From 762d86874889e7cd30fa1fd4f729968266411233 Mon Sep 17 00:00:00 2001 From: gihub-actions Date: Sat, 21 Oct 2023 23:20:15 +0000 Subject: [PATCH] Add data --- data/BTBT_2023_10_21.csv | 6958 +++++++++++++++++++++++++++ data/BTG_2023_10_21.csv | 7986 +++++++++++++++++++++++++++++++ data/BTI_2023_10_21.csv | 8789 ++++++++++++++++++++++++++++++++++ data/BTO_2023_10_21.csv | 1299 +++++ data/BTT_2023_10_21.csv | 2083 ++++++++ data/BTU_2023_10_21.csv | 6704 ++++++++++++++++++++++++++ data/BTWNU_2023_10_21.csv | 65 + data/BTWNW_2023_10_21.csv | 300 ++ data/BTWN_2023_10_21.csv | 1263 +++++ data/BTZ_2023_10_21.csv | 3387 +++++++++++++ data/BUD_2023_10_21.csv | 7839 ++++++++++++++++++++++++++++++ data/BUFD_2023_10_21.csv | 1126 +++++ data/BUFF_2023_10_21.csv | 817 ++++ data/BUI_2023_10_21.csv | 1648 +++++++ data/BURL_2023_10_21.csv | 6099 +++++++++++++++++++++++ data/BUR_2023_10_21.csv | 4609 ++++++++++++++++++ data/BUSE_2023_10_21.csv | 1967 ++++++++ data/BVH_2023_10_21.csv | 705 +++ data/BVN_2023_10_21.csv | 5742 ++++++++++++++++++++++ data/BVS_2023_10_21.csv | 1882 ++++++++ data/BV_2023_10_21.csv | 2833 +++++++++++ data/BWAY_2023_10_21.csv | 1209 +++++ data/BWA_2023_10_21.csv | 6385 +++++++++++++++++++++++++ data/BWB_2023_10_21.csv | 660 +++ data/BWEN_2023_10_21.csv | 1574 ++++++ data/BWFG_2023_10_21.csv | 229 + data/BWG_2023_10_21.csv | 965 ++++ data/BWMX_2023_10_21.csv | 927 ++++ data/BWSN_2023_10_21.csv | 744 +++ data/BWXT_2023_10_21.csv | 5034 +++++++++++++++++++ data/BW_2023_10_21.csv | 5043 +++++++++++++++++++ data/BXC_2023_10_21.csv | 1357 ++++++ data/BXMT_2023_10_21.csv | 6577 +++++++++++++++++++++++++ data/BXMX_2023_10_21.csv | 2580 ++++++++++ data/BXP_2023_10_21.csv | 6418 +++++++++++++++++++++++++ data/BXRX_2023_10_21.csv | 6608 +++++++++++++++++++++++++ data/BX_2023_10_21.csv | 7338 ++++++++++++++++++++++++++++ data/BYD_2023_10_21.csv | 5610 ++++++++++++++++++++++ data/BYFC_2023_10_21.csv | 394 ++ data/BYM_2023_10_21.csv | 1635 +++++++ data/BYND_2023_10_21.csv | 7614 +++++++++++++++++++++++++++++ data/BYSI_2023_10_21.csv | 1118 +++++ data/BY_2023_10_21.csv | 1446 ++++++ data/BZH_2023_10_21.csv | 4070 ++++++++++++++++ data/BZUN_2023_10_21.csv | 3586 ++++++++++++++ data/CAAP_2023_10_21.csv | 2310 +++++++++ data/CAAS_2023_10_21.csv | 575 +++ data/CABA_2023_10_21.csv | 5120 ++++++++++++++++++++ data/CABO_2023_10_21.csv | 1030 ++++ data/CACC_2023_10_21.csv | 1210 +++++ data/CACI_2023_10_21.csv | 1932 ++++++++ data/CAC_2023_10_21.csv | 1177 +++++ data/CADE_2023_10_21.csv | 6144 ++++++++++++++++++++++++ data/CAE_2023_10_21.csv | 3867 +++++++++++++++ data/CAF_2023_10_21.csv | 581 +++ data/CAG_2023_10_21.csv | 6976 +++++++++++++++++++++++++++ data/CAH_2023_10_21.csv | 6525 +++++++++++++++++++++++++ data/CAKE_2023_10_21.csv | 6022 +++++++++++++++++++++++ data/CALB_2023_10_21.csv | 213 + data/CALM_2023_10_21.csv | 6479 +++++++++++++++++++++++++ data/CALT_2023_10_21.csv | 298 ++ data/CALX_2023_10_21.csv | 4562 ++++++++++++++++++ data/CAL_2023_10_21.csv | 4509 +++++++++++++++++ data/CAMP_2023_10_21.csv | 2979 ++++++++++++ data/CAMT_2023_10_21.csv | 5189 ++++++++++++++++++++ data/CANF_2023_10_21.csv | 220 + data/CANG_2023_10_21.csv | 789 +++ data/CAN_2023_10_21.csv | 5140 ++++++++++++++++++++ data/CAPL_2023_10_21.csv | 776 +++ data/CAPR_2023_10_21.csv | 4034 ++++++++++++++++ data/CARA_2023_10_21.csv | 4009 ++++++++++++++++ data/CARE_2023_10_21.csv | 1271 +++++ data/CARG_2023_10_21.csv | 5505 +++++++++++++++++++++ data/CAR_2023_10_21.csv | 4535 ++++++++++++++++++ data/C_2023_10_21.csv | 9574 +++++++++++++++++++++++++++++++++++++ 75 files changed, 256773 insertions(+) create mode 100644 data/BTBT_2023_10_21.csv create mode 100644 data/BTG_2023_10_21.csv create mode 100644 data/BTI_2023_10_21.csv create mode 100644 data/BTO_2023_10_21.csv create mode 100644 data/BTT_2023_10_21.csv create mode 100644 data/BTU_2023_10_21.csv create mode 100644 data/BTWNU_2023_10_21.csv create mode 100644 data/BTWNW_2023_10_21.csv create mode 100644 data/BTWN_2023_10_21.csv create mode 100644 data/BTZ_2023_10_21.csv create mode 100644 data/BUD_2023_10_21.csv create mode 100644 data/BUFD_2023_10_21.csv create mode 100644 data/BUFF_2023_10_21.csv create mode 100644 data/BUI_2023_10_21.csv create mode 100644 data/BURL_2023_10_21.csv create mode 100644 data/BUR_2023_10_21.csv create mode 100644 data/BUSE_2023_10_21.csv create mode 100644 data/BVH_2023_10_21.csv create mode 100644 data/BVN_2023_10_21.csv create mode 100644 data/BVS_2023_10_21.csv create mode 100644 data/BV_2023_10_21.csv create mode 100644 data/BWAY_2023_10_21.csv create mode 100644 data/BWA_2023_10_21.csv create mode 100644 data/BWB_2023_10_21.csv create mode 100644 data/BWEN_2023_10_21.csv create mode 100644 data/BWFG_2023_10_21.csv create mode 100644 data/BWG_2023_10_21.csv create mode 100644 data/BWMX_2023_10_21.csv create mode 100644 data/BWSN_2023_10_21.csv create mode 100644 data/BWXT_2023_10_21.csv create mode 100644 data/BW_2023_10_21.csv create mode 100644 data/BXC_2023_10_21.csv create mode 100644 data/BXMT_2023_10_21.csv create mode 100644 data/BXMX_2023_10_21.csv create mode 100644 data/BXP_2023_10_21.csv create mode 100644 data/BXRX_2023_10_21.csv create mode 100644 data/BX_2023_10_21.csv create mode 100644 data/BYD_2023_10_21.csv create mode 100644 data/BYFC_2023_10_21.csv create mode 100644 data/BYM_2023_10_21.csv create mode 100644 data/BYND_2023_10_21.csv create mode 100644 data/BYSI_2023_10_21.csv create mode 100644 data/BY_2023_10_21.csv create mode 100644 data/BZH_2023_10_21.csv create mode 100644 data/BZUN_2023_10_21.csv create mode 100644 data/CAAP_2023_10_21.csv create mode 100644 data/CAAS_2023_10_21.csv create mode 100644 data/CABA_2023_10_21.csv create mode 100644 data/CABO_2023_10_21.csv create mode 100644 data/CACC_2023_10_21.csv create mode 100644 data/CACI_2023_10_21.csv create mode 100644 data/CAC_2023_10_21.csv create mode 100644 data/CADE_2023_10_21.csv create mode 100644 data/CAE_2023_10_21.csv create mode 100644 data/CAF_2023_10_21.csv create mode 100644 data/CAG_2023_10_21.csv create mode 100644 data/CAH_2023_10_21.csv create mode 100644 data/CAKE_2023_10_21.csv create mode 100644 data/CALB_2023_10_21.csv create mode 100644 data/CALM_2023_10_21.csv create mode 100644 data/CALT_2023_10_21.csv create mode 100644 data/CALX_2023_10_21.csv create mode 100644 data/CAL_2023_10_21.csv create mode 100644 data/CAMP_2023_10_21.csv create mode 100644 data/CAMT_2023_10_21.csv create mode 100644 data/CANF_2023_10_21.csv create mode 100644 data/CANG_2023_10_21.csv create mode 100644 data/CAN_2023_10_21.csv create mode 100644 data/CAPL_2023_10_21.csv create mode 100644 data/CAPR_2023_10_21.csv create mode 100644 data/CARA_2023_10_21.csv create mode 100644 data/CARE_2023_10_21.csv create mode 100644 data/CARG_2023_10_21.csv create mode 100644 data/CAR_2023_10_21.csv create mode 100644 data/C_2023_10_21.csv diff --git a/data/BTBT_2023_10_21.csv b/data/BTBT_2023_10_21.csv new file mode 100644 index 000000000..905dc0fe5 --- /dev/null +++ b/data/BTBT_2023_10_21.csv @@ -0,0 +1,6958 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:44:00,2.11,2.11,2.11,2.11,3.0,BTBT +2023-10-20 19:42:00,2.11,2.11,2.11,2.11,2.0,BTBT +2023-10-20 19:30:00,2.08,2.08,2.08,2.08,1.0,BTBT +2023-10-20 19:26:00,2.11,2.11,2.11,2.11,500.0,BTBT +2023-10-20 19:21:00,2.08,2.08,2.08,2.08,3.0,BTBT +2023-10-20 19:18:00,2.1,2.11,2.1,2.11,240.0,BTBT +2023-10-20 19:15:00,2.11,2.11,2.11,2.11,1.0,BTBT +2023-10-20 19:09:00,2.11,2.11,2.11,2.11,260.0,BTBT +2023-10-20 19:06:00,2.07,2.07,2.07,2.07,3.0,BTBT +2023-10-20 18:59:00,2.09,2.09,2.09,2.09,50.0,BTBT +2023-10-20 18:34:00,2.07,2.07,2.07,2.07,30.0,BTBT +2023-10-20 18:31:00,2.07,2.11,2.07,2.11,254.0,BTBT +2023-10-20 18:15:00,2.1,2.1,2.1,2.1,100.0,BTBT +2023-10-20 18:13:00,2.07,2.07,2.07,2.07,1.0,BTBT +2023-10-20 18:08:00,2.07,2.07,2.07,2.07,315.0,BTBT +2023-10-20 17:56:00,2.07,2.07,2.07,2.07,85.0,BTBT +2023-10-20 17:34:00,2.07,2.07,2.07,2.07,15.0,BTBT +2023-10-20 17:26:00,2.07,2.07,2.07,2.07,511.0,BTBT +2023-10-20 17:23:00,2.05,2.05,2.05,2.05,1.0,BTBT +2023-10-20 17:18:00,2.05,2.05,2.05,2.05,20.0,BTBT +2023-10-20 17:13:00,2.05,2.05,2.05,2.05,50.0,BTBT +2023-10-20 17:09:00,2.05,2.05,2.05,2.05,10.0,BTBT +2023-10-20 17:04:00,2.07,2.07,2.07,2.07,9.0,BTBT +2023-10-20 16:59:00,2.07,2.07,2.07,2.07,5149.0,BTBT +2023-10-20 16:57:00,2.05,2.05,2.05,2.05,1.0,BTBT +2023-10-20 16:56:00,2.05,2.05,2.05,2.05,150.0,BTBT +2023-10-20 16:37:00,2.07,2.07,2.07,2.07,3.0,BTBT +2023-10-20 16:36:00,2.07,2.07,2.07,2.07,1000.0,BTBT +2023-10-20 16:34:00,2.07,2.07,2.07,2.07,1000.0,BTBT +2023-10-20 16:33:00,2.04,2.04,2.04,2.04,299.0,BTBT +2023-10-20 16:31:00,2.04,2.04,2.04,2.04,26.0,BTBT +2023-10-20 16:21:00,2.05,2.05,2.05,2.05,1.0,BTBT +2023-10-20 16:19:00,2.04,2.04,2.04,2.04,3.0,BTBT +2023-10-20 16:13:00,2.07,2.07,2.07,2.07,144.0,BTBT +2023-10-20 16:09:00,2.04,2.04,2.04,2.04,1.0,BTBT +2023-10-20 16:07:00,2.05,2.05,2.05,2.05,30.0,BTBT +2023-10-20 16:04:00,2.1,2.1,2.1,2.1,500.0,BTBT +2023-10-20 16:02:00,2.07,2.07,2.07,2.07,33264.0,BTBT +2023-10-20 16:01:00,2.07,2.07,2.07,2.07,6508.0,BTBT +2023-10-20 16:00:00,2.07,2.07,2.07,2.07,199195.0,BTBT +2023-10-20 15:59:00,2.07,2.07,2.06,2.07,36492.0,BTBT +2023-10-20 15:58:00,2.07,2.07,2.06,2.07,16426.0,BTBT +2023-10-20 15:57:00,2.07,2.07,2.061,2.07,9257.0,BTBT +2023-10-20 15:56:00,2.06,2.07,2.06,2.07,5819.0,BTBT +2023-10-20 15:55:00,2.065,2.07,2.065,2.07,5257.0,BTBT +2023-10-20 15:54:00,2.065,2.07,2.065,2.07,7615.0,BTBT +2023-10-20 15:53:00,2.06,2.062,2.06,2.06,2952.0,BTBT +2023-10-20 15:52:00,2.06,2.065,2.059,2.06,14883.0,BTBT +2023-10-20 15:51:00,2.06,2.06,2.06,2.06,7500.0,BTBT +2023-10-20 15:50:00,2.06,2.065,2.055,2.06,16452.0,BTBT +2023-10-20 15:49:00,2.055,2.06,2.055,2.06,31725.0,BTBT +2023-10-20 15:48:00,2.06,2.06,2.055,2.055,1559.0,BTBT +2023-10-20 15:47:00,2.055,2.055,2.055,2.055,2764.0,BTBT +2023-10-20 15:46:00,2.06,2.06,2.055,2.055,769.0,BTBT +2023-10-20 15:45:00,2.055,2.055,2.055,2.055,3315.0,BTBT +2023-10-20 15:44:00,2.06,2.06,2.05,2.055,2936.0,BTBT +2023-10-20 15:43:00,2.059,2.059,2.055,2.055,4351.0,BTBT +2023-10-20 15:42:00,2.055,2.055,2.052,2.055,2031.0,BTBT +2023-10-20 15:41:00,2.055,2.055,2.05,2.055,3332.0,BTBT +2023-10-20 15:40:00,2.055,2.055,2.055,2.055,3220.0,BTBT +2023-10-20 15:39:00,2.055,2.055,2.055,2.055,527.0,BTBT +2023-10-20 15:38:00,2.055,2.055,2.055,2.055,1051.0,BTBT +2023-10-20 15:37:00,2.06,2.06,2.06,2.06,200.0,BTBT +2023-10-20 15:36:00,2.06,2.06,2.051,2.06,5384.0,BTBT +2023-10-20 15:35:00,2.055,2.055,2.05,2.055,6515.0,BTBT +2023-10-20 15:34:00,2.055,2.055,2.05,2.05,2175.0,BTBT +2023-10-20 15:33:00,2.05,2.055,2.05,2.055,17811.0,BTBT +2023-10-20 15:31:00,2.05,2.05,2.05,2.05,1814.0,BTBT +2023-10-20 15:30:00,2.04,2.04,2.04,2.04,16194.0,BTBT +2023-10-20 15:29:00,2.04,2.04,2.03,2.039,5417.0,BTBT +2023-10-20 15:28:00,2.04,2.04,2.035,2.035,1325.0,BTBT +2023-10-20 15:27:00,2.04,2.04,2.03,2.03,2319.0,BTBT +2023-10-20 15:26:00,2.037,2.04,2.035,2.04,2625.0,BTBT +2023-10-20 15:25:00,2.05,2.05,2.03,2.03,47051.0,BTBT +2023-10-20 15:24:00,2.05,2.05,2.05,2.05,1748.0,BTBT +2023-10-20 15:23:00,2.055,2.055,2.05,2.055,6169.0,BTBT +2023-10-20 15:22:00,2.065,2.065,2.06,2.06,18244.0,BTBT +2023-10-20 15:21:00,2.065,2.065,2.06,2.065,6992.0,BTBT +2023-10-20 15:20:00,2.065,2.065,2.065,2.065,500.0,BTBT +2023-10-20 15:19:00,2.07,2.07,2.07,2.07,202.0,BTBT +2023-10-20 15:18:00,2.065,2.07,2.065,2.07,2221.0,BTBT +2023-10-20 15:17:00,2.065,2.07,2.065,2.07,3151.0,BTBT +2023-10-20 15:16:00,2.065,2.07,2.065,2.07,1611.0,BTBT +2023-10-20 15:15:00,2.065,2.065,2.065,2.065,104.0,BTBT +2023-10-20 15:14:00,2.065,2.065,2.065,2.065,453.0,BTBT +2023-10-20 15:13:00,2.065,2.07,2.065,2.065,2405.0,BTBT +2023-10-20 15:12:00,2.07,2.07,2.07,2.07,110.0,BTBT +2023-10-20 15:10:00,2.07,2.07,2.07,2.07,118.0,BTBT +2023-10-20 15:09:00,2.07,2.07,2.065,2.07,2121.0,BTBT +2023-10-20 15:07:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-20 15:06:00,2.07,2.07,2.07,2.07,1701.0,BTBT +2023-10-20 15:05:00,2.07,2.07,2.065,2.07,671.0,BTBT +2023-10-20 15:04:00,2.065,2.065,2.065,2.065,300.0,BTBT +2023-10-20 15:03:00,2.07,2.07,2.06,2.06,1902.0,BTBT +2023-10-20 15:02:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-20 15:01:00,2.063,2.063,2.063,2.063,203.0,BTBT +2023-10-20 14:59:00,2.07,2.07,2.07,2.07,2403.0,BTBT +2023-10-20 14:58:00,2.065,2.065,2.065,2.065,2223.0,BTBT +2023-10-20 14:57:00,2.07,2.07,2.06,2.07,3901.0,BTBT +2023-10-20 14:56:00,2.07,2.07,2.065,2.065,825.0,BTBT +2023-10-20 14:55:00,2.07,2.07,2.07,2.07,1403.0,BTBT +2023-10-20 14:54:00,2.07,2.07,2.07,2.07,1310.0,BTBT +2023-10-20 14:53:00,2.07,2.07,2.07,2.07,124.0,BTBT +2023-10-20 14:52:00,2.07,2.07,2.065,2.065,2480.0,BTBT +2023-10-20 14:51:00,2.07,2.07,2.07,2.07,1500.0,BTBT +2023-10-20 14:50:00,2.069,2.069,2.069,2.069,250.0,BTBT +2023-10-20 14:49:00,2.068,2.07,2.068,2.07,288.0,BTBT +2023-10-20 14:48:00,2.07,2.07,2.07,2.07,1463.0,BTBT +2023-10-20 14:45:00,2.07,2.07,2.07,2.07,1400.0,BTBT +2023-10-20 14:44:00,2.065,2.065,2.065,2.065,100.0,BTBT +2023-10-20 14:43:00,2.065,2.065,2.065,2.065,101.0,BTBT +2023-10-20 14:42:00,2.065,2.065,2.065,2.065,101.0,BTBT +2023-10-20 14:41:00,2.07,2.07,2.06,2.06,2705.0,BTBT +2023-10-20 14:40:00,2.065,2.065,2.06,2.062,1253.0,BTBT +2023-10-20 14:39:00,2.06,2.06,2.06,2.06,108.0,BTBT +2023-10-20 14:38:00,2.06,2.06,2.06,2.06,4837.0,BTBT +2023-10-20 14:37:00,2.06,2.07,2.06,2.07,1700.0,BTBT +2023-10-20 14:36:00,2.065,2.07,2.065,2.065,1703.0,BTBT +2023-10-20 14:35:00,2.07,2.07,2.06,2.06,8433.0,BTBT +2023-10-20 14:34:00,2.06,2.06,2.06,2.06,1820.0,BTBT +2023-10-20 14:33:00,2.065,2.07,2.065,2.07,1326.0,BTBT +2023-10-20 14:32:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-20 14:31:00,2.065,2.065,2.065,2.065,438.0,BTBT +2023-10-20 14:30:00,2.065,2.066,2.065,2.066,513.0,BTBT +2023-10-20 14:29:00,2.065,2.065,2.065,2.065,100.0,BTBT +2023-10-20 14:28:00,2.07,2.07,2.07,2.07,226.0,BTBT +2023-10-20 14:24:00,2.062,2.062,2.06,2.06,201.0,BTBT +2023-10-20 14:23:00,2.06,2.062,2.06,2.062,4375.0,BTBT +2023-10-20 14:21:00,2.055,2.055,2.055,2.055,200.0,BTBT +2023-10-20 14:20:00,2.055,2.055,2.055,2.055,400.0,BTBT +2023-10-20 14:19:00,2.055,2.06,2.051,2.051,3302.0,BTBT +2023-10-20 14:18:00,2.05,2.055,2.05,2.055,1463.0,BTBT +2023-10-20 14:17:00,2.06,2.065,2.055,2.055,63894.0,BTBT +2023-10-20 14:16:00,2.07,2.07,2.065,2.07,1555.0,BTBT +2023-10-20 14:14:00,2.07,2.075,2.07,2.07,9142.0,BTBT +2023-10-20 14:13:00,2.07,2.07,2.06,2.07,2631.0,BTBT +2023-10-20 14:12:00,2.07,2.07,2.063,2.07,111405.0,BTBT +2023-10-20 14:11:00,2.07,2.075,2.07,2.07,2601.0,BTBT +2023-10-20 14:10:00,2.075,2.075,2.07,2.075,6782.0,BTBT +2023-10-20 14:09:00,2.079,2.08,2.078,2.078,801.0,BTBT +2023-10-20 14:07:00,2.08,2.085,2.07,2.07,18188.0,BTBT +2023-10-20 14:06:00,2.085,2.085,2.08,2.08,16700.0,BTBT +2023-10-20 14:05:00,2.085,2.085,2.085,2.085,211.0,BTBT +2023-10-20 14:04:00,2.085,2.09,2.08,2.09,4721.0,BTBT +2023-10-20 14:02:00,2.09,2.09,2.09,2.09,1100.0,BTBT +2023-10-20 14:01:00,2.09,2.09,2.09,2.09,1200.0,BTBT +2023-10-20 13:59:00,2.09,2.09,2.09,2.09,100.0,BTBT +2023-10-20 13:58:00,2.09,2.09,2.08,2.085,1410.0,BTBT +2023-10-20 13:57:00,2.09,2.09,2.09,2.09,100.0,BTBT +2023-10-20 13:56:00,2.085,2.085,2.085,2.085,229.0,BTBT +2023-10-20 13:54:00,2.085,2.085,2.085,2.085,622.0,BTBT +2023-10-20 13:53:00,2.085,2.085,2.085,2.085,953.0,BTBT +2023-10-20 13:52:00,2.09,2.09,2.085,2.09,11493.0,BTBT +2023-10-20 13:51:00,2.09,2.09,2.09,2.09,500.0,BTBT +2023-10-20 13:50:00,2.09,2.09,2.09,2.09,1861.0,BTBT +2023-10-20 13:48:00,2.085,2.085,2.085,2.085,1174.0,BTBT +2023-10-20 13:47:00,2.09,2.09,2.09,2.09,300.0,BTBT +2023-10-20 13:45:00,2.09,2.09,2.085,2.09,8636.0,BTBT +2023-10-20 13:44:00,2.09,2.09,2.09,2.09,450.0,BTBT +2023-10-20 13:43:00,2.09,2.095,2.085,2.09,14879.0,BTBT +2023-10-20 13:42:00,2.08,2.09,2.08,2.085,4081.0,BTBT +2023-10-20 13:41:00,2.08,2.085,2.08,2.085,763.0,BTBT +2023-10-20 13:40:00,2.08,2.08,2.08,2.08,999.0,BTBT +2023-10-20 13:39:00,2.09,2.09,2.08,2.08,646.0,BTBT +2023-10-20 13:38:00,2.08,2.09,2.08,2.09,1631.0,BTBT +2023-10-20 13:37:00,2.09,2.09,2.08,2.08,9451.0,BTBT +2023-10-20 13:35:00,2.09,2.09,2.086,2.09,9903.0,BTBT +2023-10-20 13:34:00,2.09,2.09,2.085,2.09,9797.0,BTBT +2023-10-20 13:33:00,2.09,2.096,2.08,2.096,7512.0,BTBT +2023-10-20 13:30:00,2.09,2.09,2.09,2.09,1691.0,BTBT +2023-10-20 13:29:00,2.09,2.09,2.09,2.09,100.0,BTBT +2023-10-20 13:27:00,2.09,2.09,2.09,2.09,2435.0,BTBT +2023-10-20 13:26:00,2.09,2.09,2.08,2.084,3700.0,BTBT +2023-10-20 13:25:00,2.085,2.089,2.08,2.089,1994.0,BTBT +2023-10-20 13:24:00,2.083,2.09,2.08,2.08,1902.0,BTBT +2023-10-20 13:23:00,2.085,2.085,2.084,2.085,1359.0,BTBT +2023-10-20 13:22:00,2.09,2.09,2.085,2.09,2130.0,BTBT +2023-10-20 13:21:00,2.085,2.089,2.08,2.08,2951.0,BTBT +2023-10-20 13:20:00,2.09,2.09,2.08,2.08,5591.0,BTBT +2023-10-20 13:19:00,2.09,2.09,2.09,2.09,20201.0,BTBT +2023-10-20 13:18:00,2.09,2.09,2.085,2.085,521.0,BTBT +2023-10-20 13:17:00,2.08,2.09,2.08,2.08,6456.0,BTBT +2023-10-20 13:16:00,2.08,2.084,2.08,2.08,16272.0,BTBT +2023-10-20 13:15:00,2.072,2.08,2.072,2.08,3669.0,BTBT +2023-10-20 13:13:00,2.08,2.08,2.08,2.08,101.0,BTBT +2023-10-20 13:12:00,2.08,2.08,2.075,2.075,1200.0,BTBT +2023-10-20 13:11:00,2.08,2.08,2.075,2.075,1622.0,BTBT +2023-10-20 13:10:00,2.08,2.08,2.075,2.075,2031.0,BTBT +2023-10-20 13:09:00,2.08,2.08,2.07,2.075,6869.0,BTBT +2023-10-20 13:08:00,2.08,2.08,2.08,2.08,743.0,BTBT +2023-10-20 13:07:00,2.08,2.08,2.08,2.08,1442.0,BTBT +2023-10-20 13:05:00,2.08,2.08,2.08,2.08,110.0,BTBT +2023-10-20 13:04:00,2.09,2.09,2.08,2.08,2542.0,BTBT +2023-10-20 13:03:00,2.095,2.095,2.09,2.09,4146.0,BTBT +2023-10-20 13:02:00,2.1,2.1,2.1,2.1,11105.0,BTBT +2023-10-20 13:01:00,2.1,2.105,2.1,2.105,91087.0,BTBT +2023-10-20 13:00:00,2.115,2.115,2.103,2.105,16349.0,BTBT +2023-10-20 12:59:00,2.115,2.115,2.11,2.115,105719.0,BTBT +2023-10-20 12:58:00,2.12,2.12,2.112,2.112,3107.0,BTBT +2023-10-20 12:57:00,2.115,2.115,2.115,2.115,205.0,BTBT +2023-10-20 12:56:00,2.118,2.118,2.118,2.118,800.0,BTBT +2023-10-20 12:55:00,2.111,2.111,2.111,2.111,1000.0,BTBT +2023-10-20 12:54:00,2.115,2.115,2.115,2.115,143.0,BTBT +2023-10-20 12:53:00,2.11,2.11,2.11,2.11,1006.0,BTBT +2023-10-20 12:52:00,2.11,2.115,2.11,2.112,862.0,BTBT +2023-10-20 12:51:00,2.11,2.12,2.11,2.11,12462.0,BTBT +2023-10-20 12:49:00,2.11,2.12,2.11,2.12,17112.0,BTBT +2023-10-20 12:48:00,2.11,2.115,2.108,2.108,13688.0,BTBT +2023-10-20 12:47:00,2.11,2.11,2.11,2.11,429.0,BTBT +2023-10-20 12:45:00,2.11,2.11,2.11,2.11,2817.0,BTBT +2023-10-20 12:43:00,2.107,2.11,2.107,2.11,205.0,BTBT +2023-10-20 12:41:00,2.115,2.117,2.11,2.11,24065.0,BTBT +2023-10-20 12:40:00,2.113,2.113,2.113,2.113,371.0,BTBT +2023-10-20 12:39:00,2.115,2.12,2.115,2.12,1100.0,BTBT +2023-10-20 12:37:00,2.113,2.113,2.113,2.113,111.0,BTBT +2023-10-20 12:35:00,2.12,2.12,2.12,2.12,100.0,BTBT +2023-10-20 12:33:00,2.115,2.115,2.115,2.115,410.0,BTBT +2023-10-20 12:30:00,2.115,2.115,2.115,2.115,2625.0,BTBT +2023-10-20 12:28:00,2.115,2.115,2.115,2.115,102.0,BTBT +2023-10-20 12:27:00,2.115,2.115,2.115,2.115,732.0,BTBT +2023-10-20 12:26:00,2.11,2.115,2.11,2.115,4128.0,BTBT +2023-10-20 12:25:00,2.115,2.115,2.11,2.11,32300.0,BTBT +2023-10-20 12:24:00,2.115,2.115,2.115,2.115,127.0,BTBT +2023-10-20 12:23:00,2.11,2.115,2.11,2.115,1746.0,BTBT +2023-10-20 12:22:00,2.115,2.115,2.111,2.113,8357.0,BTBT +2023-10-20 12:21:00,2.12,2.12,2.12,2.12,435.0,BTBT +2023-10-20 12:19:00,2.11,2.115,2.11,2.114,3774.0,BTBT +2023-10-20 12:17:00,2.11,2.11,2.11,2.11,770.0,BTBT +2023-10-20 12:16:00,2.101,2.101,2.101,2.101,5067.0,BTBT +2023-10-20 12:15:00,2.1,2.105,2.1,2.1,9640.0,BTBT +2023-10-20 12:14:00,2.105,2.11,2.105,2.105,2697.0,BTBT +2023-10-20 12:13:00,2.105,2.105,2.105,2.105,107.0,BTBT +2023-10-20 12:12:00,2.105,2.107,2.103,2.105,1650.0,BTBT +2023-10-20 12:11:00,2.11,2.11,2.11,2.11,2522.0,BTBT +2023-10-20 12:10:00,2.11,2.11,2.107,2.11,7048.0,BTBT +2023-10-20 12:09:00,2.117,2.117,2.11,2.11,1953.0,BTBT +2023-10-20 12:07:00,2.112,2.112,2.11,2.11,13964.0,BTBT +2023-10-20 12:05:00,2.115,2.115,2.115,2.115,200.0,BTBT +2023-10-20 12:04:00,2.11,2.11,2.11,2.11,200.0,BTBT +2023-10-20 12:02:00,2.12,2.12,2.11,2.11,4243.0,BTBT +2023-10-20 12:01:00,2.13,2.135,2.12,2.12,19299.0,BTBT +2023-10-20 11:59:00,2.14,2.14,2.135,2.135,201.0,BTBT +2023-10-20 11:58:00,2.131,2.137,2.131,2.137,6106.0,BTBT +2023-10-20 11:57:00,2.138,2.14,2.138,2.14,560.0,BTBT +2023-10-20 11:56:00,2.14,2.14,2.14,2.14,4250.0,BTBT +2023-10-20 11:55:00,2.14,2.14,2.138,2.138,959.0,BTBT +2023-10-20 11:54:00,2.14,2.14,2.135,2.135,4275.0,BTBT +2023-10-20 11:53:00,2.13,2.14,2.13,2.138,11265.0,BTBT +2023-10-20 11:52:00,2.13,2.13,2.13,2.13,5385.0,BTBT +2023-10-20 11:50:00,2.11,2.12,2.11,2.12,159720.0,BTBT +2023-10-20 11:48:00,2.105,2.105,2.102,2.102,307.0,BTBT +2023-10-20 11:47:00,2.115,2.115,2.11,2.11,52146.0,BTBT +2023-10-20 11:46:00,2.11,2.11,2.11,2.11,1143.0,BTBT +2023-10-20 11:43:00,2.11,2.115,2.11,2.11,1398.0,BTBT +2023-10-20 11:42:00,2.113,2.12,2.113,2.12,1369.0,BTBT +2023-10-20 11:41:00,2.11,2.11,2.105,2.11,14176.0,BTBT +2023-10-20 11:40:00,2.11,2.11,2.107,2.109,3324.0,BTBT +2023-10-20 11:39:00,2.11,2.11,2.11,2.11,625.0,BTBT +2023-10-20 11:38:00,2.115,2.115,2.115,2.115,1006.0,BTBT +2023-10-20 11:37:00,2.11,2.114,2.11,2.111,11856.0,BTBT +2023-10-20 11:36:00,2.11,2.11,2.109,2.109,24073.0,BTBT +2023-10-20 11:35:00,2.1,2.11,2.1,2.11,553.0,BTBT +2023-10-20 11:34:00,2.11,2.11,2.11,2.11,845.0,BTBT +2023-10-20 11:33:00,2.105,2.11,2.105,2.11,4748.0,BTBT +2023-10-20 11:32:00,2.115,2.115,2.11,2.11,9398.0,BTBT +2023-10-20 11:31:00,2.115,2.119,2.115,2.116,1780.0,BTBT +2023-10-20 11:30:00,2.12,2.12,2.12,2.12,3079.0,BTBT +2023-10-20 11:29:00,2.12,2.12,2.119,2.119,19392.0,BTBT +2023-10-20 11:28:00,2.11,2.12,2.11,2.12,30641.0,BTBT +2023-10-20 11:27:00,2.11,2.115,2.11,2.113,1788.0,BTBT +2023-10-20 11:26:00,2.11,2.115,2.11,2.11,27570.0,BTBT +2023-10-20 11:25:00,2.11,2.11,2.11,2.11,379.0,BTBT +2023-10-20 11:24:00,2.107,2.11,2.1,2.11,54261.0,BTBT +2023-10-20 11:23:00,2.1,2.1,2.1,2.1,705.0,BTBT +2023-10-20 11:22:00,2.105,2.105,2.1,2.1,541.0,BTBT +2023-10-20 11:21:00,2.1,2.1,2.1,2.1,2662.0,BTBT +2023-10-20 11:20:00,2.1,2.1,2.1,2.1,17348.0,BTBT +2023-10-20 11:19:00,2.11,2.11,2.11,2.11,900.0,BTBT +2023-10-20 11:18:00,2.115,2.115,2.11,2.11,16839.0,BTBT +2023-10-20 11:17:00,2.115,2.115,2.105,2.11,7717.0,BTBT +2023-10-20 11:16:00,2.11,2.11,2.11,2.11,2862.0,BTBT +2023-10-20 11:14:00,2.11,2.11,2.11,2.11,2242.0,BTBT +2023-10-20 11:12:00,2.119,2.119,2.119,2.119,2493.0,BTBT +2023-10-20 11:11:00,2.105,2.118,2.105,2.118,2170.0,BTBT +2023-10-20 11:10:00,2.11,2.115,2.105,2.11,10531.0,BTBT +2023-10-20 11:09:00,2.11,2.11,2.11,2.11,1020.0,BTBT +2023-10-20 11:08:00,2.105,2.105,2.105,2.105,107.0,BTBT +2023-10-20 11:07:00,2.093,2.1,2.093,2.1,3729.0,BTBT +2023-10-20 11:06:00,2.096,2.096,2.096,2.096,232.0,BTBT +2023-10-20 11:04:00,2.08,2.091,2.08,2.09,6196.0,BTBT +2023-10-20 11:03:00,2.08,2.09,2.08,2.09,10554.0,BTBT +2023-10-20 11:02:00,2.09,2.09,2.085,2.09,2345.0,BTBT +2023-10-20 11:01:00,2.105,2.105,2.09,2.1,13870.0,BTBT +2023-10-20 11:00:00,2.102,2.11,2.102,2.105,3804.0,BTBT +2023-10-20 10:59:00,2.102,2.102,2.102,2.102,716.0,BTBT +2023-10-20 10:58:00,2.1,2.11,2.1,2.105,6347.0,BTBT +2023-10-20 10:57:00,2.1,2.105,2.1,2.1,9838.0,BTBT +2023-10-20 10:56:00,2.11,2.11,2.093,2.093,29542.0,BTBT +2023-10-20 10:55:00,2.12,2.12,2.105,2.105,4695.0,BTBT +2023-10-20 10:54:00,2.13,2.13,2.12,2.127,1803.0,BTBT +2023-10-20 10:53:00,2.12,2.12,2.12,2.12,15190.0,BTBT +2023-10-20 10:52:00,2.12,2.12,2.12,2.12,8835.0,BTBT +2023-10-20 10:51:00,2.12,2.12,2.11,2.117,3657.0,BTBT +2023-10-20 10:50:00,2.12,2.121,2.12,2.12,18616.0,BTBT +2023-10-20 10:49:00,2.12,2.123,2.12,2.12,10045.0,BTBT +2023-10-20 10:48:00,2.12,2.125,2.116,2.12,62139.0,BTBT +2023-10-20 10:47:00,2.13,2.13,2.111,2.111,18553.0,BTBT +2023-10-20 10:46:00,2.14,2.155,2.13,2.13,74422.0,BTBT +2023-10-20 10:45:00,2.13,2.15,2.13,2.15,3792.0,BTBT +2023-10-20 10:44:00,2.131,2.135,2.13,2.13,12272.0,BTBT +2023-10-20 10:43:00,2.12,2.14,2.12,2.14,12537.0,BTBT +2023-10-20 10:42:00,2.12,2.13,2.12,2.127,4252.0,BTBT +2023-10-20 10:41:00,2.111,2.12,2.111,2.12,48946.0,BTBT +2023-10-20 10:40:00,2.11,2.119,2.11,2.11,31120.0,BTBT +2023-10-20 10:39:00,2.117,2.117,2.11,2.11,1351.0,BTBT +2023-10-20 10:38:00,2.105,2.115,2.105,2.115,4161.0,BTBT +2023-10-20 10:37:00,2.107,2.115,2.1,2.105,34607.0,BTBT +2023-10-20 10:36:00,2.101,2.108,2.1,2.1,4700.0,BTBT +2023-10-20 10:35:00,2.1,2.1,2.1,2.1,1054.0,BTBT +2023-10-20 10:34:00,2.08,2.1,2.08,2.1,7966.0,BTBT +2023-10-20 10:33:00,2.09,2.09,2.089,2.089,24755.0,BTBT +2023-10-20 10:32:00,2.075,2.08,2.075,2.08,7281.0,BTBT +2023-10-20 10:31:00,2.08,2.08,2.07,2.072,8482.0,BTBT +2023-10-20 10:30:00,2.08,2.09,2.075,2.08,12922.0,BTBT +2023-10-20 10:29:00,2.077,2.079,2.07,2.07,2812.0,BTBT +2023-10-20 10:28:00,2.08,2.08,2.08,2.08,7042.0,BTBT +2023-10-20 10:27:00,2.09,2.099,2.09,2.09,5919.0,BTBT +2023-10-20 10:26:00,2.085,2.088,2.085,2.085,2952.0,BTBT +2023-10-20 10:25:00,2.091,2.091,2.09,2.09,10256.0,BTBT +2023-10-20 10:24:00,2.094,2.099,2.094,2.095,6038.0,BTBT +2023-10-20 10:23:00,2.1,2.1,2.1,2.1,18498.0,BTBT +2023-10-20 10:22:00,2.093,2.1,2.09,2.1,4515.0,BTBT +2023-10-20 10:21:00,2.091,2.1,2.09,2.091,36144.0,BTBT +2023-10-20 10:20:00,2.1,2.1,2.09,2.09,34864.0,BTBT +2023-10-20 10:19:00,2.102,2.105,2.102,2.105,3595.0,BTBT +2023-10-20 10:18:00,2.11,2.11,2.105,2.105,1916.0,BTBT +2023-10-20 10:17:00,2.114,2.115,2.11,2.11,8659.0,BTBT +2023-10-20 10:16:00,2.11,2.13,2.104,2.11,17811.0,BTBT +2023-10-20 10:15:00,2.1,2.11,2.1,2.105,5376.0,BTBT +2023-10-20 10:14:00,2.102,2.11,2.1,2.1,2505.0,BTBT +2023-10-20 10:13:00,2.111,2.111,2.102,2.102,4435.0,BTBT +2023-10-20 10:12:00,2.12,2.12,2.12,2.12,2542.0,BTBT +2023-10-20 10:11:00,2.13,2.13,2.115,2.115,9883.0,BTBT +2023-10-20 10:10:00,2.13,2.135,2.125,2.13,24423.0,BTBT +2023-10-20 10:09:00,2.125,2.13,2.122,2.123,8029.0,BTBT +2023-10-20 10:08:00,2.125,2.13,2.12,2.13,16391.0,BTBT +2023-10-20 10:07:00,2.14,2.145,2.125,2.125,19247.0,BTBT +2023-10-20 10:06:00,2.15,2.15,2.14,2.141,16667.0,BTBT +2023-10-20 10:05:00,2.15,2.155,2.14,2.14,36401.0,BTBT +2023-10-20 10:04:00,2.145,2.148,2.135,2.148,4318.0,BTBT +2023-10-20 10:03:00,2.142,2.145,2.142,2.145,877.0,BTBT +2023-10-20 10:02:00,2.15,2.15,2.142,2.145,1156.0,BTBT +2023-10-20 10:01:00,2.147,2.155,2.142,2.155,60403.0,BTBT +2023-10-20 10:00:00,2.133,2.15,2.13,2.14,31351.0,BTBT +2023-10-20 09:59:00,2.135,2.14,2.135,2.14,41914.0,BTBT +2023-10-20 09:58:00,2.135,2.138,2.125,2.138,3322.0,BTBT +2023-10-20 09:57:00,2.12,2.135,2.12,2.133,17199.0,BTBT +2023-10-20 09:56:00,2.122,2.13,2.115,2.13,31535.0,BTBT +2023-10-20 09:55:00,2.125,2.13,2.125,2.125,41862.0,BTBT +2023-10-20 09:54:00,2.105,2.13,2.1,2.13,14993.0,BTBT +2023-10-20 09:53:00,2.12,2.12,2.105,2.105,6833.0,BTBT +2023-10-20 09:52:00,2.12,2.12,2.111,2.12,14454.0,BTBT +2023-10-20 09:51:00,2.12,2.12,2.115,2.12,8512.0,BTBT +2023-10-20 09:50:00,2.11,2.12,2.11,2.11,1554.0,BTBT +2023-10-20 09:49:00,2.104,2.11,2.104,2.11,7148.0,BTBT +2023-10-20 09:48:00,2.11,2.11,2.1,2.109,29796.0,BTBT +2023-10-20 09:47:00,2.091,2.105,2.091,2.105,15113.0,BTBT +2023-10-20 09:46:00,2.08,2.1,2.08,2.1,7763.0,BTBT +2023-10-20 09:45:00,2.09,2.1,2.075,2.08,80167.0,BTBT +2023-10-20 09:44:00,2.095,2.095,2.09,2.095,10899.0,BTBT +2023-10-20 09:43:00,2.094,2.1,2.09,2.09,6892.0,BTBT +2023-10-20 09:42:00,2.085,2.095,2.08,2.093,10143.0,BTBT +2023-10-20 09:41:00,2.09,2.1,2.085,2.085,13291.0,BTBT +2023-10-20 09:40:00,2.095,2.1,2.09,2.09,12979.0,BTBT +2023-10-20 09:39:00,2.09,2.1,2.088,2.092,24974.0,BTBT +2023-10-20 09:38:00,2.083,2.09,2.08,2.089,12708.0,BTBT +2023-10-20 09:37:00,2.09,2.095,2.08,2.085,53544.0,BTBT +2023-10-20 09:36:00,2.08,2.085,2.08,2.08,38430.0,BTBT +2023-10-20 09:35:00,2.05,2.08,2.05,2.08,19595.0,BTBT +2023-10-20 09:34:00,2.05,2.065,2.032,2.055,26472.0,BTBT +2023-10-20 09:33:00,2.05,2.06,2.04,2.04,29808.0,BTBT +2023-10-20 09:32:00,2.05,2.06,2.04,2.055,15146.0,BTBT +2023-10-20 09:31:00,2.03,2.06,2.03,2.055,43734.0,BTBT +2023-10-20 09:30:00,2.04,2.04,2.0,2.03,161117.0,BTBT +2023-10-20 09:29:00,2.05,2.05,2.04,2.05,873.0,BTBT +2023-10-20 09:28:00,2.05,2.06,2.05,2.05,2357.0,BTBT +2023-10-20 09:27:00,2.07,2.07,2.04,2.04,3200.0,BTBT +2023-10-20 09:26:00,2.06,2.08,2.05,2.06,2700.0,BTBT +2023-10-20 09:25:00,2.07,2.09,2.05,2.05,3700.0,BTBT +2023-10-20 09:24:00,2.05,2.06,2.05,2.06,465.0,BTBT +2023-10-20 09:21:00,2.06,2.06,2.06,2.06,5.0,BTBT +2023-10-20 09:20:00,2.07,2.07,2.05,2.07,1835.0,BTBT +2023-10-20 09:19:00,2.07,2.07,2.07,2.07,5.0,BTBT +2023-10-20 09:18:00,2.05,2.07,2.05,2.07,6636.0,BTBT +2023-10-20 09:17:00,2.07,2.08,2.05,2.06,7411.0,BTBT +2023-10-20 09:16:00,2.06,2.08,2.05,2.07,5725.0,BTBT +2023-10-20 09:15:00,2.06,2.06,2.06,2.06,20.0,BTBT +2023-10-20 09:14:00,2.06,2.07,2.05,2.05,1069.0,BTBT +2023-10-20 09:13:00,2.05,2.06,2.05,2.06,111.0,BTBT +2023-10-20 09:11:00,2.06,2.07,2.04,2.05,1911.0,BTBT +2023-10-20 09:10:00,2.051,2.05,2.051,2.05,1.0,BTBT +2023-10-20 09:09:00,2.05,2.06,2.05,2.06,105.0,BTBT +2023-10-20 09:06:00,2.05,2.05,2.05,2.05,2.0,BTBT +2023-10-20 09:05:00,2.05,2.05,2.049,2.049,2100.0,BTBT +2023-10-20 08:56:00,2.04,2.04,2.04,2.04,1.0,BTBT +2023-10-20 08:53:00,2.05,2.05,2.05,2.05,400.0,BTBT +2023-10-20 08:47:00,2.05,2.05,2.05,2.05,100.0,BTBT +2023-10-20 08:44:00,2.05,2.05,2.03,2.05,4873.0,BTBT +2023-10-20 08:43:00,2.05,2.06,2.05,2.06,1001.0,BTBT +2023-10-20 08:42:00,2.05,2.05,2.05,2.05,505.0,BTBT +2023-10-20 08:39:00,2.06,2.06,2.06,2.06,600.0,BTBT +2023-10-20 08:38:00,2.06,2.06,2.06,2.06,15.0,BTBT +2023-10-20 08:34:00,2.06,2.06,2.06,2.06,1.0,BTBT +2023-10-20 08:33:00,2.06,2.06,2.05,2.05,1265.0,BTBT +2023-10-20 08:32:00,2.069,2.07,2.069,2.07,20.0,BTBT +2023-10-20 08:31:00,2.07,2.07,2.06,2.06,410.0,BTBT +2023-10-20 08:29:00,2.07,2.07,2.07,2.07,78.0,BTBT +2023-10-20 08:28:00,2.08,2.08,2.08,2.08,940.0,BTBT +2023-10-20 08:27:00,2.08,2.08,2.08,2.08,10.0,BTBT +2023-10-20 08:26:00,2.09,2.09,2.09,2.09,100.0,BTBT +2023-10-20 08:25:00,2.09,2.09,2.09,2.09,5000.0,BTBT +2023-10-20 08:21:00,2.09,2.09,2.09,2.09,700.0,BTBT +2023-10-20 08:19:00,2.09,2.09,2.09,2.09,300.0,BTBT +2023-10-20 08:16:00,2.09,2.09,2.09,2.09,10.0,BTBT +2023-10-20 08:13:00,2.09,2.099,2.09,2.099,2200.0,BTBT +2023-10-20 08:09:00,2.08,2.08,2.08,2.08,431.0,BTBT +2023-10-20 08:07:00,2.09,2.09,2.09,2.09,9.0,BTBT +2023-10-20 08:06:00,2.08,2.09,2.08,2.09,800.0,BTBT +2023-10-20 08:05:00,2.09,2.09,2.09,2.09,400.0,BTBT +2023-10-20 08:04:00,2.09,2.09,2.09,2.09,485.0,BTBT +2023-10-20 08:03:00,2.09,2.09,2.09,2.09,700.0,BTBT +2023-10-20 08:02:00,1.96,1.96,1.96,1.96,1.0,BTBT +2023-10-20 08:01:00,2.08,2.08,2.08,2.08,15.0,BTBT +2023-10-20 08:00:00,2.151,2.152,2.07,2.081,40650.0,BTBT +2023-10-20 07:56:00,2.09,2.09,2.09,2.09,20.0,BTBT +2023-10-20 07:42:00,2.1,2.1,2.09,2.1,700.0,BTBT +2023-10-20 07:41:00,2.09,2.09,2.09,2.09,200.0,BTBT +2023-10-20 07:40:00,2.1,2.1,2.1,2.1,200.0,BTBT +2023-10-20 07:39:00,2.11,2.11,2.1,2.1,400.0,BTBT +2023-10-20 07:38:00,2.1,2.1,2.1,2.1,100.0,BTBT +2023-10-20 07:35:00,2.1,2.1,2.1,2.1,10.0,BTBT +2023-10-20 07:33:00,2.1,2.1,2.1,2.1,2.0,BTBT +2023-10-20 07:28:00,2.09,2.1,2.09,2.09,305.0,BTBT +2023-10-20 07:27:00,2.09,2.09,2.09,2.09,46.0,BTBT +2023-10-20 07:24:00,2.09,2.1,2.09,2.1,104.0,BTBT +2023-10-20 07:22:00,2.09,2.09,2.09,2.09,9.0,BTBT +2023-10-20 07:20:00,2.09,2.1,2.07,2.09,1718.0,BTBT +2023-10-20 07:14:00,2.09,2.09,2.09,2.09,100.0,BTBT +2023-10-20 07:13:00,2.09,2.09,2.09,2.09,400.0,BTBT +2023-10-20 07:10:00,2.09,2.09,2.09,2.09,100.0,BTBT +2023-10-20 07:09:00,2.08,2.08,2.08,2.08,337.0,BTBT +2023-10-20 07:08:00,2.1,2.1,2.08,2.08,3418.0,BTBT +2023-10-20 07:07:00,2.11,2.11,2.11,2.11,925.0,BTBT +2023-10-20 07:04:00,2.11,2.11,2.11,2.11,1.0,BTBT +2023-10-20 07:03:00,2.11,2.11,2.11,2.11,4116.0,BTBT +2023-10-20 07:02:00,2.08,2.11,2.05,2.11,23370.0,BTBT +2023-10-20 07:01:00,2.07,2.07,2.07,2.07,150.0,BTBT +2023-10-20 07:00:00,2.15,2.15,2.1,2.1,12265.0,BTBT +2023-10-20 06:58:00,2.16,2.16,2.15,2.15,1002.0,BTBT +2023-10-20 06:57:00,2.16,2.16,2.16,2.16,20.0,BTBT +2023-10-20 06:55:00,2.18,2.18,2.18,2.18,16.0,BTBT +2023-10-20 06:54:00,2.16,2.16,2.15,2.16,38.0,BTBT +2023-10-20 06:52:00,2.16,2.16,2.16,2.16,33.0,BTBT +2023-10-20 06:51:00,2.15,2.15,2.15,2.15,550.0,BTBT +2023-10-20 06:50:00,2.15,2.15,2.15,2.15,880.0,BTBT +2023-10-20 06:49:00,2.15,2.15,2.15,2.15,2.0,BTBT +2023-10-20 06:48:00,2.18,2.18,2.16,2.16,1502.0,BTBT +2023-10-20 06:46:00,2.16,2.16,2.16,2.16,5.0,BTBT +2023-10-20 06:45:00,2.17,2.17,2.17,2.17,26.0,BTBT +2023-10-20 06:43:00,2.16,2.16,2.16,2.16,15.0,BTBT +2023-10-20 06:42:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-10-20 06:31:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-10-20 06:30:00,2.16,2.16,2.16,2.16,2.0,BTBT +2023-10-20 06:26:00,2.14,2.15,2.14,2.15,5864.0,BTBT +2023-10-20 06:22:00,2.14,2.14,2.13,2.14,1340.0,BTBT +2023-10-20 06:20:00,2.13,2.13,2.12,2.12,1600.0,BTBT +2023-10-20 06:15:00,2.12,2.12,2.12,2.12,130.0,BTBT +2023-10-20 06:14:00,2.1,2.14,2.1,2.14,2393.0,BTBT +2023-10-20 06:13:00,2.09,2.09,2.09,2.09,616.0,BTBT +2023-10-20 06:09:00,2.09,2.09,2.09,2.09,20.0,BTBT +2023-10-20 06:04:00,2.07,2.08,2.07,2.08,300.0,BTBT +2023-10-20 06:03:00,2.07,2.07,2.06,2.06,105.0,BTBT +2023-10-20 05:56:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-20 05:55:00,2.1,2.1,2.07,2.07,4378.0,BTBT +2023-10-20 05:44:00,2.1,2.1,2.1,2.1,100.0,BTBT +2023-10-20 05:43:00,2.1,2.1,2.1,2.1,200.0,BTBT +2023-10-20 05:42:00,2.1,2.1,2.1,2.1,228.0,BTBT +2023-10-20 05:38:00,2.1,2.1,2.1,2.1,250.0,BTBT +2023-10-20 05:32:00,2.09,2.1,2.09,2.1,1000.0,BTBT +2023-10-20 05:11:00,2.09,2.09,2.09,2.09,20.0,BTBT +2023-10-20 04:59:00,2.1,2.1,2.1,2.1,500.0,BTBT +2023-10-20 04:58:00,2.05,2.05,2.05,2.05,10.0,BTBT +2023-10-20 04:56:00,2.05,2.09,2.05,2.09,719.0,BTBT +2023-10-20 04:52:00,2.1,2.1,2.1,2.1,4855.0,BTBT +2023-10-20 04:48:00,2.1,2.1,2.1,2.1,54.0,BTBT +2023-10-20 04:45:00,2.1,2.1,2.1,2.1,90.0,BTBT +2023-10-20 04:43:00,2.11,2.11,2.11,2.11,50.0,BTBT +2023-10-20 04:41:00,2.11,2.11,2.1,2.1,2.0,BTBT +2023-10-20 04:37:00,2.1,2.1,2.1,2.1,200.0,BTBT +2023-10-20 04:36:00,2.11,2.11,2.11,2.11,100.0,BTBT +2023-10-20 04:34:00,2.11,2.11,2.11,2.11,4.0,BTBT +2023-10-20 04:26:00,2.08,2.12,2.08,2.11,707.0,BTBT +2023-10-20 04:17:00,2.08,2.08,2.08,2.08,117.0,BTBT +2023-10-20 04:04:00,2.03,2.03,2.03,2.03,100.0,BTBT +2023-10-20 04:01:00,2.03,2.03,1.99,2.0,297.0,BTBT +2023-10-19 19:57:00,1.99,1.99,1.99,1.99,1.0,BTBT +2023-10-19 19:44:00,2.0,2.0,2.0,2.0,1335.0,BTBT +2023-10-19 19:41:00,1.98,1.98,1.98,1.98,1984.0,BTBT +2023-10-19 19:40:00,1.98,1.98,1.98,1.98,2659.0,BTBT +2023-10-19 19:39:00,1.99,1.99,1.99,1.99,5346.0,BTBT +2023-10-19 19:32:00,1.99,1.99,1.99,1.99,1000.0,BTBT +2023-10-19 19:27:00,1.98,1.98,1.98,1.98,52.0,BTBT +2023-10-19 19:26:00,2.01,2.01,2.01,2.01,1.0,BTBT +2023-10-19 19:15:00,2.01,2.01,2.01,2.01,5.0,BTBT +2023-10-19 19:13:00,1.98,1.98,1.98,1.98,1000.0,BTBT +2023-10-19 18:47:00,2.01,2.01,2.01,2.01,11.0,BTBT +2023-10-19 18:46:00,2.01,2.01,2.01,2.01,2481.0,BTBT +2023-10-19 18:45:00,2.01,2.01,2.01,2.01,200.0,BTBT +2023-10-19 18:44:00,2.0,2.0,2.0,2.0,3200.0,BTBT +2023-10-19 18:43:00,2.01,2.01,2.01,2.01,309.0,BTBT +2023-10-19 18:41:00,2.0,2.0,2.0,2.0,10.0,BTBT +2023-10-19 18:40:00,2.0,2.0,2.0,2.0,5281.0,BTBT +2023-10-19 18:38:00,2.01,2.01,2.01,2.01,103.0,BTBT +2023-10-19 18:37:00,2.0,2.0,2.0,2.0,385.0,BTBT +2023-10-19 18:36:00,2.0,2.0,1.98,1.98,2.0,BTBT +2023-10-19 18:35:00,2.01,2.01,2.01,2.01,100.0,BTBT +2023-10-19 18:32:00,2.0,2.0,2.0,2.0,15.0,BTBT +2023-10-19 18:29:00,1.99,1.99,1.99,1.99,15.0,BTBT +2023-10-19 18:24:00,1.99,1.99,1.99,1.99,900.0,BTBT +2023-10-19 18:05:00,2.0,2.0,2.0,2.0,4.0,BTBT +2023-10-19 18:02:00,2.01,2.01,2.01,2.01,2.0,BTBT +2023-10-19 17:56:00,2.01,2.01,2.01,2.01,138.0,BTBT +2023-10-19 17:50:00,1.99,1.99,1.99,1.99,50.0,BTBT +2023-10-19 17:42:00,2.0,2.0,2.0,2.0,4.0,BTBT +2023-10-19 17:36:00,2.01,2.01,2.01,2.01,50.0,BTBT +2023-10-19 17:34:00,2.0,2.0,2.0,2.0,10.0,BTBT +2023-10-19 17:31:00,1.99,1.99,1.99,1.99,20.0,BTBT +2023-10-19 17:24:00,1.99,1.99,1.99,1.99,39.0,BTBT +2023-10-19 17:22:00,2.01,2.01,2.01,2.01,80.0,BTBT +2023-10-19 17:19:00,1.99,1.99,1.99,1.99,10.0,BTBT +2023-10-19 17:16:00,1.99,1.99,1.99,1.99,7397.0,BTBT +2023-10-19 17:14:00,1.991,1.991,1.991,1.991,1.0,BTBT +2023-10-19 17:13:00,2.0,2.0,2.0,2.0,4.0,BTBT +2023-10-19 17:10:00,1.99,1.99,1.99,1.99,100.0,BTBT +2023-10-19 17:03:00,2.0,2.0,2.0,2.0,1000.0,BTBT +2023-10-19 16:59:00,2.0,2.0,2.0,2.0,20.0,BTBT +2023-10-19 16:53:00,2.01,2.01,2.01,2.01,55.0,BTBT +2023-10-19 16:50:00,2.01,2.01,2.0,2.0,180.0,BTBT +2023-10-19 16:49:00,1.99,1.99,1.99,1.99,4.0,BTBT +2023-10-19 16:48:00,1.99,2.0,1.99,2.0,11974.0,BTBT +2023-10-19 16:38:00,2.0,2.0,2.0,2.0,10.0,BTBT +2023-10-19 16:36:00,1.99,1.99,1.99,1.99,100.0,BTBT +2023-10-19 16:35:00,2.01,2.01,2.01,2.01,47.0,BTBT +2023-10-19 16:25:00,2.01,2.01,2.01,2.01,125.0,BTBT +2023-10-19 16:15:00,2.008,2.008,2.008,2.008,1.0,BTBT +2023-10-19 16:14:00,2.01,2.01,2.01,2.01,100.0,BTBT +2023-10-19 16:12:00,2.0,2.0,2.0,2.0,1000.0,BTBT +2023-10-19 16:10:00,2.0,2.01,2.0,2.01,707.0,BTBT +2023-10-19 16:09:00,1.99,1.99,1.99,1.99,2.0,BTBT +2023-10-19 16:07:00,2.0,2.0,2.0,2.0,8.0,BTBT +2023-10-19 16:04:00,1.99,1.99,1.99,1.99,1878.0,BTBT +2023-10-19 16:02:00,1.99,1.99,1.99,1.99,416.0,BTBT +2023-10-19 16:01:00,1.99,1.99,1.99,1.99,3726.0,BTBT +2023-10-19 16:00:00,1.99,1.999,1.99,1.999,123820.0,BTBT +2023-10-19 15:59:00,2.0,2.0,1.99,1.99,24697.0,BTBT +2023-10-19 15:58:00,1.995,1.995,1.99,1.995,8177.0,BTBT +2023-10-19 15:57:00,1.99,2.0,1.99,1.99,12041.0,BTBT +2023-10-19 15:56:00,1.99,1.995,1.99,1.99,4569.0,BTBT +2023-10-19 15:55:00,1.99,1.995,1.99,1.993,9392.0,BTBT +2023-10-19 15:54:00,2.0,2.0,1.99,1.995,4420.0,BTBT +2023-10-19 15:53:00,1.995,2.0,1.99,1.995,6946.0,BTBT +2023-10-19 15:52:00,1.995,2.0,1.99,1.99,3212.0,BTBT +2023-10-19 15:51:00,1.99,1.995,1.99,1.995,4996.0,BTBT +2023-10-19 15:50:00,1.995,1.995,1.99,1.995,2155.0,BTBT +2023-10-19 15:49:00,1.995,1.995,1.99,1.995,3971.0,BTBT +2023-10-19 15:48:00,1.99,1.995,1.99,1.995,4161.0,BTBT +2023-10-19 15:47:00,1.99,2.0,1.99,1.99,3133.0,BTBT +2023-10-19 15:46:00,1.99,1.99,1.99,1.99,2079.0,BTBT +2023-10-19 15:45:00,1.99,1.99,1.99,1.99,2348.0,BTBT +2023-10-19 15:44:00,1.995,1.995,1.99,1.99,1638.0,BTBT +2023-10-19 15:43:00,1.995,1.995,1.995,1.995,1634.0,BTBT +2023-10-19 15:42:00,2.0,2.0,1.995,1.995,3289.0,BTBT +2023-10-19 15:41:00,2.0,2.0,1.99,1.995,27325.0,BTBT +2023-10-19 15:40:00,2.005,2.005,2.0,2.0,3333.0,BTBT +2023-10-19 15:39:00,2.01,2.01,2.005,2.01,607.0,BTBT +2023-10-19 15:38:00,2.005,2.01,2.005,2.005,2106.0,BTBT +2023-10-19 15:37:00,2.006,2.01,2.002,2.005,4166.0,BTBT +2023-10-19 15:36:00,2.005,2.01,2.0,2.01,1026.0,BTBT +2023-10-19 15:35:00,1.995,2.005,1.995,2.005,14982.0,BTBT +2023-10-19 15:34:00,1.995,2.0,1.995,2.0,5020.0,BTBT +2023-10-19 15:33:00,1.995,1.997,1.995,1.995,674.0,BTBT +2023-10-19 15:32:00,1.995,1.995,1.99,1.99,1645.0,BTBT +2023-10-19 15:31:00,1.995,2.0,1.995,1.995,943.0,BTBT +2023-10-19 15:30:00,1.995,2.0,1.99,1.995,9013.0,BTBT +2023-10-19 15:29:00,1.99,1.995,1.99,1.995,5779.0,BTBT +2023-10-19 15:28:00,1.99,1.995,1.99,1.99,1428.0,BTBT +2023-10-19 15:27:00,1.995,1.995,1.99,1.995,7201.0,BTBT +2023-10-19 15:26:00,1.995,1.995,1.99,1.99,2234.0,BTBT +2023-10-19 15:25:00,1.99,2.0,1.99,1.99,2732.0,BTBT +2023-10-19 15:24:00,1.995,1.995,1.99,1.99,807.0,BTBT +2023-10-19 15:22:00,2.0,2.0,1.995,1.995,4101.0,BTBT +2023-10-19 15:21:00,2.0,2.0,1.995,1.995,13305.0,BTBT +2023-10-19 15:20:00,2.005,2.005,2.0,2.0,2110.0,BTBT +2023-10-19 15:19:00,2.005,2.01,2.004,2.005,2004.0,BTBT +2023-10-19 15:18:00,2.005,2.01,2.005,2.005,958.0,BTBT +2023-10-19 15:17:00,2.005,2.005,2.005,2.005,602.0,BTBT +2023-10-19 15:16:00,1.99,2.005,1.99,2.005,30991.0,BTBT +2023-10-19 15:15:00,1.99,1.995,1.99,1.995,501.0,BTBT +2023-10-19 15:14:00,1.995,1.995,1.995,1.995,202.0,BTBT +2023-10-19 15:13:00,1.995,1.998,1.995,1.998,1203.0,BTBT +2023-10-19 15:12:00,1.995,1.997,1.995,1.995,1258.0,BTBT +2023-10-19 15:11:00,2.0,2.0,1.99,1.99,4166.0,BTBT +2023-10-19 15:10:00,1.99,1.99,1.99,1.99,296.0,BTBT +2023-10-19 15:09:00,2.0,2.0,1.99,1.995,16085.0,BTBT +2023-10-19 15:08:00,2.002,2.002,2.0,2.0,1020.0,BTBT +2023-10-19 15:07:00,2.0,2.0,2.0,2.0,800.0,BTBT +2023-10-19 15:06:00,2.0,2.0,2.0,2.0,400.0,BTBT +2023-10-19 15:05:00,2.0,2.005,2.0,2.005,7471.0,BTBT +2023-10-19 15:04:00,2.0,2.0,1.995,2.0,1600.0,BTBT +2023-10-19 15:03:00,1.995,2.0,1.995,2.0,2956.0,BTBT +2023-10-19 15:02:00,2.0,2.0,1.991,1.991,894.0,BTBT +2023-10-19 15:01:00,1.998,2.0,1.99,1.995,8439.0,BTBT +2023-10-19 15:00:00,1.995,2.0,1.995,2.0,1945.0,BTBT +2023-10-19 14:59:00,1.995,2.0,1.995,2.0,699.0,BTBT +2023-10-19 14:58:00,1.995,2.0,1.995,1.995,977.0,BTBT +2023-10-19 14:57:00,2.0,2.0,1.99,1.995,610.0,BTBT +2023-10-19 14:56:00,2.0,2.0,1.99,1.995,35945.0,BTBT +2023-10-19 14:55:00,2.0,2.0,2.0,2.0,300.0,BTBT +2023-10-19 14:54:00,2.0,2.0,2.0,2.0,310.0,BTBT +2023-10-19 14:53:00,2.0,2.0,2.0,2.0,401.0,BTBT +2023-10-19 14:52:00,2.0,2.005,2.0,2.0,3757.0,BTBT +2023-10-19 14:51:00,2.0,2.0,2.0,2.0,500.0,BTBT +2023-10-19 14:50:00,2.0,2.0,2.0,2.0,601.0,BTBT +2023-10-19 14:49:00,2.005,2.01,2.0,2.01,1616.0,BTBT +2023-10-19 14:48:00,2.005,2.005,2.0,2.0,452.0,BTBT +2023-10-19 14:47:00,2.0,2.01,2.0,2.005,6250.0,BTBT +2023-10-19 14:46:00,2.005,2.005,2.0,2.005,630.0,BTBT +2023-10-19 14:45:00,2.005,2.01,2.0,2.01,2600.0,BTBT +2023-10-19 14:44:00,2.005,2.005,2.0,2.005,877.0,BTBT +2023-10-19 14:43:00,2.0,2.005,2.0,2.005,611.0,BTBT +2023-10-19 14:42:00,2.0,2.005,2.0,2.005,304.0,BTBT +2023-10-19 14:41:00,2.005,2.005,2.005,2.005,822.0,BTBT +2023-10-19 14:40:00,2.005,2.005,2.005,2.005,317.0,BTBT +2023-10-19 14:39:00,2.005,2.01,2.005,2.008,4475.0,BTBT +2023-10-19 14:38:00,2.005,2.005,2.005,2.005,239.0,BTBT +2023-10-19 14:37:00,2.005,2.005,2.005,2.005,254.0,BTBT +2023-10-19 14:35:00,2.01,2.01,2.005,2.005,15381.0,BTBT +2023-10-19 14:34:00,2.015,2.015,2.015,2.015,100.0,BTBT +2023-10-19 14:33:00,2.015,2.015,2.015,2.015,314.0,BTBT +2023-10-19 14:32:00,2.015,2.015,2.015,2.015,200.0,BTBT +2023-10-19 14:31:00,2.01,2.015,2.01,2.015,2521.0,BTBT +2023-10-19 14:30:00,2.015,2.015,2.015,2.015,1963.0,BTBT +2023-10-19 14:29:00,2.02,2.02,2.02,2.02,900.0,BTBT +2023-10-19 14:26:00,2.02,2.02,2.02,2.02,1212.0,BTBT +2023-10-19 14:25:00,2.015,2.015,2.015,2.015,325.0,BTBT +2023-10-19 14:24:00,2.015,2.015,2.015,2.015,201.0,BTBT +2023-10-19 14:23:00,2.02,2.02,2.01,2.015,1051.0,BTBT +2023-10-19 14:22:00,2.01,2.02,2.01,2.02,2732.0,BTBT +2023-10-19 14:21:00,2.015,2.015,2.015,2.015,670.0,BTBT +2023-10-19 14:20:00,2.015,2.015,2.015,2.015,305.0,BTBT +2023-10-19 14:19:00,2.02,2.02,2.015,2.015,7663.0,BTBT +2023-10-19 14:18:00,2.019,2.025,2.019,2.02,13973.0,BTBT +2023-10-19 14:17:00,2.012,2.02,2.012,2.02,1600.0,BTBT +2023-10-19 14:16:00,2.015,2.015,2.015,2.015,806.0,BTBT +2023-10-19 14:15:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-19 14:14:00,2.02,2.02,2.015,2.015,1742.0,BTBT +2023-10-19 14:13:00,2.02,2.02,2.02,2.02,502.0,BTBT +2023-10-19 14:12:00,2.015,2.02,2.015,2.02,700.0,BTBT +2023-10-19 14:11:00,2.015,2.015,2.015,2.015,600.0,BTBT +2023-10-19 14:10:00,2.02,2.02,2.02,2.02,1201.0,BTBT +2023-10-19 14:07:00,2.01,2.011,2.01,2.011,8221.0,BTBT +2023-10-19 14:06:00,2.01,2.01,2.005,2.005,10292.0,BTBT +2023-10-19 14:03:00,2.01,2.015,2.01,2.011,2850.0,BTBT +2023-10-19 14:02:00,2.01,2.015,2.01,2.01,10458.0,BTBT +2023-10-19 14:01:00,2.005,2.01,2.005,2.01,2541.0,BTBT +2023-10-19 14:00:00,2.0,2.01,2.0,2.008,1395.0,BTBT +2023-10-19 13:59:00,2.005,2.005,2.005,2.005,180.0,BTBT +2023-10-19 13:58:00,2.005,2.005,2.005,2.005,173.0,BTBT +2023-10-19 13:56:00,2.01,2.01,2.01,2.01,350.0,BTBT +2023-10-19 13:55:00,2.005,2.01,2.005,2.005,1700.0,BTBT +2023-10-19 13:54:00,2.005,2.01,2.005,2.01,528.0,BTBT +2023-10-19 13:53:00,2.005,2.005,2.005,2.005,637.0,BTBT +2023-10-19 13:51:00,2.005,2.01,2.005,2.005,1506.0,BTBT +2023-10-19 13:50:00,2.005,2.005,2.005,2.005,1518.0,BTBT +2023-10-19 13:48:00,2.005,2.005,2.005,2.005,105.0,BTBT +2023-10-19 13:45:00,2.0,2.004,2.0,2.004,9653.0,BTBT +2023-10-19 13:44:00,2.0,2.0,2.0,2.0,1080.0,BTBT +2023-10-19 13:43:00,1.995,2.0,1.995,2.0,607.0,BTBT +2023-10-19 13:42:00,2.0,2.0,1.995,1.995,2702.0,BTBT +2023-10-19 13:41:00,2.0,2.0,2.0,2.0,10382.0,BTBT +2023-10-19 13:39:00,2.005,2.005,2.005,2.005,524.0,BTBT +2023-10-19 13:38:00,2.0,2.0,2.0,2.0,106.0,BTBT +2023-10-19 13:37:00,2.0,2.0,2.0,2.0,970.0,BTBT +2023-10-19 13:36:00,2.01,2.01,2.005,2.005,24855.0,BTBT +2023-10-19 13:35:00,2.01,2.01,2.01,2.01,2386.0,BTBT +2023-10-19 13:34:00,2.01,2.015,2.01,2.015,977.0,BTBT +2023-10-19 13:33:00,2.015,2.016,2.015,2.016,619.0,BTBT +2023-10-19 13:32:00,2.025,2.025,2.02,2.02,950.0,BTBT +2023-10-19 13:31:00,2.02,2.025,2.02,2.02,8100.0,BTBT +2023-10-19 13:30:00,2.02,2.02,2.02,2.02,309.0,BTBT +2023-10-19 13:29:00,2.015,2.02,2.015,2.02,680.0,BTBT +2023-10-19 13:28:00,2.015,2.015,2.015,2.015,594.0,BTBT +2023-10-19 13:27:00,2.02,2.02,2.015,2.02,1360.0,BTBT +2023-10-19 13:26:00,2.021,2.025,2.014,2.02,2286.0,BTBT +2023-10-19 13:25:00,2.02,2.02,2.015,2.02,15966.0,BTBT +2023-10-19 13:24:00,2.02,2.02,2.02,2.02,420.0,BTBT +2023-10-19 13:23:00,2.02,2.02,2.02,2.02,1641.0,BTBT +2023-10-19 13:22:00,2.025,2.025,2.02,2.02,1300.0,BTBT +2023-10-19 13:21:00,2.03,2.03,2.03,2.03,1927.0,BTBT +2023-10-19 13:20:00,2.025,2.03,2.02,2.03,730.0,BTBT +2023-10-19 13:19:00,2.03,2.03,2.021,2.03,2335.0,BTBT +2023-10-19 13:18:00,2.03,2.03,2.025,2.025,1119.0,BTBT +2023-10-19 13:17:00,2.03,2.035,2.03,2.03,11267.0,BTBT +2023-10-19 13:16:00,2.025,2.025,2.025,2.025,1426.0,BTBT +2023-10-19 13:15:00,2.03,2.03,2.02,2.02,2489.0,BTBT +2023-10-19 13:14:00,2.03,2.035,2.03,2.035,1200.0,BTBT +2023-10-19 13:13:00,2.03,2.04,2.03,2.04,1330.0,BTBT +2023-10-19 13:12:00,2.03,2.03,2.026,2.03,18155.0,BTBT +2023-10-19 13:11:00,2.03,2.03,2.03,2.03,4454.0,BTBT +2023-10-19 13:10:00,2.03,2.03,2.03,2.03,3324.0,BTBT +2023-10-19 13:09:00,2.02,2.03,2.02,2.03,1077.0,BTBT +2023-10-19 13:08:00,2.025,2.025,2.02,2.025,2199.0,BTBT +2023-10-19 13:07:00,2.03,2.03,2.026,2.026,2286.0,BTBT +2023-10-19 13:06:00,2.02,2.02,2.02,2.02,4880.0,BTBT +2023-10-19 13:04:00,2.02,2.02,2.015,2.015,1200.0,BTBT +2023-10-19 13:02:00,2.02,2.02,2.013,2.013,802.0,BTBT +2023-10-19 13:01:00,2.005,2.015,2.005,2.015,4349.0,BTBT +2023-10-19 13:00:00,2.01,2.01,2.005,2.005,2508.0,BTBT +2023-10-19 12:58:00,2.01,2.01,2.008,2.008,1102.0,BTBT +2023-10-19 12:56:00,2.01,2.01,2.01,2.01,300.0,BTBT +2023-10-19 12:55:00,2.01,2.02,2.01,2.01,3423.0,BTBT +2023-10-19 12:54:00,2.01,2.01,2.005,2.01,964.0,BTBT +2023-10-19 12:53:00,2.01,2.014,2.009,2.01,4450.0,BTBT +2023-10-19 12:52:00,2.0,2.0,2.0,2.0,17961.0,BTBT +2023-10-19 12:51:00,2.01,2.01,2.01,2.01,24949.0,BTBT +2023-10-19 12:50:00,2.01,2.01,2.01,2.01,101.0,BTBT +2023-10-19 12:49:00,2.01,2.02,2.01,2.02,18548.0,BTBT +2023-10-19 12:48:00,2.01,2.015,2.01,2.01,10047.0,BTBT +2023-10-19 12:47:00,2.01,2.01,2.01,2.01,3516.0,BTBT +2023-10-19 12:46:00,2.009,2.01,2.005,2.01,14546.0,BTBT +2023-10-19 12:45:00,2.01,2.01,2.01,2.01,1124.0,BTBT +2023-10-19 12:44:00,2.005,2.01,2.0,2.005,2266.0,BTBT +2023-10-19 12:42:00,2.01,2.012,2.01,2.01,1786.0,BTBT +2023-10-19 12:41:00,2.01,2.01,2.002,2.009,3502.0,BTBT +2023-10-19 12:40:00,2.01,2.015,2.01,2.01,13089.0,BTBT +2023-10-19 12:39:00,2.01,2.01,2.01,2.01,1000.0,BTBT +2023-10-19 12:38:00,2.005,2.005,2.0,2.0,5298.0,BTBT +2023-10-19 12:37:00,2.004,2.01,2.004,2.01,2148.0,BTBT +2023-10-19 12:36:00,2.015,2.018,2.01,2.01,2011.0,BTBT +2023-10-19 12:35:00,2.01,2.015,2.01,2.015,1595.0,BTBT +2023-10-19 12:34:00,2.03,2.03,2.02,2.02,4341.0,BTBT +2023-10-19 12:33:00,2.035,2.035,2.03,2.03,17316.0,BTBT +2023-10-19 12:32:00,2.04,2.04,2.03,2.03,4131.0,BTBT +2023-10-19 12:28:00,2.045,2.05,2.045,2.05,1233.0,BTBT +2023-10-19 12:27:00,2.06,2.06,2.045,2.045,3693.0,BTBT +2023-10-19 12:26:00,2.05,2.06,2.05,2.06,12527.0,BTBT +2023-10-19 12:25:00,2.07,2.07,2.055,2.055,8794.0,BTBT +2023-10-19 12:24:00,2.065,2.07,2.065,2.07,26608.0,BTBT +2023-10-19 12:23:00,2.066,2.07,2.065,2.065,5501.0,BTBT +2023-10-19 12:22:00,2.07,2.07,2.06,2.06,2740.0,BTBT +2023-10-19 12:21:00,2.06,2.062,2.06,2.06,9271.0,BTBT +2023-10-19 12:20:00,2.05,2.06,2.05,2.06,2206.0,BTBT +2023-10-19 12:19:00,2.059,2.07,2.056,2.06,10689.0,BTBT +2023-10-19 12:18:00,2.06,2.06,2.06,2.06,31184.0,BTBT +2023-10-19 12:17:00,2.052,2.06,2.052,2.058,1423.0,BTBT +2023-10-19 12:16:00,2.06,2.06,2.05,2.055,4200.0,BTBT +2023-10-19 12:15:00,2.06,2.06,2.06,2.06,146.0,BTBT +2023-10-19 12:14:00,2.05,2.06,2.05,2.06,7201.0,BTBT +2023-10-19 12:13:00,2.05,2.05,2.046,2.046,335.0,BTBT +2023-10-19 12:12:00,2.05,2.05,2.05,2.05,301.0,BTBT +2023-10-19 12:11:00,2.05,2.05,2.04,2.04,2000.0,BTBT +2023-10-19 12:10:00,2.05,2.05,2.05,2.05,4139.0,BTBT +2023-10-19 12:09:00,2.05,2.05,2.05,2.05,1457.0,BTBT +2023-10-19 12:07:00,2.05,2.055,2.05,2.05,34347.0,BTBT +2023-10-19 12:06:00,2.04,2.04,2.035,2.04,5959.0,BTBT +2023-10-19 12:05:00,2.05,2.055,2.04,2.04,6460.0,BTBT +2023-10-19 12:04:00,2.05,2.055,2.05,2.05,1534.0,BTBT +2023-10-19 12:03:00,2.058,2.06,2.058,2.06,710.0,BTBT +2023-10-19 12:02:00,2.055,2.06,2.055,2.06,2008.0,BTBT +2023-10-19 12:00:00,2.03,2.06,2.03,2.05,74523.0,BTBT +2023-10-19 11:59:00,2.04,2.04,2.04,2.04,350.0,BTBT +2023-10-19 11:58:00,2.035,2.035,2.035,2.035,150.0,BTBT +2023-10-19 11:57:00,2.04,2.04,2.035,2.035,7070.0,BTBT +2023-10-19 11:56:00,2.04,2.04,2.03,2.04,34491.0,BTBT +2023-10-19 11:55:00,2.045,2.045,2.045,2.045,100.0,BTBT +2023-10-19 11:54:00,2.045,2.045,2.045,2.045,642.0,BTBT +2023-10-19 11:52:00,2.04,2.045,2.04,2.045,403.0,BTBT +2023-10-19 11:51:00,2.045,2.045,2.04,2.04,10913.0,BTBT +2023-10-19 11:50:00,2.045,2.045,2.045,2.045,100.0,BTBT +2023-10-19 11:48:00,2.05,2.05,2.042,2.042,4516.0,BTBT +2023-10-19 11:47:00,2.04,2.045,2.04,2.04,21601.0,BTBT +2023-10-19 11:46:00,2.04,2.04,2.03,2.035,4704.0,BTBT +2023-10-19 11:45:00,2.04,2.04,2.04,2.04,419.0,BTBT +2023-10-19 11:44:00,2.029,2.035,2.029,2.03,17650.0,BTBT +2023-10-19 11:43:00,2.01,2.025,2.01,2.025,5623.0,BTBT +2023-10-19 11:42:00,2.02,2.02,2.02,2.02,3185.0,BTBT +2023-10-19 11:41:00,2.02,2.02,2.02,2.02,1047.0,BTBT +2023-10-19 11:40:00,2.02,2.02,2.02,2.02,3588.0,BTBT +2023-10-19 11:39:00,2.02,2.02,2.02,2.02,620.0,BTBT +2023-10-19 11:38:00,2.02,2.02,2.02,2.02,431.0,BTBT +2023-10-19 11:37:00,2.015,2.015,2.015,2.015,100.0,BTBT +2023-10-19 11:36:00,2.01,2.017,2.01,2.017,2714.0,BTBT +2023-10-19 11:35:00,2.01,2.015,2.01,2.015,1302.0,BTBT +2023-10-19 11:34:00,2.01,2.014,2.006,2.01,11239.0,BTBT +2023-10-19 11:33:00,2.011,2.011,2.01,2.01,9980.0,BTBT +2023-10-19 11:32:00,2.01,2.015,2.01,2.015,2901.0,BTBT +2023-10-19 11:31:00,2.01,2.015,2.01,2.01,6962.0,BTBT +2023-10-19 11:30:00,2.0,2.005,2.0,2.0,6902.0,BTBT +2023-10-19 11:29:00,1.995,2.0,1.995,2.0,1823.0,BTBT +2023-10-19 11:28:00,1.995,1.995,1.993,1.993,407.0,BTBT +2023-10-19 11:27:00,1.995,1.995,1.995,1.995,100.0,BTBT +2023-10-19 11:26:00,2.0,2.005,1.995,1.995,8790.0,BTBT +2023-10-19 11:25:00,2.0,2.0,2.0,2.0,4788.0,BTBT +2023-10-19 11:24:00,1.995,2.0,1.995,2.0,1242.0,BTBT +2023-10-19 11:23:00,2.0,2.0,2.0,2.0,307.0,BTBT +2023-10-19 11:22:00,2.0,2.0,2.0,2.0,4201.0,BTBT +2023-10-19 11:21:00,2.01,2.01,2.0,2.0,1545.0,BTBT +2023-10-19 11:20:00,2.01,2.014,1.995,2.0,31904.0,BTBT +2023-10-19 11:19:00,2.01,2.01,2.006,2.01,4315.0,BTBT +2023-10-19 11:18:00,2.01,2.01,2.005,2.01,2941.0,BTBT +2023-10-19 11:17:00,2.02,2.021,2.01,2.01,18158.0,BTBT +2023-10-19 11:16:00,2.035,2.035,2.025,2.025,11471.0,BTBT +2023-10-19 11:15:00,2.032,2.032,2.03,2.03,1350.0,BTBT +2023-10-19 11:14:00,2.05,2.05,2.04,2.04,1462.0,BTBT +2023-10-19 11:13:00,2.045,2.045,2.045,2.045,260.0,BTBT +2023-10-19 11:12:00,2.06,2.06,2.05,2.05,10883.0,BTBT +2023-10-19 11:11:00,2.049,2.058,2.049,2.058,16386.0,BTBT +2023-10-19 11:10:00,2.04,2.05,2.04,2.045,1355.0,BTBT +2023-10-19 11:09:00,2.04,2.04,2.04,2.04,1080.0,BTBT +2023-10-19 11:08:00,2.04,2.04,2.04,2.04,6704.0,BTBT +2023-10-19 11:07:00,2.04,2.045,2.04,2.04,3631.0,BTBT +2023-10-19 11:06:00,2.04,2.04,2.04,2.04,2335.0,BTBT +2023-10-19 11:05:00,2.05,2.05,2.04,2.04,5816.0,BTBT +2023-10-19 11:04:00,2.041,2.049,2.041,2.049,2401.0,BTBT +2023-10-19 11:03:00,2.04,2.04,2.04,2.04,5949.0,BTBT +2023-10-19 11:02:00,2.044,2.045,2.04,2.04,327.0,BTBT +2023-10-19 11:01:00,2.045,2.05,2.04,2.04,5348.0,BTBT +2023-10-19 11:00:00,2.04,2.05,2.04,2.05,23182.0,BTBT +2023-10-19 10:59:00,2.039,2.039,2.035,2.035,979.0,BTBT +2023-10-19 10:58:00,2.03,2.035,2.03,2.03,704.0,BTBT +2023-10-19 10:57:00,2.03,2.038,2.03,2.035,4000.0,BTBT +2023-10-19 10:56:00,2.03,2.035,2.026,2.03,11625.0,BTBT +2023-10-19 10:55:00,2.025,2.03,2.025,2.025,804.0,BTBT +2023-10-19 10:54:00,2.02,2.029,2.02,2.02,6223.0,BTBT +2023-10-19 10:53:00,2.03,2.03,2.02,2.02,2374.0,BTBT +2023-10-19 10:52:00,2.03,2.035,2.03,2.032,4273.0,BTBT +2023-10-19 10:51:00,2.04,2.04,2.03,2.039,7800.0,BTBT +2023-10-19 10:50:00,2.024,2.03,2.024,2.03,19837.0,BTBT +2023-10-19 10:49:00,2.02,2.02,2.02,2.02,300.0,BTBT +2023-10-19 10:48:00,2.02,2.03,2.02,2.03,1707.0,BTBT +2023-10-19 10:47:00,2.019,2.027,2.015,2.025,4398.0,BTBT +2023-10-19 10:46:00,2.017,2.02,2.017,2.02,2327.0,BTBT +2023-10-19 10:45:00,2.017,2.017,2.01,2.01,901.0,BTBT +2023-10-19 10:44:00,2.02,2.02,2.015,2.02,713.0,BTBT +2023-10-19 10:43:00,2.02,2.03,2.015,2.015,14443.0,BTBT +2023-10-19 10:42:00,2.015,2.02,2.015,2.02,1516.0,BTBT +2023-10-19 10:41:00,2.01,2.01,2.01,2.01,200.0,BTBT +2023-10-19 10:40:00,2.02,2.02,2.019,2.02,2298.0,BTBT +2023-10-19 10:39:00,2.015,2.015,2.015,2.015,610.0,BTBT +2023-10-19 10:37:00,2.013,2.013,2.013,2.013,537.0,BTBT +2023-10-19 10:36:00,2.01,2.02,2.01,2.015,3900.0,BTBT +2023-10-19 10:35:00,2.01,2.01,2.0,2.01,9810.0,BTBT +2023-10-19 10:34:00,1.995,2.002,1.995,2.002,10604.0,BTBT +2023-10-19 10:33:00,1.995,1.995,1.99,1.99,1506.0,BTBT +2023-10-19 10:32:00,1.993,1.998,1.99,1.999,2546.0,BTBT +2023-10-19 10:31:00,1.997,1.999,1.995,1.999,955.0,BTBT +2023-10-19 10:30:00,1.99,1.995,1.99,1.99,9664.0,BTBT +2023-10-19 10:28:00,2.0,2.0,1.99,1.99,1181.0,BTBT +2023-10-19 10:27:00,2.0,2.0,1.995,1.995,21130.0,BTBT +2023-10-19 10:26:00,2.01,2.01,2.0,2.0,7360.0,BTBT +2023-10-19 10:25:00,2.02,2.02,2.01,2.01,7913.0,BTBT +2023-10-19 10:24:00,2.01,2.02,2.01,2.019,1103.0,BTBT +2023-10-19 10:23:00,2.0,2.0,1.99,2.0,6037.0,BTBT +2023-10-19 10:22:00,2.005,2.005,1.995,1.995,2297.0,BTBT +2023-10-19 10:21:00,2.01,2.01,2.01,2.01,2255.0,BTBT +2023-10-19 10:20:00,2.005,2.02,2.005,2.02,13970.0,BTBT +2023-10-19 10:19:00,2.0,2.01,2.0,2.01,22504.0,BTBT +2023-10-19 10:18:00,2.0,2.0,1.995,2.0,10529.0,BTBT +2023-10-19 10:16:00,2.009,2.009,2.005,2.005,3629.0,BTBT +2023-10-19 10:15:00,2.008,2.008,2.008,2.008,402.0,BTBT +2023-10-19 10:14:00,2.005,2.005,2.004,2.004,1113.0,BTBT +2023-10-19 10:13:00,2.01,2.015,2.0,2.005,19937.0,BTBT +2023-10-19 10:12:00,1.999,2.01,1.999,2.002,12393.0,BTBT +2023-10-19 10:11:00,2.0,2.0,1.99,1.995,1705.0,BTBT +2023-10-19 10:10:00,1.99,1.995,1.985,1.995,11185.0,BTBT +2023-10-19 10:09:00,1.99,1.99,1.985,1.985,958.0,BTBT +2023-10-19 10:08:00,1.99,1.99,1.98,1.985,12504.0,BTBT +2023-10-19 10:07:00,1.989,1.989,1.985,1.985,1711.0,BTBT +2023-10-19 10:06:00,1.98,1.99,1.98,1.99,2600.0,BTBT +2023-10-19 10:05:00,1.98,1.99,1.98,1.98,5656.0,BTBT +2023-10-19 10:04:00,1.975,1.99,1.973,1.98,13876.0,BTBT +2023-10-19 10:03:00,1.975,1.98,1.97,1.97,2188.0,BTBT +2023-10-19 10:02:00,1.975,1.98,1.975,1.98,1600.0,BTBT +2023-10-19 10:01:00,1.98,1.98,1.975,1.975,2526.0,BTBT +2023-10-19 10:00:00,1.98,1.98,1.98,1.98,303.0,BTBT +2023-10-19 09:59:00,1.98,1.98,1.98,1.98,1216.0,BTBT +2023-10-19 09:57:00,1.98,1.98,1.98,1.98,600.0,BTBT +2023-10-19 09:56:00,1.98,1.98,1.98,1.98,7339.0,BTBT +2023-10-19 09:55:00,1.979,1.98,1.975,1.975,16848.0,BTBT +2023-10-19 09:54:00,1.98,1.98,1.978,1.978,6853.0,BTBT +2023-10-19 09:53:00,1.978,1.99,1.975,1.986,5818.0,BTBT +2023-10-19 09:52:00,1.98,1.98,1.98,1.98,575.0,BTBT +2023-10-19 09:51:00,1.98,1.98,1.978,1.978,3707.0,BTBT +2023-10-19 09:50:00,1.98,1.99,1.98,1.99,2731.0,BTBT +2023-10-19 09:49:00,1.975,1.99,1.975,1.99,6999.0,BTBT +2023-10-19 09:48:00,1.98,1.98,1.98,1.98,7864.0,BTBT +2023-10-19 09:47:00,1.98,1.98,1.98,1.98,985.0,BTBT +2023-10-19 09:46:00,1.98,1.99,1.98,1.98,7070.0,BTBT +2023-10-19 09:45:00,1.98,1.99,1.98,1.981,4785.0,BTBT +2023-10-19 09:44:00,1.975,1.975,1.975,1.975,200.0,BTBT +2023-10-19 09:42:00,1.978,1.978,1.978,1.978,302.0,BTBT +2023-10-19 09:41:00,1.98,1.98,1.977,1.977,7178.0,BTBT +2023-10-19 09:40:00,1.98,1.98,1.97,1.97,3241.0,BTBT +2023-10-19 09:39:00,1.98,1.98,1.973,1.973,4767.0,BTBT +2023-10-19 09:38:00,1.97,1.98,1.97,1.98,3040.0,BTBT +2023-10-19 09:37:00,1.979,1.979,1.965,1.97,29757.0,BTBT +2023-10-19 09:36:00,1.99,1.99,1.97,1.978,79947.0,BTBT +2023-10-19 09:35:00,1.99,1.99,1.98,1.98,1200.0,BTBT +2023-10-19 09:34:00,1.99,1.99,1.98,1.985,4130.0,BTBT +2023-10-19 09:33:00,2.01,2.01,1.99,2.0,14793.0,BTBT +2023-10-19 09:32:00,2.009,2.02,2.009,2.01,6913.0,BTBT +2023-10-19 09:31:00,2.0,2.01,2.0,2.002,12594.0,BTBT +2023-10-19 09:30:00,2.02,2.02,1.995,1.998,38658.0,BTBT +2023-10-19 09:25:00,2.02,2.02,2.02,2.02,2380.0,BTBT +2023-10-19 09:24:00,2.02,2.02,2.02,2.02,5.0,BTBT +2023-10-19 09:22:00,2.03,2.03,2.03,2.03,550.0,BTBT +2023-10-19 09:21:00,2.029,2.03,2.029,2.03,520.0,BTBT +2023-10-19 09:15:00,2.02,2.02,2.02,2.02,1.0,BTBT +2023-10-19 09:14:00,2.021,2.021,2.021,2.021,1868.0,BTBT +2023-10-19 09:11:00,2.03,2.03,2.03,2.03,500.0,BTBT +2023-10-19 09:04:00,2.03,2.03,2.03,2.03,25.0,BTBT +2023-10-19 09:03:00,2.02,2.02,2.02,2.02,2.0,BTBT +2023-10-19 08:59:00,2.02,2.02,2.02,2.02,50.0,BTBT +2023-10-19 08:50:00,2.02,2.02,2.02,2.02,430.0,BTBT +2023-10-19 08:32:00,2.02,2.02,2.02,2.02,1.0,BTBT +2023-10-19 08:29:00,2.02,2.02,2.02,2.02,10.0,BTBT +2023-10-19 08:28:00,2.02,2.02,2.02,2.02,10.0,BTBT +2023-10-19 08:23:00,2.057,2.057,2.057,2.057,50.0,BTBT +2023-10-19 08:20:00,2.053,2.053,2.053,2.053,20.0,BTBT +2023-10-19 08:19:00,2.02,2.05,2.02,2.05,8.0,BTBT +2023-10-19 08:12:00,2.053,2.053,2.053,2.053,20.0,BTBT +2023-10-19 08:07:00,2.02,2.02,2.02,2.02,89.0,BTBT +2023-10-19 08:06:00,2.02,2.02,2.02,2.02,2120.0,BTBT +2023-10-19 08:05:00,2.02,2.02,2.02,2.02,2.0,BTBT +2023-10-19 08:04:00,2.02,2.02,2.02,2.02,31.0,BTBT +2023-10-19 08:00:00,2.02,2.03,2.02,2.03,565.0,BTBT +2023-10-19 07:59:00,2.02,2.02,2.02,2.02,21.0,BTBT +2023-10-19 07:56:00,2.03,2.03,2.03,2.03,2.0,BTBT +2023-10-19 07:53:00,2.02,2.02,2.02,2.02,3.0,BTBT +2023-10-19 07:52:00,2.03,2.03,2.03,2.03,70.0,BTBT +2023-10-19 07:37:00,2.02,2.02,2.02,2.02,57.0,BTBT +2023-10-19 07:36:00,2.02,2.02,2.02,2.02,78.0,BTBT +2023-10-19 07:34:00,2.02,2.03,2.02,2.03,177.0,BTBT +2023-10-19 07:27:00,2.02,2.02,2.02,2.02,501.0,BTBT +2023-10-19 07:24:00,2.02,2.02,2.02,2.02,202.0,BTBT +2023-10-19 07:12:00,2.02,2.02,2.02,2.02,160.0,BTBT +2023-10-19 07:09:00,2.03,2.03,2.03,2.03,100.0,BTBT +2023-10-19 07:00:00,2.03,2.03,2.02,2.02,268.0,BTBT +2023-10-19 06:10:00,2.06,2.07,2.06,2.07,300.0,BTBT +2023-10-19 05:39:00,2.09,2.09,2.06,2.07,50.0,BTBT +2023-10-19 04:31:00,2.04,2.04,2.04,2.04,1.0,BTBT +2023-10-18 19:58:00,1.98,1.99,1.98,1.99,500.0,BTBT +2023-10-18 19:57:00,1.99,1.989,1.99,1.99,2.0,BTBT +2023-10-18 19:53:00,1.98,1.98,1.98,1.98,400.0,BTBT +2023-10-18 19:49:00,1.98,1.98,1.98,1.98,871.0,BTBT +2023-10-18 19:48:00,1.99,1.99,1.99,1.99,500.0,BTBT +2023-10-18 19:34:00,1.99,1.99,1.97,1.97,11.0,BTBT +2023-10-18 19:20:00,1.971,1.971,1.971,1.971,5.0,BTBT +2023-10-18 19:10:00,1.98,1.98,1.98,1.98,3.0,BTBT +2023-10-18 19:09:00,1.99,1.99,1.98,1.98,65.0,BTBT +2023-10-18 19:08:00,1.98,1.99,1.97,1.99,506.0,BTBT +2023-10-18 19:01:00,1.99,1.99,1.99,1.99,1.0,BTBT +2023-10-18 18:56:00,1.989,1.99,1.98,1.99,1210.0,BTBT +2023-10-18 18:46:00,1.99,1.99,1.99,1.99,5.0,BTBT +2023-10-18 18:45:00,1.99,1.99,1.99,1.99,5.0,BTBT +2023-10-18 18:42:00,1.99,1.99,1.98,1.98,3629.0,BTBT +2023-10-18 18:39:00,1.973,1.973,1.973,1.973,73.0,BTBT +2023-10-18 18:38:00,1.99,1.99,1.99,1.99,100.0,BTBT +2023-10-18 18:37:00,1.972,1.972,1.972,1.972,140.0,BTBT +2023-10-18 18:36:00,1.99,1.99,1.99,1.99,15.0,BTBT +2023-10-18 18:25:00,1.99,1.99,1.99,1.99,1.0,BTBT +2023-10-18 18:24:00,1.97,1.97,1.97,1.97,1000.0,BTBT +2023-10-18 18:13:00,1.99,1.99,1.99,1.99,5.0,BTBT +2023-10-18 18:00:00,1.988,1.988,1.988,1.988,40.0,BTBT +2023-10-18 17:57:00,1.99,1.989,1.99,1.99,100.0,BTBT +2023-10-18 17:54:00,1.99,1.99,1.99,1.99,5.0,BTBT +2023-10-18 17:50:00,1.97,1.97,1.97,1.97,5000.0,BTBT +2023-10-18 17:47:00,1.97,1.97,1.97,1.97,30.0,BTBT +2023-10-18 17:46:00,1.99,1.99,1.99,1.99,41.0,BTBT +2023-10-18 17:39:00,1.99,1.99,1.99,1.99,1.0,BTBT +2023-10-18 17:38:00,1.989,1.988,1.989,1.989,49.0,BTBT +2023-10-18 17:37:00,1.97,1.97,1.97,1.97,30000.0,BTBT +2023-10-18 17:24:00,1.975,1.98,1.975,1.98,1000.0,BTBT +2023-10-18 17:23:00,1.98,1.98,1.98,1.98,2025.0,BTBT +2023-10-18 17:21:00,1.97,1.97,1.97,1.97,100.0,BTBT +2023-10-18 17:16:00,1.97,1.99,1.97,1.99,101.0,BTBT +2023-10-18 17:14:00,1.98,1.98,1.98,1.98,10.0,BTBT +2023-10-18 17:13:00,1.979,1.979,1.979,1.979,5.0,BTBT +2023-10-18 17:07:00,1.98,1.98,1.98,1.98,330.0,BTBT +2023-10-18 17:06:00,1.979,1.979,1.979,1.979,676.0,BTBT +2023-10-18 17:04:00,1.979,1.979,1.979,1.979,17.0,BTBT +2023-10-18 17:02:00,1.979,1.979,1.979,1.979,10.0,BTBT +2023-10-18 16:58:00,1.97,1.97,1.97,1.97,500.0,BTBT +2023-10-18 16:55:00,1.98,1.98,1.98,1.98,12.0,BTBT +2023-10-18 16:52:00,1.98,1.98,1.98,1.98,1050.0,BTBT +2023-10-18 16:47:00,1.98,1.98,1.98,1.98,40.0,BTBT +2023-10-18 16:46:00,1.98,1.98,1.98,1.98,6.0,BTBT +2023-10-18 16:43:00,1.98,1.98,1.98,1.98,1000.0,BTBT +2023-10-18 16:36:00,1.98,1.98,1.98,1.98,125.0,BTBT +2023-10-18 16:28:00,1.98,1.98,1.98,1.98,1.0,BTBT +2023-10-18 16:27:00,1.98,1.98,1.98,1.98,200.0,BTBT +2023-10-18 16:22:00,1.98,1.98,1.98,1.98,4.0,BTBT +2023-10-18 16:21:00,1.98,1.98,1.98,1.98,114.0,BTBT +2023-10-18 16:20:00,1.98,1.98,1.98,1.98,208.0,BTBT +2023-10-18 16:19:00,1.97,1.98,1.97,1.98,1788.0,BTBT +2023-10-18 16:18:00,1.99,1.99,1.99,1.99,600.0,BTBT +2023-10-18 16:16:00,2.0,2.0,2.0,2.0,2.0,BTBT +2023-10-18 16:13:00,2.009,2.009,2.009,2.009,200.0,BTBT +2023-10-18 16:12:00,2.01,2.01,2.01,2.01,5.0,BTBT +2023-10-18 16:11:00,1.98,1.98,1.96,1.96,1034.0,BTBT +2023-10-18 16:09:00,2.02,2.02,2.02,2.02,150.0,BTBT +2023-10-18 16:05:00,2.02,2.02,2.02,2.02,42.0,BTBT +2023-10-18 16:03:00,2.0,2.02,2.0,2.02,150.0,BTBT +2023-10-18 16:02:00,1.98,2.02,1.98,2.02,2160.0,BTBT +2023-10-18 16:01:00,2.04,2.04,1.98,1.98,1982.0,BTBT +2023-10-18 16:00:00,1.97,2.04,1.97,2.04,110255.0,BTBT +2023-10-18 15:59:00,1.97,1.98,1.97,1.97,24218.0,BTBT +2023-10-18 15:58:00,1.97,1.975,1.97,1.97,6867.0,BTBT +2023-10-18 15:57:00,1.97,1.976,1.97,1.97,20288.0,BTBT +2023-10-18 15:56:00,1.97,1.98,1.97,1.97,6556.0,BTBT +2023-10-18 15:55:00,1.974,1.98,1.97,1.97,7638.0,BTBT +2023-10-18 15:54:00,1.975,1.98,1.97,1.97,15745.0,BTBT +2023-10-18 15:53:00,1.975,1.979,1.97,1.97,18866.0,BTBT +2023-10-18 15:52:00,1.975,1.98,1.97,1.98,9318.0,BTBT +2023-10-18 15:51:00,1.975,1.98,1.975,1.98,19079.0,BTBT +2023-10-18 15:50:00,1.975,1.98,1.97,1.975,1585.0,BTBT +2023-10-18 15:49:00,1.98,1.98,1.97,1.975,5042.0,BTBT +2023-10-18 15:48:00,1.975,1.975,1.97,1.97,1071.0,BTBT +2023-10-18 15:47:00,1.975,1.978,1.975,1.975,3712.0,BTBT +2023-10-18 15:46:00,1.975,1.976,1.975,1.976,698.0,BTBT +2023-10-18 15:45:00,1.975,1.975,1.97,1.97,6751.0,BTBT +2023-10-18 15:44:00,1.97,1.98,1.965,1.975,110213.0,BTBT +2023-10-18 15:43:00,1.97,1.976,1.97,1.972,4385.0,BTBT +2023-10-18 15:42:00,1.973,1.973,1.973,1.973,1681.0,BTBT +2023-10-18 15:41:00,1.975,1.98,1.97,1.98,3887.0,BTBT +2023-10-18 15:40:00,1.97,1.98,1.97,1.975,2350.0,BTBT +2023-10-18 15:39:00,1.975,1.975,1.97,1.97,8162.0,BTBT +2023-10-18 15:38:00,1.977,1.977,1.975,1.975,2322.0,BTBT +2023-10-18 15:37:00,1.975,1.975,1.975,1.975,580.0,BTBT +2023-10-18 15:36:00,1.975,1.975,1.975,1.975,546.0,BTBT +2023-10-18 15:35:00,1.976,1.976,1.975,1.975,2063.0,BTBT +2023-10-18 15:34:00,1.975,1.975,1.975,1.975,923.0,BTBT +2023-10-18 15:33:00,1.98,1.98,1.975,1.975,24491.0,BTBT +2023-10-18 15:32:00,1.98,1.986,1.98,1.986,2665.0,BTBT +2023-10-18 15:31:00,1.985,1.99,1.985,1.985,2061.0,BTBT +2023-10-18 15:30:00,1.985,1.985,1.985,1.985,6878.0,BTBT +2023-10-18 15:29:00,1.982,1.982,1.982,1.982,2007.0,BTBT +2023-10-18 15:28:00,1.985,1.99,1.985,1.99,1119.0,BTBT +2023-10-18 15:27:00,1.985,1.985,1.985,1.985,3232.0,BTBT +2023-10-18 15:26:00,1.985,1.99,1.985,1.985,1113.0,BTBT +2023-10-18 15:25:00,1.99,1.99,1.99,1.99,100.0,BTBT +2023-10-18 15:24:00,1.988,1.988,1.988,1.988,2003.0,BTBT +2023-10-18 15:22:00,1.986,1.986,1.985,1.985,1830.0,BTBT +2023-10-18 15:21:00,1.985,1.985,1.985,1.985,2619.0,BTBT +2023-10-18 15:20:00,1.985,1.985,1.985,1.985,216.0,BTBT +2023-10-18 15:19:00,1.99,1.99,1.985,1.985,470.0,BTBT +2023-10-18 15:18:00,1.99,1.99,1.99,1.99,23197.0,BTBT +2023-10-18 15:17:00,2.0,2.005,1.99,1.99,75406.0,BTBT +2023-10-18 15:16:00,1.995,2.0,1.995,2.0,3496.0,BTBT +2023-10-18 15:15:00,1.995,2.0,1.995,2.0,643.0,BTBT +2023-10-18 15:14:00,1.995,2.0,1.99,1.99,1712.0,BTBT +2023-10-18 15:13:00,1.995,1.995,1.992,1.992,3119.0,BTBT +2023-10-18 15:12:00,1.998,2.0,1.995,2.0,2082.0,BTBT +2023-10-18 15:11:00,1.995,2.0,1.993,2.0,4648.0,BTBT +2023-10-18 15:10:00,1.995,2.0,1.99,1.995,8708.0,BTBT +2023-10-18 15:09:00,1.985,1.995,1.985,1.995,43148.0,BTBT +2023-10-18 15:08:00,1.985,1.99,1.985,1.985,590.0,BTBT +2023-10-18 15:07:00,1.97,1.985,1.97,1.985,165927.0,BTBT +2023-10-18 15:06:00,1.97,1.976,1.97,1.976,5100.0,BTBT +2023-10-18 15:05:00,1.97,1.973,1.97,1.973,4056.0,BTBT +2023-10-18 15:04:00,1.975,1.975,1.97,1.97,975.0,BTBT +2023-10-18 15:03:00,1.98,1.98,1.975,1.975,53342.0,BTBT +2023-10-18 15:02:00,1.98,1.98,1.98,1.98,502.0,BTBT +2023-10-18 15:01:00,1.985,1.985,1.98,1.98,501.0,BTBT +2023-10-18 15:00:00,1.985,1.986,1.98,1.985,1122.0,BTBT +2023-10-18 14:58:00,1.985,1.985,1.98,1.985,8918.0,BTBT +2023-10-18 14:57:00,1.985,1.99,1.985,1.986,7230.0,BTBT +2023-10-18 14:56:00,1.985,1.99,1.985,1.989,10501.0,BTBT +2023-10-18 14:55:00,1.98,1.99,1.98,1.98,1963.0,BTBT +2023-10-18 14:54:00,1.98,1.98,1.98,1.98,1434.0,BTBT +2023-10-18 14:53:00,1.985,1.985,1.98,1.98,2202.0,BTBT +2023-10-18 14:52:00,1.98,1.985,1.98,1.985,1000.0,BTBT +2023-10-18 14:51:00,1.985,1.985,1.98,1.985,3519.0,BTBT +2023-10-18 14:50:00,1.99,1.99,1.99,1.99,2602.0,BTBT +2023-10-18 14:49:00,1.985,1.988,1.98,1.985,29208.0,BTBT +2023-10-18 14:48:00,1.985,1.99,1.985,1.987,8347.0,BTBT +2023-10-18 14:47:00,1.99,1.99,1.985,1.99,1084.0,BTBT +2023-10-18 14:46:00,1.99,1.99,1.985,1.985,943.0,BTBT +2023-10-18 14:45:00,1.99,1.99,1.985,1.985,2648.0,BTBT +2023-10-18 14:44:00,1.985,1.99,1.985,1.99,862.0,BTBT +2023-10-18 14:43:00,1.985,1.99,1.985,1.99,550.0,BTBT +2023-10-18 14:42:00,1.985,1.985,1.98,1.98,1415.0,BTBT +2023-10-18 14:41:00,1.985,1.985,1.984,1.984,889.0,BTBT +2023-10-18 14:40:00,1.985,1.985,1.985,1.985,1051.0,BTBT +2023-10-18 14:39:00,1.99,1.99,1.987,1.987,8792.0,BTBT +2023-10-18 14:38:00,1.99,1.995,1.99,1.995,8780.0,BTBT +2023-10-18 14:37:00,1.99,1.99,1.99,1.99,16702.0,BTBT +2023-10-18 14:36:00,1.99,1.99,1.989,1.989,1532.0,BTBT +2023-10-18 14:35:00,1.995,1.995,1.99,1.99,11500.0,BTBT +2023-10-18 14:34:00,1.997,1.997,1.995,1.995,1555.0,BTBT +2023-10-18 14:33:00,1.995,1.995,1.99,1.995,503.0,BTBT +2023-10-18 14:32:00,1.995,1.997,1.995,1.995,3813.0,BTBT +2023-10-18 14:31:00,1.995,1.995,1.99,1.995,1200.0,BTBT +2023-10-18 14:30:00,1.99,2.0,1.99,2.0,12120.0,BTBT +2023-10-18 14:29:00,1.982,1.99,1.982,1.989,1907.0,BTBT +2023-10-18 14:28:00,1.985,1.99,1.985,1.985,1009.0,BTBT +2023-10-18 14:27:00,1.985,1.99,1.985,1.99,1062.0,BTBT +2023-10-18 14:26:00,1.99,1.99,1.99,1.99,2328.0,BTBT +2023-10-18 14:25:00,1.99,1.99,1.99,1.99,1027.0,BTBT +2023-10-18 14:24:00,1.985,1.985,1.985,1.985,1947.0,BTBT +2023-10-18 14:23:00,1.98,1.985,1.98,1.985,1320.0,BTBT +2023-10-18 14:22:00,1.985,1.985,1.985,1.985,664.0,BTBT +2023-10-18 14:21:00,1.985,1.985,1.985,1.985,1562.0,BTBT +2023-10-18 14:20:00,1.985,1.985,1.985,1.985,3176.0,BTBT +2023-10-18 14:19:00,1.985,1.985,1.98,1.985,20964.0,BTBT +2023-10-18 14:18:00,1.99,1.99,1.99,1.99,1525.0,BTBT +2023-10-18 14:17:00,1.99,1.99,1.99,1.99,1274.0,BTBT +2023-10-18 14:16:00,1.993,1.995,1.99,1.99,33528.0,BTBT +2023-10-18 14:13:00,2.0,2.0,1.995,1.995,1551.0,BTBT +2023-10-18 14:12:00,1.995,1.996,1.995,1.997,253.0,BTBT +2023-10-18 14:11:00,2.0,2.0,1.995,1.995,765.0,BTBT +2023-10-18 14:10:00,2.0,2.0,2.0,2.0,935.0,BTBT +2023-10-18 14:09:00,1.99,2.0,1.99,1.999,3795.0,BTBT +2023-10-18 14:08:00,1.995,2.0,1.995,2.0,3352.0,BTBT +2023-10-18 14:07:00,1.995,2.0,1.99,1.99,1522.0,BTBT +2023-10-18 14:06:00,1.995,1.997,1.995,1.997,1301.0,BTBT +2023-10-18 14:05:00,1.995,1.995,1.995,1.995,1235.0,BTBT +2023-10-18 14:04:00,2.0,2.0,1.995,1.995,800.0,BTBT +2023-10-18 14:03:00,2.0,2.0,1.998,2.0,1493.0,BTBT +2023-10-18 14:02:00,1.995,2.0,1.99,2.0,9225.0,BTBT +2023-10-18 14:01:00,2.0,2.0,2.0,2.0,800.0,BTBT +2023-10-18 14:00:00,1.994,2.0,1.994,2.0,4106.0,BTBT +2023-10-18 13:59:00,2.0,2.0,2.0,2.0,5511.0,BTBT +2023-10-18 13:58:00,2.005,2.005,2.0,2.0,12698.0,BTBT +2023-10-18 13:57:00,2.0,2.0,1.995,2.0,6998.0,BTBT +2023-10-18 13:56:00,1.995,1.995,1.995,1.995,150.0,BTBT +2023-10-18 13:55:00,1.993,1.995,1.993,1.995,811.0,BTBT +2023-10-18 13:54:00,1.995,2.0,1.995,1.995,417.0,BTBT +2023-10-18 13:53:00,1.995,2.0,1.995,1.995,5498.0,BTBT +2023-10-18 13:52:00,1.995,1.995,1.995,1.995,576.0,BTBT +2023-10-18 13:51:00,2.0,2.0,1.995,1.995,625.0,BTBT +2023-10-18 13:50:00,2.0,2.0,2.0,2.0,1466.0,BTBT +2023-10-18 13:49:00,2.0,2.0,2.0,2.0,500.0,BTBT +2023-10-18 13:48:00,2.0,2.0,2.0,2.0,530.0,BTBT +2023-10-18 13:47:00,2.0,2.0,2.0,2.0,244.0,BTBT +2023-10-18 13:46:00,1.993,1.995,1.993,1.995,1301.0,BTBT +2023-10-18 13:45:00,2.005,2.009,1.995,1.995,14498.0,BTBT +2023-10-18 13:44:00,2.005,2.005,2.005,2.005,2822.0,BTBT +2023-10-18 13:43:00,1.995,2.01,1.995,2.005,71088.0,BTBT +2023-10-18 13:42:00,1.995,2.0,1.995,1.995,3750.0,BTBT +2023-10-18 13:41:00,1.995,2.0,1.991,1.999,3900.0,BTBT +2023-10-18 13:40:00,1.995,2.0,1.995,1.995,2702.0,BTBT +2023-10-18 13:39:00,1.995,2.0,1.99,1.999,18509.0,BTBT +2023-10-18 13:38:00,2.0,2.005,1.995,2.0,114090.0,BTBT +2023-10-18 13:36:00,2.0,2.003,2.0,2.003,1022.0,BTBT +2023-10-18 13:35:00,2.005,2.009,2.005,2.005,801.0,BTBT +2023-10-18 13:34:00,2.01,2.01,2.0,2.005,5701.0,BTBT +2023-10-18 13:33:00,2.015,2.015,2.005,2.01,38140.0,BTBT +2023-10-18 13:32:00,2.015,2.015,2.01,2.015,3565.0,BTBT +2023-10-18 13:31:00,2.01,2.01,2.01,2.01,1969.0,BTBT +2023-10-18 13:30:00,2.01,2.015,2.01,2.015,2517.0,BTBT +2023-10-18 13:29:00,2.02,2.02,2.02,2.02,192.0,BTBT +2023-10-18 13:27:00,2.015,2.015,2.01,2.01,1957.0,BTBT +2023-10-18 13:26:00,2.015,2.015,2.015,2.015,395.0,BTBT +2023-10-18 13:25:00,2.015,2.02,2.015,2.02,2405.0,BTBT +2023-10-18 13:24:00,2.02,2.02,2.01,2.02,38007.0,BTBT +2023-10-18 13:23:00,2.02,2.02,2.02,2.02,218.0,BTBT +2023-10-18 13:22:00,2.025,2.025,2.02,2.025,807.0,BTBT +2023-10-18 13:21:00,2.02,2.02,2.02,2.02,4549.0,BTBT +2023-10-18 13:20:00,2.02,2.025,2.02,2.025,2600.0,BTBT +2023-10-18 13:19:00,2.025,2.025,2.025,2.025,100.0,BTBT +2023-10-18 13:18:00,2.03,2.03,2.025,2.025,15378.0,BTBT +2023-10-18 13:17:00,2.04,2.045,2.03,2.032,47458.0,BTBT +2023-10-18 13:15:00,2.04,2.045,2.03,2.03,31761.0,BTBT +2023-10-18 13:14:00,2.035,2.04,2.03,2.04,8509.0,BTBT +2023-10-18 13:13:00,2.035,2.035,2.032,2.035,2200.0,BTBT +2023-10-18 13:12:00,2.03,2.034,2.026,2.03,23254.0,BTBT +2023-10-18 13:11:00,2.03,2.03,2.026,2.03,4301.0,BTBT +2023-10-18 13:10:00,2.03,2.029,2.03,2.03,48050.0,BTBT +2023-10-18 13:09:00,2.025,2.025,2.025,2.025,500.0,BTBT +2023-10-18 13:08:00,2.02,2.026,2.02,2.02,701.0,BTBT +2023-10-18 13:07:00,2.02,2.025,2.02,2.025,858.0,BTBT +2023-10-18 13:06:00,2.022,2.025,2.022,2.025,2200.0,BTBT +2023-10-18 13:05:00,2.023,2.023,2.023,2.023,245.0,BTBT +2023-10-18 13:03:00,2.013,2.025,2.013,2.02,32294.0,BTBT +2023-10-18 13:02:00,2.015,2.02,2.015,2.015,662.0,BTBT +2023-10-18 13:01:00,2.02,2.02,2.01,2.015,7913.0,BTBT +2023-10-18 13:00:00,2.015,2.015,2.01,2.011,8280.0,BTBT +2023-10-18 12:58:00,2.015,2.02,2.011,2.015,33413.0,BTBT +2023-10-18 12:57:00,2.015,2.015,2.015,2.015,255.0,BTBT +2023-10-18 12:56:00,2.01,2.01,2.01,2.01,126399.0,BTBT +2023-10-18 12:55:00,2.015,2.015,2.015,2.015,351.0,BTBT +2023-10-18 12:54:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-18 12:53:00,2.016,2.02,2.01,2.01,400.0,BTBT +2023-10-18 12:52:00,2.015,2.015,2.015,2.015,537.0,BTBT +2023-10-18 12:51:00,2.013,2.015,2.01,2.01,703.0,BTBT +2023-10-18 12:50:00,2.02,2.02,2.017,2.017,202.0,BTBT +2023-10-18 12:49:00,2.011,2.011,2.011,2.011,240.0,BTBT +2023-10-18 12:48:00,2.02,2.02,2.02,2.02,500.0,BTBT +2023-10-18 12:47:00,2.015,2.02,2.015,2.02,913.0,BTBT +2023-10-18 12:46:00,2.02,2.02,2.02,2.02,266.0,BTBT +2023-10-18 12:45:00,2.015,2.02,2.015,2.02,527.0,BTBT +2023-10-18 12:42:00,2.015,2.015,2.015,2.015,112.0,BTBT +2023-10-18 12:39:00,2.017,2.02,2.017,2.017,3300.0,BTBT +2023-10-18 12:38:00,2.01,2.01,2.01,2.01,7128.0,BTBT +2023-10-18 12:37:00,2.018,2.02,2.018,2.02,2498.0,BTBT +2023-10-18 12:36:00,2.02,2.03,2.02,2.02,33291.0,BTBT +2023-10-18 12:35:00,2.02,2.024,2.01,2.015,19692.0,BTBT +2023-10-18 12:34:00,2.025,2.025,2.025,2.025,100.0,BTBT +2023-10-18 12:33:00,2.021,2.021,2.021,2.021,2003.0,BTBT +2023-10-18 12:32:00,2.025,2.025,2.025,2.025,2000.0,BTBT +2023-10-18 12:28:00,2.03,2.03,2.025,2.025,3118.0,BTBT +2023-10-18 12:27:00,2.02,2.02,2.02,2.02,155.0,BTBT +2023-10-18 12:26:00,2.03,2.03,2.024,2.028,19772.0,BTBT +2023-10-18 12:25:00,2.03,2.03,2.03,2.03,1000.0,BTBT +2023-10-18 12:24:00,2.03,2.03,2.028,2.028,5132.0,BTBT +2023-10-18 12:21:00,2.03,2.03,2.03,2.03,2000.0,BTBT +2023-10-18 12:20:00,2.04,2.04,2.03,2.03,2450.0,BTBT +2023-10-18 12:19:00,2.037,2.04,2.037,2.04,956.0,BTBT +2023-10-18 12:16:00,2.035,2.035,2.03,2.03,7110.0,BTBT +2023-10-18 12:15:00,2.02,2.037,2.02,2.035,19568.0,BTBT +2023-10-18 12:14:00,2.035,2.035,2.03,2.03,6071.0,BTBT +2023-10-18 12:12:00,2.037,2.04,2.037,2.04,488.0,BTBT +2023-10-18 12:11:00,2.035,2.035,2.035,2.035,925.0,BTBT +2023-10-18 12:10:00,2.03,2.035,2.03,2.035,3130.0,BTBT +2023-10-18 12:08:00,2.03,2.03,2.03,2.03,500.0,BTBT +2023-10-18 12:06:00,2.02,2.02,2.02,2.02,1519.0,BTBT +2023-10-18 12:05:00,2.03,2.03,2.02,2.02,1766.0,BTBT +2023-10-18 12:04:00,2.02,2.03,2.02,2.025,21151.0,BTBT +2023-10-18 12:03:00,2.02,2.02,2.015,2.02,10453.0,BTBT +2023-10-18 12:02:00,2.018,2.02,2.015,2.02,2681.0,BTBT +2023-10-18 12:01:00,2.02,2.02,2.02,2.02,1100.0,BTBT +2023-10-18 12:00:00,2.02,2.02,2.02,2.02,10834.0,BTBT +2023-10-18 11:58:00,2.02,2.02,2.02,2.02,1106.0,BTBT +2023-10-18 11:57:00,2.025,2.03,2.025,2.03,2003.0,BTBT +2023-10-18 11:56:00,2.03,2.03,2.03,2.03,2775.0,BTBT +2023-10-18 11:55:00,2.028,2.03,2.025,2.03,6048.0,BTBT +2023-10-18 11:53:00,2.028,2.028,2.028,2.028,988.0,BTBT +2023-10-18 11:52:00,2.025,2.025,2.02,2.02,2802.0,BTBT +2023-10-18 11:50:00,2.02,2.025,2.02,2.025,3901.0,BTBT +2023-10-18 11:49:00,2.018,2.025,2.015,2.02,62620.0,BTBT +2023-10-18 11:48:00,2.015,2.02,2.01,2.017,2062.0,BTBT +2023-10-18 11:47:00,2.017,2.017,2.017,2.017,734.0,BTBT +2023-10-18 11:46:00,2.01,2.011,2.01,2.011,4012.0,BTBT +2023-10-18 11:45:00,2.01,2.01,2.01,2.01,1130.0,BTBT +2023-10-18 11:44:00,2.02,2.024,2.01,2.01,52694.0,BTBT +2023-10-18 11:43:00,2.025,2.025,2.025,2.025,600.0,BTBT +2023-10-18 11:42:00,2.025,2.03,2.025,2.03,1504.0,BTBT +2023-10-18 11:41:00,2.028,2.028,2.028,2.028,173.0,BTBT +2023-10-18 11:39:00,2.027,2.027,2.027,2.027,549.0,BTBT +2023-10-18 11:38:00,2.02,2.02,2.02,2.02,420.0,BTBT +2023-10-18 11:37:00,2.03,2.03,2.025,2.025,14461.0,BTBT +2023-10-18 11:34:00,2.04,2.04,2.035,2.04,5674.0,BTBT +2023-10-18 11:33:00,2.035,2.035,2.035,2.035,100.0,BTBT +2023-10-18 11:32:00,2.035,2.039,2.035,2.039,884.0,BTBT +2023-10-18 11:31:00,2.04,2.04,2.04,2.04,125.0,BTBT +2023-10-18 11:30:00,2.035,2.035,2.035,2.035,100.0,BTBT +2023-10-18 11:29:00,2.04,2.04,2.04,2.04,1000.0,BTBT +2023-10-18 11:28:00,2.035,2.035,2.03,2.03,983.0,BTBT +2023-10-18 11:26:00,2.03,2.03,2.03,2.03,9280.0,BTBT +2023-10-18 11:25:00,2.03,2.03,2.02,2.02,575.0,BTBT +2023-10-18 11:24:00,2.028,2.028,2.028,2.028,1799.0,BTBT +2023-10-18 11:23:00,2.021,2.027,2.02,2.028,11387.0,BTBT +2023-10-18 11:22:00,2.026,2.028,2.02,2.025,4846.0,BTBT +2023-10-18 11:21:00,2.03,2.03,2.03,2.03,3754.0,BTBT +2023-10-18 11:20:00,2.03,2.03,2.025,2.03,6740.0,BTBT +2023-10-18 11:19:00,2.03,2.03,2.03,2.03,2107.0,BTBT +2023-10-18 11:18:00,2.03,2.03,2.03,2.03,4507.0,BTBT +2023-10-18 11:17:00,2.03,2.03,2.03,2.03,28310.0,BTBT +2023-10-18 11:16:00,2.022,2.03,2.022,2.03,2050.0,BTBT +2023-10-18 11:15:00,2.03,2.03,2.028,2.028,2518.0,BTBT +2023-10-18 11:14:00,2.03,2.03,2.03,2.03,701.0,BTBT +2023-10-18 11:13:00,2.03,2.03,2.03,2.03,900.0,BTBT +2023-10-18 11:12:00,2.028,2.03,2.028,2.03,930.0,BTBT +2023-10-18 11:11:00,2.03,2.03,2.023,2.027,2586.0,BTBT +2023-10-18 11:10:00,2.03,2.03,2.025,2.028,3288.0,BTBT +2023-10-18 11:09:00,2.02,2.024,2.02,2.024,279.0,BTBT +2023-10-18 11:08:00,2.025,2.025,2.023,2.023,1131.0,BTBT +2023-10-18 11:07:00,2.028,2.03,2.021,2.025,5464.0,BTBT +2023-10-18 11:06:00,2.028,2.028,2.028,2.028,1050.0,BTBT +2023-10-18 11:05:00,2.029,2.03,2.029,2.03,1718.0,BTBT +2023-10-18 11:04:00,2.03,2.03,2.025,2.03,2078.0,BTBT +2023-10-18 11:03:00,2.025,2.025,2.025,2.025,339.0,BTBT +2023-10-18 11:02:00,2.03,2.03,2.023,2.023,1461.0,BTBT +2023-10-18 11:01:00,2.028,2.03,2.028,2.03,2048.0,BTBT +2023-10-18 11:00:00,2.025,2.025,2.025,2.025,490.0,BTBT +2023-10-18 10:58:00,2.027,2.028,2.027,2.028,1637.0,BTBT +2023-10-18 10:57:00,2.025,2.025,2.025,2.025,6132.0,BTBT +2023-10-18 10:56:00,2.025,2.03,2.025,2.03,2360.0,BTBT +2023-10-18 10:55:00,2.025,2.03,2.025,2.03,5958.0,BTBT +2023-10-18 10:54:00,2.03,2.03,2.029,2.029,6934.0,BTBT +2023-10-18 10:53:00,2.03,2.035,2.03,2.03,11612.0,BTBT +2023-10-18 10:52:00,2.03,2.03,2.03,2.03,381.0,BTBT +2023-10-18 10:51:00,2.03,2.03,2.03,2.03,10417.0,BTBT +2023-10-18 10:49:00,2.04,2.04,2.038,2.039,2510.0,BTBT +2023-10-18 10:48:00,2.04,2.04,2.04,2.04,3805.0,BTBT +2023-10-18 10:47:00,2.05,2.05,2.04,2.04,12274.0,BTBT +2023-10-18 10:46:00,2.05,2.05,2.04,2.04,2414.0,BTBT +2023-10-18 10:45:00,2.05,2.05,2.045,2.05,19779.0,BTBT +2023-10-18 10:43:00,2.06,2.06,2.055,2.06,5926.0,BTBT +2023-10-18 10:41:00,2.05,2.06,2.05,2.051,9107.0,BTBT +2023-10-18 10:39:00,2.05,2.06,2.05,2.06,30419.0,BTBT +2023-10-18 10:38:00,2.048,2.05,2.048,2.05,4705.0,BTBT +2023-10-18 10:37:00,2.05,2.05,2.045,2.05,14398.0,BTBT +2023-10-18 10:36:00,2.05,2.05,2.045,2.05,7821.0,BTBT +2023-10-18 10:35:00,2.055,2.06,2.05,2.055,17753.0,BTBT +2023-10-18 10:34:00,2.055,2.055,2.041,2.055,28555.0,BTBT +2023-10-18 10:33:00,2.06,2.06,2.054,2.054,567.0,BTBT +2023-10-18 10:32:00,2.069,2.07,2.06,2.06,11860.0,BTBT +2023-10-18 10:31:00,2.055,2.06,2.055,2.06,2102.0,BTBT +2023-10-18 10:30:00,2.05,2.051,2.05,2.051,1200.0,BTBT +2023-10-18 10:29:00,2.05,2.05,2.05,2.05,22433.0,BTBT +2023-10-18 10:28:00,2.05,2.05,2.05,2.05,3470.0,BTBT +2023-10-18 10:27:00,2.06,2.06,2.059,2.059,10159.0,BTBT +2023-10-18 10:26:00,2.06,2.06,2.059,2.06,3171.0,BTBT +2023-10-18 10:25:00,2.065,2.065,2.06,2.06,9400.0,BTBT +2023-10-18 10:24:00,2.06,2.07,2.06,2.068,1751.0,BTBT +2023-10-18 10:23:00,2.06,2.06,2.06,2.06,9482.0,BTBT +2023-10-18 10:22:00,2.06,2.06,2.056,2.06,7196.0,BTBT +2023-10-18 10:21:00,2.07,2.07,2.061,2.061,8605.0,BTBT +2023-10-18 10:20:00,2.062,2.07,2.062,2.07,4481.0,BTBT +2023-10-18 10:19:00,2.05,2.065,2.05,2.065,15018.0,BTBT +2023-10-18 10:18:00,2.05,2.05,2.045,2.05,7862.0,BTBT +2023-10-18 10:17:00,2.057,2.056,2.05,2.05,1033.0,BTBT +2023-10-18 10:16:00,2.04,2.06,2.04,2.055,6254.0,BTBT +2023-10-18 10:15:00,2.05,2.05,2.045,2.048,14603.0,BTBT +2023-10-18 10:14:00,2.06,2.06,2.057,2.057,656.0,BTBT +2023-10-18 10:13:00,2.055,2.055,2.05,2.05,2397.0,BTBT +2023-10-18 10:11:00,2.055,2.055,2.055,2.055,403.0,BTBT +2023-10-18 10:10:00,2.05,2.055,2.045,2.055,34882.0,BTBT +2023-10-18 10:09:00,2.05,2.058,2.05,2.05,3118.0,BTBT +2023-10-18 10:08:00,2.05,2.05,2.05,2.05,550.0,BTBT +2023-10-18 10:07:00,2.06,2.06,2.05,2.05,19913.0,BTBT +2023-10-18 10:06:00,2.06,2.06,2.06,2.06,1102.0,BTBT +2023-10-18 10:05:00,2.06,2.065,2.059,2.06,7412.0,BTBT +2023-10-18 10:04:00,2.059,2.06,2.05,2.06,16691.0,BTBT +2023-10-18 10:03:00,2.06,2.06,2.055,2.06,1009.0,BTBT +2023-10-18 10:02:00,2.065,2.068,2.055,2.06,4324.0,BTBT +2023-10-18 10:01:00,2.06,2.06,2.055,2.06,13133.0,BTBT +2023-10-18 10:00:00,2.06,2.065,2.05,2.05,37667.0,BTBT +2023-10-18 09:59:00,2.079,2.079,2.068,2.068,16091.0,BTBT +2023-10-18 09:58:00,2.088,2.087,2.075,2.08,9924.0,BTBT +2023-10-18 09:57:00,2.08,2.085,2.08,2.085,14087.0,BTBT +2023-10-18 09:56:00,2.08,2.085,2.075,2.075,11060.0,BTBT +2023-10-18 09:55:00,2.09,2.09,2.09,2.09,301.0,BTBT +2023-10-18 09:54:00,2.08,2.09,2.08,2.09,4065.0,BTBT +2023-10-18 09:53:00,2.07,2.08,2.07,2.08,5605.0,BTBT +2023-10-18 09:52:00,2.06,2.07,2.06,2.07,12398.0,BTBT +2023-10-18 09:51:00,2.075,2.075,2.06,2.069,25002.0,BTBT +2023-10-18 09:50:00,2.09,2.09,2.075,2.075,14696.0,BTBT +2023-10-18 09:49:00,2.09,2.09,2.088,2.09,1604.0,BTBT +2023-10-18 09:48:00,2.1,2.1,2.095,2.1,4170.0,BTBT +2023-10-18 09:47:00,2.1,2.1,2.095,2.095,5877.0,BTBT +2023-10-18 09:46:00,2.105,2.104,2.105,2.105,131.0,BTBT +2023-10-18 09:45:00,2.1,2.1,2.09,2.1,29227.0,BTBT +2023-10-18 09:44:00,2.107,2.107,2.107,2.107,247.0,BTBT +2023-10-18 09:43:00,2.11,2.11,2.105,2.105,432.0,BTBT +2023-10-18 09:41:00,2.105,2.11,2.105,2.109,1701.0,BTBT +2023-10-18 09:40:00,2.11,2.11,2.109,2.11,5104.0,BTBT +2023-10-18 09:39:00,2.115,2.12,2.115,2.12,2606.0,BTBT +2023-10-18 09:38:00,2.115,2.115,2.115,2.115,1203.0,BTBT +2023-10-18 09:37:00,2.111,2.11,2.11,2.11,5872.0,BTBT +2023-10-18 09:36:00,2.134,2.134,2.115,2.115,11426.0,BTBT +2023-10-18 09:35:00,2.14,2.14,2.131,2.14,20286.0,BTBT +2023-10-18 09:34:00,2.14,2.15,2.14,2.15,38975.0,BTBT +2023-10-18 09:33:00,2.125,2.14,2.12,2.14,5667.0,BTBT +2023-10-18 09:32:00,2.13,2.13,2.12,2.125,2760.0,BTBT +2023-10-18 09:31:00,2.11,2.13,2.11,2.13,12983.0,BTBT +2023-10-18 09:30:00,2.11,2.12,2.11,2.118,6330.0,BTBT +2023-10-18 09:29:00,2.14,2.14,2.14,2.14,50.0,BTBT +2023-10-18 09:23:00,2.11,2.11,2.11,2.11,600.0,BTBT +2023-10-18 09:15:00,2.11,2.11,2.11,2.11,75.0,BTBT +2023-10-18 09:13:00,2.15,2.15,2.15,2.15,1.0,BTBT +2023-10-18 09:12:00,2.15,2.15,2.15,2.15,14.0,BTBT +2023-10-18 09:05:00,2.112,2.112,2.112,2.112,60.0,BTBT +2023-10-18 09:02:00,2.15,2.15,2.15,2.15,4.0,BTBT +2023-10-18 09:01:00,2.11,2.11,2.11,2.11,1731.0,BTBT +2023-10-18 08:59:00,2.11,2.11,2.11,2.11,3.0,BTBT +2023-10-18 08:47:00,2.15,2.15,2.15,2.15,5.0,BTBT +2023-10-18 08:33:00,2.11,2.11,2.11,2.11,1.0,BTBT +2023-10-18 08:32:00,2.11,2.149,2.11,2.149,101.0,BTBT +2023-10-18 08:20:00,2.15,2.15,2.15,2.15,1.0,BTBT +2023-10-18 08:13:00,2.12,2.12,2.12,2.12,775.0,BTBT +2023-10-18 08:00:00,2.14,2.149,2.12,2.12,3913.0,BTBT +2023-10-18 07:55:00,2.13,2.13,2.13,2.13,5.0,BTBT +2023-10-18 07:23:00,2.13,2.13,2.13,2.13,7.0,BTBT +2023-10-18 07:18:00,2.11,2.11,2.11,2.11,499.0,BTBT +2023-10-18 07:13:00,2.11,2.11,2.11,2.11,770.0,BTBT +2023-10-18 07:00:00,2.1,2.1,2.1,2.1,50.0,BTBT +2023-10-18 06:58:00,2.11,2.11,2.11,2.11,2.0,BTBT +2023-10-18 06:28:00,2.1,2.1,2.1,2.1,51.0,BTBT +2023-10-18 06:15:00,2.1,2.1,2.1,2.1,3.0,BTBT +2023-10-18 06:14:00,2.1,2.1,2.1,2.1,500.0,BTBT +2023-10-18 06:02:00,2.11,2.11,2.11,2.11,1.0,BTBT +2023-10-18 05:59:00,2.11,2.11,2.11,2.11,126.0,BTBT +2023-10-18 05:31:00,2.12,2.12,2.12,2.12,100.0,BTBT +2023-10-18 05:29:00,2.12,2.12,2.12,2.12,200.0,BTBT +2023-10-18 05:15:00,2.19,2.19,2.19,2.19,1.0,BTBT +2023-10-18 05:10:00,2.2,2.2,2.2,2.2,4.0,BTBT +2023-10-18 04:27:00,2.2,2.2,2.2,2.2,10.0,BTBT +2023-10-18 04:03:00,2.21,2.21,2.21,2.21,30.0,BTBT +2023-10-17 19:58:00,2.14,2.14,2.14,2.14,1.0,BTBT +2023-10-17 19:49:00,2.14,2.14,2.14,2.14,100.0,BTBT +2023-10-17 19:27:00,2.14,2.14,2.14,2.14,5000.0,BTBT +2023-10-17 19:23:00,2.11,2.11,2.11,2.11,1.0,BTBT +2023-10-17 18:54:00,2.14,2.14,2.14,2.14,5.0,BTBT +2023-10-17 18:45:00,2.14,2.14,2.14,2.14,6.0,BTBT +2023-10-17 18:36:00,2.11,2.11,2.11,2.11,700.0,BTBT +2023-10-17 18:20:00,2.12,2.12,2.12,2.12,20.0,BTBT +2023-10-17 17:39:00,2.14,2.14,2.14,2.14,10.0,BTBT +2023-10-17 17:24:00,2.101,2.1,2.101,2.101,99.0,BTBT +2023-10-17 17:21:00,2.12,2.12,2.12,2.12,1500.0,BTBT +2023-10-17 17:19:00,2.13,2.13,2.13,2.13,5.0,BTBT +2023-10-17 17:02:00,2.12,2.12,2.12,2.12,25.0,BTBT +2023-10-17 16:57:00,2.11,2.11,2.11,2.11,100.0,BTBT +2023-10-17 16:53:00,2.12,2.12,2.12,2.12,652.0,BTBT +2023-10-17 16:52:00,2.13,2.13,2.13,2.13,648.0,BTBT +2023-10-17 16:47:00,2.139,2.139,2.139,2.139,3.0,BTBT +2023-10-17 16:45:00,2.13,2.13,2.13,2.13,9.0,BTBT +2023-10-17 16:39:00,2.14,2.14,2.14,2.14,24.0,BTBT +2023-10-17 16:35:00,2.14,2.14,2.14,2.14,3.0,BTBT +2023-10-17 16:25:00,2.13,2.13,2.13,2.13,900.0,BTBT +2023-10-17 16:20:00,2.14,2.14,2.14,2.14,4348.0,BTBT +2023-10-17 16:13:00,2.14,2.14,2.14,2.14,55.0,BTBT +2023-10-17 16:10:00,2.13,2.13,2.13,2.13,20.0,BTBT +2023-10-17 16:09:00,2.13,2.13,2.13,2.13,10002.0,BTBT +2023-10-17 16:05:00,2.14,2.14,2.14,2.14,2.0,BTBT +2023-10-17 16:04:00,2.14,2.14,2.13,2.14,102.0,BTBT +2023-10-17 16:03:00,2.14,2.14,2.14,2.14,150.0,BTBT +2023-10-17 16:02:00,2.14,2.14,2.14,2.14,235.0,BTBT +2023-10-17 16:01:00,2.14,2.14,2.14,2.14,801.0,BTBT +2023-10-17 16:00:00,2.135,2.14,2.135,2.14,274267.0,BTBT +2023-10-17 15:59:00,2.13,2.14,2.13,2.135,48460.0,BTBT +2023-10-17 15:58:00,2.135,2.14,2.135,2.14,7036.0,BTBT +2023-10-17 15:57:00,2.135,2.14,2.135,2.14,13093.0,BTBT +2023-10-17 15:56:00,2.131,2.14,2.131,2.135,11556.0,BTBT +2023-10-17 15:55:00,2.135,2.137,2.13,2.131,5897.0,BTBT +2023-10-17 15:54:00,2.13,2.14,2.13,2.136,12107.0,BTBT +2023-10-17 15:53:00,2.13,2.13,2.13,2.13,6021.0,BTBT +2023-10-17 15:52:00,2.13,2.13,2.125,2.125,1509.0,BTBT +2023-10-17 15:51:00,2.13,2.13,2.12,2.125,1219.0,BTBT +2023-10-17 15:50:00,2.13,2.13,2.125,2.125,4161.0,BTBT +2023-10-17 15:49:00,2.125,2.125,2.12,2.125,3827.0,BTBT +2023-10-17 15:48:00,2.125,2.125,2.125,2.125,780.0,BTBT +2023-10-17 15:47:00,2.12,2.125,2.12,2.125,830.0,BTBT +2023-10-17 15:46:00,2.125,2.125,2.125,2.125,287.0,BTBT +2023-10-17 15:45:00,2.12,2.125,2.12,2.12,2257.0,BTBT +2023-10-17 15:44:00,2.12,2.125,2.12,2.12,1819.0,BTBT +2023-10-17 15:43:00,2.125,2.125,2.12,2.12,300.0,BTBT +2023-10-17 15:42:00,2.12,2.12,2.12,2.12,1320.0,BTBT +2023-10-17 15:41:00,2.12,2.12,2.12,2.12,640.0,BTBT +2023-10-17 15:40:00,2.12,2.125,2.12,2.125,8473.0,BTBT +2023-10-17 15:39:00,2.12,2.125,2.12,2.125,739.0,BTBT +2023-10-17 15:38:00,2.128,2.13,2.125,2.128,1372.0,BTBT +2023-10-17 15:37:00,2.125,2.13,2.125,2.13,786.0,BTBT +2023-10-17 15:36:00,2.12,2.13,2.12,2.13,1087.0,BTBT +2023-10-17 15:35:00,2.13,2.13,2.13,2.13,940.0,BTBT +2023-10-17 15:34:00,2.12,2.13,2.12,2.125,702.0,BTBT +2023-10-17 15:33:00,2.13,2.13,2.13,2.13,302.0,BTBT +2023-10-17 15:32:00,2.13,2.13,2.125,2.125,986.0,BTBT +2023-10-17 15:31:00,2.13,2.13,2.125,2.13,1439.0,BTBT +2023-10-17 15:30:00,2.125,2.125,2.125,2.125,1002.0,BTBT +2023-10-17 15:28:00,2.12,2.125,2.12,2.124,2100.0,BTBT +2023-10-17 15:27:00,2.125,2.125,2.12,2.12,2230.0,BTBT +2023-10-17 15:25:00,2.13,2.13,2.13,2.13,420.0,BTBT +2023-10-17 15:24:00,2.128,2.128,2.128,2.128,554.0,BTBT +2023-10-17 15:23:00,2.125,2.13,2.125,2.13,8657.0,BTBT +2023-10-17 15:22:00,2.13,2.13,2.125,2.125,13581.0,BTBT +2023-10-17 15:21:00,2.13,2.13,2.13,2.13,21128.0,BTBT +2023-10-17 15:20:00,2.13,2.13,2.129,2.13,1604.0,BTBT +2023-10-17 15:18:00,2.12,2.12,2.12,2.12,515.0,BTBT +2023-10-17 15:17:00,2.125,2.125,2.12,2.12,540.0,BTBT +2023-10-17 15:16:00,2.12,2.124,2.12,2.12,4575.0,BTBT +2023-10-17 15:15:00,2.12,2.12,2.115,2.12,1971.0,BTBT +2023-10-17 15:14:00,2.12,2.12,2.12,2.12,1319.0,BTBT +2023-10-17 15:13:00,2.12,2.12,2.12,2.12,911.0,BTBT +2023-10-17 15:12:00,2.12,2.12,2.12,2.12,434.0,BTBT +2023-10-17 15:11:00,2.12,2.12,2.12,2.12,800.0,BTBT +2023-10-17 15:10:00,2.12,2.12,2.12,2.12,200.0,BTBT +2023-10-17 15:09:00,2.12,2.12,2.12,2.12,4086.0,BTBT +2023-10-17 15:08:00,2.12,2.124,2.12,2.12,17661.0,BTBT +2023-10-17 15:07:00,2.11,2.115,2.11,2.115,17293.0,BTBT +2023-10-17 15:06:00,2.118,2.118,2.118,2.118,1011.0,BTBT +2023-10-17 15:05:00,2.116,2.12,2.115,2.115,610.0,BTBT +2023-10-17 15:04:00,2.115,2.115,2.115,2.115,1009.0,BTBT +2023-10-17 15:03:00,2.113,2.113,2.113,2.113,211.0,BTBT +2023-10-17 15:02:00,2.118,2.118,2.11,2.114,3300.0,BTBT +2023-10-17 15:01:00,2.12,2.121,2.115,2.115,5737.0,BTBT +2023-10-17 15:00:00,2.115,2.12,2.115,2.12,900.0,BTBT +2023-10-17 14:59:00,2.115,2.115,2.115,2.115,229.0,BTBT +2023-10-17 14:57:00,2.115,2.115,2.11,2.11,825.0,BTBT +2023-10-17 14:56:00,2.119,2.12,2.118,2.118,2678.0,BTBT +2023-10-17 14:55:00,2.12,2.12,2.115,2.12,1001.0,BTBT +2023-10-17 14:54:00,2.12,2.12,2.12,2.12,3584.0,BTBT +2023-10-17 14:53:00,2.13,2.13,2.13,2.13,1105.0,BTBT +2023-10-17 14:52:00,2.13,2.137,2.13,2.137,482.0,BTBT +2023-10-17 14:51:00,2.13,2.13,2.13,2.13,601.0,BTBT +2023-10-17 14:50:00,2.135,2.135,2.13,2.135,400.0,BTBT +2023-10-17 14:49:00,2.135,2.135,2.135,2.135,253.0,BTBT +2023-10-17 14:48:00,2.135,2.135,2.135,2.135,300.0,BTBT +2023-10-17 14:47:00,2.13,2.13,2.13,2.13,1250.0,BTBT +2023-10-17 14:46:00,2.13,2.131,2.13,2.13,9174.0,BTBT +2023-10-17 14:45:00,2.135,2.135,2.135,2.135,433.0,BTBT +2023-10-17 14:44:00,2.14,2.14,2.14,2.14,1915.0,BTBT +2023-10-17 14:43:00,2.14,2.14,2.14,2.14,126.0,BTBT +2023-10-17 14:41:00,2.129,2.13,2.129,2.13,9150.0,BTBT +2023-10-17 14:40:00,2.125,2.13,2.125,2.13,3369.0,BTBT +2023-10-17 14:39:00,2.125,2.125,2.12,2.12,8691.0,BTBT +2023-10-17 14:36:00,2.125,2.125,2.12,2.12,312.0,BTBT +2023-10-17 14:35:00,2.12,2.12,2.12,2.12,100.0,BTBT +2023-10-17 14:34:00,2.12,2.12,2.12,2.12,617.0,BTBT +2023-10-17 14:33:00,2.122,2.122,2.12,2.12,2950.0,BTBT +2023-10-17 14:32:00,2.12,2.12,2.12,2.12,348.0,BTBT +2023-10-17 14:31:00,2.125,2.125,2.125,2.125,451.0,BTBT +2023-10-17 14:30:00,2.13,2.13,2.13,2.13,2587.0,BTBT +2023-10-17 14:29:00,2.13,2.13,2.13,2.13,1294.0,BTBT +2023-10-17 14:28:00,2.13,2.13,2.13,2.13,523.0,BTBT +2023-10-17 14:27:00,2.13,2.13,2.13,2.13,110.0,BTBT +2023-10-17 14:25:00,2.13,2.13,2.13,2.13,8905.0,BTBT +2023-10-17 14:24:00,2.13,2.132,2.13,2.13,1022.0,BTBT +2023-10-17 14:23:00,2.139,2.139,2.13,2.132,14933.0,BTBT +2023-10-17 14:22:00,2.13,2.13,2.13,2.13,188.0,BTBT +2023-10-17 14:20:00,2.13,2.13,2.13,2.13,3725.0,BTBT +2023-10-17 14:19:00,2.13,2.13,2.13,2.13,335.0,BTBT +2023-10-17 14:18:00,2.135,2.135,2.13,2.13,961.0,BTBT +2023-10-17 14:17:00,2.14,2.14,2.13,2.137,1269.0,BTBT +2023-10-17 14:16:00,2.14,2.145,2.136,2.138,17313.0,BTBT +2023-10-17 14:15:00,2.14,2.14,2.139,2.139,443.0,BTBT +2023-10-17 14:13:00,2.135,2.135,2.135,2.135,500.0,BTBT +2023-10-17 14:11:00,2.14,2.14,2.14,2.14,1350.0,BTBT +2023-10-17 14:10:00,2.138,2.138,2.138,2.138,400.0,BTBT +2023-10-17 14:09:00,2.13,2.135,2.13,2.135,1826.0,BTBT +2023-10-17 14:08:00,2.127,2.14,2.125,2.14,39395.0,BTBT +2023-10-17 14:07:00,2.115,2.13,2.115,2.12,5359.0,BTBT +2023-10-17 14:06:00,2.115,2.12,2.115,2.12,703.0,BTBT +2023-10-17 14:05:00,2.118,2.117,2.118,2.118,300.0,BTBT +2023-10-17 14:04:00,2.115,2.12,2.115,2.12,30001.0,BTBT +2023-10-17 14:03:00,2.115,2.115,2.115,2.115,103.0,BTBT +2023-10-17 14:02:00,2.115,2.12,2.115,2.115,1939.0,BTBT +2023-10-17 14:01:00,2.12,2.124,2.111,2.12,5716.0,BTBT +2023-10-17 14:00:00,2.115,2.13,2.115,2.12,10186.0,BTBT +2023-10-17 13:59:00,2.121,2.122,2.11,2.12,23817.0,BTBT +2023-10-17 13:58:00,2.125,2.125,2.12,2.125,563.0,BTBT +2023-10-17 13:56:00,2.125,2.125,2.12,2.12,402.0,BTBT +2023-10-17 13:55:00,2.12,2.129,2.12,2.125,9161.0,BTBT +2023-10-17 13:54:00,2.128,2.128,2.12,2.125,1649.0,BTBT +2023-10-17 13:52:00,2.13,2.131,2.129,2.13,7506.0,BTBT +2023-10-17 13:51:00,2.14,2.14,2.135,2.135,1200.0,BTBT +2023-10-17 13:50:00,2.13,2.14,2.13,2.14,2610.0,BTBT +2023-10-17 13:49:00,2.14,2.14,2.135,2.14,4200.0,BTBT +2023-10-17 13:48:00,2.135,2.135,2.135,2.135,2728.0,BTBT +2023-10-17 13:47:00,2.135,2.14,2.135,2.14,5746.0,BTBT +2023-10-17 13:46:00,2.133,2.133,2.133,2.133,510.0,BTBT +2023-10-17 13:45:00,2.14,2.14,2.14,2.14,3604.0,BTBT +2023-10-17 13:44:00,2.141,2.144,2.14,2.14,9721.0,BTBT +2023-10-17 13:43:00,2.14,2.14,2.14,2.14,22563.0,BTBT +2023-10-17 13:42:00,2.141,2.15,2.141,2.15,1369.0,BTBT +2023-10-17 13:41:00,2.15,2.15,2.145,2.15,1505.0,BTBT +2023-10-17 13:40:00,2.145,2.145,2.141,2.141,1200.0,BTBT +2023-10-17 13:39:00,2.15,2.15,2.143,2.145,2102.0,BTBT +2023-10-17 13:38:00,2.15,2.15,2.149,2.149,20554.0,BTBT +2023-10-17 13:37:00,2.157,2.157,2.157,2.157,403.0,BTBT +2023-10-17 13:35:00,2.16,2.16,2.159,2.159,2094.0,BTBT +2023-10-17 13:34:00,2.16,2.16,2.16,2.16,400.0,BTBT +2023-10-17 13:33:00,2.157,2.157,2.153,2.153,1443.0,BTBT +2023-10-17 13:32:00,2.16,2.16,2.16,2.16,12187.0,BTBT +2023-10-17 13:31:00,2.165,2.165,2.16,2.16,2431.0,BTBT +2023-10-17 13:30:00,2.163,2.165,2.163,2.165,1395.0,BTBT +2023-10-17 13:29:00,2.177,2.177,2.17,2.17,7146.0,BTBT +2023-10-17 13:28:00,2.17,2.17,2.17,2.17,315.0,BTBT +2023-10-17 13:27:00,2.17,2.17,2.17,2.17,124.0,BTBT +2023-10-17 13:26:00,2.17,2.17,2.17,2.17,200.0,BTBT +2023-10-17 13:25:00,2.172,2.172,2.17,2.172,2602.0,BTBT +2023-10-17 13:24:00,2.175,2.175,2.175,2.175,351.0,BTBT +2023-10-17 13:23:00,2.175,2.175,2.175,2.175,200.0,BTBT +2023-10-17 13:22:00,2.179,2.179,2.179,2.179,1000.0,BTBT +2023-10-17 13:21:00,2.17,2.18,2.17,2.175,1096.0,BTBT +2023-10-17 13:20:00,2.175,2.175,2.175,2.175,200.0,BTBT +2023-10-17 13:19:00,2.175,2.175,2.17,2.175,18396.0,BTBT +2023-10-17 13:18:00,2.175,2.175,2.175,2.175,2346.0,BTBT +2023-10-17 13:17:00,2.17,2.171,2.17,2.17,4514.0,BTBT +2023-10-17 13:16:00,2.185,2.185,2.17,2.175,21612.0,BTBT +2023-10-17 13:15:00,2.19,2.19,2.185,2.185,745.0,BTBT +2023-10-17 13:14:00,2.198,2.198,2.19,2.19,8930.0,BTBT +2023-10-17 13:13:00,2.195,2.195,2.19,2.19,769.0,BTBT +2023-10-17 13:12:00,2.197,2.197,2.197,2.197,2688.0,BTBT +2023-10-17 13:11:00,2.2,2.2,2.2,2.2,138.0,BTBT +2023-10-17 13:10:00,2.19,2.195,2.19,2.195,3470.0,BTBT +2023-10-17 13:09:00,2.185,2.185,2.185,2.185,100.0,BTBT +2023-10-17 13:08:00,2.19,2.19,2.18,2.19,5153.0,BTBT +2023-10-17 13:07:00,2.19,2.19,2.189,2.189,1684.0,BTBT +2023-10-17 13:06:00,2.2,2.2,2.19,2.19,3688.0,BTBT +2023-10-17 13:05:00,2.19,2.194,2.19,2.194,5976.0,BTBT +2023-10-17 13:04:00,2.18,2.182,2.18,2.182,7489.0,BTBT +2023-10-17 13:03:00,2.19,2.19,2.182,2.185,15841.0,BTBT +2023-10-17 13:02:00,2.19,2.195,2.19,2.195,1010.0,BTBT +2023-10-17 13:01:00,2.195,2.195,2.19,2.19,1013.0,BTBT +2023-10-17 13:00:00,2.18,2.2,2.18,2.195,11029.0,BTBT +2023-10-17 12:59:00,2.19,2.19,2.185,2.186,2700.0,BTBT +2023-10-17 12:58:00,2.19,2.19,2.185,2.19,10983.0,BTBT +2023-10-17 12:57:00,2.192,2.195,2.19,2.19,6353.0,BTBT +2023-10-17 12:56:00,2.195,2.195,2.19,2.19,929.0,BTBT +2023-10-17 12:55:00,2.195,2.195,2.195,2.195,135.0,BTBT +2023-10-17 12:54:00,2.2,2.2,2.195,2.195,765.0,BTBT +2023-10-17 12:53:00,2.195,2.195,2.195,2.195,155.0,BTBT +2023-10-17 12:52:00,2.19,2.2,2.19,2.19,29517.0,BTBT +2023-10-17 12:51:00,2.19,2.19,2.19,2.19,368.0,BTBT +2023-10-17 12:50:00,2.185,2.19,2.185,2.19,605.0,BTBT +2023-10-17 12:49:00,2.18,2.185,2.18,2.185,2283.0,BTBT +2023-10-17 12:48:00,2.174,2.174,2.174,2.174,151.0,BTBT +2023-10-17 12:47:00,2.18,2.18,2.175,2.175,2625.0,BTBT +2023-10-17 12:43:00,2.185,2.19,2.185,2.19,1254.0,BTBT +2023-10-17 12:42:00,2.185,2.185,2.185,2.185,500.0,BTBT +2023-10-17 12:41:00,2.19,2.19,2.19,2.19,430.0,BTBT +2023-10-17 12:39:00,2.19,2.19,2.185,2.185,400.0,BTBT +2023-10-17 12:38:00,2.18,2.18,2.18,2.18,452.0,BTBT +2023-10-17 12:37:00,2.181,2.19,2.181,2.19,622.0,BTBT +2023-10-17 12:36:00,2.19,2.19,2.185,2.185,441.0,BTBT +2023-10-17 12:35:00,2.185,2.185,2.185,2.185,159.0,BTBT +2023-10-17 12:34:00,2.185,2.185,2.18,2.18,2027.0,BTBT +2023-10-17 12:33:00,2.19,2.19,2.186,2.186,2493.0,BTBT +2023-10-17 12:31:00,2.2,2.2,2.195,2.2,1140.0,BTBT +2023-10-17 12:30:00,2.192,2.192,2.192,2.192,440.0,BTBT +2023-10-17 12:29:00,2.195,2.195,2.19,2.19,1900.0,BTBT +2023-10-17 12:28:00,2.195,2.195,2.195,2.195,204.0,BTBT +2023-10-17 12:27:00,2.19,2.195,2.18,2.192,19020.0,BTBT +2023-10-17 12:26:00,2.2,2.2,2.195,2.197,2319.0,BTBT +2023-10-17 12:25:00,2.195,2.195,2.19,2.19,6840.0,BTBT +2023-10-17 12:24:00,2.195,2.2,2.192,2.192,1947.0,BTBT +2023-10-17 12:23:00,2.19,2.2,2.19,2.19,4653.0,BTBT +2023-10-17 12:22:00,2.19,2.19,2.19,2.19,680.0,BTBT +2023-10-17 12:21:00,2.19,2.19,2.19,2.19,1621.0,BTBT +2023-10-17 12:20:00,2.19,2.19,2.19,2.19,10854.0,BTBT +2023-10-17 12:19:00,2.195,2.195,2.19,2.194,1055.0,BTBT +2023-10-17 12:18:00,2.195,2.2,2.195,2.195,905.0,BTBT +2023-10-17 12:17:00,2.19,2.195,2.19,2.195,5655.0,BTBT +2023-10-17 12:16:00,2.19,2.19,2.182,2.185,1235.0,BTBT +2023-10-17 12:15:00,2.188,2.19,2.185,2.19,2830.0,BTBT +2023-10-17 12:13:00,2.19,2.19,2.188,2.188,6203.0,BTBT +2023-10-17 12:12:00,2.185,2.185,2.185,2.185,103.0,BTBT +2023-10-17 12:11:00,2.18,2.18,2.18,2.18,221.0,BTBT +2023-10-17 12:10:00,2.18,2.182,2.18,2.18,3048.0,BTBT +2023-10-17 12:09:00,2.18,2.18,2.18,2.18,410.0,BTBT +2023-10-17 12:08:00,2.17,2.174,2.17,2.17,7254.0,BTBT +2023-10-17 12:07:00,2.165,2.17,2.165,2.17,1386.0,BTBT +2023-10-17 12:06:00,2.165,2.165,2.165,2.165,320.0,BTBT +2023-10-17 12:05:00,2.16,2.17,2.16,2.165,26598.0,BTBT +2023-10-17 12:04:00,2.16,2.161,2.16,2.16,3148.0,BTBT +2023-10-17 12:03:00,2.17,2.17,2.17,2.17,654.0,BTBT +2023-10-17 12:02:00,2.17,2.175,2.165,2.172,9032.0,BTBT +2023-10-17 11:59:00,2.165,2.167,2.161,2.161,1310.0,BTBT +2023-10-17 11:58:00,2.16,2.165,2.16,2.165,5816.0,BTBT +2023-10-17 11:57:00,2.165,2.165,2.165,2.165,300.0,BTBT +2023-10-17 11:56:00,2.17,2.17,2.17,2.17,1522.0,BTBT +2023-10-17 11:55:00,2.16,2.17,2.16,2.162,6700.0,BTBT +2023-10-17 11:54:00,2.161,2.165,2.161,2.163,3861.0,BTBT +2023-10-17 11:53:00,2.17,2.174,2.16,2.16,7468.0,BTBT +2023-10-17 11:52:00,2.17,2.175,2.17,2.171,4304.0,BTBT +2023-10-17 11:51:00,2.17,2.18,2.165,2.175,21047.0,BTBT +2023-10-17 11:50:00,2.17,2.18,2.17,2.18,2831.0,BTBT +2023-10-17 11:49:00,2.17,2.18,2.17,2.18,5520.0,BTBT +2023-10-17 11:48:00,2.17,2.175,2.17,2.175,2316.0,BTBT +2023-10-17 11:47:00,2.175,2.18,2.175,2.18,1822.0,BTBT +2023-10-17 11:46:00,2.179,2.18,2.17,2.18,4952.0,BTBT +2023-10-17 11:45:00,2.185,2.185,2.173,2.175,15363.0,BTBT +2023-10-17 11:44:00,2.185,2.185,2.18,2.18,3401.0,BTBT +2023-10-17 11:43:00,2.185,2.19,2.18,2.18,4421.0,BTBT +2023-10-17 11:42:00,2.188,2.19,2.185,2.185,1915.0,BTBT +2023-10-17 11:40:00,2.19,2.19,2.185,2.19,2533.0,BTBT +2023-10-17 11:39:00,2.188,2.19,2.188,2.19,200.0,BTBT +2023-10-17 11:38:00,2.19,2.19,2.19,2.19,1105.0,BTBT +2023-10-17 11:37:00,2.19,2.195,2.186,2.186,13098.0,BTBT +2023-10-17 11:36:00,2.2,2.2,2.19,2.19,6466.0,BTBT +2023-10-17 11:35:00,2.195,2.2,2.193,2.193,3048.0,BTBT +2023-10-17 11:34:00,2.19,2.195,2.186,2.192,7681.0,BTBT +2023-10-17 11:33:00,2.175,2.19,2.175,2.19,11956.0,BTBT +2023-10-17 11:32:00,2.18,2.18,2.18,2.18,990.0,BTBT +2023-10-17 11:31:00,2.171,2.174,2.17,2.174,3626.0,BTBT +2023-10-17 11:30:00,2.17,2.173,2.17,2.173,2107.0,BTBT +2023-10-17 11:29:00,2.18,2.18,2.175,2.176,7411.0,BTBT +2023-10-17 11:28:00,2.18,2.185,2.18,2.18,6378.0,BTBT +2023-10-17 11:27:00,2.18,2.18,2.18,2.18,17095.0,BTBT +2023-10-17 11:26:00,2.18,2.185,2.18,2.185,2641.0,BTBT +2023-10-17 11:25:00,2.19,2.2,2.185,2.188,18907.0,BTBT +2023-10-17 11:24:00,2.193,2.197,2.193,2.197,531.0,BTBT +2023-10-17 11:23:00,2.195,2.205,2.195,2.196,31845.0,BTBT +2023-10-17 11:22:00,2.2,2.2,2.2,2.2,164.0,BTBT +2023-10-17 11:21:00,2.19,2.19,2.19,2.19,5319.0,BTBT +2023-10-17 11:20:00,2.19,2.19,2.18,2.189,967.0,BTBT +2023-10-17 11:19:00,2.17,2.19,2.17,2.19,17477.0,BTBT +2023-10-17 11:18:00,2.175,2.175,2.175,2.175,959.0,BTBT +2023-10-17 11:17:00,2.17,2.17,2.17,2.17,1250.0,BTBT +2023-10-17 11:16:00,2.17,2.18,2.17,2.18,4993.0,BTBT +2023-10-17 11:15:00,2.18,2.182,2.17,2.175,60839.0,BTBT +2023-10-17 11:14:00,2.18,2.19,2.18,2.189,49336.0,BTBT +2023-10-17 11:13:00,2.16,2.17,2.16,2.17,6060.0,BTBT +2023-10-17 11:12:00,2.165,2.169,2.16,2.16,3370.0,BTBT +2023-10-17 11:11:00,2.165,2.17,2.16,2.16,12304.0,BTBT +2023-10-17 11:10:00,2.17,2.172,2.16,2.17,11775.0,BTBT +2023-10-17 11:09:00,2.17,2.17,2.162,2.162,1126.0,BTBT +2023-10-17 11:08:00,2.165,2.165,2.16,2.165,2066.0,BTBT +2023-10-17 11:07:00,2.17,2.17,2.17,2.17,5009.0,BTBT +2023-10-17 11:06:00,2.18,2.18,2.16,2.17,10101.0,BTBT +2023-10-17 11:05:00,2.17,2.175,2.169,2.175,24179.0,BTBT +2023-10-17 11:04:00,2.16,2.17,2.15,2.17,21212.0,BTBT +2023-10-17 11:03:00,2.158,2.16,2.15,2.16,6462.0,BTBT +2023-10-17 11:02:00,2.158,2.158,2.155,2.155,4301.0,BTBT +2023-10-17 11:01:00,2.15,2.16,2.15,2.156,2999.0,BTBT +2023-10-17 11:00:00,2.145,2.155,2.145,2.15,6655.0,BTBT +2023-10-17 10:59:00,2.142,2.142,2.142,2.142,1135.0,BTBT +2023-10-17 10:58:00,2.15,2.152,2.15,2.15,6815.0,BTBT +2023-10-17 10:57:00,2.15,2.15,2.143,2.143,1941.0,BTBT +2023-10-17 10:56:00,2.152,2.152,2.15,2.15,8252.0,BTBT +2023-10-17 10:55:00,2.135,2.15,2.131,2.15,9714.0,BTBT +2023-10-17 10:54:00,2.13,2.13,2.13,2.13,618.0,BTBT +2023-10-17 10:53:00,2.14,2.14,2.135,2.138,1207.0,BTBT +2023-10-17 10:52:00,2.14,2.14,2.14,2.14,1754.0,BTBT +2023-10-17 10:51:00,2.14,2.142,2.14,2.142,10423.0,BTBT +2023-10-17 10:50:00,2.142,2.145,2.14,2.14,6166.0,BTBT +2023-10-17 10:49:00,2.14,2.145,2.14,2.14,23134.0,BTBT +2023-10-17 10:48:00,2.13,2.13,2.13,2.13,100.0,BTBT +2023-10-17 10:47:00,2.14,2.14,2.13,2.13,1169.0,BTBT +2023-10-17 10:46:00,2.137,2.138,2.13,2.13,8095.0,BTBT +2023-10-17 10:45:00,2.12,2.14,2.12,2.14,7279.0,BTBT +2023-10-17 10:44:00,2.12,2.124,2.12,2.124,6615.0,BTBT +2023-10-17 10:43:00,2.12,2.12,2.11,2.117,3741.0,BTBT +2023-10-17 10:42:00,2.122,2.125,2.12,2.12,5240.0,BTBT +2023-10-17 10:41:00,2.13,2.13,2.12,2.13,26099.0,BTBT +2023-10-17 10:40:00,2.115,2.13,2.115,2.12,18654.0,BTBT +2023-10-17 10:39:00,2.11,2.12,2.11,2.12,400.0,BTBT +2023-10-17 10:38:00,2.12,2.12,2.12,2.12,12117.0,BTBT +2023-10-17 10:37:00,2.13,2.134,2.13,2.13,10173.0,BTBT +2023-10-17 10:36:00,2.119,2.128,2.119,2.12,5585.0,BTBT +2023-10-17 10:35:00,2.12,2.12,2.12,2.12,7803.0,BTBT +2023-10-17 10:34:00,2.1,2.11,2.095,2.11,926.0,BTBT +2023-10-17 10:33:00,2.1,2.101,2.1,2.1,3555.0,BTBT +2023-10-17 10:32:00,2.11,2.11,2.105,2.11,9109.0,BTBT +2023-10-17 10:31:00,2.1,2.105,2.1,2.1,1882.0,BTBT +2023-10-17 10:30:00,2.11,2.112,2.105,2.105,5801.0,BTBT +2023-10-17 10:29:00,2.117,2.117,2.11,2.11,851.0,BTBT +2023-10-17 10:28:00,2.11,2.12,2.11,2.118,707.0,BTBT +2023-10-17 10:27:00,2.109,2.12,2.1,2.11,20318.0,BTBT +2023-10-17 10:26:00,2.11,2.11,2.105,2.11,2284.0,BTBT +2023-10-17 10:25:00,2.1,2.101,2.1,2.101,5303.0,BTBT +2023-10-17 10:24:00,2.11,2.115,2.105,2.105,5263.0,BTBT +2023-10-17 10:23:00,2.11,2.115,2.105,2.105,8489.0,BTBT +2023-10-17 10:22:00,2.11,2.11,2.102,2.105,3605.0,BTBT +2023-10-17 10:21:00,2.12,2.125,2.115,2.115,11143.0,BTBT +2023-10-17 10:20:00,2.12,2.12,2.12,2.12,1587.0,BTBT +2023-10-17 10:19:00,2.11,2.12,2.11,2.12,6898.0,BTBT +2023-10-17 10:18:00,2.11,2.12,2.105,2.105,2902.0,BTBT +2023-10-17 10:17:00,2.115,2.115,2.11,2.11,1983.0,BTBT +2023-10-17 10:16:00,2.13,2.13,2.12,2.12,12101.0,BTBT +2023-10-17 10:15:00,2.13,2.13,2.12,2.12,8300.0,BTBT +2023-10-17 10:14:00,2.121,2.13,2.121,2.123,3670.0,BTBT +2023-10-17 10:13:00,2.13,2.13,2.12,2.13,1701.0,BTBT +2023-10-17 10:12:00,2.125,2.13,2.125,2.129,14848.0,BTBT +2023-10-17 10:11:00,2.12,2.13,2.12,2.123,35911.0,BTBT +2023-10-17 10:10:00,2.12,2.12,2.12,2.12,603.0,BTBT +2023-10-17 10:09:00,2.12,2.13,2.12,2.12,21771.0,BTBT +2023-10-17 10:08:00,2.119,2.119,2.119,2.119,114.0,BTBT +2023-10-17 10:07:00,2.12,2.12,2.112,2.112,2409.0,BTBT +2023-10-17 10:06:00,2.11,2.11,2.11,2.11,3118.0,BTBT +2023-10-17 10:05:00,2.1,2.11,2.1,2.1,2237.0,BTBT +2023-10-17 10:04:00,2.1,2.101,2.1,2.1,4580.0,BTBT +2023-10-17 10:03:00,2.11,2.11,2.1,2.102,8005.0,BTBT +2023-10-17 10:02:00,2.116,2.116,2.105,2.105,6264.0,BTBT +2023-10-17 10:01:00,2.115,2.12,2.115,2.12,33129.0,BTBT +2023-10-17 10:00:00,2.1,2.11,2.095,2.11,12284.0,BTBT +2023-10-17 09:59:00,2.109,2.109,2.109,2.109,240.0,BTBT +2023-10-17 09:58:00,2.102,2.11,2.102,2.105,4429.0,BTBT +2023-10-17 09:57:00,2.11,2.115,2.105,2.11,15357.0,BTBT +2023-10-17 09:56:00,2.108,2.108,2.103,2.105,2511.0,BTBT +2023-10-17 09:55:00,2.11,2.11,2.106,2.106,2313.0,BTBT +2023-10-17 09:54:00,2.095,2.11,2.09,2.11,13292.0,BTBT +2023-10-17 09:53:00,2.09,2.091,2.09,2.091,5559.0,BTBT +2023-10-17 09:52:00,2.081,2.08,2.08,2.08,3811.0,BTBT +2023-10-17 09:51:00,2.085,2.09,2.085,2.09,1475.0,BTBT +2023-10-17 09:50:00,2.09,2.09,2.08,2.085,3947.0,BTBT +2023-10-17 09:49:00,2.07,2.085,2.062,2.085,4887.0,BTBT +2023-10-17 09:48:00,2.07,2.08,2.065,2.065,3611.0,BTBT +2023-10-17 09:47:00,2.08,2.08,2.07,2.07,5387.0,BTBT +2023-10-17 09:46:00,2.08,2.085,2.08,2.081,3350.0,BTBT +2023-10-17 09:45:00,2.08,2.085,2.08,2.08,7845.0,BTBT +2023-10-17 09:44:00,2.095,2.095,2.09,2.09,3148.0,BTBT +2023-10-17 09:43:00,2.09,2.096,2.09,2.095,2651.0,BTBT +2023-10-17 09:42:00,2.08,2.098,2.08,2.098,4994.0,BTBT +2023-10-17 09:41:00,2.07,2.081,2.07,2.08,8232.0,BTBT +2023-10-17 09:40:00,2.079,2.08,2.065,2.07,12472.0,BTBT +2023-10-17 09:39:00,2.065,2.075,2.065,2.07,34883.0,BTBT +2023-10-17 09:38:00,2.056,2.07,2.045,2.07,37924.0,BTBT +2023-10-17 09:37:00,2.05,2.05,2.04,2.04,16375.0,BTBT +2023-10-17 09:36:00,2.03,2.04,2.03,2.04,5897.0,BTBT +2023-10-17 09:35:00,2.04,2.045,2.038,2.038,11886.0,BTBT +2023-10-17 09:33:00,2.05,2.05,2.05,2.05,10134.0,BTBT +2023-10-17 09:32:00,2.045,2.045,2.043,2.043,1812.0,BTBT +2023-10-17 09:31:00,2.045,2.045,2.042,2.042,274.0,BTBT +2023-10-17 09:30:00,2.05,2.05,2.04,2.05,19401.0,BTBT +2023-10-17 09:23:00,2.06,2.06,2.06,2.06,300.0,BTBT +2023-10-17 09:22:00,2.07,2.07,2.07,2.07,1.0,BTBT +2023-10-17 09:20:00,2.069,2.069,2.069,2.069,5.0,BTBT +2023-10-17 09:18:00,2.07,2.07,2.07,2.07,2000.0,BTBT +2023-10-17 09:14:00,2.06,2.09,2.06,2.09,200.0,BTBT +2023-10-17 09:11:00,2.09,2.09,2.06,2.06,125.0,BTBT +2023-10-17 09:09:00,2.06,2.06,2.06,2.06,1805.0,BTBT +2023-10-17 09:07:00,2.06,2.06,2.06,2.06,500.0,BTBT +2023-10-17 09:04:00,2.06,2.09,2.06,2.09,8007.0,BTBT +2023-10-17 09:01:00,2.06,2.06,2.06,2.06,1658.0,BTBT +2023-10-17 09:00:00,2.06,2.06,2.06,2.06,230.0,BTBT +2023-10-17 08:58:00,2.06,2.06,2.06,2.06,200.0,BTBT +2023-10-17 08:52:00,2.061,2.061,2.061,2.061,560.0,BTBT +2023-10-17 08:49:00,2.09,2.09,2.09,2.09,1620.0,BTBT +2023-10-17 08:45:00,2.09,2.09,2.09,2.09,100.0,BTBT +2023-10-17 08:41:00,2.09,2.09,2.09,2.09,162.0,BTBT +2023-10-17 08:39:00,2.09,2.09,2.09,2.09,130.0,BTBT +2023-10-17 08:37:00,2.09,2.1,2.09,2.1,2724.0,BTBT +2023-10-17 08:36:00,2.09,2.09,2.09,2.09,2550.0,BTBT +2023-10-17 08:32:00,2.09,2.09,2.09,2.09,1.0,BTBT +2023-10-17 08:26:00,2.09,2.09,2.09,2.09,66.0,BTBT +2023-10-17 08:25:00,2.1,2.1,2.1,2.1,3671.0,BTBT +2023-10-17 08:20:00,2.105,2.105,2.105,2.105,1.0,BTBT +2023-10-17 08:10:00,2.11,2.11,2.11,2.11,100.0,BTBT +2023-10-17 08:09:00,2.11,2.11,2.11,2.11,5.0,BTBT +2023-10-17 08:08:00,2.1,2.1,2.1,2.1,110.0,BTBT +2023-10-17 08:06:00,2.1,2.1,2.1,2.1,1000.0,BTBT +2023-10-17 08:05:00,2.1,2.1,2.1,2.1,25.0,BTBT +2023-10-17 08:04:00,2.1,2.1,2.1,2.1,12.0,BTBT +2023-10-17 08:02:00,2.09,2.09,2.09,2.09,218.0,BTBT +2023-10-17 08:00:00,2.11,2.11,2.1,2.11,7664.0,BTBT +2023-10-17 07:48:00,2.105,2.105,2.105,2.105,3.0,BTBT +2023-10-17 07:25:00,2.1,2.1,2.1,2.1,85.0,BTBT +2023-10-17 07:03:00,2.11,2.11,2.11,2.11,100.0,BTBT +2023-10-17 07:01:00,2.11,2.12,2.11,2.12,731.0,BTBT +2023-10-17 07:00:00,2.11,2.11,2.11,2.11,269.0,BTBT +2023-10-17 06:42:00,2.12,2.12,2.11,2.11,50.0,BTBT +2023-10-17 06:39:00,2.11,2.11,2.11,2.11,53.0,BTBT +2023-10-17 04:31:00,2.12,2.12,2.12,2.12,2.0,BTBT +2023-10-17 04:17:00,2.09,2.09,2.05,2.05,3.0,BTBT +2023-10-16 19:56:00,2.07,2.07,2.07,2.07,1000.0,BTBT +2023-10-16 19:44:00,2.09,2.09,2.09,2.09,401.0,BTBT +2023-10-16 19:42:00,2.1,2.1,2.1,2.1,50.0,BTBT +2023-10-16 19:38:00,2.1,2.1,2.1,2.1,180.0,BTBT +2023-10-16 19:25:00,2.11,2.11,2.11,2.11,5.0,BTBT +2023-10-16 19:24:00,2.12,2.12,2.12,2.12,3.0,BTBT +2023-10-16 19:23:00,2.1,2.12,2.1,2.1,239.0,BTBT +2023-10-16 19:20:00,2.1,2.1,2.1,2.1,100.0,BTBT +2023-10-16 18:56:00,2.1,2.1,2.1,2.1,6.0,BTBT +2023-10-16 18:53:00,2.09,2.09,2.09,2.09,50.0,BTBT +2023-10-16 18:48:00,2.1,2.1,2.09,2.1,759.0,BTBT +2023-10-16 18:29:00,2.1,2.1,2.1,2.1,5.0,BTBT +2023-10-16 18:24:00,2.07,2.07,2.07,2.07,300.0,BTBT +2023-10-16 18:18:00,2.09,2.09,2.09,2.09,18.0,BTBT +2023-10-16 18:11:00,2.09,2.09,2.09,2.09,1.0,BTBT +2023-10-16 17:58:00,2.09,2.09,2.09,2.09,2000.0,BTBT +2023-10-16 17:55:00,2.09,2.09,2.09,2.09,100.0,BTBT +2023-10-16 17:45:00,2.09,2.09,2.09,2.09,151.0,BTBT +2023-10-16 17:43:00,2.09,2.09,2.09,2.09,1000.0,BTBT +2023-10-16 17:36:00,2.085,2.085,2.085,2.085,20.0,BTBT +2023-10-16 17:34:00,2.08,2.08,2.08,2.08,2.0,BTBT +2023-10-16 17:23:00,2.09,2.09,2.09,2.09,6.0,BTBT +2023-10-16 17:19:00,2.09,2.09,2.09,2.09,250.0,BTBT +2023-10-16 17:01:00,2.08,2.08,2.08,2.08,1160.0,BTBT +2023-10-16 16:55:00,2.08,2.08,2.08,2.08,400.0,BTBT +2023-10-16 16:53:00,2.08,2.08,2.08,2.08,26.0,BTBT +2023-10-16 16:51:00,2.09,2.09,2.09,2.09,1.0,BTBT +2023-10-16 16:46:00,2.09,2.09,2.09,2.09,21.0,BTBT +2023-10-16 16:43:00,2.09,2.09,2.09,2.09,3000.0,BTBT +2023-10-16 16:41:00,2.09,2.09,2.09,2.09,89.0,BTBT +2023-10-16 16:39:00,2.09,2.09,2.09,2.09,9.0,BTBT +2023-10-16 16:24:00,2.089,2.089,2.089,2.089,500.0,BTBT +2023-10-16 16:23:00,2.09,2.09,2.09,2.09,1.0,BTBT +2023-10-16 16:22:00,2.09,2.09,2.09,2.09,595.0,BTBT +2023-10-16 16:21:00,2.09,2.1,2.09,2.1,4000.0,BTBT +2023-10-16 16:20:00,2.09,2.09,2.08,2.08,504.0,BTBT +2023-10-16 16:16:00,2.09,2.09,2.09,2.09,1004.0,BTBT +2023-10-16 16:10:00,2.081,2.081,2.081,2.081,36.0,BTBT +2023-10-16 16:09:00,2.09,2.09,2.09,2.09,10.0,BTBT +2023-10-16 16:04:00,2.09,2.09,2.09,2.09,239.0,BTBT +2023-10-16 16:02:00,2.09,2.09,2.09,2.09,777.0,BTBT +2023-10-16 16:00:00,2.09,2.09,2.09,2.09,100505.0,BTBT +2023-10-16 15:59:00,2.09,2.09,2.082,2.09,41858.0,BTBT +2023-10-16 15:58:00,2.09,2.09,2.083,2.085,17969.0,BTBT +2023-10-16 15:57:00,2.085,2.09,2.085,2.085,15090.0,BTBT +2023-10-16 15:56:00,2.085,2.09,2.085,2.085,10130.0,BTBT +2023-10-16 15:55:00,2.08,2.089,2.08,2.088,10745.0,BTBT +2023-10-16 15:54:00,2.08,2.087,2.08,2.088,13011.0,BTBT +2023-10-16 15:53:00,2.085,2.087,2.08,2.088,5812.0,BTBT +2023-10-16 15:52:00,2.09,2.09,2.085,2.085,1644.0,BTBT +2023-10-16 15:51:00,2.088,2.09,2.085,2.09,1327.0,BTBT +2023-10-16 15:50:00,2.085,2.085,2.085,2.085,662.0,BTBT +2023-10-16 15:49:00,2.08,2.08,2.075,2.08,28928.0,BTBT +2023-10-16 15:48:00,2.079,2.079,2.075,2.075,6579.0,BTBT +2023-10-16 15:47:00,2.075,2.077,2.075,2.078,2057.0,BTBT +2023-10-16 15:46:00,2.07,2.077,2.07,2.075,2501.0,BTBT +2023-10-16 15:45:00,2.07,2.08,2.07,2.077,1151.0,BTBT +2023-10-16 15:44:00,2.07,2.071,2.07,2.07,10695.0,BTBT +2023-10-16 15:43:00,2.07,2.075,2.07,2.07,2702.0,BTBT +2023-10-16 15:42:00,2.07,2.079,2.07,2.07,3560.0,BTBT +2023-10-16 15:41:00,2.075,2.08,2.07,2.075,5633.0,BTBT +2023-10-16 15:40:00,2.075,2.08,2.07,2.075,1049.0,BTBT +2023-10-16 15:39:00,2.07,2.07,2.07,2.07,342.0,BTBT +2023-10-16 15:38:00,2.07,2.079,2.07,2.07,1250.0,BTBT +2023-10-16 15:37:00,2.08,2.08,2.075,2.075,10348.0,BTBT +2023-10-16 15:36:00,2.08,2.087,2.08,2.085,3700.0,BTBT +2023-10-16 15:35:00,2.088,2.087,2.08,2.08,918.0,BTBT +2023-10-16 15:34:00,2.08,2.08,2.08,2.08,1165.0,BTBT +2023-10-16 15:33:00,2.087,2.087,2.08,2.08,650.0,BTBT +2023-10-16 15:32:00,2.085,2.085,2.08,2.08,1208.0,BTBT +2023-10-16 15:31:00,2.089,2.089,2.085,2.085,14677.0,BTBT +2023-10-16 15:30:00,2.085,2.085,2.085,2.085,502.0,BTBT +2023-10-16 15:29:00,2.085,2.085,2.08,2.08,279.0,BTBT +2023-10-16 15:28:00,2.085,2.089,2.08,2.089,6410.0,BTBT +2023-10-16 15:27:00,2.085,2.085,2.085,2.085,313.0,BTBT +2023-10-16 15:26:00,2.09,2.09,2.08,2.085,25837.0,BTBT +2023-10-16 15:25:00,2.095,2.095,2.09,2.095,17050.0,BTBT +2023-10-16 15:24:00,2.095,2.1,2.09,2.09,710.0,BTBT +2023-10-16 15:23:00,2.095,2.098,2.092,2.095,5324.0,BTBT +2023-10-16 15:22:00,2.095,2.1,2.095,2.095,2178.0,BTBT +2023-10-16 15:21:00,2.095,2.1,2.095,2.1,500.0,BTBT +2023-10-16 15:20:00,2.095,2.097,2.095,2.095,504.0,BTBT +2023-10-16 15:19:00,2.1,2.1,2.094,2.095,2939.0,BTBT +2023-10-16 15:18:00,2.095,2.1,2.095,2.095,2085.0,BTBT +2023-10-16 15:17:00,2.1,2.1,2.095,2.095,9542.0,BTBT +2023-10-16 15:16:00,2.1,2.1,2.1,2.1,5179.0,BTBT +2023-10-16 15:15:00,2.105,2.105,2.102,2.105,1331.0,BTBT +2023-10-16 15:14:00,2.105,2.105,2.105,2.105,2187.0,BTBT +2023-10-16 15:13:00,2.105,2.105,2.1,2.1,9797.0,BTBT +2023-10-16 15:12:00,2.1,2.1,2.1,2.1,1110.0,BTBT +2023-10-16 15:11:00,2.105,2.105,2.1,2.1,500.0,BTBT +2023-10-16 15:10:00,2.1,2.1,2.1,2.1,1152.0,BTBT +2023-10-16 15:09:00,2.11,2.11,2.105,2.105,7432.0,BTBT +2023-10-16 15:08:00,2.111,2.11,2.111,2.111,5006.0,BTBT +2023-10-16 15:07:00,2.11,2.115,2.106,2.11,24807.0,BTBT +2023-10-16 15:06:00,2.105,2.105,2.105,2.105,181.0,BTBT +2023-10-16 15:05:00,2.105,2.11,2.105,2.11,3100.0,BTBT +2023-10-16 15:04:00,2.1,2.1,2.1,2.1,16073.0,BTBT +2023-10-16 15:03:00,2.09,2.095,2.09,2.09,9312.0,BTBT +2023-10-16 15:02:00,2.09,2.09,2.08,2.08,3616.0,BTBT +2023-10-16 15:01:00,2.095,2.097,2.085,2.085,10043.0,BTBT +2023-10-16 15:00:00,2.095,2.095,2.09,2.09,6945.0,BTBT +2023-10-16 14:59:00,2.09,2.1,2.09,2.1,500.0,BTBT +2023-10-16 14:58:00,2.098,2.097,2.09,2.095,1400.0,BTBT +2023-10-16 14:57:00,2.095,2.095,2.09,2.09,1883.0,BTBT +2023-10-16 14:56:00,2.1,2.1,2.095,2.095,208.0,BTBT +2023-10-16 14:55:00,2.1,2.1,2.095,2.095,2179.0,BTBT +2023-10-16 14:54:00,2.092,2.095,2.09,2.095,8068.0,BTBT +2023-10-16 14:53:00,2.09,2.1,2.09,2.093,31800.0,BTBT +2023-10-16 14:52:00,2.08,2.09,2.08,2.09,210.0,BTBT +2023-10-16 14:51:00,2.076,2.09,2.075,2.085,16296.0,BTBT +2023-10-16 14:50:00,2.08,2.08,2.08,2.08,377.0,BTBT +2023-10-16 14:49:00,2.075,2.075,2.075,2.075,305.0,BTBT +2023-10-16 14:48:00,2.076,2.08,2.075,2.08,843.0,BTBT +2023-10-16 14:47:00,2.075,2.075,2.075,2.075,200.0,BTBT +2023-10-16 14:46:00,2.07,2.08,2.07,2.08,1205.0,BTBT +2023-10-16 14:45:00,2.07,2.08,2.07,2.08,600.0,BTBT +2023-10-16 14:44:00,2.075,2.08,2.073,2.08,907.0,BTBT +2023-10-16 14:43:00,2.08,2.08,2.075,2.075,2655.0,BTBT +2023-10-16 14:42:00,2.07,2.07,2.07,2.07,1240.0,BTBT +2023-10-16 14:41:00,2.075,2.08,2.07,2.07,720.0,BTBT +2023-10-16 14:40:00,2.075,2.077,2.075,2.075,380.0,BTBT +2023-10-16 14:39:00,2.075,2.078,2.075,2.078,1107.0,BTBT +2023-10-16 14:38:00,2.08,2.08,2.07,2.07,4704.0,BTBT +2023-10-16 14:37:00,2.08,2.09,2.08,2.085,13117.0,BTBT +2023-10-16 14:36:00,2.075,2.08,2.075,2.075,1900.0,BTBT +2023-10-16 14:35:00,2.075,2.075,2.07,2.07,715.0,BTBT +2023-10-16 14:34:00,2.075,2.075,2.07,2.07,684.0,BTBT +2023-10-16 14:33:00,2.075,2.075,2.07,2.075,7702.0,BTBT +2023-10-16 14:32:00,2.07,2.08,2.07,2.08,744.0,BTBT +2023-10-16 14:31:00,2.07,2.07,2.07,2.07,351.0,BTBT +2023-10-16 14:30:00,2.07,2.077,2.07,2.075,11323.0,BTBT +2023-10-16 14:29:00,2.075,2.075,2.07,2.075,3858.0,BTBT +2023-10-16 14:28:00,2.07,2.07,2.07,2.07,114.0,BTBT +2023-10-16 14:27:00,2.075,2.076,2.07,2.075,1206.0,BTBT +2023-10-16 14:26:00,2.075,2.08,2.075,2.075,6609.0,BTBT +2023-10-16 14:25:00,2.075,2.075,2.075,2.075,201.0,BTBT +2023-10-16 14:24:00,2.075,2.075,2.07,2.07,1129.0,BTBT +2023-10-16 14:23:00,2.08,2.087,2.07,2.07,15736.0,BTBT +2023-10-16 14:22:00,2.085,2.085,2.08,2.08,3093.0,BTBT +2023-10-16 14:21:00,2.09,2.09,2.09,2.09,390.0,BTBT +2023-10-16 14:20:00,2.085,2.086,2.085,2.086,406.0,BTBT +2023-10-16 14:19:00,2.08,2.09,2.08,2.09,17567.0,BTBT +2023-10-16 14:18:00,2.075,2.075,2.075,2.075,803.0,BTBT +2023-10-16 14:17:00,2.07,2.08,2.07,2.08,204.0,BTBT +2023-10-16 14:16:00,2.075,2.08,2.075,2.08,401.0,BTBT +2023-10-16 14:15:00,2.075,2.075,2.075,2.075,334.0,BTBT +2023-10-16 14:14:00,2.076,2.08,2.076,2.077,1102.0,BTBT +2023-10-16 14:13:00,2.075,2.076,2.07,2.076,902.0,BTBT +2023-10-16 14:12:00,2.075,2.079,2.075,2.079,2720.0,BTBT +2023-10-16 14:11:00,2.075,2.075,2.075,2.075,1650.0,BTBT +2023-10-16 14:10:00,2.075,2.075,2.075,2.075,300.0,BTBT +2023-10-16 14:08:00,2.07,2.075,2.07,2.075,6246.0,BTBT +2023-10-16 14:07:00,2.07,2.07,2.066,2.069,4820.0,BTBT +2023-10-16 14:06:00,2.065,2.065,2.065,2.065,300.0,BTBT +2023-10-16 14:05:00,2.07,2.07,2.065,2.065,400.0,BTBT +2023-10-16 14:04:00,2.07,2.07,2.07,2.07,702.0,BTBT +2023-10-16 14:03:00,2.075,2.075,2.07,2.074,26979.0,BTBT +2023-10-16 14:02:00,2.08,2.08,2.075,2.075,1544.0,BTBT +2023-10-16 14:01:00,2.065,2.07,2.065,2.07,14877.0,BTBT +2023-10-16 14:00:00,2.065,2.065,2.065,2.065,1017.0,BTBT +2023-10-16 13:59:00,2.065,2.065,2.06,2.06,225.0,BTBT +2023-10-16 13:58:00,2.065,2.07,2.065,2.065,350.0,BTBT +2023-10-16 13:57:00,2.065,2.065,2.065,2.065,410.0,BTBT +2023-10-16 13:56:00,2.065,2.067,2.06,2.068,3512.0,BTBT +2023-10-16 13:55:00,2.06,2.065,2.06,2.065,508.0,BTBT +2023-10-16 13:54:00,2.065,2.065,2.06,2.064,2185.0,BTBT +2023-10-16 13:53:00,2.065,2.065,2.065,2.065,101.0,BTBT +2023-10-16 13:52:00,2.065,2.065,2.065,2.065,320.0,BTBT +2023-10-16 13:51:00,2.068,2.067,2.065,2.065,401.0,BTBT +2023-10-16 13:49:00,2.065,2.07,2.065,2.065,1116.0,BTBT +2023-10-16 13:48:00,2.065,2.065,2.06,2.06,3586.0,BTBT +2023-10-16 13:47:00,2.065,2.067,2.065,2.065,535.0,BTBT +2023-10-16 13:46:00,2.07,2.07,2.065,2.065,725.0,BTBT +2023-10-16 13:45:00,2.068,2.068,2.068,2.068,1007.0,BTBT +2023-10-16 13:44:00,2.07,2.07,2.063,2.063,1803.0,BTBT +2023-10-16 13:43:00,2.06,2.065,2.06,2.065,11629.0,BTBT +2023-10-16 13:42:00,2.06,2.06,2.055,2.055,1307.0,BTBT +2023-10-16 13:41:00,2.06,2.06,2.055,2.055,3301.0,BTBT +2023-10-16 13:40:00,2.058,2.06,2.058,2.058,564.0,BTBT +2023-10-16 13:39:00,2.054,2.053,2.054,2.054,131.0,BTBT +2023-10-16 13:38:00,2.059,2.06,2.05,2.06,10481.0,BTBT +2023-10-16 13:36:00,2.06,2.06,2.056,2.06,3501.0,BTBT +2023-10-16 13:35:00,2.057,2.06,2.055,2.06,826.0,BTBT +2023-10-16 13:34:00,2.055,2.055,2.05,2.055,2202.0,BTBT +2023-10-16 13:33:00,2.06,2.06,2.051,2.059,8433.0,BTBT +2023-10-16 13:32:00,2.055,2.055,2.055,2.055,100.0,BTBT +2023-10-16 13:31:00,2.055,2.06,2.05,2.055,4004.0,BTBT +2023-10-16 13:30:00,2.06,2.06,2.06,2.06,2322.0,BTBT +2023-10-16 13:29:00,2.06,2.06,2.06,2.06,2241.0,BTBT +2023-10-16 13:28:00,2.058,2.058,2.058,2.058,105.0,BTBT +2023-10-16 13:27:00,2.055,2.06,2.05,2.055,5095.0,BTBT +2023-10-16 13:26:00,2.055,2.06,2.05,2.06,5826.0,BTBT +2023-10-16 13:25:00,2.06,2.06,2.05,2.06,16559.0,BTBT +2023-10-16 13:24:00,2.065,2.065,2.065,2.065,101.0,BTBT +2023-10-16 13:23:00,2.068,2.067,2.06,2.06,985.0,BTBT +2023-10-16 13:22:00,2.07,2.07,2.07,2.07,17790.0,BTBT +2023-10-16 13:21:00,2.07,2.07,2.07,2.07,2592.0,BTBT +2023-10-16 13:20:00,2.08,2.08,2.065,2.07,4870.0,BTBT +2023-10-16 13:19:00,2.09,2.09,2.09,2.09,303.0,BTBT +2023-10-16 13:18:00,2.08,2.086,2.08,2.086,1350.0,BTBT +2023-10-16 13:17:00,2.089,2.09,2.089,2.09,3755.0,BTBT +2023-10-16 13:16:00,2.085,2.085,2.085,2.085,858.0,BTBT +2023-10-16 13:15:00,2.09,2.09,2.085,2.09,3436.0,BTBT +2023-10-16 13:14:00,2.09,2.09,2.09,2.09,530.0,BTBT +2023-10-16 13:13:00,2.091,2.091,2.09,2.09,12639.0,BTBT +2023-10-16 13:12:00,2.085,2.095,2.085,2.095,36271.0,BTBT +2023-10-16 13:11:00,2.09,2.09,2.085,2.085,3057.0,BTBT +2023-10-16 13:10:00,2.085,2.087,2.08,2.08,300.0,BTBT +2023-10-16 13:09:00,2.088,2.087,2.088,2.088,100.0,BTBT +2023-10-16 13:08:00,2.085,2.085,2.08,2.08,601.0,BTBT +2023-10-16 13:07:00,2.08,2.087,2.08,2.088,2243.0,BTBT +2023-10-16 13:05:00,2.08,2.09,2.08,2.082,6850.0,BTBT +2023-10-16 13:04:00,2.078,2.08,2.075,2.08,3980.0,BTBT +2023-10-16 13:03:00,2.079,2.079,2.079,2.079,1002.0,BTBT +2023-10-16 13:02:00,2.072,2.072,2.072,2.072,128.0,BTBT +2023-10-16 13:01:00,2.07,2.07,2.065,2.07,7514.0,BTBT +2023-10-16 12:59:00,2.055,2.06,2.055,2.06,21162.0,BTBT +2023-10-16 12:58:00,2.05,2.05,2.05,2.05,100.0,BTBT +2023-10-16 12:57:00,2.06,2.06,2.055,2.055,3953.0,BTBT +2023-10-16 12:56:00,2.065,2.065,2.06,2.06,1207.0,BTBT +2023-10-16 12:54:00,2.06,2.06,2.06,2.06,1400.0,BTBT +2023-10-16 12:53:00,2.065,2.065,2.062,2.062,850.0,BTBT +2023-10-16 12:52:00,2.065,2.065,2.065,2.065,2104.0,BTBT +2023-10-16 12:51:00,2.065,2.065,2.06,2.065,730.0,BTBT +2023-10-16 12:50:00,2.065,2.065,2.065,2.065,1101.0,BTBT +2023-10-16 12:47:00,2.065,2.07,2.065,2.07,5424.0,BTBT +2023-10-16 12:46:00,2.07,2.07,2.068,2.068,904.0,BTBT +2023-10-16 12:45:00,2.06,2.065,2.06,2.065,1322.0,BTBT +2023-10-16 12:44:00,2.06,2.06,2.06,2.06,2409.0,BTBT +2023-10-16 12:42:00,2.07,2.07,2.062,2.065,12211.0,BTBT +2023-10-16 12:41:00,2.08,2.08,2.07,2.078,800.0,BTBT +2023-10-16 12:40:00,2.072,2.072,2.072,2.072,2001.0,BTBT +2023-10-16 12:39:00,2.08,2.08,2.075,2.078,1818.0,BTBT +2023-10-16 12:38:00,2.06,2.07,2.06,2.07,21141.0,BTBT +2023-10-16 12:37:00,2.055,2.06,2.05,2.06,7554.0,BTBT +2023-10-16 12:36:00,2.06,2.06,2.055,2.055,533.0,BTBT +2023-10-16 12:35:00,2.055,2.055,2.055,2.055,1566.0,BTBT +2023-10-16 12:34:00,2.06,2.06,2.05,2.05,402.0,BTBT +2023-10-16 12:33:00,2.055,2.055,2.055,2.055,393.0,BTBT +2023-10-16 12:32:00,2.055,2.055,2.055,2.055,205.0,BTBT +2023-10-16 12:31:00,2.055,2.058,2.05,2.05,940.0,BTBT +2023-10-16 12:30:00,2.055,2.06,2.05,2.05,4500.0,BTBT +2023-10-16 12:29:00,2.055,2.055,2.055,2.055,100.0,BTBT +2023-10-16 12:28:00,2.05,2.055,2.05,2.055,410.0,BTBT +2023-10-16 12:27:00,2.058,2.057,2.053,2.055,639.0,BTBT +2023-10-16 12:26:00,2.05,2.055,2.05,2.05,1910.0,BTBT +2023-10-16 12:25:00,2.06,2.06,2.05,2.05,754.0,BTBT +2023-10-16 12:24:00,2.055,2.06,2.055,2.06,795.0,BTBT +2023-10-16 12:23:00,2.055,2.055,2.055,2.055,340.0,BTBT +2023-10-16 12:22:00,2.055,2.055,2.05,2.055,1091.0,BTBT +2023-10-16 12:21:00,2.055,2.055,2.05,2.05,501.0,BTBT +2023-10-16 12:20:00,2.055,2.055,2.055,2.055,211.0,BTBT +2023-10-16 12:19:00,2.05,2.055,2.05,2.055,390.0,BTBT +2023-10-16 12:18:00,2.055,2.06,2.055,2.055,2431.0,BTBT +2023-10-16 12:17:00,2.052,2.052,2.052,2.052,276.0,BTBT +2023-10-16 12:16:00,2.05,2.05,2.05,2.05,173.0,BTBT +2023-10-16 12:15:00,2.05,2.05,2.05,2.05,1328.0,BTBT +2023-10-16 12:13:00,2.05,2.057,2.05,2.054,4311.0,BTBT +2023-10-16 12:12:00,2.059,2.059,2.05,2.053,17912.0,BTBT +2023-10-16 12:11:00,2.06,2.06,2.06,2.06,1550.0,BTBT +2023-10-16 12:10:00,2.06,2.06,2.06,2.06,5002.0,BTBT +2023-10-16 12:09:00,2.06,2.06,2.056,2.06,3211.0,BTBT +2023-10-16 12:08:00,2.06,2.06,2.055,2.06,750.0,BTBT +2023-10-16 12:07:00,2.05,2.05,2.05,2.05,109.0,BTBT +2023-10-16 12:06:00,2.06,2.06,2.05,2.05,1005.0,BTBT +2023-10-16 12:05:00,2.04,2.05,2.04,2.05,33381.0,BTBT +2023-10-16 12:04:00,2.033,2.04,2.033,2.04,1328.0,BTBT +2023-10-16 12:03:00,2.04,2.04,2.03,2.03,5001.0,BTBT +2023-10-16 12:02:00,2.035,2.04,2.035,2.036,3736.0,BTBT +2023-10-16 12:01:00,2.03,2.037,2.03,2.038,6873.0,BTBT +2023-10-16 12:00:00,2.03,2.03,2.03,2.03,1177.0,BTBT +2023-10-16 11:59:00,2.03,2.03,2.026,2.03,8164.0,BTBT +2023-10-16 11:58:00,2.03,2.03,2.03,2.03,197.0,BTBT +2023-10-16 11:57:00,2.03,2.036,2.03,2.036,606.0,BTBT +2023-10-16 11:56:00,2.03,2.035,2.027,2.03,7314.0,BTBT +2023-10-16 11:55:00,2.03,2.03,2.025,2.026,6038.0,BTBT +2023-10-16 11:54:00,2.03,2.03,2.03,2.03,1872.0,BTBT +2023-10-16 11:53:00,2.04,2.04,2.035,2.035,968.0,BTBT +2023-10-16 11:51:00,2.04,2.041,2.04,2.041,6100.0,BTBT +2023-10-16 11:50:00,2.04,2.045,2.036,2.036,12626.0,BTBT +2023-10-16 11:49:00,2.03,2.04,2.03,2.04,1396.0,BTBT +2023-10-16 11:48:00,2.03,2.038,2.026,2.032,6359.0,BTBT +2023-10-16 11:47:00,2.03,2.03,2.025,2.025,4268.0,BTBT +2023-10-16 11:46:00,2.032,2.033,2.032,2.032,353.0,BTBT +2023-10-16 11:45:00,2.04,2.04,2.04,2.04,2477.0,BTBT +2023-10-16 11:44:00,2.04,2.041,2.04,2.041,6760.0,BTBT +2023-10-16 11:43:00,2.03,2.04,2.03,2.035,3915.0,BTBT +2023-10-16 11:42:00,2.04,2.04,2.03,2.031,4727.0,BTBT +2023-10-16 11:41:00,2.037,2.04,2.037,2.04,200.0,BTBT +2023-10-16 11:39:00,2.035,2.04,2.035,2.04,6202.0,BTBT +2023-10-16 11:37:00,2.02,2.03,2.02,2.03,11171.0,BTBT +2023-10-16 11:36:00,2.02,2.024,2.02,2.02,5007.0,BTBT +2023-10-16 11:35:00,2.02,2.026,2.02,2.02,452.0,BTBT +2023-10-16 11:34:00,2.022,2.022,2.022,2.022,503.0,BTBT +2023-10-16 11:33:00,2.025,2.027,2.025,2.028,1742.0,BTBT +2023-10-16 11:32:00,2.028,2.027,2.028,2.028,105.0,BTBT +2023-10-16 11:31:00,2.029,2.03,2.02,2.025,11206.0,BTBT +2023-10-16 11:30:00,2.02,2.03,2.02,2.026,20935.0,BTBT +2023-10-16 11:29:00,2.015,2.02,2.015,2.02,4568.0,BTBT +2023-10-16 11:28:00,2.02,2.02,2.01,2.02,4000.0,BTBT +2023-10-16 11:27:00,2.01,2.015,2.01,2.015,2815.0,BTBT +2023-10-16 11:26:00,2.01,2.01,2.01,2.01,8039.0,BTBT +2023-10-16 11:25:00,2.005,2.01,2.005,2.005,4343.0,BTBT +2023-10-16 11:24:00,2.012,2.011,2.005,2.008,3641.0,BTBT +2023-10-16 11:23:00,2.005,2.015,2.0,2.015,10895.0,BTBT +2023-10-16 11:22:00,2.01,2.01,2.003,2.003,1311.0,BTBT +2023-10-16 11:21:00,2.01,2.01,2.001,2.001,45166.0,BTBT +2023-10-16 11:20:00,2.01,2.01,2.01,2.01,459.0,BTBT +2023-10-16 11:19:00,2.02,2.02,2.01,2.01,1790.0,BTBT +2023-10-16 11:18:00,2.03,2.03,2.015,2.015,24237.0,BTBT +2023-10-16 11:17:00,2.025,2.025,2.02,2.02,1306.0,BTBT +2023-10-16 11:16:00,2.03,2.03,2.02,2.028,7606.0,BTBT +2023-10-16 11:15:00,2.03,2.03,2.02,2.02,2040.0,BTBT +2023-10-16 11:14:00,2.025,2.025,2.025,2.025,244.0,BTBT +2023-10-16 11:13:00,2.028,2.027,2.028,2.028,100.0,BTBT +2023-10-16 11:12:00,2.027,2.029,2.02,2.028,9263.0,BTBT +2023-10-16 11:11:00,2.028,2.028,2.028,2.028,254.0,BTBT +2023-10-16 11:10:00,2.03,2.03,2.03,2.03,2646.0,BTBT +2023-10-16 11:09:00,2.04,2.04,2.03,2.03,4468.0,BTBT +2023-10-16 11:08:00,2.04,2.04,2.035,2.035,1500.0,BTBT +2023-10-16 11:07:00,2.03,2.04,2.03,2.04,18203.0,BTBT +2023-10-16 11:06:00,2.03,2.03,2.025,2.025,7248.0,BTBT +2023-10-16 11:04:00,2.03,2.035,2.03,2.03,6215.0,BTBT +2023-10-16 11:03:00,2.03,2.03,2.03,2.03,4280.0,BTBT +2023-10-16 11:02:00,2.02,2.03,2.02,2.03,2827.0,BTBT +2023-10-16 11:01:00,2.03,2.03,2.02,2.02,30527.0,BTBT +2023-10-16 11:00:00,2.04,2.04,2.035,2.035,8964.0,BTBT +2023-10-16 10:59:00,2.03,2.03,2.03,2.03,9577.0,BTBT +2023-10-16 10:58:00,2.038,2.038,2.035,2.035,1626.0,BTBT +2023-10-16 10:57:00,2.034,2.035,2.034,2.035,607.0,BTBT +2023-10-16 10:56:00,2.03,2.035,2.03,2.035,777.0,BTBT +2023-10-16 10:55:00,2.03,2.032,2.03,2.032,21541.0,BTBT +2023-10-16 10:54:00,2.03,2.037,2.025,2.03,7714.0,BTBT +2023-10-16 10:53:00,2.03,2.03,2.03,2.03,306.0,BTBT +2023-10-16 10:52:00,2.035,2.04,2.032,2.04,1125.0,BTBT +2023-10-16 10:51:00,2.04,2.04,2.03,2.03,5663.0,BTBT +2023-10-16 10:50:00,2.042,2.042,2.042,2.042,384.0,BTBT +2023-10-16 10:49:00,2.04,2.045,2.04,2.045,4605.0,BTBT +2023-10-16 10:48:00,2.04,2.045,2.04,2.045,7560.0,BTBT +2023-10-16 10:47:00,2.047,2.047,2.039,2.04,7615.0,BTBT +2023-10-16 10:46:00,2.042,2.055,2.04,2.044,30030.0,BTBT +2023-10-16 10:45:00,2.055,2.06,2.05,2.054,6492.0,BTBT +2023-10-16 10:44:00,2.049,2.055,2.045,2.055,12943.0,BTBT +2023-10-16 10:43:00,2.055,2.055,2.045,2.045,17500.0,BTBT +2023-10-16 10:42:00,2.06,2.06,2.05,2.055,2873.0,BTBT +2023-10-16 10:41:00,2.055,2.06,2.055,2.055,2995.0,BTBT +2023-10-16 10:40:00,2.069,2.069,2.05,2.055,20750.0,BTBT +2023-10-16 10:39:00,2.07,2.075,2.07,2.07,4176.0,BTBT +2023-10-16 10:38:00,2.07,2.08,2.07,2.071,4818.0,BTBT +2023-10-16 10:37:00,2.075,2.077,2.07,2.07,4306.0,BTBT +2023-10-16 10:36:00,2.08,2.09,2.07,2.08,45523.0,BTBT +2023-10-16 10:35:00,2.1,2.105,2.08,2.08,25417.0,BTBT +2023-10-16 10:34:00,2.12,2.12,2.1,2.1,14596.0,BTBT +2023-10-16 10:33:00,2.127,2.13,2.115,2.12,19308.0,BTBT +2023-10-16 10:32:00,2.13,2.13,2.12,2.13,7156.0,BTBT +2023-10-16 10:31:00,2.13,2.135,2.12,2.13,11379.0,BTBT +2023-10-16 10:30:00,2.11,2.13,2.11,2.122,27845.0,BTBT +2023-10-16 10:29:00,2.11,2.12,2.11,2.12,21719.0,BTBT +2023-10-16 10:28:00,2.105,2.11,2.105,2.11,1058.0,BTBT +2023-10-16 10:27:00,2.105,2.11,2.1,2.11,3852.0,BTBT +2023-10-16 10:26:00,2.1,2.105,2.09,2.105,19173.0,BTBT +2023-10-16 10:25:00,2.1,2.1,2.085,2.095,24982.0,BTBT +2023-10-16 10:24:00,2.095,2.1,2.09,2.093,5166.0,BTBT +2023-10-16 10:23:00,2.1,2.1,2.09,2.095,8095.0,BTBT +2023-10-16 10:22:00,2.1,2.101,2.095,2.095,27895.0,BTBT +2023-10-16 10:21:00,2.1,2.1,2.1,2.1,429.0,BTBT +2023-10-16 10:20:00,2.088,2.095,2.088,2.095,12292.0,BTBT +2023-10-16 10:19:00,2.08,2.09,2.08,2.08,4353.0,BTBT +2023-10-16 10:18:00,2.09,2.09,2.09,2.09,5562.0,BTBT +2023-10-16 10:17:00,2.09,2.1,2.09,2.1,13290.0,BTBT +2023-10-16 10:16:00,2.075,2.085,2.075,2.08,4776.0,BTBT +2023-10-16 10:15:00,2.07,2.07,2.062,2.07,29691.0,BTBT +2023-10-16 10:14:00,2.05,2.07,2.045,2.065,47562.0,BTBT +2023-10-16 10:13:00,2.07,2.07,2.05,2.05,11537.0,BTBT +2023-10-16 10:12:00,2.062,2.075,2.06,2.07,37188.0,BTBT +2023-10-16 10:11:00,2.06,2.068,2.06,2.068,3201.0,BTBT +2023-10-16 10:10:00,2.05,2.06,2.045,2.06,44262.0,BTBT +2023-10-16 10:09:00,2.03,2.06,2.03,2.051,14616.0,BTBT +2023-10-16 10:08:00,2.03,2.03,2.023,2.03,9312.0,BTBT +2023-10-16 10:07:00,2.03,2.03,2.02,2.02,17797.0,BTBT +2023-10-16 10:06:00,2.04,2.05,2.035,2.04,10973.0,BTBT +2023-10-16 10:05:00,2.06,2.06,2.04,2.05,16767.0,BTBT +2023-10-16 10:04:00,2.04,2.05,2.04,2.05,10928.0,BTBT +2023-10-16 10:03:00,2.05,2.05,2.04,2.04,3822.0,BTBT +2023-10-16 10:02:00,2.059,2.06,2.03,2.04,33901.0,BTBT +2023-10-16 10:01:00,2.05,2.06,2.04,2.06,46186.0,BTBT +2023-10-16 10:00:00,2.05,2.055,2.05,2.052,13915.0,BTBT +2023-10-16 09:59:00,2.06,2.067,2.05,2.05,11693.0,BTBT +2023-10-16 09:58:00,2.06,2.06,2.045,2.06,55327.0,BTBT +2023-10-16 09:57:00,2.07,2.075,2.05,2.06,19731.0,BTBT +2023-10-16 09:56:00,2.06,2.075,2.055,2.06,7342.0,BTBT +2023-10-16 09:55:00,2.07,2.078,2.05,2.07,18741.0,BTBT +2023-10-16 09:54:00,2.079,2.09,2.07,2.07,47368.0,BTBT +2023-10-16 09:53:00,2.07,2.08,2.055,2.07,20897.0,BTBT +2023-10-16 09:52:00,2.07,2.07,2.05,2.07,21025.0,BTBT +2023-10-16 09:51:00,2.07,2.07,2.05,2.06,16352.0,BTBT +2023-10-16 09:50:00,2.06,2.078,2.05,2.078,53886.0,BTBT +2023-10-16 09:49:00,2.039,2.065,2.035,2.065,72826.0,BTBT +2023-10-16 09:48:00,2.075,2.075,2.04,2.04,23563.0,BTBT +2023-10-16 09:47:00,2.079,2.079,2.06,2.07,49934.0,BTBT +2023-10-16 09:46:00,2.1,2.1,2.07,2.07,73857.0,BTBT +2023-10-16 09:45:00,2.09,2.099,2.075,2.095,27801.0,BTBT +2023-10-16 09:44:00,2.114,2.113,2.085,2.1,31673.0,BTBT +2023-10-16 09:43:00,2.1,2.11,2.09,2.11,42680.0,BTBT +2023-10-16 09:42:00,2.12,2.12,2.08,2.08,69059.0,BTBT +2023-10-16 09:41:00,2.12,2.145,2.091,2.12,121813.0,BTBT +2023-10-16 09:40:00,2.15,2.15,2.11,2.125,60817.0,BTBT +2023-10-16 09:39:00,2.17,2.17,2.16,2.16,11550.0,BTBT +2023-10-16 09:38:00,2.15,2.18,2.15,2.17,24841.0,BTBT +2023-10-16 09:37:00,2.15,2.175,2.15,2.15,51249.0,BTBT +2023-10-16 09:36:00,2.14,2.17,2.14,2.15,56108.0,BTBT +2023-10-16 09:35:00,2.145,2.15,2.13,2.14,40692.0,BTBT +2023-10-16 09:34:00,2.16,2.16,2.131,2.14,30880.0,BTBT +2023-10-16 09:33:00,2.19,2.19,2.14,2.165,163017.0,BTBT +2023-10-16 09:32:00,2.16,2.19,2.145,2.17,224831.0,BTBT +2023-10-16 09:31:00,2.16,2.18,2.14,2.17,144609.0,BTBT +2023-10-16 09:30:00,2.16,2.18,2.13,2.17,169325.0,BTBT +2023-10-16 09:29:00,2.13,2.18,2.13,2.17,31079.0,BTBT +2023-10-16 09:28:00,2.12,2.13,2.1,2.12,7176.0,BTBT +2023-10-16 09:27:00,2.1,2.12,2.1,2.12,11809.0,BTBT +2023-10-16 09:26:00,2.09,2.1,2.09,2.09,25590.0,BTBT +2023-10-16 09:24:00,2.08,2.09,2.08,2.08,501.0,BTBT +2023-10-16 09:23:00,2.08,2.1,2.08,2.1,1566.0,BTBT +2023-10-16 09:22:00,2.08,2.1,2.07,2.08,3386.0,BTBT +2023-10-16 09:21:00,2.08,2.08,2.08,2.08,25.0,BTBT +2023-10-16 09:20:00,2.07,2.07,2.07,2.07,72.0,BTBT +2023-10-16 09:19:00,2.08,2.08,2.08,2.08,595.0,BTBT +2023-10-16 09:18:00,2.08,2.08,2.08,2.08,500.0,BTBT +2023-10-16 09:15:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-16 09:11:00,2.06,2.06,2.06,2.06,300.0,BTBT +2023-10-16 09:10:00,2.08,2.09,2.07,2.07,1702.0,BTBT +2023-10-16 09:09:00,2.08,2.08,2.07,2.08,2380.0,BTBT +2023-10-16 09:08:00,2.08,2.09,2.07,2.079,655.0,BTBT +2023-10-16 09:07:00,2.08,2.08,2.08,2.08,300.0,BTBT +2023-10-16 09:06:00,2.08,2.089,2.08,2.09,704.0,BTBT +2023-10-16 09:05:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-16 08:57:00,2.08,2.08,2.08,2.08,20.0,BTBT +2023-10-16 08:56:00,2.08,2.08,2.08,2.08,5011.0,BTBT +2023-10-16 08:54:00,2.08,2.08,2.08,2.08,900.0,BTBT +2023-10-16 08:52:00,2.08,2.08,2.08,2.08,199.0,BTBT +2023-10-16 08:50:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-16 08:46:00,2.08,2.08,2.08,2.08,53.0,BTBT +2023-10-16 08:44:00,2.08,2.08,2.08,2.08,1.0,BTBT +2023-10-16 08:31:00,2.08,2.08,2.07,2.07,500.0,BTBT +2023-10-16 08:30:00,2.07,2.07,2.07,2.07,20.0,BTBT +2023-10-16 08:27:00,2.08,2.08,2.08,2.08,500.0,BTBT +2023-10-16 08:26:00,2.08,2.08,2.08,2.08,25.0,BTBT +2023-10-16 08:25:00,2.08,2.08,2.08,2.08,7000.0,BTBT +2023-10-16 08:24:00,2.08,2.08,2.08,2.08,10.0,BTBT +2023-10-16 08:23:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-16 08:21:00,2.07,2.07,2.07,2.07,42.0,BTBT +2023-10-16 08:15:00,2.07,2.07,2.07,2.07,7.0,BTBT +2023-10-16 08:14:00,2.07,2.07,2.07,2.07,250.0,BTBT +2023-10-16 08:10:00,2.05,2.05,2.05,2.05,20.0,BTBT +2023-10-16 08:06:00,2.07,2.07,2.07,2.07,400.0,BTBT +2023-10-16 08:04:00,2.05,2.05,2.05,2.05,75.0,BTBT +2023-10-16 08:03:00,2.0,2.0,2.0,2.0,50.0,BTBT +2023-10-16 08:02:00,2.0,2.07,2.0,2.07,1185.0,BTBT +2023-10-16 08:00:00,2.06,2.1,2.06,2.06,4622.0,BTBT +2023-10-16 07:59:00,2.06,2.06,2.06,2.06,100.0,BTBT +2023-10-16 07:50:00,2.06,2.06,2.06,2.06,48.0,BTBT +2023-10-16 07:47:00,2.06,2.06,2.06,2.06,200.0,BTBT +2023-10-16 07:44:00,2.06,2.06,2.05,2.05,49.0,BTBT +2023-10-16 07:42:00,2.08,2.08,2.06,2.06,3600.0,BTBT +2023-10-16 07:41:00,2.09,2.09,2.09,2.09,21.0,BTBT +2023-10-16 07:40:00,2.09,2.09,2.09,2.09,2.0,BTBT +2023-10-16 07:36:00,2.09,2.09,2.09,2.09,1.0,BTBT +2023-10-16 07:34:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-16 07:32:00,2.07,2.07,2.07,2.07,985.0,BTBT +2023-10-16 07:24:00,2.08,2.09,2.08,2.09,300.0,BTBT +2023-10-16 07:23:00,2.08,2.08,2.08,2.08,300.0,BTBT +2023-10-16 07:22:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-16 07:15:00,2.08,2.08,2.08,2.08,1057.0,BTBT +2023-10-16 07:13:00,2.09,2.1,2.09,2.1,1045.0,BTBT +2023-10-16 07:12:00,2.09,2.1,2.09,2.09,3469.0,BTBT +2023-10-16 07:07:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-16 07:05:00,2.09,2.09,2.09,2.09,1.0,BTBT +2023-10-16 07:03:00,2.06,2.08,2.05,2.08,5081.0,BTBT +2023-10-16 07:02:00,2.07,2.07,2.07,2.07,1100.0,BTBT +2023-10-16 07:01:00,2.07,2.07,2.07,2.07,900.0,BTBT +2023-10-16 07:00:00,2.1,2.11,2.08,2.08,10291.0,BTBT +2023-10-16 06:54:00,2.14,2.15,2.14,2.14,31.0,BTBT +2023-10-16 06:53:00,2.14,2.14,2.14,2.14,10.0,BTBT +2023-10-16 06:49:00,2.15,2.15,2.15,2.15,3.0,BTBT +2023-10-16 06:48:00,2.15,2.15,2.15,2.15,2.0,BTBT +2023-10-16 06:32:00,2.16,2.16,2.16,2.16,1.0,BTBT +2023-10-16 06:27:00,2.16,2.16,2.16,2.16,51.0,BTBT +2023-10-16 06:26:00,2.16,2.18,2.16,2.18,1000.0,BTBT +2023-10-16 06:15:00,2.17,2.17,2.17,2.17,73.0,BTBT +2023-10-16 06:14:00,2.17,2.18,2.17,2.18,1000.0,BTBT +2023-10-16 06:11:00,2.18,2.18,2.18,2.18,10.0,BTBT +2023-10-16 06:10:00,2.13,2.18,2.13,2.18,3500.0,BTBT +2023-10-16 05:55:00,2.14,2.14,2.14,2.14,1.0,BTBT +2023-10-16 05:09:00,2.15,2.15,2.15,2.15,48.0,BTBT +2023-10-16 04:03:00,2.07,2.07,2.07,2.07,1.0,BTBT +2023-10-16 04:01:00,2.07,2.07,2.07,2.07,60.0,BTBT +2023-10-16 04:00:00,2.01,2.05,2.01,2.05,401.0,BTBT +2023-10-13 19:53:00,2.0,2.0,2.0,2.0,358.0,BTBT +2023-10-13 19:51:00,2.0,2.01,2.0,2.01,1000.0,BTBT +2023-10-13 19:47:00,2.01,2.01,2.01,2.01,2.0,BTBT +2023-10-13 19:43:00,2.0,2.0,2.0,2.0,100.0,BTBT +2023-10-13 19:27:00,2.02,2.02,2.02,2.02,19.0,BTBT +2023-10-13 19:26:00,2.01,2.01,2.0,2.0,5502.0,BTBT +2023-10-13 19:14:00,2.03,2.03,2.03,2.03,20.0,BTBT +2023-10-13 18:55:00,2.03,2.03,2.03,2.03,1.0,BTBT +2023-10-13 18:53:00,2.02,2.02,2.01,2.01,1020.0,BTBT +2023-10-13 18:40:00,2.03,2.03,2.03,2.03,1000.0,BTBT +2023-10-13 18:35:00,2.03,2.03,2.03,2.03,15.0,BTBT +2023-10-13 18:30:00,2.03,2.03,2.03,2.03,1.0,BTBT +2023-10-13 18:27:00,2.029,2.029,2.029,2.029,10.0,BTBT +2023-10-13 18:25:00,2.03,2.03,2.03,2.03,1.0,BTBT +2023-10-13 18:12:00,2.03,2.03,2.03,2.03,20.0,BTBT +2023-10-13 18:11:00,2.03,2.03,2.03,2.03,84.0,BTBT +2023-10-13 18:10:00,2.03,2.03,2.03,2.03,5418.0,BTBT +2023-10-13 18:08:00,2.03,2.03,2.03,2.03,100.0,BTBT +2023-10-13 17:59:00,2.03,2.03,2.03,2.03,1000.0,BTBT +2023-10-13 17:58:00,2.03,2.03,2.03,2.03,100.0,BTBT +2023-10-13 17:52:00,2.03,2.03,2.03,2.03,4.0,BTBT +2023-10-13 17:50:00,2.03,2.03,2.03,2.03,3.0,BTBT +2023-10-13 17:47:00,2.03,2.03,2.03,2.03,400.0,BTBT +2023-10-13 17:42:00,2.03,2.03,2.03,2.03,300.0,BTBT +2023-10-13 17:35:00,2.03,2.03,2.03,2.03,5.0,BTBT +2023-10-13 17:32:00,2.04,2.04,2.04,2.04,61.0,BTBT +2023-10-13 17:26:00,2.04,2.04,2.04,2.04,600.0,BTBT +2023-10-13 17:24:00,2.039,2.038,2.039,2.039,3000.0,BTBT +2023-10-13 17:16:00,2.04,2.04,2.04,2.04,500.0,BTBT +2023-10-13 17:07:00,2.04,2.04,2.04,2.04,6.0,BTBT +2023-10-13 17:06:00,2.04,2.04,2.04,2.04,200.0,BTBT +2023-10-13 17:04:00,2.04,2.04,2.04,2.04,7.0,BTBT +2023-10-13 17:03:00,2.04,2.04,2.04,2.04,10.0,BTBT +2023-10-13 16:54:00,2.04,2.04,2.04,2.04,12.0,BTBT +2023-10-13 16:53:00,2.03,2.04,2.02,2.04,5186.0,BTBT +2023-10-13 16:52:00,2.02,2.02,2.02,2.02,698.0,BTBT +2023-10-13 16:38:00,2.01,2.01,2.01,2.01,1144.0,BTBT +2023-10-13 16:20:00,2.01,2.01,2.01,2.01,3008.0,BTBT +2023-10-13 16:16:00,2.02,2.02,2.02,2.02,1000.0,BTBT +2023-10-13 16:14:00,2.01,2.02,2.01,2.02,4.0,BTBT +2023-10-13 16:13:00,2.017,2.017,2.017,2.017,3.0,BTBT +2023-10-13 16:12:00,2.02,2.02,2.019,2.019,20.0,BTBT +2023-10-13 16:11:00,2.0,2.0,2.0,2.0,500.0,BTBT +2023-10-13 16:09:00,2.0,2.0,2.0,2.0,6.0,BTBT +2023-10-13 16:08:00,2.019,2.019,2.019,2.019,15.0,BTBT +2023-10-13 16:06:00,2.001,2.018,2.001,2.019,105.0,BTBT +2023-10-13 16:02:00,2.01,2.01,2.01,2.01,3466.0,BTBT +2023-10-13 16:01:00,2.01,2.01,2.01,2.01,229.0,BTBT +2023-10-13 16:00:00,2.0,2.01,2.0,2.01,51382.0,BTBT +2023-10-13 15:59:00,2.0,2.01,2.0,2.0,45846.0,BTBT +2023-10-13 15:58:00,2.01,2.01,2.0,2.01,6524.0,BTBT +2023-10-13 15:57:00,2.003,2.01,2.0,2.01,5154.0,BTBT +2023-10-13 15:56:00,2.01,2.01,2.005,2.005,3412.0,BTBT +2023-10-13 15:55:00,2.0,2.01,2.0,2.0,6054.0,BTBT +2023-10-13 15:54:00,2.005,2.01,2.0,2.01,13963.0,BTBT +2023-10-13 15:53:00,2.01,2.01,2.005,2.005,635.0,BTBT +2023-10-13 15:52:00,2.005,2.01,2.0,2.005,5783.0,BTBT +2023-10-13 15:51:00,2.005,2.01,2.0,2.01,3138.0,BTBT +2023-10-13 15:50:00,2.005,2.01,2.0,2.01,2452.0,BTBT +2023-10-13 15:49:00,2.005,2.01,2.0,2.005,1786.0,BTBT +2023-10-13 15:48:00,2.0,2.01,2.0,2.008,1595.0,BTBT +2023-10-13 15:47:00,2.005,2.01,2.005,2.005,2653.0,BTBT +2023-10-13 15:46:00,2.005,2.01,2.005,2.01,1642.0,BTBT +2023-10-13 15:45:00,2.005,2.01,2.005,2.01,2534.0,BTBT +2023-10-13 15:44:00,2.0,2.005,2.0,2.005,2270.0,BTBT +2023-10-13 15:43:00,2.005,2.005,2.0,2.005,578.0,BTBT +2023-10-13 15:42:00,2.005,2.005,2.0,2.005,2696.0,BTBT +2023-10-13 15:41:00,2.005,2.005,2.005,2.005,348.0,BTBT +2023-10-13 15:39:00,2.005,2.01,2.005,2.005,1768.0,BTBT +2023-10-13 15:38:00,2.01,2.01,2.009,2.009,850.0,BTBT +2023-10-13 15:37:00,2.001,2.0,2.001,2.001,226.0,BTBT +2023-10-13 15:36:00,2.005,2.005,2.005,2.005,199.0,BTBT +2023-10-13 15:35:00,2.01,2.014,2.005,2.005,29281.0,BTBT +2023-10-13 15:34:00,2.01,2.02,2.01,2.01,1770.0,BTBT +2023-10-13 15:33:00,2.015,2.015,2.01,2.015,457.0,BTBT +2023-10-13 15:32:00,2.015,2.015,2.01,2.015,328.0,BTBT +2023-10-13 15:31:00,2.01,2.015,2.01,2.01,916.0,BTBT +2023-10-13 15:30:00,2.01,2.015,2.01,2.015,653.0,BTBT +2023-10-13 15:29:00,2.015,2.015,2.015,2.015,353.0,BTBT +2023-10-13 15:28:00,2.01,2.015,2.01,2.01,715.0,BTBT +2023-10-13 15:27:00,2.015,2.015,2.01,2.01,480.0,BTBT +2023-10-13 15:26:00,2.01,2.015,2.01,2.015,604.0,BTBT +2023-10-13 15:25:00,2.015,2.015,2.015,2.015,574.0,BTBT +2023-10-13 15:24:00,2.02,2.02,2.02,2.02,461.0,BTBT +2023-10-13 15:23:00,2.01,2.015,2.01,2.015,767.0,BTBT +2023-10-13 15:22:00,2.015,2.015,2.01,2.01,214.0,BTBT +2023-10-13 15:21:00,2.015,2.015,2.015,2.015,151.0,BTBT +2023-10-13 15:20:00,2.015,2.015,2.015,2.015,202.0,BTBT +2023-10-13 15:19:00,2.02,2.02,2.015,2.015,1519.0,BTBT +2023-10-13 15:18:00,2.02,2.02,2.015,2.015,4616.0,BTBT +2023-10-13 15:17:00,2.015,2.02,2.015,2.02,6655.0,BTBT +2023-10-13 15:16:00,2.02,2.02,2.015,2.017,12174.0,BTBT +2023-10-13 15:15:00,2.025,2.025,2.02,2.02,1590.0,BTBT +2023-10-13 15:13:00,2.025,2.025,2.025,2.025,512.0,BTBT +2023-10-13 15:12:00,2.02,2.03,2.02,2.03,43530.0,BTBT +2023-10-13 15:11:00,2.02,2.02,2.02,2.02,170.0,BTBT +2023-10-13 15:10:00,2.01,2.018,2.01,2.018,1440.0,BTBT +2023-10-13 15:08:00,2.02,2.02,2.017,2.017,800.0,BTBT +2023-10-13 15:07:00,2.01,2.02,2.01,2.017,2963.0,BTBT +2023-10-13 15:06:00,2.01,2.015,2.01,2.01,14790.0,BTBT +2023-10-13 15:04:00,2.015,2.02,2.015,2.02,315.0,BTBT +2023-10-13 15:03:00,2.01,2.01,2.01,2.01,2462.0,BTBT +2023-10-13 15:02:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-13 15:00:00,2.02,2.02,2.015,2.015,843.0,BTBT +2023-10-13 14:59:00,2.02,2.02,2.015,2.015,4266.0,BTBT +2023-10-13 14:58:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-13 14:57:00,2.02,2.02,2.02,2.02,133.0,BTBT +2023-10-13 14:56:00,2.017,2.02,2.015,2.02,800.0,BTBT +2023-10-13 14:54:00,2.02,2.02,2.02,2.02,138.0,BTBT +2023-10-13 14:51:00,2.015,2.015,2.015,2.015,912.0,BTBT +2023-10-13 14:48:00,2.015,2.015,2.015,2.015,102.0,BTBT +2023-10-13 14:47:00,2.015,2.015,2.015,2.015,736.0,BTBT +2023-10-13 14:46:00,2.015,2.02,2.015,2.02,502.0,BTBT +2023-10-13 14:44:00,2.015,2.015,2.015,2.015,423.0,BTBT +2023-10-13 14:43:00,2.015,2.015,2.015,2.015,202.0,BTBT +2023-10-13 14:40:00,2.02,2.02,2.02,2.02,196.0,BTBT +2023-10-13 14:39:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-13 14:38:00,2.02,2.02,2.015,2.015,218.0,BTBT +2023-10-13 14:37:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-13 14:36:00,2.011,2.02,2.011,2.02,5202.0,BTBT +2023-10-13 14:35:00,2.015,2.015,2.015,2.015,133.0,BTBT +2023-10-13 14:33:00,2.017,2.02,2.017,2.02,1120.0,BTBT +2023-10-13 14:31:00,2.01,2.02,2.01,2.01,5899.0,BTBT +2023-10-13 14:30:00,2.009,2.009,2.009,2.009,1071.0,BTBT +2023-10-13 14:29:00,2.005,2.009,2.0,2.009,2908.0,BTBT +2023-10-13 14:28:00,2.005,2.01,2.005,2.005,713.0,BTBT +2023-10-13 14:26:00,2.005,2.01,2.005,2.01,202.0,BTBT +2023-10-13 14:24:00,2.005,2.005,2.0,2.0,1651.0,BTBT +2023-10-13 14:23:00,2.01,2.01,2.009,2.009,9187.0,BTBT +2023-10-13 14:22:00,2.01,2.01,2.01,2.01,504.0,BTBT +2023-10-13 14:21:00,2.01,2.015,2.01,2.01,1888.0,BTBT +2023-10-13 14:20:00,2.01,2.01,2.01,2.01,1158.0,BTBT +2023-10-13 14:19:00,2.01,2.01,2.01,2.01,439.0,BTBT +2023-10-13 14:18:00,2.01,2.015,2.01,2.015,15421.0,BTBT +2023-10-13 14:17:00,2.01,2.01,2.009,2.009,800.0,BTBT +2023-10-13 14:16:00,2.01,2.017,2.005,2.005,16737.0,BTBT +2023-10-13 14:15:00,2.015,2.015,2.01,2.01,3312.0,BTBT +2023-10-13 14:14:00,2.015,2.015,2.015,2.015,327.0,BTBT +2023-10-13 14:13:00,2.02,2.02,2.015,2.015,717.0,BTBT +2023-10-13 14:11:00,2.015,2.015,2.015,2.015,452.0,BTBT +2023-10-13 14:10:00,2.01,2.01,2.01,2.01,400.0,BTBT +2023-10-13 14:09:00,2.015,2.015,2.01,2.01,350.0,BTBT +2023-10-13 14:08:00,2.015,2.015,2.015,2.015,5897.0,BTBT +2023-10-13 14:06:00,2.02,2.02,2.01,2.015,2072.0,BTBT +2023-10-13 14:05:00,2.02,2.02,2.014,2.02,670.0,BTBT +2023-10-13 14:02:00,2.01,2.01,2.01,2.01,433.0,BTBT +2023-10-13 14:01:00,2.01,2.01,2.01,2.01,111.0,BTBT +2023-10-13 14:00:00,2.017,2.02,2.015,2.02,841.0,BTBT +2023-10-13 13:59:00,2.015,2.02,2.015,2.02,1310.0,BTBT +2023-10-13 13:58:00,2.015,2.015,2.015,2.015,2248.0,BTBT +2023-10-13 13:57:00,2.019,2.019,2.015,2.015,1184.0,BTBT +2023-10-13 13:56:00,2.02,2.02,2.02,2.02,1045.0,BTBT +2023-10-13 13:55:00,2.019,2.02,2.015,2.02,2441.0,BTBT +2023-10-13 13:54:00,2.02,2.02,2.02,2.02,13067.0,BTBT +2023-10-13 13:53:00,2.015,2.025,2.015,2.02,46844.0,BTBT +2023-10-13 13:51:00,2.02,2.02,2.02,2.02,110.0,BTBT +2023-10-13 13:49:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-13 13:48:00,2.017,2.017,2.015,2.015,1013.0,BTBT +2023-10-13 13:46:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-13 13:44:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-13 13:43:00,2.02,2.02,2.02,2.02,822.0,BTBT +2023-10-13 13:42:00,2.01,2.019,2.01,2.017,25184.0,BTBT +2023-10-13 13:41:00,2.0,2.01,2.0,2.01,3134.0,BTBT +2023-10-13 13:40:00,2.01,2.01,2.005,2.01,4102.0,BTBT +2023-10-13 13:39:00,2.01,2.01,2.01,2.01,160.0,BTBT +2023-10-13 13:38:00,2.005,2.005,2.004,2.004,230.0,BTBT +2023-10-13 13:37:00,2.01,2.01,2.01,2.01,100.0,BTBT +2023-10-13 13:36:00,2.01,2.01,2.01,2.01,250.0,BTBT +2023-10-13 13:34:00,2.005,2.005,2.005,2.005,500.0,BTBT +2023-10-13 13:32:00,2.005,2.005,2.005,2.005,415.0,BTBT +2023-10-13 13:30:00,2.005,2.005,2.005,2.005,200.0,BTBT +2023-10-13 13:28:00,2.008,2.008,2.0,2.005,31861.0,BTBT +2023-10-13 13:26:00,2.01,2.01,2.005,2.01,12403.0,BTBT +2023-10-13 13:24:00,2.02,2.02,2.02,2.02,209.0,BTBT +2023-10-13 13:23:00,2.015,2.015,2.01,2.01,1600.0,BTBT +2023-10-13 13:22:00,2.01,2.02,2.01,2.02,200.0,BTBT +2023-10-13 13:21:00,2.015,2.015,2.01,2.01,750.0,BTBT +2023-10-13 13:20:00,2.015,2.015,2.01,2.01,8710.0,BTBT +2023-10-13 13:16:00,2.02,2.02,2.02,2.02,1026.0,BTBT +2023-10-13 13:15:00,2.02,2.02,2.015,2.015,7677.0,BTBT +2023-10-13 13:14:00,2.02,2.02,2.02,2.02,103.0,BTBT +2023-10-13 13:13:00,2.02,2.03,2.02,2.03,215.0,BTBT +2023-10-13 13:10:00,2.03,2.03,2.025,2.03,510.0,BTBT +2023-10-13 13:09:00,2.025,2.027,2.02,2.027,1290.0,BTBT +2023-10-13 13:08:00,2.03,2.03,2.03,2.03,100.0,BTBT +2023-10-13 13:07:00,2.03,2.03,2.03,2.03,360.0,BTBT +2023-10-13 13:06:00,2.03,2.03,2.03,2.03,130.0,BTBT +2023-10-13 13:03:00,2.03,2.03,2.03,2.03,119.0,BTBT +2023-10-13 13:00:00,2.03,2.03,2.03,2.03,100.0,BTBT +2023-10-13 12:58:00,2.02,2.02,2.02,2.02,1812.0,BTBT +2023-10-13 12:57:00,2.02,2.02,2.02,2.02,2401.0,BTBT +2023-10-13 12:56:00,2.015,2.02,2.015,2.02,11621.0,BTBT +2023-10-13 12:55:00,2.02,2.02,2.015,2.015,20500.0,BTBT +2023-10-13 12:53:00,2.015,2.015,2.015,2.015,100.0,BTBT +2023-10-13 12:52:00,2.02,2.02,2.015,2.015,1051.0,BTBT +2023-10-13 12:51:00,2.01,2.01,2.01,2.01,214.0,BTBT +2023-10-13 12:50:00,2.02,2.02,2.015,2.015,2338.0,BTBT +2023-10-13 12:49:00,2.02,2.025,2.02,2.025,1110.0,BTBT +2023-10-13 12:48:00,2.03,2.03,2.025,2.025,2000.0,BTBT +2023-10-13 12:47:00,2.03,2.03,2.02,2.02,822.0,BTBT +2023-10-13 12:43:00,2.03,2.03,2.03,2.03,100.0,BTBT +2023-10-13 12:42:00,2.025,2.03,2.025,2.03,1365.0,BTBT +2023-10-13 12:41:00,2.02,2.025,2.02,2.025,1310.0,BTBT +2023-10-13 12:40:00,2.02,2.025,2.02,2.02,4287.0,BTBT +2023-10-13 12:39:00,2.02,2.02,2.02,2.02,600.0,BTBT +2023-10-13 12:38:00,2.019,2.018,2.019,2.019,175.0,BTBT +2023-10-13 12:37:00,2.02,2.02,2.016,2.02,3932.0,BTBT +2023-10-13 12:36:00,2.02,2.02,2.019,2.019,9852.0,BTBT +2023-10-13 12:33:00,2.02,2.025,2.02,2.025,14401.0,BTBT +2023-10-13 12:32:00,2.015,2.015,2.015,2.015,160.0,BTBT +2023-10-13 12:31:00,2.02,2.02,2.02,2.02,300.0,BTBT +2023-10-13 12:30:00,2.02,2.02,2.02,2.02,2746.0,BTBT +2023-10-13 12:29:00,2.027,2.026,2.02,2.02,1095.0,BTBT +2023-10-13 12:28:00,2.02,2.029,2.02,2.029,5853.0,BTBT +2023-10-13 12:27:00,2.025,2.025,2.02,2.025,5660.0,BTBT +2023-10-13 12:26:00,2.02,2.024,2.02,2.024,799.0,BTBT +2023-10-13 12:24:00,2.02,2.022,2.02,2.02,14114.0,BTBT +2023-10-13 12:23:00,2.02,2.02,2.02,2.02,343.0,BTBT +2023-10-13 12:20:00,2.02,2.02,2.02,2.02,107.0,BTBT +2023-10-13 12:19:00,2.02,2.02,2.015,2.02,18406.0,BTBT +2023-10-13 12:18:00,2.02,2.029,2.02,2.02,9402.0,BTBT +2023-10-13 12:17:00,2.02,2.02,2.016,2.02,28013.0,BTBT +2023-10-13 12:16:00,2.015,2.02,2.015,2.02,342.0,BTBT +2023-10-13 12:15:00,2.015,2.02,2.015,2.02,24103.0,BTBT +2023-10-13 12:14:00,2.02,2.02,2.02,2.02,2254.0,BTBT +2023-10-13 12:12:00,2.02,2.02,2.01,2.01,2428.0,BTBT +2023-10-13 12:11:00,2.015,2.015,2.015,2.015,220.0,BTBT +2023-10-13 12:10:00,2.005,2.01,2.005,2.01,28257.0,BTBT +2023-10-13 12:09:00,2.007,2.01,2.007,2.01,430.0,BTBT +2023-10-13 12:08:00,2.01,2.01,2.01,2.01,1757.0,BTBT +2023-10-13 12:07:00,2.01,2.01,2.01,2.01,100.0,BTBT +2023-10-13 12:05:00,2.01,2.01,2.01,2.01,1302.0,BTBT +2023-10-13 12:03:00,2.005,2.01,2.005,2.005,350.0,BTBT +2023-10-13 12:01:00,2.0,2.005,2.0,2.002,5004.0,BTBT +2023-10-13 12:00:00,2.0,2.0,2.0,2.0,100.0,BTBT +2023-10-13 11:59:00,1.99,2.0,1.99,1.995,2405.0,BTBT +2023-10-13 11:58:00,1.99,1.995,1.99,1.995,950.0,BTBT +2023-10-13 11:57:00,1.99,1.995,1.99,1.99,17492.0,BTBT +2023-10-13 11:56:00,1.99,1.99,1.985,1.989,1653.0,BTBT +2023-10-13 11:55:00,1.99,1.99,1.98,1.98,2989.0,BTBT +2023-10-13 11:54:00,1.987,1.987,1.982,1.985,2196.0,BTBT +2023-10-13 11:53:00,1.987,1.987,1.987,1.987,100.0,BTBT +2023-10-13 11:52:00,1.99,1.99,1.99,1.99,212.0,BTBT +2023-10-13 11:51:00,1.985,1.99,1.985,1.99,2610.0,BTBT +2023-10-13 11:50:00,1.99,1.995,1.983,1.983,16953.0,BTBT +2023-10-13 11:49:00,1.99,1.99,1.99,1.99,844.0,BTBT +2023-10-13 11:48:00,1.99,1.99,1.99,1.99,400.0,BTBT +2023-10-13 11:46:00,2.0,2.005,1.995,1.995,5187.0,BTBT +2023-10-13 11:45:00,2.0,2.005,2.0,2.005,2244.0,BTBT +2023-10-13 11:43:00,2.005,2.01,2.005,2.005,839.0,BTBT +2023-10-13 11:42:00,2.005,2.01,2.005,2.01,710.0,BTBT +2023-10-13 11:41:00,2.005,2.01,2.005,2.005,600.0,BTBT +2023-10-13 11:40:00,2.005,2.01,2.005,2.01,600.0,BTBT +2023-10-13 11:39:00,2.0,2.0,2.0,2.0,300.0,BTBT +2023-10-13 11:38:00,2.005,2.01,2.005,2.01,536.0,BTBT +2023-10-13 11:37:00,2.0,2.005,2.0,2.0,3156.0,BTBT +2023-10-13 11:36:00,2.009,2.01,2.002,2.005,5247.0,BTBT +2023-10-13 11:35:00,2.005,2.01,2.005,2.005,2610.0,BTBT +2023-10-13 11:34:00,2.01,2.01,2.01,2.01,140.0,BTBT +2023-10-13 11:33:00,2.0,2.005,2.0,2.005,1442.0,BTBT +2023-10-13 11:32:00,2.007,2.007,2.007,2.007,498.0,BTBT +2023-10-13 11:31:00,2.0,2.01,2.0,2.005,25212.0,BTBT +2023-10-13 11:30:00,1.995,2.0,1.995,2.0,3143.0,BTBT +2023-10-13 11:29:00,2.0,2.0,1.995,1.995,1710.0,BTBT +2023-10-13 11:28:00,1.99,2.0,1.99,2.0,2129.0,BTBT +2023-10-13 11:27:00,1.997,1.997,1.997,1.997,195.0,BTBT +2023-10-13 11:26:00,1.99,1.993,1.99,1.993,577.0,BTBT +2023-10-13 11:25:00,1.99,2.0,1.99,1.99,3367.0,BTBT +2023-10-13 11:24:00,1.99,1.99,1.99,1.99,1151.0,BTBT +2023-10-13 11:23:00,2.0,2.0,1.995,1.995,733.0,BTBT +2023-10-13 11:22:00,2.0,2.005,1.995,2.0,55941.0,BTBT +2023-10-13 11:21:00,2.003,2.003,2.003,2.003,100.0,BTBT +2023-10-13 11:20:00,2.001,2.01,2.001,2.01,13014.0,BTBT +2023-10-13 11:18:00,2.01,2.01,2.0,2.003,1327.0,BTBT +2023-10-13 11:17:00,2.005,2.005,2.005,2.005,525.0,BTBT +2023-10-13 11:15:00,2.01,2.01,2.005,2.005,306.0,BTBT +2023-10-13 11:14:00,2.01,2.01,2.0,2.0,1158.0,BTBT +2023-10-13 11:13:00,2.01,2.01,2.01,2.01,110.0,BTBT +2023-10-13 11:12:00,2.01,2.01,2.0,2.0,4000.0,BTBT +2023-10-13 11:11:00,2.015,2.015,2.005,2.01,15509.0,BTBT +2023-10-13 11:10:00,2.02,2.02,2.02,2.02,406.0,BTBT +2023-10-13 11:09:00,2.01,2.012,2.01,2.01,17149.0,BTBT +2023-10-13 11:08:00,2.01,2.01,2.0,2.01,12964.0,BTBT +2023-10-13 11:05:00,2.005,2.005,2.005,2.005,411.0,BTBT +2023-10-13 11:03:00,2.005,2.005,2.005,2.005,135.0,BTBT +2023-10-13 11:02:00,2.0,2.01,2.0,2.01,496.0,BTBT +2023-10-13 11:01:00,2.005,2.01,2.0,2.01,8060.0,BTBT +2023-10-13 11:00:00,2.01,2.01,2.01,2.01,401.0,BTBT +2023-10-13 10:59:00,2.005,2.01,2.005,2.01,600.0,BTBT +2023-10-13 10:58:00,2.01,2.01,2.005,2.005,3819.0,BTBT +2023-10-13 10:57:00,2.014,2.014,2.0,2.0,16681.0,BTBT +2023-10-13 10:56:00,2.01,2.015,2.001,2.015,35923.0,BTBT +2023-10-13 10:55:00,2.005,2.005,2.003,2.005,2916.0,BTBT +2023-10-13 10:54:00,2.0,2.01,2.0,2.007,5893.0,BTBT +2023-10-13 10:53:00,2.0,2.005,2.0,2.001,7807.0,BTBT +2023-10-13 10:52:00,2.0,2.01,2.0,2.0,78544.0,BTBT +2023-10-13 10:51:00,2.005,2.005,2.0,2.0,2964.0,BTBT +2023-10-13 10:50:00,2.01,2.01,2.0,2.01,32994.0,BTBT +2023-10-13 10:49:00,2.01,2.015,2.01,2.015,310.0,BTBT +2023-10-13 10:48:00,2.015,2.02,2.015,2.02,300.0,BTBT +2023-10-13 10:47:00,2.015,2.015,2.015,2.015,320.0,BTBT +2023-10-13 10:46:00,2.02,2.02,2.01,2.02,715.0,BTBT +2023-10-13 10:45:00,2.01,2.02,2.01,2.015,1335.0,BTBT +2023-10-13 10:44:00,2.015,2.02,2.01,2.01,1701.0,BTBT +2023-10-13 10:43:00,2.015,2.015,2.015,2.015,294.0,BTBT +2023-10-13 10:42:00,2.01,2.01,2.01,2.01,267.0,BTBT +2023-10-13 10:40:00,2.01,2.01,2.01,2.01,128.0,BTBT +2023-10-13 10:39:00,2.01,2.019,2.01,2.019,10508.0,BTBT +2023-10-13 10:38:00,2.015,2.015,2.015,2.015,1014.0,BTBT +2023-10-13 10:37:00,2.015,2.015,2.015,2.015,249.0,BTBT +2023-10-13 10:36:00,2.015,2.015,2.01,2.01,1192.0,BTBT +2023-10-13 10:35:00,2.025,2.025,2.015,2.015,22221.0,BTBT +2023-10-13 10:34:00,2.02,2.025,2.015,2.025,7564.0,BTBT +2023-10-13 10:33:00,2.01,2.01,2.01,2.01,1010.0,BTBT +2023-10-13 10:32:00,2.015,2.018,2.015,2.015,1901.0,BTBT +2023-10-13 10:31:00,2.014,2.02,2.01,2.018,4335.0,BTBT +2023-10-13 10:30:00,2.02,2.02,2.01,2.02,10492.0,BTBT +2023-10-13 10:29:00,2.03,2.03,2.025,2.03,75175.0,BTBT +2023-10-13 10:28:00,2.04,2.04,2.03,2.03,3262.0,BTBT +2023-10-13 10:27:00,2.04,2.04,2.04,2.04,602.0,BTBT +2023-10-13 10:26:00,2.035,2.035,2.035,2.035,1194.0,BTBT +2023-10-13 10:24:00,2.035,2.035,2.025,2.035,92422.0,BTBT +2023-10-13 10:23:00,2.035,2.04,2.035,2.04,700.0,BTBT +2023-10-13 10:22:00,2.03,2.04,2.03,2.04,411.0,BTBT +2023-10-13 10:21:00,2.04,2.04,2.04,2.04,131.0,BTBT +2023-10-13 10:20:00,2.035,2.035,2.035,2.035,403.0,BTBT +2023-10-13 10:19:00,2.04,2.04,2.035,2.035,354.0,BTBT +2023-10-13 10:18:00,2.035,2.04,2.035,2.04,905.0,BTBT +2023-10-13 10:17:00,2.038,2.038,2.035,2.035,1461.0,BTBT +2023-10-13 10:16:00,2.03,2.04,2.03,2.035,24718.0,BTBT +2023-10-13 10:15:00,2.035,2.04,2.035,2.04,360.0,BTBT +2023-10-13 10:14:00,2.03,2.035,2.03,2.035,807.0,BTBT +2023-10-13 10:13:00,2.04,2.039,2.04,2.04,1826.0,BTBT +2023-10-13 10:12:00,2.04,2.04,2.035,2.035,1342.0,BTBT +2023-10-13 10:11:00,2.035,2.035,2.03,2.03,1167.0,BTBT +2023-10-13 10:10:00,2.04,2.05,2.03,2.03,6005.0,BTBT +2023-10-13 10:09:00,2.041,2.041,2.041,2.041,2107.0,BTBT +2023-10-13 10:08:00,2.04,2.05,2.04,2.045,4093.0,BTBT +2023-10-13 10:07:00,2.045,2.045,2.03,2.03,27979.0,BTBT +2023-10-13 10:06:00,2.05,2.05,2.042,2.045,4613.0,BTBT +2023-10-13 10:05:00,2.045,2.048,2.045,2.049,704.0,BTBT +2023-10-13 10:04:00,2.04,2.049,2.04,2.041,5205.0,BTBT +2023-10-13 10:03:00,2.04,2.04,2.04,2.04,1209.0,BTBT +2023-10-13 10:02:00,2.055,2.055,2.04,2.04,25164.0,BTBT +2023-10-13 10:01:00,2.06,2.06,2.055,2.056,6133.0,BTBT +2023-10-13 10:00:00,2.06,2.06,2.06,2.06,1324.0,BTBT +2023-10-13 09:58:00,2.06,2.065,2.06,2.065,5460.0,BTBT +2023-10-13 09:57:00,2.06,2.06,2.055,2.055,879.0,BTBT +2023-10-13 09:56:00,2.06,2.06,2.055,2.055,242.0,BTBT +2023-10-13 09:55:00,2.05,2.06,2.05,2.055,2629.0,BTBT +2023-10-13 09:54:00,2.05,2.06,2.04,2.06,30015.0,BTBT +2023-10-13 09:53:00,2.045,2.05,2.045,2.05,5309.0,BTBT +2023-10-13 09:52:00,2.04,2.04,2.04,2.04,4665.0,BTBT +2023-10-13 09:51:00,2.04,2.04,2.03,2.03,42085.0,BTBT +2023-10-13 09:50:00,2.035,2.035,2.035,2.035,102.0,BTBT +2023-10-13 09:49:00,2.03,2.035,2.03,2.035,6660.0,BTBT +2023-10-13 09:48:00,2.03,2.03,2.025,2.03,4625.0,BTBT +2023-10-13 09:47:00,2.03,2.03,2.025,2.025,3684.0,BTBT +2023-10-13 09:46:00,2.025,2.035,2.025,2.032,2766.0,BTBT +2023-10-13 09:45:00,2.02,2.025,2.015,2.015,35562.0,BTBT +2023-10-13 09:44:00,2.028,2.028,2.021,2.021,806.0,BTBT +2023-10-13 09:42:00,2.02,2.02,2.02,2.02,204.0,BTBT +2023-10-13 09:41:00,2.04,2.04,2.03,2.03,2896.0,BTBT +2023-10-13 09:40:00,2.035,2.035,2.035,2.035,491.0,BTBT +2023-10-13 09:39:00,2.025,2.035,2.025,2.03,10444.0,BTBT +2023-10-13 09:38:00,2.02,2.02,2.02,2.02,1771.0,BTBT +2023-10-13 09:37:00,2.015,2.026,2.01,2.02,11740.0,BTBT +2023-10-13 09:36:00,2.01,2.01,2.01,2.01,810.0,BTBT +2023-10-13 09:35:00,2.02,2.02,2.01,2.02,10301.0,BTBT +2023-10-13 09:34:00,2.015,2.025,2.01,2.025,20058.0,BTBT +2023-10-13 09:33:00,2.025,2.025,2.01,2.015,7025.0,BTBT +2023-10-13 09:32:00,2.02,2.03,2.02,2.03,10144.0,BTBT +2023-10-13 09:31:00,2.03,2.03,2.025,2.03,21253.0,BTBT +2023-10-13 09:30:00,2.04,2.05,2.03,2.03,21944.0,BTBT +2023-10-13 09:29:00,2.05,2.05,2.05,2.05,175.0,BTBT +2023-10-13 09:26:00,2.07,2.07,2.07,2.07,5.0,BTBT +2023-10-13 09:25:00,2.07,2.07,2.07,2.07,94.0,BTBT +2023-10-13 09:21:00,2.04,2.04,2.04,2.04,1.0,BTBT +2023-10-13 09:20:00,2.07,2.07,2.07,2.07,1.0,BTBT +2023-10-13 09:12:00,2.08,2.08,2.08,2.08,5.0,BTBT +2023-10-13 09:08:00,2.07,2.07,2.07,2.07,1000.0,BTBT +2023-10-13 09:06:00,2.05,2.05,2.05,2.05,10.0,BTBT +2023-10-13 09:05:00,2.06,2.06,2.06,2.06,100.0,BTBT +2023-10-13 09:03:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-13 08:56:00,2.08,2.08,2.08,2.08,5.0,BTBT +2023-10-13 08:43:00,2.07,2.07,2.07,2.07,11.0,BTBT +2023-10-13 08:37:00,2.07,2.07,2.07,2.07,2.0,BTBT +2023-10-13 08:33:00,2.08,2.08,2.08,2.08,50.0,BTBT +2023-10-13 08:32:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-13 08:23:00,2.06,2.06,2.06,2.06,400.0,BTBT +2023-10-13 08:21:00,2.08,2.08,2.08,2.08,10.0,BTBT +2023-10-13 08:19:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-13 08:16:00,2.08,2.08,2.08,2.08,1.0,BTBT +2023-10-13 08:15:00,2.07,2.07,2.05,2.07,3000.0,BTBT +2023-10-13 08:14:00,2.079,2.08,2.079,2.08,190.0,BTBT +2023-10-13 08:12:00,2.07,2.07,2.07,2.07,5.0,BTBT +2023-10-13 08:02:00,2.09,2.09,2.09,2.09,3.0,BTBT +2023-10-13 08:00:00,2.08,2.08,2.08,2.08,50.0,BTBT +2023-10-13 07:57:00,2.04,2.04,2.04,2.04,90.0,BTBT +2023-10-13 07:35:00,2.07,2.07,2.07,2.07,10.0,BTBT +2023-10-13 07:31:00,2.04,2.05,2.04,2.05,588.0,BTBT +2023-10-13 07:28:00,2.05,2.05,2.05,2.05,20.0,BTBT +2023-10-13 07:27:00,2.04,2.05,2.04,2.05,20.0,BTBT +2023-10-13 07:26:00,2.03,2.03,2.03,2.03,15.0,BTBT +2023-10-13 07:05:00,2.02,2.04,2.02,2.04,3.0,BTBT +2023-10-13 06:53:00,2.02,2.02,2.02,2.02,200.0,BTBT +2023-10-13 06:47:00,2.02,2.02,2.02,2.02,502.0,BTBT +2023-10-13 06:39:00,2.06,2.06,2.06,2.06,100.0,BTBT +2023-10-13 05:54:00,2.09,2.09,2.09,2.09,10.0,BTBT +2023-10-13 04:01:00,2.02,2.02,2.02,2.02,80.0,BTBT +2023-10-12 19:59:00,2.04,2.04,2.04,2.04,2000.0,BTBT +2023-10-12 19:58:00,2.03,2.04,2.03,2.04,200.0,BTBT +2023-10-12 19:57:00,2.03,2.04,2.03,2.04,92.0,BTBT +2023-10-12 19:56:00,2.02,2.02,2.02,2.02,50.0,BTBT +2023-10-12 19:55:00,2.03,2.03,2.03,2.03,8.0,BTBT +2023-10-12 19:48:00,2.04,2.04,2.04,2.04,1.0,BTBT +2023-10-12 19:46:00,2.06,2.06,2.06,2.06,10.0,BTBT +2023-10-12 19:31:00,2.05,2.05,2.05,2.05,1.0,BTBT +2023-10-12 19:21:00,2.02,2.02,2.02,2.02,50.0,BTBT +2023-10-12 19:19:00,2.05,2.05,2.05,2.05,25.0,BTBT +2023-10-12 19:15:00,2.02,2.02,2.02,2.02,25.0,BTBT +2023-10-12 19:13:00,2.02,2.02,2.02,2.02,50.0,BTBT +2023-10-12 18:55:00,2.05,2.05,2.05,2.05,10.0,BTBT +2023-10-12 18:43:00,2.02,2.02,2.02,2.02,9.0,BTBT +2023-10-12 18:21:00,2.02,2.02,2.02,2.02,364.0,BTBT +2023-10-12 18:08:00,2.07,2.07,2.07,2.07,2.0,BTBT +2023-10-12 17:57:00,2.07,2.07,2.07,2.07,5.0,BTBT +2023-10-12 17:54:00,2.068,2.07,2.068,2.07,190.0,BTBT +2023-10-12 17:40:00,2.07,2.07,2.07,2.07,2.0,BTBT +2023-10-12 17:38:00,2.07,2.07,2.07,2.07,20.0,BTBT +2023-10-12 17:37:00,2.056,2.056,2.056,2.056,175.0,BTBT +2023-10-12 17:30:00,2.07,2.07,2.07,2.07,2.0,BTBT +2023-10-12 17:27:00,2.03,2.03,2.03,2.03,11.0,BTBT +2023-10-12 17:25:00,2.02,2.02,2.02,2.02,10.0,BTBT +2023-10-12 17:22:00,2.02,2.02,2.02,2.02,2.0,BTBT +2023-10-12 17:21:00,2.02,2.02,2.02,2.02,30.0,BTBT +2023-10-12 17:17:00,2.03,2.03,2.03,2.03,179.0,BTBT +2023-10-12 17:15:00,2.03,2.03,2.03,2.03,33.0,BTBT +2023-10-12 17:14:00,2.02,2.02,2.02,2.02,118.0,BTBT +2023-10-12 17:09:00,2.02,2.02,2.02,2.02,4.0,BTBT +2023-10-12 17:04:00,2.04,2.04,2.02,2.02,55.0,BTBT +2023-10-12 17:02:00,2.04,2.04,2.04,2.04,49.0,BTBT +2023-10-12 16:59:00,2.04,2.04,2.04,2.04,250.0,BTBT +2023-10-12 16:56:00,2.04,2.04,2.04,2.04,5.0,BTBT +2023-10-12 16:53:00,2.02,2.04,2.02,2.04,3960.0,BTBT +2023-10-12 16:52:00,2.04,2.04,2.04,2.04,650.0,BTBT +2023-10-12 16:43:00,2.04,2.04,2.04,2.04,200.0,BTBT +2023-10-12 16:39:00,2.02,2.039,2.02,2.039,60.0,BTBT +2023-10-12 16:36:00,2.04,2.04,2.04,2.04,5.0,BTBT +2023-10-12 16:32:00,2.03,2.03,2.03,2.03,3.0,BTBT +2023-10-12 16:29:00,2.04,2.04,2.04,2.04,5.0,BTBT +2023-10-12 16:24:00,2.04,2.04,2.04,2.04,25.0,BTBT +2023-10-12 16:23:00,2.04,2.04,2.02,2.02,750.0,BTBT +2023-10-12 16:20:00,2.02,2.02,2.02,2.02,1611.0,BTBT +2023-10-12 16:09:00,2.02,2.02,2.02,2.02,1.0,BTBT +2023-10-12 16:06:00,2.04,2.04,2.04,2.04,5.0,BTBT +2023-10-12 16:02:00,2.02,2.02,2.02,2.02,501.0,BTBT +2023-10-12 16:01:00,2.02,2.02,2.02,2.02,719.0,BTBT +2023-10-12 16:00:00,2.02,2.109,2.02,2.109,134216.0,BTBT +2023-10-12 15:59:00,2.025,2.03,2.01,2.02,35491.0,BTBT +2023-10-12 15:58:00,2.02,2.03,2.02,2.02,19715.0,BTBT +2023-10-12 15:57:00,2.025,2.025,2.02,2.025,9334.0,BTBT +2023-10-12 15:56:00,2.02,2.03,2.02,2.025,3769.0,BTBT +2023-10-12 15:55:00,2.025,2.026,2.02,2.025,4658.0,BTBT +2023-10-12 15:54:00,2.025,2.027,2.02,2.025,6180.0,BTBT +2023-10-12 15:53:00,2.025,2.03,2.02,2.025,7651.0,BTBT +2023-10-12 15:52:00,2.025,2.03,2.02,2.03,884.0,BTBT +2023-10-12 15:51:00,2.025,2.03,2.02,2.03,1090.0,BTBT +2023-10-12 15:50:00,2.02,2.03,2.02,2.025,1410.0,BTBT +2023-10-12 15:49:00,2.025,2.025,2.02,2.025,973.0,BTBT +2023-10-12 15:48:00,2.025,2.025,2.02,2.025,3120.0,BTBT +2023-10-12 15:47:00,2.025,2.025,2.025,2.025,324.0,BTBT +2023-10-12 15:46:00,2.025,2.025,2.02,2.02,6371.0,BTBT +2023-10-12 15:45:00,2.028,2.03,2.025,2.03,846.0,BTBT +2023-10-12 15:44:00,2.03,2.03,2.02,2.025,1330.0,BTBT +2023-10-12 15:43:00,2.03,2.03,2.025,2.025,377.0,BTBT +2023-10-12 15:42:00,2.025,2.03,2.025,2.03,950.0,BTBT +2023-10-12 15:41:00,2.03,2.03,2.024,2.03,623.0,BTBT +2023-10-12 15:40:00,2.02,2.03,2.02,2.025,6524.0,BTBT +2023-10-12 15:39:00,2.03,2.03,2.029,2.03,10209.0,BTBT +2023-10-12 15:38:00,2.03,2.03,2.03,2.03,707.0,BTBT +2023-10-12 15:37:00,2.02,2.03,2.02,2.03,364.0,BTBT +2023-10-12 15:36:00,2.03,2.03,2.03,2.03,301.0,BTBT +2023-10-12 15:35:00,2.03,2.03,2.03,2.03,1100.0,BTBT +2023-10-12 15:34:00,2.03,2.03,2.02,2.02,525.0,BTBT +2023-10-12 15:33:00,2.03,2.03,2.025,2.025,311.0,BTBT +2023-10-12 15:32:00,2.02,2.03,2.02,2.03,527.0,BTBT +2023-10-12 15:31:00,2.02,2.03,2.02,2.03,19336.0,BTBT +2023-10-12 15:29:00,2.02,2.02,2.015,2.015,671.0,BTBT +2023-10-12 15:28:00,2.015,2.015,2.015,2.015,814.0,BTBT +2023-10-12 15:27:00,2.015,2.015,2.015,2.015,1400.0,BTBT +2023-10-12 15:26:00,2.02,2.02,2.015,2.02,1929.0,BTBT +2023-10-12 15:25:00,2.02,2.02,2.02,2.02,16674.0,BTBT +2023-10-12 15:24:00,2.02,2.03,2.02,2.02,1922.0,BTBT +2023-10-12 15:23:00,2.03,2.03,2.03,2.03,200.0,BTBT +2023-10-12 15:22:00,2.025,2.03,2.025,2.03,306.0,BTBT +2023-10-12 15:21:00,2.025,2.03,2.025,2.025,1295.0,BTBT +2023-10-12 15:20:00,2.025,2.03,2.025,2.03,1014.0,BTBT +2023-10-12 15:19:00,2.03,2.03,2.03,2.03,39107.0,BTBT +2023-10-12 15:18:00,2.03,2.03,2.025,2.03,1491.0,BTBT +2023-10-12 15:17:00,2.02,2.03,2.02,2.025,14678.0,BTBT +2023-10-12 15:16:00,2.02,2.02,2.015,2.015,2432.0,BTBT +2023-10-12 15:15:00,2.02,2.02,2.02,2.02,182.0,BTBT +2023-10-12 15:14:00,2.02,2.02,2.018,2.018,519.0,BTBT +2023-10-12 15:13:00,2.02,2.02,2.015,2.015,3003.0,BTBT +2023-10-12 15:12:00,2.011,2.02,2.011,2.02,12571.0,BTBT +2023-10-12 15:11:00,2.02,2.02,2.015,2.02,867.0,BTBT +2023-10-12 15:10:00,2.015,2.02,2.015,2.02,2315.0,BTBT +2023-10-12 15:09:00,2.013,2.02,2.013,2.02,201.0,BTBT +2023-10-12 15:08:00,2.02,2.02,2.015,2.02,524.0,BTBT +2023-10-12 15:07:00,2.01,2.02,2.01,2.02,1101.0,BTBT +2023-10-12 15:06:00,2.01,2.02,2.01,2.015,466.0,BTBT +2023-10-12 15:05:00,2.019,2.02,2.01,2.015,4905.0,BTBT +2023-10-12 15:04:00,2.01,2.02,2.01,2.015,1437.0,BTBT +2023-10-12 15:03:00,2.01,2.01,2.01,2.01,3884.0,BTBT +2023-10-12 15:02:00,2.01,2.015,2.01,2.015,7820.0,BTBT +2023-10-12 15:01:00,2.01,2.015,2.01,2.015,760.0,BTBT +2023-10-12 15:00:00,2.015,2.015,2.013,2.013,716.0,BTBT +2023-10-12 14:59:00,2.015,2.015,2.01,2.01,304.0,BTBT +2023-10-12 14:58:00,2.015,2.015,2.01,2.013,993.0,BTBT +2023-10-12 14:56:00,2.013,2.015,2.013,2.015,1000.0,BTBT +2023-10-12 14:55:00,2.01,2.015,2.01,2.015,381.0,BTBT +2023-10-12 14:54:00,2.015,2.015,2.015,2.015,1824.0,BTBT +2023-10-12 14:53:00,2.02,2.02,2.02,2.02,11306.0,BTBT +2023-10-12 14:52:00,2.025,2.03,2.02,2.022,6696.0,BTBT +2023-10-12 14:51:00,2.02,2.028,2.02,2.028,1313.0,BTBT +2023-10-12 14:50:00,2.023,2.03,2.023,2.03,293.0,BTBT +2023-10-12 14:49:00,2.03,2.03,2.027,2.027,993.0,BTBT +2023-10-12 14:48:00,2.025,2.025,2.025,2.025,100.0,BTBT +2023-10-12 14:47:00,2.025,2.03,2.024,2.025,3044.0,BTBT +2023-10-12 14:46:00,2.025,2.025,2.025,2.025,859.0,BTBT +2023-10-12 14:45:00,2.025,2.025,2.025,2.025,1716.0,BTBT +2023-10-12 14:44:00,2.03,2.03,2.03,2.03,202.0,BTBT +2023-10-12 14:43:00,2.025,2.025,2.025,2.025,102.0,BTBT +2023-10-12 14:42:00,2.03,2.03,2.025,2.025,508.0,BTBT +2023-10-12 14:41:00,2.03,2.03,2.03,2.03,200.0,BTBT +2023-10-12 14:40:00,2.028,2.028,2.025,2.025,234.0,BTBT +2023-10-12 14:38:00,2.03,2.03,2.025,2.025,26415.0,BTBT +2023-10-12 14:37:00,2.025,2.04,2.025,2.03,20866.0,BTBT +2023-10-12 14:36:00,2.02,2.03,2.02,2.03,23438.0,BTBT +2023-10-12 14:35:00,2.03,2.03,2.03,2.03,134.0,BTBT +2023-10-12 14:34:00,2.025,2.03,2.023,2.023,533.0,BTBT +2023-10-12 14:32:00,2.025,2.03,2.02,2.03,10876.0,BTBT +2023-10-12 14:31:00,2.03,2.03,2.027,2.027,709.0,BTBT +2023-10-12 14:30:00,2.03,2.03,2.025,2.03,508.0,BTBT +2023-10-12 14:29:00,2.03,2.03,2.027,2.03,1257.0,BTBT +2023-10-12 14:28:00,2.025,2.025,2.02,2.025,1320.0,BTBT +2023-10-12 14:27:00,2.025,2.03,2.025,2.029,1050.0,BTBT +2023-10-12 14:26:00,2.03,2.03,2.025,2.025,2528.0,BTBT +2023-10-12 14:25:00,2.03,2.03,2.03,2.03,100.0,BTBT +2023-10-12 14:24:00,2.025,2.03,2.025,2.03,1320.0,BTBT +2023-10-12 14:23:00,2.03,2.03,2.027,2.03,458.0,BTBT +2023-10-12 14:22:00,2.025,2.03,2.025,2.03,565.0,BTBT +2023-10-12 14:21:00,2.02,2.03,2.02,2.03,16720.0,BTBT +2023-10-12 14:19:00,2.015,2.02,2.015,2.018,800.0,BTBT +2023-10-12 14:17:00,2.015,2.02,2.015,2.02,2400.0,BTBT +2023-10-12 14:16:00,2.02,2.02,2.02,2.02,2503.0,BTBT +2023-10-12 14:15:00,2.015,2.015,2.015,2.015,2700.0,BTBT +2023-10-12 14:14:00,2.01,2.02,2.01,2.02,28272.0,BTBT +2023-10-12 14:13:00,2.005,2.01,2.005,2.005,5193.0,BTBT +2023-10-12 14:12:00,2.005,2.01,2.005,2.01,6640.0,BTBT +2023-10-12 14:11:00,2.0,2.01,1.99,2.005,196898.0,BTBT +2023-10-12 14:10:00,2.005,2.005,2.0,2.0,8812.0,BTBT +2023-10-12 14:09:00,2.0,2.01,2.0,2.01,362.0,BTBT +2023-10-12 14:08:00,2.01,2.01,2.005,2.005,2708.0,BTBT +2023-10-12 14:07:00,2.01,2.01,2.0,2.005,2801.0,BTBT +2023-10-12 14:06:00,2.015,2.015,2.005,2.005,8458.0,BTBT +2023-10-12 14:05:00,2.01,2.015,2.01,2.01,3396.0,BTBT +2023-10-12 14:04:00,2.015,2.02,2.01,2.01,1012.0,BTBT +2023-10-12 14:03:00,2.02,2.02,2.015,2.015,1175.0,BTBT +2023-10-12 14:02:00,2.015,2.015,2.01,2.01,370.0,BTBT +2023-10-12 14:01:00,2.015,2.02,2.01,2.02,3211.0,BTBT +2023-10-12 14:00:00,2.015,2.02,2.01,2.015,1870.0,BTBT +2023-10-12 13:59:00,2.015,2.02,2.012,2.015,3360.0,BTBT +2023-10-12 13:58:00,2.02,2.02,2.015,2.015,26373.0,BTBT +2023-10-12 13:57:00,2.015,2.015,2.015,2.015,413.0,BTBT +2023-10-12 13:56:00,2.02,2.02,2.015,2.015,500.0,BTBT +2023-10-12 13:55:00,2.015,2.015,2.015,2.015,1755.0,BTBT +2023-10-12 13:54:00,2.02,2.02,2.015,2.015,1739.0,BTBT +2023-10-12 13:53:00,2.02,2.02,2.015,2.015,317.0,BTBT +2023-10-12 13:52:00,2.02,2.02,2.015,2.015,507.0,BTBT +2023-10-12 13:51:00,2.015,2.015,2.015,2.015,1155.0,BTBT +2023-10-12 13:50:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-12 13:49:00,2.015,2.02,2.015,2.02,1450.0,BTBT +2023-10-12 13:48:00,2.015,2.015,2.01,2.015,4604.0,BTBT +2023-10-12 13:47:00,2.015,2.015,2.01,2.012,5177.0,BTBT +2023-10-12 13:46:00,2.01,2.02,2.01,2.02,31618.0,BTBT +2023-10-12 13:45:00,2.01,2.01,2.0,2.0,8925.0,BTBT +2023-10-12 13:44:00,2.01,2.01,2.005,2.005,37295.0,BTBT +2023-10-12 13:43:00,2.01,2.01,2.01,2.01,205.0,BTBT +2023-10-12 13:42:00,2.015,2.015,2.015,2.015,600.0,BTBT +2023-10-12 13:41:00,2.01,2.01,2.01,2.01,496.0,BTBT +2023-10-12 13:40:00,2.015,2.015,2.01,2.015,3983.0,BTBT +2023-10-12 13:39:00,2.014,2.02,2.01,2.02,880.0,BTBT +2023-10-12 13:38:00,2.015,2.015,2.015,2.015,450.0,BTBT +2023-10-12 13:37:00,2.015,2.017,2.015,2.015,662.0,BTBT +2023-10-12 13:36:00,2.017,2.017,2.01,2.01,461.0,BTBT +2023-10-12 13:35:00,2.018,2.018,2.01,2.01,819.0,BTBT +2023-10-12 13:34:00,2.01,2.01,2.01,2.01,450.0,BTBT +2023-10-12 13:33:00,2.017,2.017,2.01,2.01,1073.0,BTBT +2023-10-12 13:32:00,2.01,2.015,2.01,2.015,1200.0,BTBT +2023-10-12 13:31:00,2.015,2.015,2.01,2.01,6341.0,BTBT +2023-10-12 13:30:00,2.01,2.015,2.01,2.015,2144.0,BTBT +2023-10-12 13:29:00,2.02,2.02,2.01,2.012,3206.0,BTBT +2023-10-12 13:28:00,2.015,2.015,2.01,2.01,679.0,BTBT +2023-10-12 13:27:00,2.01,2.015,2.01,2.015,2992.0,BTBT +2023-10-12 13:26:00,2.01,2.01,2.01,2.01,756.0,BTBT +2023-10-12 13:25:00,2.01,2.015,2.01,2.015,3945.0,BTBT +2023-10-12 13:24:00,2.015,2.015,2.015,2.015,400.0,BTBT +2023-10-12 13:23:00,2.015,2.015,2.015,2.015,406.0,BTBT +2023-10-12 13:22:00,2.015,2.015,2.015,2.015,108.0,BTBT +2023-10-12 13:21:00,2.015,2.018,2.015,2.015,438.0,BTBT +2023-10-12 13:20:00,2.01,2.02,2.01,2.02,9824.0,BTBT +2023-10-12 13:19:00,2.02,2.02,2.01,2.015,19503.0,BTBT +2023-10-12 13:17:00,2.025,2.025,2.01,2.02,31894.0,BTBT +2023-10-12 13:16:00,2.02,2.02,2.02,2.02,3096.0,BTBT +2023-10-12 13:15:00,2.02,2.025,2.02,2.02,11488.0,BTBT +2023-10-12 13:14:00,2.026,2.026,2.025,2.025,361.0,BTBT +2023-10-12 13:13:00,2.027,2.027,2.02,2.025,1548.0,BTBT +2023-10-12 13:12:00,2.025,2.03,2.024,2.024,997.0,BTBT +2023-10-12 13:11:00,2.022,2.025,2.02,2.025,2885.0,BTBT +2023-10-12 13:09:00,2.02,2.025,2.02,2.02,35560.0,BTBT +2023-10-12 13:08:00,2.03,2.03,2.02,2.028,17342.0,BTBT +2023-10-12 13:07:00,2.032,2.035,2.032,2.035,861.0,BTBT +2023-10-12 13:06:00,2.039,2.039,2.031,2.031,10100.0,BTBT +2023-10-12 13:05:00,2.045,2.045,2.035,2.035,17688.0,BTBT +2023-10-12 13:04:00,2.04,2.045,2.04,2.045,15500.0,BTBT +2023-10-12 13:02:00,2.05,2.05,2.04,2.04,16146.0,BTBT +2023-10-12 13:01:00,2.05,2.05,2.05,2.05,381.0,BTBT +2023-10-12 13:00:00,2.05,2.05,2.05,2.05,1205.0,BTBT +2023-10-12 12:59:00,2.05,2.051,2.05,2.051,638.0,BTBT +2023-10-12 12:58:00,2.045,2.055,2.045,2.05,2638.0,BTBT +2023-10-12 12:57:00,2.045,2.05,2.045,2.05,1708.0,BTBT +2023-10-12 12:56:00,2.05,2.05,2.045,2.05,8645.0,BTBT +2023-10-12 12:55:00,2.05,2.05,2.05,2.05,320.0,BTBT +2023-10-12 12:53:00,2.05,2.052,2.05,2.052,1200.0,BTBT +2023-10-12 12:50:00,2.06,2.06,2.06,2.06,727.0,BTBT +2023-10-12 12:49:00,2.06,2.06,2.06,2.06,796.0,BTBT +2023-10-12 12:48:00,2.065,2.07,2.06,2.065,46964.0,BTBT +2023-10-12 12:47:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-12 12:46:00,2.07,2.07,2.06,2.06,400.0,BTBT +2023-10-12 12:45:00,2.06,2.065,2.06,2.06,1862.0,BTBT +2023-10-12 12:44:00,2.065,2.07,2.065,2.065,320.0,BTBT +2023-10-12 12:41:00,2.065,2.07,2.065,2.07,300.0,BTBT +2023-10-12 12:40:00,2.06,2.07,2.06,2.07,830.0,BTBT +2023-10-12 12:38:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-12 12:37:00,2.07,2.07,2.07,2.07,1814.0,BTBT +2023-10-12 12:36:00,2.068,2.07,2.068,2.07,1103.0,BTBT +2023-10-12 12:35:00,2.065,2.065,2.065,2.065,149.0,BTBT +2023-10-12 12:34:00,2.075,2.075,2.07,2.07,3767.0,BTBT +2023-10-12 12:33:00,2.07,2.07,2.07,2.07,3193.0,BTBT +2023-10-12 12:32:00,2.07,2.07,2.065,2.07,500.0,BTBT +2023-10-12 12:31:00,2.065,2.07,2.065,2.07,200.0,BTBT +2023-10-12 12:30:00,2.065,2.065,2.065,2.065,338.0,BTBT +2023-10-12 12:29:00,2.06,2.065,2.06,2.065,13055.0,BTBT +2023-10-12 12:28:00,2.055,2.06,2.055,2.056,1950.0,BTBT +2023-10-12 12:27:00,2.05,2.06,2.05,2.06,724.0,BTBT +2023-10-12 12:26:00,2.06,2.06,2.05,2.06,7511.0,BTBT +2023-10-12 12:25:00,2.065,2.065,2.06,2.06,433.0,BTBT +2023-10-12 12:24:00,2.065,2.065,2.065,2.065,125.0,BTBT +2023-10-12 12:22:00,2.065,2.065,2.065,2.065,200.0,BTBT +2023-10-12 12:21:00,2.07,2.07,2.066,2.066,6872.0,BTBT +2023-10-12 12:20:00,2.065,2.075,2.065,2.075,37843.0,BTBT +2023-10-12 12:19:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-12 12:18:00,2.06,2.07,2.06,2.07,11737.0,BTBT +2023-10-12 12:17:00,2.057,2.056,2.057,2.057,522.0,BTBT +2023-10-12 12:16:00,2.055,2.06,2.055,2.06,1390.0,BTBT +2023-10-12 12:15:00,2.06,2.06,2.06,2.06,108.0,BTBT +2023-10-12 12:14:00,2.05,2.06,2.05,2.06,980.0,BTBT +2023-10-12 12:12:00,2.06,2.06,2.06,2.06,408.0,BTBT +2023-10-12 12:11:00,2.06,2.06,2.06,2.06,700.0,BTBT +2023-10-12 12:10:00,2.06,2.06,2.06,2.06,126.0,BTBT +2023-10-12 12:09:00,2.06,2.06,2.053,2.055,1300.0,BTBT +2023-10-12 12:08:00,2.055,2.06,2.055,2.06,446.0,BTBT +2023-10-12 12:07:00,2.06,2.06,2.06,2.06,116.0,BTBT +2023-10-12 12:06:00,2.06,2.06,2.06,2.06,638.0,BTBT +2023-10-12 12:05:00,2.05,2.05,2.05,2.05,100.0,BTBT +2023-10-12 12:04:00,2.05,2.055,2.05,2.055,2398.0,BTBT +2023-10-12 12:02:00,2.055,2.055,2.05,2.055,9045.0,BTBT +2023-10-12 12:01:00,2.055,2.055,2.055,2.055,256.0,BTBT +2023-10-12 12:00:00,2.06,2.06,2.06,2.06,503.0,BTBT +2023-10-12 11:59:00,2.055,2.055,2.05,2.05,2372.0,BTBT +2023-10-12 11:58:00,2.06,2.06,2.06,2.06,10012.0,BTBT +2023-10-12 11:57:00,2.06,2.06,2.058,2.058,9183.0,BTBT +2023-10-12 11:56:00,2.065,2.065,2.06,2.06,2600.0,BTBT +2023-10-12 11:55:00,2.06,2.07,2.06,2.07,17330.0,BTBT +2023-10-12 11:53:00,2.055,2.055,2.055,2.055,501.0,BTBT +2023-10-12 11:52:00,2.045,2.05,2.045,2.05,2809.0,BTBT +2023-10-12 11:51:00,2.045,2.048,2.045,2.048,400.0,BTBT +2023-10-12 11:48:00,2.05,2.05,2.05,2.05,2110.0,BTBT +2023-10-12 11:47:00,2.055,2.055,2.055,2.055,1000.0,BTBT +2023-10-12 11:46:00,2.055,2.055,2.055,2.055,1111.0,BTBT +2023-10-12 11:45:00,2.055,2.055,2.055,2.055,125.0,BTBT +2023-10-12 11:44:00,2.055,2.055,2.05,2.05,600.0,BTBT +2023-10-12 11:43:00,2.05,2.055,2.046,2.05,10756.0,BTBT +2023-10-12 11:42:00,2.06,2.065,2.05,2.05,23136.0,BTBT +2023-10-12 11:41:00,2.065,2.07,2.062,2.07,7042.0,BTBT +2023-10-12 11:40:00,2.065,2.07,2.065,2.07,370.0,BTBT +2023-10-12 11:39:00,2.07,2.07,2.07,2.07,213.0,BTBT +2023-10-12 11:38:00,2.07,2.07,2.065,2.065,1602.0,BTBT +2023-10-12 11:37:00,2.07,2.07,2.07,2.07,127.0,BTBT +2023-10-12 11:36:00,2.065,2.065,2.065,2.065,1100.0,BTBT +2023-10-12 11:35:00,2.055,2.065,2.055,2.06,5116.0,BTBT +2023-10-12 11:33:00,2.05,2.06,2.05,2.06,14755.0,BTBT +2023-10-12 11:32:00,2.045,2.045,2.045,2.045,316.0,BTBT +2023-10-12 11:31:00,2.045,2.045,2.045,2.045,277.0,BTBT +2023-10-12 11:30:00,2.043,2.043,2.04,2.04,398.0,BTBT +2023-10-12 11:29:00,2.045,2.045,2.045,2.045,300.0,BTBT +2023-10-12 11:28:00,2.04,2.04,2.04,2.04,9957.0,BTBT +2023-10-12 11:27:00,2.05,2.05,2.05,2.05,524.0,BTBT +2023-10-12 11:26:00,2.05,2.055,2.045,2.05,16445.0,BTBT +2023-10-12 11:25:00,2.06,2.06,2.06,2.06,128.0,BTBT +2023-10-12 11:24:00,2.06,2.06,2.055,2.055,308.0,BTBT +2023-10-12 11:23:00,2.06,2.06,2.055,2.06,500.0,BTBT +2023-10-12 11:22:00,2.06,2.06,2.055,2.06,727.0,BTBT +2023-10-12 11:21:00,2.06,2.06,2.06,2.06,101.0,BTBT +2023-10-12 11:20:00,2.06,2.06,2.055,2.06,775.0,BTBT +2023-10-12 11:19:00,2.055,2.06,2.055,2.06,300.0,BTBT +2023-10-12 11:18:00,2.05,2.06,2.05,2.05,9345.0,BTBT +2023-10-12 11:17:00,2.05,2.05,2.045,2.05,1200.0,BTBT +2023-10-12 11:16:00,2.05,2.05,2.048,2.05,619.0,BTBT +2023-10-12 11:15:00,2.05,2.05,2.05,2.05,101.0,BTBT +2023-10-12 11:14:00,2.055,2.055,2.045,2.045,19971.0,BTBT +2023-10-12 11:13:00,2.045,2.05,2.04,2.05,12910.0,BTBT +2023-10-12 11:12:00,2.043,2.042,2.043,2.043,136.0,BTBT +2023-10-12 11:10:00,2.05,2.05,2.045,2.045,1128.0,BTBT +2023-10-12 11:09:00,2.045,2.05,2.04,2.045,1616.0,BTBT +2023-10-12 11:08:00,2.045,2.045,2.04,2.04,500.0,BTBT +2023-10-12 11:07:00,2.045,2.045,2.045,2.045,538.0,BTBT +2023-10-12 11:06:00,2.04,2.04,2.04,2.04,255.0,BTBT +2023-10-12 11:05:00,2.04,2.04,2.04,2.04,314.0,BTBT +2023-10-12 11:04:00,2.05,2.05,2.04,2.04,2691.0,BTBT +2023-10-12 11:03:00,2.05,2.055,2.042,2.042,18125.0,BTBT +2023-10-12 11:02:00,2.05,2.055,2.05,2.055,3702.0,BTBT +2023-10-12 11:01:00,2.05,2.05,2.05,2.05,164.0,BTBT +2023-10-12 11:00:00,2.06,2.06,2.055,2.055,16529.0,BTBT +2023-10-12 10:59:00,2.051,2.055,2.051,2.055,3816.0,BTBT +2023-10-12 10:58:00,2.06,2.06,2.06,2.06,611.0,BTBT +2023-10-12 10:57:00,2.06,2.06,2.055,2.055,1106.0,BTBT +2023-10-12 10:56:00,2.06,2.06,2.053,2.06,4890.0,BTBT +2023-10-12 10:55:00,2.06,2.06,2.06,2.06,575.0,BTBT +2023-10-12 10:54:00,2.067,2.067,2.06,2.06,500.0,BTBT +2023-10-12 10:53:00,2.065,2.065,2.06,2.061,2554.0,BTBT +2023-10-12 10:52:00,2.07,2.07,2.06,2.065,3343.0,BTBT +2023-10-12 10:51:00,2.07,2.07,2.066,2.066,4863.0,BTBT +2023-10-12 10:50:00,2.08,2.08,2.08,2.08,4359.0,BTBT +2023-10-12 10:49:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-12 10:48:00,2.08,2.081,2.076,2.08,7564.0,BTBT +2023-10-12 10:47:00,2.08,2.08,2.075,2.08,18497.0,BTBT +2023-10-12 10:46:00,2.07,2.085,2.065,2.085,13205.0,BTBT +2023-10-12 10:45:00,2.065,2.07,2.06,2.06,7170.0,BTBT +2023-10-12 10:44:00,2.065,2.065,2.06,2.06,33859.0,BTBT +2023-10-12 10:43:00,2.065,2.065,2.06,2.06,3591.0,BTBT +2023-10-12 10:42:00,2.07,2.07,2.069,2.069,1480.0,BTBT +2023-10-12 10:41:00,2.07,2.07,2.065,2.07,2200.0,BTBT +2023-10-12 10:40:00,2.06,2.07,2.059,2.06,7723.0,BTBT +2023-10-12 10:39:00,2.06,2.06,2.06,2.06,3492.0,BTBT +2023-10-12 10:38:00,2.067,2.067,2.06,2.062,987.0,BTBT +2023-10-12 10:37:00,2.065,2.065,2.065,2.065,700.0,BTBT +2023-10-12 10:36:00,2.06,2.065,2.06,2.06,7617.0,BTBT +2023-10-12 10:35:00,2.055,2.055,2.055,2.055,441.0,BTBT +2023-10-12 10:34:00,2.05,2.06,2.05,2.06,2176.0,BTBT +2023-10-12 10:33:00,2.06,2.06,2.057,2.057,1600.0,BTBT +2023-10-12 10:32:00,2.06,2.06,2.06,2.06,1913.0,BTBT +2023-10-12 10:31:00,2.05,2.07,2.05,2.065,7135.0,BTBT +2023-10-12 10:30:00,2.059,2.06,2.055,2.055,1200.0,BTBT +2023-10-12 10:29:00,2.06,2.06,2.05,2.05,14515.0,BTBT +2023-10-12 10:28:00,2.07,2.07,2.07,2.07,10584.0,BTBT +2023-10-12 10:27:00,2.065,2.08,2.065,2.08,6271.0,BTBT +2023-10-12 10:26:00,2.065,2.07,2.065,2.065,2111.0,BTBT +2023-10-12 10:25:00,2.065,2.07,2.06,2.06,4655.0,BTBT +2023-10-12 10:23:00,2.063,2.065,2.06,2.065,1564.0,BTBT +2023-10-12 10:20:00,2.06,2.065,2.06,2.065,320.0,BTBT +2023-10-12 10:19:00,2.069,2.07,2.069,2.07,695.0,BTBT +2023-10-12 10:17:00,2.068,2.068,2.06,2.06,2600.0,BTBT +2023-10-12 10:16:00,2.08,2.08,2.065,2.065,6618.0,BTBT +2023-10-12 10:15:00,2.09,2.09,2.08,2.08,5333.0,BTBT +2023-10-12 10:12:00,2.1,2.1,2.1,2.1,11158.0,BTBT +2023-10-12 10:11:00,2.095,2.11,2.093,2.101,11211.0,BTBT +2023-10-12 10:10:00,2.09,2.09,2.09,2.09,200.0,BTBT +2023-10-12 10:09:00,2.1,2.1,2.09,2.09,6444.0,BTBT +2023-10-12 10:08:00,2.1,2.1,2.096,2.1,6517.0,BTBT +2023-10-12 10:07:00,2.105,2.105,2.099,2.099,5970.0,BTBT +2023-10-12 10:06:00,2.1,2.11,2.1,2.11,17221.0,BTBT +2023-10-12 10:05:00,2.09,2.1,2.09,2.1,16545.0,BTBT +2023-10-12 10:04:00,2.08,2.1,2.075,2.1,12413.0,BTBT +2023-10-12 10:03:00,2.077,2.077,2.077,2.077,198.0,BTBT +2023-10-12 10:02:00,2.08,2.08,2.07,2.07,3390.0,BTBT +2023-10-12 10:01:00,2.08,2.08,2.08,2.08,121.0,BTBT +2023-10-12 10:00:00,2.07,2.08,2.07,2.08,410.0,BTBT +2023-10-12 09:59:00,2.078,2.078,2.078,2.078,210.0,BTBT +2023-10-12 09:58:00,2.08,2.08,2.07,2.075,1080.0,BTBT +2023-10-12 09:57:00,2.075,2.075,2.07,2.07,3803.0,BTBT +2023-10-12 09:56:00,2.07,2.079,2.07,2.075,2503.0,BTBT +2023-10-12 09:55:00,2.07,2.07,2.07,2.07,5186.0,BTBT +2023-10-12 09:54:00,2.08,2.08,2.07,2.07,2925.0,BTBT +2023-10-12 09:53:00,2.07,2.074,2.07,2.07,17074.0,BTBT +2023-10-12 09:52:00,2.07,2.07,2.065,2.065,811.0,BTBT +2023-10-12 09:51:00,2.05,2.07,2.05,2.07,12686.0,BTBT +2023-10-12 09:50:00,2.06,2.06,2.06,2.06,286.0,BTBT +2023-10-12 09:49:00,2.05,2.053,2.05,2.054,4858.0,BTBT +2023-10-12 09:48:00,2.05,2.05,2.04,2.045,15200.0,BTBT +2023-10-12 09:47:00,2.055,2.06,2.05,2.06,47552.0,BTBT +2023-10-12 09:46:00,2.055,2.06,2.055,2.06,411.0,BTBT +2023-10-12 09:45:00,2.05,2.057,2.05,2.055,1276.0,BTBT +2023-10-12 09:43:00,2.05,2.06,2.045,2.06,5832.0,BTBT +2023-10-12 09:42:00,2.06,2.06,2.044,2.044,25358.0,BTBT +2023-10-12 09:41:00,2.06,2.061,2.06,2.06,9427.0,BTBT +2023-10-12 09:40:00,2.067,2.067,2.055,2.06,12383.0,BTBT +2023-10-12 09:39:00,2.075,2.075,2.06,2.07,2908.0,BTBT +2023-10-12 09:38:00,2.085,2.089,2.075,2.08,10957.0,BTBT +2023-10-12 09:37:00,2.09,2.09,2.08,2.08,6128.0,BTBT +2023-10-12 09:36:00,2.085,2.085,2.085,2.085,122.0,BTBT +2023-10-12 09:35:00,2.09,2.09,2.09,2.09,124.0,BTBT +2023-10-12 09:34:00,2.09,2.09,2.085,2.09,2411.0,BTBT +2023-10-12 09:33:00,2.09,2.1,2.09,2.09,822.0,BTBT +2023-10-12 09:32:00,2.075,2.1,2.075,2.1,9900.0,BTBT +2023-10-12 09:31:00,2.08,2.085,2.07,2.08,17503.0,BTBT +2023-10-12 09:30:00,2.11,2.11,2.09,2.09,10772.0,BTBT +2023-10-12 09:19:00,2.13,2.13,2.13,2.13,10.0,BTBT +2023-10-12 09:18:00,2.14,2.14,2.14,2.14,30.0,BTBT +2023-10-12 09:01:00,2.14,2.14,2.12,2.12,299.0,BTBT +2023-10-12 08:56:00,2.13,2.13,2.13,2.13,2.0,BTBT +2023-10-12 08:53:00,2.1,2.1,2.1,2.1,5.0,BTBT +2023-10-12 08:44:00,2.14,2.14,2.14,2.14,3.0,BTBT +2023-10-12 08:36:00,2.11,2.11,2.11,2.11,4878.0,BTBT +2023-10-12 08:28:00,2.11,2.11,2.11,2.11,117.0,BTBT +2023-10-12 08:24:00,2.11,2.11,2.11,2.11,3.0,BTBT +2023-10-12 08:14:00,2.11,2.11,2.11,2.11,5.0,BTBT +2023-10-12 08:06:00,2.14,2.14,2.14,2.14,1100.0,BTBT +2023-10-12 08:03:00,2.11,2.11,2.11,2.11,35.0,BTBT +2023-10-12 08:02:00,2.1,2.1,2.1,2.1,8000.0,BTBT +2023-10-12 08:00:00,2.11,2.14,2.1,2.14,10394.0,BTBT +2023-10-12 07:01:00,2.1,2.11,2.1,2.11,100.0,BTBT +2023-10-12 07:00:00,2.11,2.11,2.11,2.11,172.0,BTBT +2023-10-12 06:01:00,2.13,2.13,2.13,2.13,1.0,BTBT +2023-10-12 05:35:00,2.1,2.1,2.1,2.1,20.0,BTBT +2023-10-12 05:25:00,2.13,2.13,2.13,2.13,1.0,BTBT +2023-10-12 04:38:00,2.11,2.11,2.1,2.1,404.0,BTBT +2023-10-12 04:34:00,2.11,2.11,2.11,2.11,31.0,BTBT +2023-10-12 04:12:00,2.13,2.13,2.13,2.13,170.0,BTBT +2023-10-12 04:00:00,2.12,2.12,2.12,2.12,35.0,BTBT +2023-10-11 19:56:00,2.12,2.12,2.12,2.12,100.0,BTBT +2023-10-11 19:35:00,2.12,2.12,2.12,2.12,300.0,BTBT +2023-10-11 19:20:00,2.11,2.11,2.11,2.11,50.0,BTBT +2023-10-11 19:08:00,2.12,2.12,2.12,2.12,80.0,BTBT +2023-10-11 19:01:00,2.11,2.11,2.1,2.1,7.0,BTBT +2023-10-11 18:47:00,2.1,2.1,2.1,2.1,4.0,BTBT +2023-10-11 18:37:00,2.12,2.12,2.12,2.12,25.0,BTBT +2023-10-11 17:38:00,2.11,2.11,2.11,2.11,12.0,BTBT +2023-10-11 17:18:00,2.11,2.11,2.11,2.11,5.0,BTBT +2023-10-11 17:12:00,2.11,2.11,2.11,2.11,1000.0,BTBT +2023-10-11 16:58:00,2.11,2.11,2.11,2.11,10.0,BTBT +2023-10-11 16:54:00,2.11,2.11,2.11,2.11,50.0,BTBT +2023-10-11 16:48:00,2.1,2.1,2.1,2.1,206.0,BTBT +2023-10-11 16:46:00,2.11,2.11,2.11,2.11,300.0,BTBT +2023-10-11 16:42:00,2.11,2.11,2.11,2.11,2.0,BTBT +2023-10-11 16:41:00,2.11,2.11,2.11,2.11,570.0,BTBT +2023-10-11 16:35:00,2.1,2.1,2.1,2.1,115.0,BTBT +2023-10-11 16:26:00,2.11,2.11,2.11,2.11,1.0,BTBT +2023-10-11 16:23:00,2.11,2.11,2.11,2.11,5.0,BTBT +2023-10-11 16:22:00,2.1,2.1,2.1,2.1,42.0,BTBT +2023-10-11 16:13:00,2.11,2.11,2.11,2.11,5.0,BTBT +2023-10-11 16:11:00,2.109,2.109,2.109,2.109,40.0,BTBT +2023-10-11 16:09:00,2.1,2.1,2.1,2.1,1.0,BTBT +2023-10-11 16:06:00,2.11,2.11,2.11,2.11,5.0,BTBT +2023-10-11 16:02:00,2.1,2.1,2.1,2.1,2636.0,BTBT +2023-10-11 16:01:00,2.1,2.1,2.1,2.1,3407.0,BTBT +2023-10-11 16:00:00,2.095,2.11,2.095,2.11,80480.0,BTBT +2023-10-11 15:59:00,2.087,2.095,2.085,2.095,29431.0,BTBT +2023-10-11 15:58:00,2.085,2.09,2.085,2.09,28370.0,BTBT +2023-10-11 15:57:00,2.09,2.09,2.08,2.085,5566.0,BTBT +2023-10-11 15:56:00,2.09,2.09,2.083,2.09,5262.0,BTBT +2023-10-11 15:55:00,2.085,2.09,2.085,2.085,28873.0,BTBT +2023-10-11 15:54:00,2.085,2.09,2.083,2.085,4849.0,BTBT +2023-10-11 15:53:00,2.085,2.09,2.083,2.083,2005.0,BTBT +2023-10-11 15:52:00,2.085,2.087,2.08,2.085,18718.0,BTBT +2023-10-11 15:51:00,2.085,2.085,2.08,2.085,3218.0,BTBT +2023-10-11 15:50:00,2.085,2.085,2.08,2.085,12648.0,BTBT +2023-10-11 15:49:00,2.088,2.088,2.085,2.085,2579.0,BTBT +2023-10-11 15:48:00,2.085,2.085,2.08,2.08,494.0,BTBT +2023-10-11 15:47:00,2.09,2.09,2.085,2.085,910.0,BTBT +2023-10-11 15:45:00,2.088,2.088,2.085,2.085,2002.0,BTBT +2023-10-11 15:43:00,2.08,2.085,2.08,2.081,7120.0,BTBT +2023-10-11 15:42:00,2.075,2.08,2.075,2.08,12516.0,BTBT +2023-10-11 15:41:00,2.08,2.08,2.08,2.08,6177.0,BTBT +2023-10-11 15:40:00,2.08,2.085,2.08,2.08,33398.0,BTBT +2023-10-11 15:39:00,2.08,2.08,2.075,2.075,4078.0,BTBT +2023-10-11 15:38:00,2.075,2.075,2.07,2.075,13218.0,BTBT +2023-10-11 15:37:00,2.075,2.075,2.075,2.075,1642.0,BTBT +2023-10-11 15:36:00,2.075,2.075,2.075,2.075,1364.0,BTBT +2023-10-11 15:35:00,2.075,2.08,2.075,2.075,2215.0,BTBT +2023-10-11 15:34:00,2.08,2.08,2.07,2.075,5726.0,BTBT +2023-10-11 15:33:00,2.09,2.09,2.08,2.08,39016.0,BTBT +2023-10-11 15:32:00,2.1,2.105,2.09,2.09,32922.0,BTBT +2023-10-11 15:31:00,2.105,2.105,2.105,2.105,100.0,BTBT +2023-10-11 15:30:00,2.105,2.105,2.1,2.105,2026.0,BTBT +2023-10-11 15:29:00,2.1,2.105,2.1,2.105,10557.0,BTBT +2023-10-11 15:28:00,2.095,2.1,2.091,2.1,4450.0,BTBT +2023-10-11 15:27:00,2.095,2.095,2.095,2.095,203.0,BTBT +2023-10-11 15:26:00,2.095,2.097,2.095,2.097,300.0,BTBT +2023-10-11 15:25:00,2.1,2.1,2.095,2.095,2386.0,BTBT +2023-10-11 15:24:00,2.095,2.095,2.095,2.095,603.0,BTBT +2023-10-11 15:23:00,2.095,2.095,2.095,2.095,379.0,BTBT +2023-10-11 15:22:00,2.095,2.095,2.09,2.095,2500.0,BTBT +2023-10-11 15:21:00,2.105,2.105,2.095,2.095,9641.0,BTBT +2023-10-11 15:20:00,2.105,2.105,2.1,2.1,31927.0,BTBT +2023-10-11 15:19:00,2.105,2.105,2.105,2.105,231.0,BTBT +2023-10-11 15:18:00,2.105,2.105,2.103,2.103,455.0,BTBT +2023-10-11 15:17:00,2.105,2.105,2.105,2.105,115.0,BTBT +2023-10-11 15:15:00,2.105,2.11,2.105,2.105,2899.0,BTBT +2023-10-11 15:13:00,2.1,2.105,2.1,2.105,6586.0,BTBT +2023-10-11 15:12:00,2.11,2.115,2.105,2.105,15045.0,BTBT +2023-10-11 15:09:00,2.12,2.12,2.115,2.115,312.0,BTBT +2023-10-11 15:07:00,2.115,2.115,2.115,2.115,109.0,BTBT +2023-10-11 15:06:00,2.115,2.12,2.11,2.115,10485.0,BTBT +2023-10-11 15:04:00,2.12,2.12,2.12,2.12,109.0,BTBT +2023-10-11 15:02:00,2.119,2.119,2.119,2.119,117.0,BTBT +2023-10-11 15:00:00,2.115,2.115,2.115,2.115,2600.0,BTBT +2023-10-11 14:57:00,2.115,2.115,2.115,2.115,292.0,BTBT +2023-10-11 14:55:00,2.11,2.115,2.11,2.115,2518.0,BTBT +2023-10-11 14:54:00,2.11,2.11,2.11,2.11,2690.0,BTBT +2023-10-11 14:53:00,2.106,2.106,2.106,2.106,215.0,BTBT +2023-10-11 14:50:00,2.11,2.11,2.11,2.11,225.0,BTBT +2023-10-11 14:49:00,2.11,2.11,2.11,2.11,1100.0,BTBT +2023-10-11 14:48:00,2.11,2.11,2.11,2.11,13103.0,BTBT +2023-10-11 14:47:00,2.108,2.108,2.108,2.108,351.0,BTBT +2023-10-11 14:46:00,2.11,2.11,2.11,2.11,8418.0,BTBT +2023-10-11 14:45:00,2.12,2.12,2.115,2.115,1427.0,BTBT +2023-10-11 14:44:00,2.115,2.115,2.115,2.115,263.0,BTBT +2023-10-11 14:43:00,2.11,2.115,2.11,2.11,1794.0,BTBT +2023-10-11 14:41:00,2.117,2.117,2.117,2.117,300.0,BTBT +2023-10-11 14:40:00,2.115,2.115,2.11,2.115,2209.0,BTBT +2023-10-11 14:39:00,2.11,2.115,2.11,2.115,1301.0,BTBT +2023-10-11 14:38:00,2.11,2.115,2.11,2.11,1960.0,BTBT +2023-10-11 14:37:00,2.11,2.12,2.11,2.118,11242.0,BTBT +2023-10-11 14:36:00,2.11,2.11,2.11,2.11,1014.0,BTBT +2023-10-11 14:35:00,2.105,2.109,2.105,2.109,2507.0,BTBT +2023-10-11 14:33:00,2.105,2.105,2.102,2.102,2050.0,BTBT +2023-10-11 14:32:00,2.11,2.11,2.105,2.105,1200.0,BTBT +2023-10-11 14:31:00,2.105,2.108,2.105,2.109,1207.0,BTBT +2023-10-11 14:27:00,2.115,2.12,2.105,2.105,13087.0,BTBT +2023-10-11 14:25:00,2.11,2.11,2.11,2.11,604.0,BTBT +2023-10-11 14:24:00,2.11,2.115,2.11,2.11,4756.0,BTBT +2023-10-11 14:23:00,2.11,2.11,2.108,2.108,1306.0,BTBT +2023-10-11 14:22:00,2.11,2.11,2.11,2.11,630.0,BTBT +2023-10-11 14:21:00,2.1,2.109,2.1,2.1,7601.0,BTBT +2023-10-11 14:20:00,2.1,2.1,2.099,2.099,1300.0,BTBT +2023-10-11 14:19:00,2.1,2.1,2.09,2.09,1200.0,BTBT +2023-10-11 14:18:00,2.1,2.1,2.097,2.097,330.0,BTBT +2023-10-11 14:16:00,2.099,2.1,2.099,2.1,1100.0,BTBT +2023-10-11 14:15:00,2.09,2.1,2.086,2.095,8799.0,BTBT +2023-10-11 14:13:00,2.09,2.09,2.09,2.09,428.0,BTBT +2023-10-11 14:12:00,2.087,2.09,2.087,2.09,351.0,BTBT +2023-10-11 14:11:00,2.085,2.09,2.085,2.09,5150.0,BTBT +2023-10-11 14:10:00,2.09,2.09,2.08,2.08,403.0,BTBT +2023-10-11 14:07:00,2.09,2.09,2.09,2.09,1001.0,BTBT +2023-10-11 14:05:00,2.08,2.08,2.08,2.08,400.0,BTBT +2023-10-11 14:04:00,2.08,2.085,2.08,2.085,754.0,BTBT +2023-10-11 14:02:00,2.08,2.08,2.08,2.08,660.0,BTBT +2023-10-11 14:01:00,2.085,2.09,2.08,2.08,2201.0,BTBT +2023-10-11 14:00:00,2.08,2.09,2.08,2.085,34648.0,BTBT +2023-10-11 13:59:00,2.08,2.08,2.07,2.079,508.0,BTBT +2023-10-11 13:58:00,2.075,2.075,2.075,2.075,600.0,BTBT +2023-10-11 13:57:00,2.078,2.078,2.078,2.078,1929.0,BTBT +2023-10-11 13:56:00,2.08,2.08,2.075,2.075,804.0,BTBT +2023-10-11 13:55:00,2.079,2.08,2.07,2.07,2275.0,BTBT +2023-10-11 13:54:00,2.078,2.08,2.078,2.08,489.0,BTBT +2023-10-11 13:53:00,2.076,2.08,2.076,2.08,436.0,BTBT +2023-10-11 13:52:00,2.075,2.08,2.075,2.08,627.0,BTBT +2023-10-11 13:51:00,2.075,2.08,2.075,2.08,2950.0,BTBT +2023-10-11 13:49:00,2.072,2.072,2.07,2.07,475.0,BTBT +2023-10-11 13:48:00,2.065,2.072,2.065,2.07,14596.0,BTBT +2023-10-11 13:47:00,2.072,2.072,2.07,2.07,12753.0,BTBT +2023-10-11 13:45:00,2.07,2.07,2.07,2.07,1950.0,BTBT +2023-10-11 13:44:00,2.08,2.08,2.08,2.08,4000.0,BTBT +2023-10-11 13:41:00,2.072,2.075,2.072,2.075,256.0,BTBT +2023-10-11 13:40:00,2.075,2.075,2.07,2.075,4506.0,BTBT +2023-10-11 13:37:00,2.07,2.07,2.07,2.07,1084.0,BTBT +2023-10-11 13:36:00,2.075,2.075,2.075,2.075,300.0,BTBT +2023-10-11 13:35:00,2.08,2.08,2.075,2.078,3850.0,BTBT +2023-10-11 13:33:00,2.09,2.09,2.09,2.09,144.0,BTBT +2023-10-11 13:32:00,2.08,2.08,2.08,2.08,720.0,BTBT +2023-10-11 13:31:00,2.08,2.08,2.08,2.08,1433.0,BTBT +2023-10-11 13:30:00,2.085,2.085,2.08,2.08,969.0,BTBT +2023-10-11 13:29:00,2.08,2.085,2.08,2.085,245.0,BTBT +2023-10-11 13:28:00,2.084,2.083,2.084,2.084,1500.0,BTBT +2023-10-11 13:26:00,2.08,2.085,2.08,2.085,1757.0,BTBT +2023-10-11 13:25:00,2.08,2.085,2.07,2.085,5028.0,BTBT +2023-10-11 13:24:00,2.08,2.08,2.079,2.079,6228.0,BTBT +2023-10-11 13:23:00,2.08,2.08,2.08,2.08,1293.0,BTBT +2023-10-11 13:22:00,2.075,2.075,2.075,2.075,600.0,BTBT +2023-10-11 13:21:00,2.075,2.078,2.075,2.075,3123.0,BTBT +2023-10-11 13:20:00,2.075,2.075,2.075,2.075,202.0,BTBT +2023-10-11 13:19:00,2.085,2.085,2.075,2.075,13906.0,BTBT +2023-10-11 13:18:00,2.083,2.083,2.083,2.083,100.0,BTBT +2023-10-11 13:16:00,2.085,2.085,2.08,2.085,1600.0,BTBT +2023-10-11 13:15:00,2.09,2.09,2.09,2.09,2731.0,BTBT +2023-10-11 13:14:00,2.085,2.085,2.085,2.085,1000.0,BTBT +2023-10-11 13:13:00,2.095,2.095,2.09,2.09,3939.0,BTBT +2023-10-11 13:12:00,2.09,2.095,2.086,2.091,7720.0,BTBT +2023-10-11 13:11:00,2.09,2.09,2.085,2.09,3267.0,BTBT +2023-10-11 13:10:00,2.089,2.1,2.085,2.085,19717.0,BTBT +2023-10-11 13:08:00,2.087,2.087,2.087,2.087,242.0,BTBT +2023-10-11 13:06:00,2.087,2.088,2.087,2.088,1051.0,BTBT +2023-10-11 13:05:00,2.085,2.09,2.085,2.09,700.0,BTBT +2023-10-11 13:04:00,2.085,2.085,2.085,2.085,432.0,BTBT +2023-10-11 13:01:00,2.085,2.085,2.085,2.085,137.0,BTBT +2023-10-11 13:00:00,2.09,2.09,2.085,2.085,5205.0,BTBT +2023-10-11 12:59:00,2.09,2.09,2.09,2.09,1810.0,BTBT +2023-10-11 12:58:00,2.083,2.095,2.083,2.092,12485.0,BTBT +2023-10-11 12:57:00,2.09,2.09,2.09,2.09,608.0,BTBT +2023-10-11 12:56:00,2.09,2.09,2.09,2.09,1000.0,BTBT +2023-10-11 12:55:00,2.083,2.083,2.08,2.08,323.0,BTBT +2023-10-11 12:54:00,2.08,2.09,2.08,2.09,4300.0,BTBT +2023-10-11 12:52:00,2.09,2.09,2.09,2.09,893.0,BTBT +2023-10-11 12:49:00,2.09,2.09,2.09,2.09,15098.0,BTBT +2023-10-11 12:48:00,2.09,2.095,2.09,2.09,14604.0,BTBT +2023-10-11 12:47:00,2.1,2.1,2.095,2.095,250.0,BTBT +2023-10-11 12:46:00,2.099,2.099,2.099,2.099,1378.0,BTBT +2023-10-11 12:45:00,2.1,2.1,2.095,2.095,585.0,BTBT +2023-10-11 12:44:00,2.1,2.1,2.095,2.095,525.0,BTBT +2023-10-11 12:42:00,2.099,2.1,2.098,2.1,4274.0,BTBT +2023-10-11 12:41:00,2.1,2.1,2.1,2.1,152.0,BTBT +2023-10-11 12:39:00,2.095,2.095,2.095,2.095,156.0,BTBT +2023-10-11 12:38:00,2.1,2.1,2.098,2.098,712.0,BTBT +2023-10-11 12:36:00,2.095,2.095,2.095,2.095,406.0,BTBT +2023-10-11 12:35:00,2.09,2.09,2.09,2.09,277.0,BTBT +2023-10-11 12:32:00,2.1,2.1,2.09,2.09,4800.0,BTBT +2023-10-11 12:30:00,2.1,2.1,2.1,2.1,1001.0,BTBT +2023-10-11 12:29:00,2.09,2.095,2.085,2.095,9303.0,BTBT +2023-10-11 12:28:00,2.087,2.087,2.087,2.087,1020.0,BTBT +2023-10-11 12:27:00,2.08,2.085,2.08,2.085,3060.0,BTBT +2023-10-11 12:26:00,2.09,2.09,2.09,2.09,4816.0,BTBT +2023-10-11 12:25:00,2.09,2.09,2.09,2.09,1900.0,BTBT +2023-10-11 12:24:00,2.085,2.095,2.083,2.09,53508.0,BTBT +2023-10-11 12:23:00,2.08,2.08,2.08,2.08,450.0,BTBT +2023-10-11 12:22:00,2.083,2.083,2.08,2.08,551.0,BTBT +2023-10-11 12:20:00,2.09,2.09,2.09,2.09,1010.0,BTBT +2023-10-11 12:19:00,2.082,2.086,2.082,2.084,3920.0,BTBT +2023-10-11 12:18:00,2.085,2.088,2.082,2.089,2250.0,BTBT +2023-10-11 12:17:00,2.09,2.09,2.089,2.089,3282.0,BTBT +2023-10-11 12:16:00,2.097,2.097,2.09,2.09,730.0,BTBT +2023-10-11 12:15:00,2.099,2.098,2.099,2.099,1000.0,BTBT +2023-10-11 12:14:00,2.1,2.1,2.095,2.095,2248.0,BTBT +2023-10-11 12:13:00,2.085,2.1,2.085,2.094,8715.0,BTBT +2023-10-11 12:12:00,2.09,2.09,2.08,2.085,20074.0,BTBT +2023-10-11 12:09:00,2.1,2.1,2.09,2.095,9279.0,BTBT +2023-10-11 12:08:00,2.095,2.095,2.09,2.095,6354.0,BTBT +2023-10-11 12:07:00,2.095,2.095,2.095,2.095,1002.0,BTBT +2023-10-11 12:06:00,2.091,2.1,2.091,2.091,1285.0,BTBT +2023-10-11 12:03:00,2.1,2.1,2.095,2.095,9459.0,BTBT +2023-10-11 12:01:00,2.091,2.093,2.091,2.093,3203.0,BTBT +2023-10-11 12:00:00,2.095,2.095,2.095,2.095,104.0,BTBT +2023-10-11 11:59:00,2.095,2.095,2.09,2.09,438.0,BTBT +2023-10-11 11:58:00,2.09,2.09,2.09,2.09,1677.0,BTBT +2023-10-11 11:56:00,2.095,2.098,2.095,2.099,2053.0,BTBT +2023-10-11 11:55:00,2.1,2.1,2.1,2.1,701.0,BTBT +2023-10-11 11:54:00,2.105,2.105,2.1,2.101,2772.0,BTBT +2023-10-11 11:53:00,2.1,2.105,2.095,2.096,9670.0,BTBT +2023-10-11 11:52:00,2.11,2.11,2.1,2.1,2571.0,BTBT +2023-10-11 11:51:00,2.11,2.117,2.11,2.11,12259.0,BTBT +2023-10-11 11:50:00,2.109,2.109,2.109,2.109,100.0,BTBT +2023-10-11 11:49:00,2.1,2.105,2.095,2.105,10803.0,BTBT +2023-10-11 11:48:00,2.092,2.092,2.09,2.09,1290.0,BTBT +2023-10-11 11:47:00,2.095,2.095,2.09,2.095,416.0,BTBT +2023-10-11 11:46:00,2.09,2.095,2.09,2.095,1837.0,BTBT +2023-10-11 11:45:00,2.099,2.1,2.095,2.095,10544.0,BTBT +2023-10-11 11:44:00,2.095,2.095,2.09,2.09,1642.0,BTBT +2023-10-11 11:43:00,2.1,2.1,2.099,2.099,15679.0,BTBT +2023-10-11 11:42:00,2.11,2.11,2.1,2.109,11121.0,BTBT +2023-10-11 11:41:00,2.12,2.12,2.11,2.11,8342.0,BTBT +2023-10-11 11:40:00,2.11,2.11,2.11,2.11,759.0,BTBT +2023-10-11 11:39:00,2.11,2.115,2.11,2.111,27162.0,BTBT +2023-10-11 11:38:00,2.12,2.12,2.111,2.111,5135.0,BTBT +2023-10-11 11:37:00,2.116,2.116,2.116,2.116,136.0,BTBT +2023-10-11 11:36:00,2.112,2.112,2.112,2.112,3410.0,BTBT +2023-10-11 11:35:00,2.12,2.12,2.112,2.112,2600.0,BTBT +2023-10-11 11:34:00,2.12,2.12,2.115,2.12,4893.0,BTBT +2023-10-11 11:33:00,2.12,2.125,2.12,2.12,4880.0,BTBT +2023-10-11 11:31:00,2.13,2.13,2.127,2.127,1004.0,BTBT +2023-10-11 11:30:00,2.128,2.13,2.125,2.13,4792.0,BTBT +2023-10-11 11:29:00,2.125,2.13,2.125,2.13,400.0,BTBT +2023-10-11 11:28:00,2.12,2.128,2.12,2.128,3597.0,BTBT +2023-10-11 11:27:00,2.13,2.13,2.12,2.12,3498.0,BTBT +2023-10-11 11:26:00,2.145,2.145,2.13,2.135,32503.0,BTBT +2023-10-11 11:25:00,2.14,2.145,2.13,2.145,8631.0,BTBT +2023-10-11 11:24:00,2.14,2.14,2.14,2.14,3538.0,BTBT +2023-10-11 11:23:00,2.145,2.145,2.145,2.145,503.0,BTBT +2023-10-11 11:22:00,2.139,2.15,2.139,2.15,11102.0,BTBT +2023-10-11 11:21:00,2.13,2.14,2.13,2.14,6225.0,BTBT +2023-10-11 11:20:00,2.129,2.135,2.125,2.135,3413.0,BTBT +2023-10-11 11:19:00,2.13,2.13,2.13,2.13,8109.0,BTBT +2023-10-11 11:17:00,2.14,2.14,2.14,2.14,106.0,BTBT +2023-10-11 11:16:00,2.151,2.155,2.135,2.135,31667.0,BTBT +2023-10-11 11:15:00,2.155,2.155,2.155,2.155,3591.0,BTBT +2023-10-11 11:14:00,2.16,2.16,2.16,2.16,854.0,BTBT +2023-10-11 11:13:00,2.155,2.155,2.155,2.155,1054.0,BTBT +2023-10-11 11:10:00,2.15,2.15,2.15,2.15,105.0,BTBT +2023-10-11 11:09:00,2.155,2.155,2.155,2.155,105.0,BTBT +2023-10-11 11:08:00,2.16,2.165,2.159,2.159,5573.0,BTBT +2023-10-11 11:07:00,2.17,2.17,2.17,2.17,101.0,BTBT +2023-10-11 11:06:00,2.16,2.165,2.16,2.16,7050.0,BTBT +2023-10-11 11:05:00,2.16,2.17,2.16,2.169,10760.0,BTBT +2023-10-11 11:04:00,2.16,2.16,2.158,2.16,11090.0,BTBT +2023-10-11 11:03:00,2.155,2.16,2.15,2.16,11205.0,BTBT +2023-10-11 11:01:00,2.16,2.16,2.16,2.16,7746.0,BTBT +2023-10-11 11:00:00,2.155,2.16,2.155,2.159,1505.0,BTBT +2023-10-11 10:58:00,2.159,2.159,2.159,2.159,8277.0,BTBT +2023-10-11 10:57:00,2.15,2.155,2.15,2.15,13153.0,BTBT +2023-10-11 10:56:00,2.15,2.15,2.15,2.15,1001.0,BTBT +2023-10-11 10:55:00,2.15,2.155,2.145,2.149,5841.0,BTBT +2023-10-11 10:54:00,2.15,2.155,2.15,2.15,2749.0,BTBT +2023-10-11 10:53:00,2.15,2.15,2.15,2.15,1000.0,BTBT +2023-10-11 10:52:00,2.15,2.15,2.14,2.14,1618.0,BTBT +2023-10-11 10:51:00,2.14,2.145,2.14,2.141,4827.0,BTBT +2023-10-11 10:50:00,2.14,2.14,2.139,2.139,1200.0,BTBT +2023-10-11 10:49:00,2.135,2.14,2.135,2.14,1400.0,BTBT +2023-10-11 10:48:00,2.135,2.135,2.135,2.135,767.0,BTBT +2023-10-11 10:47:00,2.135,2.135,2.135,2.135,200.0,BTBT +2023-10-11 10:46:00,2.135,2.135,2.135,2.135,212.0,BTBT +2023-10-11 10:45:00,2.139,2.139,2.139,2.139,3540.0,BTBT +2023-10-11 10:41:00,2.14,2.14,2.135,2.14,9973.0,BTBT +2023-10-11 10:40:00,2.135,2.139,2.13,2.135,1602.0,BTBT +2023-10-11 10:39:00,2.13,2.14,2.13,2.14,5296.0,BTBT +2023-10-11 10:38:00,2.12,2.13,2.115,2.129,49043.0,BTBT +2023-10-11 10:37:00,2.12,2.12,2.11,2.11,7582.0,BTBT +2023-10-11 10:36:00,2.125,2.125,2.12,2.12,2805.0,BTBT +2023-10-11 10:35:00,2.13,2.13,2.125,2.125,3078.0,BTBT +2023-10-11 10:34:00,2.125,2.125,2.125,2.125,2021.0,BTBT +2023-10-11 10:32:00,2.12,2.124,2.12,2.12,3524.0,BTBT +2023-10-11 10:31:00,2.115,2.12,2.113,2.12,2424.0,BTBT +2023-10-11 10:30:00,2.12,2.12,2.11,2.11,8719.0,BTBT +2023-10-11 10:29:00,2.12,2.13,2.12,2.12,12090.0,BTBT +2023-10-11 10:28:00,2.12,2.12,2.115,2.12,6031.0,BTBT +2023-10-11 10:27:00,2.127,2.13,2.12,2.12,4706.0,BTBT +2023-10-11 10:26:00,2.13,2.13,2.125,2.13,5310.0,BTBT +2023-10-11 10:25:00,2.14,2.14,2.139,2.139,2393.0,BTBT +2023-10-11 10:24:00,2.14,2.14,2.14,2.14,1202.0,BTBT +2023-10-11 10:23:00,2.149,2.148,2.149,2.149,328.0,BTBT +2023-10-11 10:22:00,2.16,2.16,2.15,2.15,4115.0,BTBT +2023-10-11 10:21:00,2.16,2.16,2.16,2.16,1048.0,BTBT +2023-10-11 10:20:00,2.145,2.159,2.145,2.15,4993.0,BTBT +2023-10-11 10:19:00,2.15,2.15,2.15,2.15,1972.0,BTBT +2023-10-11 10:17:00,2.135,2.155,2.135,2.155,10833.0,BTBT +2023-10-11 10:15:00,2.14,2.14,2.13,2.135,12761.0,BTBT +2023-10-11 10:14:00,2.135,2.135,2.13,2.13,1500.0,BTBT +2023-10-11 10:13:00,2.138,2.138,2.138,2.138,310.0,BTBT +2023-10-11 10:12:00,2.139,2.139,2.135,2.135,429.0,BTBT +2023-10-11 10:11:00,2.139,2.139,2.139,2.139,102.0,BTBT +2023-10-11 10:10:00,2.14,2.139,2.14,2.14,159.0,BTBT +2023-10-11 10:09:00,2.132,2.14,2.13,2.13,1308.0,BTBT +2023-10-11 10:08:00,2.131,2.14,2.13,2.14,3192.0,BTBT +2023-10-11 10:07:00,2.139,2.139,2.139,2.139,1040.0,BTBT +2023-10-11 10:06:00,2.145,2.145,2.135,2.14,4420.0,BTBT +2023-10-11 10:05:00,2.14,2.145,2.135,2.145,7444.0,BTBT +2023-10-11 10:04:00,2.13,2.13,2.125,2.13,11454.0,BTBT +2023-10-11 10:03:00,2.13,2.13,2.13,2.13,1875.0,BTBT +2023-10-11 10:02:00,2.13,2.138,2.13,2.13,4368.0,BTBT +2023-10-11 10:01:00,2.135,2.135,2.135,2.135,122.0,BTBT +2023-10-11 10:00:00,2.14,2.14,2.13,2.14,6346.0,BTBT +2023-10-11 09:59:00,2.14,2.14,2.14,2.14,30000.0,BTBT +2023-10-11 09:58:00,2.14,2.148,2.14,2.148,726.0,BTBT +2023-10-11 09:57:00,2.145,2.15,2.14,2.145,17978.0,BTBT +2023-10-11 09:56:00,2.141,2.15,2.141,2.15,1540.0,BTBT +2023-10-11 09:55:00,2.144,2.15,2.144,2.15,2334.0,BTBT +2023-10-11 09:54:00,2.155,2.155,2.15,2.15,5402.0,BTBT +2023-10-11 09:53:00,2.15,2.15,2.15,2.15,326.0,BTBT +2023-10-11 09:52:00,2.14,2.145,2.14,2.145,983.0,BTBT +2023-10-11 09:51:00,2.155,2.155,2.14,2.142,16288.0,BTBT +2023-10-11 09:50:00,2.16,2.16,2.16,2.16,24367.0,BTBT +2023-10-11 09:49:00,2.17,2.17,2.16,2.16,5897.0,BTBT +2023-10-11 09:48:00,2.18,2.18,2.17,2.17,3907.0,BTBT +2023-10-11 09:47:00,2.17,2.17,2.17,2.17,1232.0,BTBT +2023-10-11 09:46:00,2.165,2.175,2.165,2.175,9269.0,BTBT +2023-10-11 09:45:00,2.18,2.18,2.16,2.164,2292.0,BTBT +2023-10-11 09:44:00,2.174,2.173,2.174,2.174,778.0,BTBT +2023-10-11 09:43:00,2.175,2.18,2.171,2.18,2248.0,BTBT +2023-10-11 09:42:00,2.186,2.2,2.186,2.19,5773.0,BTBT +2023-10-11 09:41:00,2.202,2.205,2.18,2.19,21760.0,BTBT +2023-10-11 09:40:00,2.19,2.201,2.19,2.2,8907.0,BTBT +2023-10-11 09:39:00,2.195,2.195,2.18,2.185,5867.0,BTBT +2023-10-11 09:38:00,2.2,2.2,2.193,2.199,6225.0,BTBT +2023-10-11 09:37:00,2.2,2.2,2.185,2.197,48537.0,BTBT +2023-10-11 09:36:00,2.213,2.213,2.2,2.2,18207.0,BTBT +2023-10-11 09:35:00,2.21,2.218,2.21,2.215,665.0,BTBT +2023-10-11 09:34:00,2.22,2.22,2.21,2.215,2433.0,BTBT +2023-10-11 09:33:00,2.215,2.23,2.215,2.225,5324.0,BTBT +2023-10-11 09:32:00,2.224,2.23,2.21,2.21,6521.0,BTBT +2023-10-11 09:31:00,2.2,2.22,2.2,2.22,9803.0,BTBT +2023-10-11 09:30:00,2.2,2.22,2.19,2.195,10136.0,BTBT +2023-10-11 09:27:00,2.19,2.19,2.18,2.18,240.0,BTBT +2023-10-11 09:25:00,2.19,2.2,2.19,2.2,1820.0,BTBT +2023-10-11 09:24:00,2.18,2.18,2.18,2.18,200.0,BTBT +2023-10-11 09:19:00,2.18,2.181,2.18,2.181,101.0,BTBT +2023-10-11 09:17:00,2.18,2.18,2.18,2.18,10.0,BTBT +2023-10-11 09:14:00,2.2,2.2,2.18,2.18,126.0,BTBT +2023-10-11 09:12:00,2.21,2.21,2.21,2.21,15.0,BTBT +2023-10-11 09:10:00,2.18,2.18,2.18,2.18,34.0,BTBT +2023-10-11 09:09:00,2.19,2.19,2.19,2.19,1046.0,BTBT +2023-10-11 09:04:00,2.2,2.2,2.2,2.2,10.0,BTBT +2023-10-11 09:00:00,2.18,2.18,2.18,2.18,35.0,BTBT +2023-10-11 08:54:00,2.17,2.17,2.17,2.17,20.0,BTBT +2023-10-11 08:53:00,2.19,2.19,2.19,2.19,2.0,BTBT +2023-10-11 08:52:00,2.17,2.189,2.17,2.189,1015.0,BTBT +2023-10-11 08:45:00,2.19,2.189,2.19,2.19,18.0,BTBT +2023-10-11 08:43:00,2.17,2.17,2.17,2.17,1.0,BTBT +2023-10-11 08:27:00,2.21,2.21,2.21,2.21,100.0,BTBT +2023-10-11 08:24:00,2.2,2.2,2.19,2.2,13601.0,BTBT +2023-10-11 08:18:00,2.16,2.16,2.16,2.16,1.0,BTBT +2023-10-11 08:15:00,2.2,2.2,2.2,2.2,47.0,BTBT +2023-10-11 08:12:00,2.2,2.2,2.2,2.2,182.0,BTBT +2023-10-11 08:08:00,2.16,2.16,2.16,2.16,6.0,BTBT +2023-10-11 08:03:00,2.16,2.16,2.16,2.16,408.0,BTBT +2023-10-11 08:00:00,2.21,2.21,2.16,2.16,620.0,BTBT +2023-10-11 07:52:00,2.19,2.19,2.19,2.19,92.0,BTBT +2023-10-11 07:21:00,2.2,2.21,2.2,2.21,30.0,BTBT +2023-10-11 07:20:00,2.2,2.2,2.2,2.2,10.0,BTBT +2023-10-11 07:12:00,2.19,2.19,2.19,2.19,5.0,BTBT +2023-10-11 07:11:00,2.19,2.19,2.19,2.19,5.0,BTBT +2023-10-11 06:57:00,2.19,2.19,2.19,2.19,49.0,BTBT +2023-10-11 06:52:00,2.2,2.2,2.2,2.2,1.0,BTBT +2023-10-11 05:23:00,2.19,2.19,2.19,2.19,1.0,BTBT +2023-10-11 04:15:00,2.16,2.16,2.11,2.11,400.0,BTBT +2023-10-11 04:14:00,2.1,2.1,2.1,2.1,50.0,BTBT +2023-10-11 04:13:00,2.1,2.1,2.1,2.1,50.0,BTBT +2023-10-10 19:57:00,2.2,2.2,2.2,2.2,5.0,BTBT +2023-10-10 19:53:00,2.19,2.19,2.19,2.19,60.0,BTBT +2023-10-10 19:46:00,2.19,2.19,2.19,2.19,40.0,BTBT +2023-10-10 19:45:00,2.19,2.2,2.19,2.2,25.0,BTBT +2023-10-10 19:39:00,2.2,2.2,2.2,2.2,4.0,BTBT +2023-10-10 19:34:00,2.21,2.21,2.21,2.21,1.0,BTBT +2023-10-10 19:20:00,2.22,2.22,2.22,2.22,40.0,BTBT +2023-10-10 19:17:00,2.19,2.19,2.19,2.19,8.0,BTBT +2023-10-10 19:02:00,2.22,2.22,2.22,2.22,5.0,BTBT +2023-10-10 18:21:00,2.22,2.22,2.22,2.22,5.0,BTBT +2023-10-10 18:10:00,2.22,2.22,2.22,2.22,15.0,BTBT +2023-10-10 17:37:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-10-10 17:31:00,2.22,2.22,2.22,2.22,250.0,BTBT +2023-10-10 17:19:00,2.22,2.22,2.22,2.22,5.0,BTBT +2023-10-10 17:16:00,2.22,2.22,2.22,2.22,5.0,BTBT +2023-10-10 17:09:00,2.218,2.218,2.218,2.218,4.0,BTBT +2023-10-10 17:03:00,2.23,2.23,2.23,2.23,10.0,BTBT +2023-10-10 16:50:00,2.24,2.24,2.24,2.24,10.0,BTBT +2023-10-10 16:45:00,2.24,2.24,2.2,2.2,11803.0,BTBT +2023-10-10 16:44:00,2.24,2.24,2.24,2.24,2.0,BTBT +2023-10-10 16:43:00,2.17,2.17,2.17,2.17,11355.0,BTBT +2023-10-10 16:40:00,2.2,2.2,2.2,2.2,150.0,BTBT +2023-10-10 16:37:00,2.24,2.24,2.24,2.24,1.0,BTBT +2023-10-10 16:30:00,2.2,2.2,2.2,2.2,500.0,BTBT +2023-10-10 16:24:00,2.2,2.2,2.2,2.2,60.0,BTBT +2023-10-10 16:20:00,2.17,2.17,2.17,2.17,1.0,BTBT +2023-10-10 16:14:00,2.24,2.24,2.24,2.24,21.0,BTBT +2023-10-10 16:09:00,2.17,2.182,2.17,2.182,2002.0,BTBT +2023-10-10 16:07:00,2.21,2.21,2.17,2.17,4125.0,BTBT +2023-10-10 16:03:00,2.17,2.17,2.17,2.17,2873.0,BTBT +2023-10-10 16:02:00,2.17,2.17,2.17,2.17,283.0,BTBT +2023-10-10 16:01:00,2.17,2.17,2.17,2.17,431.0,BTBT +2023-10-10 16:00:00,2.17,2.17,2.16,2.17,124498.0,BTBT +2023-10-10 15:59:00,2.175,2.18,2.16,2.16,37847.0,BTBT +2023-10-10 15:58:00,2.18,2.18,2.175,2.175,9828.0,BTBT +2023-10-10 15:57:00,2.18,2.18,2.173,2.175,10184.0,BTBT +2023-10-10 15:56:00,2.175,2.18,2.17,2.18,18098.0,BTBT +2023-10-10 15:55:00,2.18,2.18,2.175,2.175,6453.0,BTBT +2023-10-10 15:54:00,2.175,2.18,2.175,2.18,2384.0,BTBT +2023-10-10 15:53:00,2.18,2.18,2.17,2.173,1495.0,BTBT +2023-10-10 15:52:00,2.175,2.18,2.17,2.17,8564.0,BTBT +2023-10-10 15:51:00,2.18,2.18,2.175,2.175,968.0,BTBT +2023-10-10 15:50:00,2.175,2.18,2.175,2.178,3244.0,BTBT +2023-10-10 15:49:00,2.17,2.18,2.17,2.175,2728.0,BTBT +2023-10-10 15:48:00,2.165,2.175,2.165,2.17,23800.0,BTBT +2023-10-10 15:47:00,2.168,2.168,2.168,2.168,2337.0,BTBT +2023-10-10 15:46:00,2.167,2.167,2.165,2.165,570.0,BTBT +2023-10-10 15:45:00,2.165,2.165,2.165,2.165,236.0,BTBT +2023-10-10 15:44:00,2.165,2.165,2.16,2.16,337.0,BTBT +2023-10-10 15:42:00,2.165,2.165,2.165,2.165,307.0,BTBT +2023-10-10 15:41:00,2.165,2.165,2.165,2.165,337.0,BTBT +2023-10-10 15:40:00,2.16,2.16,2.16,2.16,335.0,BTBT +2023-10-10 15:39:00,2.165,2.165,2.16,2.16,368.0,BTBT +2023-10-10 15:38:00,2.165,2.165,2.165,2.165,327.0,BTBT +2023-10-10 15:37:00,2.165,2.165,2.165,2.165,101.0,BTBT +2023-10-10 15:36:00,2.165,2.165,2.165,2.165,192.0,BTBT +2023-10-10 15:35:00,2.16,2.165,2.16,2.165,248.0,BTBT +2023-10-10 15:34:00,2.16,2.165,2.16,2.165,1476.0,BTBT +2023-10-10 15:33:00,2.16,2.162,2.16,2.162,1720.0,BTBT +2023-10-10 15:32:00,2.17,2.17,2.17,2.17,330.0,BTBT +2023-10-10 15:31:00,2.165,2.165,2.164,2.164,685.0,BTBT +2023-10-10 15:30:00,2.16,2.165,2.16,2.165,577.0,BTBT +2023-10-10 15:29:00,2.168,2.168,2.16,2.16,6104.0,BTBT +2023-10-10 15:28:00,2.165,2.165,2.165,2.165,110.0,BTBT +2023-10-10 15:27:00,2.165,2.165,2.165,2.165,140.0,BTBT +2023-10-10 15:26:00,2.16,2.165,2.16,2.165,1812.0,BTBT +2023-10-10 15:25:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-10-10 15:24:00,2.163,2.167,2.163,2.167,815.0,BTBT +2023-10-10 15:23:00,2.17,2.17,2.165,2.165,322.0,BTBT +2023-10-10 15:22:00,2.17,2.17,2.165,2.165,510.0,BTBT +2023-10-10 15:21:00,2.16,2.165,2.16,2.165,501.0,BTBT +2023-10-10 15:20:00,2.165,2.17,2.16,2.16,7703.0,BTBT +2023-10-10 15:19:00,2.17,2.17,2.16,2.165,1247.0,BTBT +2023-10-10 15:18:00,2.16,2.16,2.16,2.16,2202.0,BTBT +2023-10-10 15:17:00,2.165,2.165,2.165,2.165,1627.0,BTBT +2023-10-10 15:16:00,2.163,2.165,2.163,2.165,934.0,BTBT +2023-10-10 15:14:00,2.165,2.17,2.165,2.167,4140.0,BTBT +2023-10-10 15:13:00,2.169,2.169,2.169,2.169,300.0,BTBT +2023-10-10 15:12:00,2.16,2.165,2.16,2.16,900.0,BTBT +2023-10-10 15:11:00,2.17,2.17,2.16,2.165,8392.0,BTBT +2023-10-10 15:09:00,2.168,2.168,2.162,2.166,2376.0,BTBT +2023-10-10 15:07:00,2.16,2.162,2.16,2.16,2501.0,BTBT +2023-10-10 15:05:00,2.17,2.17,2.16,2.16,6350.0,BTBT +2023-10-10 15:04:00,2.165,2.17,2.161,2.165,9630.0,BTBT +2023-10-10 15:03:00,2.168,2.169,2.161,2.169,3686.0,BTBT +2023-10-10 15:02:00,2.165,2.165,2.165,2.165,100.0,BTBT +2023-10-10 15:01:00,2.17,2.17,2.165,2.165,6561.0,BTBT +2023-10-10 15:00:00,2.165,2.17,2.165,2.165,6807.0,BTBT +2023-10-10 14:59:00,2.16,2.17,2.16,2.17,4227.0,BTBT +2023-10-10 14:55:00,2.16,2.16,2.16,2.16,12829.0,BTBT +2023-10-10 14:54:00,2.163,2.163,2.163,2.163,292.0,BTBT +2023-10-10 14:53:00,2.16,2.16,2.16,2.16,450.0,BTBT +2023-10-10 14:52:00,2.165,2.174,2.16,2.16,19293.0,BTBT +2023-10-10 14:51:00,2.165,2.17,2.165,2.169,3812.0,BTBT +2023-10-10 14:50:00,2.17,2.178,2.165,2.165,4890.0,BTBT +2023-10-10 14:49:00,2.178,2.178,2.17,2.175,3450.0,BTBT +2023-10-10 14:48:00,2.165,2.175,2.16,2.175,58683.0,BTBT +2023-10-10 14:47:00,2.17,2.17,2.17,2.17,24825.0,BTBT +2023-10-10 14:46:00,2.175,2.175,2.175,2.175,130.0,BTBT +2023-10-10 14:44:00,2.18,2.18,2.18,2.18,377.0,BTBT +2023-10-10 14:40:00,2.17,2.17,2.17,2.17,1032.0,BTBT +2023-10-10 14:39:00,2.17,2.175,2.17,2.175,15274.0,BTBT +2023-10-10 14:38:00,2.175,2.175,2.17,2.173,13869.0,BTBT +2023-10-10 14:37:00,2.18,2.18,2.18,2.18,8588.0,BTBT +2023-10-10 14:36:00,2.185,2.185,2.18,2.181,6199.0,BTBT +2023-10-10 14:35:00,2.185,2.185,2.18,2.18,1017.0,BTBT +2023-10-10 14:34:00,2.18,2.185,2.18,2.18,15988.0,BTBT +2023-10-10 14:33:00,2.185,2.185,2.172,2.172,43614.0,BTBT +2023-10-10 14:32:00,2.181,2.185,2.181,2.182,7001.0,BTBT +2023-10-10 14:31:00,2.191,2.194,2.185,2.185,27115.0,BTBT +2023-10-10 14:29:00,2.19,2.198,2.19,2.19,4101.0,BTBT +2023-10-10 14:28:00,2.195,2.195,2.19,2.19,800.0,BTBT +2023-10-10 14:27:00,2.2,2.2,2.192,2.195,5551.0,BTBT +2023-10-10 14:26:00,2.192,2.195,2.19,2.19,11357.0,BTBT +2023-10-10 14:25:00,2.195,2.195,2.18,2.195,44481.0,BTBT +2023-10-10 14:24:00,2.2,2.2,2.2,2.2,712.0,BTBT +2023-10-10 14:22:00,2.206,2.205,2.195,2.198,9949.0,BTBT +2023-10-10 14:21:00,2.2,2.2,2.2,2.2,700.0,BTBT +2023-10-10 14:20:00,2.2,2.205,2.2,2.205,36708.0,BTBT +2023-10-10 14:19:00,2.2,2.2,2.195,2.2,14833.0,BTBT +2023-10-10 14:18:00,2.191,2.191,2.191,2.191,6497.0,BTBT +2023-10-10 14:16:00,2.185,2.195,2.185,2.19,3755.0,BTBT +2023-10-10 14:15:00,2.185,2.185,2.185,2.185,789.0,BTBT +2023-10-10 14:14:00,2.19,2.19,2.19,2.19,2558.0,BTBT +2023-10-10 14:13:00,2.19,2.195,2.19,2.195,500.0,BTBT +2023-10-10 14:11:00,2.19,2.19,2.19,2.19,209.0,BTBT +2023-10-10 14:09:00,2.192,2.195,2.192,2.195,317.0,BTBT +2023-10-10 14:08:00,2.195,2.195,2.195,2.195,300.0,BTBT +2023-10-10 14:07:00,2.197,2.197,2.195,2.195,823.0,BTBT +2023-10-10 14:06:00,2.185,2.195,2.185,2.195,8046.0,BTBT +2023-10-10 14:05:00,2.19,2.19,2.185,2.19,4035.0,BTBT +2023-10-10 14:03:00,2.19,2.19,2.19,2.19,136.0,BTBT +2023-10-10 14:02:00,2.195,2.199,2.19,2.19,6368.0,BTBT +2023-10-10 14:01:00,2.172,2.195,2.172,2.19,45387.0,BTBT +2023-10-10 14:00:00,2.178,2.178,2.178,2.178,2000.0,BTBT +2023-10-10 13:59:00,2.18,2.18,2.18,2.18,10339.0,BTBT +2023-10-10 13:58:00,2.18,2.18,2.18,2.18,1344.0,BTBT +2023-10-10 13:55:00,2.185,2.185,2.185,2.185,100.0,BTBT +2023-10-10 13:54:00,2.19,2.19,2.187,2.187,1217.0,BTBT +2023-10-10 13:53:00,2.195,2.195,2.195,2.195,1726.0,BTBT +2023-10-10 13:52:00,2.205,2.205,2.2,2.2,3410.0,BTBT +2023-10-10 13:51:00,2.195,2.205,2.195,2.205,8273.0,BTBT +2023-10-10 13:50:00,2.19,2.195,2.185,2.195,46892.0,BTBT +2023-10-10 13:49:00,2.195,2.195,2.195,2.195,406.0,BTBT +2023-10-10 13:48:00,2.195,2.195,2.195,2.195,1219.0,BTBT +2023-10-10 13:47:00,2.19,2.199,2.19,2.198,5464.0,BTBT +2023-10-10 13:45:00,2.2,2.2,2.19,2.19,53292.0,BTBT +2023-10-10 13:43:00,2.205,2.205,2.2,2.204,1677.0,BTBT +2023-10-10 13:41:00,2.205,2.205,2.205,2.205,100.0,BTBT +2023-10-10 13:40:00,2.203,2.203,2.203,2.203,187.0,BTBT +2023-10-10 13:38:00,2.208,2.208,2.208,2.208,545.0,BTBT +2023-10-10 13:32:00,2.2,2.205,2.2,2.205,826.0,BTBT +2023-10-10 13:31:00,2.205,2.21,2.2,2.2,51728.0,BTBT +2023-10-10 13:30:00,2.21,2.21,2.2,2.205,33001.0,BTBT +2023-10-10 13:27:00,2.217,2.217,2.217,2.217,134.0,BTBT +2023-10-10 13:26:00,2.211,2.211,2.21,2.21,1100.0,BTBT +2023-10-10 13:25:00,2.21,2.214,2.21,2.21,20100.0,BTBT +2023-10-10 13:23:00,2.215,2.215,2.215,2.215,201.0,BTBT +2023-10-10 13:21:00,2.218,2.22,2.218,2.22,1101.0,BTBT +2023-10-10 13:19:00,2.216,2.216,2.21,2.21,23700.0,BTBT +2023-10-10 13:18:00,2.21,2.22,2.21,2.215,1251.0,BTBT +2023-10-10 13:17:00,2.22,2.22,2.22,2.22,412.0,BTBT +2023-10-10 13:16:00,2.211,2.215,2.211,2.215,1410.0,BTBT +2023-10-10 13:15:00,2.22,2.22,2.21,2.215,10325.0,BTBT +2023-10-10 13:14:00,2.215,2.215,2.215,2.215,755.0,BTBT +2023-10-10 13:13:00,2.225,2.225,2.22,2.22,15193.0,BTBT +2023-10-10 13:12:00,2.235,2.235,2.23,2.23,12943.0,BTBT +2023-10-10 13:11:00,2.235,2.235,2.235,2.235,410.0,BTBT +2023-10-10 13:10:00,2.24,2.24,2.235,2.235,2514.0,BTBT +2023-10-10 13:09:00,2.23,2.237,2.23,2.237,2105.0,BTBT +2023-10-10 13:08:00,2.23,2.23,2.23,2.23,4468.0,BTBT +2023-10-10 13:07:00,2.24,2.24,2.23,2.235,13986.0,BTBT +2023-10-10 13:06:00,2.235,2.235,2.23,2.235,4564.0,BTBT +2023-10-10 13:05:00,2.235,2.235,2.235,2.235,100.0,BTBT +2023-10-10 13:04:00,2.235,2.235,2.23,2.23,101896.0,BTBT +2023-10-10 13:02:00,2.24,2.24,2.235,2.235,1048.0,BTBT +2023-10-10 13:01:00,2.235,2.235,2.235,2.235,164.0,BTBT +2023-10-10 13:00:00,2.24,2.24,2.24,2.24,541.0,BTBT +2023-10-10 12:59:00,2.232,2.24,2.232,2.24,1101.0,BTBT +2023-10-10 12:58:00,2.234,2.24,2.23,2.24,2098.0,BTBT +2023-10-10 12:57:00,2.23,2.23,2.23,2.23,3076.0,BTBT +2023-10-10 12:56:00,2.235,2.235,2.23,2.234,9188.0,BTBT +2023-10-10 12:55:00,2.235,2.24,2.23,2.23,2560.0,BTBT +2023-10-10 12:54:00,2.235,2.235,2.235,2.235,302.0,BTBT +2023-10-10 12:53:00,2.238,2.238,2.235,2.235,760.0,BTBT +2023-10-10 12:52:00,2.24,2.244,2.235,2.24,17213.0,BTBT +2023-10-10 12:51:00,2.235,2.24,2.235,2.24,4759.0,BTBT +2023-10-10 12:50:00,2.24,2.24,2.24,2.24,1700.0,BTBT +2023-10-10 12:49:00,2.235,2.235,2.235,2.235,100.0,BTBT +2023-10-10 12:48:00,2.23,2.23,2.23,2.23,5273.0,BTBT +2023-10-10 12:47:00,2.235,2.235,2.235,2.235,682.0,BTBT +2023-10-10 12:46:00,2.235,2.241,2.235,2.24,13116.0,BTBT +2023-10-10 12:45:00,2.225,2.24,2.225,2.235,20908.0,BTBT +2023-10-10 12:43:00,2.22,2.22,2.22,2.22,300.0,BTBT +2023-10-10 12:42:00,2.235,2.235,2.23,2.23,7801.0,BTBT +2023-10-10 12:41:00,2.231,2.231,2.23,2.23,5102.0,BTBT +2023-10-10 12:36:00,2.231,2.231,2.23,2.23,10100.0,BTBT +2023-10-10 12:35:00,2.232,2.231,2.232,2.232,1578.0,BTBT +2023-10-10 12:34:00,2.24,2.24,2.24,2.24,3318.0,BTBT +2023-10-10 12:32:00,2.245,2.25,2.24,2.24,10526.0,BTBT +2023-10-10 12:31:00,2.245,2.245,2.24,2.242,21100.0,BTBT +2023-10-10 12:30:00,2.25,2.25,2.25,2.25,1000.0,BTBT +2023-10-10 12:29:00,2.25,2.25,2.249,2.249,609.0,BTBT +2023-10-10 12:26:00,2.24,2.25,2.24,2.24,3463.0,BTBT +2023-10-10 12:25:00,2.24,2.24,2.24,2.24,2000.0,BTBT +2023-10-10 12:24:00,2.225,2.239,2.225,2.239,9441.0,BTBT +2023-10-10 12:22:00,2.22,2.225,2.219,2.222,12607.0,BTBT +2023-10-10 12:21:00,2.23,2.231,2.22,2.227,8007.0,BTBT +2023-10-10 12:20:00,2.24,2.245,2.24,2.24,16154.0,BTBT +2023-10-10 12:19:00,2.245,2.245,2.245,2.245,882.0,BTBT +2023-10-10 12:18:00,2.24,2.245,2.24,2.24,10000.0,BTBT +2023-10-10 12:15:00,2.245,2.245,2.245,2.245,600.0,BTBT +2023-10-10 12:14:00,2.249,2.248,2.249,2.249,3401.0,BTBT +2023-10-10 12:13:00,2.25,2.25,2.25,2.25,1072.0,BTBT +2023-10-10 12:12:00,2.245,2.245,2.245,2.245,314.0,BTBT +2023-10-10 12:11:00,2.245,2.245,2.245,2.245,100.0,BTBT +2023-10-10 12:10:00,2.25,2.25,2.245,2.245,2200.0,BTBT +2023-10-10 12:09:00,2.243,2.243,2.243,2.243,270.0,BTBT +2023-10-10 12:08:00,2.242,2.244,2.241,2.241,4165.0,BTBT +2023-10-10 12:07:00,2.245,2.25,2.24,2.25,1955.0,BTBT +2023-10-10 12:06:00,2.245,2.249,2.245,2.249,1200.0,BTBT +2023-10-10 12:04:00,2.25,2.25,2.25,2.25,613.0,BTBT +2023-10-10 12:03:00,2.25,2.25,2.25,2.25,6480.0,BTBT +2023-10-10 12:02:00,2.25,2.25,2.25,2.25,3515.0,BTBT +2023-10-10 12:01:00,2.25,2.25,2.25,2.25,322.0,BTBT +2023-10-10 11:59:00,2.255,2.255,2.255,2.255,403.0,BTBT +2023-10-10 11:57:00,2.26,2.26,2.26,2.26,4555.0,BTBT +2023-10-10 11:56:00,2.265,2.265,2.265,2.265,215.0,BTBT +2023-10-10 11:55:00,2.26,2.27,2.26,2.27,1100.0,BTBT +2023-10-10 11:54:00,2.26,2.265,2.26,2.265,3626.0,BTBT +2023-10-10 11:53:00,2.255,2.255,2.255,2.255,100.0,BTBT +2023-10-10 11:52:00,2.26,2.261,2.259,2.259,21422.0,BTBT +2023-10-10 11:51:00,2.26,2.259,2.26,2.26,222.0,BTBT +2023-10-10 11:50:00,2.255,2.257,2.255,2.257,2404.0,BTBT +2023-10-10 11:49:00,2.25,2.25,2.25,2.25,3662.0,BTBT +2023-10-10 11:48:00,2.243,2.245,2.24,2.245,3910.0,BTBT +2023-10-10 11:47:00,2.245,2.245,2.243,2.243,1569.0,BTBT +2023-10-10 11:46:00,2.255,2.255,2.25,2.25,10451.0,BTBT +2023-10-10 11:45:00,2.259,2.259,2.259,2.259,1847.0,BTBT +2023-10-10 11:44:00,2.26,2.26,2.25,2.254,5619.0,BTBT +2023-10-10 11:43:00,2.269,2.269,2.269,2.269,100.0,BTBT +2023-10-10 11:41:00,2.26,2.261,2.26,2.26,9757.0,BTBT +2023-10-10 11:40:00,2.26,2.26,2.25,2.25,2113.0,BTBT +2023-10-10 11:39:00,2.255,2.255,2.255,2.255,2019.0,BTBT +2023-10-10 11:38:00,2.269,2.269,2.259,2.26,9714.0,BTBT +2023-10-10 11:37:00,2.265,2.265,2.26,2.265,2719.0,BTBT +2023-10-10 11:36:00,2.275,2.28,2.27,2.27,6794.0,BTBT +2023-10-10 11:35:00,2.27,2.275,2.27,2.275,5486.0,BTBT +2023-10-10 11:34:00,2.265,2.27,2.265,2.268,1923.0,BTBT +2023-10-10 11:33:00,2.275,2.275,2.265,2.265,25361.0,BTBT +2023-10-10 11:32:00,2.28,2.28,2.278,2.278,3368.0,BTBT +2023-10-10 11:31:00,2.275,2.28,2.275,2.275,6661.0,BTBT +2023-10-10 11:30:00,2.279,2.279,2.275,2.275,2500.0,BTBT +2023-10-10 11:29:00,2.28,2.28,2.28,2.28,223.0,BTBT +2023-10-10 11:28:00,2.28,2.28,2.28,2.28,364.0,BTBT +2023-10-10 11:27:00,2.273,2.28,2.273,2.28,6107.0,BTBT +2023-10-10 11:26:00,2.275,2.275,2.275,2.275,1000.0,BTBT +2023-10-10 11:25:00,2.28,2.28,2.275,2.28,701.0,BTBT +2023-10-10 11:24:00,2.271,2.28,2.27,2.28,6366.0,BTBT +2023-10-10 11:23:00,2.27,2.28,2.27,2.27,19104.0,BTBT +2023-10-10 11:22:00,2.28,2.288,2.28,2.28,1535.0,BTBT +2023-10-10 11:21:00,2.29,2.29,2.29,2.29,250.0,BTBT +2023-10-10 11:20:00,2.3,2.3,2.29,2.29,6494.0,BTBT +2023-10-10 11:19:00,2.295,2.305,2.295,2.3,7287.0,BTBT +2023-10-10 11:18:00,2.299,2.299,2.295,2.295,2200.0,BTBT +2023-10-10 11:17:00,2.295,2.295,2.295,2.295,315.0,BTBT +2023-10-10 11:16:00,2.3,2.3,2.295,2.295,1200.0,BTBT +2023-10-10 11:15:00,2.3,2.3,2.29,2.299,8390.0,BTBT +2023-10-10 11:14:00,2.293,2.3,2.293,2.3,2793.0,BTBT +2023-10-10 11:13:00,2.297,2.297,2.297,2.297,150.0,BTBT +2023-10-10 11:12:00,2.28,2.3,2.28,2.3,12647.0,BTBT +2023-10-10 11:11:00,2.287,2.287,2.275,2.28,1948.0,BTBT +2023-10-10 11:10:00,2.274,2.288,2.274,2.288,25977.0,BTBT +2023-10-10 11:09:00,2.295,2.295,2.28,2.28,29192.0,BTBT +2023-10-10 11:08:00,2.3,2.3,2.295,2.295,246.0,BTBT +2023-10-10 11:07:00,2.292,2.295,2.29,2.294,3892.0,BTBT +2023-10-10 11:06:00,2.295,2.295,2.295,2.295,6901.0,BTBT +2023-10-10 11:05:00,2.292,2.299,2.292,2.299,2090.0,BTBT +2023-10-10 11:04:00,2.3,2.3,2.295,2.299,4640.0,BTBT +2023-10-10 11:03:00,2.299,2.3,2.29,2.29,1754.0,BTBT +2023-10-10 11:02:00,2.29,2.29,2.29,2.29,351.0,BTBT +2023-10-10 11:01:00,2.29,2.295,2.29,2.295,2852.0,BTBT +2023-10-10 11:00:00,2.28,2.295,2.28,2.295,4848.0,BTBT +2023-10-10 10:59:00,2.29,2.29,2.289,2.289,4747.0,BTBT +2023-10-10 10:58:00,2.275,2.294,2.275,2.29,21819.0,BTBT +2023-10-10 10:57:00,2.275,2.28,2.27,2.275,2861.0,BTBT +2023-10-10 10:56:00,2.28,2.281,2.28,2.28,1969.0,BTBT +2023-10-10 10:55:00,2.28,2.28,2.28,2.28,733.0,BTBT +2023-10-10 10:54:00,2.291,2.3,2.28,2.28,1789.0,BTBT +2023-10-10 10:53:00,2.3,2.3,2.29,2.29,2712.0,BTBT +2023-10-10 10:52:00,2.29,2.295,2.29,2.295,7935.0,BTBT +2023-10-10 10:51:00,2.29,2.29,2.285,2.29,6708.0,BTBT +2023-10-10 10:50:00,2.29,2.297,2.28,2.28,21542.0,BTBT +2023-10-10 10:49:00,2.29,2.295,2.29,2.29,2018.0,BTBT +2023-10-10 10:47:00,2.297,2.297,2.295,2.295,519.0,BTBT +2023-10-10 10:46:00,2.299,2.3,2.29,2.3,11651.0,BTBT +2023-10-10 10:45:00,2.295,2.295,2.29,2.295,2134.0,BTBT +2023-10-10 10:44:00,2.295,2.295,2.292,2.292,1503.0,BTBT +2023-10-10 10:43:00,2.3,2.31,2.3,2.3,12412.0,BTBT +2023-10-10 10:42:00,2.3,2.3,2.3,2.3,10806.0,BTBT +2023-10-10 10:41:00,2.3,2.3,2.29,2.295,2302.0,BTBT +2023-10-10 10:40:00,2.3,2.3,2.292,2.293,12365.0,BTBT +2023-10-10 10:39:00,2.311,2.32,2.31,2.31,5514.0,BTBT +2023-10-10 10:38:00,2.312,2.315,2.31,2.315,7218.0,BTBT +2023-10-10 10:37:00,2.31,2.315,2.305,2.315,21300.0,BTBT +2023-10-10 10:36:00,2.31,2.315,2.306,2.31,5708.0,BTBT +2023-10-10 10:35:00,2.305,2.31,2.305,2.31,1238.0,BTBT +2023-10-10 10:34:00,2.31,2.31,2.31,2.31,1052.0,BTBT +2023-10-10 10:33:00,2.31,2.31,2.3,2.3,9103.0,BTBT +2023-10-10 10:32:00,2.29,2.3,2.29,2.3,36335.0,BTBT +2023-10-10 10:31:00,2.3,2.3,2.293,2.293,5928.0,BTBT +2023-10-10 10:30:00,2.3,2.307,2.3,2.301,2050.0,BTBT +2023-10-10 10:29:00,2.3,2.309,2.3,2.307,4938.0,BTBT +2023-10-10 10:28:00,2.301,2.307,2.3,2.307,578.0,BTBT +2023-10-10 10:27:00,2.3,2.305,2.3,2.3,3798.0,BTBT +2023-10-10 10:26:00,2.29,2.298,2.29,2.298,14625.0,BTBT +2023-10-10 10:25:00,2.3,2.3,2.29,2.29,10456.0,BTBT +2023-10-10 10:24:00,2.295,2.3,2.295,2.3,450.0,BTBT +2023-10-10 10:23:00,2.28,2.29,2.28,2.29,9727.0,BTBT +2023-10-10 10:22:00,2.29,2.29,2.29,2.29,481.0,BTBT +2023-10-10 10:21:00,2.29,2.29,2.28,2.28,5670.0,BTBT +2023-10-10 10:20:00,2.29,2.29,2.29,2.29,3649.0,BTBT +2023-10-10 10:19:00,2.275,2.293,2.275,2.293,16974.0,BTBT +2023-10-10 10:18:00,2.275,2.28,2.27,2.28,2445.0,BTBT +2023-10-10 10:17:00,2.275,2.28,2.27,2.27,913.0,BTBT +2023-10-10 10:16:00,2.275,2.28,2.275,2.28,465.0,BTBT +2023-10-10 10:15:00,2.28,2.28,2.27,2.27,1507.0,BTBT +2023-10-10 10:14:00,2.27,2.279,2.27,2.279,4507.0,BTBT +2023-10-10 10:13:00,2.265,2.27,2.264,2.27,1505.0,BTBT +2023-10-10 10:12:00,2.27,2.27,2.265,2.268,4856.0,BTBT +2023-10-10 10:11:00,2.27,2.28,2.27,2.271,6030.0,BTBT +2023-10-10 10:10:00,2.255,2.27,2.255,2.27,2711.0,BTBT +2023-10-10 10:09:00,2.26,2.26,2.255,2.255,20633.0,BTBT +2023-10-10 10:08:00,2.25,2.26,2.25,2.26,8069.0,BTBT +2023-10-10 10:07:00,2.255,2.255,2.25,2.25,3323.0,BTBT +2023-10-10 10:06:00,2.257,2.257,2.25,2.255,1169.0,BTBT +2023-10-10 10:05:00,2.26,2.27,2.257,2.257,6737.0,BTBT +2023-10-10 10:04:00,2.249,2.26,2.249,2.26,7483.0,BTBT +2023-10-10 10:03:00,2.25,2.255,2.245,2.249,11875.0,BTBT +2023-10-10 10:01:00,2.249,2.25,2.24,2.25,3153.0,BTBT +2023-10-10 10:00:00,2.24,2.245,2.24,2.245,3717.0,BTBT +2023-10-10 09:59:00,2.235,2.24,2.235,2.24,5180.0,BTBT +2023-10-10 09:58:00,2.24,2.24,2.23,2.235,15785.0,BTBT +2023-10-10 09:57:00,2.23,2.25,2.22,2.24,6829.0,BTBT +2023-10-10 09:56:00,2.241,2.241,2.238,2.238,6603.0,BTBT +2023-10-10 09:55:00,2.26,2.26,2.248,2.248,8007.0,BTBT +2023-10-10 09:54:00,2.26,2.26,2.26,2.26,1270.0,BTBT +2023-10-10 09:53:00,2.25,2.25,2.248,2.25,12721.0,BTBT +2023-10-10 09:52:00,2.25,2.252,2.25,2.25,9229.0,BTBT +2023-10-10 09:51:00,2.249,2.25,2.249,2.25,1676.0,BTBT +2023-10-10 09:50:00,2.24,2.245,2.24,2.245,13886.0,BTBT +2023-10-10 09:49:00,2.239,2.239,2.239,2.239,265.0,BTBT +2023-10-10 09:48:00,2.23,2.24,2.23,2.24,1200.0,BTBT +2023-10-10 09:47:00,2.24,2.24,2.23,2.23,23348.0,BTBT +2023-10-10 09:46:00,2.225,2.24,2.225,2.24,4286.0,BTBT +2023-10-10 09:45:00,2.222,2.23,2.222,2.23,2016.0,BTBT +2023-10-10 09:44:00,2.245,2.248,2.229,2.229,7749.0,BTBT +2023-10-10 09:43:00,2.24,2.25,2.24,2.24,20560.0,BTBT +2023-10-10 09:42:00,2.25,2.25,2.25,2.25,210.0,BTBT +2023-10-10 09:41:00,2.23,2.27,2.23,2.26,35842.0,BTBT +2023-10-10 09:40:00,2.249,2.249,2.249,2.249,637.0,BTBT +2023-10-10 09:39:00,2.24,2.241,2.23,2.241,8215.0,BTBT +2023-10-10 09:38:00,2.234,2.24,2.23,2.24,11654.0,BTBT +2023-10-10 09:37:00,2.225,2.235,2.225,2.235,3824.0,BTBT +2023-10-10 09:36:00,2.23,2.23,2.225,2.225,3524.0,BTBT +2023-10-10 09:35:00,2.23,2.23,2.23,2.23,4502.0,BTBT +2023-10-10 09:34:00,2.235,2.235,2.23,2.23,881.0,BTBT +2023-10-10 09:33:00,2.22,2.24,2.22,2.24,28844.0,BTBT +2023-10-10 09:32:00,2.213,2.22,2.21,2.219,4867.0,BTBT +2023-10-10 09:31:00,2.21,2.21,2.21,2.21,806.0,BTBT +2023-10-10 09:30:00,2.21,2.21,2.174,2.2,107650.0,BTBT +2023-10-10 09:18:00,2.161,2.161,2.161,2.161,8.0,BTBT +2023-10-10 09:15:00,2.16,2.16,2.16,2.16,188.0,BTBT +2023-10-10 09:10:00,2.23,2.23,2.23,2.23,1000.0,BTBT +2023-10-10 09:09:00,2.161,2.23,2.161,2.23,2150.0,BTBT +2023-10-10 08:51:00,2.24,2.24,2.24,2.24,1100.0,BTBT +2023-10-10 08:48:00,2.16,2.16,2.16,2.16,1000.0,BTBT +2023-10-10 08:41:00,2.15,2.15,2.15,2.15,100.0,BTBT +2023-10-10 08:38:00,2.16,2.16,2.16,2.16,3627.0,BTBT +2023-10-10 08:37:00,2.17,2.17,2.17,2.17,451.0,BTBT +2023-10-10 08:34:00,2.17,2.17,2.17,2.17,6.0,BTBT +2023-10-10 08:31:00,2.23,2.23,2.23,2.23,100.0,BTBT +2023-10-10 08:26:00,2.24,2.24,2.24,2.24,30.0,BTBT +2023-10-10 08:23:00,2.22,2.22,2.17,2.17,1301.0,BTBT +2023-10-10 08:22:00,2.22,2.22,2.22,2.22,1749.0,BTBT +2023-10-10 08:21:00,2.22,2.22,2.22,2.22,243.0,BTBT +2023-10-10 08:17:00,2.2,2.21,2.2,2.21,642.0,BTBT +2023-10-10 08:13:00,2.209,2.209,2.209,2.209,5.0,BTBT +2023-10-10 08:01:00,2.17,2.17,2.17,2.17,3.0,BTBT +2023-10-10 08:00:00,2.22,2.22,2.17,2.17,171.0,BTBT +2023-10-10 07:00:00,2.27,2.27,2.19,2.19,12.0,BTBT +2023-10-10 06:25:00,2.23,2.23,2.23,2.23,2.0,BTBT +2023-10-10 05:02:00,2.21,2.21,2.21,2.21,2.0,BTBT +2023-10-10 05:00:00,2.21,2.21,2.21,2.21,14.0,BTBT +2023-10-09 19:54:00,2.15,2.15,2.15,2.15,150.0,BTBT +2023-10-09 19:53:00,2.12,2.12,2.12,2.12,108.0,BTBT +2023-10-09 19:49:00,2.15,2.15,2.15,2.15,1.0,BTBT +2023-10-09 19:48:00,2.17,2.17,2.17,2.17,250.0,BTBT +2023-10-09 19:46:00,2.18,2.18,2.18,2.18,51.0,BTBT +2023-10-09 19:37:00,2.19,2.19,2.19,2.19,1.0,BTBT +2023-10-09 19:27:00,2.19,2.19,2.19,2.19,1.0,BTBT +2023-10-09 19:24:00,2.2,2.2,2.2,2.2,90.0,BTBT +2023-10-09 19:08:00,2.17,2.17,2.17,2.17,79.0,BTBT +2023-10-09 18:58:00,2.18,2.18,2.18,2.18,33.0,BTBT +2023-10-09 18:37:00,2.18,2.18,2.18,2.18,4.0,BTBT +2023-10-09 17:45:00,2.21,2.21,2.21,2.21,4.0,BTBT +2023-10-09 17:37:00,2.217,2.22,2.217,2.22,240.0,BTBT +2023-10-09 17:28:00,2.19,2.19,2.19,2.19,1.0,BTBT +2023-10-09 17:23:00,2.18,2.18,2.18,2.18,3.0,BTBT +2023-10-09 17:22:00,2.18,2.18,2.18,2.18,5.0,BTBT +2023-10-09 16:50:00,2.182,2.182,2.182,2.182,1.0,BTBT +2023-10-09 16:48:00,2.18,2.18,2.18,2.18,270.0,BTBT +2023-10-09 16:46:00,2.181,2.181,2.181,2.181,700.0,BTBT +2023-10-09 16:43:00,2.182,2.182,2.182,2.182,5.0,BTBT +2023-10-09 16:42:00,2.2,2.2,2.2,2.2,188.0,BTBT +2023-10-09 16:41:00,2.2,2.2,2.2,2.2,5.0,BTBT +2023-10-09 16:37:00,2.2,2.2,2.2,2.2,250.0,BTBT +2023-10-09 16:33:00,2.19,2.19,2.19,2.19,5.0,BTBT +2023-10-09 16:30:00,2.182,2.182,2.182,2.182,15.0,BTBT +2023-10-09 16:24:00,2.18,2.18,2.18,2.18,5.0,BTBT +2023-10-09 16:09:00,2.18,2.18,2.18,2.18,1.0,BTBT +2023-10-09 16:05:00,2.19,2.19,2.19,2.19,1.0,BTBT +2023-10-09 16:01:00,2.19,2.19,2.19,2.19,2411.0,BTBT +2023-10-09 16:00:00,2.195,2.195,2.19,2.19,65048.0,BTBT +2023-10-09 15:59:00,2.183,2.2,2.183,2.195,44798.0,BTBT +2023-10-09 15:58:00,2.185,2.19,2.183,2.185,8330.0,BTBT +2023-10-09 15:57:00,2.185,2.19,2.181,2.185,12465.0,BTBT +2023-10-09 15:56:00,2.185,2.185,2.18,2.185,2477.0,BTBT +2023-10-09 15:55:00,2.18,2.184,2.18,2.18,1849.0,BTBT +2023-10-09 15:54:00,2.185,2.185,2.18,2.18,1737.0,BTBT +2023-10-09 15:53:00,2.185,2.185,2.18,2.185,664.0,BTBT +2023-10-09 15:52:00,2.18,2.19,2.18,2.185,3360.0,BTBT +2023-10-09 15:51:00,2.18,2.185,2.18,2.185,11965.0,BTBT +2023-10-09 15:50:00,2.18,2.185,2.18,2.185,364.0,BTBT +2023-10-09 15:49:00,2.185,2.185,2.185,2.185,358.0,BTBT +2023-10-09 15:48:00,2.185,2.185,2.18,2.185,1461.0,BTBT +2023-10-09 15:47:00,2.185,2.185,2.18,2.185,2505.0,BTBT +2023-10-09 15:46:00,2.18,2.188,2.18,2.185,905.0,BTBT +2023-10-09 15:45:00,2.18,2.185,2.18,2.182,1825.0,BTBT +2023-10-09 15:44:00,2.185,2.188,2.18,2.188,3008.0,BTBT +2023-10-09 15:43:00,2.185,2.185,2.185,2.185,153.0,BTBT +2023-10-09 15:42:00,2.185,2.185,2.18,2.185,338.0,BTBT +2023-10-09 15:41:00,2.185,2.185,2.18,2.18,1137.0,BTBT +2023-10-09 15:40:00,2.185,2.185,2.185,2.185,158.0,BTBT +2023-10-09 15:39:00,2.18,2.188,2.18,2.188,1355.0,BTBT +2023-10-09 15:38:00,2.185,2.19,2.185,2.185,2229.0,BTBT +2023-10-09 15:37:00,2.185,2.185,2.185,2.185,400.0,BTBT +2023-10-09 15:35:00,2.188,2.19,2.188,2.19,712.0,BTBT +2023-10-09 15:33:00,2.18,2.185,2.18,2.184,10166.0,BTBT +2023-10-09 15:32:00,2.19,2.19,2.185,2.185,341.0,BTBT +2023-10-09 15:31:00,2.18,2.185,2.18,2.185,216.0,BTBT +2023-10-09 15:30:00,2.185,2.185,2.185,2.185,4218.0,BTBT +2023-10-09 15:29:00,2.19,2.19,2.185,2.185,3256.0,BTBT +2023-10-09 15:28:00,2.183,2.19,2.183,2.185,35822.0,BTBT +2023-10-09 15:27:00,2.18,2.18,2.18,2.18,700.0,BTBT +2023-10-09 15:26:00,2.185,2.185,2.181,2.181,1028.0,BTBT +2023-10-09 15:25:00,2.185,2.185,2.185,2.185,100.0,BTBT +2023-10-09 15:24:00,2.185,2.185,2.185,2.185,104.0,BTBT +2023-10-09 15:23:00,2.18,2.19,2.18,2.19,10795.0,BTBT +2023-10-09 15:22:00,2.185,2.185,2.185,2.185,400.0,BTBT +2023-10-09 15:20:00,2.18,2.18,2.18,2.18,521.0,BTBT +2023-10-09 15:18:00,2.182,2.181,2.18,2.18,1474.0,BTBT +2023-10-09 15:17:00,2.185,2.185,2.185,2.185,200.0,BTBT +2023-10-09 15:15:00,2.185,2.185,2.185,2.185,600.0,BTBT +2023-10-09 15:14:00,2.188,2.187,2.188,2.188,323.0,BTBT +2023-10-09 15:13:00,2.189,2.189,2.185,2.185,5364.0,BTBT +2023-10-09 15:12:00,2.185,2.185,2.185,2.185,446.0,BTBT +2023-10-09 15:11:00,2.19,2.19,2.19,2.19,562.0,BTBT +2023-10-09 15:10:00,2.19,2.19,2.19,2.19,300.0,BTBT +2023-10-09 15:09:00,2.195,2.195,2.19,2.19,12532.0,BTBT +2023-10-09 15:08:00,2.195,2.195,2.195,2.195,100.0,BTBT +2023-10-09 15:06:00,2.191,2.191,2.191,2.191,2959.0,BTBT +2023-10-09 15:05:00,2.195,2.195,2.195,2.195,351.0,BTBT +2023-10-09 15:04:00,2.19,2.195,2.19,2.195,1045.0,BTBT +2023-10-09 15:03:00,2.195,2.195,2.195,2.195,228.0,BTBT +2023-10-09 15:02:00,2.195,2.2,2.195,2.195,2795.0,BTBT +2023-10-09 15:00:00,2.195,2.195,2.195,2.195,115.0,BTBT +2023-10-09 14:59:00,2.2,2.2,2.195,2.199,5979.0,BTBT +2023-10-09 14:58:00,2.2,2.201,2.2,2.201,9846.0,BTBT +2023-10-09 14:57:00,2.2,2.2,2.2,2.2,10149.0,BTBT +2023-10-09 14:55:00,2.195,2.2,2.195,2.2,7451.0,BTBT +2023-10-09 14:54:00,2.2,2.2,2.2,2.2,300.0,BTBT +2023-10-09 14:53:00,2.19,2.19,2.19,2.19,10265.0,BTBT +2023-10-09 14:52:00,2.185,2.185,2.185,2.185,799.0,BTBT +2023-10-09 14:50:00,2.185,2.19,2.185,2.19,886.0,BTBT +2023-10-09 14:49:00,2.185,2.19,2.18,2.18,1401.0,BTBT +2023-10-09 14:48:00,2.185,2.185,2.185,2.185,101.0,BTBT +2023-10-09 14:47:00,2.182,2.185,2.182,2.185,1504.0,BTBT +2023-10-09 14:45:00,2.185,2.185,2.18,2.185,1618.0,BTBT +2023-10-09 14:43:00,2.185,2.185,2.185,2.185,203.0,BTBT +2023-10-09 14:41:00,2.19,2.19,2.185,2.185,1659.0,BTBT +2023-10-09 14:40:00,2.185,2.19,2.185,2.19,430.0,BTBT +2023-10-09 14:39:00,2.18,2.18,2.18,2.18,504.0,BTBT +2023-10-09 14:38:00,2.185,2.185,2.185,2.185,2703.0,BTBT +2023-10-09 14:37:00,2.185,2.185,2.18,2.18,18903.0,BTBT +2023-10-09 14:36:00,2.19,2.19,2.19,2.19,942.0,BTBT +2023-10-09 14:35:00,2.195,2.2,2.194,2.2,393.0,BTBT +2023-10-09 14:34:00,2.199,2.199,2.195,2.195,10301.0,BTBT +2023-10-09 14:32:00,2.19,2.19,2.19,2.19,691.0,BTBT +2023-10-09 14:31:00,2.195,2.195,2.195,2.195,302.0,BTBT +2023-10-09 14:30:00,2.185,2.19,2.185,2.19,2728.0,BTBT +2023-10-09 14:28:00,2.187,2.187,2.187,2.187,776.0,BTBT +2023-10-09 14:27:00,2.19,2.19,2.185,2.185,1431.0,BTBT +2023-10-09 14:26:00,2.183,2.183,2.183,2.183,333.0,BTBT +2023-10-09 14:24:00,2.183,2.19,2.183,2.185,2750.0,BTBT +2023-10-09 14:23:00,2.189,2.189,2.189,2.189,1001.0,BTBT +2023-10-09 14:22:00,2.176,2.182,2.176,2.182,11668.0,BTBT +2023-10-09 14:21:00,2.18,2.18,2.17,2.18,12498.0,BTBT +2023-10-09 14:20:00,2.187,2.186,2.183,2.183,1411.0,BTBT +2023-10-09 14:19:00,2.185,2.185,2.18,2.185,360.0,BTBT +2023-10-09 14:18:00,2.185,2.185,2.185,2.185,702.0,BTBT +2023-10-09 14:17:00,2.185,2.185,2.185,2.185,102.0,BTBT +2023-10-09 14:16:00,2.185,2.185,2.185,2.185,155.0,BTBT +2023-10-09 14:15:00,2.195,2.195,2.19,2.19,32771.0,BTBT +2023-10-09 14:13:00,2.195,2.195,2.195,2.195,150.0,BTBT +2023-10-09 14:12:00,2.195,2.2,2.195,2.2,10230.0,BTBT +2023-10-09 14:07:00,2.195,2.2,2.194,2.194,8398.0,BTBT +2023-10-09 14:05:00,2.19,2.198,2.19,2.198,3157.0,BTBT +2023-10-09 14:04:00,2.2,2.2,2.198,2.2,1384.0,BTBT +2023-10-09 14:02:00,2.191,2.191,2.191,2.191,1052.0,BTBT +2023-10-09 14:01:00,2.195,2.195,2.195,2.195,126.0,BTBT +2023-10-09 14:00:00,2.19,2.19,2.19,2.19,310.0,BTBT +2023-10-09 13:59:00,2.195,2.195,2.195,2.195,261.0,BTBT +2023-10-09 13:58:00,2.192,2.192,2.192,2.192,477.0,BTBT +2023-10-09 13:57:00,2.195,2.195,2.195,2.195,301.0,BTBT +2023-10-09 13:55:00,2.195,2.196,2.195,2.196,522.0,BTBT +2023-10-09 13:54:00,2.19,2.19,2.19,2.19,102.0,BTBT +2023-10-09 13:53:00,2.19,2.19,2.19,2.19,4633.0,BTBT +2023-10-09 13:52:00,2.185,2.19,2.185,2.19,557.0,BTBT +2023-10-09 13:51:00,2.19,2.19,2.18,2.19,9021.0,BTBT +2023-10-09 13:50:00,2.19,2.19,2.19,2.19,2878.0,BTBT +2023-10-09 13:49:00,2.19,2.19,2.19,2.19,7251.0,BTBT +2023-10-09 13:48:00,2.181,2.19,2.181,2.186,2306.0,BTBT +2023-10-09 13:47:00,2.18,2.19,2.18,2.18,15169.0,BTBT +2023-10-09 13:46:00,2.185,2.185,2.18,2.18,598.0,BTBT +2023-10-09 13:45:00,2.18,2.18,2.18,2.18,303.0,BTBT +2023-10-09 13:43:00,2.179,2.19,2.179,2.18,8406.0,BTBT +2023-10-09 13:41:00,2.18,2.18,2.175,2.175,502.0,BTBT +2023-10-09 13:40:00,2.17,2.18,2.17,2.175,4173.0,BTBT +2023-10-09 13:39:00,2.17,2.17,2.17,2.17,1072.0,BTBT +2023-10-09 13:38:00,2.169,2.17,2.165,2.165,2724.0,BTBT +2023-10-09 13:36:00,2.165,2.165,2.165,2.165,110.0,BTBT +2023-10-09 13:35:00,2.17,2.17,2.165,2.165,13136.0,BTBT +2023-10-09 13:34:00,2.175,2.175,2.165,2.17,21337.0,BTBT +2023-10-09 13:32:00,2.18,2.18,2.18,2.18,1081.0,BTBT +2023-10-09 13:31:00,2.171,2.18,2.171,2.18,6245.0,BTBT +2023-10-09 13:30:00,2.177,2.177,2.177,2.177,243.0,BTBT +2023-10-09 13:26:00,2.175,2.18,2.175,2.176,2250.0,BTBT +2023-10-09 13:25:00,2.165,2.18,2.165,2.175,9628.0,BTBT +2023-10-09 13:24:00,2.17,2.17,2.165,2.17,994.0,BTBT +2023-10-09 13:21:00,2.165,2.165,2.16,2.16,1626.0,BTBT +2023-10-09 13:20:00,2.17,2.17,2.165,2.165,1090.0,BTBT +2023-10-09 13:19:00,2.17,2.17,2.169,2.17,4540.0,BTBT +2023-10-09 13:18:00,2.175,2.175,2.165,2.165,16142.0,BTBT +2023-10-09 13:17:00,2.165,2.175,2.165,2.175,9392.0,BTBT +2023-10-09 13:16:00,2.17,2.17,2.17,2.17,108.0,BTBT +2023-10-09 13:14:00,2.165,2.165,2.165,2.165,209.0,BTBT +2023-10-09 13:13:00,2.17,2.17,2.165,2.165,1346.0,BTBT +2023-10-09 13:12:00,2.165,2.17,2.165,2.17,281.0,BTBT +2023-10-09 13:11:00,2.163,2.163,2.163,2.163,219.0,BTBT +2023-10-09 13:10:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-10-09 13:09:00,2.165,2.165,2.165,2.165,234.0,BTBT +2023-10-09 13:07:00,2.165,2.165,2.165,2.165,108.0,BTBT +2023-10-09 13:06:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-10-09 13:05:00,2.165,2.165,2.165,2.165,118.0,BTBT +2023-10-09 13:03:00,2.165,2.165,2.165,2.165,104.0,BTBT +2023-10-09 13:02:00,2.17,2.17,2.17,2.17,274.0,BTBT +2023-10-09 13:00:00,2.165,2.165,2.165,2.165,261.0,BTBT +2023-10-09 12:58:00,2.16,2.16,2.16,2.16,409.0,BTBT +2023-10-09 12:57:00,2.165,2.165,2.16,2.16,5382.0,BTBT +2023-10-09 12:56:00,2.155,2.168,2.155,2.165,7233.0,BTBT +2023-10-09 12:55:00,2.16,2.16,2.157,2.157,3000.0,BTBT +2023-10-09 12:54:00,2.155,2.16,2.155,2.16,200.0,BTBT +2023-10-09 12:52:00,2.16,2.16,2.155,2.155,1801.0,BTBT +2023-10-09 12:48:00,2.155,2.16,2.152,2.152,2600.0,BTBT +2023-10-09 12:47:00,2.15,2.16,2.15,2.16,886.0,BTBT +2023-10-09 12:46:00,2.151,2.151,2.151,2.151,400.0,BTBT +2023-10-09 12:44:00,2.157,2.157,2.157,2.157,395.0,BTBT +2023-10-09 12:43:00,2.15,2.15,2.15,2.15,1261.0,BTBT +2023-10-09 12:42:00,2.16,2.16,2.155,2.155,5100.0,BTBT +2023-10-09 12:41:00,2.158,2.16,2.15,2.15,13711.0,BTBT +2023-10-09 12:40:00,2.155,2.155,2.155,2.155,597.0,BTBT +2023-10-09 12:39:00,2.16,2.16,2.16,2.16,3224.0,BTBT +2023-10-09 12:37:00,2.17,2.17,2.17,2.17,305.0,BTBT +2023-10-09 12:36:00,2.17,2.17,2.17,2.17,600.0,BTBT +2023-10-09 12:35:00,2.17,2.17,2.17,2.17,4606.0,BTBT +2023-10-09 12:30:00,2.17,2.175,2.17,2.173,3531.0,BTBT +2023-10-09 12:29:00,2.178,2.178,2.165,2.165,2917.0,BTBT +2023-10-09 12:28:00,2.18,2.18,2.175,2.175,5300.0,BTBT +2023-10-09 12:27:00,2.185,2.185,2.185,2.185,108.0,BTBT +2023-10-09 12:26:00,2.185,2.185,2.18,2.18,505.0,BTBT +2023-10-09 12:25:00,2.185,2.185,2.185,2.185,1000.0,BTBT +2023-10-09 12:24:00,2.185,2.185,2.185,2.185,300.0,BTBT +2023-10-09 12:22:00,2.19,2.189,2.189,2.189,208.0,BTBT +2023-10-09 12:21:00,2.19,2.19,2.19,2.19,1387.0,BTBT +2023-10-09 12:20:00,2.185,2.19,2.185,2.19,270.0,BTBT +2023-10-09 12:18:00,2.175,2.19,2.175,2.19,6601.0,BTBT +2023-10-09 12:17:00,2.17,2.18,2.169,2.18,3424.0,BTBT +2023-10-09 12:16:00,2.165,2.165,2.165,2.165,1001.0,BTBT +2023-10-09 12:14:00,2.17,2.17,2.17,2.17,2011.0,BTBT +2023-10-09 12:12:00,2.175,2.18,2.175,2.18,900.0,BTBT +2023-10-09 12:11:00,2.185,2.185,2.18,2.18,3501.0,BTBT +2023-10-09 12:10:00,2.19,2.19,2.19,2.19,200.0,BTBT +2023-10-09 12:09:00,2.181,2.18,2.18,2.18,806.0,BTBT +2023-10-09 12:08:00,2.18,2.19,2.179,2.18,4310.0,BTBT +2023-10-09 12:07:00,2.175,2.18,2.175,2.176,2233.0,BTBT +2023-10-09 12:06:00,2.17,2.17,2.17,2.17,3326.0,BTBT +2023-10-09 12:05:00,2.169,2.169,2.169,2.169,1001.0,BTBT +2023-10-09 12:04:00,2.165,2.17,2.165,2.165,1103.0,BTBT +2023-10-09 12:03:00,2.155,2.17,2.155,2.16,6738.0,BTBT +2023-10-09 12:02:00,2.16,2.16,2.155,2.16,2847.0,BTBT +2023-10-09 12:01:00,2.165,2.165,2.16,2.16,1923.0,BTBT +2023-10-09 12:00:00,2.16,2.17,2.155,2.17,14360.0,BTBT +2023-10-09 11:59:00,2.155,2.155,2.155,2.155,684.0,BTBT +2023-10-09 11:58:00,2.155,2.155,2.155,2.155,201.0,BTBT +2023-10-09 11:57:00,2.155,2.155,2.155,2.155,400.0,BTBT +2023-10-09 11:55:00,2.155,2.155,2.155,2.155,389.0,BTBT +2023-10-09 11:52:00,2.155,2.155,2.15,2.15,254.0,BTBT +2023-10-09 11:51:00,2.155,2.155,2.155,2.155,100.0,BTBT +2023-10-09 11:50:00,2.155,2.155,2.155,2.155,646.0,BTBT +2023-10-09 11:49:00,2.155,2.155,2.155,2.155,290.0,BTBT +2023-10-09 11:48:00,2.15,2.155,2.15,2.155,2500.0,BTBT +2023-10-09 11:47:00,2.15,2.15,2.15,2.15,200.0,BTBT +2023-10-09 11:46:00,2.16,2.16,2.15,2.15,59429.0,BTBT +2023-10-09 11:45:00,2.16,2.16,2.16,2.16,111.0,BTBT +2023-10-09 11:44:00,2.16,2.16,2.16,2.16,230.0,BTBT +2023-10-09 11:43:00,2.16,2.165,2.16,2.16,1403.0,BTBT +2023-10-09 11:42:00,2.16,2.165,2.16,2.165,618.0,BTBT +2023-10-09 11:38:00,2.17,2.175,2.165,2.165,19768.0,BTBT +2023-10-09 11:37:00,2.17,2.17,2.17,2.17,1000.0,BTBT +2023-10-09 11:36:00,2.17,2.17,2.17,2.17,1000.0,BTBT +2023-10-09 11:35:00,2.16,2.17,2.16,2.17,2102.0,BTBT +2023-10-09 11:34:00,2.164,2.164,2.164,2.164,261.0,BTBT +2023-10-09 11:29:00,2.16,2.165,2.16,2.16,3737.0,BTBT +2023-10-09 11:28:00,2.16,2.16,2.155,2.16,6233.0,BTBT +2023-10-09 11:27:00,2.15,2.16,2.15,2.15,20392.0,BTBT +2023-10-09 11:26:00,2.15,2.15,2.145,2.15,3600.0,BTBT +2023-10-09 11:25:00,2.14,2.15,2.14,2.14,5921.0,BTBT +2023-10-09 11:24:00,2.135,2.14,2.135,2.135,17566.0,BTBT +2023-10-09 11:18:00,2.135,2.135,2.13,2.131,3101.0,BTBT +2023-10-09 11:15:00,2.14,2.14,2.135,2.135,1200.0,BTBT +2023-10-09 11:14:00,2.135,2.135,2.135,2.135,1025.0,BTBT +2023-10-09 11:13:00,2.13,2.14,2.13,2.13,5670.0,BTBT +2023-10-09 11:12:00,2.12,2.13,2.12,2.13,2919.0,BTBT +2023-10-09 11:10:00,2.12,2.12,2.12,2.12,201.0,BTBT +2023-10-09 11:08:00,2.12,2.12,2.12,2.12,128.0,BTBT +2023-10-09 11:07:00,2.13,2.13,2.13,2.13,349.0,BTBT +2023-10-09 11:06:00,2.135,2.135,2.13,2.13,5214.0,BTBT +2023-10-09 11:05:00,2.135,2.135,2.135,2.135,102.0,BTBT +2023-10-09 11:04:00,2.13,2.132,2.13,2.132,9537.0,BTBT +2023-10-09 11:03:00,2.13,2.13,2.13,2.13,934.0,BTBT +2023-10-09 11:02:00,2.125,2.13,2.125,2.13,2566.0,BTBT +2023-10-09 11:01:00,2.125,2.125,2.125,2.125,109.0,BTBT +2023-10-09 11:00:00,2.13,2.13,2.13,2.13,1252.0,BTBT +2023-10-09 10:59:00,2.135,2.14,2.13,2.13,6121.0,BTBT +2023-10-09 10:57:00,2.13,2.13,2.13,2.13,501.0,BTBT +2023-10-09 10:55:00,2.13,2.135,2.13,2.135,5315.0,BTBT +2023-10-09 10:53:00,2.13,2.13,2.13,2.13,9147.0,BTBT +2023-10-09 10:52:00,2.12,2.13,2.12,2.13,807.0,BTBT +2023-10-09 10:51:00,2.123,2.123,2.123,2.123,159.0,BTBT +2023-10-09 10:50:00,2.12,2.125,2.12,2.12,5729.0,BTBT +2023-10-09 10:49:00,2.121,2.121,2.119,2.119,2637.0,BTBT +2023-10-09 10:48:00,2.13,2.13,2.12,2.121,4502.0,BTBT +2023-10-09 10:47:00,2.135,2.135,2.13,2.13,5210.0,BTBT +2023-10-09 10:45:00,2.14,2.14,2.133,2.133,2976.0,BTBT +2023-10-09 10:44:00,2.14,2.15,2.14,2.14,5068.0,BTBT +2023-10-09 10:43:00,2.14,2.14,2.135,2.14,2601.0,BTBT +2023-10-09 10:42:00,2.14,2.145,2.14,2.14,5389.0,BTBT +2023-10-09 10:41:00,2.145,2.145,2.14,2.14,2314.0,BTBT +2023-10-09 10:40:00,2.149,2.15,2.149,2.15,2313.0,BTBT +2023-10-09 10:39:00,2.135,2.145,2.135,2.145,8878.0,BTBT +2023-10-09 10:38:00,2.15,2.15,2.138,2.14,759.0,BTBT +2023-10-09 10:37:00,2.15,2.16,2.145,2.145,3277.0,BTBT +2023-10-09 10:36:00,2.155,2.16,2.15,2.15,15748.0,BTBT +2023-10-09 10:35:00,2.17,2.17,2.15,2.15,93063.0,BTBT +2023-10-09 10:34:00,2.18,2.18,2.175,2.175,703.0,BTBT +2023-10-09 10:33:00,2.17,2.18,2.17,2.18,486.0,BTBT +2023-10-09 10:32:00,2.17,2.17,2.17,2.17,229.0,BTBT +2023-10-09 10:31:00,2.175,2.175,2.175,2.175,291.0,BTBT +2023-10-09 10:30:00,2.185,2.187,2.18,2.18,6999.0,BTBT +2023-10-09 10:29:00,2.185,2.185,2.185,2.185,412.0,BTBT +2023-10-09 10:28:00,2.188,2.188,2.185,2.185,905.0,BTBT +2023-10-09 10:27:00,2.19,2.19,2.185,2.185,710.0,BTBT +2023-10-09 10:26:00,2.19,2.195,2.19,2.195,402.0,BTBT +2023-10-09 10:25:00,2.198,2.198,2.198,2.198,2006.0,BTBT +2023-10-09 10:24:00,2.19,2.2,2.19,2.2,9210.0,BTBT +2023-10-09 10:23:00,2.19,2.2,2.19,2.19,6895.0,BTBT +2023-10-09 10:21:00,2.187,2.187,2.187,2.187,479.0,BTBT +2023-10-09 10:20:00,2.182,2.19,2.182,2.188,4475.0,BTBT +2023-10-09 10:19:00,2.185,2.19,2.185,2.185,2872.0,BTBT +2023-10-09 10:18:00,2.18,2.19,2.18,2.185,6902.0,BTBT +2023-10-09 10:17:00,2.17,2.18,2.17,2.171,6262.0,BTBT +2023-10-09 10:16:00,2.165,2.165,2.165,2.165,1002.0,BTBT +2023-10-09 10:15:00,2.155,2.16,2.155,2.16,310.0,BTBT +2023-10-09 10:14:00,2.15,2.16,2.146,2.15,4750.0,BTBT +2023-10-09 10:13:00,2.145,2.15,2.145,2.145,2546.0,BTBT +2023-10-09 10:12:00,2.14,2.15,2.14,2.15,690.0,BTBT +2023-10-09 10:11:00,2.16,2.16,2.15,2.15,4125.0,BTBT +2023-10-09 10:10:00,2.16,2.17,2.155,2.164,4423.0,BTBT +2023-10-09 10:09:00,2.15,2.16,2.15,2.155,9907.0,BTBT +2023-10-09 10:08:00,2.145,2.145,2.145,2.145,251.0,BTBT +2023-10-09 10:07:00,2.145,2.145,2.145,2.145,440.0,BTBT +2023-10-09 10:06:00,2.145,2.145,2.145,2.145,400.0,BTBT +2023-10-09 10:05:00,2.14,2.14,2.14,2.14,1031.0,BTBT +2023-10-09 10:04:00,2.145,2.145,2.145,2.145,406.0,BTBT +2023-10-09 10:03:00,2.145,2.145,2.14,2.14,1317.0,BTBT +2023-10-09 10:02:00,2.15,2.15,2.15,2.15,1384.0,BTBT +2023-10-09 10:01:00,2.15,2.15,2.145,2.15,9476.0,BTBT +2023-10-09 10:00:00,2.16,2.16,2.151,2.157,5851.0,BTBT +2023-10-09 09:59:00,2.175,2.175,2.16,2.165,13833.0,BTBT +2023-10-09 09:58:00,2.178,2.178,2.178,2.178,139.0,BTBT +2023-10-09 09:57:00,2.18,2.18,2.18,2.18,1621.0,BTBT +2023-10-09 09:56:00,2.16,2.185,2.158,2.18,21982.0,BTBT +2023-10-09 09:55:00,2.19,2.19,2.15,2.15,11996.0,BTBT +2023-10-09 09:54:00,2.179,2.19,2.179,2.19,9003.0,BTBT +2023-10-09 09:53:00,2.165,2.18,2.16,2.175,24702.0,BTBT +2023-10-09 09:52:00,2.155,2.16,2.155,2.16,2330.0,BTBT +2023-10-09 09:51:00,2.18,2.18,2.16,2.16,2578.0,BTBT +2023-10-09 09:50:00,2.185,2.189,2.18,2.18,863.0,BTBT +2023-10-09 09:49:00,2.18,2.18,2.18,2.18,137.0,BTBT +2023-10-09 09:48:00,2.17,2.18,2.17,2.18,1827.0,BTBT +2023-10-09 09:47:00,2.165,2.165,2.16,2.165,4004.0,BTBT +2023-10-09 09:46:00,2.16,2.17,2.16,2.17,1785.0,BTBT +2023-10-09 09:45:00,2.175,2.18,2.17,2.17,3900.0,BTBT +2023-10-09 09:44:00,2.17,2.18,2.17,2.18,1845.0,BTBT +2023-10-09 09:43:00,2.16,2.18,2.16,2.175,5176.0,BTBT +2023-10-09 09:42:00,2.17,2.18,2.16,2.16,15381.0,BTBT +2023-10-09 09:41:00,2.16,2.178,2.16,2.17,6491.0,BTBT +2023-10-09 09:40:00,2.14,2.16,2.14,2.16,28060.0,BTBT +2023-10-09 09:39:00,2.123,2.135,2.122,2.135,5460.0,BTBT +2023-10-09 09:38:00,2.12,2.12,2.12,2.12,2358.0,BTBT +2023-10-09 09:37:00,2.13,2.129,2.129,2.129,2400.0,BTBT +2023-10-09 09:36:00,2.11,2.129,2.11,2.129,6515.0,BTBT +2023-10-09 09:35:00,2.12,2.12,2.11,2.11,6030.0,BTBT +2023-10-09 09:34:00,2.1,2.117,2.1,2.11,2931.0,BTBT +2023-10-09 09:33:00,2.09,2.098,2.09,2.098,6747.0,BTBT +2023-10-09 09:32:00,2.101,2.11,2.09,2.095,15347.0,BTBT +2023-10-09 09:31:00,2.12,2.12,2.1,2.11,32763.0,BTBT +2023-10-09 09:30:00,2.08,2.11,2.07,2.11,45350.0,BTBT +2023-10-09 09:29:00,2.06,2.06,2.06,2.06,1.0,BTBT +2023-10-09 09:28:00,2.07,2.08,2.06,2.06,602.0,BTBT +2023-10-09 09:27:00,2.1,2.1,2.1,2.1,1.0,BTBT +2023-10-09 09:25:00,2.1,2.1,2.07,2.08,1839.0,BTBT +2023-10-09 09:14:00,2.1,2.1,2.1,2.1,25.0,BTBT +2023-10-09 09:06:00,2.12,2.12,2.12,2.12,5.0,BTBT +2023-10-09 09:05:00,2.12,2.12,2.12,2.12,25.0,BTBT +2023-10-09 09:04:00,2.11,2.11,2.11,2.11,400.0,BTBT +2023-10-09 09:00:00,2.1,2.1,2.1,2.1,174.0,BTBT +2023-10-09 08:56:00,2.12,2.12,2.12,2.12,150.0,BTBT +2023-10-09 08:52:00,2.12,2.12,2.12,2.12,100.0,BTBT +2023-10-09 08:48:00,2.11,2.11,2.11,2.11,50.0,BTBT +2023-10-09 08:43:00,2.1,2.12,2.1,2.12,810.0,BTBT +2023-10-09 08:42:00,2.11,2.11,2.11,2.11,201.0,BTBT +2023-10-09 08:36:00,2.12,2.12,2.12,2.12,10.0,BTBT +2023-10-09 08:35:00,2.129,2.13,2.129,2.13,78.0,BTBT +2023-10-09 08:34:00,2.12,2.13,2.12,2.12,12374.0,BTBT +2023-10-09 08:29:00,2.12,2.12,2.12,2.12,9.0,BTBT +2023-10-09 08:28:00,2.12,2.12,2.119,2.119,41.0,BTBT +2023-10-09 08:27:00,2.12,2.12,2.12,2.12,1.0,BTBT +2023-10-09 08:26:00,2.12,2.12,2.12,2.12,1.0,BTBT +2023-10-09 08:25:00,2.12,2.12,2.12,2.12,22.0,BTBT +2023-10-09 08:22:00,2.11,2.11,2.11,2.11,700.0,BTBT +2023-10-09 08:18:00,2.11,2.11,2.11,2.11,1859.0,BTBT +2023-10-09 08:17:00,2.1,2.1,2.1,2.1,100.0,BTBT +2023-10-09 08:04:00,2.09,2.09,2.09,2.09,527.0,BTBT +2023-10-09 08:02:00,2.1,2.1,2.1,2.1,300.0,BTBT +2023-10-09 08:01:00,2.1,2.1,2.1,2.1,2000.0,BTBT +2023-10-09 08:00:00,2.159,2.159,2.09,2.1,1561.0,BTBT +2023-10-09 07:46:00,2.11,2.11,2.1,2.11,800.0,BTBT +2023-10-09 07:44:00,2.11,2.11,2.11,2.11,50.0,BTBT +2023-10-09 07:35:00,2.1,2.1,2.1,2.1,24.0,BTBT +2023-10-09 07:25:00,2.1,2.11,2.1,2.11,1000.0,BTBT +2023-10-09 07:19:00,2.09,2.09,2.09,2.09,20.0,BTBT +2023-10-09 07:17:00,2.1,2.1,2.1,2.1,233.0,BTBT +2023-10-09 07:11:00,2.11,2.11,2.11,2.11,23.0,BTBT +2023-10-09 07:02:00,2.13,2.13,2.13,2.13,8.0,BTBT +2023-10-09 07:00:00,2.15,2.15,2.15,2.15,10.0,BTBT +2023-10-09 06:30:00,2.09,2.09,2.09,2.09,100.0,BTBT +2023-10-09 06:05:00,2.1,2.1,2.1,2.1,1000.0,BTBT +2023-10-09 05:55:00,2.1,2.1,2.1,2.1,5583.0,BTBT +2023-10-09 05:46:00,2.1,2.11,2.1,2.11,2998.0,BTBT +2023-10-09 05:45:00,2.1,2.11,2.09,2.09,1192.0,BTBT +2023-10-09 05:40:00,2.14,2.14,2.14,2.14,100.0,BTBT +2023-10-09 05:38:00,2.14,2.14,2.14,2.14,2.0,BTBT +2023-10-09 04:53:00,2.14,2.14,2.14,2.14,5.0,BTBT +2023-10-09 04:40:00,2.13,2.14,2.13,2.14,2000.0,BTBT +2023-10-09 04:38:00,2.1,2.1,2.08,2.08,170.0,BTBT +2023-10-09 04:34:00,2.17,2.17,2.14,2.14,1012.0,BTBT +2023-10-09 04:17:00,2.18,2.18,2.18,2.18,5.0,BTBT +2023-10-09 04:01:00,2.21,2.21,2.18,2.18,150.0,BTBT +2023-10-09 04:00:00,2.22,2.22,2.22,2.22,9.0,BTBT +2023-10-06 19:48:00,2.21,2.21,2.21,2.21,500.0,BTBT +2023-10-06 19:47:00,2.19,2.21,2.19,2.21,503.0,BTBT +2023-10-06 19:39:00,2.21,2.21,2.21,2.21,200.0,BTBT +2023-10-06 19:37:00,2.21,2.21,2.21,2.21,10.0,BTBT +2023-10-06 19:35:00,2.21,2.21,2.21,2.21,2.0,BTBT +2023-10-06 19:32:00,2.19,2.19,2.19,2.19,29.0,BTBT +2023-10-06 19:30:00,2.21,2.21,2.21,2.21,4.0,BTBT +2023-10-06 19:26:00,2.19,2.19,2.19,2.19,50.0,BTBT +2023-10-06 19:23:00,2.21,2.21,2.21,2.21,904.0,BTBT +2023-10-06 18:48:00,2.2,2.2,2.2,2.2,50.0,BTBT +2023-10-06 18:47:00,2.2,2.2,2.2,2.2,200.0,BTBT +2023-10-06 18:26:00,2.21,2.21,2.21,2.21,20.0,BTBT +2023-10-06 18:22:00,2.21,2.21,2.21,2.21,30.0,BTBT +2023-10-06 18:20:00,2.21,2.21,2.21,2.21,100.0,BTBT +2023-10-06 18:17:00,2.21,2.21,2.21,2.21,1.0,BTBT +2023-10-06 18:16:00,2.21,2.21,2.21,2.21,2.0,BTBT +2023-10-06 18:14:00,2.21,2.21,2.21,2.21,2.0,BTBT +2023-10-06 18:06:00,2.21,2.21,2.21,2.21,9.0,BTBT +2023-10-06 17:46:00,2.2,2.21,2.2,2.21,1480.0,BTBT +2023-10-06 17:43:00,2.2,2.2,2.2,2.2,75.0,BTBT +2023-10-06 17:39:00,2.21,2.21,2.21,2.21,3.0,BTBT +2023-10-06 17:28:00,2.19,2.19,2.19,2.19,15.0,BTBT +2023-10-06 17:25:00,2.19,2.19,2.19,2.19,3.0,BTBT +2023-10-06 17:13:00,2.192,2.191,2.192,2.192,15.0,BTBT +2023-10-06 17:04:00,2.23,2.23,2.21,2.21,745.0,BTBT +2023-10-06 17:03:00,2.23,2.23,2.23,2.23,55.0,BTBT +2023-10-06 16:59:00,2.24,2.24,2.23,2.23,10988.0,BTBT +2023-10-06 16:55:00,2.24,2.24,2.24,2.24,125.0,BTBT +2023-10-06 16:51:00,2.25,2.25,2.25,2.25,4.0,BTBT +2023-10-06 16:40:00,2.25,2.25,2.25,2.25,1.0,BTBT +2023-10-06 16:38:00,2.24,2.24,2.24,2.24,1400.0,BTBT +2023-10-06 16:37:00,2.23,2.23,2.23,2.23,3936.0,BTBT +2023-10-06 16:36:00,2.22,2.22,2.22,2.22,2.0,BTBT +2023-10-06 16:35:00,2.21,2.22,2.21,2.22,13901.0,BTBT +2023-10-06 16:30:00,2.21,2.21,2.21,2.21,600.0,BTBT +2023-10-06 16:24:00,2.2,2.21,2.19,2.21,1151.0,BTBT +2023-10-06 16:21:00,2.19,2.19,2.19,2.19,246.0,BTBT +2023-10-06 16:18:00,2.19,2.19,2.19,2.19,250.0,BTBT +2023-10-06 16:17:00,2.2,2.2,2.2,2.2,2.0,BTBT +2023-10-06 16:10:00,2.19,2.19,2.19,2.19,610.0,BTBT +2023-10-06 16:09:00,2.192,2.191,2.192,2.192,1.0,BTBT +2023-10-06 16:08:00,2.2,2.2,2.2,2.2,50.0,BTBT +2023-10-06 16:02:00,2.22,2.22,2.22,2.22,6163.0,BTBT +2023-10-06 16:01:00,2.22,2.22,2.22,2.22,5081.0,BTBT +2023-10-06 16:00:00,2.22,2.22,2.22,2.22,66770.0,BTBT +2023-10-06 15:59:00,2.215,2.22,2.21,2.22,26573.0,BTBT +2023-10-06 15:58:00,2.215,2.22,2.21,2.215,7216.0,BTBT +2023-10-06 15:57:00,2.21,2.22,2.21,2.215,22085.0,BTBT +2023-10-06 15:56:00,2.22,2.22,2.21,2.215,13864.0,BTBT +2023-10-06 15:55:00,2.215,2.22,2.21,2.215,7283.0,BTBT +2023-10-06 15:54:00,2.215,2.22,2.21,2.21,2937.0,BTBT +2023-10-06 15:53:00,2.21,2.219,2.21,2.21,4049.0,BTBT +2023-10-06 15:52:00,2.21,2.22,2.21,2.21,2400.0,BTBT +2023-10-06 15:51:00,2.21,2.22,2.21,2.215,22614.0,BTBT +2023-10-06 15:50:00,2.215,2.22,2.21,2.22,1431.0,BTBT +2023-10-06 15:49:00,2.215,2.22,2.214,2.215,1504.0,BTBT +2023-10-06 15:48:00,2.215,2.215,2.215,2.215,829.0,BTBT +2023-10-06 15:47:00,2.215,2.215,2.215,2.215,4347.0,BTBT +2023-10-06 15:45:00,2.215,2.215,2.215,2.215,396.0,BTBT +2023-10-06 15:44:00,2.217,2.216,2.217,2.217,600.0,BTBT +2023-10-06 15:43:00,2.22,2.22,2.21,2.21,1348.0,BTBT +2023-10-06 15:42:00,2.21,2.22,2.21,2.22,7897.0,BTBT +2023-10-06 15:41:00,2.215,2.22,2.215,2.22,3989.0,BTBT +2023-10-06 15:40:00,2.22,2.22,2.214,2.215,1491.0,BTBT +2023-10-06 15:38:00,2.215,2.22,2.215,2.22,2413.0,BTBT +2023-10-06 15:37:00,2.215,2.217,2.215,2.217,7125.0,BTBT +2023-10-06 15:36:00,2.215,2.22,2.215,2.215,587.0,BTBT +2023-10-06 15:35:00,2.211,2.211,2.211,2.211,7002.0,BTBT +2023-10-06 15:34:00,2.215,2.215,2.215,2.215,100.0,BTBT +2023-10-06 15:33:00,2.22,2.22,2.215,2.215,10024.0,BTBT +2023-10-06 15:32:00,2.22,2.225,2.22,2.22,3110.0,BTBT +2023-10-06 15:31:00,2.225,2.225,2.22,2.225,3825.0,BTBT +2023-10-06 15:30:00,2.225,2.225,2.225,2.225,2148.0,BTBT +2023-10-06 15:29:00,2.23,2.23,2.22,2.22,30305.0,BTBT +2023-10-06 15:28:00,2.22,2.23,2.215,2.23,19737.0,BTBT +2023-10-06 15:27:00,2.221,2.225,2.21,2.215,44773.0,BTBT +2023-10-06 15:26:00,2.225,2.226,2.22,2.22,1450.0,BTBT +2023-10-06 15:25:00,2.22,2.23,2.215,2.22,81121.0,BTBT +2023-10-06 15:24:00,2.215,2.22,2.215,2.22,6242.0,BTBT +2023-10-06 15:23:00,2.215,2.215,2.215,2.215,316.0,BTBT +2023-10-06 15:22:00,2.21,2.21,2.21,2.21,300.0,BTBT +2023-10-06 15:21:00,2.21,2.21,2.21,2.21,100.0,BTBT +2023-10-06 15:20:00,2.215,2.215,2.21,2.21,3109.0,BTBT +2023-10-06 15:19:00,2.21,2.22,2.21,2.22,1006.0,BTBT +2023-10-06 15:18:00,2.21,2.21,2.21,2.21,215.0,BTBT +2023-10-06 15:17:00,2.21,2.21,2.21,2.21,308.0,BTBT +2023-10-06 15:16:00,2.21,2.22,2.21,2.21,865.0,BTBT +2023-10-06 15:15:00,2.21,2.21,2.21,2.21,208.0,BTBT +2023-10-06 15:14:00,2.21,2.21,2.21,2.21,120.0,BTBT +2023-10-06 15:13:00,2.216,2.215,2.21,2.213,41353.0,BTBT +2023-10-06 15:12:00,2.22,2.22,2.215,2.215,2245.0,BTBT +2023-10-06 15:11:00,2.22,2.22,2.215,2.22,26264.0,BTBT +2023-10-06 15:10:00,2.229,2.229,2.22,2.222,56962.0,BTBT +2023-10-06 15:09:00,2.22,2.23,2.22,2.23,4767.0,BTBT +2023-10-06 15:07:00,2.225,2.225,2.22,2.22,300.0,BTBT +2023-10-06 15:06:00,2.23,2.23,2.22,2.22,4705.0,BTBT +2023-10-06 15:05:00,2.22,2.23,2.22,2.22,13711.0,BTBT +2023-10-06 15:04:00,2.225,2.225,2.22,2.22,400.0,BTBT +2023-10-06 15:03:00,2.23,2.23,2.226,2.226,581.0,BTBT +2023-10-06 15:02:00,2.225,2.23,2.225,2.225,14999.0,BTBT +2023-10-06 15:01:00,2.225,2.225,2.225,2.225,132.0,BTBT +2023-10-06 15:00:00,2.225,2.225,2.22,2.22,1831.0,BTBT +2023-10-06 14:59:00,2.225,2.23,2.22,2.225,7674.0,BTBT +2023-10-06 14:58:00,2.22,2.225,2.22,2.225,2707.0,BTBT +2023-10-06 14:57:00,2.22,2.22,2.22,2.22,119.0,BTBT +2023-10-06 14:56:00,2.225,2.225,2.225,2.225,176.0,BTBT +2023-10-06 14:53:00,2.224,2.23,2.224,2.23,307.0,BTBT +2023-10-06 14:51:00,2.22,2.223,2.22,2.223,1599.0,BTBT +2023-10-06 14:50:00,2.225,2.225,2.22,2.22,312.0,BTBT +2023-10-06 14:49:00,2.223,2.223,2.22,2.22,1227.0,BTBT +2023-10-06 14:48:00,2.225,2.225,2.225,2.225,112.0,BTBT +2023-10-06 14:46:00,2.235,2.235,2.22,2.225,32376.0,BTBT +2023-10-06 14:45:00,2.225,2.24,2.225,2.231,40218.0,BTBT +2023-10-06 14:44:00,2.225,2.225,2.225,2.225,250.0,BTBT +2023-10-06 14:43:00,2.225,2.225,2.225,2.225,900.0,BTBT +2023-10-06 14:41:00,2.225,2.227,2.225,2.227,2803.0,BTBT +2023-10-06 14:38:00,2.22,2.225,2.22,2.225,1200.0,BTBT +2023-10-06 14:37:00,2.22,2.229,2.22,2.22,5400.0,BTBT +2023-10-06 14:36:00,2.23,2.23,2.23,2.23,1018.0,BTBT +2023-10-06 14:35:00,2.22,2.22,2.22,2.22,200.0,BTBT +2023-10-06 14:34:00,2.224,2.223,2.22,2.22,215.0,BTBT +2023-10-06 14:33:00,2.22,2.225,2.22,2.225,1100.0,BTBT +2023-10-06 14:32:00,2.222,2.225,2.22,2.225,7150.0,BTBT +2023-10-06 14:29:00,2.225,2.225,2.225,2.225,1973.0,BTBT +2023-10-06 14:28:00,2.225,2.225,2.225,2.225,100.0,BTBT +2023-10-06 14:27:00,2.22,2.225,2.22,2.22,26977.0,BTBT +2023-10-06 14:26:00,2.22,2.22,2.22,2.22,101.0,BTBT +2023-10-06 14:25:00,2.22,2.22,2.22,2.22,100.0,BTBT +2023-10-06 14:24:00,2.22,2.22,2.212,2.218,2308.0,BTBT +2023-10-06 14:23:00,2.22,2.22,2.22,2.22,207.0,BTBT +2023-10-06 14:22:00,2.225,2.225,2.215,2.22,17716.0,BTBT +2023-10-06 14:21:00,2.22,2.225,2.216,2.225,4816.0,BTBT +2023-10-06 14:20:00,2.22,2.22,2.22,2.22,1201.0,BTBT +2023-10-06 14:19:00,2.22,2.22,2.215,2.218,1854.0,BTBT +2023-10-06 14:18:00,2.225,2.225,2.215,2.22,24097.0,BTBT +2023-10-06 14:17:00,2.22,2.22,2.22,2.22,100.0,BTBT +2023-10-06 14:14:00,2.22,2.22,2.215,2.22,11383.0,BTBT +2023-10-06 14:13:00,2.22,2.22,2.22,2.22,3000.0,BTBT +2023-10-06 14:12:00,2.22,2.221,2.22,2.22,6594.0,BTBT +2023-10-06 14:10:00,2.22,2.22,2.22,2.22,213.0,BTBT +2023-10-06 14:09:00,2.22,2.22,2.22,2.22,492.0,BTBT +2023-10-06 14:08:00,2.21,2.22,2.21,2.214,678.0,BTBT +2023-10-06 14:07:00,2.22,2.22,2.22,2.22,306.0,BTBT +2023-10-06 14:06:00,2.215,2.22,2.215,2.22,1002.0,BTBT +2023-10-06 14:05:00,2.227,2.23,2.22,2.225,2846.0,BTBT +2023-10-06 14:04:00,2.222,2.223,2.222,2.223,309.0,BTBT +2023-10-06 14:03:00,2.22,2.225,2.22,2.225,4544.0,BTBT +2023-10-06 14:02:00,2.22,2.22,2.22,2.22,903.0,BTBT +2023-10-06 14:01:00,2.215,2.22,2.215,2.215,3150.0,BTBT +2023-10-06 14:00:00,2.22,2.22,2.215,2.215,1647.0,BTBT +2023-10-06 13:59:00,2.22,2.225,2.22,2.22,6348.0,BTBT +2023-10-06 13:58:00,2.216,2.215,2.215,2.215,1500.0,BTBT +2023-10-06 13:57:00,2.22,2.22,2.215,2.215,6009.0,BTBT +2023-10-06 13:56:00,2.23,2.23,2.22,2.22,2003.0,BTBT +2023-10-06 13:55:00,2.22,2.226,2.22,2.226,1842.0,BTBT +2023-10-06 13:54:00,2.22,2.22,2.22,2.22,1530.0,BTBT +2023-10-06 13:53:00,2.22,2.225,2.22,2.225,60067.0,BTBT +2023-10-06 13:52:00,2.22,2.22,2.22,2.22,1164.0,BTBT +2023-10-06 13:51:00,2.215,2.215,2.215,2.215,151.0,BTBT +2023-10-06 13:50:00,2.215,2.22,2.21,2.22,3150.0,BTBT +2023-10-06 13:48:00,2.22,2.22,2.215,2.215,835.0,BTBT +2023-10-06 13:47:00,2.213,2.215,2.213,2.215,1768.0,BTBT +2023-10-06 13:46:00,2.21,2.22,2.205,2.215,17409.0,BTBT +2023-10-06 13:45:00,2.212,2.212,2.21,2.21,536.0,BTBT +2023-10-06 13:44:00,2.215,2.215,2.215,2.215,131.0,BTBT +2023-10-06 13:43:00,2.215,2.215,2.21,2.21,2176.0,BTBT +2023-10-06 13:42:00,2.211,2.219,2.211,2.212,15528.0,BTBT +2023-10-06 13:41:00,2.215,2.22,2.21,2.22,900.0,BTBT +2023-10-06 13:40:00,2.215,2.215,2.215,2.215,1181.0,BTBT +2023-10-06 13:39:00,2.215,2.215,2.21,2.212,1166.0,BTBT +2023-10-06 13:38:00,2.215,2.215,2.21,2.212,6354.0,BTBT +2023-10-06 13:37:00,2.217,2.216,2.217,2.217,219.0,BTBT +2023-10-06 13:36:00,2.22,2.22,2.215,2.22,4766.0,BTBT +2023-10-06 13:35:00,2.21,2.21,2.21,2.21,15002.0,BTBT +2023-10-06 13:34:00,2.21,2.21,2.21,2.21,2501.0,BTBT +2023-10-06 13:33:00,2.21,2.21,2.21,2.21,906.0,BTBT +2023-10-06 13:32:00,2.205,2.205,2.205,2.205,101.0,BTBT +2023-10-06 13:31:00,2.21,2.21,2.207,2.21,1574.0,BTBT +2023-10-06 13:30:00,2.21,2.21,2.21,2.21,626.0,BTBT +2023-10-06 13:29:00,2.21,2.21,2.205,2.21,3806.0,BTBT +2023-10-06 13:27:00,2.205,2.205,2.205,2.205,1143.0,BTBT +2023-10-06 13:26:00,2.205,2.21,2.2,2.205,1563.0,BTBT +2023-10-06 13:25:00,2.205,2.205,2.2,2.205,1298.0,BTBT +2023-10-06 13:24:00,2.205,2.21,2.205,2.21,450.0,BTBT +2023-10-06 13:23:00,2.208,2.207,2.208,2.208,110.0,BTBT +2023-10-06 13:22:00,2.2,2.21,2.195,2.21,37084.0,BTBT +2023-10-06 13:21:00,2.195,2.2,2.193,2.195,1894.0,BTBT +2023-10-06 13:20:00,2.192,2.195,2.192,2.195,1149.0,BTBT +2023-10-06 13:19:00,2.195,2.195,2.194,2.195,1219.0,BTBT +2023-10-06 13:18:00,2.196,2.2,2.196,2.2,213.0,BTBT +2023-10-06 13:17:00,2.19,2.195,2.19,2.195,1150.0,BTBT +2023-10-06 13:16:00,2.2,2.2,2.195,2.195,3500.0,BTBT +2023-10-06 13:15:00,2.195,2.195,2.195,2.195,206.0,BTBT +2023-10-06 13:14:00,2.185,2.2,2.185,2.2,49847.0,BTBT +2023-10-06 13:10:00,2.185,2.185,2.18,2.184,2021.0,BTBT +2023-10-06 13:08:00,2.18,2.18,2.18,2.18,1068.0,BTBT +2023-10-06 13:07:00,2.185,2.185,2.18,2.185,1001.0,BTBT +2023-10-06 13:06:00,2.185,2.185,2.185,2.185,401.0,BTBT +2023-10-06 13:05:00,2.18,2.19,2.18,2.18,10552.0,BTBT +2023-10-06 13:02:00,2.18,2.18,2.18,2.18,401.0,BTBT +2023-10-06 13:01:00,2.185,2.186,2.185,2.186,300.0,BTBT +2023-10-06 13:00:00,2.189,2.189,2.18,2.182,8306.0,BTBT +2023-10-06 12:59:00,2.185,2.184,2.185,2.185,170.0,BTBT +2023-10-06 12:58:00,2.18,2.18,2.18,2.18,145.0,BTBT +2023-10-06 12:57:00,2.185,2.185,2.185,2.185,389.0,BTBT +2023-10-06 12:56:00,2.18,2.184,2.18,2.18,1000.0,BTBT +2023-10-06 12:54:00,2.185,2.185,2.18,2.18,12000.0,BTBT +2023-10-06 12:51:00,2.18,2.185,2.18,2.18,7675.0,BTBT +2023-10-06 12:50:00,2.18,2.18,2.18,2.18,4328.0,BTBT +2023-10-06 12:49:00,2.18,2.185,2.18,2.18,2528.0,BTBT +2023-10-06 12:48:00,2.195,2.195,2.18,2.18,52954.0,BTBT +2023-10-06 12:47:00,2.195,2.2,2.195,2.2,415.0,BTBT +2023-10-06 12:46:00,2.195,2.199,2.195,2.199,8417.0,BTBT +2023-10-06 12:45:00,2.19,2.195,2.186,2.195,25764.0,BTBT +2023-10-06 12:44:00,2.185,2.19,2.185,2.19,2304.0,BTBT +2023-10-06 12:43:00,2.18,2.185,2.18,2.185,500.0,BTBT +2023-10-06 12:41:00,2.18,2.185,2.175,2.185,14658.0,BTBT +2023-10-06 12:39:00,2.17,2.18,2.17,2.175,10083.0,BTBT +2023-10-06 12:38:00,2.17,2.17,2.17,2.17,551.0,BTBT +2023-10-06 12:37:00,2.17,2.175,2.17,2.175,4738.0,BTBT +2023-10-06 12:36:00,2.168,2.17,2.168,2.17,2593.0,BTBT +2023-10-06 12:35:00,2.162,2.17,2.162,2.17,1469.0,BTBT +2023-10-06 12:34:00,2.165,2.165,2.16,2.165,1783.0,BTBT +2023-10-06 12:33:00,2.16,2.165,2.16,2.16,1704.0,BTBT +2023-10-06 12:32:00,2.168,2.168,2.165,2.165,1102.0,BTBT +2023-10-06 12:30:00,2.169,2.169,2.169,2.169,8020.0,BTBT +2023-10-06 12:29:00,2.17,2.17,2.16,2.16,2963.0,BTBT +2023-10-06 12:28:00,2.162,2.168,2.162,2.165,2963.0,BTBT +2023-10-06 12:27:00,2.16,2.16,2.16,2.16,4575.0,BTBT +2023-10-06 12:26:00,2.16,2.16,2.16,2.16,107.0,BTBT +2023-10-06 12:25:00,2.15,2.16,2.15,2.16,9367.0,BTBT +2023-10-06 12:24:00,2.153,2.156,2.153,2.156,312.0,BTBT +2023-10-06 12:23:00,2.16,2.16,2.158,2.158,6444.0,BTBT +2023-10-06 12:21:00,2.17,2.17,2.16,2.17,11146.0,BTBT +2023-10-06 12:20:00,2.17,2.18,2.17,2.175,8775.0,BTBT +2023-10-06 12:19:00,2.17,2.17,2.165,2.165,1254.0,BTBT +2023-10-06 12:18:00,2.165,2.165,2.16,2.16,202.0,BTBT +2023-10-06 12:17:00,2.175,2.175,2.152,2.167,44923.0,BTBT +2023-10-06 12:16:00,2.177,2.177,2.172,2.172,2144.0,BTBT +2023-10-06 12:15:00,2.17,2.175,2.17,2.175,10085.0,BTBT +2023-10-06 12:14:00,2.185,2.185,2.18,2.18,21075.0,BTBT +2023-10-06 12:13:00,2.19,2.19,2.184,2.189,2164.0,BTBT +2023-10-06 12:12:00,2.19,2.19,2.19,2.19,2070.0,BTBT +2023-10-06 12:11:00,2.19,2.196,2.19,2.19,2949.0,BTBT +2023-10-06 12:10:00,2.19,2.195,2.19,2.19,17125.0,BTBT +2023-10-06 12:09:00,2.189,2.19,2.185,2.19,9725.0,BTBT +2023-10-06 12:08:00,2.18,2.19,2.176,2.185,12817.0,BTBT +2023-10-06 12:07:00,2.178,2.18,2.175,2.175,1407.0,BTBT +2023-10-06 12:06:00,2.17,2.18,2.17,2.18,19158.0,BTBT +2023-10-06 12:05:00,2.178,2.18,2.17,2.17,6250.0,BTBT +2023-10-06 12:04:00,2.18,2.18,2.17,2.18,1892.0,BTBT +2023-10-06 12:03:00,2.175,2.18,2.17,2.177,2963.0,BTBT +2023-10-06 12:02:00,2.17,2.175,2.17,2.17,8293.0,BTBT +2023-10-06 12:01:00,2.17,2.175,2.17,2.175,7512.0,BTBT +2023-10-06 12:00:00,2.17,2.17,2.166,2.167,3109.0,BTBT +2023-10-06 11:59:00,2.167,2.167,2.167,2.167,105.0,BTBT +2023-10-06 11:58:00,2.165,2.169,2.165,2.165,8251.0,BTBT +2023-10-06 11:57:00,2.16,2.165,2.16,2.165,3742.0,BTBT +2023-10-06 11:56:00,2.16,2.16,2.155,2.16,14173.0,BTBT +2023-10-06 11:55:00,2.158,2.158,2.158,2.158,194.0,BTBT +2023-10-06 11:54:00,2.16,2.16,2.16,2.16,9081.0,BTBT +2023-10-06 11:53:00,2.167,2.167,2.16,2.16,4900.0,BTBT +2023-10-06 11:52:00,2.16,2.17,2.16,2.17,7017.0,BTBT +2023-10-06 11:51:00,2.17,2.17,2.16,2.16,3092.0,BTBT +2023-10-06 11:50:00,2.16,2.172,2.16,2.169,57888.0,BTBT +2023-10-06 11:49:00,2.16,2.16,2.15,2.15,2817.0,BTBT +2023-10-06 11:47:00,2.16,2.16,2.15,2.155,3768.0,BTBT +2023-10-06 11:46:00,2.15,2.15,2.145,2.15,31270.0,BTBT +2023-10-06 11:45:00,2.15,2.16,2.15,2.155,4412.0,BTBT +2023-10-06 11:44:00,2.155,2.155,2.145,2.15,10370.0,BTBT +2023-10-06 11:43:00,2.153,2.16,2.153,2.155,812.0,BTBT +2023-10-06 11:42:00,2.152,2.152,2.152,2.152,1000.0,BTBT +2023-10-06 11:41:00,2.145,2.16,2.145,2.155,4867.0,BTBT +2023-10-06 11:40:00,2.15,2.15,2.15,2.15,426.0,BTBT +2023-10-06 11:39:00,2.15,2.15,2.14,2.142,2990.0,BTBT +2023-10-06 11:38:00,2.135,2.142,2.135,2.142,11105.0,BTBT +2023-10-06 11:37:00,2.135,2.14,2.135,2.138,2112.0,BTBT +2023-10-06 11:36:00,2.15,2.155,2.13,2.135,40263.0,BTBT +2023-10-06 11:35:00,2.15,2.15,2.145,2.15,5572.0,BTBT +2023-10-06 11:34:00,2.145,2.145,2.141,2.141,6600.0,BTBT +2023-10-06 11:33:00,2.14,2.15,2.135,2.15,8864.0,BTBT +2023-10-06 11:32:00,2.135,2.14,2.135,2.135,2100.0,BTBT +2023-10-06 11:31:00,2.131,2.14,2.13,2.13,10743.0,BTBT +2023-10-06 11:30:00,2.13,2.137,2.125,2.137,12200.0,BTBT +2023-10-06 11:29:00,2.12,2.127,2.12,2.125,1399.0,BTBT +2023-10-06 11:28:00,2.12,2.12,2.12,2.12,7435.0,BTBT +2023-10-06 11:27:00,2.115,2.12,2.115,2.12,1490.0,BTBT +2023-10-06 11:26:00,2.11,2.12,2.11,2.115,6356.0,BTBT +2023-10-06 11:24:00,2.11,2.11,2.105,2.105,708.0,BTBT +2023-10-06 11:23:00,2.11,2.11,2.11,2.11,9440.0,BTBT +2023-10-06 11:22:00,2.11,2.11,2.105,2.109,4212.0,BTBT +2023-10-06 11:21:00,2.105,2.105,2.105,2.105,651.0,BTBT +2023-10-06 11:20:00,2.095,2.105,2.09,2.105,9000.0,BTBT +2023-10-06 11:19:00,2.095,2.095,2.095,2.095,1192.0,BTBT +2023-10-06 11:18:00,2.1,2.1,2.095,2.1,2062.0,BTBT +2023-10-06 11:17:00,2.1,2.105,2.1,2.105,1542.0,BTBT +2023-10-06 11:16:00,2.1,2.105,2.1,2.105,1019.0,BTBT +2023-10-06 11:15:00,2.12,2.12,2.105,2.105,21418.0,BTBT +2023-10-06 11:13:00,2.12,2.12,2.115,2.116,404.0,BTBT +2023-10-06 11:12:00,2.12,2.12,2.114,2.114,1159.0,BTBT +2023-10-06 11:11:00,2.12,2.12,2.12,2.12,11374.0,BTBT +2023-10-06 11:10:00,2.115,2.12,2.112,2.118,3522.0,BTBT +2023-10-06 11:09:00,2.119,2.12,2.119,2.12,4196.0,BTBT +2023-10-06 11:08:00,2.12,2.12,2.12,2.12,100.0,BTBT +2023-10-06 11:07:00,2.12,2.12,2.12,2.12,627.0,BTBT +2023-10-06 11:06:00,2.12,2.12,2.12,2.12,1263.0,BTBT +2023-10-06 11:05:00,2.11,2.12,2.11,2.12,20913.0,BTBT +2023-10-06 11:04:00,2.105,2.105,2.105,2.105,784.0,BTBT +2023-10-06 11:03:00,2.101,2.101,2.101,2.101,2030.0,BTBT +2023-10-06 11:02:00,2.1,2.11,2.092,2.1,19356.0,BTBT +2023-10-06 11:01:00,2.105,2.105,2.1,2.1,3813.0,BTBT +2023-10-06 11:00:00,2.11,2.11,2.1,2.105,6840.0,BTBT +2023-10-06 10:59:00,2.1,2.11,2.1,2.105,17134.0,BTBT +2023-10-06 10:58:00,2.09,2.095,2.09,2.095,21929.0,BTBT +2023-10-06 10:57:00,2.09,2.09,2.09,2.09,697.0,BTBT +2023-10-06 10:56:00,2.09,2.095,2.08,2.09,11932.0,BTBT +2023-10-06 10:55:00,2.095,2.1,2.09,2.095,2673.0,BTBT +2023-10-06 10:54:00,2.1,2.1,2.09,2.1,7700.0,BTBT +2023-10-06 10:53:00,2.095,2.1,2.09,2.09,1250.0,BTBT +2023-10-06 10:52:00,2.1,2.1,2.1,2.1,515.0,BTBT +2023-10-06 10:51:00,2.086,2.09,2.085,2.09,1537.0,BTBT +2023-10-06 10:50:00,2.09,2.09,2.085,2.09,5626.0,BTBT +2023-10-06 10:49:00,2.09,2.09,2.09,2.09,201.0,BTBT +2023-10-06 10:48:00,2.09,2.095,2.09,2.095,6667.0,BTBT +2023-10-06 10:47:00,2.08,2.09,2.08,2.09,8929.0,BTBT +2023-10-06 10:46:00,2.08,2.08,2.08,2.08,274.0,BTBT +2023-10-06 10:45:00,2.09,2.09,2.09,2.09,16754.0,BTBT +2023-10-06 10:44:00,2.085,2.085,2.085,2.085,100.0,BTBT +2023-10-06 10:43:00,2.085,2.085,2.085,2.085,190.0,BTBT +2023-10-06 10:42:00,2.1,2.1,2.09,2.09,9893.0,BTBT +2023-10-06 10:41:00,2.095,2.1,2.095,2.1,1277.0,BTBT +2023-10-06 10:40:00,2.106,2.108,2.094,2.1,6276.0,BTBT +2023-10-06 10:39:00,2.1,2.11,2.095,2.11,5475.0,BTBT +2023-10-06 10:38:00,2.09,2.09,2.09,2.09,2100.0,BTBT +2023-10-06 10:37:00,2.09,2.095,2.09,2.091,3400.0,BTBT +2023-10-06 10:36:00,2.1,2.1,2.09,2.095,4716.0,BTBT +2023-10-06 10:35:00,2.092,2.097,2.09,2.095,8903.0,BTBT +2023-10-06 10:34:00,2.102,2.102,2.096,2.1,8030.0,BTBT +2023-10-06 10:33:00,2.1,2.1,2.1,2.1,3205.0,BTBT +2023-10-06 10:32:00,2.1,2.11,2.1,2.105,34385.0,BTBT +2023-10-06 10:31:00,2.1,2.1,2.095,2.1,5001.0,BTBT +2023-10-06 10:30:00,2.09,2.095,2.09,2.095,3700.0,BTBT +2023-10-06 10:29:00,2.09,2.091,2.09,2.091,4221.0,BTBT +2023-10-06 10:28:00,2.09,2.09,2.09,2.09,3103.0,BTBT +2023-10-06 10:26:00,2.085,2.085,2.085,2.085,287.0,BTBT +2023-10-06 10:25:00,2.08,2.08,2.08,2.08,13086.0,BTBT +2023-10-06 10:24:00,2.08,2.081,2.08,2.081,3620.0,BTBT +2023-10-06 10:23:00,2.079,2.08,2.07,2.075,7066.0,BTBT +2023-10-06 10:22:00,2.05,2.077,2.05,2.077,36543.0,BTBT +2023-10-06 10:21:00,2.05,2.05,2.045,2.05,2108.0,BTBT +2023-10-06 10:20:00,2.06,2.06,2.05,2.05,7721.0,BTBT +2023-10-06 10:19:00,2.065,2.065,2.06,2.06,711.0,BTBT +2023-10-06 10:18:00,2.062,2.062,2.062,2.062,1455.0,BTBT +2023-10-06 10:17:00,2.06,2.065,2.06,2.065,1100.0,BTBT +2023-10-06 10:16:00,2.061,2.061,2.06,2.06,3284.0,BTBT +2023-10-06 10:15:00,2.07,2.07,2.06,2.06,27732.0,BTBT +2023-10-06 10:14:00,2.061,2.07,2.061,2.07,10719.0,BTBT +2023-10-06 10:13:00,2.06,2.07,2.06,2.068,24177.0,BTBT +2023-10-06 10:12:00,2.05,2.05,2.05,2.05,5730.0,BTBT +2023-10-06 10:11:00,2.05,2.05,2.04,2.04,1408.0,BTBT +2023-10-06 10:10:00,2.05,2.05,2.04,2.05,3884.0,BTBT +2023-10-06 10:09:00,2.04,2.05,2.033,2.05,35322.0,BTBT +2023-10-06 10:08:00,2.03,2.03,2.03,2.03,205.0,BTBT +2023-10-06 10:07:00,2.05,2.05,2.03,2.03,1025.0,BTBT +2023-10-06 10:05:00,2.05,2.051,2.045,2.051,32898.0,BTBT +2023-10-06 10:04:00,2.045,2.05,2.045,2.05,3209.0,BTBT +2023-10-06 10:03:00,2.05,2.05,2.05,2.05,1226.0,BTBT +2023-10-06 10:02:00,2.055,2.06,2.055,2.055,1609.0,BTBT +2023-10-06 10:01:00,2.055,2.055,2.055,2.055,1406.0,BTBT +2023-10-06 10:00:00,2.06,2.06,2.06,2.06,8106.0,BTBT +2023-10-06 09:59:00,2.055,2.07,2.055,2.06,17721.0,BTBT +2023-10-06 09:58:00,2.05,2.05,2.05,2.05,617.0,BTBT +2023-10-06 09:57:00,2.039,2.04,2.039,2.04,2308.0,BTBT +2023-10-06 09:56:00,2.048,2.05,2.03,2.03,3782.0,BTBT +2023-10-06 09:55:00,2.05,2.052,2.04,2.04,7405.0,BTBT +2023-10-06 09:54:00,2.048,2.06,2.04,2.055,32018.0,BTBT +2023-10-06 09:53:00,2.02,2.05,2.02,2.05,47782.0,BTBT +2023-10-06 09:52:00,2.03,2.035,2.023,2.023,4734.0,BTBT +2023-10-06 09:51:00,2.03,2.037,2.03,2.037,8331.0,BTBT +2023-10-06 09:50:00,2.01,2.025,2.009,2.025,6914.0,BTBT +2023-10-06 09:49:00,2.01,2.015,2.01,2.015,577.0,BTBT +2023-10-06 09:48:00,2.015,2.02,2.015,2.02,305.0,BTBT +2023-10-06 09:47:00,2.021,2.021,2.015,2.015,13968.0,BTBT +2023-10-06 09:46:00,2.03,2.039,2.03,2.03,11352.0,BTBT +2023-10-06 09:45:00,2.02,2.035,2.02,2.03,11968.0,BTBT +2023-10-06 09:44:00,2.015,2.016,2.0,2.01,11335.0,BTBT +2023-10-06 09:43:00,2.02,2.02,2.015,2.015,1956.0,BTBT +2023-10-06 09:42:00,2.02,2.026,2.02,2.025,909.0,BTBT +2023-10-06 09:41:00,2.01,2.015,2.0,2.011,8445.0,BTBT +2023-10-06 09:40:00,2.01,2.01,2.01,2.01,8083.0,BTBT +2023-10-06 09:39:00,2.025,2.028,2.002,2.01,14326.0,BTBT +2023-10-06 09:38:00,2.018,2.03,2.01,2.03,16017.0,BTBT +2023-10-06 09:37:00,2.035,2.035,2.02,2.02,13320.0,BTBT +2023-10-06 09:36:00,2.035,2.04,2.03,2.031,15842.0,BTBT +2023-10-06 09:35:00,2.045,2.045,2.03,2.037,14015.0,BTBT +2023-10-06 09:34:00,2.041,2.06,2.041,2.05,23239.0,BTBT +2023-10-06 09:33:00,2.035,2.05,2.02,2.05,42157.0,BTBT +2023-10-06 09:32:00,2.02,2.04,2.019,2.032,9869.0,BTBT +2023-10-06 09:31:00,2.025,2.025,2.01,2.016,23470.0,BTBT +2023-10-06 09:30:00,2.02,2.042,2.02,2.03,34568.0,BTBT +2023-10-06 09:27:00,2.04,2.04,2.04,2.04,58.0,BTBT +2023-10-06 09:26:00,2.04,2.04,2.04,2.04,180.0,BTBT +2023-10-06 09:25:00,2.08,2.08,2.08,2.08,10.0,BTBT +2023-10-06 09:24:00,2.04,2.04,2.04,2.04,1.0,BTBT +2023-10-06 09:22:00,2.03,2.03,2.03,2.03,6000.0,BTBT +2023-10-06 09:18:00,2.029,2.029,2.02,2.02,299.0,BTBT +2023-10-06 09:17:00,2.03,2.03,2.03,2.03,38.0,BTBT +2023-10-06 09:15:00,2.02,2.02,2.02,2.02,920.0,BTBT +2023-10-06 09:12:00,2.021,2.021,2.021,2.021,15.0,BTBT +2023-10-06 09:11:00,2.03,2.03,2.03,2.03,50.0,BTBT +2023-10-06 09:10:00,2.02,2.03,2.02,2.03,500.0,BTBT +2023-10-06 09:07:00,2.03,2.03,2.03,2.03,2.0,BTBT +2023-10-06 09:06:00,2.03,2.03,2.03,2.03,48.0,BTBT +2023-10-06 09:05:00,2.03,2.03,2.03,2.03,5.0,BTBT +2023-10-06 09:04:00,2.03,2.03,2.03,2.03,410.0,BTBT +2023-10-06 09:03:00,2.048,2.05,2.048,2.05,20.0,BTBT +2023-10-06 08:58:00,2.05,2.05,2.05,2.05,5.0,BTBT +2023-10-06 08:57:00,2.04,2.04,2.04,2.04,99.0,BTBT +2023-10-06 08:52:00,2.03,2.03,2.02,2.02,110.0,BTBT +2023-10-06 08:41:00,2.1,2.1,2.1,2.1,15.0,BTBT +2023-10-06 08:40:00,2.08,2.08,2.08,2.08,6.0,BTBT +2023-10-06 08:38:00,2.1,2.11,2.1,2.11,30.0,BTBT +2023-10-06 08:36:00,2.02,2.02,2.02,2.02,1000.0,BTBT +2023-10-06 08:35:00,2.04,2.04,2.02,2.02,4891.0,BTBT +2023-10-06 08:32:00,2.07,2.07,2.05,2.05,2391.0,BTBT +2023-10-06 08:07:00,2.09,2.09,2.09,2.09,1.0,BTBT +2023-10-06 08:02:00,2.12,2.12,2.12,2.12,25.0,BTBT +2023-10-06 07:43:00,2.08,2.08,2.07,2.07,2100.0,BTBT +2023-10-06 07:42:00,2.08,2.08,2.07,2.08,3001.0,BTBT +2023-10-06 04:44:00,2.08,2.08,2.08,2.08,37.0,BTBT +2023-10-05 19:53:00,2.06,2.06,2.06,2.06,63.0,BTBT +2023-10-05 19:34:00,2.08,2.08,2.08,2.08,9.0,BTBT +2023-10-05 19:08:00,2.06,2.06,2.06,2.06,72.0,BTBT +2023-10-05 18:36:00,2.06,2.06,2.06,2.06,50.0,BTBT +2023-10-05 18:10:00,2.1,2.1,2.1,2.1,100.0,BTBT +2023-10-05 18:09:00,2.098,2.098,2.098,2.098,1.0,BTBT +2023-10-05 18:07:00,2.06,2.06,2.06,2.06,3.0,BTBT +2023-10-05 17:24:00,2.1,2.1,2.1,2.1,300.0,BTBT +2023-10-05 17:10:00,2.088,2.088,2.088,2.088,1.0,BTBT +2023-10-05 17:02:00,2.06,2.06,2.06,2.06,4.0,BTBT +2023-10-05 16:57:00,2.09,2.09,2.06,2.06,150.0,BTBT +2023-10-05 16:38:00,2.09,2.09,2.09,2.09,5.0,BTBT +2023-10-05 16:33:00,2.09,2.09,2.09,2.09,2.0,BTBT +2023-10-05 16:28:00,2.08,2.08,2.08,2.08,15.0,BTBT +2023-10-05 16:24:00,2.06,2.06,2.06,2.06,1.0,BTBT +2023-10-05 16:22:00,2.08,2.08,2.06,2.06,401.0,BTBT +2023-10-05 16:12:00,2.06,2.06,2.06,2.06,10.0,BTBT +2023-10-05 16:09:00,2.1,2.1,2.062,2.062,2.0,BTBT +2023-10-05 16:05:00,2.1,2.1,2.1,2.1,10.0,BTBT +2023-10-05 16:02:00,2.08,2.08,2.08,2.08,13532.0,BTBT +2023-10-05 16:00:00,2.075,2.08,2.075,2.08,166917.0,BTBT +2023-10-05 15:59:00,2.075,2.08,2.07,2.075,34485.0,BTBT +2023-10-05 15:58:00,2.075,2.08,2.07,2.07,5678.0,BTBT +2023-10-05 15:57:00,2.075,2.08,2.07,2.075,12212.0,BTBT +2023-10-05 15:56:00,2.07,2.08,2.07,2.07,4600.0,BTBT +2023-10-05 15:55:00,2.07,2.08,2.07,2.08,5165.0,BTBT +2023-10-05 15:54:00,2.07,2.08,2.07,2.08,5616.0,BTBT +2023-10-05 15:53:00,2.07,2.08,2.07,2.07,2390.0,BTBT +2023-10-05 15:52:00,2.07,2.08,2.07,2.07,2271.0,BTBT +2023-10-05 15:51:00,2.085,2.09,2.07,2.07,13468.0,BTBT +2023-10-05 15:50:00,2.09,2.09,2.08,2.085,8305.0,BTBT +2023-10-05 15:49:00,2.085,2.09,2.08,2.085,2200.0,BTBT +2023-10-05 15:48:00,2.08,2.09,2.08,2.08,1900.0,BTBT +2023-10-05 15:47:00,2.08,2.09,2.08,2.09,3628.0,BTBT +2023-10-05 15:46:00,2.08,2.085,2.08,2.085,2742.0,BTBT +2023-10-05 15:45:00,2.08,2.085,2.08,2.08,1835.0,BTBT +2023-10-05 15:44:00,2.085,2.085,2.08,2.08,2106.0,BTBT +2023-10-05 15:43:00,2.08,2.085,2.08,2.08,2420.0,BTBT +2023-10-05 15:42:00,2.085,2.085,2.08,2.085,3050.0,BTBT +2023-10-05 15:41:00,2.08,2.084,2.08,2.08,1837.0,BTBT +2023-10-05 15:40:00,2.08,2.09,2.08,2.09,1081.0,BTBT +2023-10-05 15:39:00,2.09,2.09,2.08,2.08,1776.0,BTBT +2023-10-05 15:38:00,2.08,2.09,2.08,2.085,900.0,BTBT +2023-10-05 15:37:00,2.083,2.09,2.08,2.08,4860.0,BTBT +2023-10-05 15:36:00,2.085,2.09,2.08,2.085,1541.0,BTBT +2023-10-05 15:35:00,2.09,2.09,2.08,2.08,4825.0,BTBT +2023-10-05 15:34:00,2.08,2.09,2.08,2.08,700.0,BTBT +2023-10-05 15:33:00,2.09,2.09,2.08,2.09,2301.0,BTBT +2023-10-05 15:32:00,2.085,2.09,2.08,2.08,1003.0,BTBT +2023-10-05 15:31:00,2.085,2.09,2.085,2.085,2300.0,BTBT +2023-10-05 15:30:00,2.08,2.09,2.08,2.083,1404.0,BTBT +2023-10-05 15:29:00,2.085,2.09,2.08,2.085,1310.0,BTBT +2023-10-05 15:28:00,2.08,2.09,2.08,2.085,1000.0,BTBT +2023-10-05 15:27:00,2.08,2.09,2.08,2.08,510.0,BTBT +2023-10-05 15:26:00,2.083,2.085,2.08,2.08,8091.0,BTBT +2023-10-05 15:25:00,2.085,2.085,2.085,2.085,593.0,BTBT +2023-10-05 15:24:00,2.095,2.095,2.08,2.08,24078.0,BTBT +2023-10-05 15:23:00,2.095,2.095,2.095,2.095,2200.0,BTBT +2023-10-05 15:22:00,2.1,2.1,2.09,2.092,3003.0,BTBT +2023-10-05 15:21:00,2.1,2.1,2.1,2.1,300.0,BTBT +2023-10-05 15:20:00,2.099,2.1,2.099,2.1,4496.0,BTBT +2023-10-05 15:19:00,2.092,2.1,2.092,2.1,2700.0,BTBT +2023-10-05 15:18:00,2.09,2.1,2.09,2.1,10368.0,BTBT +2023-10-05 15:17:00,2.095,2.1,2.095,2.1,900.0,BTBT +2023-10-05 15:16:00,2.095,2.1,2.092,2.092,4151.0,BTBT +2023-10-05 15:15:00,2.095,2.1,2.095,2.1,975.0,BTBT +2023-10-05 15:14:00,2.09,2.1,2.09,2.1,21110.0,BTBT +2023-10-05 15:13:00,2.09,2.09,2.083,2.09,13400.0,BTBT +2023-10-05 15:12:00,2.09,2.095,2.09,2.09,2222.0,BTBT +2023-10-05 15:11:00,2.095,2.095,2.09,2.09,551.0,BTBT +2023-10-05 15:10:00,2.09,2.095,2.09,2.091,9010.0,BTBT +2023-10-05 15:09:00,2.095,2.095,2.095,2.095,442.0,BTBT +2023-10-05 15:08:00,2.095,2.095,2.09,2.09,530.0,BTBT +2023-10-05 15:07:00,2.095,2.095,2.09,2.09,400.0,BTBT +2023-10-05 15:06:00,2.09,2.095,2.09,2.09,24719.0,BTBT +2023-10-05 15:05:00,2.083,2.09,2.083,2.085,336.0,BTBT +2023-10-05 15:04:00,2.083,2.082,2.083,2.082,200.0,BTBT +2023-10-05 15:03:00,2.08,2.09,2.08,2.08,32739.0,BTBT +2023-10-05 15:02:00,2.08,2.08,2.08,2.08,801.0,BTBT +2023-10-05 15:01:00,2.08,2.08,2.08,2.08,718.0,BTBT +2023-10-05 15:00:00,2.08,2.085,2.08,2.085,636.0,BTBT +2023-10-05 14:59:00,2.08,2.08,2.08,2.08,866.0,BTBT +2023-10-05 14:58:00,2.08,2.081,2.08,2.08,746.0,BTBT +2023-10-05 14:57:00,2.08,2.086,2.08,2.08,6109.0,BTBT +2023-10-05 14:56:00,2.085,2.085,2.08,2.085,726.0,BTBT +2023-10-05 14:55:00,2.08,2.085,2.08,2.08,773.0,BTBT +2023-10-05 14:54:00,2.08,2.085,2.08,2.085,1539.0,BTBT +2023-10-05 14:53:00,2.08,2.087,2.08,2.087,400.0,BTBT +2023-10-05 14:52:00,2.08,2.085,2.08,2.085,1021.0,BTBT +2023-10-05 14:51:00,2.09,2.09,2.09,2.09,204.0,BTBT +2023-10-05 14:50:00,2.083,2.09,2.083,2.09,800.0,BTBT +2023-10-05 14:49:00,2.08,2.09,2.08,2.09,300.0,BTBT +2023-10-05 14:47:00,2.085,2.09,2.085,2.085,782.0,BTBT +2023-10-05 14:45:00,2.09,2.09,2.085,2.085,11310.0,BTBT +2023-10-05 14:44:00,2.09,2.095,2.09,2.095,14701.0,BTBT +2023-10-05 14:43:00,2.1,2.1,2.095,2.095,732.0,BTBT +2023-10-05 14:42:00,2.09,2.1,2.09,2.099,9805.0,BTBT +2023-10-05 14:41:00,2.09,2.09,2.085,2.09,1128.0,BTBT +2023-10-05 14:40:00,2.085,2.085,2.085,2.085,234.0,BTBT +2023-10-05 14:39:00,2.085,2.085,2.085,2.085,200.0,BTBT +2023-10-05 14:38:00,2.08,2.088,2.08,2.088,15264.0,BTBT +2023-10-05 14:37:00,2.08,2.08,2.08,2.08,930.0,BTBT +2023-10-05 14:36:00,2.085,2.085,2.075,2.075,16880.0,BTBT +2023-10-05 14:35:00,2.09,2.09,2.08,2.08,2388.0,BTBT +2023-10-05 14:34:00,2.08,2.09,2.076,2.085,9762.0,BTBT +2023-10-05 14:33:00,2.08,2.08,2.08,2.08,201.0,BTBT +2023-10-05 14:32:00,2.075,2.08,2.075,2.078,1603.0,BTBT +2023-10-05 14:31:00,2.07,2.08,2.065,2.08,10307.0,BTBT +2023-10-05 14:30:00,2.06,2.07,2.06,2.07,5893.0,BTBT +2023-10-05 14:29:00,2.06,2.06,2.055,2.06,2781.0,BTBT +2023-10-05 14:28:00,2.055,2.06,2.055,2.055,3323.0,BTBT +2023-10-05 14:27:00,2.055,2.06,2.055,2.06,11428.0,BTBT +2023-10-05 14:26:00,2.05,2.06,2.045,2.06,34512.0,BTBT +2023-10-05 14:25:00,2.045,2.05,2.04,2.05,2656.0,BTBT +2023-10-05 14:24:00,2.045,2.045,2.045,2.045,200.0,BTBT +2023-10-05 14:23:00,2.035,2.05,2.035,2.045,21030.0,BTBT +2023-10-05 14:22:00,2.045,2.045,2.035,2.035,5336.0,BTBT +2023-10-05 14:21:00,2.04,2.045,2.04,2.04,610.0,BTBT +2023-10-05 14:20:00,2.045,2.045,2.04,2.04,826.0,BTBT +2023-10-05 14:19:00,2.04,2.05,2.04,2.045,25800.0,BTBT +2023-10-05 14:18:00,2.04,2.045,2.04,2.04,600.0,BTBT +2023-10-05 14:17:00,2.04,2.05,2.04,2.05,24900.0,BTBT +2023-10-05 14:16:00,2.04,2.045,2.04,2.04,700.0,BTBT +2023-10-05 14:15:00,2.04,2.045,2.04,2.045,683.0,BTBT +2023-10-05 14:14:00,2.04,2.045,2.04,2.04,803.0,BTBT +2023-10-05 14:13:00,2.04,2.045,2.04,2.04,600.0,BTBT +2023-10-05 14:12:00,2.045,2.05,2.04,2.05,2802.0,BTBT +2023-10-05 14:11:00,2.045,2.045,2.04,2.04,702.0,BTBT +2023-10-05 14:10:00,2.04,2.05,2.04,2.045,9902.0,BTBT +2023-10-05 14:09:00,2.04,2.045,2.04,2.045,1316.0,BTBT +2023-10-05 14:08:00,2.05,2.055,2.05,2.05,6202.0,BTBT +2023-10-05 14:07:00,2.05,2.055,2.05,2.05,500.0,BTBT +2023-10-05 14:06:00,2.055,2.055,2.05,2.055,1813.0,BTBT +2023-10-05 14:05:00,2.055,2.055,2.055,2.055,601.0,BTBT +2023-10-05 14:04:00,2.055,2.055,2.055,2.055,2198.0,BTBT +2023-10-05 14:03:00,2.055,2.055,2.055,2.055,300.0,BTBT +2023-10-05 14:02:00,2.055,2.06,2.055,2.055,906.0,BTBT +2023-10-05 14:01:00,2.049,2.06,2.045,2.055,39357.0,BTBT +2023-10-05 14:00:00,2.045,2.045,2.04,2.04,9667.0,BTBT +2023-10-05 13:59:00,2.045,2.045,2.04,2.045,583.0,BTBT +2023-10-05 13:58:00,2.05,2.05,2.045,2.045,24943.0,BTBT +2023-10-05 13:56:00,2.055,2.055,2.055,2.055,300.0,BTBT +2023-10-05 13:55:00,2.055,2.055,2.05,2.05,617.0,BTBT +2023-10-05 13:54:00,2.06,2.065,2.06,2.06,4531.0,BTBT +2023-10-05 13:53:00,2.065,2.065,2.06,2.065,600.0,BTBT +2023-10-05 13:52:00,2.065,2.065,2.065,2.065,448.0,BTBT +2023-10-05 13:51:00,2.05,2.06,2.05,2.06,21696.0,BTBT +2023-10-05 13:50:00,2.055,2.055,2.05,2.055,602.0,BTBT +2023-10-05 13:49:00,2.055,2.059,2.05,2.055,6913.0,BTBT +2023-10-05 13:48:00,2.055,2.055,2.05,2.055,11493.0,BTBT +2023-10-05 13:47:00,2.055,2.055,2.05,2.055,10702.0,BTBT +2023-10-05 13:46:00,2.055,2.055,2.055,2.055,352.0,BTBT +2023-10-05 13:45:00,2.055,2.055,2.05,2.05,902.0,BTBT +2023-10-05 13:44:00,2.055,2.055,2.055,2.055,901.0,BTBT +2023-10-05 13:43:00,2.065,2.065,2.06,2.06,41183.0,BTBT +2023-10-05 13:41:00,2.065,2.065,2.065,2.065,225.0,BTBT +2023-10-05 13:40:00,2.055,2.065,2.055,2.06,19311.0,BTBT +2023-10-05 13:39:00,2.055,2.055,2.055,2.055,241.0,BTBT +2023-10-05 13:38:00,2.055,2.055,2.055,2.055,109.0,BTBT +2023-10-05 13:37:00,2.055,2.055,2.055,2.055,200.0,BTBT +2023-10-05 13:36:00,2.055,2.057,2.055,2.055,566.0,BTBT +2023-10-05 13:35:00,2.049,2.06,2.049,2.05,11126.0,BTBT +2023-10-05 13:34:00,2.05,2.05,2.05,2.05,963.0,BTBT +2023-10-05 13:33:00,2.05,2.05,2.045,2.045,503.0,BTBT +2023-10-05 13:32:00,2.045,2.045,2.045,2.045,135.0,BTBT +2023-10-05 13:31:00,2.045,2.046,2.045,2.045,608.0,BTBT +2023-10-05 13:30:00,2.045,2.045,2.045,2.045,687.0,BTBT +2023-10-05 13:29:00,2.035,2.045,2.035,2.045,4017.0,BTBT +2023-10-05 13:28:00,2.04,2.04,2.04,2.04,1023.0,BTBT +2023-10-05 13:27:00,2.035,2.035,2.035,2.035,300.0,BTBT +2023-10-05 13:26:00,2.035,2.04,2.035,2.04,1426.0,BTBT +2023-10-05 13:25:00,2.025,2.04,2.02,2.04,23545.0,BTBT +2023-10-05 13:24:00,2.02,2.027,2.02,2.02,1159.0,BTBT +2023-10-05 13:23:00,2.02,2.02,2.02,2.02,423.0,BTBT +2023-10-05 13:22:00,2.025,2.025,2.02,2.02,950.0,BTBT +2023-10-05 13:21:00,2.02,2.02,2.02,2.02,240.0,BTBT +2023-10-05 13:20:00,2.02,2.02,2.02,2.02,400.0,BTBT +2023-10-05 13:19:00,2.025,2.025,2.02,2.02,1510.0,BTBT +2023-10-05 13:18:00,2.02,2.027,2.02,2.027,439.0,BTBT +2023-10-05 13:17:00,2.027,2.027,2.02,2.02,2627.0,BTBT +2023-10-05 13:16:00,2.02,2.02,2.02,2.02,310.0,BTBT +2023-10-05 13:15:00,2.02,2.025,2.02,2.02,42230.0,BTBT +2023-10-05 13:14:00,2.02,2.024,2.02,2.024,915.0,BTBT +2023-10-05 13:13:00,2.02,2.02,2.02,2.02,345.0,BTBT +2023-10-05 13:12:00,2.02,2.025,2.02,2.02,510.0,BTBT +2023-10-05 13:11:00,2.023,2.025,2.02,2.025,2132.0,BTBT +2023-10-05 13:10:00,2.03,2.03,2.02,2.025,9461.0,BTBT +2023-10-05 13:09:00,2.03,2.03,2.025,2.025,731.0,BTBT +2023-10-05 13:08:00,2.025,2.03,2.025,2.025,576.0,BTBT +2023-10-05 13:07:00,2.03,2.03,2.025,2.025,2869.0,BTBT +2023-10-05 13:06:00,2.03,2.03,2.03,2.03,6298.0,BTBT +2023-10-05 13:05:00,2.035,2.035,2.035,2.035,259.0,BTBT +2023-10-05 13:02:00,2.04,2.045,2.035,2.04,22858.0,BTBT +2023-10-05 13:01:00,2.03,2.035,2.03,2.035,589.0,BTBT +2023-10-05 13:00:00,2.03,2.04,2.03,2.03,721.0,BTBT +2023-10-05 12:59:00,2.03,2.04,2.03,2.032,2116.0,BTBT +2023-10-05 12:58:00,2.03,2.03,2.03,2.03,505.0,BTBT +2023-10-05 12:57:00,2.03,2.03,2.03,2.03,350.0,BTBT +2023-10-05 12:56:00,2.03,2.04,2.03,2.04,1400.0,BTBT +2023-10-05 12:55:00,2.03,2.03,2.03,2.03,312.0,BTBT +2023-10-05 12:54:00,2.04,2.04,2.04,2.04,8181.0,BTBT +2023-10-05 12:53:00,2.04,2.04,2.04,2.04,502.0,BTBT +2023-10-05 12:52:00,2.04,2.04,2.04,2.04,253.0,BTBT +2023-10-05 12:51:00,2.04,2.04,2.04,2.04,400.0,BTBT +2023-10-05 12:50:00,2.04,2.042,2.04,2.042,10116.0,BTBT +2023-10-05 12:49:00,2.04,2.045,2.04,2.04,14249.0,BTBT +2023-10-05 12:48:00,2.05,2.055,2.04,2.04,21897.0,BTBT +2023-10-05 12:47:00,2.053,2.052,2.05,2.05,400.0,BTBT +2023-10-05 12:46:00,2.05,2.058,2.05,2.058,1313.0,BTBT +2023-10-05 12:45:00,2.06,2.06,2.05,2.05,623.0,BTBT +2023-10-05 12:44:00,2.06,2.06,2.06,2.06,1852.0,BTBT +2023-10-05 12:43:00,2.06,2.06,2.06,2.06,407.0,BTBT +2023-10-05 12:42:00,2.06,2.06,2.06,2.06,300.0,BTBT +2023-10-05 12:41:00,2.07,2.07,2.06,2.06,3090.0,BTBT +2023-10-05 12:38:00,2.07,2.07,2.07,2.07,1202.0,BTBT +2023-10-05 12:37:00,2.08,2.08,2.079,2.079,1249.0,BTBT +2023-10-05 12:32:00,2.07,2.07,2.07,2.07,206.0,BTBT +2023-10-05 12:31:00,2.07,2.08,2.066,2.075,32590.0,BTBT +2023-10-05 12:30:00,2.06,2.066,2.06,2.065,4307.0,BTBT +2023-10-05 12:29:00,2.07,2.07,2.065,2.065,2762.0,BTBT +2023-10-05 12:28:00,2.062,2.065,2.062,2.065,1538.0,BTBT +2023-10-05 12:26:00,2.06,2.06,2.06,2.06,850.0,BTBT +2023-10-05 12:25:00,2.069,2.069,2.069,2.069,8800.0,BTBT +2023-10-05 12:23:00,2.06,2.062,2.06,2.062,1339.0,BTBT +2023-10-05 12:22:00,2.07,2.075,2.07,2.07,38232.0,BTBT +2023-10-05 12:21:00,2.063,2.074,2.063,2.071,11738.0,BTBT +2023-10-05 12:19:00,2.061,2.065,2.061,2.065,1417.0,BTBT +2023-10-05 12:17:00,2.07,2.07,2.065,2.066,3030.0,BTBT +2023-10-05 12:15:00,2.07,2.075,2.07,2.07,15449.0,BTBT +2023-10-05 12:14:00,2.07,2.07,2.07,2.07,40000.0,BTBT +2023-10-05 12:13:00,2.075,2.08,2.075,2.08,1213.0,BTBT +2023-10-05 12:12:00,2.07,2.075,2.065,2.075,14771.0,BTBT +2023-10-05 12:11:00,2.06,2.06,2.06,2.06,101.0,BTBT +2023-10-05 12:10:00,2.06,2.06,2.06,2.06,1092.0,BTBT +2023-10-05 12:09:00,2.065,2.065,2.065,2.065,105.0,BTBT +2023-10-05 12:08:00,2.06,2.065,2.06,2.065,5809.0,BTBT +2023-10-05 12:06:00,2.07,2.07,2.07,2.07,442.0,BTBT +2023-10-05 12:05:00,2.065,2.065,2.065,2.065,300.0,BTBT +2023-10-05 12:04:00,2.065,2.065,2.065,2.065,287.0,BTBT +2023-10-05 12:03:00,2.065,2.065,2.065,2.065,5000.0,BTBT +2023-10-05 12:01:00,2.053,2.065,2.053,2.065,6206.0,BTBT +2023-10-05 12:00:00,2.06,2.06,2.05,2.05,3249.0,BTBT +2023-10-05 11:59:00,2.06,2.06,2.06,2.06,10075.0,BTBT +2023-10-05 11:57:00,2.065,2.065,2.06,2.06,10879.0,BTBT +2023-10-05 11:56:00,2.065,2.065,2.065,2.065,155.0,BTBT +2023-10-05 11:54:00,2.07,2.07,2.065,2.07,3680.0,BTBT +2023-10-05 11:53:00,2.06,2.06,2.055,2.06,37962.0,BTBT +2023-10-05 11:52:00,2.05,2.06,2.05,2.05,20452.0,BTBT +2023-10-05 11:51:00,2.06,2.06,2.05,2.05,2259.0,BTBT +2023-10-05 11:50:00,2.063,2.07,2.06,2.06,7174.0,BTBT +2023-10-05 11:49:00,2.065,2.065,2.06,2.065,2450.0,BTBT +2023-10-05 11:48:00,2.062,2.062,2.062,2.062,1212.0,BTBT +2023-10-05 11:44:00,2.071,2.08,2.07,2.07,31433.0,BTBT +2023-10-05 11:43:00,2.075,2.075,2.07,2.07,752.0,BTBT +2023-10-05 11:42:00,2.075,2.075,2.075,2.075,400.0,BTBT +2023-10-05 11:41:00,2.07,2.07,2.068,2.07,8309.0,BTBT +2023-10-05 11:40:00,2.068,2.069,2.066,2.068,2021.0,BTBT +2023-10-05 11:39:00,2.06,2.06,2.055,2.06,10300.0,BTBT +2023-10-05 11:37:00,2.061,2.06,2.05,2.05,11976.0,BTBT +2023-10-05 11:35:00,2.05,2.07,2.05,2.065,25369.0,BTBT +2023-10-05 11:34:00,2.05,2.055,2.05,2.05,925.0,BTBT +2023-10-05 11:33:00,2.05,2.05,2.05,2.05,8500.0,BTBT +2023-10-05 11:32:00,2.05,2.05,2.05,2.05,1142.0,BTBT +2023-10-05 11:31:00,2.06,2.06,2.06,2.06,3463.0,BTBT +2023-10-05 11:29:00,2.064,2.07,2.064,2.07,702.0,BTBT +2023-10-05 11:28:00,2.07,2.07,2.07,2.07,14346.0,BTBT +2023-10-05 11:26:00,2.07,2.07,2.07,2.07,1699.0,BTBT +2023-10-05 11:25:00,2.075,2.075,2.07,2.07,1385.0,BTBT +2023-10-05 11:24:00,2.07,2.07,2.07,2.07,7147.0,BTBT +2023-10-05 11:23:00,2.07,2.078,2.066,2.075,17656.0,BTBT +2023-10-05 11:21:00,2.07,2.07,2.067,2.07,2601.0,BTBT +2023-10-05 11:20:00,2.06,2.06,2.06,2.06,1000.0,BTBT +2023-10-05 11:19:00,2.071,2.07,2.07,2.07,2773.0,BTBT +2023-10-05 11:18:00,2.07,2.08,2.07,2.075,2760.0,BTBT +2023-10-05 11:17:00,2.07,2.075,2.07,2.07,32393.0,BTBT +2023-10-05 11:16:00,2.07,2.07,2.064,2.07,4927.0,BTBT +2023-10-05 11:15:00,2.068,2.07,2.06,2.07,4033.0,BTBT +2023-10-05 11:14:00,2.065,2.065,2.065,2.065,500.0,BTBT +2023-10-05 11:13:00,2.06,2.06,2.06,2.06,100.0,BTBT +2023-10-05 11:12:00,2.07,2.07,2.07,2.07,1016.0,BTBT +2023-10-05 11:11:00,2.06,2.06,2.053,2.06,54048.0,BTBT +2023-10-05 11:10:00,2.05,2.06,2.05,2.05,17247.0,BTBT +2023-10-05 11:09:00,2.054,2.054,2.054,2.054,448.0,BTBT +2023-10-05 11:07:00,2.06,2.06,2.051,2.06,12669.0,BTBT +2023-10-05 11:06:00,2.063,2.065,2.06,2.06,745.0,BTBT +2023-10-05 11:05:00,2.06,2.06,2.06,2.06,9883.0,BTBT +2023-10-05 11:04:00,2.06,2.065,2.06,2.06,4036.0,BTBT +2023-10-05 11:03:00,2.07,2.07,2.07,2.07,1391.0,BTBT +2023-10-05 11:02:00,2.08,2.085,2.08,2.08,21911.0,BTBT +2023-10-05 11:01:00,2.075,2.085,2.07,2.085,17397.0,BTBT +2023-10-05 11:00:00,2.07,2.08,2.07,2.08,3742.0,BTBT +2023-10-05 10:59:00,2.07,2.08,2.07,2.08,1018.0,BTBT +2023-10-05 10:58:00,2.073,2.075,2.073,2.075,403.0,BTBT +2023-10-05 10:57:00,2.073,2.08,2.073,2.08,600.0,BTBT +2023-10-05 10:55:00,2.08,2.08,2.07,2.075,1457.0,BTBT +2023-10-05 10:54:00,2.078,2.08,2.075,2.08,2210.0,BTBT +2023-10-05 10:53:00,2.075,2.075,2.075,2.075,343.0,BTBT +2023-10-05 10:52:00,2.075,2.075,2.075,2.075,206.0,BTBT +2023-10-05 10:51:00,2.07,2.075,2.07,2.075,3697.0,BTBT +2023-10-05 10:50:00,2.063,2.07,2.063,2.07,5305.0,BTBT +2023-10-05 10:49:00,2.07,2.07,2.068,2.07,5928.0,BTBT +2023-10-05 10:48:00,2.07,2.07,2.07,2.07,115.0,BTBT +2023-10-05 10:47:00,2.075,2.075,2.07,2.075,7878.0,BTBT +2023-10-05 10:46:00,2.07,2.075,2.07,2.075,3510.0,BTBT +2023-10-05 10:44:00,2.061,2.061,2.061,2.061,1115.0,BTBT +2023-10-05 10:42:00,2.06,2.065,2.06,2.065,1969.0,BTBT +2023-10-05 10:41:00,2.05,2.06,2.045,2.06,40700.0,BTBT +2023-10-05 10:40:00,2.053,2.055,2.05,2.055,7805.0,BTBT +2023-10-05 10:39:00,2.06,2.06,2.05,2.055,25416.0,BTBT +2023-10-05 10:38:00,2.07,2.07,2.065,2.07,3399.0,BTBT +2023-10-05 10:37:00,2.068,2.07,2.066,2.066,1544.0,BTBT +2023-10-05 10:36:00,2.07,2.07,2.065,2.07,5230.0,BTBT +2023-10-05 10:35:00,2.08,2.085,2.08,2.08,10571.0,BTBT +2023-10-05 10:34:00,2.08,2.082,2.08,2.08,4833.0,BTBT +2023-10-05 10:33:00,2.08,2.085,2.08,2.085,5692.0,BTBT +2023-10-05 10:32:00,2.09,2.09,2.079,2.08,3063.0,BTBT +2023-10-05 10:31:00,2.095,2.095,2.089,2.089,6555.0,BTBT +2023-10-05 10:30:00,2.09,2.1,2.09,2.1,4505.0,BTBT +2023-10-05 10:29:00,2.09,2.094,2.089,2.09,8832.0,BTBT +2023-10-05 10:28:00,2.1,2.1,2.09,2.1,5293.0,BTBT +2023-10-05 10:27:00,2.08,2.102,2.08,2.1,13703.0,BTBT +2023-10-05 10:26:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-05 10:25:00,2.085,2.085,2.081,2.081,4200.0,BTBT +2023-10-05 10:24:00,2.09,2.09,2.09,2.09,24314.0,BTBT +2023-10-05 10:23:00,2.1,2.1,2.09,2.09,2570.0,BTBT +2023-10-05 10:22:00,2.105,2.11,2.105,2.11,10559.0,BTBT +2023-10-05 10:21:00,2.111,2.12,2.106,2.11,25633.0,BTBT +2023-10-05 10:20:00,2.1,2.11,2.1,2.11,10538.0,BTBT +2023-10-05 10:19:00,2.105,2.105,2.09,2.096,43744.0,BTBT +2023-10-05 10:18:00,2.095,2.108,2.09,2.108,9510.0,BTBT +2023-10-05 10:17:00,2.085,2.09,2.085,2.09,6517.0,BTBT +2023-10-05 10:15:00,2.08,2.08,2.075,2.08,2331.0,BTBT +2023-10-05 10:14:00,2.06,2.08,2.06,2.078,11345.0,BTBT +2023-10-05 10:13:00,2.06,2.065,2.06,2.06,709.0,BTBT +2023-10-05 10:12:00,2.063,2.062,2.06,2.06,780.0,BTBT +2023-10-05 10:11:00,2.065,2.065,2.06,2.065,451.0,BTBT +2023-10-05 10:10:00,2.06,2.065,2.06,2.06,405.0,BTBT +2023-10-05 10:09:00,2.06,2.07,2.06,2.06,5971.0,BTBT +2023-10-05 10:08:00,2.07,2.07,2.06,2.06,1542.0,BTBT +2023-10-05 10:07:00,2.065,2.065,2.06,2.06,1848.0,BTBT +2023-10-05 10:06:00,2.06,2.07,2.06,2.07,837.0,BTBT +2023-10-05 10:05:00,2.06,2.065,2.06,2.06,4513.0,BTBT +2023-10-05 10:04:00,2.06,2.07,2.06,2.06,545.0,BTBT +2023-10-05 10:03:00,2.06,2.06,2.06,2.06,401.0,BTBT +2023-10-05 10:01:00,2.062,2.07,2.06,2.065,1244.0,BTBT +2023-10-05 10:00:00,2.08,2.08,2.07,2.07,4416.0,BTBT +2023-10-05 09:59:00,2.09,2.09,2.088,2.087,677.0,BTBT +2023-10-05 09:58:00,2.09,2.1,2.09,2.09,6208.0,BTBT +2023-10-05 09:57:00,2.097,2.097,2.09,2.09,3173.0,BTBT +2023-10-05 09:56:00,2.097,2.1,2.088,2.09,5491.0,BTBT +2023-10-05 09:55:00,2.08,2.095,2.08,2.095,1005.0,BTBT +2023-10-05 09:54:00,2.08,2.085,2.08,2.08,4706.0,BTBT +2023-10-05 09:53:00,2.07,2.085,2.063,2.08,10094.0,BTBT +2023-10-05 09:52:00,2.07,2.07,2.065,2.065,4312.0,BTBT +2023-10-05 09:51:00,2.085,2.085,2.075,2.08,33756.0,BTBT +2023-10-05 09:50:00,2.078,2.08,2.078,2.08,5272.0,BTBT +2023-10-05 09:49:00,2.08,2.08,2.07,2.08,2179.0,BTBT +2023-10-05 09:48:00,2.073,2.08,2.073,2.08,4428.0,BTBT +2023-10-05 09:47:00,2.088,2.09,2.07,2.07,5459.0,BTBT +2023-10-05 09:46:00,2.07,2.08,2.07,2.08,3824.0,BTBT +2023-10-05 09:45:00,2.08,2.08,2.07,2.08,4355.0,BTBT +2023-10-05 09:43:00,2.08,2.09,2.08,2.09,6046.0,BTBT +2023-10-05 09:42:00,2.1,2.1,2.08,2.08,8529.0,BTBT +2023-10-05 09:41:00,2.1,2.1,2.09,2.1,12783.0,BTBT +2023-10-05 09:40:00,2.095,2.1,2.08,2.095,22797.0,BTBT +2023-10-05 09:39:00,2.115,2.115,2.09,2.09,27588.0,BTBT +2023-10-05 09:38:00,2.12,2.12,2.11,2.115,10932.0,BTBT +2023-10-05 09:37:00,2.13,2.13,2.105,2.115,22860.0,BTBT +2023-10-05 09:36:00,2.17,2.17,2.135,2.135,46201.0,BTBT +2023-10-05 09:35:00,2.15,2.17,2.14,2.17,42141.0,BTBT +2023-10-05 09:34:00,2.145,2.15,2.14,2.145,4784.0,BTBT +2023-10-05 09:33:00,2.14,2.15,2.135,2.15,19573.0,BTBT +2023-10-05 09:32:00,2.13,2.131,2.12,2.13,6755.0,BTBT +2023-10-05 09:31:00,2.115,2.125,2.11,2.125,24372.0,BTBT +2023-10-05 09:30:00,2.13,2.14,2.1,2.115,32005.0,BTBT +2023-10-05 09:29:00,2.08,2.12,2.08,2.12,101.0,BTBT +2023-10-05 09:28:00,2.12,2.12,2.12,2.12,103.0,BTBT +2023-10-05 09:25:00,2.14,2.15,2.12,2.12,439.0,BTBT +2023-10-05 09:22:00,2.08,2.08,2.08,2.08,20.0,BTBT +2023-10-05 09:20:00,2.11,2.13,2.11,2.13,896.0,BTBT +2023-10-05 09:19:00,2.12,2.12,2.12,2.12,5430.0,BTBT +2023-10-05 09:17:00,2.12,2.12,2.12,2.12,1000.0,BTBT +2023-10-05 09:16:00,2.12,2.12,2.12,2.12,1000.0,BTBT +2023-10-05 09:15:00,2.12,2.12,2.11,2.12,1550.0,BTBT +2023-10-05 09:13:00,2.12,2.12,2.119,2.119,210.0,BTBT +2023-10-05 09:11:00,2.12,2.12,2.12,2.12,3.0,BTBT +2023-10-05 09:05:00,2.12,2.12,2.12,2.12,100.0,BTBT +2023-10-05 08:59:00,2.081,2.081,2.081,2.081,20.0,BTBT +2023-10-05 08:46:00,2.11,2.11,2.08,2.08,362.0,BTBT +2023-10-05 08:41:00,2.08,2.08,2.08,2.08,1894.0,BTBT +2023-10-05 08:40:00,2.081,2.081,2.081,2.081,100.0,BTBT +2023-10-05 08:39:00,2.09,2.09,2.09,2.09,1.0,BTBT +2023-10-05 08:38:00,2.09,2.09,2.09,2.09,1.0,BTBT +2023-10-05 08:37:00,2.1,2.1,2.08,2.08,510.0,BTBT +2023-10-05 08:34:00,2.1,2.11,2.1,2.11,905.0,BTBT +2023-10-05 08:33:00,2.101,2.101,2.101,2.101,25.0,BTBT +2023-10-05 08:21:00,2.105,2.11,2.105,2.11,20.0,BTBT +2023-10-05 08:19:00,2.101,2.101,2.101,2.101,20.0,BTBT +2023-10-05 08:17:00,2.1,2.1,2.1,2.1,20.0,BTBT +2023-10-05 08:12:00,2.1,2.1,2.1,2.1,14.0,BTBT +2023-10-05 08:11:00,2.1,2.1,2.1,2.1,10.0,BTBT +2023-10-05 08:08:00,2.11,2.11,2.11,2.11,1.0,BTBT +2023-10-05 08:06:00,2.11,2.11,2.11,2.11,500.0,BTBT +2023-10-05 08:02:00,2.11,2.11,2.11,2.11,4.0,BTBT +2023-10-05 08:01:00,2.12,2.15,2.12,2.15,106.0,BTBT +2023-10-05 08:00:00,2.11,2.11,2.1,2.1,6754.0,BTBT +2023-10-05 07:59:00,2.11,2.11,2.11,2.11,10.0,BTBT +2023-10-05 07:58:00,2.11,2.11,2.11,2.11,5.0,BTBT +2023-10-05 07:41:00,2.105,2.105,2.105,2.105,4.0,BTBT +2023-10-05 07:35:00,2.105,2.105,2.105,2.105,20.0,BTBT +2023-10-05 07:34:00,2.1,2.1,2.1,2.1,3.0,BTBT +2023-10-05 07:11:00,2.1,2.1,2.1,2.1,19.0,BTBT +2023-10-05 07:05:00,2.1,2.1,2.1,2.1,1.0,BTBT +2023-10-05 06:46:00,2.1,2.1,2.1,2.1,5.0,BTBT +2023-10-05 06:42:00,2.11,2.11,2.11,2.11,5.0,BTBT +2023-10-05 06:32:00,2.12,2.12,2.11,2.11,317.0,BTBT +2023-10-05 04:57:00,2.12,2.12,2.12,2.12,400.0,BTBT +2023-10-05 04:49:00,2.12,2.13,2.12,2.12,2400.0,BTBT +2023-10-05 04:41:00,2.15,2.15,2.15,2.15,400.0,BTBT +2023-10-05 04:23:00,2.15,2.15,2.15,2.15,1.0,BTBT +2023-10-05 04:07:00,2.14,2.14,2.14,2.14,49.0,BTBT +2023-10-05 04:03:00,2.11,2.11,2.11,2.11,130.0,BTBT +2023-10-04 19:58:00,2.091,2.091,2.091,2.091,15.0,BTBT +2023-10-04 19:42:00,2.11,2.11,2.11,2.11,147.0,BTBT +2023-10-04 19:41:00,2.11,2.11,2.11,2.11,53.0,BTBT +2023-10-04 19:25:00,2.12,2.12,2.12,2.12,5.0,BTBT +2023-10-04 19:18:00,2.1,2.1,2.09,2.09,1000.0,BTBT +2023-10-04 19:14:00,2.1,2.1,2.1,2.1,20.0,BTBT +2023-10-04 19:12:00,2.12,2.12,2.12,2.12,50.0,BTBT +2023-10-04 18:55:00,2.108,2.108,2.108,2.108,25.0,BTBT +2023-10-04 18:45:00,2.11,2.11,2.11,2.11,5.0,BTBT +2023-10-04 18:44:00,2.11,2.11,2.11,2.11,1.0,BTBT +2023-10-04 18:28:00,2.11,2.11,2.1,2.1,217.0,BTBT +2023-10-04 18:23:00,2.11,2.11,2.11,2.11,1.0,BTBT +2023-10-04 18:19:00,2.1,2.1,2.1,2.1,500.0,BTBT +2023-10-04 18:08:00,2.11,2.11,2.11,2.11,2.0,BTBT +2023-10-04 17:53:00,2.11,2.11,2.11,2.11,100.0,BTBT +2023-10-04 17:47:00,2.11,2.11,2.11,2.11,100.0,BTBT +2023-10-04 17:44:00,2.11,2.11,2.11,2.11,440.0,BTBT +2023-10-04 17:42:00,2.11,2.11,2.11,2.11,10.0,BTBT +2023-10-04 17:41:00,2.1,2.1,2.1,2.1,2264.0,BTBT +2023-10-04 17:29:00,2.09,2.09,2.09,2.09,1003.0,BTBT +2023-10-04 17:16:00,2.1,2.1,2.1,2.1,19.0,BTBT +2023-10-04 16:51:00,2.1,2.1,2.1,2.1,19.0,BTBT +2023-10-04 16:48:00,2.09,2.09,2.09,2.09,110.0,BTBT +2023-10-04 16:45:00,2.1,2.1,2.1,2.1,25.0,BTBT +2023-10-04 16:42:00,2.1,2.1,2.1,2.1,25.0,BTBT +2023-10-04 16:39:00,2.1,2.1,2.1,2.1,500.0,BTBT +2023-10-04 16:38:00,2.1,2.1,2.1,2.1,448.0,BTBT +2023-10-04 16:35:00,2.1,2.1,2.1,2.1,952.0,BTBT +2023-10-04 16:33:00,2.1,2.1,2.1,2.1,200.0,BTBT +2023-10-04 16:27:00,2.099,2.099,2.099,2.099,345.0,BTBT +2023-10-04 16:22:00,2.1,2.1,2.1,2.1,10.0,BTBT +2023-10-04 16:19:00,2.1,2.1,2.1,2.1,2.0,BTBT +2023-10-04 16:17:00,2.1,2.1,2.1,2.1,62.0,BTBT +2023-10-04 16:13:00,2.1,2.1,2.1,2.1,7.0,BTBT +2023-10-04 16:09:00,2.072,2.1,2.072,2.1,2.0,BTBT +2023-10-04 16:08:00,2.1,2.1,2.1,2.1,1500.0,BTBT +2023-10-04 16:06:00,2.11,2.11,2.11,2.11,50.0,BTBT +2023-10-04 16:04:00,2.119,2.12,2.119,2.12,73.0,BTBT +2023-10-04 16:03:00,2.119,2.118,2.119,2.118,10.0,BTBT +2023-10-04 16:02:00,2.119,2.118,2.119,2.118,1.0,BTBT +2023-10-04 16:01:00,2.07,2.07,2.07,2.07,9.0,BTBT +2023-10-04 16:00:00,2.1,2.11,2.1,2.11,293826.0,BTBT +2023-10-04 15:59:00,2.1,2.11,2.1,2.1,13609.0,BTBT +2023-10-04 15:58:00,2.105,2.11,2.105,2.105,6104.0,BTBT +2023-10-04 15:57:00,2.09,2.11,2.09,2.105,28210.0,BTBT +2023-10-04 15:56:00,2.1,2.1,2.09,2.1,20038.0,BTBT +2023-10-04 15:55:00,2.095,2.1,2.095,2.095,6717.0,BTBT +2023-10-04 15:54:00,2.095,2.095,2.095,2.095,6280.0,BTBT +2023-10-04 15:53:00,2.095,2.095,2.095,2.095,1627.0,BTBT +2023-10-04 15:52:00,2.095,2.095,2.095,2.095,1218.0,BTBT +2023-10-04 15:51:00,2.095,2.095,2.095,2.095,1708.0,BTBT +2023-10-04 15:50:00,2.095,2.095,2.09,2.095,1360.0,BTBT +2023-10-04 15:49:00,2.09,2.097,2.09,2.097,795.0,BTBT +2023-10-04 15:48:00,2.091,2.095,2.091,2.095,5716.0,BTBT +2023-10-04 15:47:00,2.095,2.095,2.095,2.095,2038.0,BTBT +2023-10-04 15:46:00,2.09,2.095,2.09,2.095,1012.0,BTBT +2023-10-04 15:44:00,2.095,2.095,2.09,2.095,5288.0,BTBT +2023-10-04 15:43:00,2.095,2.095,2.095,2.095,324.0,BTBT +2023-10-04 15:42:00,2.095,2.095,2.095,2.095,102.0,BTBT +2023-10-04 15:41:00,2.095,2.098,2.095,2.095,1139.0,BTBT +2023-10-04 15:40:00,2.091,2.091,2.09,2.09,5185.0,BTBT +2023-10-04 15:39:00,2.095,2.097,2.09,2.09,7983.0,BTBT +2023-10-04 15:38:00,2.095,2.1,2.091,2.095,5630.0,BTBT +2023-10-04 15:37:00,2.1,2.1,2.095,2.095,8893.0,BTBT +2023-10-04 15:36:00,2.105,2.105,2.1,2.105,1115.0,BTBT +2023-10-04 15:35:00,2.1,2.1,2.1,2.1,300.0,BTBT +2023-10-04 15:34:00,2.1,2.105,2.1,2.105,4389.0,BTBT +2023-10-04 15:33:00,2.11,2.11,2.105,2.105,1423.0,BTBT +2023-10-04 15:32:00,2.11,2.11,2.11,2.11,962.0,BTBT +2023-10-04 15:31:00,2.105,2.105,2.105,2.105,300.0,BTBT +2023-10-04 15:30:00,2.105,2.105,2.105,2.105,436.0,BTBT +2023-10-04 15:29:00,2.105,2.105,2.105,2.105,294.0,BTBT +2023-10-04 15:28:00,2.105,2.11,2.105,2.11,205.0,BTBT +2023-10-04 15:27:00,2.105,2.105,2.1,2.1,1439.0,BTBT +2023-10-04 15:26:00,2.105,2.108,2.105,2.108,1050.0,BTBT +2023-10-04 15:25:00,2.105,2.105,2.105,2.105,3623.0,BTBT +2023-10-04 15:24:00,2.11,2.11,2.105,2.105,954.0,BTBT +2023-10-04 15:23:00,2.1,2.1,2.1,2.1,492.0,BTBT +2023-10-04 15:22:00,2.105,2.105,2.1,2.1,1590.0,BTBT +2023-10-04 15:21:00,2.105,2.11,2.105,2.105,1728.0,BTBT +2023-10-04 15:20:00,2.1,2.11,2.1,2.105,10497.0,BTBT +2023-10-04 15:17:00,2.095,2.1,2.09,2.09,4955.0,BTBT +2023-10-04 15:16:00,2.095,2.095,2.095,2.095,650.0,BTBT +2023-10-04 15:15:00,2.1,2.1,2.09,2.1,3492.0,BTBT +2023-10-04 15:13:00,2.1,2.1,2.1,2.1,1396.0,BTBT +2023-10-04 15:12:00,2.1,2.1,2.099,2.1,8374.0,BTBT +2023-10-04 15:11:00,2.095,2.096,2.095,2.095,1201.0,BTBT +2023-10-04 15:10:00,2.1,2.1,2.095,2.095,910.0,BTBT +2023-10-04 15:09:00,2.1,2.1,2.1,2.1,1002.0,BTBT +2023-10-04 15:08:00,2.091,2.1,2.091,2.1,1601.0,BTBT +2023-10-04 15:07:00,2.095,2.095,2.09,2.09,7872.0,BTBT +2023-10-04 15:06:00,2.099,2.099,2.099,2.099,1014.0,BTBT +2023-10-04 15:04:00,2.095,2.1,2.095,2.1,371.0,BTBT +2023-10-04 15:03:00,2.095,2.095,2.09,2.095,11001.0,BTBT +2023-10-04 15:02:00,2.1,2.1,2.095,2.1,1194.0,BTBT +2023-10-04 15:01:00,2.097,2.1,2.096,2.096,24172.0,BTBT +2023-10-04 15:00:00,2.09,2.1,2.085,2.1,9114.0,BTBT +2023-10-04 14:59:00,2.085,2.09,2.082,2.086,17146.0,BTBT +2023-10-04 14:58:00,2.075,2.085,2.075,2.085,13806.0,BTBT +2023-10-04 14:56:00,2.075,2.075,2.075,2.075,124.0,BTBT +2023-10-04 14:55:00,2.075,2.075,2.072,2.072,3703.0,BTBT +2023-10-04 14:54:00,2.075,2.075,2.075,2.075,500.0,BTBT +2023-10-04 14:53:00,2.08,2.08,2.075,2.075,1000.0,BTBT +2023-10-04 14:52:00,2.075,2.075,2.075,2.075,879.0,BTBT +2023-10-04 14:51:00,2.077,2.077,2.077,2.077,500.0,BTBT +2023-10-04 14:50:00,2.078,2.078,2.078,2.078,2404.0,BTBT +2023-10-04 14:48:00,2.07,2.08,2.07,2.08,5174.0,BTBT +2023-10-04 14:47:00,2.07,2.07,2.07,2.07,4483.0,BTBT +2023-10-04 14:46:00,2.065,2.07,2.065,2.07,7655.0,BTBT +2023-10-04 14:45:00,2.065,2.065,2.065,2.065,100.0,BTBT +2023-10-04 14:44:00,2.061,2.07,2.061,2.065,10319.0,BTBT +2023-10-04 14:43:00,2.07,2.07,2.07,2.07,400.0,BTBT +2023-10-04 14:42:00,2.07,2.07,2.07,2.07,2556.0,BTBT +2023-10-04 14:41:00,2.07,2.07,2.07,2.07,1981.0,BTBT +2023-10-04 14:40:00,2.065,2.07,2.065,2.07,1692.0,BTBT +2023-10-04 14:39:00,2.063,2.065,2.063,2.065,9259.0,BTBT +2023-10-04 14:38:00,2.069,2.07,2.065,2.065,311.0,BTBT +2023-10-04 14:37:00,2.062,2.065,2.062,2.065,1011.0,BTBT +2023-10-04 14:36:00,2.065,2.07,2.062,2.065,985.0,BTBT +2023-10-04 14:35:00,2.07,2.07,2.06,2.07,1185.0,BTBT +2023-10-04 14:34:00,2.07,2.07,2.07,2.07,1001.0,BTBT +2023-10-04 14:33:00,2.075,2.075,2.075,2.075,205.0,BTBT +2023-10-04 14:32:00,2.075,2.075,2.075,2.075,400.0,BTBT +2023-10-04 14:31:00,2.07,2.08,2.07,2.075,6776.0,BTBT +2023-10-04 14:30:00,2.07,2.07,2.069,2.07,2767.0,BTBT +2023-10-04 14:29:00,2.065,2.065,2.065,2.065,805.0,BTBT +2023-10-04 14:28:00,2.065,2.065,2.065,2.065,2800.0,BTBT +2023-10-04 14:26:00,2.065,2.065,2.065,2.065,200.0,BTBT +2023-10-04 14:24:00,2.07,2.07,2.065,2.065,6711.0,BTBT +2023-10-04 14:23:00,2.075,2.075,2.07,2.07,1161.0,BTBT +2023-10-04 14:22:00,2.075,2.075,2.075,2.075,1120.0,BTBT +2023-10-04 14:21:00,2.08,2.08,2.07,2.075,3388.0,BTBT +2023-10-04 14:20:00,2.08,2.085,2.08,2.085,424.0,BTBT +2023-10-04 14:19:00,2.075,2.09,2.075,2.085,14275.0,BTBT +2023-10-04 14:18:00,2.075,2.075,2.075,2.075,600.0,BTBT +2023-10-04 14:17:00,2.075,2.075,2.075,2.075,540.0,BTBT +2023-10-04 14:16:00,2.07,2.08,2.07,2.075,5378.0,BTBT +2023-10-04 14:15:00,2.07,2.07,2.07,2.07,1699.0,BTBT +2023-10-04 14:14:00,2.065,2.07,2.065,2.07,1453.0,BTBT +2023-10-04 14:13:00,2.07,2.07,2.065,2.069,2601.0,BTBT +2023-10-04 14:12:00,2.065,2.065,2.065,2.065,400.0,BTBT +2023-10-04 14:11:00,2.065,2.065,2.065,2.065,2000.0,BTBT +2023-10-04 14:09:00,2.065,2.069,2.065,2.069,7366.0,BTBT +2023-10-04 14:08:00,2.065,2.07,2.065,2.07,2360.0,BTBT +2023-10-04 14:06:00,2.065,2.065,2.065,2.065,106.0,BTBT +2023-10-04 14:05:00,2.065,2.065,2.065,2.065,594.0,BTBT +2023-10-04 14:04:00,2.06,2.07,2.06,2.07,989.0,BTBT +2023-10-04 14:03:00,2.061,2.061,2.061,2.061,3006.0,BTBT +2023-10-04 14:01:00,2.07,2.07,2.07,2.07,610.0,BTBT +2023-10-04 13:52:00,2.06,2.065,2.06,2.061,2100.0,BTBT +2023-10-04 13:51:00,2.065,2.065,2.065,2.065,100.0,BTBT +2023-10-04 13:50:00,2.07,2.07,2.065,2.065,2136.0,BTBT +2023-10-04 13:49:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-04 13:48:00,2.065,2.065,2.065,2.065,201.0,BTBT +2023-10-04 13:47:00,2.066,2.07,2.065,2.07,2898.0,BTBT +2023-10-04 13:46:00,2.065,2.065,2.065,2.065,1000.0,BTBT +2023-10-04 13:45:00,2.06,2.07,2.06,2.065,5148.0,BTBT +2023-10-04 13:44:00,2.06,2.06,2.06,2.06,2712.0,BTBT +2023-10-04 13:43:00,2.06,2.06,2.06,2.06,2281.0,BTBT +2023-10-04 13:42:00,2.06,2.06,2.06,2.06,2145.0,BTBT +2023-10-04 13:41:00,2.06,2.06,2.06,2.06,7684.0,BTBT +2023-10-04 13:40:00,2.06,2.06,2.055,2.055,2153.0,BTBT +2023-10-04 13:39:00,2.055,2.065,2.055,2.065,8538.0,BTBT +2023-10-04 13:38:00,2.06,2.06,2.055,2.055,500.0,BTBT +2023-10-04 13:37:00,2.065,2.065,2.06,2.06,3253.0,BTBT +2023-10-04 13:36:00,2.065,2.065,2.065,2.065,500.0,BTBT +2023-10-04 13:35:00,2.065,2.065,2.065,2.065,500.0,BTBT +2023-10-04 13:34:00,2.063,2.065,2.063,2.065,4100.0,BTBT +2023-10-04 13:32:00,2.06,2.06,2.06,2.06,177.0,BTBT +2023-10-04 13:31:00,2.066,2.066,2.065,2.065,229.0,BTBT +2023-10-04 13:30:00,2.061,2.065,2.061,2.065,3381.0,BTBT +2023-10-04 13:29:00,2.065,2.065,2.06,2.065,2732.0,BTBT +2023-10-04 13:27:00,2.07,2.07,2.07,2.07,3064.0,BTBT +2023-10-04 13:26:00,2.07,2.07,2.07,2.07,2381.0,BTBT +2023-10-04 13:25:00,2.08,2.08,2.07,2.07,17856.0,BTBT +2023-10-04 13:24:00,2.085,2.085,2.085,2.085,103.0,BTBT +2023-10-04 13:23:00,2.09,2.09,2.08,2.085,2100.0,BTBT +2023-10-04 13:22:00,2.095,2.095,2.09,2.09,1709.0,BTBT +2023-10-04 13:21:00,2.1,2.1,2.095,2.095,1215.0,BTBT +2023-10-04 13:19:00,2.105,2.105,2.1,2.1,884.0,BTBT +2023-10-04 13:18:00,2.105,2.105,2.105,2.105,910.0,BTBT +2023-10-04 13:16:00,2.1,2.1,2.1,2.1,2711.0,BTBT +2023-10-04 13:15:00,2.095,2.1,2.095,2.1,2653.0,BTBT +2023-10-04 13:14:00,2.095,2.095,2.095,2.095,272.0,BTBT +2023-10-04 13:13:00,2.09,2.095,2.086,2.095,6925.0,BTBT +2023-10-04 13:12:00,2.085,2.09,2.085,2.09,7772.0,BTBT +2023-10-04 13:11:00,2.082,2.081,2.082,2.081,1000.0,BTBT +2023-10-04 13:10:00,2.09,2.09,2.081,2.085,5500.0,BTBT +2023-10-04 13:09:00,2.09,2.09,2.085,2.085,1900.0,BTBT +2023-10-04 13:08:00,2.09,2.09,2.085,2.085,5163.0,BTBT +2023-10-04 13:04:00,2.095,2.095,2.09,2.09,2373.0,BTBT +2023-10-04 13:02:00,2.095,2.095,2.095,2.095,400.0,BTBT +2023-10-04 13:01:00,2.095,2.095,2.095,2.095,105.0,BTBT +2023-10-04 12:59:00,2.095,2.1,2.095,2.1,362.0,BTBT +2023-10-04 12:58:00,2.1,2.1,2.095,2.095,900.0,BTBT +2023-10-04 12:57:00,2.095,2.095,2.095,2.095,526.0,BTBT +2023-10-04 12:56:00,2.1,2.1,2.095,2.095,2234.0,BTBT +2023-10-04 12:55:00,2.1,2.105,2.1,2.105,202.0,BTBT +2023-10-04 12:54:00,2.1,2.11,2.1,2.11,2141.0,BTBT +2023-10-04 12:53:00,2.105,2.11,2.105,2.105,3283.0,BTBT +2023-10-04 12:52:00,2.105,2.105,2.105,2.105,102.0,BTBT +2023-10-04 12:51:00,2.105,2.11,2.105,2.105,5429.0,BTBT +2023-10-04 12:50:00,2.105,2.105,2.1,2.105,2993.0,BTBT +2023-10-04 12:49:00,2.099,2.11,2.099,2.1,7034.0,BTBT +2023-10-04 12:48:00,2.095,2.1,2.095,2.1,3606.0,BTBT +2023-10-04 12:47:00,2.1,2.1,2.1,2.1,102.0,BTBT +2023-10-04 12:46:00,2.1,2.1,2.095,2.096,814.0,BTBT +2023-10-04 12:44:00,2.097,2.097,2.095,2.095,500.0,BTBT +2023-10-04 12:43:00,2.09,2.1,2.09,2.099,2223.0,BTBT +2023-10-04 12:41:00,2.105,2.105,2.09,2.095,21981.0,BTBT +2023-10-04 12:40:00,2.105,2.106,2.1,2.106,2421.0,BTBT +2023-10-04 12:39:00,2.105,2.11,2.105,2.106,13239.0,BTBT +2023-10-04 12:38:00,2.105,2.105,2.101,2.101,2248.0,BTBT +2023-10-04 12:37:00,2.11,2.11,2.106,2.106,353.0,BTBT +2023-10-04 12:36:00,2.1,2.11,2.1,2.105,8015.0,BTBT +2023-10-04 12:35:00,2.1,2.1,2.096,2.1,8600.0,BTBT +2023-10-04 12:34:00,2.09,2.09,2.086,2.09,14320.0,BTBT +2023-10-04 12:33:00,2.09,2.09,2.089,2.089,662.0,BTBT +2023-10-04 12:32:00,2.08,2.09,2.075,2.085,11321.0,BTBT +2023-10-04 12:31:00,2.077,2.08,2.074,2.074,3789.0,BTBT +2023-10-04 12:30:00,2.08,2.08,2.08,2.08,1010.0,BTBT +2023-10-04 12:28:00,2.08,2.08,2.08,2.08,1150.0,BTBT +2023-10-04 12:26:00,2.08,2.08,2.08,2.08,177.0,BTBT +2023-10-04 12:25:00,2.08,2.08,2.077,2.077,554.0,BTBT +2023-10-04 12:24:00,2.075,2.075,2.075,2.075,1171.0,BTBT +2023-10-04 12:23:00,2.077,2.077,2.07,2.075,1771.0,BTBT +2023-10-04 12:22:00,2.075,2.08,2.075,2.08,4802.0,BTBT +2023-10-04 12:21:00,2.08,2.08,2.079,2.079,6101.0,BTBT +2023-10-04 12:20:00,2.075,2.08,2.075,2.08,900.0,BTBT +2023-10-04 12:19:00,2.07,2.076,2.07,2.076,8641.0,BTBT +2023-10-04 12:18:00,2.065,2.07,2.065,2.069,2286.0,BTBT +2023-10-04 12:17:00,2.059,2.065,2.055,2.065,29834.0,BTBT +2023-10-04 12:16:00,2.06,2.06,2.06,2.06,202.0,BTBT +2023-10-04 12:14:00,2.053,2.052,2.053,2.052,752.0,BTBT +2023-10-04 12:12:00,2.06,2.06,2.06,2.06,1035.0,BTBT +2023-10-04 12:11:00,2.055,2.055,2.055,2.055,207.0,BTBT +2023-10-04 12:09:00,2.06,2.06,2.06,2.06,639.0,BTBT +2023-10-04 12:08:00,2.055,2.056,2.055,2.056,231.0,BTBT +2023-10-04 12:06:00,2.05,2.06,2.05,2.06,500.0,BTBT +2023-10-04 12:05:00,2.06,2.06,2.06,2.06,153.0,BTBT +2023-10-04 12:03:00,2.058,2.058,2.058,2.058,2021.0,BTBT +2023-10-04 12:02:00,2.053,2.053,2.053,2.053,150.0,BTBT +2023-10-04 12:01:00,2.053,2.053,2.053,2.053,351.0,BTBT +2023-10-04 12:00:00,2.05,2.055,2.05,2.051,7075.0,BTBT +2023-10-04 11:59:00,2.05,2.05,2.046,2.049,3205.0,BTBT +2023-10-04 11:58:00,2.045,2.045,2.045,2.045,222.0,BTBT +2023-10-04 11:57:00,2.045,2.045,2.045,2.045,100.0,BTBT +2023-10-04 11:55:00,2.045,2.045,2.045,2.045,447.0,BTBT +2023-10-04 11:54:00,2.046,2.046,2.045,2.045,515.0,BTBT +2023-10-04 11:53:00,2.045,2.046,2.043,2.046,1394.0,BTBT +2023-10-04 11:52:00,2.05,2.05,2.05,2.05,553.0,BTBT +2023-10-04 11:50:00,2.05,2.05,2.04,2.04,8867.0,BTBT +2023-10-04 11:49:00,2.055,2.055,2.055,2.055,329.0,BTBT +2023-10-04 11:48:00,2.059,2.059,2.059,2.059,100.0,BTBT +2023-10-04 11:47:00,2.05,2.055,2.045,2.05,11728.0,BTBT +2023-10-04 11:46:00,2.05,2.05,2.045,2.05,1502.0,BTBT +2023-10-04 11:45:00,2.045,2.045,2.045,2.045,1100.0,BTBT +2023-10-04 11:44:00,2.05,2.05,2.045,2.045,1448.0,BTBT +2023-10-04 11:42:00,2.06,2.06,2.06,2.06,1009.0,BTBT +2023-10-04 11:41:00,2.05,2.055,2.05,2.055,4435.0,BTBT +2023-10-04 11:40:00,2.05,2.06,2.05,2.05,15285.0,BTBT +2023-10-04 11:39:00,2.05,2.05,2.048,2.05,1200.0,BTBT +2023-10-04 11:38:00,2.05,2.05,2.05,2.05,375.0,BTBT +2023-10-04 11:37:00,2.045,2.045,2.045,2.045,251.0,BTBT +2023-10-04 11:36:00,2.045,2.05,2.042,2.042,4000.0,BTBT +2023-10-04 11:35:00,2.045,2.045,2.045,2.045,1141.0,BTBT +2023-10-04 11:33:00,2.045,2.045,2.045,2.045,1203.0,BTBT +2023-10-04 11:32:00,2.05,2.05,2.045,2.045,402.0,BTBT +2023-10-04 11:31:00,2.05,2.05,2.045,2.045,3150.0,BTBT +2023-10-04 11:30:00,2.055,2.055,2.055,2.055,100.0,BTBT +2023-10-04 11:29:00,2.055,2.06,2.055,2.06,1780.0,BTBT +2023-10-04 11:28:00,2.054,2.054,2.054,2.054,170.0,BTBT +2023-10-04 11:27:00,2.06,2.06,2.06,2.06,513.0,BTBT +2023-10-04 11:26:00,2.05,2.055,2.05,2.055,1600.0,BTBT +2023-10-04 11:25:00,2.05,2.06,2.05,2.055,3255.0,BTBT +2023-10-04 11:24:00,2.045,2.045,2.045,2.045,200.0,BTBT +2023-10-04 11:23:00,2.055,2.055,2.04,2.045,9851.0,BTBT +2023-10-04 11:22:00,2.055,2.056,2.05,2.056,2700.0,BTBT +2023-10-04 11:21:00,2.058,2.057,2.058,2.057,226.0,BTBT +2023-10-04 11:20:00,2.06,2.06,2.057,2.057,1569.0,BTBT +2023-10-04 11:19:00,2.055,2.06,2.055,2.06,800.0,BTBT +2023-10-04 11:18:00,2.055,2.06,2.055,2.06,300.0,BTBT +2023-10-04 11:17:00,2.055,2.059,2.055,2.059,1168.0,BTBT +2023-10-04 11:16:00,2.055,2.055,2.05,2.055,1170.0,BTBT +2023-10-04 11:14:00,2.055,2.057,2.05,2.055,1801.0,BTBT +2023-10-04 11:13:00,2.05,2.052,2.046,2.05,8973.0,BTBT +2023-10-04 11:12:00,2.05,2.05,2.045,2.05,5890.0,BTBT +2023-10-04 11:11:00,2.04,2.05,2.04,2.049,11244.0,BTBT +2023-10-04 11:10:00,2.035,2.04,2.035,2.04,8323.0,BTBT +2023-10-04 11:09:00,2.04,2.04,2.035,2.035,3800.0,BTBT +2023-10-04 11:08:00,2.035,2.04,2.032,2.04,10551.0,BTBT +2023-10-04 11:07:00,2.04,2.04,2.035,2.04,10995.0,BTBT +2023-10-04 11:06:00,2.035,2.036,2.033,2.036,6213.0,BTBT +2023-10-04 11:05:00,2.035,2.04,2.03,2.03,1589.0,BTBT +2023-10-04 11:03:00,2.03,2.035,2.03,2.032,2856.0,BTBT +2023-10-04 11:02:00,2.015,2.02,2.015,2.02,10879.0,BTBT +2023-10-04 11:00:00,2.02,2.02,2.015,2.015,1576.0,BTBT +2023-10-04 10:59:00,2.025,2.025,2.025,2.025,100.0,BTBT +2023-10-04 10:58:00,2.03,2.03,2.023,2.023,701.0,BTBT +2023-10-04 10:57:00,2.025,2.026,2.025,2.026,3710.0,BTBT +2023-10-04 10:56:00,2.03,2.03,2.025,2.025,450.0,BTBT +2023-10-04 10:55:00,2.03,2.03,2.025,2.025,919.0,BTBT +2023-10-04 10:54:00,2.03,2.03,2.03,2.03,2111.0,BTBT +2023-10-04 10:53:00,2.025,2.03,2.025,2.025,1457.0,BTBT +2023-10-04 10:52:00,2.016,2.025,2.015,2.025,9963.0,BTBT +2023-10-04 10:51:00,2.015,2.02,2.015,2.02,1868.0,BTBT +2023-10-04 10:50:00,2.02,2.02,2.02,2.02,100.0,BTBT +2023-10-04 10:49:00,2.015,2.015,2.015,2.015,235.0,BTBT +2023-10-04 10:48:00,2.031,2.031,2.015,2.015,9239.0,BTBT +2023-10-04 10:46:00,2.04,2.04,2.03,2.04,17792.0,BTBT +2023-10-04 10:45:00,2.04,2.04,2.039,2.039,3243.0,BTBT +2023-10-04 10:44:00,2.04,2.04,2.035,2.039,1601.0,BTBT +2023-10-04 10:43:00,2.03,2.035,2.03,2.035,4353.0,BTBT +2023-10-04 10:42:00,2.03,2.03,2.029,2.029,5629.0,BTBT +2023-10-04 10:41:00,2.025,2.03,2.022,2.03,3556.0,BTBT +2023-10-04 10:40:00,2.015,2.025,2.015,2.025,4326.0,BTBT +2023-10-04 10:39:00,2.015,2.015,2.01,2.015,2496.0,BTBT +2023-10-04 10:38:00,2.016,2.02,2.016,2.02,8222.0,BTBT +2023-10-04 10:37:00,2.01,2.02,2.01,2.02,5190.0,BTBT +2023-10-04 10:36:00,2.015,2.015,2.01,2.01,2827.0,BTBT +2023-10-04 10:35:00,2.01,2.02,2.01,2.02,5630.0,BTBT +2023-10-04 10:34:00,1.99,2.0,1.985,2.0,16478.0,BTBT +2023-10-04 10:33:00,1.99,1.99,1.99,1.99,770.0,BTBT +2023-10-04 10:32:00,1.985,1.997,1.985,1.995,11762.0,BTBT +2023-10-04 10:31:00,1.977,1.99,1.977,1.984,14687.0,BTBT +2023-10-04 10:30:00,1.975,1.98,1.975,1.98,12455.0,BTBT +2023-10-04 10:29:00,1.975,1.98,1.972,1.975,3248.0,BTBT +2023-10-04 10:28:00,1.98,1.98,1.97,1.972,24501.0,BTBT +2023-10-04 10:27:00,1.99,1.99,1.985,1.989,2178.0,BTBT +2023-10-04 10:26:00,1.99,2.0,1.99,1.99,10329.0,BTBT +2023-10-04 10:25:00,1.99,2.0,1.99,2.0,7915.0,BTBT +2023-10-04 10:24:00,1.996,1.996,1.988,1.99,5833.0,BTBT +2023-10-04 10:23:00,1.997,2.0,1.995,1.995,938.0,BTBT +2023-10-04 10:22:00,1.995,2.0,1.995,1.995,1461.0,BTBT +2023-10-04 10:21:00,1.99,2.0,1.99,1.995,2503.0,BTBT +2023-10-04 10:20:00,2.0,2.0,1.995,1.995,752.0,BTBT +2023-10-04 10:19:00,1.996,1.996,1.993,1.993,232.0,BTBT +2023-10-04 10:18:00,2.0,2.0,1.99,1.992,6976.0,BTBT +2023-10-04 10:17:00,1.995,1.995,1.995,1.995,2073.0,BTBT +2023-10-04 10:16:00,1.991,1.995,1.991,1.992,2352.0,BTBT +2023-10-04 10:15:00,2.0,2.0,1.99,1.995,4773.0,BTBT +2023-10-04 10:14:00,2.001,2.005,2.001,2.005,7320.0,BTBT +2023-10-04 10:13:00,2.0,2.007,1.995,2.0,16560.0,BTBT +2023-10-04 10:12:00,2.0,2.0,1.992,1.991,1105.0,BTBT +2023-10-04 10:11:00,1.995,1.995,1.995,1.995,532.0,BTBT +2023-10-04 10:10:00,1.995,1.995,1.995,1.995,1162.0,BTBT +2023-10-04 10:09:00,1.99,2.0,1.985,2.0,7808.0,BTBT +2023-10-04 10:08:00,2.0,2.0,1.99,1.99,45045.0,BTBT +2023-10-04 10:07:00,2.01,2.01,2.0,2.01,5305.0,BTBT +2023-10-04 10:06:00,2.01,2.018,2.01,2.011,6926.0,BTBT +2023-10-04 10:05:00,2.01,2.01,2.0,2.005,2294.0,BTBT +2023-10-04 10:03:00,2.01,2.01,2.01,2.01,2591.0,BTBT +2023-10-04 10:02:00,2.019,2.018,2.015,2.015,1477.0,BTBT +2023-10-04 10:01:00,2.015,2.02,2.015,2.02,2390.0,BTBT +2023-10-04 10:00:00,2.02,2.02,2.015,2.015,7770.0,BTBT +2023-10-04 09:58:00,2.01,2.02,2.006,2.015,10355.0,BTBT +2023-10-04 09:57:00,2.011,2.011,2.002,2.002,15221.0,BTBT +2023-10-04 09:56:00,2.02,2.02,2.01,2.011,1687.0,BTBT +2023-10-04 09:55:00,2.02,2.02,2.02,2.02,1107.0,BTBT +2023-10-04 09:54:00,2.02,2.025,2.01,2.01,10221.0,BTBT +2023-10-04 09:53:00,2.01,2.02,2.01,2.02,13309.0,BTBT +2023-10-04 09:52:00,2.005,2.005,2.005,2.005,9600.0,BTBT +2023-10-04 09:51:00,2.01,2.01,2.004,2.01,4924.0,BTBT +2023-10-04 09:50:00,2.03,2.03,2.01,2.02,9869.0,BTBT +2023-10-04 09:48:00,2.03,2.045,2.029,2.031,14249.0,BTBT +2023-10-04 09:47:00,2.029,2.029,2.029,2.029,3715.0,BTBT +2023-10-04 09:46:00,2.04,2.04,2.03,2.03,1477.0,BTBT +2023-10-04 09:45:00,2.04,2.045,2.04,2.045,3780.0,BTBT +2023-10-04 09:44:00,2.04,2.04,2.04,2.04,122.0,BTBT +2023-10-04 09:42:00,2.04,2.05,2.04,2.05,6814.0,BTBT +2023-10-04 09:41:00,2.03,2.04,2.03,2.04,3313.0,BTBT +2023-10-04 09:40:00,2.069,2.069,2.03,2.03,16336.0,BTBT +2023-10-04 09:39:00,2.06,2.07,2.06,2.06,9698.0,BTBT +2023-10-04 09:38:00,2.06,2.06,2.051,2.051,2259.0,BTBT +2023-10-04 09:37:00,2.03,2.06,2.026,2.055,22790.0,BTBT +2023-10-04 09:36:00,2.03,2.03,2.02,2.025,8607.0,BTBT +2023-10-04 09:35:00,2.029,2.035,2.025,2.031,14888.0,BTBT +2023-10-04 09:34:00,2.035,2.035,2.02,2.02,9444.0,BTBT +2023-10-04 09:33:00,2.04,2.04,2.03,2.04,12774.0,BTBT +2023-10-04 09:32:00,2.042,2.05,2.04,2.04,1710.0,BTBT +2023-10-04 09:31:00,2.045,2.05,2.045,2.05,5474.0,BTBT +2023-10-04 09:30:00,2.04,2.05,2.03,2.05,17492.0,BTBT +2023-10-04 09:29:00,2.08,2.08,2.08,2.08,800.0,BTBT +2023-10-04 09:26:00,2.09,2.09,2.09,2.09,10.0,BTBT +2023-10-04 09:20:00,2.06,2.06,2.05,2.05,1343.0,BTBT +2023-10-04 09:18:00,2.07,2.07,2.069,2.069,25.0,BTBT +2023-10-04 09:16:00,2.07,2.07,2.07,2.07,2.0,BTBT +2023-10-04 09:15:00,2.07,2.07,2.07,2.07,5.0,BTBT +2023-10-04 09:14:00,2.06,2.06,2.06,2.06,3500.0,BTBT +2023-10-04 09:10:00,2.07,2.07,2.07,2.07,8.0,BTBT +2023-10-04 09:09:00,2.07,2.07,2.07,2.07,234.0,BTBT +2023-10-04 09:05:00,2.065,2.07,2.065,2.07,171.0,BTBT +2023-10-04 09:04:00,2.069,2.069,2.069,2.069,242.0,BTBT +2023-10-04 09:03:00,2.077,2.077,2.077,2.077,9.0,BTBT +2023-10-04 09:02:00,2.06,2.08,2.06,2.08,81.0,BTBT +2023-10-04 08:51:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-04 08:50:00,2.06,2.06,2.06,2.06,13.0,BTBT +2023-10-04 08:41:00,2.061,2.061,2.061,2.061,1.0,BTBT +2023-10-04 08:39:00,2.06,2.06,2.06,2.06,50.0,BTBT +2023-10-04 08:35:00,2.08,2.08,2.08,2.08,100.0,BTBT +2023-10-04 08:34:00,2.07,2.07,2.07,2.07,100.0,BTBT +2023-10-04 08:32:00,2.06,2.06,2.06,2.06,10.0,BTBT +2023-10-04 08:22:00,2.08,2.08,2.08,2.08,200.0,BTBT +2023-10-04 08:21:00,2.08,2.08,2.08,2.08,1.0,BTBT +2023-10-04 08:19:00,2.08,2.08,2.08,2.08,1.0,BTBT +2023-10-04 08:17:00,2.08,2.08,2.08,2.08,500.0,BTBT +2023-10-04 08:11:00,2.05,2.05,2.05,2.05,30.0,BTBT +2023-10-04 08:07:00,2.08,2.08,2.08,2.08,700.0,BTBT +2023-10-04 08:03:00,2.1,2.1,2.1,2.1,93.0,BTBT +2023-10-04 08:02:00,2.08,2.1,2.08,2.1,28.0,BTBT +2023-10-04 08:01:00,2.15,2.15,2.15,2.15,33.0,BTBT +2023-10-04 08:00:00,2.05,2.09,2.03,2.05,798.0,BTBT +2023-10-04 07:56:00,2.05,2.05,2.05,2.05,10.0,BTBT +2023-10-04 07:46:00,2.08,2.08,2.08,2.08,1.0,BTBT +2023-10-04 07:44:00,2.05,2.05,2.05,2.05,17.0,BTBT +2023-10-04 07:43:00,2.08,2.08,2.05,2.05,29.0,BTBT +2023-10-04 07:31:00,2.08,2.09,2.08,2.09,75.0,BTBT +2023-10-04 07:18:00,2.08,2.09,2.08,2.09,1291.0,BTBT +2023-10-04 07:17:00,2.08,2.08,2.08,2.08,129.0,BTBT +2023-10-04 07:10:00,2.05,2.05,2.05,2.05,82.0,BTBT +2023-10-04 07:09:00,2.04,2.05,2.04,2.05,511.0,BTBT +2023-10-04 07:00:00,2.06,2.06,2.05,2.05,103.0,BTBT +2023-10-04 06:10:00,2.04,2.07,2.04,2.05,388.0,BTBT +2023-10-04 06:09:00,2.1,2.1,2.1,2.1,50.0,BTBT +2023-10-04 06:03:00,2.07,2.08,2.07,2.08,25.0,BTBT +2023-10-04 04:49:00,2.03,2.03,1.99,1.99,100.0,BTBT +2023-10-04 04:28:00,2.09,2.09,2.09,2.09,100.0,BTBT +2023-10-04 04:18:00,2.1,2.1,2.1,2.1,7.0,BTBT +2023-10-03 19:55:00,2.049,2.049,2.049,2.049,4.0,BTBT +2023-10-03 19:52:00,2.05,2.05,2.05,2.05,1.0,BTBT +2023-10-03 19:39:00,2.06,2.06,2.03,2.03,145.0,BTBT +2023-10-03 19:36:00,2.06,2.06,2.06,2.06,45.0,BTBT +2023-10-03 19:17:00,2.05,2.05,2.05,2.05,5.0,BTBT +2023-10-03 18:59:00,2.06,2.06,2.06,2.06,1.0,BTBT +2023-10-03 18:54:00,2.06,2.06,2.06,2.06,20.0,BTBT +2023-10-03 18:50:00,2.03,2.03,2.03,2.03,11.0,BTBT +2023-10-03 18:44:00,2.03,2.03,2.03,2.03,247.0,BTBT +2023-10-03 18:35:00,2.06,2.06,2.06,2.06,23.0,BTBT +2023-10-03 18:20:00,2.06,2.06,2.06,2.06,10.0,BTBT +2023-10-03 18:18:00,2.06,2.06,2.06,2.06,40.0,BTBT +2023-10-03 18:14:00,2.06,2.06,2.06,2.06,17.0,BTBT +2023-10-03 18:05:00,2.05,2.05,2.05,2.05,20.0,BTBT +2023-10-03 17:59:00,2.06,2.06,2.06,2.06,28.0,BTBT +2023-10-03 17:52:00,2.031,2.031,2.031,2.031,139.0,BTBT +2023-10-03 17:45:00,2.03,2.03,2.03,2.03,25.0,BTBT +2023-10-03 17:42:00,2.04,2.06,2.03,2.06,342.0,BTBT +2023-10-03 17:41:00,2.05,2.05,2.05,2.05,451.0,BTBT +2023-10-03 17:39:00,2.06,2.06,2.06,2.06,20.0,BTBT +2023-10-03 17:37:00,2.05,2.05,2.05,2.05,49.0,BTBT +2023-10-03 17:22:00,2.06,2.06,2.06,2.06,500.0,BTBT +2023-10-03 17:21:00,2.05,2.07,2.05,2.06,1502.0,BTBT +2023-10-03 17:16:00,2.07,2.07,2.05,2.05,80.0,BTBT +2023-10-03 17:13:00,2.05,2.05,2.05,2.05,26.0,BTBT +2023-10-03 17:09:00,2.05,2.05,2.05,2.05,45.0,BTBT +2023-10-03 17:01:00,2.05,2.05,2.05,2.05,500.0,BTBT +2023-10-03 16:58:00,2.05,2.05,2.04,2.05,870.0,BTBT +2023-10-03 16:55:00,2.04,2.04,2.04,2.04,430.0,BTBT +2023-10-03 16:45:00,2.04,2.04,2.04,2.04,20.0,BTBT +2023-10-03 16:39:00,2.03,2.03,2.03,2.03,2.0,BTBT +2023-10-03 16:33:00,2.04,2.04,2.04,2.04,10.0,BTBT +2023-10-03 16:30:00,2.04,2.04,2.04,2.04,25.0,BTBT +2023-10-03 16:29:00,2.04,2.04,2.04,2.04,35.0,BTBT +2023-10-03 16:27:00,2.04,2.04,2.04,2.04,100.0,BTBT +2023-10-03 16:24:00,2.03,2.04,2.03,2.04,41.0,BTBT +2023-10-03 16:23:00,2.03,2.03,2.03,2.03,150.0,BTBT +2023-10-03 16:22:00,2.04,2.04,2.04,2.04,7.0,BTBT +2023-10-03 16:18:00,2.04,2.04,2.03,2.03,2010.0,BTBT +2023-10-03 16:17:00,2.04,2.04,2.04,2.04,25.0,BTBT +2023-10-03 16:15:00,2.02,2.03,2.02,2.03,21.0,BTBT +2023-10-03 16:09:00,2.022,2.021,2.022,2.021,1.0,BTBT +2023-10-03 16:08:00,2.03,2.03,2.03,2.03,18.0,BTBT +2023-10-03 16:06:00,2.03,2.03,2.03,2.03,124.0,BTBT +2023-10-03 16:02:00,2.03,2.03,2.03,2.03,5.0,BTBT +2023-10-03 16:01:00,2.01,2.03,2.01,2.03,18.0,BTBT +2023-10-03 16:00:00,2.03,2.03,2.03,2.03,122228.0,BTBT +2023-10-03 15:59:00,2.01,2.03,2.01,2.03,54217.0,BTBT +2023-10-03 15:58:00,2.019,2.02,2.01,2.015,6033.0,BTBT +2023-10-03 15:57:00,2.015,2.02,2.01,2.015,4955.0,BTBT +2023-10-03 15:56:00,2.015,2.02,2.01,2.014,8569.0,BTBT +2023-10-03 15:55:00,2.015,2.02,2.014,2.014,4075.0,BTBT +2023-10-03 15:54:00,2.02,2.02,2.01,2.015,7705.0,BTBT +2023-10-03 15:53:00,2.01,2.015,2.01,2.015,3823.0,BTBT +2023-10-03 15:52:00,2.015,2.02,2.015,2.02,1364.0,BTBT +2023-10-03 15:51:00,2.015,2.015,2.01,2.015,1175.0,BTBT +2023-10-03 15:50:00,2.01,2.015,2.01,2.01,1402.0,BTBT +2023-10-03 15:49:00,2.015,2.015,2.014,2.013,799.0,BTBT +2023-10-03 15:48:00,2.015,2.015,2.01,2.015,4485.0,BTBT +2023-10-03 15:47:00,2.015,2.015,2.01,2.015,1702.0,BTBT +2023-10-03 15:46:00,2.015,2.015,2.01,2.015,611.0,BTBT +2023-10-03 15:45:00,2.015,2.015,2.013,2.015,3297.0,BTBT +2023-10-03 15:44:00,2.015,2.016,2.015,2.016,741.0,BTBT +2023-10-03 15:43:00,2.015,2.02,2.01,2.015,4025.0,BTBT +2023-10-03 15:42:00,2.015,2.015,2.015,2.015,792.0,BTBT +2023-10-03 15:41:00,2.015,2.015,2.014,2.015,903.0,BTBT +2023-10-03 15:40:00,2.015,2.015,2.01,2.015,1868.0,BTBT +2023-10-03 15:39:00,2.013,2.013,2.013,2.013,275.0,BTBT +2023-10-03 15:38:00,2.015,2.015,2.015,2.015,811.0,BTBT +2023-10-03 15:37:00,2.015,2.015,2.015,2.015,517.0,BTBT +2023-10-03 15:36:00,2.01,2.015,2.01,2.015,1434.0,BTBT +2023-10-03 15:32:00,2.015,2.015,2.01,2.01,518.0,BTBT +2023-10-03 15:31:00,2.015,2.015,2.015,2.015,340.0,BTBT +2023-10-03 15:30:00,2.01,2.01,2.01,2.01,221.0,BTBT +2023-10-03 15:29:00,2.01,2.01,2.01,2.01,200.0,BTBT +2023-10-03 15:28:00,2.01,2.015,2.01,2.015,302.0,BTBT +2023-10-03 15:27:00,2.015,2.015,2.01,2.01,531.0,BTBT +2023-10-03 15:26:00,2.017,2.017,2.01,2.015,16940.0,BTBT +2023-10-03 15:24:00,2.015,2.015,2.015,2.015,501.0,BTBT +2023-10-03 15:23:00,2.015,2.015,2.01,2.01,601.0,BTBT +2023-10-03 15:22:00,2.015,2.016,2.015,2.016,513.0,BTBT +2023-10-03 15:21:00,2.015,2.018,2.015,2.015,2709.0,BTBT +2023-10-03 15:20:00,2.02,2.02,2.014,2.014,876.0,BTBT +2023-10-03 15:19:00,2.02,2.02,2.02,2.02,757.0,BTBT +2023-10-03 15:18:00,2.01,2.01,2.01,2.01,200.0,BTBT +2023-10-03 15:17:00,2.015,2.015,2.015,2.015,112.0,BTBT +2023-10-03 15:15:00,2.016,2.016,2.011,2.011,799.0,BTBT +2023-10-03 15:14:00,2.015,2.015,2.015,2.015,191.0,BTBT +2023-10-03 15:13:00,2.01,2.015,2.01,2.013,768.0,BTBT +2023-10-03 15:12:00,2.015,2.015,2.015,2.015,301.0,BTBT +2023-10-03 15:11:00,2.02,2.02,2.02,2.02,294.0,BTBT +2023-10-03 15:10:00,2.015,2.015,2.015,2.015,475.0,BTBT +2023-10-03 15:09:00,2.02,2.02,2.02,2.02,265.0,BTBT +2023-10-03 15:07:00,2.012,2.012,2.012,2.012,3124.0,BTBT +2023-10-03 15:06:00,2.015,2.015,2.015,2.015,903.0,BTBT +2023-10-03 15:04:00,2.015,2.016,2.015,2.016,1142.0,BTBT +2023-10-03 15:03:00,2.019,2.02,2.015,2.015,3947.0,BTBT +2023-10-03 15:02:00,2.01,2.01,2.01,2.01,104.0,BTBT +2023-10-03 15:01:00,2.02,2.02,2.02,2.02,200.0,BTBT +2023-10-03 15:00:00,2.015,2.015,2.015,2.015,1858.0,BTBT +2023-10-03 14:59:00,2.015,2.015,2.015,2.015,1198.0,BTBT +2023-10-03 14:58:00,2.015,2.015,2.015,2.015,200.0,BTBT +2023-10-03 14:57:00,2.01,2.01,2.01,2.01,1152.0,BTBT +2023-10-03 14:56:00,2.01,2.01,2.01,2.01,102.0,BTBT +2023-10-03 14:52:00,2.015,2.016,2.01,2.01,4443.0,BTBT +2023-10-03 14:51:00,2.015,2.015,2.015,2.015,205.0,BTBT +2023-10-03 14:50:00,2.015,2.015,2.014,2.014,5310.0,BTBT +2023-10-03 14:48:00,2.02,2.02,2.017,2.017,969.0,BTBT +2023-10-03 14:47:00,2.02,2.02,2.02,2.02,601.0,BTBT +2023-10-03 14:46:00,2.015,2.015,2.015,2.015,285.0,BTBT +2023-10-03 14:42:00,2.02,2.02,2.02,2.02,878.0,BTBT +2023-10-03 14:41:00,2.02,2.02,2.02,2.02,2506.0,BTBT +2023-10-03 14:40:00,2.005,2.02,2.005,2.015,65085.0,BTBT +2023-10-03 14:39:00,2.0,2.006,2.0,2.006,850.0,BTBT +2023-10-03 14:38:00,2.005,2.005,2.005,2.005,308.0,BTBT +2023-10-03 14:37:00,2.004,2.005,2.0,2.005,1545.0,BTBT +2023-10-03 14:36:00,2.006,2.006,2.005,2.005,901.0,BTBT +2023-10-03 14:35:00,2.005,2.005,2.005,2.005,423.0,BTBT +2023-10-03 14:34:00,2.005,2.006,2.005,2.006,1186.0,BTBT +2023-10-03 14:33:00,2.005,2.01,2.004,2.004,1904.0,BTBT +2023-10-03 14:32:00,2.0,2.0,2.0,2.0,125.0,BTBT +2023-10-03 14:31:00,2.005,2.005,2.005,2.005,1161.0,BTBT +2023-10-03 14:30:00,2.005,2.005,2.002,2.002,4464.0,BTBT +2023-10-03 14:29:00,2.01,2.01,2.005,2.005,13187.0,BTBT +2023-10-03 14:28:00,2.005,2.005,2.005,2.005,250.0,BTBT +2023-10-03 14:27:00,2.006,2.006,2.004,2.004,1703.0,BTBT +2023-10-03 14:26:00,2.0,2.005,2.0,2.005,1389.0,BTBT +2023-10-03 14:25:00,2.005,2.01,2.005,2.01,1251.0,BTBT +2023-10-03 14:24:00,2.005,2.005,2.005,2.005,3734.0,BTBT +2023-10-03 14:23:00,2.005,2.005,2.005,2.005,5018.0,BTBT +2023-10-03 14:22:00,2.005,2.006,2.005,2.005,2703.0,BTBT +2023-10-03 14:21:00,2.005,2.01,2.005,2.01,4068.0,BTBT +2023-10-03 14:20:00,2.005,2.009,2.0,2.005,1839.0,BTBT +2023-10-03 14:19:00,2.005,2.01,2.005,2.005,1371.0,BTBT +2023-10-03 14:18:00,2.005,2.009,2.005,2.005,1275.0,BTBT +2023-10-03 14:17:00,2.005,2.005,2.0,2.0,701.0,BTBT +2023-10-03 14:16:00,2.005,2.005,2.0,2.0,627.0,BTBT +2023-10-03 14:15:00,2.006,2.01,2.005,2.006,2508.0,BTBT +2023-10-03 14:14:00,2.0,2.005,2.0,2.005,476.0,BTBT +2023-10-03 14:13:00,2.0,2.005,2.0,2.004,693.0,BTBT +2023-10-03 14:12:00,2.005,2.005,2.005,2.005,200.0,BTBT +2023-10-03 14:11:00,2.0,2.0,2.0,2.0,2192.0,BTBT +2023-10-03 14:10:00,2.005,2.005,2.005,2.005,403.0,BTBT +2023-10-03 14:08:00,2.0,2.006,2.0,2.006,11816.0,BTBT +2023-10-03 14:07:00,2.005,2.005,2.0,2.005,718.0,BTBT +2023-10-03 14:06:00,2.005,2.005,2.005,2.005,1234.0,BTBT +2023-10-03 14:05:00,2.005,2.005,2.005,2.005,200.0,BTBT +2023-10-03 14:04:00,2.005,2.005,2.005,2.005,289.0,BTBT +2023-10-03 14:03:00,2.005,2.005,2.005,2.005,217.0,BTBT +2023-10-03 14:02:00,2.004,2.005,2.004,2.005,310.0,BTBT +2023-10-03 14:01:00,2.0,2.005,2.0,2.005,658.0,BTBT +2023-10-03 14:00:00,2.005,2.005,2.001,2.005,1631.0,BTBT +2023-10-03 13:59:00,2.005,2.005,2.0,2.0,6062.0,BTBT +2023-10-03 13:58:00,2.005,2.005,2.0,2.001,6713.0,BTBT +2023-10-03 13:56:00,2.0,2.006,2.0,2.003,1422.0,BTBT +2023-10-03 13:55:00,2.015,2.02,2.0,2.0,47569.0,BTBT +2023-10-03 13:54:00,2.019,2.018,2.01,2.014,534.0,BTBT +2023-10-03 13:53:00,2.02,2.02,2.02,2.02,126.0,BTBT +2023-10-03 13:52:00,2.015,2.015,2.015,2.015,437.0,BTBT +2023-10-03 13:51:00,2.025,2.025,2.015,2.015,33541.0,BTBT +2023-10-03 13:49:00,2.025,2.025,2.025,2.025,200.0,BTBT +2023-10-03 13:48:00,2.03,2.03,2.03,2.03,451.0,BTBT +2023-10-03 13:46:00,2.025,2.025,2.025,2.025,125.0,BTBT +2023-10-03 13:44:00,2.026,2.025,2.025,2.025,200.0,BTBT +2023-10-03 13:42:00,2.02,2.026,2.02,2.025,400.0,BTBT +2023-10-03 13:41:00,2.028,2.028,2.025,2.025,3143.0,BTBT +2023-10-03 13:40:00,2.02,2.02,2.02,2.02,246.0,BTBT +2023-10-03 13:39:00,2.022,2.025,2.02,2.025,4931.0,BTBT +2023-10-03 13:38:00,2.025,2.025,2.025,2.025,122.0,BTBT +2023-10-03 13:37:00,2.02,2.025,2.02,2.025,4299.0,BTBT +2023-10-03 13:36:00,2.02,2.02,2.02,2.02,614.0,BTBT +2023-10-03 13:35:00,2.025,2.025,2.02,2.02,28432.0,BTBT +2023-10-03 13:34:00,2.02,2.025,2.02,2.02,29359.0,BTBT +2023-10-03 13:33:00,2.02,2.025,2.02,2.025,1717.0,BTBT +2023-10-03 13:32:00,2.026,2.026,2.026,2.026,425.0,BTBT +2023-10-03 13:31:00,2.02,2.025,2.02,2.025,630.0,BTBT +2023-10-03 13:30:00,2.03,2.03,2.03,2.03,106.0,BTBT +2023-10-03 13:29:00,2.025,2.025,2.025,2.025,184.0,BTBT +2023-10-03 13:28:00,2.03,2.03,2.03,2.03,1107.0,BTBT +2023-10-03 13:27:00,2.03,2.03,2.03,2.03,379.0,BTBT +2023-10-03 13:26:00,2.03,2.03,2.02,2.02,2417.0,BTBT +2023-10-03 13:25:00,2.025,2.025,2.02,2.025,4410.0,BTBT +2023-10-03 13:24:00,2.025,2.028,2.025,2.025,4179.0,BTBT +2023-10-03 13:23:00,2.025,2.025,2.025,2.025,118.0,BTBT +2023-10-03 13:22:00,2.024,2.025,2.024,2.025,559.0,BTBT +2023-10-03 13:21:00,2.025,2.025,2.025,2.025,2389.0,BTBT +2023-10-03 13:20:00,2.025,2.025,2.025,2.025,676.0,BTBT +2023-10-03 13:19:00,2.025,2.025,2.025,2.025,113.0,BTBT +2023-10-03 13:18:00,2.02,2.03,2.02,2.03,31302.0,BTBT +2023-10-03 13:17:00,2.017,2.02,2.015,2.015,1878.0,BTBT +2023-10-03 13:16:00,2.015,2.015,2.015,2.015,100.0,BTBT +2023-10-03 13:15:00,2.015,2.02,2.015,2.02,1670.0,BTBT +2023-10-03 13:14:00,2.013,2.02,2.012,2.015,1208.0,BTBT +2023-10-03 13:13:00,2.01,2.02,2.01,2.02,1210.0,BTBT +2023-10-03 13:12:00,2.02,2.02,2.015,2.015,11994.0,BTBT +2023-10-03 13:11:00,2.025,2.025,2.02,2.02,2391.0,BTBT +2023-10-03 13:09:00,2.03,2.035,2.02,2.025,73952.0,BTBT +2023-10-03 13:08:00,2.035,2.035,2.03,2.03,2465.0,BTBT +2023-10-03 13:07:00,2.035,2.035,2.035,2.035,335.0,BTBT +2023-10-03 13:06:00,2.035,2.035,2.03,2.035,6201.0,BTBT +2023-10-03 13:05:00,2.04,2.04,2.04,2.04,441.0,BTBT +2023-10-03 13:03:00,2.035,2.04,2.035,2.04,1036.0,BTBT +2023-10-03 13:02:00,2.035,2.035,2.03,2.035,1261.0,BTBT +2023-10-03 13:01:00,2.03,2.037,2.03,2.033,36143.0,BTBT +2023-10-03 13:00:00,2.025,2.025,2.025,2.025,102.0,BTBT +2023-10-03 12:59:00,2.025,2.025,2.025,2.025,358.0,BTBT +2023-10-03 12:58:00,2.02,2.02,2.02,2.02,171.0,BTBT +2023-10-03 12:57:00,2.025,2.025,2.025,2.025,213.0,BTBT +2023-10-03 12:55:00,2.025,2.025,2.025,2.025,150.0,BTBT +2023-10-03 12:54:00,2.025,2.03,2.025,2.03,4201.0,BTBT +2023-10-03 12:52:00,2.03,2.03,2.03,2.03,4351.0,BTBT +2023-10-03 12:51:00,2.02,2.03,2.02,2.03,3702.0,BTBT +2023-10-03 12:50:00,2.03,2.03,2.025,2.025,9234.0,BTBT +2023-10-03 12:49:00,2.03,2.03,2.03,2.03,401.0,BTBT +2023-10-03 12:48:00,2.03,2.03,2.02,2.028,39181.0,BTBT +2023-10-03 12:47:00,2.035,2.035,2.03,2.03,2615.0,BTBT +2023-10-03 12:46:00,2.035,2.035,2.035,2.035,107.0,BTBT +2023-10-03 12:45:00,2.035,2.035,2.035,2.035,237.0,BTBT +2023-10-03 12:44:00,2.035,2.035,2.03,2.03,394.0,BTBT +2023-10-03 12:43:00,2.035,2.035,2.035,2.035,356.0,BTBT +2023-10-03 12:42:00,2.03,2.035,2.03,2.035,18956.0,BTBT +2023-10-03 12:41:00,2.04,2.05,2.04,2.04,53117.0,BTBT +2023-10-03 12:40:00,2.04,2.04,2.037,2.04,2149.0,BTBT +2023-10-03 12:39:00,2.04,2.04,2.04,2.04,1331.0,BTBT +2023-10-03 12:38:00,2.04,2.04,2.035,2.04,25268.0,BTBT +2023-10-03 12:37:00,2.027,2.03,2.025,2.03,58423.0,BTBT +2023-10-03 12:36:00,2.03,2.03,2.025,2.03,34240.0,BTBT +2023-10-03 12:35:00,2.045,2.045,2.035,2.035,97908.0,BTBT +2023-10-03 12:34:00,2.045,2.045,2.045,2.045,217.0,BTBT +2023-10-03 12:33:00,2.043,2.045,2.04,2.045,576.0,BTBT +2023-10-03 12:32:00,2.04,2.04,2.04,2.04,160.0,BTBT +2023-10-03 12:31:00,2.04,2.045,2.04,2.045,907.0,BTBT +2023-10-03 12:30:00,2.05,2.05,2.049,2.048,1984.0,BTBT +2023-10-03 12:29:00,2.045,2.045,2.045,2.045,515.0,BTBT +2023-10-03 12:28:00,2.045,2.048,2.045,2.048,609.0,BTBT +2023-10-03 12:27:00,2.04,2.04,2.04,2.04,100.0,BTBT +2023-10-03 12:25:00,2.045,2.05,2.045,2.045,3604.0,BTBT +2023-10-03 12:24:00,2.04,2.04,2.04,2.04,1010.0,BTBT +2023-10-03 12:22:00,2.047,2.046,2.047,2.046,610.0,BTBT +2023-10-03 12:21:00,2.05,2.05,2.045,2.05,13588.0,BTBT +2023-10-03 12:20:00,2.057,2.06,2.05,2.054,4968.0,BTBT +2023-10-03 12:19:00,2.055,2.055,2.055,2.055,810.0,BTBT +2023-10-03 12:18:00,2.05,2.055,2.05,2.053,907.0,BTBT +2023-10-03 12:17:00,2.05,2.05,2.05,2.05,579.0,BTBT +2023-10-03 12:16:00,2.055,2.058,2.055,2.058,2500.0,BTBT +2023-10-03 12:15:00,2.045,2.058,2.045,2.055,9040.0,BTBT +2023-10-03 12:14:00,2.045,2.049,2.045,2.048,2381.0,BTBT +2023-10-03 12:13:00,2.04,2.04,2.04,2.04,101.0,BTBT +2023-10-03 12:09:00,2.047,2.046,2.047,2.046,476.0,BTBT +2023-10-03 12:08:00,2.05,2.05,2.04,2.04,2028.0,BTBT +2023-10-03 12:07:00,2.045,2.05,2.045,2.05,1198.0,BTBT +2023-10-03 12:06:00,2.044,2.044,2.04,2.04,569.0,BTBT +2023-10-03 12:05:00,2.045,2.045,2.045,2.045,160.0,BTBT +2023-10-03 12:04:00,2.035,2.045,2.035,2.043,20292.0,BTBT +2023-10-03 12:02:00,2.035,2.035,2.035,2.035,409.0,BTBT +2023-10-03 12:01:00,2.04,2.05,2.03,2.03,18917.0,BTBT +2023-10-03 11:58:00,2.025,2.03,2.025,2.03,6525.0,BTBT +2023-10-03 11:57:00,2.026,2.03,2.025,2.03,553.0,BTBT +2023-10-03 11:56:00,2.025,2.027,2.02,2.025,5900.0,BTBT +2023-10-03 11:55:00,2.02,2.025,2.02,2.025,1136.0,BTBT +2023-10-03 11:54:00,2.025,2.025,2.02,2.022,6544.0,BTBT +2023-10-03 11:53:00,2.03,2.031,2.025,2.03,6841.0,BTBT +2023-10-03 11:52:00,2.03,2.03,2.03,2.03,247.0,BTBT +2023-10-03 11:51:00,2.035,2.035,2.032,2.031,229.0,BTBT +2023-10-03 11:50:00,2.035,2.035,2.03,2.035,1506.0,BTBT +2023-10-03 11:49:00,2.03,2.03,2.03,2.03,1939.0,BTBT +2023-10-03 11:48:00,2.035,2.035,2.03,2.03,1474.0,BTBT +2023-10-03 11:47:00,2.035,2.035,2.035,2.035,1296.0,BTBT +2023-10-03 11:46:00,2.037,2.037,2.037,2.037,1087.0,BTBT +2023-10-03 11:45:00,2.03,2.035,2.03,2.035,200.0,BTBT +2023-10-03 11:44:00,2.035,2.035,2.035,2.035,967.0,BTBT +2023-10-03 11:43:00,2.035,2.035,2.035,2.035,240.0,BTBT +2023-10-03 11:42:00,2.04,2.04,2.04,2.04,16248.0,BTBT +2023-10-03 11:41:00,2.045,2.049,2.045,2.049,888.0,BTBT +2023-10-03 11:40:00,2.045,2.05,2.045,2.05,408.0,BTBT +2023-10-03 11:39:00,2.04,2.04,2.038,2.04,16892.0,BTBT +2023-10-03 11:38:00,2.039,2.039,2.035,2.035,1209.0,BTBT +2023-10-03 11:37:00,2.03,2.04,2.025,2.04,51726.0,BTBT +2023-10-03 11:36:00,2.035,2.035,2.035,2.035,302.0,BTBT +2023-10-03 11:34:00,2.03,2.039,2.03,2.039,2101.0,BTBT +2023-10-03 11:33:00,2.034,2.035,2.03,2.03,15441.0,BTBT +2023-10-03 11:32:00,2.04,2.045,2.04,2.04,16091.0,BTBT +2023-10-03 11:31:00,2.045,2.05,2.045,2.05,627.0,BTBT +2023-10-03 11:30:00,2.045,2.045,2.04,2.045,1708.0,BTBT +2023-10-03 11:28:00,2.045,2.047,2.045,2.047,665.0,BTBT +2023-10-03 11:27:00,2.049,2.049,2.049,2.049,6417.0,BTBT +2023-10-03 11:26:00,2.045,2.045,2.04,2.045,303.0,BTBT +2023-10-03 11:25:00,2.045,2.045,2.045,2.045,510.0,BTBT +2023-10-03 11:24:00,2.045,2.045,2.045,2.045,418.0,BTBT +2023-10-03 11:23:00,2.045,2.045,2.045,2.045,1102.0,BTBT +2023-10-03 11:22:00,2.045,2.045,2.04,2.04,217.0,BTBT +2023-10-03 11:21:00,2.045,2.045,2.045,2.045,106.0,BTBT +2023-10-03 11:20:00,2.045,2.047,2.045,2.047,220.0,BTBT +2023-10-03 11:19:00,2.05,2.05,2.04,2.05,12466.0,BTBT +2023-10-03 11:18:00,2.05,2.05,2.04,2.04,1595.0,BTBT +2023-10-03 11:17:00,2.07,2.07,2.055,2.055,9929.0,BTBT +2023-10-03 11:15:00,2.056,2.065,2.055,2.062,12524.0,BTBT +2023-10-03 11:14:00,2.055,2.055,2.055,2.055,321.0,BTBT +2023-10-03 11:13:00,2.05,2.06,2.05,2.06,10264.0,BTBT +2023-10-03 11:12:00,2.05,2.055,2.05,2.052,7050.0,BTBT +2023-10-03 11:11:00,2.043,2.049,2.043,2.045,803.0,BTBT +2023-10-03 11:10:00,2.045,2.05,2.04,2.04,3620.0,BTBT +2023-10-03 11:09:00,2.05,2.05,2.04,2.045,8440.0,BTBT +2023-10-03 11:08:00,2.045,2.047,2.045,2.047,390.0,BTBT +2023-10-03 11:07:00,2.043,2.05,2.043,2.05,2731.0,BTBT +2023-10-03 11:06:00,2.04,2.04,2.035,2.04,21698.0,BTBT +2023-10-03 11:05:00,2.04,2.04,2.04,2.04,751.0,BTBT +2023-10-03 11:04:00,2.04,2.043,2.04,2.042,1341.0,BTBT +2023-10-03 11:03:00,2.035,2.04,2.035,2.04,2343.0,BTBT +2023-10-03 11:02:00,2.03,2.045,2.03,2.041,42301.0,BTBT +2023-10-03 11:01:00,2.05,2.05,2.033,2.04,19759.0,BTBT +2023-10-03 11:00:00,2.045,2.045,2.04,2.04,421.0,BTBT +2023-10-03 10:59:00,2.045,2.05,2.04,2.045,2000.0,BTBT +2023-10-03 10:58:00,2.048,2.048,2.04,2.04,1191.0,BTBT +2023-10-03 10:57:00,2.042,2.043,2.04,2.04,1007.0,BTBT +2023-10-03 10:56:00,2.04,2.04,2.04,2.04,101.0,BTBT +2023-10-03 10:55:00,2.045,2.045,2.04,2.045,6411.0,BTBT +2023-10-03 10:54:00,2.041,2.041,2.041,2.041,6115.0,BTBT +2023-10-03 10:53:00,2.045,2.045,2.04,2.045,1574.0,BTBT +2023-10-03 10:52:00,2.045,2.045,2.04,2.041,6157.0,BTBT +2023-10-03 10:51:00,2.048,2.048,2.044,2.044,1960.0,BTBT +2023-10-03 10:50:00,2.054,2.055,2.045,2.045,30026.0,BTBT +2023-10-03 10:49:00,2.055,2.055,2.05,2.05,8300.0,BTBT +2023-10-03 10:48:00,2.051,2.06,2.05,2.06,6191.0,BTBT +2023-10-03 10:47:00,2.055,2.06,2.055,2.06,1221.0,BTBT +2023-10-03 10:46:00,2.063,2.064,2.05,2.05,13481.0,BTBT +2023-10-03 10:45:00,2.075,2.075,2.06,2.065,12586.0,BTBT +2023-10-03 10:44:00,2.07,2.075,2.07,2.071,9113.0,BTBT +2023-10-03 10:43:00,2.06,2.07,2.06,2.069,11064.0,BTBT +2023-10-03 10:42:00,2.07,2.07,2.069,2.068,1296.0,BTBT +2023-10-03 10:41:00,2.07,2.07,2.06,2.069,7207.0,BTBT +2023-10-03 10:40:00,2.065,2.068,2.06,2.06,1353.0,BTBT +2023-10-03 10:39:00,2.06,2.07,2.06,2.06,14280.0,BTBT +2023-10-03 10:38:00,2.07,2.07,2.06,2.06,3066.0,BTBT +2023-10-03 10:37:00,2.065,2.08,2.065,2.071,17895.0,BTBT +2023-10-03 10:36:00,2.085,2.085,2.065,2.065,20262.0,BTBT +2023-10-03 10:35:00,2.08,2.085,2.075,2.08,19191.0,BTBT +2023-10-03 10:34:00,2.08,2.08,2.08,2.08,249.0,BTBT +2023-10-03 10:33:00,2.085,2.085,2.08,2.082,2260.0,BTBT +2023-10-03 10:32:00,2.07,2.08,2.07,2.075,629.0,BTBT +2023-10-03 10:31:00,2.065,2.075,2.065,2.075,6944.0,BTBT +2023-10-03 10:30:00,2.08,2.08,2.06,2.07,9357.0,BTBT +2023-10-03 10:29:00,2.073,2.08,2.073,2.08,10618.0,BTBT +2023-10-03 10:28:00,2.081,2.081,2.075,2.075,9726.0,BTBT +2023-10-03 10:27:00,2.08,2.09,2.08,2.09,1830.0,BTBT +2023-10-03 10:26:00,2.065,2.083,2.06,2.083,14990.0,BTBT +2023-10-03 10:25:00,2.07,2.07,2.06,2.06,21243.0,BTBT +2023-10-03 10:24:00,2.078,2.078,2.075,2.075,1325.0,BTBT +2023-10-03 10:23:00,2.08,2.085,2.075,2.075,12032.0,BTBT +2023-10-03 10:22:00,2.089,2.089,2.08,2.08,2420.0,BTBT +2023-10-03 10:21:00,2.085,2.09,2.085,2.088,3764.0,BTBT +2023-10-03 10:20:00,2.07,2.09,2.07,2.084,18559.0,BTBT +2023-10-03 10:19:00,2.08,2.08,2.075,2.075,404.0,BTBT +2023-10-03 10:18:00,2.075,2.08,2.075,2.08,3300.0,BTBT +2023-10-03 10:17:00,2.075,2.075,2.075,2.075,423.0,BTBT +2023-10-03 10:16:00,2.075,2.076,2.07,2.075,4065.0,BTBT +2023-10-03 10:15:00,2.07,2.078,2.07,2.078,1450.0,BTBT +2023-10-03 10:14:00,2.08,2.08,2.07,2.075,1205.0,BTBT +2023-10-03 10:13:00,2.082,2.09,2.07,2.077,13797.0,BTBT +2023-10-03 10:12:00,2.08,2.087,2.08,2.08,4544.0,BTBT +2023-10-03 10:11:00,2.07,2.08,2.06,2.08,49840.0,BTBT +2023-10-03 10:10:00,2.07,2.08,2.07,2.07,17902.0,BTBT +2023-10-03 10:09:00,2.075,2.075,2.07,2.072,2960.0,BTBT +2023-10-03 10:08:00,2.08,2.08,2.074,2.074,10510.0,BTBT +2023-10-03 10:07:00,2.08,2.088,2.08,2.081,4592.0,BTBT +2023-10-03 10:06:00,2.09,2.09,2.08,2.08,6067.0,BTBT +2023-10-03 10:05:00,2.09,2.09,2.08,2.09,8713.0,BTBT +2023-10-03 10:04:00,2.097,2.097,2.09,2.092,1186.0,BTBT +2023-10-03 10:03:00,2.101,2.11,2.09,2.1,18897.0,BTBT +2023-10-03 10:02:00,2.11,2.11,2.1,2.1,30020.0,BTBT +2023-10-03 10:01:00,2.12,2.12,2.114,2.115,6468.0,BTBT +2023-10-03 10:00:00,2.13,2.13,2.12,2.12,5498.0,BTBT +2023-10-03 09:59:00,2.132,2.14,2.131,2.131,769.0,BTBT +2023-10-03 09:58:00,2.13,2.13,2.13,2.13,615.0,BTBT +2023-10-03 09:57:00,2.14,2.14,2.132,2.135,3244.0,BTBT +2023-10-03 09:56:00,2.15,2.15,2.14,2.14,3201.0,BTBT +2023-10-03 09:55:00,2.16,2.16,2.155,2.155,11352.0,BTBT +2023-10-03 09:54:00,2.16,2.16,2.16,2.16,5994.0,BTBT +2023-10-03 09:53:00,2.14,2.15,2.135,2.15,3807.0,BTBT +2023-10-03 09:52:00,2.157,2.157,2.14,2.141,4836.0,BTBT +2023-10-03 09:51:00,2.159,2.159,2.159,2.159,4655.0,BTBT +2023-10-03 09:50:00,2.15,2.159,2.15,2.15,11313.0,BTBT +2023-10-03 09:49:00,2.14,2.14,2.14,2.14,180.0,BTBT +2023-10-03 09:48:00,2.125,2.13,2.125,2.13,4157.0,BTBT +2023-10-03 09:47:00,2.115,2.12,2.105,2.12,31749.0,BTBT +2023-10-03 09:46:00,2.118,2.12,2.11,2.11,2254.0,BTBT +2023-10-03 09:45:00,2.117,2.117,2.11,2.115,13727.0,BTBT +2023-10-03 09:44:00,2.12,2.125,2.116,2.116,11714.0,BTBT +2023-10-03 09:43:00,2.105,2.11,2.105,2.11,8243.0,BTBT +2023-10-03 09:42:00,2.1,2.1,2.1,2.1,1397.0,BTBT +2023-10-03 09:41:00,2.11,2.11,2.11,2.11,2273.0,BTBT +2023-10-03 09:40:00,2.107,2.107,2.107,2.107,211.0,BTBT +2023-10-03 09:39:00,2.11,2.11,2.1,2.1,19281.0,BTBT +2023-10-03 09:38:00,2.13,2.14,2.1,2.104,43873.0,BTBT +2023-10-03 09:37:00,2.125,2.13,2.123,2.13,3930.0,BTBT +2023-10-03 09:36:00,2.12,2.125,2.12,2.125,3074.0,BTBT +2023-10-03 09:35:00,2.135,2.14,2.11,2.11,14063.0,BTBT +2023-10-03 09:34:00,2.13,2.135,2.13,2.135,2687.0,BTBT +2023-10-03 09:33:00,2.12,2.136,2.12,2.13,9439.0,BTBT +2023-10-03 09:32:00,2.13,2.13,2.115,2.12,13053.0,BTBT +2023-10-03 09:31:00,2.18,2.18,2.13,2.13,20648.0,BTBT +2023-10-03 09:30:00,2.16,2.19,2.145,2.185,97390.0,BTBT +2023-10-03 09:27:00,2.16,2.16,2.16,2.16,7071.0,BTBT +2023-10-03 09:23:00,2.169,2.17,2.169,2.17,28.0,BTBT +2023-10-03 09:22:00,2.16,2.16,2.16,2.16,748.0,BTBT +2023-10-03 09:21:00,2.17,2.17,2.17,2.17,200.0,BTBT +2023-10-03 09:19:00,2.17,2.17,2.17,2.17,25.0,BTBT +2023-10-03 09:18:00,2.17,2.17,2.17,2.17,23.0,BTBT +2023-10-03 09:17:00,2.17,2.17,2.17,2.17,2175.0,BTBT +2023-10-03 09:15:00,2.16,2.16,2.16,2.16,115.0,BTBT +2023-10-03 09:12:00,2.16,2.16,2.16,2.16,10.0,BTBT +2023-10-03 09:11:00,2.16,2.16,2.16,2.16,15.0,BTBT +2023-10-03 09:09:00,2.16,2.16,2.16,2.16,10.0,BTBT +2023-10-03 09:06:00,2.16,2.16,2.16,2.16,250.0,BTBT +2023-10-03 09:03:00,2.16,2.16,2.16,2.16,800.0,BTBT +2023-10-03 09:02:00,2.18,2.18,2.17,2.17,7960.0,BTBT +2023-10-03 08:59:00,2.199,2.2,2.199,2.2,1050.0,BTBT +2023-10-03 08:57:00,2.18,2.2,2.18,2.2,264.0,BTBT +2023-10-03 08:53:00,2.2,2.2,2.2,2.2,10.0,BTBT +2023-10-03 08:52:00,2.18,2.18,2.18,2.18,9.0,BTBT +2023-10-03 08:47:00,2.2,2.2,2.2,2.2,50.0,BTBT +2023-10-03 08:45:00,2.2,2.2,2.2,2.2,10.0,BTBT +2023-10-03 08:43:00,2.2,2.2,2.2,2.2,150.0,BTBT +2023-10-03 08:40:00,2.17,2.17,2.17,2.17,1500.0,BTBT +2023-10-03 08:33:00,2.16,2.16,2.16,2.16,555.0,BTBT +2023-10-03 08:29:00,2.16,2.16,2.16,2.16,5.0,BTBT +2023-10-03 08:26:00,2.21,2.21,2.21,2.21,5.0,BTBT +2023-10-03 08:14:00,2.17,2.17,2.17,2.17,111.0,BTBT +2023-10-03 08:13:00,2.17,2.17,2.17,2.17,4.0,BTBT +2023-10-03 08:10:00,2.165,2.164,2.164,2.164,55.0,BTBT +2023-10-03 08:09:00,2.2,2.2,2.2,2.2,202.0,BTBT +2023-10-03 08:08:00,2.2,2.2,2.2,2.2,100.0,BTBT +2023-10-03 08:00:00,2.201,2.2,2.16,2.2,7424.0,BTBT +2023-10-03 07:53:00,2.25,2.25,2.25,2.25,5.0,BTBT +2023-10-03 07:30:00,2.18,2.18,2.18,2.18,100.0,BTBT +2023-10-03 07:00:00,2.23,2.23,2.23,2.23,1.0,BTBT +2023-10-03 04:43:00,2.2,2.2,2.2,2.2,100.0,BTBT +2023-10-02 19:59:00,2.19,2.23,2.19,2.23,923.0,BTBT +2023-10-02 19:53:00,2.19,2.19,2.19,2.19,3.0,BTBT +2023-10-02 19:51:00,2.2,2.2,2.2,2.2,420.0,BTBT +2023-10-02 19:28:00,2.2,2.2,2.19,2.19,1520.0,BTBT +2023-10-02 19:21:00,2.22,2.22,2.22,2.22,10.0,BTBT +2023-10-02 18:46:00,2.23,2.23,2.23,2.23,50.0,BTBT +2023-10-02 18:43:00,2.22,2.22,2.22,2.22,2.0,BTBT +2023-10-02 18:42:00,2.191,2.191,2.191,2.191,12.0,BTBT +2023-10-02 18:39:00,2.21,2.21,2.21,2.21,500.0,BTBT +2023-10-02 18:35:00,2.23,2.23,2.23,2.23,20.0,BTBT +2023-10-02 18:34:00,2.2,2.2,2.2,2.2,100.0,BTBT +2023-10-02 18:29:00,2.2,2.2,2.19,2.19,900.0,BTBT +2023-10-02 18:25:00,2.2,2.2,2.2,2.2,1000.0,BTBT +2023-10-02 18:24:00,2.2,2.21,2.2,2.2,1000.0,BTBT +2023-10-02 18:13:00,2.239,2.239,2.239,2.239,50.0,BTBT +2023-10-02 18:11:00,2.238,2.238,2.238,2.238,25.0,BTBT +2023-10-02 18:09:00,2.233,2.233,2.233,2.233,6.0,BTBT +2023-10-02 17:55:00,2.2,2.2,2.2,2.2,1007.0,BTBT +2023-10-02 17:54:00,2.2,2.2,2.2,2.2,90.0,BTBT +2023-10-02 17:52:00,2.21,2.21,2.2,2.2,1501.0,BTBT +2023-10-02 17:46:00,2.29,2.29,2.29,2.29,3.0,BTBT +2023-10-02 17:42:00,2.23,2.23,2.23,2.23,960.0,BTBT +2023-10-02 17:31:00,2.24,2.24,2.24,2.24,5.0,BTBT +2023-10-02 17:27:00,2.3,2.3,2.3,2.3,20.0,BTBT +2023-10-02 17:22:00,2.24,2.24,2.24,2.24,1000.0,BTBT +2023-10-02 17:17:00,2.23,2.23,2.23,2.23,77.0,BTBT +2023-10-02 17:16:00,2.23,2.23,2.23,2.23,700.0,BTBT +2023-10-02 17:11:00,2.23,2.23,2.23,2.23,50.0,BTBT +2023-10-02 17:10:00,2.23,2.23,2.23,2.23,4000.0,BTBT +2023-10-02 16:58:00,2.23,2.23,2.23,2.23,5000.0,BTBT +2023-10-02 16:54:00,2.21,2.21,2.21,2.21,90.0,BTBT +2023-10-02 16:48:00,2.23,2.23,2.23,2.23,12.0,BTBT +2023-10-02 16:47:00,2.22,2.23,2.22,2.23,50.0,BTBT +2023-10-02 16:44:00,2.22,2.22,2.22,2.22,10.0,BTBT +2023-10-02 16:40:00,2.21,2.21,2.21,2.21,1.0,BTBT +2023-10-02 16:23:00,2.23,2.23,2.23,2.23,2111.0,BTBT +2023-10-02 16:22:00,2.23,2.23,2.228,2.228,1000.0,BTBT +2023-10-02 16:17:00,2.23,2.23,2.228,2.228,3940.0,BTBT +2023-10-02 16:12:00,2.21,2.21,2.21,2.21,10.0,BTBT +2023-10-02 16:04:00,2.23,2.23,2.23,2.23,367.0,BTBT +2023-10-02 16:02:00,2.23,2.23,2.23,2.23,214.0,BTBT +2023-10-02 16:01:00,2.23,2.23,2.23,2.23,888.0,BTBT +2023-10-02 16:00:00,2.23,2.23,2.23,2.23,152705.0,BTBT +2023-10-02 15:59:00,2.215,2.23,2.21,2.23,31864.0,BTBT +2023-10-02 15:58:00,2.215,2.22,2.213,2.22,10625.0,BTBT +2023-10-02 15:57:00,2.215,2.22,2.215,2.22,21914.0,BTBT +2023-10-02 15:56:00,2.215,2.22,2.215,2.215,7033.0,BTBT +2023-10-02 15:55:00,2.21,2.22,2.21,2.215,8317.0,BTBT +2023-10-02 15:54:00,2.205,2.215,2.205,2.215,22035.0,BTBT +2023-10-02 15:53:00,2.205,2.21,2.205,2.205,4718.0,BTBT +2023-10-02 15:52:00,2.205,2.21,2.2,2.205,4137.0,BTBT +2023-10-02 15:51:00,2.205,2.21,2.205,2.205,830.0,BTBT +2023-10-02 15:50:00,2.205,2.21,2.2,2.205,2018.0,BTBT +2023-10-02 15:49:00,2.205,2.21,2.205,2.208,5657.0,BTBT +2023-10-02 15:48:00,2.21,2.21,2.21,2.21,165.0,BTBT +2023-10-02 15:47:00,2.21,2.21,2.205,2.205,6629.0,BTBT +2023-10-02 15:46:00,2.21,2.21,2.2,2.207,1388.0,BTBT +2023-10-02 15:45:00,2.21,2.21,2.205,2.21,2308.0,BTBT +2023-10-02 15:44:00,2.206,2.21,2.206,2.21,2845.0,BTBT +2023-10-02 15:43:00,2.21,2.21,2.21,2.21,1400.0,BTBT +2023-10-02 15:42:00,2.21,2.21,2.205,2.205,5584.0,BTBT +2023-10-02 15:41:00,2.205,2.21,2.205,2.21,3116.0,BTBT +2023-10-02 15:40:00,2.21,2.22,2.205,2.208,30346.0,BTBT +2023-10-02 15:39:00,2.211,2.22,2.211,2.22,4517.0,BTBT +2023-10-02 15:38:00,2.215,2.215,2.21,2.21,412.0,BTBT +2023-10-02 15:37:00,2.215,2.22,2.215,2.219,1439.0,BTBT +2023-10-02 15:36:00,2.22,2.22,2.215,2.215,3207.0,BTBT +2023-10-02 15:35:00,2.215,2.22,2.215,2.22,855.0,BTBT +2023-10-02 15:34:00,2.215,2.215,2.215,2.215,608.0,BTBT +2023-10-02 15:32:00,2.205,2.215,2.205,2.21,16321.0,BTBT +2023-10-02 15:31:00,2.205,2.21,2.205,2.21,5030.0,BTBT +2023-10-02 15:30:00,2.205,2.205,2.205,2.205,1870.0,BTBT +2023-10-02 15:28:00,2.208,2.208,2.205,2.205,957.0,BTBT +2023-10-02 15:27:00,2.21,2.21,2.205,2.205,9963.0,BTBT +2023-10-02 15:26:00,2.213,2.215,2.21,2.21,4136.0,BTBT +2023-10-02 15:25:00,2.215,2.215,2.215,2.215,1659.0,BTBT +2023-10-02 15:23:00,2.215,2.215,2.215,2.215,1716.0,BTBT +2023-10-02 15:22:00,2.216,2.22,2.21,2.22,1401.0,BTBT +2023-10-02 15:21:00,2.215,2.215,2.21,2.21,5912.0,BTBT +2023-10-02 15:20:00,2.215,2.215,2.215,2.215,265.0,BTBT +2023-10-02 15:19:00,2.215,2.215,2.215,2.215,568.0,BTBT +2023-10-02 15:18:00,2.215,2.217,2.215,2.217,290.0,BTBT +2023-10-02 15:17:00,2.21,2.21,2.21,2.21,316.0,BTBT +2023-10-02 15:16:00,2.216,2.216,2.216,2.216,330.0,BTBT +2023-10-02 15:15:00,2.215,2.218,2.215,2.218,952.0,BTBT +2023-10-02 15:14:00,2.22,2.22,2.22,2.22,200.0,BTBT +2023-10-02 15:13:00,2.21,2.22,2.21,2.215,7747.0,BTBT +2023-10-02 15:12:00,2.205,2.21,2.205,2.205,5316.0,BTBT +2023-10-02 15:11:00,2.22,2.22,2.205,2.205,13454.0,BTBT +2023-10-02 15:10:00,2.21,2.22,2.21,2.215,10184.0,BTBT +2023-10-02 15:09:00,2.205,2.21,2.205,2.21,3703.0,BTBT +2023-10-02 15:08:00,2.21,2.21,2.2,2.208,6914.0,BTBT +2023-10-02 15:07:00,2.2,2.205,2.2,2.205,2811.0,BTBT +2023-10-02 15:06:00,2.205,2.205,2.2,2.205,791.0,BTBT +2023-10-02 15:05:00,2.205,2.205,2.205,2.205,10157.0,BTBT +2023-10-02 15:04:00,2.2,2.205,2.2,2.2,1411.0,BTBT +2023-10-02 15:03:00,2.205,2.205,2.205,2.205,300.0,BTBT +2023-10-02 15:02:00,2.205,2.21,2.205,2.205,3820.0,BTBT +2023-10-02 15:00:00,2.2,2.2,2.2,2.2,1811.0,BTBT +2023-10-02 14:59:00,2.21,2.21,2.205,2.205,1181.0,BTBT +2023-10-02 14:58:00,2.21,2.21,2.21,2.21,300.0,BTBT +2023-10-02 14:57:00,2.21,2.21,2.205,2.21,19229.0,BTBT +2023-10-02 14:56:00,2.21,2.21,2.21,2.21,404.0,BTBT +2023-10-02 14:55:00,2.21,2.215,2.21,2.215,2566.0,BTBT +2023-10-02 14:54:00,2.212,2.212,2.21,2.21,1214.0,BTBT +2023-10-02 14:52:00,2.215,2.219,2.215,2.219,501.0,BTBT +2023-10-02 14:50:00,2.211,2.215,2.21,2.215,17251.0,BTBT +2023-10-02 14:49:00,2.22,2.22,2.22,2.22,4505.0,BTBT +2023-10-02 14:48:00,2.215,2.215,2.21,2.21,5464.0,BTBT +2023-10-02 14:47:00,2.215,2.215,2.215,2.215,376.0,BTBT +2023-10-02 14:46:00,2.21,2.22,2.205,2.215,10059.0,BTBT +2023-10-02 14:45:00,2.205,2.21,2.205,2.208,2591.0,BTBT +2023-10-02 14:44:00,2.205,2.21,2.205,2.205,5170.0,BTBT +2023-10-02 14:43:00,2.212,2.212,2.205,2.205,2179.0,BTBT +2023-10-02 14:42:00,2.205,2.215,2.205,2.215,33930.0,BTBT +2023-10-02 14:41:00,2.21,2.21,2.205,2.205,3478.0,BTBT +2023-10-02 14:40:00,2.21,2.21,2.205,2.21,5463.0,BTBT +2023-10-02 14:39:00,2.22,2.22,2.21,2.21,1893.0,BTBT +2023-10-02 14:38:00,2.22,2.224,2.22,2.22,612.0,BTBT +2023-10-02 14:37:00,2.221,2.221,2.22,2.22,605.0,BTBT +2023-10-02 14:36:00,2.221,2.225,2.22,2.225,11128.0,BTBT +2023-10-02 14:35:00,2.225,2.225,2.225,2.225,1000.0,BTBT +2023-10-02 14:34:00,2.22,2.22,2.215,2.22,8715.0,BTBT +2023-10-02 14:33:00,2.215,2.215,2.215,2.215,1674.0,BTBT +2023-10-02 14:32:00,2.22,2.22,2.21,2.215,9669.0,BTBT +2023-10-02 14:31:00,2.215,2.22,2.215,2.22,4379.0,BTBT +2023-10-02 14:30:00,2.215,2.215,2.215,2.215,2402.0,BTBT +2023-10-02 14:29:00,2.21,2.215,2.21,2.215,2397.0,BTBT +2023-10-02 14:28:00,2.217,2.217,2.21,2.21,1882.0,BTBT +2023-10-02 14:26:00,2.215,2.22,2.21,2.215,16291.0,BTBT +2023-10-02 14:25:00,2.22,2.22,2.215,2.219,10129.0,BTBT +2023-10-02 14:22:00,2.22,2.225,2.22,2.22,14867.0,BTBT +2023-10-02 14:21:00,2.225,2.23,2.223,2.225,4118.0,BTBT +2023-10-02 14:20:00,2.23,2.23,2.225,2.225,6722.0,BTBT +2023-10-02 14:19:00,2.238,2.238,2.238,2.238,2233.0,BTBT +2023-10-02 14:18:00,2.24,2.24,2.235,2.235,6002.0,BTBT +2023-10-02 14:17:00,2.24,2.245,2.24,2.24,8690.0,BTBT +2023-10-02 14:16:00,2.24,2.245,2.235,2.24,15996.0,BTBT +2023-10-02 14:15:00,2.25,2.25,2.245,2.245,13334.0,BTBT +2023-10-02 14:14:00,2.25,2.25,2.25,2.25,2348.0,BTBT +2023-10-02 14:13:00,2.245,2.25,2.245,2.25,16053.0,BTBT +2023-10-02 14:12:00,2.24,2.245,2.235,2.245,8290.0,BTBT +2023-10-02 14:11:00,2.235,2.235,2.23,2.23,1934.0,BTBT +2023-10-02 14:10:00,2.23,2.235,2.23,2.235,826.0,BTBT +2023-10-02 14:09:00,2.23,2.23,2.23,2.23,5401.0,BTBT +2023-10-02 14:08:00,2.235,2.24,2.23,2.23,376.0,BTBT +2023-10-02 14:07:00,2.23,2.23,2.23,2.23,813.0,BTBT +2023-10-02 14:06:00,2.23,2.23,2.23,2.23,311.0,BTBT +2023-10-02 14:05:00,2.235,2.235,2.235,2.235,100.0,BTBT +2023-10-02 14:04:00,2.235,2.235,2.23,2.23,817.0,BTBT +2023-10-02 14:03:00,2.235,2.24,2.23,2.24,1307.0,BTBT +2023-10-02 14:02:00,2.235,2.235,2.231,2.231,18325.0,BTBT +2023-10-02 14:01:00,2.24,2.24,2.235,2.235,1312.0,BTBT +2023-10-02 14:00:00,2.245,2.245,2.24,2.24,4275.0,BTBT +2023-10-02 13:59:00,2.241,2.245,2.24,2.24,5061.0,BTBT +2023-10-02 13:58:00,2.246,2.246,2.24,2.24,2276.0,BTBT +2023-10-02 13:56:00,2.245,2.245,2.245,2.245,1113.0,BTBT +2023-10-02 13:55:00,2.25,2.25,2.25,2.25,3070.0,BTBT +2023-10-02 13:54:00,2.245,2.245,2.245,2.245,261.0,BTBT +2023-10-02 13:52:00,2.24,2.249,2.24,2.249,1722.0,BTBT +2023-10-02 13:51:00,2.245,2.245,2.245,2.245,154.0,BTBT +2023-10-02 13:50:00,2.245,2.245,2.245,2.245,407.0,BTBT +2023-10-02 13:49:00,2.245,2.245,2.24,2.24,700.0,BTBT +2023-10-02 13:48:00,2.25,2.25,2.245,2.245,2660.0,BTBT +2023-10-02 13:47:00,2.25,2.255,2.248,2.25,17060.0,BTBT +2023-10-02 13:46:00,2.25,2.25,2.245,2.25,13224.0,BTBT +2023-10-02 13:45:00,2.245,2.25,2.245,2.25,12756.0,BTBT +2023-10-02 13:44:00,2.25,2.254,2.246,2.246,17069.0,BTBT +2023-10-02 13:43:00,2.25,2.25,2.246,2.246,6517.0,BTBT +2023-10-02 13:42:00,2.25,2.26,2.25,2.255,3014.0,BTBT +2023-10-02 13:41:00,2.25,2.254,2.249,2.252,10380.0,BTBT +2023-10-02 13:40:00,2.247,2.247,2.24,2.24,3301.0,BTBT +2023-10-02 13:39:00,2.25,2.25,2.25,2.25,1243.0,BTBT +2023-10-02 13:36:00,2.26,2.26,2.25,2.25,2350.0,BTBT +2023-10-02 13:35:00,2.276,2.276,2.265,2.265,3638.0,BTBT +2023-10-02 13:34:00,2.28,2.28,2.28,2.28,3191.0,BTBT +2023-10-02 13:33:00,2.275,2.28,2.275,2.28,616.0,BTBT +2023-10-02 13:32:00,2.275,2.275,2.27,2.27,907.0,BTBT +2023-10-02 13:31:00,2.275,2.275,2.27,2.27,235.0,BTBT +2023-10-02 13:30:00,2.28,2.28,2.27,2.27,1987.0,BTBT +2023-10-02 13:29:00,2.275,2.275,2.275,2.275,107.0,BTBT +2023-10-02 13:28:00,2.27,2.272,2.27,2.27,1749.0,BTBT +2023-10-02 13:27:00,2.275,2.275,2.27,2.27,3000.0,BTBT +2023-10-02 13:24:00,2.27,2.275,2.27,2.275,4506.0,BTBT +2023-10-02 13:23:00,2.27,2.27,2.26,2.269,9875.0,BTBT +2023-10-02 13:22:00,2.27,2.27,2.265,2.27,2884.0,BTBT +2023-10-02 13:21:00,2.27,2.275,2.27,2.27,4712.0,BTBT +2023-10-02 13:20:00,2.27,2.27,2.27,2.27,5744.0,BTBT +2023-10-02 13:19:00,2.265,2.265,2.26,2.265,13239.0,BTBT +2023-10-02 13:18:00,2.267,2.275,2.265,2.265,36602.0,BTBT +2023-10-02 13:16:00,2.268,2.268,2.268,2.268,1468.0,BTBT +2023-10-02 13:15:00,2.26,2.26,2.255,2.26,5094.0,BTBT +2023-10-02 13:14:00,2.255,2.255,2.255,2.255,306.0,BTBT +2023-10-02 13:13:00,2.262,2.265,2.26,2.26,4219.0,BTBT +2023-10-02 13:11:00,2.275,2.275,2.27,2.275,15129.0,BTBT +2023-10-02 13:10:00,2.275,2.275,2.275,2.275,1165.0,BTBT +2023-10-02 13:09:00,2.28,2.28,2.275,2.275,212.0,BTBT +2023-10-02 13:08:00,2.27,2.275,2.265,2.275,14115.0,BTBT +2023-10-02 13:07:00,2.265,2.265,2.265,2.265,920.0,BTBT +2023-10-02 13:06:00,2.27,2.27,2.27,2.269,340.0,BTBT +2023-10-02 13:05:00,2.26,2.265,2.26,2.265,4712.0,BTBT +2023-10-02 13:04:00,2.262,2.27,2.26,2.265,3526.0,BTBT +2023-10-02 13:03:00,2.266,2.266,2.266,2.266,1477.0,BTBT +2023-10-02 13:02:00,2.265,2.265,2.265,2.265,1134.0,BTBT +2023-10-02 13:01:00,2.25,2.27,2.25,2.27,5349.0,BTBT +2023-10-02 13:00:00,2.26,2.26,2.26,2.26,2683.0,BTBT +2023-10-02 12:59:00,2.257,2.257,2.257,2.257,1600.0,BTBT +2023-10-02 12:58:00,2.259,2.259,2.255,2.255,213.0,BTBT +2023-10-02 12:57:00,2.255,2.255,2.255,2.255,100.0,BTBT +2023-10-02 12:54:00,2.26,2.26,2.26,2.26,289.0,BTBT +2023-10-02 12:52:00,2.26,2.26,2.257,2.257,311.0,BTBT +2023-10-02 12:51:00,2.263,2.267,2.26,2.26,8767.0,BTBT +2023-10-02 12:50:00,2.27,2.27,2.265,2.265,3156.0,BTBT +2023-10-02 12:49:00,2.275,2.275,2.275,2.275,104.0,BTBT +2023-10-02 12:48:00,2.276,2.275,2.27,2.272,1510.0,BTBT +2023-10-02 12:47:00,2.27,2.28,2.27,2.279,5152.0,BTBT +2023-10-02 12:46:00,2.27,2.275,2.27,2.275,2904.0,BTBT +2023-10-02 12:44:00,2.27,2.27,2.27,2.27,1504.0,BTBT +2023-10-02 12:43:00,2.265,2.265,2.265,2.265,201.0,BTBT +2023-10-02 12:41:00,2.27,2.275,2.262,2.261,4167.0,BTBT +2023-10-02 12:40:00,2.265,2.27,2.265,2.27,6600.0,BTBT +2023-10-02 12:38:00,2.26,2.265,2.26,2.265,201.0,BTBT +2023-10-02 12:37:00,2.26,2.27,2.26,2.27,2513.0,BTBT +2023-10-02 12:36:00,2.27,2.27,2.265,2.266,1715.0,BTBT +2023-10-02 12:34:00,2.265,2.265,2.26,2.26,1101.0,BTBT +2023-10-02 12:32:00,2.26,2.26,2.26,2.26,5538.0,BTBT +2023-10-02 12:31:00,2.255,2.255,2.254,2.253,4233.0,BTBT +2023-10-02 12:29:00,2.26,2.26,2.26,2.26,2305.0,BTBT +2023-10-02 12:28:00,2.263,2.263,2.26,2.26,1008.0,BTBT +2023-10-02 12:27:00,2.265,2.265,2.265,2.265,107.0,BTBT +2023-10-02 12:26:00,2.26,2.26,2.26,2.26,140.0,BTBT +2023-10-02 12:25:00,2.27,2.27,2.26,2.26,912.0,BTBT +2023-10-02 12:24:00,2.27,2.27,2.26,2.26,1642.0,BTBT +2023-10-02 12:23:00,2.27,2.27,2.27,2.27,6007.0,BTBT +2023-10-02 12:22:00,2.275,2.275,2.275,2.275,116.0,BTBT +2023-10-02 12:20:00,2.275,2.275,2.275,2.275,194.0,BTBT +2023-10-02 12:19:00,2.272,2.276,2.272,2.276,1950.0,BTBT +2023-10-02 12:18:00,2.278,2.279,2.275,2.279,2065.0,BTBT +2023-10-02 12:17:00,2.265,2.28,2.265,2.28,34290.0,BTBT +2023-10-02 12:16:00,2.265,2.27,2.26,2.26,4260.0,BTBT +2023-10-02 12:15:00,2.255,2.27,2.255,2.27,5770.0,BTBT +2023-10-02 12:14:00,2.26,2.265,2.26,2.26,14529.0,BTBT +2023-10-02 12:13:00,2.255,2.26,2.255,2.255,4486.0,BTBT +2023-10-02 12:12:00,2.25,2.258,2.245,2.258,18536.0,BTBT +2023-10-02 12:11:00,2.24,2.245,2.24,2.245,4357.0,BTBT +2023-10-02 12:10:00,2.24,2.245,2.24,2.241,5387.0,BTBT +2023-10-02 12:09:00,2.245,2.245,2.235,2.24,16135.0,BTBT +2023-10-02 12:08:00,2.235,2.247,2.234,2.242,8720.0,BTBT +2023-10-02 12:07:00,2.24,2.24,2.235,2.235,3353.0,BTBT +2023-10-02 12:06:00,2.24,2.25,2.24,2.25,9245.0,BTBT +2023-10-02 12:05:00,2.24,2.24,2.234,2.24,13306.0,BTBT +2023-10-02 12:04:00,2.255,2.255,2.24,2.24,31137.0,BTBT +2023-10-02 12:02:00,2.26,2.259,2.25,2.25,1125.0,BTBT +2023-10-02 12:01:00,2.265,2.265,2.26,2.26,11364.0,BTBT +2023-10-02 12:00:00,2.27,2.27,2.27,2.27,324.0,BTBT +2023-10-02 11:59:00,2.26,2.27,2.26,2.27,9756.0,BTBT +2023-10-02 11:57:00,2.269,2.269,2.26,2.265,3734.0,BTBT +2023-10-02 11:56:00,2.27,2.27,2.261,2.265,16044.0,BTBT +2023-10-02 11:55:00,2.27,2.27,2.27,2.27,227.0,BTBT +2023-10-02 11:54:00,2.273,2.28,2.273,2.275,1473.0,BTBT +2023-10-02 11:53:00,2.285,2.285,2.27,2.275,3728.0,BTBT +2023-10-02 11:52:00,2.29,2.29,2.285,2.288,1603.0,BTBT +2023-10-02 11:50:00,2.287,2.29,2.28,2.28,40976.0,BTBT +2023-10-02 11:49:00,2.295,2.295,2.28,2.285,14507.0,BTBT +2023-10-02 11:48:00,2.3,2.3,2.294,2.294,698.0,BTBT +2023-10-02 11:46:00,2.306,2.309,2.3,2.3,927.0,BTBT +2023-10-02 11:45:00,2.31,2.315,2.31,2.31,15613.0,BTBT +2023-10-02 11:44:00,2.31,2.31,2.31,2.31,21242.0,BTBT +2023-10-02 11:43:00,2.311,2.32,2.311,2.32,462.0,BTBT +2023-10-02 11:42:00,2.32,2.32,2.32,2.32,101.0,BTBT +2023-10-02 11:41:00,2.325,2.325,2.32,2.32,3627.0,BTBT +2023-10-02 11:39:00,2.33,2.33,2.325,2.325,320.0,BTBT +2023-10-02 11:38:00,2.32,2.321,2.32,2.321,4536.0,BTBT +2023-10-02 11:37:00,2.327,2.329,2.32,2.32,4375.0,BTBT +2023-10-02 11:36:00,2.34,2.34,2.328,2.328,5741.0,BTBT +2023-10-02 11:35:00,2.35,2.355,2.34,2.34,12453.0,BTBT +2023-10-02 11:34:00,2.35,2.36,2.35,2.36,11914.0,BTBT +2023-10-02 11:33:00,2.347,2.35,2.347,2.35,2093.0,BTBT +2023-10-02 11:32:00,2.34,2.349,2.34,2.345,6919.0,BTBT +2023-10-02 11:31:00,2.337,2.35,2.337,2.347,4412.0,BTBT +2023-10-02 11:30:00,2.345,2.345,2.335,2.335,5552.0,BTBT +2023-10-02 11:29:00,2.345,2.345,2.34,2.34,751.0,BTBT +2023-10-02 11:26:00,2.35,2.35,2.35,2.35,1549.0,BTBT +2023-10-02 11:25:00,2.345,2.355,2.345,2.35,29071.0,BTBT +2023-10-02 11:24:00,2.35,2.35,2.34,2.35,12670.0,BTBT +2023-10-02 11:23:00,2.335,2.35,2.335,2.35,10490.0,BTBT +2023-10-02 11:22:00,2.33,2.34,2.326,2.34,10096.0,BTBT +2023-10-02 11:21:00,2.315,2.33,2.315,2.325,2530.0,BTBT +2023-10-02 11:19:00,2.31,2.315,2.31,2.315,422.0,BTBT +2023-10-02 11:18:00,2.31,2.31,2.31,2.31,608.0,BTBT +2023-10-02 11:17:00,2.315,2.32,2.31,2.31,7529.0,BTBT +2023-10-02 11:16:00,2.325,2.33,2.315,2.315,4595.0,BTBT +2023-10-02 11:15:00,2.32,2.33,2.32,2.33,10351.0,BTBT +2023-10-02 11:13:00,2.325,2.33,2.31,2.315,21094.0,BTBT +2023-10-02 11:12:00,2.32,2.325,2.31,2.325,16623.0,BTBT +2023-10-02 11:11:00,2.31,2.31,2.31,2.31,3640.0,BTBT +2023-10-02 11:10:00,2.3,2.3,2.3,2.3,809.0,BTBT +2023-10-02 11:09:00,2.3,2.3,2.3,2.3,10501.0,BTBT +2023-10-02 11:08:00,2.315,2.315,2.29,2.3,6315.0,BTBT +2023-10-02 11:07:00,2.303,2.317,2.303,2.315,13003.0,BTBT +2023-10-02 11:06:00,2.309,2.309,2.309,2.309,1002.0,BTBT +2023-10-02 11:05:00,2.3,2.31,2.3,2.305,3677.0,BTBT +2023-10-02 11:04:00,2.31,2.31,2.3,2.305,712.0,BTBT +2023-10-02 11:03:00,2.295,2.31,2.295,2.305,11254.0,BTBT +2023-10-02 11:02:00,2.299,2.3,2.299,2.3,1531.0,BTBT +2023-10-02 11:01:00,2.308,2.308,2.29,2.295,10051.0,BTBT +2023-10-02 11:00:00,2.3,2.31,2.3,2.31,3107.0,BTBT +2023-10-02 10:59:00,2.3,2.3,2.3,2.3,2424.0,BTBT +2023-10-02 10:58:00,2.295,2.3,2.295,2.295,378.0,BTBT +2023-10-02 10:57:00,2.29,2.299,2.29,2.299,4452.0,BTBT +2023-10-02 10:56:00,2.3,2.3,2.295,2.295,6100.0,BTBT +2023-10-02 10:54:00,2.29,2.3,2.29,2.3,530.0,BTBT +2023-10-02 10:53:00,2.29,2.3,2.29,2.29,7109.0,BTBT +2023-10-02 10:52:00,2.285,2.29,2.285,2.29,4121.0,BTBT +2023-10-02 10:51:00,2.288,2.288,2.282,2.282,894.0,BTBT +2023-10-02 10:50:00,2.285,2.285,2.282,2.282,214.0,BTBT +2023-10-02 10:49:00,2.285,2.289,2.285,2.289,252.0,BTBT +2023-10-02 10:48:00,2.28,2.295,2.28,2.29,8638.0,BTBT +2023-10-02 10:47:00,2.285,2.285,2.285,2.285,1765.0,BTBT +2023-10-02 10:46:00,2.289,2.289,2.289,2.289,5038.0,BTBT +2023-10-02 10:45:00,2.29,2.29,2.29,2.29,685.0,BTBT +2023-10-02 10:43:00,2.275,2.287,2.275,2.287,5797.0,BTBT +2023-10-02 10:42:00,2.28,2.28,2.27,2.28,9258.0,BTBT +2023-10-02 10:41:00,2.29,2.29,2.28,2.28,3143.0,BTBT +2023-10-02 10:40:00,2.3,2.3,2.295,2.295,10147.0,BTBT +2023-10-02 10:39:00,2.29,2.295,2.29,2.295,6148.0,BTBT +2023-10-02 10:38:00,2.292,2.295,2.285,2.287,4662.0,BTBT +2023-10-02 10:37:00,2.3,2.3,2.3,2.3,1848.0,BTBT +2023-10-02 10:36:00,2.31,2.31,2.306,2.306,2933.0,BTBT +2023-10-02 10:35:00,2.32,2.32,2.319,2.319,427.0,BTBT +2023-10-02 10:34:00,2.32,2.325,2.32,2.32,4272.0,BTBT +2023-10-02 10:33:00,2.32,2.32,2.32,2.32,10011.0,BTBT +2023-10-02 10:32:00,2.3,2.317,2.3,2.317,1046.0,BTBT +2023-10-02 10:31:00,2.305,2.305,2.299,2.299,1998.0,BTBT +2023-10-02 10:30:00,2.295,2.305,2.285,2.305,11677.0,BTBT +2023-10-02 10:29:00,2.298,2.298,2.29,2.29,1047.0,BTBT +2023-10-02 10:28:00,2.28,2.295,2.28,2.295,453.0,BTBT +2023-10-02 10:27:00,2.279,2.285,2.279,2.285,5014.0,BTBT +2023-10-02 10:26:00,2.285,2.29,2.28,2.28,11097.0,BTBT +2023-10-02 10:25:00,2.285,2.295,2.285,2.285,7780.0,BTBT +2023-10-02 10:24:00,2.28,2.29,2.28,2.28,3030.0,BTBT +2023-10-02 10:23:00,2.28,2.28,2.275,2.275,1737.0,BTBT +2023-10-02 10:22:00,2.279,2.28,2.27,2.275,6048.0,BTBT +2023-10-02 10:21:00,2.271,2.28,2.27,2.28,6400.0,BTBT +2023-10-02 10:20:00,2.26,2.28,2.255,2.28,4448.0,BTBT +2023-10-02 10:19:00,2.285,2.285,2.26,2.26,13630.0,BTBT +2023-10-02 10:18:00,2.29,2.29,2.28,2.282,1963.0,BTBT +2023-10-02 10:17:00,2.275,2.28,2.26,2.28,58342.0,BTBT +2023-10-02 10:16:00,2.3,2.3,2.27,2.28,13079.0,BTBT +2023-10-02 10:15:00,2.29,2.29,2.29,2.29,7071.0,BTBT +2023-10-02 10:14:00,2.29,2.295,2.29,2.29,1395.0,BTBT +2023-10-02 10:13:00,2.291,2.295,2.28,2.295,18779.0,BTBT +2023-10-02 10:12:00,2.32,2.32,2.291,2.291,9987.0,BTBT +2023-10-02 10:11:00,2.312,2.327,2.31,2.32,8046.0,BTBT +2023-10-02 10:10:00,2.32,2.32,2.313,2.313,5532.0,BTBT +2023-10-02 10:09:00,2.33,2.33,2.32,2.33,14156.0,BTBT +2023-10-02 10:08:00,2.335,2.339,2.335,2.339,1150.0,BTBT +2023-10-02 10:07:00,2.35,2.35,2.34,2.34,3217.0,BTBT +2023-10-02 10:06:00,2.35,2.358,2.345,2.35,2711.0,BTBT +2023-10-02 10:05:00,2.365,2.365,2.35,2.35,21571.0,BTBT +2023-10-02 10:04:00,2.365,2.369,2.36,2.369,6376.0,BTBT +2023-10-02 10:03:00,2.365,2.365,2.36,2.361,7661.0,BTBT +2023-10-02 10:02:00,2.366,2.366,2.36,2.36,17026.0,BTBT +2023-10-02 10:01:00,2.385,2.385,2.36,2.362,26557.0,BTBT +2023-10-02 10:00:00,2.37,2.39,2.369,2.38,28082.0,BTBT +2023-10-02 09:59:00,2.35,2.38,2.35,2.37,46361.0,BTBT +2023-10-02 09:58:00,2.349,2.35,2.33,2.35,22387.0,BTBT +2023-10-02 09:57:00,2.34,2.345,2.34,2.345,2256.0,BTBT +2023-10-02 09:56:00,2.331,2.34,2.33,2.34,15095.0,BTBT +2023-10-02 09:55:00,2.33,2.348,2.33,2.34,9579.0,BTBT +2023-10-02 09:54:00,2.31,2.334,2.3,2.328,31189.0,BTBT +2023-10-02 09:53:00,2.31,2.315,2.3,2.3,9831.0,BTBT +2023-10-02 09:52:00,2.315,2.321,2.315,2.315,8652.0,BTBT +2023-10-02 09:51:00,2.33,2.33,2.31,2.315,24776.0,BTBT +2023-10-02 09:50:00,2.35,2.358,2.335,2.34,13625.0,BTBT +2023-10-02 09:49:00,2.343,2.36,2.34,2.36,16747.0,BTBT +2023-10-02 09:48:00,2.34,2.345,2.34,2.345,8058.0,BTBT +2023-10-02 09:47:00,2.341,2.346,2.34,2.34,6302.0,BTBT +2023-10-02 09:46:00,2.35,2.37,2.35,2.35,7791.0,BTBT +2023-10-02 09:45:00,2.361,2.365,2.35,2.35,17956.0,BTBT +2023-10-02 09:44:00,2.355,2.37,2.355,2.36,10349.0,BTBT +2023-10-02 09:43:00,2.365,2.37,2.35,2.35,1398.0,BTBT +2023-10-02 09:42:00,2.351,2.37,2.35,2.37,4418.0,BTBT +2023-10-02 09:41:00,2.37,2.375,2.342,2.36,13610.0,BTBT +2023-10-02 09:40:00,2.371,2.388,2.371,2.38,13703.0,BTBT +2023-10-02 09:39:00,2.38,2.39,2.38,2.38,20481.0,BTBT +2023-10-02 09:38:00,2.38,2.382,2.37,2.38,10688.0,BTBT +2023-10-02 09:37:00,2.36,2.385,2.36,2.38,37394.0,BTBT +2023-10-02 09:36:00,2.36,2.37,2.35,2.36,44664.0,BTBT +2023-10-02 09:35:00,2.35,2.36,2.34,2.35,27448.0,BTBT +2023-10-02 09:34:00,2.329,2.36,2.32,2.358,49524.0,BTBT +2023-10-02 09:33:00,2.365,2.365,2.32,2.32,27233.0,BTBT +2023-10-02 09:32:00,2.35,2.36,2.34,2.36,31600.0,BTBT +2023-10-02 09:31:00,2.27,2.35,2.265,2.341,79130.0,BTBT +2023-10-02 09:30:00,2.3,2.3,2.26,2.265,113973.0,BTBT +2023-10-02 09:28:00,2.26,2.29,2.26,2.29,60.0,BTBT +2023-10-02 09:27:00,2.298,2.298,2.29,2.29,279.0,BTBT +2023-10-02 09:26:00,2.3,2.3,2.29,2.29,2000.0,BTBT +2023-10-02 09:25:00,2.27,2.3,2.27,2.3,11034.0,BTBT +2023-10-02 09:24:00,2.28,2.28,2.28,2.28,25.0,BTBT +2023-10-02 09:22:00,2.27,2.27,2.27,2.27,50.0,BTBT +2023-10-02 09:21:00,2.28,2.28,2.26,2.27,2307.0,BTBT +2023-10-02 09:20:00,2.28,2.28,2.28,2.28,12.0,BTBT +2023-10-02 09:19:00,2.28,2.28,2.28,2.28,92.0,BTBT +2023-10-02 09:18:00,2.28,2.28,2.28,2.28,7.0,BTBT +2023-10-02 09:15:00,2.28,2.28,2.28,2.28,50.0,BTBT +2023-10-02 09:14:00,2.279,2.288,2.278,2.28,1748.0,BTBT +2023-10-02 09:11:00,2.23,2.23,2.23,2.23,45.0,BTBT +2023-10-02 09:10:00,2.278,2.278,2.278,2.278,40.0,BTBT +2023-10-02 09:08:00,2.27,2.27,2.23,2.23,753.0,BTBT +2023-10-02 09:05:00,2.27,2.27,2.25,2.25,600.0,BTBT +2023-10-02 09:04:00,2.26,2.26,2.24,2.24,5299.0,BTBT +2023-10-02 09:02:00,2.27,2.27,2.27,2.27,5.0,BTBT +2023-10-02 09:01:00,2.27,2.27,2.27,2.27,4419.0,BTBT +2023-10-02 08:59:00,2.27,2.27,2.26,2.26,65.0,BTBT +2023-10-02 08:58:00,2.27,2.27,2.27,2.27,1.0,BTBT +2023-10-02 08:57:00,2.27,2.27,2.27,2.27,101.0,BTBT +2023-10-02 08:56:00,2.27,2.27,2.27,2.27,600.0,BTBT +2023-10-02 08:55:00,2.26,2.26,2.26,2.26,57.0,BTBT +2023-10-02 08:54:00,2.27,2.27,2.26,2.26,1100.0,BTBT +2023-10-02 08:53:00,2.27,2.277,2.26,2.277,405.0,BTBT +2023-10-02 08:52:00,2.26,2.26,2.26,2.26,100.0,BTBT +2023-10-02 08:43:00,2.27,2.27,2.27,2.27,120.0,BTBT +2023-10-02 08:42:00,2.28,2.28,2.24,2.24,170.0,BTBT +2023-10-02 08:41:00,2.278,2.278,2.278,2.278,150.0,BTBT +2023-10-02 08:40:00,2.23,2.263,2.23,2.263,25.0,BTBT +2023-10-02 08:39:00,2.23,2.23,2.23,2.23,25.0,BTBT +2023-10-02 08:38:00,2.26,2.26,2.23,2.23,10824.0,BTBT +2023-10-02 08:37:00,2.26,2.27,2.26,2.27,485.0,BTBT +2023-10-02 08:36:00,2.27,2.27,2.27,2.27,2000.0,BTBT +2023-10-02 08:34:00,2.288,2.288,2.288,2.288,400.0,BTBT +2023-10-02 08:31:00,2.28,2.28,2.28,2.28,1000.0,BTBT +2023-10-02 08:28:00,2.288,2.288,2.288,2.288,450.0,BTBT +2023-10-02 08:25:00,2.26,2.26,2.26,2.26,1.0,BTBT +2023-10-02 08:17:00,2.25,2.25,2.25,2.25,60.0,BTBT +2023-10-02 08:16:00,2.289,2.289,2.289,2.289,500.0,BTBT +2023-10-02 08:15:00,2.25,2.25,2.25,2.25,50.0,BTBT +2023-10-02 08:13:00,2.25,2.25,2.25,2.25,1.0,BTBT +2023-10-02 08:07:00,2.25,2.25,2.25,2.25,278.0,BTBT +2023-10-02 08:05:00,2.25,2.25,2.25,2.25,5.0,BTBT +2023-10-02 08:04:00,2.28,2.28,2.28,2.28,5.0,BTBT +2023-10-02 08:03:00,2.25,2.25,2.25,2.25,25.0,BTBT +2023-10-02 08:02:00,2.28,2.28,2.28,2.28,30.0,BTBT +2023-10-02 08:01:00,2.28,2.29,2.25,2.25,357.0,BTBT +2023-10-02 08:00:00,2.26,2.29,2.25,2.25,11992.0,BTBT +2023-10-02 07:57:00,2.26,2.26,2.26,2.26,1.0,BTBT +2023-10-02 07:56:00,2.25,2.25,2.25,2.25,58.0,BTBT +2023-10-02 07:50:00,2.25,2.25,2.25,2.25,2.0,BTBT +2023-10-02 07:37:00,2.26,2.26,2.26,2.26,25.0,BTBT +2023-10-02 07:34:00,2.26,2.26,2.26,2.26,75.0,BTBT +2023-10-02 07:32:00,2.26,2.26,2.26,2.26,104.0,BTBT +2023-10-02 07:22:00,2.26,2.26,2.26,2.26,50.0,BTBT +2023-10-02 07:21:00,2.26,2.26,2.26,2.26,50.0,BTBT +2023-10-02 07:10:00,2.26,2.26,2.26,2.26,300.0,BTBT +2023-10-02 07:00:00,2.28,2.28,2.25,2.255,5680.0,BTBT +2023-10-02 06:34:00,2.29,2.29,2.28,2.28,374.0,BTBT +2023-10-02 06:25:00,2.28,2.28,2.28,2.28,100.0,BTBT +2023-10-02 05:57:00,2.28,2.28,2.28,2.28,207.0,BTBT +2023-10-02 05:56:00,2.27,2.28,2.27,2.28,1500.0,BTBT +2023-10-02 05:45:00,2.28,2.28,2.28,2.28,500.0,BTBT +2023-10-02 05:36:00,2.27,2.27,2.27,2.27,200.0,BTBT +2023-10-02 05:23:00,2.29,2.29,2.29,2.29,400.0,BTBT +2023-10-02 05:22:00,2.3,2.3,2.3,2.3,9.0,BTBT +2023-10-02 05:20:00,2.29,2.3,2.29,2.3,1935.0,BTBT +2023-10-02 05:09:00,2.29,2.29,2.28,2.28,70.0,BTBT +2023-10-02 05:08:00,2.28,2.28,2.28,2.28,28.0,BTBT +2023-10-02 05:07:00,2.3,2.3,2.3,2.3,100.0,BTBT +2023-10-02 04:49:00,2.3,2.3,2.3,2.3,70.0,BTBT +2023-10-02 04:30:00,2.3,2.3,2.3,2.3,100.0,BTBT +2023-10-02 04:12:00,2.3,2.3,2.3,2.3,3.0,BTBT +2023-10-02 04:10:00,2.3,2.3,2.3,2.3,30.0,BTBT +2023-10-02 04:05:00,2.29,2.29,2.29,2.29,27.0,BTBT +2023-10-02 04:03:00,2.3,2.3,2.29,2.29,2.0,BTBT +2023-10-02 04:01:00,2.3,2.3,2.3,2.3,100.0,BTBT +2023-10-02 04:00:00,2.25,2.25,2.25,2.25,16.0,BTBT +2023-09-29 19:46:00,2.12,2.12,2.12,2.12,806.0,BTBT +2023-09-29 19:39:00,2.12,2.12,2.12,2.12,490.0,BTBT +2023-09-29 19:30:00,2.13,2.13,2.13,2.13,2.0,BTBT +2023-09-29 19:25:00,2.15,2.15,2.13,2.13,500.0,BTBT +2023-09-29 19:19:00,2.14,2.14,2.12,2.12,500.0,BTBT +2023-09-29 19:01:00,2.159,2.159,2.159,2.159,70.0,BTBT +2023-09-29 18:27:00,2.12,2.12,2.12,2.12,50.0,BTBT +2023-09-29 18:12:00,2.17,2.17,2.17,2.17,1.0,BTBT +2023-09-29 18:06:00,2.14,2.14,2.14,2.14,33.0,BTBT +2023-09-29 17:58:00,2.16,2.16,2.16,2.16,68.0,BTBT +2023-09-29 17:56:00,2.16,2.16,2.16,2.16,2.0,BTBT +2023-09-29 17:48:00,2.163,2.163,2.163,2.163,50.0,BTBT +2023-09-29 17:31:00,2.12,2.12,2.12,2.12,4459.0,BTBT +2023-09-29 17:18:00,2.14,2.14,2.14,2.14,7.0,BTBT +2023-09-29 16:42:00,2.14,2.14,2.14,2.14,41.0,BTBT +2023-09-29 16:39:00,2.16,2.16,2.16,2.16,30.0,BTBT +2023-09-29 16:35:00,2.16,2.16,2.16,2.16,1.0,BTBT +2023-09-29 16:27:00,2.16,2.16,2.16,2.16,50.0,BTBT +2023-09-29 16:24:00,2.14,2.14,2.14,2.14,2.0,BTBT +2023-09-29 16:20:00,2.14,2.14,2.14,2.14,2019.0,BTBT +2023-09-29 16:14:00,2.17,2.17,2.17,2.17,2.0,BTBT +2023-09-29 16:11:00,2.13,2.13,2.13,2.13,1.0,BTBT +2023-09-29 16:10:00,2.169,2.168,2.168,2.168,1.0,BTBT +2023-09-29 16:09:00,2.132,2.16,2.131,2.14,202.0,BTBT +2023-09-29 16:06:00,2.16,2.16,2.16,2.16,150.0,BTBT +2023-09-29 16:05:00,2.16,2.17,2.16,2.17,1250.0,BTBT +2023-09-29 16:02:00,2.14,2.14,2.14,2.14,16946.0,BTBT +2023-09-29 16:01:00,2.14,2.14,2.14,2.14,205.0,BTBT +2023-09-29 16:00:00,2.125,2.14,2.125,2.14,240050.0,BTBT +2023-09-29 15:59:00,2.13,2.14,2.125,2.125,20993.0,BTBT +2023-09-29 15:58:00,2.13,2.138,2.13,2.13,7418.0,BTBT +2023-09-29 15:57:00,2.135,2.14,2.13,2.13,63570.0,BTBT +2023-09-29 15:56:00,2.135,2.14,2.135,2.14,8186.0,BTBT +2023-09-29 15:55:00,2.145,2.15,2.135,2.135,28368.0,BTBT +2023-09-29 15:54:00,2.15,2.15,2.14,2.145,7873.0,BTBT +2023-09-29 15:53:00,2.15,2.15,2.145,2.15,6429.0,BTBT +2023-09-29 15:52:00,2.15,2.15,2.145,2.15,2386.0,BTBT +2023-09-29 15:51:00,2.15,2.15,2.149,2.15,5207.0,BTBT +2023-09-29 15:50:00,2.15,2.15,2.14,2.14,4125.0,BTBT +2023-09-29 15:49:00,2.146,2.15,2.145,2.145,12315.0,BTBT +2023-09-29 15:48:00,2.145,2.145,2.145,2.145,337.0,BTBT +2023-09-29 15:46:00,2.15,2.15,2.145,2.145,503.0,BTBT +2023-09-29 15:45:00,2.14,2.15,2.14,2.15,3127.0,BTBT +2023-09-29 15:44:00,2.145,2.145,2.145,2.145,321.0,BTBT +2023-09-29 15:42:00,2.14,2.14,2.14,2.14,317.0,BTBT +2023-09-29 15:41:00,2.15,2.15,2.14,2.14,401.0,BTBT +2023-09-29 15:40:00,2.145,2.145,2.145,2.145,118.0,BTBT +2023-09-29 15:39:00,2.15,2.15,2.15,2.15,441.0,BTBT +2023-09-29 15:38:00,2.14,2.15,2.14,2.15,1529.0,BTBT +2023-09-29 15:37:00,2.15,2.15,2.145,2.145,551.0,BTBT +2023-09-29 15:36:00,2.141,2.15,2.141,2.15,1101.0,BTBT +2023-09-29 15:35:00,2.15,2.15,2.15,2.15,322.0,BTBT +2023-09-29 15:34:00,2.15,2.15,2.15,2.15,118.0,BTBT +2023-09-29 15:33:00,2.15,2.15,2.15,2.15,121.0,BTBT +2023-09-29 15:32:00,2.145,2.15,2.145,2.15,564.0,BTBT +2023-09-29 15:31:00,2.145,2.145,2.14,2.145,541.0,BTBT +2023-09-29 15:30:00,2.14,2.145,2.14,2.145,697.0,BTBT +2023-09-29 15:29:00,2.14,2.15,2.14,2.15,351.0,BTBT +2023-09-29 15:28:00,2.15,2.15,2.15,2.15,542.0,BTBT +2023-09-29 15:27:00,2.14,2.15,2.14,2.15,3720.0,BTBT +2023-09-29 15:26:00,2.145,2.146,2.14,2.14,498.0,BTBT +2023-09-29 15:25:00,2.15,2.15,2.15,2.15,100.0,BTBT +2023-09-29 15:24:00,2.145,2.15,2.145,2.145,409.0,BTBT +2023-09-29 15:23:00,2.14,2.14,2.14,2.14,162.0,BTBT +2023-09-29 15:22:00,2.145,2.15,2.145,2.15,201.0,BTBT +2023-09-29 15:21:00,2.141,2.14,2.14,2.14,122.0,BTBT +2023-09-29 15:20:00,2.145,2.145,2.14,2.14,2006.0,BTBT +2023-09-29 15:19:00,2.145,2.145,2.145,2.145,201.0,BTBT +2023-09-29 15:18:00,2.14,2.145,2.14,2.145,716.0,BTBT +2023-09-29 15:17:00,2.145,2.145,2.14,2.14,352.0,BTBT +2023-09-29 15:16:00,2.14,2.145,2.14,2.145,702.0,BTBT +2023-09-29 15:15:00,2.145,2.145,2.14,2.14,302.0,BTBT +2023-09-29 15:14:00,2.145,2.145,2.14,2.14,2384.0,BTBT +2023-09-29 15:12:00,2.15,2.15,2.15,2.15,211.0,BTBT +2023-09-29 15:11:00,2.15,2.15,2.15,2.15,188.0,BTBT +2023-09-29 15:10:00,2.14,2.147,2.14,2.147,2344.0,BTBT +2023-09-29 15:09:00,2.15,2.15,2.15,2.15,837.0,BTBT +2023-09-29 15:08:00,2.15,2.15,2.15,2.15,1350.0,BTBT +2023-09-29 15:07:00,2.15,2.15,2.15,2.15,668.0,BTBT +2023-09-29 15:05:00,2.144,2.15,2.144,2.15,4818.0,BTBT +2023-09-29 15:04:00,2.155,2.155,2.145,2.145,1062.0,BTBT +2023-09-29 15:03:00,2.165,2.165,2.155,2.155,12895.0,BTBT +2023-09-29 15:01:00,2.17,2.17,2.17,2.17,1363.0,BTBT +2023-09-29 15:00:00,2.17,2.17,2.167,2.167,1241.0,BTBT +2023-09-29 14:59:00,2.165,2.17,2.161,2.17,5848.0,BTBT +2023-09-29 14:58:00,2.18,2.18,2.165,2.17,22126.0,BTBT +2023-09-29 14:57:00,2.17,2.175,2.17,2.175,8528.0,BTBT +2023-09-29 14:56:00,2.17,2.17,2.165,2.165,1756.0,BTBT +2023-09-29 14:55:00,2.17,2.17,2.17,2.17,1532.0,BTBT +2023-09-29 14:54:00,2.17,2.17,2.17,2.17,709.0,BTBT +2023-09-29 14:53:00,2.167,2.167,2.167,2.167,692.0,BTBT +2023-09-29 14:52:00,2.169,2.17,2.169,2.17,2959.0,BTBT +2023-09-29 14:50:00,2.17,2.17,2.17,2.17,609.0,BTBT +2023-09-29 14:49:00,2.17,2.17,2.17,2.17,290.0,BTBT +2023-09-29 14:48:00,2.17,2.17,2.17,2.17,100.0,BTBT +2023-09-29 14:47:00,2.17,2.175,2.165,2.165,3518.0,BTBT +2023-09-29 14:46:00,2.17,2.17,2.17,2.17,2217.0,BTBT +2023-09-29 14:45:00,2.17,2.17,2.17,2.17,14938.0,BTBT +2023-09-29 14:44:00,2.17,2.17,2.17,2.17,208.0,BTBT +2023-09-29 14:43:00,2.16,2.17,2.16,2.165,3062.0,BTBT +2023-09-29 14:42:00,2.16,2.16,2.16,2.16,933.0,BTBT +2023-09-29 14:41:00,2.16,2.16,2.16,2.16,192.0,BTBT +2023-09-29 14:39:00,2.16,2.16,2.16,2.16,114.0,BTBT +2023-09-29 14:37:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-09-29 14:35:00,2.155,2.155,2.155,2.155,1724.0,BTBT +2023-09-29 14:32:00,2.155,2.155,2.155,2.155,310.0,BTBT +2023-09-29 14:31:00,2.16,2.16,2.16,2.16,200.0,BTBT +2023-09-29 14:30:00,2.155,2.155,2.155,2.155,1889.0,BTBT +2023-09-29 14:28:00,2.16,2.16,2.155,2.155,700.0,BTBT +2023-09-29 14:27:00,2.16,2.16,2.16,2.16,4703.0,BTBT +2023-09-29 14:25:00,2.165,2.165,2.16,2.16,400.0,BTBT +2023-09-29 14:24:00,2.16,2.16,2.16,2.16,2173.0,BTBT +2023-09-29 14:23:00,2.16,2.16,2.16,2.16,1727.0,BTBT +2023-09-29 14:22:00,2.16,2.16,2.16,2.16,240.0,BTBT +2023-09-29 14:21:00,2.155,2.155,2.15,2.155,5227.0,BTBT +2023-09-29 14:20:00,2.16,2.16,2.155,2.155,758.0,BTBT +2023-09-29 14:19:00,2.15,2.155,2.15,2.151,3211.0,BTBT +2023-09-29 14:18:00,2.16,2.16,2.16,2.16,162.0,BTBT +2023-09-29 14:17:00,2.15,2.15,2.15,2.15,1400.0,BTBT +2023-09-29 14:16:00,2.16,2.16,2.16,2.16,306.0,BTBT +2023-09-29 14:15:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-09-29 14:13:00,2.16,2.16,2.16,2.16,425.0,BTBT +2023-09-29 14:11:00,2.16,2.16,2.155,2.155,500.0,BTBT +2023-09-29 14:10:00,2.15,2.151,2.15,2.151,2202.0,BTBT +2023-09-29 14:09:00,2.154,2.155,2.15,2.155,503.0,BTBT +2023-09-29 14:08:00,2.15,2.15,2.15,2.15,701.0,BTBT +2023-09-29 14:07:00,2.15,2.15,2.15,2.15,1160.0,BTBT +2023-09-29 14:06:00,2.15,2.15,2.145,2.15,12572.0,BTBT +2023-09-29 14:05:00,2.15,2.16,2.15,2.155,3816.0,BTBT +2023-09-29 14:04:00,2.15,2.15,2.15,2.15,1413.0,BTBT +2023-09-29 14:03:00,2.15,2.15,2.15,2.15,1050.0,BTBT +2023-09-29 14:02:00,2.15,2.15,2.14,2.14,1521.0,BTBT +2023-09-29 14:01:00,2.15,2.15,2.145,2.15,2168.0,BTBT +2023-09-29 14:00:00,2.15,2.15,2.15,2.15,4911.0,BTBT +2023-09-29 13:59:00,2.15,2.15,2.145,2.15,6236.0,BTBT +2023-09-29 13:58:00,2.15,2.152,2.15,2.15,4959.0,BTBT +2023-09-29 13:57:00,2.16,2.16,2.155,2.158,4903.0,BTBT +2023-09-29 13:56:00,2.155,2.16,2.155,2.16,6480.0,BTBT +2023-09-29 13:55:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-09-29 13:54:00,2.16,2.16,2.155,2.155,1806.0,BTBT +2023-09-29 13:53:00,2.145,2.16,2.145,2.155,9730.0,BTBT +2023-09-29 13:52:00,2.153,2.153,2.15,2.15,3393.0,BTBT +2023-09-29 13:51:00,2.155,2.155,2.15,2.15,5008.0,BTBT +2023-09-29 13:50:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-09-29 13:49:00,2.16,2.16,2.16,2.16,1722.0,BTBT +2023-09-29 13:48:00,2.16,2.165,2.16,2.16,14587.0,BTBT +2023-09-29 13:47:00,2.15,2.159,2.15,2.159,6869.0,BTBT +2023-09-29 13:46:00,2.145,2.15,2.145,2.145,1643.0,BTBT +2023-09-29 13:45:00,2.145,2.145,2.145,2.145,824.0,BTBT +2023-09-29 13:44:00,2.145,2.15,2.145,2.145,2593.0,BTBT +2023-09-29 13:43:00,2.145,2.145,2.145,2.145,1436.0,BTBT +2023-09-29 13:42:00,2.15,2.15,2.145,2.145,940.0,BTBT +2023-09-29 13:41:00,2.145,2.145,2.145,2.145,109.0,BTBT +2023-09-29 13:40:00,2.14,2.146,2.14,2.146,2083.0,BTBT +2023-09-29 13:39:00,2.145,2.145,2.145,2.145,124.0,BTBT +2023-09-29 13:38:00,2.14,2.14,2.14,2.14,414.0,BTBT +2023-09-29 13:37:00,2.14,2.145,2.14,2.14,6903.0,BTBT +2023-09-29 13:35:00,2.145,2.145,2.145,2.145,147.0,BTBT +2023-09-29 13:33:00,2.15,2.15,2.14,2.145,15649.0,BTBT +2023-09-29 13:32:00,2.16,2.16,2.16,2.16,213.0,BTBT +2023-09-29 13:31:00,2.156,2.156,2.156,2.156,365.0,BTBT +2023-09-29 13:30:00,2.16,2.16,2.16,2.16,168.0,BTBT +2023-09-29 13:29:00,2.16,2.16,2.16,2.16,115.0,BTBT +2023-09-29 13:28:00,2.155,2.155,2.15,2.15,1582.0,BTBT +2023-09-29 13:27:00,2.15,2.16,2.15,2.16,7723.0,BTBT +2023-09-29 13:25:00,2.15,2.15,2.15,2.15,105.0,BTBT +2023-09-29 13:24:00,2.15,2.15,2.145,2.145,2672.0,BTBT +2023-09-29 13:23:00,2.143,2.145,2.143,2.145,1100.0,BTBT +2023-09-29 13:22:00,2.14,2.15,2.14,2.145,1696.0,BTBT +2023-09-29 13:21:00,2.135,2.14,2.135,2.14,950.0,BTBT +2023-09-29 13:20:00,2.136,2.136,2.135,2.135,1025.0,BTBT +2023-09-29 13:18:00,2.135,2.135,2.135,2.135,222.0,BTBT +2023-09-29 13:16:00,2.14,2.14,2.14,2.14,100.0,BTBT +2023-09-29 13:15:00,2.13,2.13,2.13,2.13,201.0,BTBT +2023-09-29 13:14:00,2.14,2.14,2.14,2.14,100.0,BTBT +2023-09-29 13:12:00,2.135,2.14,2.135,2.14,902.0,BTBT +2023-09-29 13:10:00,2.14,2.14,2.14,2.14,201.0,BTBT +2023-09-29 13:09:00,2.14,2.14,2.14,2.14,103.0,BTBT +2023-09-29 13:08:00,2.13,2.13,2.13,2.13,619.0,BTBT +2023-09-29 13:07:00,2.135,2.135,2.13,2.13,303.0,BTBT +2023-09-29 13:06:00,2.13,2.132,2.13,2.132,655.0,BTBT +2023-09-29 13:05:00,2.135,2.135,2.13,2.13,1437.0,BTBT +2023-09-29 13:04:00,2.14,2.14,2.135,2.14,821.0,BTBT +2023-09-29 13:03:00,2.14,2.14,2.135,2.14,5310.0,BTBT +2023-09-29 13:02:00,2.14,2.149,2.14,2.14,5300.0,BTBT +2023-09-29 13:01:00,2.14,2.14,2.14,2.14,302.0,BTBT +2023-09-29 13:00:00,2.145,2.145,2.145,2.145,600.0,BTBT +2023-09-29 12:59:00,2.145,2.145,2.145,2.145,413.0,BTBT +2023-09-29 12:58:00,2.145,2.145,2.145,2.145,636.0,BTBT +2023-09-29 12:57:00,2.15,2.15,2.145,2.145,312.0,BTBT +2023-09-29 12:55:00,2.145,2.145,2.145,2.145,349.0,BTBT +2023-09-29 12:54:00,2.14,2.14,2.14,2.14,481.0,BTBT +2023-09-29 12:53:00,2.146,2.146,2.146,2.146,267.0,BTBT +2023-09-29 12:52:00,2.14,2.14,2.14,2.14,312.0,BTBT +2023-09-29 12:51:00,2.14,2.14,2.14,2.14,100.0,BTBT +2023-09-29 12:50:00,2.142,2.142,2.142,2.142,2695.0,BTBT +2023-09-29 12:48:00,2.145,2.145,2.145,2.145,103.0,BTBT +2023-09-29 12:47:00,2.15,2.15,2.14,2.145,7401.0,BTBT +2023-09-29 12:46:00,2.16,2.16,2.16,2.16,102.0,BTBT +2023-09-29 12:45:00,2.15,2.16,2.15,2.16,445.0,BTBT +2023-09-29 12:44:00,2.15,2.158,2.15,2.158,1688.0,BTBT +2023-09-29 12:42:00,2.154,2.16,2.154,2.16,788.0,BTBT +2023-09-29 12:41:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-09-29 12:39:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-09-29 12:38:00,2.16,2.16,2.16,2.16,125.0,BTBT +2023-09-29 12:37:00,2.155,2.16,2.155,2.16,477.0,BTBT +2023-09-29 12:36:00,2.155,2.155,2.155,2.155,157.0,BTBT +2023-09-29 12:35:00,2.155,2.16,2.15,2.15,3284.0,BTBT +2023-09-29 12:34:00,2.155,2.16,2.155,2.16,210.0,BTBT +2023-09-29 12:32:00,2.16,2.16,2.16,2.16,102.0,BTBT +2023-09-29 12:30:00,2.155,2.155,2.155,2.155,104.0,BTBT +2023-09-29 12:29:00,2.157,2.16,2.155,2.159,1371.0,BTBT +2023-09-29 12:27:00,2.16,2.16,2.16,2.16,113.0,BTBT +2023-09-29 12:25:00,2.16,2.16,2.16,2.16,100.0,BTBT +2023-09-29 12:24:00,2.15,2.15,2.15,2.15,978.0,BTBT +2023-09-29 12:22:00,2.15,2.15,2.15,2.15,357.0,BTBT +2023-09-29 12:21:00,2.15,2.15,2.15,2.15,348.0,BTBT +2023-09-29 12:20:00,2.15,2.15,2.15,2.15,453.0,BTBT +2023-09-29 12:19:00,2.15,2.15,2.145,2.145,756.0,BTBT +2023-09-29 12:18:00,2.145,2.15,2.14,2.14,2632.0,BTBT +2023-09-29 12:17:00,2.137,2.14,2.137,2.14,1456.0,BTBT +2023-09-29 12:16:00,2.13,2.14,2.13,2.14,2691.0,BTBT +2023-09-29 12:14:00,2.135,2.135,2.13,2.131,8200.0,BTBT +2023-09-29 12:13:00,2.15,2.15,2.14,2.14,9565.0,BTBT +2023-09-29 12:12:00,2.15,2.15,2.15,2.15,762.0,BTBT +2023-09-29 12:11:00,2.15,2.155,2.15,2.15,3183.0,BTBT +2023-09-29 12:10:00,2.15,2.15,2.15,2.15,556.0,BTBT +2023-09-29 12:09:00,2.15,2.15,2.15,2.15,1254.0,BTBT +2023-09-29 12:07:00,2.155,2.155,2.15,2.15,400.0,BTBT +2023-09-29 12:02:00,2.15,2.15,2.15,2.15,1126.0,BTBT +2023-09-29 11:59:00,2.15,2.152,2.15,2.152,450.0,BTBT +2023-09-29 11:58:00,2.155,2.155,2.155,2.155,100.0,BTBT +2023-09-29 11:57:00,2.155,2.155,2.155,2.155,220.0,BTBT +2023-09-29 11:56:00,2.15,2.155,2.15,2.155,981.0,BTBT +2023-09-29 11:55:00,2.141,2.141,2.141,2.141,10300.0,BTBT +2023-09-29 11:54:00,2.147,2.147,2.147,2.147,117.0,BTBT +2023-09-29 11:53:00,2.14,2.145,2.13,2.145,69312.0,BTBT +2023-09-29 11:52:00,2.14,2.141,2.14,2.141,1630.0,BTBT +2023-09-29 11:51:00,2.14,2.145,2.14,2.14,754.0,BTBT +2023-09-29 11:49:00,2.149,2.149,2.14,2.145,4803.0,BTBT +2023-09-29 11:47:00,2.15,2.15,2.149,2.149,1144.0,BTBT +2023-09-29 11:46:00,2.15,2.15,2.15,2.15,205.0,BTBT +2023-09-29 11:45:00,2.15,2.15,2.15,2.15,4332.0,BTBT +2023-09-29 11:44:00,2.148,2.15,2.148,2.15,626.0,BTBT +2023-09-29 11:42:00,2.155,2.16,2.145,2.15,3297.0,BTBT +2023-09-29 11:41:00,2.155,2.155,2.15,2.155,1010.0,BTBT +2023-09-29 11:40:00,2.145,2.155,2.144,2.155,5442.0,BTBT +2023-09-29 11:39:00,2.14,2.15,2.14,2.15,3001.0,BTBT +2023-09-29 11:38:00,2.15,2.15,2.145,2.149,4780.0,BTBT +2023-09-29 11:37:00,2.15,2.15,2.15,2.15,332.0,BTBT +2023-09-29 11:36:00,2.145,2.145,2.145,2.145,370.0,BTBT +2023-09-29 11:35:00,2.15,2.15,2.145,2.15,1265.0,BTBT +2023-09-29 11:34:00,2.144,2.144,2.144,2.144,243.0,BTBT +2023-09-29 11:32:00,2.148,2.148,2.148,2.148,388.0,BTBT +2023-09-29 11:31:00,2.142,2.145,2.142,2.145,1249.0,BTBT +2023-09-29 11:30:00,2.15,2.15,2.15,2.15,579.0,BTBT +2023-09-29 11:29:00,2.14,2.14,2.14,2.14,601.0,BTBT +2023-09-29 11:28:00,2.155,2.155,2.15,2.15,10569.0,BTBT +2023-09-29 11:27:00,2.16,2.16,2.151,2.151,5129.0,BTBT +2023-09-29 11:23:00,2.165,2.165,2.165,2.165,320.0,BTBT +2023-09-29 11:21:00,2.17,2.17,2.165,2.165,227.0,BTBT +2023-09-29 11:20:00,2.16,2.16,2.16,2.16,273.0,BTBT +2023-09-29 11:19:00,2.16,2.16,2.16,2.16,665.0,BTBT +2023-09-29 11:17:00,2.16,2.16,2.16,2.16,5232.0,BTBT +2023-09-29 11:16:00,2.16,2.16,2.16,2.16,450.0,BTBT +2023-09-29 11:15:00,2.15,2.15,2.15,2.15,327.0,BTBT +2023-09-29 11:14:00,2.16,2.16,2.16,2.16,1174.0,BTBT +2023-09-29 11:13:00,2.17,2.17,2.16,2.16,34047.0,BTBT +2023-09-29 11:12:00,2.18,2.18,2.175,2.175,1569.0,BTBT +2023-09-29 11:11:00,2.165,2.17,2.165,2.17,14251.0,BTBT +2023-09-29 11:10:00,2.165,2.165,2.165,2.165,1659.0,BTBT +2023-09-29 11:09:00,2.165,2.17,2.165,2.17,900.0,BTBT +2023-09-29 11:08:00,2.16,2.16,2.16,2.16,813.0,BTBT +2023-09-29 11:06:00,2.155,2.16,2.155,2.16,1101.0,BTBT +2023-09-29 11:05:00,2.155,2.16,2.155,2.16,415.0,BTBT +2023-09-29 11:04:00,2.155,2.16,2.155,2.16,810.0,BTBT +2023-09-29 11:03:00,2.15,2.16,2.15,2.16,2601.0,BTBT +2023-09-29 11:02:00,2.15,2.15,2.15,2.15,6343.0,BTBT +2023-09-29 11:01:00,2.15,2.15,2.15,2.15,3011.0,BTBT +2023-09-29 11:00:00,2.16,2.16,2.15,2.15,342.0,BTBT +2023-09-29 10:59:00,2.155,2.16,2.155,2.16,1100.0,BTBT +2023-09-29 10:58:00,2.16,2.16,2.16,2.16,400.0,BTBT +2023-09-29 10:57:00,2.15,2.15,2.147,2.15,10449.0,BTBT +2023-09-29 10:56:00,2.15,2.15,2.15,2.15,2642.0,BTBT +2023-09-29 10:55:00,2.16,2.165,2.15,2.15,4631.0,BTBT +2023-09-29 10:54:00,2.165,2.17,2.165,2.17,1335.0,BTBT +2023-09-29 10:53:00,2.16,2.17,2.16,2.17,81617.0,BTBT +2023-09-29 10:52:00,2.17,2.17,2.168,2.168,604.0,BTBT +2023-09-29 10:51:00,2.17,2.17,2.17,2.17,5462.0,BTBT +2023-09-29 10:50:00,2.185,2.185,2.17,2.175,3341.0,BTBT +2023-09-29 10:49:00,2.185,2.19,2.185,2.19,1303.0,BTBT +2023-09-29 10:48:00,2.185,2.185,2.18,2.18,958.0,BTBT +2023-09-29 10:46:00,2.2,2.2,2.18,2.18,9456.0,BTBT +2023-09-29 10:45:00,2.19,2.19,2.19,2.19,2019.0,BTBT +2023-09-29 10:43:00,2.19,2.19,2.18,2.185,1026.0,BTBT +2023-09-29 10:42:00,2.18,2.19,2.18,2.19,3961.0,BTBT +2023-09-29 10:40:00,2.175,2.19,2.175,2.185,6244.0,BTBT +2023-09-29 10:39:00,2.195,2.2,2.17,2.17,38735.0,BTBT +2023-09-29 10:38:00,2.195,2.2,2.19,2.19,5415.0,BTBT +2023-09-29 10:37:00,2.18,2.2,2.18,2.199,8223.0,BTBT +2023-09-29 10:36:00,2.179,2.19,2.175,2.18,33614.0,BTBT +2023-09-29 10:35:00,2.18,2.18,2.175,2.175,5793.0,BTBT +2023-09-29 10:34:00,2.165,2.175,2.165,2.175,8123.0,BTBT +2023-09-29 10:33:00,2.163,2.163,2.163,2.163,485.0,BTBT +2023-09-29 10:32:00,2.16,2.16,2.16,2.16,993.0,BTBT +2023-09-29 10:30:00,2.16,2.165,2.16,2.16,10509.0,BTBT +2023-09-29 10:29:00,2.15,2.15,2.15,2.15,621.0,BTBT +2023-09-29 10:28:00,2.15,2.15,2.15,2.15,806.0,BTBT +2023-09-29 10:27:00,2.15,2.15,2.15,2.15,647.0,BTBT +2023-09-29 10:26:00,2.141,2.15,2.14,2.15,8409.0,BTBT +2023-09-29 10:25:00,2.14,2.15,2.14,2.15,10435.0,BTBT +2023-09-29 10:24:00,2.152,2.152,2.15,2.15,12157.0,BTBT +2023-09-29 10:23:00,2.16,2.16,2.16,2.16,7557.0,BTBT +2023-09-29 10:22:00,2.165,2.17,2.165,2.165,2375.0,BTBT +2023-09-29 10:21:00,2.18,2.18,2.17,2.17,1379.0,BTBT +2023-09-29 10:20:00,2.165,2.175,2.165,2.175,3208.0,BTBT +2023-09-29 10:19:00,2.16,2.16,2.16,2.16,6090.0,BTBT +2023-09-29 10:18:00,2.16,2.16,2.158,2.16,9634.0,BTBT +2023-09-29 10:17:00,2.17,2.17,2.165,2.168,1802.0,BTBT +2023-09-29 10:16:00,2.18,2.18,2.17,2.17,4129.0,BTBT +2023-09-29 10:15:00,2.18,2.185,2.18,2.182,723.0,BTBT +2023-09-29 10:14:00,2.17,2.18,2.168,2.18,8724.0,BTBT +2023-09-29 10:13:00,2.17,2.17,2.17,2.17,204.0,BTBT +2023-09-29 10:12:00,2.17,2.17,2.16,2.169,4572.0,BTBT +2023-09-29 10:11:00,2.17,2.17,2.17,2.17,2221.0,BTBT +2023-09-29 10:10:00,2.17,2.17,2.16,2.16,2079.0,BTBT +2023-09-29 10:09:00,2.173,2.175,2.17,2.17,3678.0,BTBT +2023-09-29 10:08:00,2.18,2.185,2.175,2.18,23883.0,BTBT +2023-09-29 10:07:00,2.177,2.18,2.172,2.172,2221.0,BTBT +2023-09-29 10:06:00,2.19,2.19,2.175,2.175,6635.0,BTBT +2023-09-29 10:05:00,2.2,2.2,2.191,2.191,2007.0,BTBT +2023-09-29 10:04:00,2.193,2.2,2.193,2.2,871.0,BTBT +2023-09-29 10:03:00,2.2,2.201,2.2,2.2,4375.0,BTBT +2023-09-29 10:02:00,2.2,2.207,2.2,2.207,2341.0,BTBT +2023-09-29 10:01:00,2.205,2.205,2.2,2.2,2802.0,BTBT +2023-09-29 10:00:00,2.21,2.21,2.2,2.21,795.0,BTBT +2023-09-29 09:59:00,2.21,2.21,2.2,2.2,836.0,BTBT +2023-09-29 09:58:00,2.21,2.21,2.21,2.21,729.0,BTBT +2023-09-29 09:57:00,2.21,2.21,2.205,2.21,3474.0,BTBT +2023-09-29 09:56:00,2.21,2.21,2.205,2.21,6478.0,BTBT +2023-09-29 09:55:00,2.22,2.22,2.21,2.21,4194.0,BTBT +2023-09-29 09:54:00,2.225,2.225,2.225,2.225,418.0,BTBT +2023-09-29 09:53:00,2.215,2.22,2.21,2.22,7074.0,BTBT +2023-09-29 09:52:00,2.22,2.22,2.21,2.217,8806.0,BTBT +2023-09-29 09:51:00,2.212,2.212,2.21,2.21,1635.0,BTBT +2023-09-29 09:50:00,2.21,2.21,2.21,2.21,543.0,BTBT +2023-09-29 09:49:00,2.231,2.231,2.21,2.21,6247.0,BTBT +2023-09-29 09:48:00,2.23,2.24,2.23,2.238,958.0,BTBT +2023-09-29 09:47:00,2.22,2.23,2.22,2.22,12405.0,BTBT +2023-09-29 09:46:00,2.23,2.23,2.219,2.219,3089.0,BTBT +2023-09-29 09:45:00,2.22,2.235,2.22,2.23,16067.0,BTBT +2023-09-29 09:44:00,2.23,2.23,2.22,2.23,2818.0,BTBT +2023-09-29 09:43:00,2.235,2.235,2.233,2.233,807.0,BTBT +2023-09-29 09:42:00,2.23,2.23,2.23,2.23,8072.0,BTBT +2023-09-29 09:41:00,2.192,2.21,2.192,2.21,3166.0,BTBT +2023-09-29 09:40:00,2.22,2.22,2.192,2.2,17737.0,BTBT +2023-09-29 09:39:00,2.22,2.225,2.22,2.225,3273.0,BTBT +2023-09-29 09:38:00,2.2,2.22,2.2,2.22,13913.0,BTBT +2023-09-29 09:37:00,2.21,2.21,2.205,2.21,9265.0,BTBT +2023-09-29 09:36:00,2.25,2.25,2.21,2.21,26773.0,BTBT +2023-09-29 09:35:00,2.25,2.26,2.24,2.26,13922.0,BTBT +2023-09-29 09:34:00,2.24,2.25,2.24,2.24,8692.0,BTBT +2023-09-29 09:33:00,2.24,2.25,2.23,2.24,31359.0,BTBT +2023-09-29 09:32:00,2.21,2.24,2.21,2.24,34057.0,BTBT +2023-09-29 09:31:00,2.21,2.22,2.21,2.21,15935.0,BTBT +2023-09-29 09:30:00,2.21,2.21,2.21,2.21,33465.0,BTBT +2023-09-29 09:29:00,2.21,2.21,2.21,2.21,30.0,BTBT +2023-09-29 09:28:00,2.2,2.2,2.2,2.2,20.0,BTBT +2023-09-29 09:21:00,2.23,2.23,2.23,2.23,3.0,BTBT +2023-09-29 09:19:00,2.2,2.2,2.2,2.2,891.0,BTBT +2023-09-29 09:13:00,2.202,2.202,2.202,2.202,225.0,BTBT +2023-09-29 09:11:00,2.22,2.22,2.22,2.22,130.0,BTBT +2023-09-29 09:08:00,2.22,2.22,2.22,2.22,300.0,BTBT +2023-09-29 08:58:00,2.22,2.22,2.22,2.22,1020.0,BTBT +2023-09-29 08:57:00,2.21,2.21,2.21,2.21,2.0,BTBT +2023-09-29 08:56:00,2.21,2.21,2.21,2.21,20.0,BTBT +2023-09-29 08:55:00,2.22,2.22,2.22,2.22,2.0,BTBT +2023-09-29 08:51:00,2.22,2.22,2.22,2.22,2.0,BTBT +2023-09-29 08:50:00,2.22,2.22,2.22,2.22,20.0,BTBT +2023-09-29 08:48:00,2.22,2.22,2.22,2.22,800.0,BTBT +2023-09-29 08:47:00,2.2,2.2,2.2,2.2,1000.0,BTBT +2023-09-29 08:46:00,2.2,2.2,2.2,2.2,5000.0,BTBT +2023-09-29 08:44:00,2.22,2.22,2.22,2.22,501.0,BTBT +2023-09-29 08:43:00,2.22,2.22,2.22,2.22,22.0,BTBT +2023-09-29 08:37:00,2.23,2.23,2.23,2.23,202.0,BTBT +2023-09-29 08:34:00,2.23,2.23,2.23,2.23,8.0,BTBT +2023-09-29 08:33:00,2.21,2.21,2.21,2.21,100.0,BTBT +2023-09-29 08:32:00,2.23,2.23,2.23,2.23,95.0,BTBT +2023-09-29 08:26:00,2.23,2.23,2.23,2.23,2.0,BTBT +2023-09-29 08:25:00,2.2,2.2,2.19,2.19,80.0,BTBT +2023-09-29 08:22:00,2.23,2.23,2.23,2.23,32.0,BTBT +2023-09-29 08:17:00,2.2,2.2,2.2,2.2,200.0,BTBT +2023-09-29 08:01:00,2.18,2.24,2.18,2.24,242.0,BTBT +2023-09-29 08:00:00,2.231,2.24,2.18,2.23,20817.0,BTBT +2023-09-29 07:22:00,2.22,2.24,2.18,2.18,2100.0,BTBT +2023-09-29 07:19:00,2.23,2.23,2.23,2.23,135.0,BTBT +2023-09-29 06:43:00,2.23,2.23,2.23,2.23,1.0,BTBT +2023-09-29 06:31:00,2.23,2.23,2.23,2.23,114.0,BTBT +2023-09-29 06:19:00,2.24,2.24,2.24,2.24,10.0,BTBT +2023-09-29 06:18:00,2.23,2.24,2.23,2.23,220.0,BTBT +2023-09-29 05:11:00,2.22,2.22,2.22,2.22,7.0,BTBT +2023-09-29 04:12:00,2.22,2.24,2.22,2.24,500.0,BTBT diff --git a/data/BTG_2023_10_21.csv b/data/BTG_2023_10_21.csv new file mode 100644 index 000000000..83a8d2114 --- /dev/null +++ b/data/BTG_2023_10_21.csv @@ -0,0 +1,7986 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 20:00:00,3.34,3.34,3.34,3.34,105622.0,BTG +2023-10-20 19:57:00,3.32,3.32,3.32,3.32,1.0,BTG +2023-10-20 19:54:00,3.33,3.33,3.33,3.33,10.0,BTG +2023-10-20 19:53:00,3.32,3.32,3.31,3.32,95.0,BTG +2023-10-20 19:50:00,3.32,3.32,3.32,3.32,1.0,BTG +2023-10-20 19:48:00,3.32,3.32,3.32,3.32,1.0,BTG +2023-10-20 19:45:00,3.32,3.32,3.32,3.32,992.0,BTG +2023-10-20 19:44:00,3.32,3.32,3.32,3.32,5.0,BTG +2023-10-20 19:42:00,3.33,3.33,3.33,3.33,5.0,BTG +2023-10-20 19:37:00,3.33,3.33,3.33,3.33,24.0,BTG +2023-10-20 19:36:00,3.33,3.33,3.33,3.33,1.0,BTG +2023-10-20 19:33:00,3.34,3.34,3.34,3.34,2.0,BTG +2023-10-20 19:30:00,3.32,3.32,3.32,3.32,1.0,BTG +2023-10-20 19:24:00,3.32,3.32,3.32,3.32,2.0,BTG +2023-10-20 19:19:00,3.32,3.32,3.32,3.32,350.0,BTG +2023-10-20 19:14:00,3.31,3.31,3.31,3.31,10.0,BTG +2023-10-20 19:02:00,3.34,3.34,3.325,3.325,3.0,BTG +2023-10-20 18:55:00,3.34,3.34,3.34,3.34,20.0,BTG +2023-10-20 18:52:00,3.32,3.32,3.31,3.31,2000.0,BTG +2023-10-20 18:49:00,3.32,3.32,3.32,3.32,2.0,BTG +2023-10-20 18:45:00,3.32,3.32,3.32,3.32,200.0,BTG +2023-10-20 18:42:00,3.34,3.34,3.34,3.34,3.0,BTG +2023-10-20 18:38:00,3.32,3.32,3.32,3.32,400.0,BTG +2023-10-20 18:30:00,3.34,3.34,3.34,3.34,105622.0,BTG +2023-10-20 18:13:00,3.33,3.33,3.33,3.33,1.0,BTG +2023-10-20 18:11:00,3.33,3.33,3.33,3.33,10.0,BTG +2023-10-20 18:08:00,3.32,3.325,3.32,3.325,91.0,BTG +2023-10-20 18:06:00,3.33,3.33,3.33,3.33,500.0,BTG +2023-10-20 18:04:00,3.32,3.325,3.32,3.325,2.0,BTG +2023-10-20 17:55:00,3.33,3.33,3.33,3.33,100.0,BTG +2023-10-20 17:54:00,3.32,3.32,3.32,3.32,1.0,BTG +2023-10-20 17:53:00,3.33,3.33,3.33,3.33,100.0,BTG +2023-10-20 17:46:00,3.33,3.33,3.33,3.33,300.0,BTG +2023-10-20 17:45:00,3.329,3.329,3.329,3.329,500.0,BTG +2023-10-20 17:39:00,3.33,3.33,3.33,3.33,3.0,BTG +2023-10-20 17:38:00,3.33,3.33,3.325,3.325,3.0,BTG +2023-10-20 17:36:00,3.33,3.33,3.33,3.33,127.0,BTG +2023-10-20 17:30:00,3.321,3.321,3.321,3.321,63.0,BTG +2023-10-20 17:28:00,3.32,3.33,3.32,3.32,124.0,BTG +2023-10-20 17:15:00,3.34,3.34,3.34,3.34,286409.0,BTG +2023-10-20 17:09:00,3.34,3.34,3.34,3.34,71.0,BTG +2023-10-20 17:03:00,3.321,3.321,3.321,3.321,1000.0,BTG +2023-10-20 16:59:00,3.34,3.34,3.32,3.32,8.0,BTG +2023-10-20 16:54:00,3.34,3.34,3.34,3.34,2.0,BTG +2023-10-20 16:52:00,3.33,3.33,3.33,3.33,248.0,BTG +2023-10-20 16:48:00,3.335,3.335,3.335,3.335,405.0,BTG +2023-10-20 16:46:00,3.33,3.33,3.33,3.33,1.0,BTG +2023-10-20 16:38:00,3.339,3.339,3.33,3.335,2102.0,BTG +2023-10-20 16:37:00,3.34,3.34,3.335,3.335,1500.0,BTG +2023-10-20 16:32:00,3.33,3.33,3.33,3.33,100.0,BTG +2023-10-20 16:20:00,3.34,3.34,3.34,3.34,2.0,BTG +2023-10-20 16:19:00,3.34,3.34,3.34,3.34,3.0,BTG +2023-10-20 16:17:00,3.34,3.34,3.34,3.34,1000.0,BTG +2023-10-20 16:16:00,3.33,3.33,3.33,3.33,250.0,BTG +2023-10-20 16:15:00,3.34,3.34,3.34,3.34,75.0,BTG +2023-10-20 16:14:00,3.34,3.34,3.34,3.34,300.0,BTG +2023-10-20 16:10:00,3.34,3.34,3.34,3.34,105622.0,BTG +2023-10-20 16:07:00,3.33,3.33,3.33,3.33,75.0,BTG +2023-10-20 16:06:00,3.33,3.33,3.33,3.33,1.0,BTG +2023-10-20 16:05:00,3.34,3.34,3.34,3.34,3.0,BTG +2023-10-20 16:03:00,3.33,3.33,3.33,3.33,1.0,BTG +2023-10-20 16:02:00,3.335,3.34,3.335,3.34,600.0,BTG +2023-10-20 16:00:00,3.34,3.34,3.33,3.34,326949.0,BTG +2023-10-20 15:59:00,3.34,3.342,3.33,3.33,363460.0,BTG +2023-10-20 15:58:00,3.345,3.35,3.34,3.345,369556.0,BTG +2023-10-20 15:57:00,3.345,3.35,3.34,3.34,51836.0,BTG +2023-10-20 15:56:00,3.345,3.35,3.34,3.35,36927.0,BTG +2023-10-20 15:55:00,3.34,3.35,3.34,3.34,129124.0,BTG +2023-10-20 15:54:00,3.35,3.35,3.34,3.35,61004.0,BTG +2023-10-20 15:53:00,3.345,3.35,3.34,3.345,58657.0,BTG +2023-10-20 15:52:00,3.35,3.35,3.34,3.345,48070.0,BTG +2023-10-20 15:51:00,3.342,3.35,3.34,3.348,42857.0,BTG +2023-10-20 15:50:00,3.35,3.359,3.34,3.345,144843.0,BTG +2023-10-20 15:49:00,3.35,3.35,3.35,3.35,7060.0,BTG +2023-10-20 15:48:00,3.35,3.35,3.35,3.35,46175.0,BTG +2023-10-20 15:47:00,3.35,3.358,3.35,3.35,17910.0,BTG +2023-10-20 15:46:00,3.351,3.359,3.35,3.359,13148.0,BTG +2023-10-20 15:45:00,3.35,3.355,3.35,3.35,8431.0,BTG +2023-10-20 15:44:00,3.365,3.365,3.35,3.35,288264.0,BTG +2023-10-20 15:43:00,3.365,3.37,3.36,3.365,9374.0,BTG +2023-10-20 15:42:00,3.365,3.365,3.36,3.36,9832.0,BTG +2023-10-20 15:41:00,3.36,3.365,3.36,3.36,7596.0,BTG +2023-10-20 15:40:00,3.36,3.37,3.36,3.36,23770.0,BTG +2023-10-20 15:39:00,3.36,3.37,3.36,3.36,6894.0,BTG +2023-10-20 15:38:00,3.36,3.365,3.36,3.365,9386.0,BTG +2023-10-20 15:37:00,3.36,3.365,3.36,3.365,4707.0,BTG +2023-10-20 15:36:00,3.365,3.365,3.36,3.365,6429.0,BTG +2023-10-20 15:35:00,3.365,3.37,3.36,3.365,13959.0,BTG +2023-10-20 15:34:00,3.365,3.37,3.36,3.365,22159.0,BTG +2023-10-20 15:33:00,3.36,3.366,3.36,3.361,9266.0,BTG +2023-10-20 15:32:00,3.365,3.365,3.36,3.365,6733.0,BTG +2023-10-20 15:31:00,3.365,3.365,3.36,3.365,2254.0,BTG +2023-10-20 15:30:00,3.365,3.37,3.36,3.365,18051.0,BTG +2023-10-20 15:29:00,3.365,3.37,3.36,3.365,30839.0,BTG +2023-10-20 15:28:00,3.37,3.37,3.36,3.365,10938.0,BTG +2023-10-20 15:27:00,3.36,3.37,3.36,3.36,3218.0,BTG +2023-10-20 15:26:00,3.365,3.37,3.36,3.365,2496.0,BTG +2023-10-20 15:25:00,3.36,3.37,3.36,3.36,2247.0,BTG +2023-10-20 15:24:00,3.37,3.37,3.36,3.37,3041.0,BTG +2023-10-20 15:23:00,3.37,3.37,3.36,3.36,11798.0,BTG +2023-10-20 15:22:00,3.365,3.37,3.36,3.37,1159.0,BTG +2023-10-20 15:21:00,3.37,3.37,3.365,3.365,1468.0,BTG +2023-10-20 15:20:00,3.37,3.37,3.36,3.365,5734.0,BTG +2023-10-20 15:19:00,3.37,3.37,3.365,3.365,39137.0,BTG +2023-10-20 15:18:00,3.37,3.37,3.36,3.37,22567.0,BTG +2023-10-20 15:17:00,3.365,3.37,3.365,3.365,9323.0,BTG +2023-10-20 15:16:00,3.37,3.37,3.36,3.37,11970.0,BTG +2023-10-20 15:15:00,3.37,3.37,3.365,3.37,2549.0,BTG +2023-10-20 15:14:00,3.37,3.37,3.362,3.37,3920.0,BTG +2023-10-20 15:13:00,3.36,3.37,3.36,3.366,110043.0,BTG +2023-10-20 15:12:00,3.355,3.36,3.355,3.36,4527.0,BTG +2023-10-20 15:11:00,3.36,3.36,3.355,3.355,3216.0,BTG +2023-10-20 15:10:00,3.355,3.36,3.355,3.355,3096.0,BTG +2023-10-20 15:09:00,3.355,3.36,3.355,3.355,7331.0,BTG +2023-10-20 15:08:00,3.36,3.36,3.35,3.355,25382.0,BTG +2023-10-20 15:07:00,3.36,3.36,3.352,3.36,82807.0,BTG +2023-10-20 15:06:00,3.355,3.36,3.35,3.355,67496.0,BTG +2023-10-20 15:05:00,3.355,3.355,3.355,3.355,1838.0,BTG +2023-10-20 15:04:00,3.355,3.355,3.355,3.355,3057.0,BTG +2023-10-20 15:03:00,3.355,3.36,3.35,3.35,2547.0,BTG +2023-10-20 15:02:00,3.355,3.36,3.355,3.36,1907.0,BTG +2023-10-20 15:01:00,3.355,3.36,3.355,3.355,2974.0,BTG +2023-10-20 15:00:00,3.355,3.36,3.355,3.355,1475.0,BTG +2023-10-20 14:59:00,3.355,3.36,3.35,3.355,1858.0,BTG +2023-10-20 14:58:00,3.355,3.36,3.351,3.36,2882.0,BTG +2023-10-20 14:57:00,3.355,3.36,3.354,3.36,4603.0,BTG +2023-10-20 14:56:00,3.355,3.36,3.35,3.355,2014.0,BTG +2023-10-20 14:55:00,3.36,3.36,3.35,3.36,2090.0,BTG +2023-10-20 14:54:00,3.355,3.36,3.35,3.355,2762.0,BTG +2023-10-20 14:53:00,3.355,3.355,3.355,3.355,539.0,BTG +2023-10-20 14:52:00,3.35,3.355,3.345,3.35,225287.0,BTG +2023-10-20 14:51:00,3.345,3.345,3.345,3.345,1052.0,BTG +2023-10-20 14:50:00,3.342,3.35,3.342,3.345,949.0,BTG +2023-10-20 14:49:00,3.35,3.35,3.345,3.345,5444.0,BTG +2023-10-20 14:48:00,3.35,3.35,3.34,3.345,6245.0,BTG +2023-10-20 14:47:00,3.34,3.35,3.34,3.345,14543.0,BTG +2023-10-20 14:46:00,3.345,3.345,3.34,3.345,1137.0,BTG +2023-10-20 14:45:00,3.345,3.345,3.345,3.345,360.0,BTG +2023-10-20 14:44:00,3.345,3.345,3.345,3.345,645.0,BTG +2023-10-20 14:43:00,3.345,3.345,3.34,3.34,449.0,BTG +2023-10-20 14:42:00,3.345,3.345,3.345,3.345,379.0,BTG +2023-10-20 14:41:00,3.34,3.345,3.34,3.345,11255.0,BTG +2023-10-20 14:40:00,3.35,3.35,3.34,3.341,5407.0,BTG +2023-10-20 14:39:00,3.34,3.345,3.34,3.345,7480.0,BTG +2023-10-20 14:38:00,3.34,3.345,3.34,3.345,3355.0,BTG +2023-10-20 14:37:00,3.35,3.35,3.345,3.35,63133.0,BTG +2023-10-20 14:36:00,3.35,3.355,3.35,3.35,2023.0,BTG +2023-10-20 14:35:00,3.35,3.355,3.35,3.355,7052.0,BTG +2023-10-20 14:34:00,3.35,3.36,3.35,3.355,3290.0,BTG +2023-10-20 14:33:00,3.35,3.36,3.345,3.355,171323.0,BTG +2023-10-20 14:32:00,3.345,3.35,3.345,3.345,13332.0,BTG +2023-10-20 14:31:00,3.345,3.35,3.345,3.345,5080.0,BTG +2023-10-20 14:30:00,3.345,3.35,3.34,3.345,6044.0,BTG +2023-10-20 14:29:00,3.345,3.35,3.34,3.345,6108.0,BTG +2023-10-20 14:28:00,3.345,3.35,3.34,3.35,5537.0,BTG +2023-10-20 14:27:00,3.345,3.345,3.34,3.345,55020.0,BTG +2023-10-20 14:26:00,3.345,3.345,3.34,3.345,1042.0,BTG +2023-10-20 14:25:00,3.34,3.345,3.34,3.345,26710.0,BTG +2023-10-20 14:24:00,3.345,3.345,3.34,3.345,16211.0,BTG +2023-10-20 14:23:00,3.345,3.35,3.34,3.345,11531.0,BTG +2023-10-20 14:22:00,3.34,3.345,3.34,3.345,1575.0,BTG +2023-10-20 14:21:00,3.34,3.345,3.34,3.345,4622.0,BTG +2023-10-20 14:20:00,3.348,3.348,3.34,3.34,237.0,BTG +2023-10-20 14:19:00,3.345,3.345,3.342,3.345,3914.0,BTG +2023-10-20 14:18:00,3.341,3.345,3.34,3.342,10093.0,BTG +2023-10-20 14:17:00,3.345,3.345,3.34,3.342,4647.0,BTG +2023-10-20 14:16:00,3.345,3.35,3.342,3.345,4476.0,BTG +2023-10-20 14:15:00,3.345,3.345,3.345,3.345,1368.0,BTG +2023-10-20 14:14:00,3.342,3.35,3.342,3.349,2967.0,BTG +2023-10-20 14:13:00,3.35,3.35,3.345,3.345,29551.0,BTG +2023-10-20 14:12:00,3.35,3.355,3.35,3.35,854.0,BTG +2023-10-20 14:11:00,3.355,3.355,3.35,3.353,16903.0,BTG +2023-10-20 14:10:00,3.355,3.355,3.35,3.355,1601.0,BTG +2023-10-20 14:09:00,3.353,3.36,3.353,3.355,1759.0,BTG +2023-10-20 14:08:00,3.355,3.355,3.351,3.355,778.0,BTG +2023-10-20 14:07:00,3.355,3.355,3.353,3.355,1596.0,BTG +2023-10-20 14:06:00,3.355,3.355,3.35,3.355,10504.0,BTG +2023-10-20 14:05:00,3.355,3.359,3.35,3.355,1588.0,BTG +2023-10-20 14:04:00,3.355,3.36,3.355,3.355,18516.0,BTG +2023-10-20 14:03:00,3.365,3.365,3.35,3.355,23604.0,BTG +2023-10-20 14:02:00,3.365,3.365,3.36,3.365,1925.0,BTG +2023-10-20 14:01:00,3.365,3.37,3.36,3.365,1251.0,BTG +2023-10-20 14:00:00,3.365,3.365,3.36,3.365,3785.0,BTG +2023-10-20 13:59:00,3.365,3.365,3.36,3.36,10606.0,BTG +2023-10-20 13:58:00,3.365,3.37,3.36,3.365,16793.0,BTG +2023-10-20 13:57:00,3.365,3.37,3.365,3.37,1705.0,BTG +2023-10-20 13:56:00,3.362,3.365,3.362,3.363,30748.0,BTG +2023-10-20 13:55:00,3.37,3.37,3.364,3.365,8391.0,BTG +2023-10-20 13:54:00,3.365,3.365,3.365,3.365,486.0,BTG +2023-10-20 13:53:00,3.37,3.37,3.365,3.365,7074.0,BTG +2023-10-20 13:52:00,3.365,3.37,3.365,3.368,7686.0,BTG +2023-10-20 13:51:00,3.365,3.37,3.365,3.37,4702.0,BTG +2023-10-20 13:50:00,3.365,3.365,3.365,3.365,632.0,BTG +2023-10-20 13:49:00,3.365,3.365,3.36,3.365,888.0,BTG +2023-10-20 13:48:00,3.365,3.365,3.36,3.36,1860.0,BTG +2023-10-20 13:47:00,3.37,3.37,3.365,3.365,13238.0,BTG +2023-10-20 13:46:00,3.37,3.375,3.37,3.375,435.0,BTG +2023-10-20 13:45:00,3.37,3.378,3.37,3.37,10259.0,BTG +2023-10-20 13:44:00,3.371,3.375,3.37,3.37,39824.0,BTG +2023-10-20 13:43:00,3.37,3.38,3.37,3.37,54916.0,BTG +2023-10-20 13:42:00,3.365,3.37,3.365,3.37,4269.0,BTG +2023-10-20 13:41:00,3.365,3.37,3.36,3.365,4010.0,BTG +2023-10-20 13:40:00,3.37,3.37,3.365,3.365,1860.0,BTG +2023-10-20 13:39:00,3.362,3.37,3.362,3.365,2366.0,BTG +2023-10-20 13:38:00,3.37,3.37,3.365,3.365,444.0,BTG +2023-10-20 13:36:00,3.365,3.365,3.36,3.365,571.0,BTG +2023-10-20 13:35:00,3.365,3.37,3.365,3.37,1653.0,BTG +2023-10-20 13:34:00,3.365,3.37,3.36,3.365,2047.0,BTG +2023-10-20 13:33:00,3.365,3.365,3.36,3.365,1049.0,BTG +2023-10-20 13:32:00,3.365,3.365,3.36,3.36,275.0,BTG +2023-10-20 13:31:00,3.37,3.37,3.36,3.365,20496.0,BTG +2023-10-20 13:30:00,3.37,3.37,3.37,3.37,4097.0,BTG +2023-10-20 13:29:00,3.37,3.37,3.365,3.368,50815.0,BTG +2023-10-20 13:28:00,3.365,3.37,3.365,3.37,1265.0,BTG +2023-10-20 13:27:00,3.365,3.365,3.365,3.365,100.0,BTG +2023-10-20 13:26:00,3.362,3.37,3.362,3.37,14100.0,BTG +2023-10-20 13:25:00,3.36,3.36,3.36,3.36,1803.0,BTG +2023-10-20 13:24:00,3.36,3.365,3.36,3.365,3028.0,BTG +2023-10-20 13:23:00,3.365,3.37,3.36,3.365,9302.0,BTG +2023-10-20 13:22:00,3.36,3.365,3.355,3.362,141893.0,BTG +2023-10-20 13:21:00,3.345,3.37,3.345,3.365,427841.0,BTG +2023-10-20 13:20:00,3.345,3.35,3.34,3.35,41520.0,BTG +2023-10-20 13:19:00,3.35,3.35,3.34,3.34,86989.0,BTG +2023-10-20 13:18:00,3.365,3.365,3.34,3.35,466650.0,BTG +2023-10-20 13:17:00,3.375,3.375,3.36,3.365,62754.0,BTG +2023-10-20 13:16:00,3.375,3.375,3.375,3.375,3902.0,BTG +2023-10-20 13:15:00,3.375,3.375,3.375,3.375,306.0,BTG +2023-10-20 13:14:00,3.37,3.378,3.37,3.375,2000.0,BTG +2023-10-20 13:13:00,3.37,3.38,3.37,3.37,4047.0,BTG +2023-10-20 13:12:00,3.37,3.375,3.37,3.37,3247.0,BTG +2023-10-20 13:11:00,3.375,3.375,3.37,3.37,1693.0,BTG +2023-10-20 13:10:00,3.37,3.375,3.37,3.375,8377.0,BTG +2023-10-20 13:09:00,3.37,3.37,3.37,3.37,306.0,BTG +2023-10-20 13:08:00,3.37,3.375,3.37,3.37,1076.0,BTG +2023-10-20 13:07:00,3.37,3.371,3.37,3.371,2289.0,BTG +2023-10-20 13:06:00,3.37,3.37,3.37,3.37,717.0,BTG +2023-10-20 13:05:00,3.37,3.371,3.37,3.37,600.0,BTG +2023-10-20 13:04:00,3.375,3.375,3.37,3.37,88859.0,BTG +2023-10-20 13:03:00,3.375,3.375,3.37,3.375,21620.0,BTG +2023-10-20 13:02:00,3.37,3.38,3.37,3.375,26451.0,BTG +2023-10-20 13:01:00,3.375,3.375,3.37,3.375,1110.0,BTG +2023-10-20 13:00:00,3.375,3.38,3.37,3.37,2023.0,BTG +2023-10-20 12:59:00,3.375,3.375,3.37,3.37,1079.0,BTG +2023-10-20 12:58:00,3.37,3.375,3.37,3.37,5451.0,BTG +2023-10-20 12:57:00,3.378,3.38,3.37,3.38,10725.0,BTG +2023-10-20 12:56:00,3.37,3.375,3.37,3.37,19795.0,BTG +2023-10-20 12:55:00,3.37,3.371,3.37,3.371,5967.0,BTG +2023-10-20 12:54:00,3.375,3.38,3.372,3.375,15070.0,BTG +2023-10-20 12:53:00,3.375,3.375,3.37,3.375,5370.0,BTG +2023-10-20 12:52:00,3.38,3.385,3.375,3.375,11335.0,BTG +2023-10-20 12:51:00,3.385,3.385,3.38,3.38,4221.0,BTG +2023-10-20 12:50:00,3.38,3.385,3.38,3.385,24982.0,BTG +2023-10-20 12:49:00,3.38,3.39,3.38,3.39,4409.0,BTG +2023-10-20 12:48:00,3.39,3.4,3.38,3.39,120954.0,BTG +2023-10-20 12:47:00,3.395,3.4,3.395,3.4,347.0,BTG +2023-10-20 12:46:00,3.398,3.398,3.39,3.395,2211.0,BTG +2023-10-20 12:45:00,3.398,3.4,3.395,3.4,3333.0,BTG +2023-10-20 12:44:00,3.395,3.4,3.39,3.39,3824.0,BTG +2023-10-20 12:43:00,3.395,3.4,3.395,3.395,6547.0,BTG +2023-10-20 12:42:00,3.395,3.4,3.395,3.395,6607.0,BTG +2023-10-20 12:41:00,3.395,3.395,3.39,3.39,17443.0,BTG +2023-10-20 12:40:00,3.395,3.395,3.39,3.395,12222.0,BTG +2023-10-20 12:39:00,3.395,3.395,3.395,3.395,3315.0,BTG +2023-10-20 12:38:00,3.395,3.395,3.39,3.395,4495.0,BTG +2023-10-20 12:37:00,3.4,3.4,3.39,3.395,6393.0,BTG +2023-10-20 12:36:00,3.394,3.4,3.39,3.392,4003.0,BTG +2023-10-20 12:35:00,3.395,3.4,3.39,3.4,6842.0,BTG +2023-10-20 12:34:00,3.395,3.395,3.395,3.395,1641.0,BTG +2023-10-20 12:33:00,3.4,3.4,3.39,3.4,8645.0,BTG +2023-10-20 12:32:00,3.4,3.4,3.395,3.395,4471.0,BTG +2023-10-20 12:31:00,3.4,3.4,3.39,3.39,4236.0,BTG +2023-10-20 12:30:00,3.4,3.4,3.398,3.4,3235.0,BTG +2023-10-20 12:29:00,3.4,3.4,3.39,3.4,17743.0,BTG +2023-10-20 12:28:00,3.4,3.4,3.4,3.4,395.0,BTG +2023-10-20 12:27:00,3.395,3.4,3.395,3.395,6783.0,BTG +2023-10-20 12:26:00,3.395,3.4,3.392,3.4,2418.0,BTG +2023-10-20 12:25:00,3.395,3.395,3.395,3.395,2185.0,BTG +2023-10-20 12:24:00,3.395,3.398,3.391,3.395,4532.0,BTG +2023-10-20 12:23:00,3.395,3.4,3.392,3.4,8161.0,BTG +2023-10-20 12:22:00,3.395,3.399,3.395,3.395,1942.0,BTG +2023-10-20 12:21:00,3.395,3.395,3.392,3.392,5017.0,BTG +2023-10-20 12:20:00,3.395,3.4,3.395,3.395,4519.0,BTG +2023-10-20 12:19:00,3.4,3.4,3.4,3.4,102.0,BTG +2023-10-20 12:18:00,3.4,3.4,3.4,3.4,1107.0,BTG +2023-10-20 12:17:00,3.4,3.4,3.395,3.395,5133.0,BTG +2023-10-20 12:16:00,3.395,3.4,3.39,3.399,2913.0,BTG +2023-10-20 12:15:00,3.395,3.4,3.395,3.4,14148.0,BTG +2023-10-20 12:14:00,3.395,3.4,3.39,3.39,1252.0,BTG +2023-10-20 12:13:00,3.395,3.398,3.395,3.395,2610.0,BTG +2023-10-20 12:12:00,3.395,3.395,3.395,3.395,1215.0,BTG +2023-10-20 12:11:00,3.395,3.4,3.394,3.395,3403.0,BTG +2023-10-20 12:10:00,3.395,3.4,3.395,3.395,8696.0,BTG +2023-10-20 12:09:00,3.395,3.4,3.395,3.395,2808.0,BTG +2023-10-20 12:08:00,3.4,3.4,3.398,3.399,4831.0,BTG +2023-10-20 12:07:00,3.398,3.4,3.395,3.399,5354.0,BTG +2023-10-20 12:06:00,3.4,3.405,3.398,3.4,29809.0,BTG +2023-10-20 12:05:00,3.407,3.41,3.4,3.4,14413.0,BTG +2023-10-20 12:04:00,3.404,3.408,3.4,3.405,13351.0,BTG +2023-10-20 12:03:00,3.406,3.41,3.405,3.405,2961.0,BTG +2023-10-20 12:02:00,3.41,3.415,3.408,3.408,37120.0,BTG +2023-10-20 12:01:00,3.42,3.421,3.41,3.42,31954.0,BTG +2023-10-20 12:00:00,3.429,3.44,3.42,3.42,309482.0,BTG +2023-10-20 11:59:00,3.42,3.43,3.42,3.43,151813.0,BTG +2023-10-20 11:58:00,3.42,3.42,3.412,3.42,16086.0,BTG +2023-10-20 11:57:00,3.42,3.42,3.415,3.419,20570.0,BTG +2023-10-20 11:56:00,3.42,3.42,3.415,3.415,14033.0,BTG +2023-10-20 11:55:00,3.41,3.42,3.41,3.419,197690.0,BTG +2023-10-20 11:54:00,3.42,3.42,3.42,3.42,62909.0,BTG +2023-10-20 11:53:00,3.425,3.43,3.42,3.42,5005.0,BTG +2023-10-20 11:52:00,3.42,3.43,3.42,3.43,27629.0,BTG +2023-10-20 11:51:00,3.425,3.43,3.425,3.43,4965.0,BTG +2023-10-20 11:50:00,3.425,3.43,3.42,3.425,18135.0,BTG +2023-10-20 11:49:00,3.425,3.43,3.425,3.425,1961.0,BTG +2023-10-20 11:48:00,3.425,3.43,3.425,3.425,1540.0,BTG +2023-10-20 11:47:00,3.425,3.425,3.425,3.425,2423.0,BTG +2023-10-20 11:46:00,3.43,3.43,3.422,3.43,4494.0,BTG +2023-10-20 11:45:00,3.425,3.43,3.425,3.43,20306.0,BTG +2023-10-20 11:44:00,3.43,3.43,3.425,3.425,7712.0,BTG +2023-10-20 11:43:00,3.425,3.43,3.425,3.425,22018.0,BTG +2023-10-20 11:42:00,3.425,3.43,3.425,3.43,5713.0,BTG +2023-10-20 11:41:00,3.425,3.425,3.422,3.422,2375.0,BTG +2023-10-20 11:40:00,3.428,3.428,3.421,3.421,4713.0,BTG +2023-10-20 11:39:00,3.424,3.43,3.42,3.43,3621.0,BTG +2023-10-20 11:38:00,3.43,3.435,3.43,3.43,36355.0,BTG +2023-10-20 11:37:00,3.435,3.435,3.43,3.43,1180.0,BTG +2023-10-20 11:36:00,3.43,3.44,3.43,3.434,7278.0,BTG +2023-10-20 11:35:00,3.435,3.435,3.43,3.435,1034.0,BTG +2023-10-20 11:34:00,3.43,3.435,3.43,3.43,4252.0,BTG +2023-10-20 11:33:00,3.432,3.435,3.432,3.435,2038.0,BTG +2023-10-20 11:32:00,3.438,3.438,3.438,3.438,156.0,BTG +2023-10-20 11:31:00,3.44,3.44,3.43,3.43,12978.0,BTG +2023-10-20 11:30:00,3.44,3.45,3.44,3.45,144979.0,BTG +2023-10-20 11:29:00,3.44,3.45,3.44,3.45,118423.0,BTG +2023-10-20 11:28:00,3.435,3.44,3.435,3.44,22705.0,BTG +2023-10-20 11:27:00,3.44,3.44,3.44,3.44,7065.0,BTG +2023-10-20 11:26:00,3.44,3.44,3.435,3.435,9628.0,BTG +2023-10-20 11:25:00,3.435,3.435,3.435,3.435,1153.0,BTG +2023-10-20 11:24:00,3.44,3.44,3.435,3.435,8430.0,BTG +2023-10-20 11:23:00,3.43,3.435,3.43,3.435,4555.0,BTG +2023-10-20 11:22:00,3.44,3.44,3.431,3.433,13139.0,BTG +2023-10-20 11:21:00,3.43,3.44,3.425,3.438,79088.0,BTG +2023-10-20 11:20:00,3.429,3.43,3.428,3.428,47057.0,BTG +2023-10-20 11:19:00,3.43,3.435,3.425,3.43,82459.0,BTG +2023-10-20 11:18:00,3.435,3.435,3.435,3.435,5119.0,BTG +2023-10-20 11:17:00,3.43,3.44,3.43,3.435,76206.0,BTG +2023-10-20 11:16:00,3.44,3.44,3.436,3.438,6756.0,BTG +2023-10-20 11:15:00,3.44,3.44,3.431,3.431,7404.0,BTG +2023-10-20 11:14:00,3.44,3.44,3.435,3.44,7966.0,BTG +2023-10-20 11:13:00,3.438,3.44,3.431,3.435,1961.0,BTG +2023-10-20 11:12:00,3.435,3.44,3.435,3.44,6547.0,BTG +2023-10-20 11:11:00,3.437,3.44,3.43,3.44,28099.0,BTG +2023-10-20 11:10:00,3.44,3.441,3.435,3.438,90376.0,BTG +2023-10-20 11:09:00,3.45,3.45,3.445,3.445,11244.0,BTG +2023-10-20 11:08:00,3.442,3.45,3.44,3.45,12858.0,BTG +2023-10-20 11:07:00,3.44,3.45,3.435,3.445,152903.0,BTG +2023-10-20 11:06:00,3.44,3.44,3.435,3.435,12269.0,BTG +2023-10-20 11:05:00,3.435,3.44,3.432,3.432,27227.0,BTG +2023-10-20 11:04:00,3.44,3.44,3.435,3.44,62072.0,BTG +2023-10-20 11:03:00,3.425,3.44,3.425,3.435,129722.0,BTG +2023-10-20 11:02:00,3.425,3.425,3.422,3.425,1383.0,BTG +2023-10-20 11:01:00,3.425,3.43,3.425,3.43,1576.0,BTG +2023-10-20 11:00:00,3.425,3.43,3.425,3.43,836.0,BTG +2023-10-20 10:59:00,3.425,3.425,3.42,3.425,1239.0,BTG +2023-10-20 10:58:00,3.425,3.425,3.42,3.425,5266.0,BTG +2023-10-20 10:57:00,3.425,3.43,3.425,3.425,3078.0,BTG +2023-10-20 10:56:00,3.425,3.428,3.425,3.425,4585.0,BTG +2023-10-20 10:55:00,3.425,3.428,3.42,3.425,3602.0,BTG +2023-10-20 10:54:00,3.415,3.425,3.415,3.424,85616.0,BTG +2023-10-20 10:53:00,3.415,3.42,3.415,3.415,4925.0,BTG +2023-10-20 10:52:00,3.415,3.42,3.41,3.42,13552.0,BTG +2023-10-20 10:51:00,3.41,3.42,3.41,3.41,2310.0,BTG +2023-10-20 10:50:00,3.42,3.42,3.415,3.418,3466.0,BTG +2023-10-20 10:49:00,3.415,3.415,3.415,3.415,632.0,BTG +2023-10-20 10:48:00,3.41,3.415,3.41,3.415,6260.0,BTG +2023-10-20 10:47:00,3.418,3.418,3.412,3.415,6084.0,BTG +2023-10-20 10:46:00,3.41,3.42,3.405,3.418,171958.0,BTG +2023-10-20 10:45:00,3.411,3.415,3.41,3.411,2708.0,BTG +2023-10-20 10:44:00,3.41,3.418,3.41,3.41,11529.0,BTG +2023-10-20 10:43:00,3.415,3.42,3.41,3.41,6285.0,BTG +2023-10-20 10:42:00,3.41,3.42,3.41,3.412,45809.0,BTG +2023-10-20 10:41:00,3.415,3.418,3.41,3.41,12615.0,BTG +2023-10-20 10:40:00,3.415,3.42,3.41,3.41,3027.0,BTG +2023-10-20 10:39:00,3.42,3.42,3.415,3.42,9929.0,BTG +2023-10-20 10:38:00,3.421,3.425,3.41,3.415,26039.0,BTG +2023-10-20 10:37:00,3.43,3.43,3.42,3.42,5711.0,BTG +2023-10-20 10:36:00,3.43,3.43,3.42,3.425,36656.0,BTG +2023-10-20 10:35:00,3.438,3.44,3.43,3.431,40578.0,BTG +2023-10-20 10:34:00,3.43,3.44,3.43,3.435,10943.0,BTG +2023-10-20 10:33:00,3.435,3.44,3.43,3.435,15222.0,BTG +2023-10-20 10:32:00,3.435,3.44,3.43,3.435,11148.0,BTG +2023-10-20 10:31:00,3.435,3.44,3.435,3.435,28649.0,BTG +2023-10-20 10:30:00,3.435,3.435,3.43,3.435,3780.0,BTG +2023-10-20 10:29:00,3.43,3.435,3.43,3.43,10135.0,BTG +2023-10-20 10:28:00,3.43,3.435,3.43,3.435,2799.0,BTG +2023-10-20 10:27:00,3.43,3.43,3.43,3.43,3131.0,BTG +2023-10-20 10:26:00,3.435,3.435,3.43,3.43,7361.0,BTG +2023-10-20 10:25:00,3.435,3.435,3.435,3.435,906.0,BTG +2023-10-20 10:24:00,3.44,3.44,3.43,3.43,14237.0,BTG +2023-10-20 10:23:00,3.44,3.44,3.432,3.435,12442.0,BTG +2023-10-20 10:22:00,3.435,3.438,3.43,3.435,11970.0,BTG +2023-10-20 10:21:00,3.435,3.435,3.432,3.435,5966.0,BTG +2023-10-20 10:20:00,3.44,3.45,3.435,3.435,32954.0,BTG +2023-10-20 10:19:00,3.44,3.448,3.435,3.445,57953.0,BTG +2023-10-20 10:18:00,3.439,3.44,3.432,3.435,14371.0,BTG +2023-10-20 10:17:00,3.435,3.44,3.435,3.44,13607.0,BTG +2023-10-20 10:16:00,3.44,3.45,3.435,3.435,49921.0,BTG +2023-10-20 10:15:00,3.455,3.46,3.44,3.44,128373.0,BTG +2023-10-20 10:14:00,3.46,3.46,3.45,3.455,21356.0,BTG +2023-10-20 10:13:00,3.44,3.46,3.44,3.457,30113.0,BTG +2023-10-20 10:12:00,3.45,3.45,3.445,3.449,43268.0,BTG +2023-10-20 10:11:00,3.442,3.45,3.44,3.445,25074.0,BTG +2023-10-20 10:10:00,3.45,3.45,3.445,3.45,28684.0,BTG +2023-10-20 10:09:00,3.45,3.45,3.445,3.45,30517.0,BTG +2023-10-20 10:08:00,3.45,3.45,3.443,3.445,41241.0,BTG +2023-10-20 10:07:00,3.45,3.45,3.445,3.445,42866.0,BTG +2023-10-20 10:06:00,3.45,3.46,3.445,3.45,211572.0,BTG +2023-10-20 10:05:00,3.435,3.45,3.435,3.445,51032.0,BTG +2023-10-20 10:04:00,3.44,3.44,3.43,3.44,23496.0,BTG +2023-10-20 10:03:00,3.45,3.45,3.435,3.44,84094.0,BTG +2023-10-20 10:02:00,3.44,3.45,3.431,3.445,100308.0,BTG +2023-10-20 10:01:00,3.432,3.44,3.432,3.438,42198.0,BTG +2023-10-20 10:00:00,3.43,3.44,3.425,3.43,69183.0,BTG +2023-10-20 09:59:00,3.44,3.44,3.42,3.42,41746.0,BTG +2023-10-20 09:58:00,3.425,3.44,3.425,3.43,40600.0,BTG +2023-10-20 09:57:00,3.425,3.43,3.42,3.429,34512.0,BTG +2023-10-20 09:56:00,3.415,3.43,3.413,3.425,86925.0,BTG +2023-10-20 09:55:00,3.41,3.415,3.41,3.411,4279.0,BTG +2023-10-20 09:54:00,3.405,3.42,3.405,3.41,47089.0,BTG +2023-10-20 09:53:00,3.41,3.42,3.405,3.41,31044.0,BTG +2023-10-20 09:52:00,3.415,3.42,3.411,3.415,5880.0,BTG +2023-10-20 09:51:00,3.41,3.42,3.41,3.415,51784.0,BTG +2023-10-20 09:50:00,3.41,3.41,3.4,3.405,29070.0,BTG +2023-10-20 09:49:00,3.41,3.41,3.405,3.405,22919.0,BTG +2023-10-20 09:48:00,3.4,3.41,3.4,3.405,12031.0,BTG +2023-10-20 09:47:00,3.41,3.41,3.4,3.408,12135.0,BTG +2023-10-20 09:46:00,3.41,3.42,3.405,3.405,53457.0,BTG +2023-10-20 09:45:00,3.4,3.41,3.4,3.405,29514.0,BTG +2023-10-20 09:44:00,3.39,3.4,3.39,3.398,39997.0,BTG +2023-10-20 09:43:00,3.385,3.4,3.385,3.39,28207.0,BTG +2023-10-20 09:42:00,3.391,3.395,3.385,3.389,32212.0,BTG +2023-10-20 09:41:00,3.395,3.4,3.39,3.395,9104.0,BTG +2023-10-20 09:40:00,3.4,3.4,3.39,3.39,13777.0,BTG +2023-10-20 09:39:00,3.405,3.405,3.4,3.4,1892.0,BTG +2023-10-20 09:38:00,3.41,3.41,3.4,3.4,79339.0,BTG +2023-10-20 09:37:00,3.42,3.42,3.41,3.418,3464.0,BTG +2023-10-20 09:36:00,3.415,3.42,3.405,3.41,92470.0,BTG +2023-10-20 09:35:00,3.405,3.42,3.405,3.418,35454.0,BTG +2023-10-20 09:34:00,3.4,3.405,3.4,3.405,4032.0,BTG +2023-10-20 09:33:00,3.405,3.41,3.4,3.405,6594.0,BTG +2023-10-20 09:32:00,3.4,3.41,3.4,3.4,3261.0,BTG +2023-10-20 09:31:00,3.41,3.41,3.4,3.404,5964.0,BTG +2023-10-20 09:30:00,3.41,3.42,3.403,3.405,52731.0,BTG +2023-10-20 09:29:00,3.4,3.4,3.4,3.4,94.0,BTG +2023-10-20 09:28:00,3.4,3.409,3.4,3.409,1766.0,BTG +2023-10-20 09:27:00,3.4,3.4,3.4,3.4,563.0,BTG +2023-10-20 09:24:00,3.41,3.41,3.41,3.41,1500.0,BTG +2023-10-20 09:18:00,3.41,3.41,3.41,3.41,293.0,BTG +2023-10-20 09:13:00,3.41,3.41,3.41,3.41,973.0,BTG +2023-10-20 09:12:00,3.41,3.41,3.41,3.41,10.0,BTG +2023-10-20 09:10:00,3.4,3.405,3.4,3.405,591.0,BTG +2023-10-20 09:07:00,3.41,3.41,3.41,3.41,350.0,BTG +2023-10-20 09:06:00,3.4,3.4,3.4,3.4,9.0,BTG +2023-10-20 09:04:00,3.41,3.41,3.4,3.4,217.0,BTG +2023-10-20 09:01:00,3.41,3.41,3.41,3.41,9.0,BTG +2023-10-20 09:00:00,3.43,3.43,3.43,3.43,1.0,BTG +2023-10-20 08:59:00,3.41,3.41,3.41,3.41,930.0,BTG +2023-10-20 08:58:00,3.43,3.43,3.43,3.43,13.0,BTG +2023-10-20 08:53:00,3.429,3.429,3.429,3.429,10.0,BTG +2023-10-20 08:52:00,3.41,3.41,3.41,3.41,10.0,BTG +2023-10-20 08:44:00,3.42,3.43,3.41,3.43,1030.0,BTG +2023-10-20 08:28:00,3.42,3.42,3.41,3.41,500.0,BTG +2023-10-20 08:21:00,3.41,3.42,3.41,3.42,1156.0,BTG +2023-10-20 08:20:00,3.42,3.42,3.42,3.42,19.0,BTG +2023-10-20 08:17:00,3.41,3.41,3.41,3.41,398.0,BTG +2023-10-20 08:16:00,3.42,3.42,3.42,3.42,602.0,BTG +2023-10-20 08:14:00,3.42,3.42,3.42,3.42,200.0,BTG +2023-10-20 08:13:00,3.43,3.43,3.43,3.43,122.0,BTG +2023-10-20 08:11:00,3.42,3.42,3.42,3.42,200.0,BTG +2023-10-20 08:05:00,3.42,3.42,3.42,3.42,100.0,BTG +2023-10-20 08:04:00,3.42,3.42,3.42,3.42,22.0,BTG +2023-10-20 08:03:00,3.42,3.42,3.4,3.4,245.0,BTG +2023-10-20 08:02:00,3.48,3.48,3.42,3.47,33.0,BTG +2023-10-20 08:01:00,3.43,3.43,3.42,3.42,2.0,BTG +2023-10-20 08:00:00,3.4,3.44,3.4,3.42,6299.0,BTG +2023-10-20 07:51:00,3.42,3.42,3.42,3.42,1100.0,BTG +2023-10-20 07:49:00,3.42,3.42,3.42,3.42,90.0,BTG +2023-10-20 07:20:00,3.42,3.42,3.42,3.42,300.0,BTG +2023-10-20 07:19:00,3.42,3.42,3.42,3.42,1108.0,BTG +2023-10-20 07:07:00,3.41,3.415,3.41,3.415,301.0,BTG +2023-10-20 07:06:00,3.4,3.4,3.4,3.4,65.0,BTG +2023-10-20 05:22:00,3.39,3.39,3.39,3.39,9.0,BTG +2023-10-20 04:55:00,3.4,3.4,3.4,3.4,9.0,BTG +2023-10-20 04:31:00,3.4,3.4,3.4,3.4,1.0,BTG +2023-10-20 04:21:00,3.39,3.39,3.39,3.39,90.0,BTG +2023-10-20 04:20:00,3.39,3.39,3.39,3.39,240.0,BTG +2023-10-19 20:00:00,3.4,3.4,3.4,3.4,278420.0,BTG +2023-10-19 19:59:00,3.4,3.4,3.4,3.4,1.0,BTG +2023-10-19 19:58:00,3.4,3.4,3.4,3.4,200.0,BTG +2023-10-19 19:55:00,3.399,3.399,3.399,3.399,100.0,BTG +2023-10-19 19:53:00,3.4,3.4,3.4,3.4,1800.0,BTG +2023-10-19 19:49:00,3.4,3.4,3.4,3.4,33.0,BTG +2023-10-19 19:43:00,3.4,3.4,3.4,3.4,1.0,BTG +2023-10-19 19:42:00,3.4,3.4,3.4,3.4,2.0,BTG +2023-10-19 19:35:00,3.4,3.4,3.4,3.4,40.0,BTG +2023-10-19 19:32:00,3.399,3.4,3.399,3.4,5.0,BTG +2023-10-19 19:30:00,3.39,3.39,3.39,3.39,1.0,BTG +2023-10-19 19:29:00,3.4,3.4,3.4,3.4,1.0,BTG +2023-10-19 19:12:00,3.39,3.39,3.39,3.39,1.0,BTG +2023-10-19 19:08:00,3.39,3.39,3.39,3.39,10.0,BTG +2023-10-19 19:01:00,3.4,3.4,3.4,3.4,3.0,BTG +2023-10-19 18:49:00,3.4,3.4,3.4,3.4,2.0,BTG +2023-10-19 18:40:00,3.399,3.399,3.399,3.399,4.0,BTG +2023-10-19 18:36:00,3.4,3.4,3.4,3.4,30.0,BTG +2023-10-19 18:35:00,3.399,3.399,3.399,3.399,25.0,BTG +2023-10-19 18:31:00,3.39,3.39,3.39,3.39,4.0,BTG +2023-10-19 18:30:00,3.4,3.4,3.4,3.4,278420.0,BTG +2023-10-19 18:26:00,3.399,3.399,3.399,3.399,1.0,BTG +2023-10-19 18:25:00,3.39,3.39,3.39,3.39,2.0,BTG +2023-10-19 18:24:00,3.399,3.399,3.399,3.399,236.0,BTG +2023-10-19 18:18:00,3.399,3.399,3.395,3.395,45.0,BTG +2023-10-19 18:01:00,3.4,3.4,3.4,3.4,1.0,BTG +2023-10-19 17:50:00,3.4,3.4,3.4,3.4,28.0,BTG +2023-10-19 17:29:00,3.4,3.4,3.4,3.4,522842.0,BTG +2023-10-19 17:28:00,3.4,3.4,3.4,3.4,1.0,BTG +2023-10-19 17:26:00,3.395,3.4,3.395,3.4,230.0,BTG +2023-10-19 17:24:00,3.39,3.39,3.39,3.39,1.0,BTG +2023-10-19 17:16:00,3.39,3.4,3.39,3.4,119.0,BTG +2023-10-19 17:14:00,3.4,3.4,3.4,3.4,255.0,BTG +2023-10-19 17:12:00,3.4,3.4,3.4,3.4,306.0,BTG +2023-10-19 17:08:00,3.4,3.4,3.391,3.391,12.0,BTG +2023-10-19 17:06:00,3.39,3.39,3.39,3.39,3.0,BTG +2023-10-19 17:01:00,3.4,3.4,3.4,3.4,5.0,BTG +2023-10-19 16:56:00,3.4,3.4,3.4,3.4,2.0,BTG +2023-10-19 16:53:00,3.39,3.39,3.39,3.39,20.0,BTG +2023-10-19 16:39:00,3.4,3.4,3.395,3.395,9.0,BTG +2023-10-19 16:37:00,3.39,3.39,3.39,3.39,500.0,BTG +2023-10-19 16:32:00,3.4,3.4,3.4,3.4,23.0,BTG +2023-10-19 16:25:00,3.4,3.4,3.4,3.4,4.0,BTG +2023-10-19 16:23:00,3.39,3.39,3.39,3.39,1.0,BTG +2023-10-19 16:19:00,3.395,3.395,3.395,3.395,1.0,BTG +2023-10-19 16:18:00,3.39,3.395,3.39,3.39,7.0,BTG +2023-10-19 16:16:00,3.39,3.4,3.39,3.4,150.0,BTG +2023-10-19 16:13:00,3.39,3.39,3.39,3.39,75.0,BTG +2023-10-19 16:10:00,3.4,3.4,3.4,3.4,278420.0,BTG +2023-10-19 16:07:00,3.39,3.39,3.39,3.39,1.0,BTG +2023-10-19 16:06:00,3.39,3.39,3.39,3.39,5.0,BTG +2023-10-19 16:05:00,3.4,3.4,3.4,3.4,45.0,BTG +2023-10-19 16:04:00,3.39,3.4,3.39,3.4,702.0,BTG +2023-10-19 16:03:00,3.4,3.4,3.4,3.4,500.0,BTG +2023-10-19 16:02:00,3.39,3.39,3.39,3.39,104.0,BTG +2023-10-19 16:01:00,3.4,3.4,3.4,3.4,680.0,BTG +2023-10-19 16:00:00,3.4,3.41,3.39,3.39,845046.0,BTG +2023-10-19 15:59:00,3.39,3.4,3.39,3.4,351775.0,BTG +2023-10-19 15:58:00,3.39,3.395,3.39,3.39,84737.0,BTG +2023-10-19 15:57:00,3.395,3.4,3.39,3.39,106679.0,BTG +2023-10-19 15:56:00,3.39,3.4,3.39,3.39,101456.0,BTG +2023-10-19 15:55:00,3.395,3.4,3.39,3.39,145154.0,BTG +2023-10-19 15:54:00,3.395,3.4,3.39,3.395,14801.0,BTG +2023-10-19 15:53:00,3.395,3.4,3.39,3.395,44969.0,BTG +2023-10-19 15:52:00,3.385,3.4,3.38,3.392,238881.0,BTG +2023-10-19 15:51:00,3.39,3.39,3.38,3.39,43215.0,BTG +2023-10-19 15:50:00,3.39,3.39,3.385,3.39,21294.0,BTG +2023-10-19 15:49:00,3.385,3.39,3.385,3.385,49543.0,BTG +2023-10-19 15:48:00,3.385,3.39,3.385,3.385,16485.0,BTG +2023-10-19 15:47:00,3.385,3.39,3.38,3.385,10777.0,BTG +2023-10-19 15:46:00,3.39,3.39,3.38,3.385,116389.0,BTG +2023-10-19 15:45:00,3.395,3.4,3.39,3.39,82585.0,BTG +2023-10-19 15:44:00,3.395,3.4,3.39,3.39,9533.0,BTG +2023-10-19 15:43:00,3.395,3.4,3.39,3.4,25987.0,BTG +2023-10-19 15:42:00,3.4,3.4,3.39,3.395,29775.0,BTG +2023-10-19 15:41:00,3.4,3.4,3.39,3.39,17202.0,BTG +2023-10-19 15:40:00,3.4,3.4,3.39,3.395,27075.0,BTG +2023-10-19 15:39:00,3.395,3.4,3.39,3.4,11919.0,BTG +2023-10-19 15:38:00,3.395,3.4,3.39,3.395,2521.0,BTG +2023-10-19 15:37:00,3.395,3.4,3.39,3.395,3815.0,BTG +2023-10-19 15:36:00,3.395,3.4,3.39,3.39,6321.0,BTG +2023-10-19 15:35:00,3.4,3.4,3.39,3.395,1741.0,BTG +2023-10-19 15:34:00,3.395,3.4,3.39,3.395,3501.0,BTG +2023-10-19 15:33:00,3.395,3.4,3.39,3.395,2710.0,BTG +2023-10-19 15:32:00,3.4,3.4,3.39,3.39,2363.0,BTG +2023-10-19 15:31:00,3.395,3.4,3.39,3.39,8205.0,BTG +2023-10-19 15:30:00,3.39,3.4,3.39,3.39,4035.0,BTG +2023-10-19 15:29:00,3.39,3.395,3.39,3.39,2265.0,BTG +2023-10-19 15:28:00,3.395,3.395,3.39,3.395,8337.0,BTG +2023-10-19 15:27:00,3.39,3.4,3.39,3.395,34710.0,BTG +2023-10-19 15:26:00,3.39,3.4,3.39,3.39,24868.0,BTG +2023-10-19 15:25:00,3.4,3.4,3.39,3.39,1544.0,BTG +2023-10-19 15:24:00,3.398,3.4,3.39,3.395,10667.0,BTG +2023-10-19 15:23:00,3.395,3.4,3.39,3.395,7405.0,BTG +2023-10-19 15:22:00,3.39,3.4,3.39,3.4,1465.0,BTG +2023-10-19 15:21:00,3.4,3.4,3.39,3.4,8404.0,BTG +2023-10-19 15:20:00,3.4,3.4,3.395,3.395,47198.0,BTG +2023-10-19 15:19:00,3.398,3.4,3.395,3.396,2791.0,BTG +2023-10-19 15:18:00,3.39,3.4,3.39,3.4,11503.0,BTG +2023-10-19 15:17:00,3.395,3.4,3.395,3.395,3868.0,BTG +2023-10-19 15:16:00,3.395,3.4,3.395,3.4,1404.0,BTG +2023-10-19 15:15:00,3.395,3.395,3.39,3.395,679.0,BTG +2023-10-19 15:14:00,3.4,3.4,3.395,3.4,9869.0,BTG +2023-10-19 15:13:00,3.395,3.4,3.39,3.395,5260.0,BTG +2023-10-19 15:12:00,3.4,3.4,3.395,3.395,3396.0,BTG +2023-10-19 15:11:00,3.39,3.4,3.39,3.395,14437.0,BTG +2023-10-19 15:10:00,3.39,3.4,3.389,3.395,121723.0,BTG +2023-10-19 15:09:00,3.39,3.39,3.385,3.39,7312.0,BTG +2023-10-19 15:08:00,3.39,3.39,3.382,3.39,14777.0,BTG +2023-10-19 15:07:00,3.39,3.39,3.385,3.39,14496.0,BTG +2023-10-19 15:06:00,3.39,3.39,3.385,3.39,23131.0,BTG +2023-10-19 15:05:00,3.385,3.39,3.38,3.39,19011.0,BTG +2023-10-19 15:04:00,3.385,3.389,3.385,3.389,2949.0,BTG +2023-10-19 15:03:00,3.385,3.39,3.385,3.385,2212.0,BTG +2023-10-19 15:02:00,3.39,3.39,3.385,3.385,11754.0,BTG +2023-10-19 15:01:00,3.39,3.39,3.385,3.39,11876.0,BTG +2023-10-19 15:00:00,3.39,3.39,3.38,3.39,61317.0,BTG +2023-10-19 14:59:00,3.385,3.389,3.38,3.38,12211.0,BTG +2023-10-19 14:58:00,3.39,3.39,3.38,3.385,5502.0,BTG +2023-10-19 14:57:00,3.381,3.39,3.38,3.38,27751.0,BTG +2023-10-19 14:56:00,3.385,3.385,3.385,3.385,469.0,BTG +2023-10-19 14:55:00,3.384,3.39,3.382,3.385,11603.0,BTG +2023-10-19 14:54:00,3.382,3.39,3.38,3.382,16397.0,BTG +2023-10-19 14:53:00,3.39,3.39,3.382,3.39,30584.0,BTG +2023-10-19 14:52:00,3.382,3.39,3.382,3.382,3220.0,BTG +2023-10-19 14:51:00,3.389,3.39,3.38,3.382,37396.0,BTG +2023-10-19 14:50:00,3.39,3.395,3.382,3.382,148157.0,BTG +2023-10-19 14:49:00,3.39,3.398,3.39,3.39,33380.0,BTG +2023-10-19 14:48:00,3.395,3.4,3.39,3.39,42975.0,BTG +2023-10-19 14:47:00,3.39,3.4,3.39,3.395,30989.0,BTG +2023-10-19 14:46:00,3.4,3.4,3.39,3.39,44228.0,BTG +2023-10-19 14:45:00,3.395,3.4,3.39,3.395,5464.0,BTG +2023-10-19 14:44:00,3.39,3.39,3.39,3.39,3962.0,BTG +2023-10-19 14:43:00,3.39,3.4,3.39,3.395,2756.0,BTG +2023-10-19 14:42:00,3.395,3.4,3.39,3.39,6122.0,BTG +2023-10-19 14:41:00,3.395,3.4,3.392,3.392,11302.0,BTG +2023-10-19 14:40:00,3.4,3.4,3.392,3.4,7777.0,BTG +2023-10-19 14:39:00,3.39,3.4,3.39,3.396,4537.0,BTG +2023-10-19 14:38:00,3.392,3.395,3.39,3.39,2715.0,BTG +2023-10-19 14:37:00,3.39,3.4,3.39,3.392,5548.0,BTG +2023-10-19 14:36:00,3.398,3.4,3.39,3.4,8083.0,BTG +2023-10-19 14:35:00,3.395,3.4,3.395,3.395,1010.0,BTG +2023-10-19 14:34:00,3.395,3.399,3.395,3.399,2293.0,BTG +2023-10-19 14:33:00,3.385,3.4,3.385,3.395,310153.0,BTG +2023-10-19 14:32:00,3.385,3.385,3.385,3.385,1130.0,BTG +2023-10-19 14:31:00,3.39,3.39,3.385,3.385,59289.0,BTG +2023-10-19 14:30:00,3.39,3.391,3.39,3.39,6766.0,BTG +2023-10-19 14:29:00,3.39,3.395,3.39,3.395,2753.0,BTG +2023-10-19 14:28:00,3.39,3.395,3.39,3.39,1715.0,BTG +2023-10-19 14:27:00,3.385,3.4,3.385,3.4,138424.0,BTG +2023-10-19 14:26:00,3.385,3.39,3.385,3.388,20864.0,BTG +2023-10-19 14:25:00,3.38,3.385,3.37,3.385,195134.0,BTG +2023-10-19 14:24:00,3.38,3.385,3.38,3.385,56239.0,BTG +2023-10-19 14:23:00,3.385,3.385,3.38,3.38,9837.0,BTG +2023-10-19 14:22:00,3.38,3.39,3.38,3.38,22292.0,BTG +2023-10-19 14:21:00,3.39,3.39,3.38,3.385,92455.0,BTG +2023-10-19 14:20:00,3.39,3.395,3.39,3.395,10844.0,BTG +2023-10-19 14:19:00,3.395,3.395,3.39,3.39,2319.0,BTG +2023-10-19 14:18:00,3.395,3.4,3.39,3.39,3649.0,BTG +2023-10-19 14:17:00,3.4,3.4,3.39,3.395,5457.0,BTG +2023-10-19 14:16:00,3.395,3.4,3.39,3.395,3330.0,BTG +2023-10-19 14:15:00,3.395,3.4,3.39,3.39,1682.0,BTG +2023-10-19 14:14:00,3.395,3.395,3.392,3.392,2919.0,BTG +2023-10-19 14:13:00,3.392,3.395,3.39,3.395,17313.0,BTG +2023-10-19 14:12:00,3.39,3.395,3.39,3.395,4119.0,BTG +2023-10-19 14:11:00,3.39,3.395,3.39,3.39,24418.0,BTG +2023-10-19 14:10:00,3.395,3.395,3.395,3.395,1120.0,BTG +2023-10-19 14:09:00,3.39,3.398,3.39,3.395,6632.0,BTG +2023-10-19 14:08:00,3.39,3.395,3.39,3.395,16699.0,BTG +2023-10-19 14:07:00,3.395,3.395,3.39,3.395,5511.0,BTG +2023-10-19 14:06:00,3.39,3.395,3.39,3.395,12042.0,BTG +2023-10-19 14:05:00,3.4,3.4,3.39,3.395,64626.0,BTG +2023-10-19 14:04:00,3.395,3.4,3.392,3.4,1751.0,BTG +2023-10-19 14:03:00,3.4,3.4,3.392,3.4,2532.0,BTG +2023-10-19 14:02:00,3.4,3.4,3.395,3.4,8950.0,BTG +2023-10-19 14:01:00,3.39,3.4,3.39,3.4,224829.0,BTG +2023-10-19 14:00:00,3.39,3.39,3.382,3.39,27644.0,BTG +2023-10-19 13:59:00,3.39,3.39,3.385,3.39,4127.0,BTG +2023-10-19 13:58:00,3.388,3.39,3.382,3.39,7321.0,BTG +2023-10-19 13:57:00,3.39,3.39,3.385,3.39,4406.0,BTG +2023-10-19 13:56:00,3.39,3.39,3.382,3.385,2250.0,BTG +2023-10-19 13:55:00,3.385,3.39,3.385,3.39,9608.0,BTG +2023-10-19 13:54:00,3.385,3.385,3.385,3.385,206.0,BTG +2023-10-19 13:53:00,3.385,3.39,3.382,3.382,4211.0,BTG +2023-10-19 13:52:00,3.38,3.385,3.38,3.385,3061.0,BTG +2023-10-19 13:51:00,3.38,3.39,3.375,3.385,90448.0,BTG +2023-10-19 13:50:00,3.38,3.38,3.375,3.375,3412.0,BTG +2023-10-19 13:49:00,3.38,3.38,3.375,3.38,3231.0,BTG +2023-10-19 13:48:00,3.375,3.38,3.375,3.375,2816.0,BTG +2023-10-19 13:47:00,3.375,3.38,3.37,3.378,86812.0,BTG +2023-10-19 13:46:00,3.375,3.375,3.375,3.375,174.0,BTG +2023-10-19 13:45:00,3.38,3.38,3.375,3.375,3598.0,BTG +2023-10-19 13:43:00,3.375,3.38,3.37,3.38,4400.0,BTG +2023-10-19 13:42:00,3.375,3.38,3.375,3.38,32043.0,BTG +2023-10-19 13:41:00,3.38,3.38,3.375,3.378,48606.0,BTG +2023-10-19 13:40:00,3.385,3.39,3.38,3.38,35479.0,BTG +2023-10-19 13:39:00,3.385,3.385,3.385,3.385,820.0,BTG +2023-10-19 13:38:00,3.385,3.39,3.385,3.385,5537.0,BTG +2023-10-19 13:37:00,3.382,3.385,3.38,3.385,72449.0,BTG +2023-10-19 13:36:00,3.385,3.39,3.385,3.385,4829.0,BTG +2023-10-19 13:35:00,3.385,3.39,3.385,3.39,2518.0,BTG +2023-10-19 13:34:00,3.385,3.39,3.385,3.388,3188.0,BTG +2023-10-19 13:33:00,3.39,3.39,3.385,3.385,7854.0,BTG +2023-10-19 13:32:00,3.385,3.39,3.385,3.39,17258.0,BTG +2023-10-19 13:31:00,3.385,3.39,3.385,3.39,2441.0,BTG +2023-10-19 13:30:00,3.39,3.39,3.382,3.39,37162.0,BTG +2023-10-19 13:29:00,3.38,3.39,3.375,3.384,66348.0,BTG +2023-10-19 13:28:00,3.38,3.38,3.375,3.379,121868.0,BTG +2023-10-19 13:27:00,3.385,3.385,3.385,3.385,1596.0,BTG +2023-10-19 13:26:00,3.385,3.385,3.385,3.385,3061.0,BTG +2023-10-19 13:25:00,3.381,3.385,3.381,3.385,4033.0,BTG +2023-10-19 13:24:00,3.385,3.385,3.38,3.385,19305.0,BTG +2023-10-19 13:23:00,3.39,3.39,3.385,3.385,13113.0,BTG +2023-10-19 13:22:00,3.39,3.4,3.385,3.385,439751.0,BTG +2023-10-19 13:21:00,3.385,3.39,3.38,3.39,113362.0,BTG +2023-10-19 13:20:00,3.38,3.385,3.38,3.385,30923.0,BTG +2023-10-19 13:19:00,3.38,3.385,3.375,3.382,202246.0,BTG +2023-10-19 13:18:00,3.375,3.378,3.375,3.375,1531.0,BTG +2023-10-19 13:17:00,3.375,3.38,3.375,3.375,11176.0,BTG +2023-10-19 13:16:00,3.37,3.375,3.37,3.375,6647.0,BTG +2023-10-19 13:15:00,3.37,3.375,3.37,3.37,5501.0,BTG +2023-10-19 13:14:00,3.375,3.376,3.372,3.372,547.0,BTG +2023-10-19 13:13:00,3.37,3.375,3.37,3.375,2125.0,BTG +2023-10-19 13:12:00,3.378,3.378,3.375,3.375,1125.0,BTG +2023-10-19 13:11:00,3.375,3.375,3.375,3.375,281.0,BTG +2023-10-19 13:10:00,3.375,3.375,3.375,3.375,2457.0,BTG +2023-10-19 13:09:00,3.372,3.38,3.372,3.375,10192.0,BTG +2023-10-19 13:08:00,3.375,3.375,3.373,3.375,3806.0,BTG +2023-10-19 13:07:00,3.375,3.375,3.37,3.375,19594.0,BTG +2023-10-19 13:06:00,3.38,3.39,3.375,3.375,217294.0,BTG +2023-10-19 13:05:00,3.375,3.375,3.375,3.375,3343.0,BTG +2023-10-19 13:04:00,3.375,3.38,3.37,3.375,106282.0,BTG +2023-10-19 13:03:00,3.38,3.38,3.375,3.375,13953.0,BTG +2023-10-19 13:02:00,3.375,3.38,3.375,3.375,19255.0,BTG +2023-10-19 13:01:00,3.38,3.38,3.37,3.38,665.0,BTG +2023-10-19 13:00:00,3.38,3.38,3.375,3.375,810.0,BTG +2023-10-19 12:59:00,3.375,3.38,3.375,3.38,5713.0,BTG +2023-10-19 12:58:00,3.38,3.38,3.375,3.375,6877.0,BTG +2023-10-19 12:57:00,3.375,3.38,3.375,3.38,3763.0,BTG +2023-10-19 12:56:00,3.371,3.38,3.371,3.375,4918.0,BTG +2023-10-19 12:55:00,3.375,3.38,3.37,3.375,17806.0,BTG +2023-10-19 12:54:00,3.372,3.376,3.372,3.375,4629.0,BTG +2023-10-19 12:53:00,3.37,3.38,3.365,3.37,30727.0,BTG +2023-10-19 12:52:00,3.36,3.37,3.36,3.37,49159.0,BTG +2023-10-19 12:51:00,3.355,3.36,3.355,3.36,2399.0,BTG +2023-10-19 12:50:00,3.355,3.36,3.355,3.355,2114.0,BTG +2023-10-19 12:49:00,3.355,3.36,3.355,3.355,1316.0,BTG +2023-10-19 12:48:00,3.355,3.36,3.355,3.355,7493.0,BTG +2023-10-19 12:47:00,3.355,3.36,3.355,3.355,3418.0,BTG +2023-10-19 12:46:00,3.355,3.355,3.355,3.355,503.0,BTG +2023-10-19 12:45:00,3.355,3.36,3.355,3.358,6003.0,BTG +2023-10-19 12:44:00,3.35,3.355,3.35,3.355,9038.0,BTG +2023-10-19 12:43:00,3.355,3.358,3.35,3.358,2533.0,BTG +2023-10-19 12:42:00,3.35,3.36,3.35,3.36,39625.0,BTG +2023-10-19 12:41:00,3.34,3.35,3.34,3.345,5799.0,BTG +2023-10-19 12:40:00,3.35,3.35,3.341,3.341,19401.0,BTG +2023-10-19 12:39:00,3.335,3.345,3.335,3.345,152110.0,BTG +2023-10-19 12:38:00,3.33,3.335,3.33,3.33,49288.0,BTG +2023-10-19 12:37:00,3.345,3.345,3.33,3.335,32054.0,BTG +2023-10-19 12:36:00,3.34,3.345,3.34,3.34,123432.0,BTG +2023-10-19 12:35:00,3.345,3.345,3.34,3.345,21190.0,BTG +2023-10-19 12:34:00,3.355,3.358,3.345,3.345,94517.0,BTG +2023-10-19 12:33:00,3.355,3.355,3.355,3.355,245.0,BTG +2023-10-19 12:32:00,3.35,3.355,3.35,3.355,5518.0,BTG +2023-10-19 12:31:00,3.355,3.355,3.355,3.355,380.0,BTG +2023-10-19 12:30:00,3.355,3.355,3.355,3.355,2832.0,BTG +2023-10-19 12:29:00,3.355,3.355,3.355,3.355,101.0,BTG +2023-10-19 12:28:00,3.35,3.36,3.35,3.355,153334.0,BTG +2023-10-19 12:27:00,3.345,3.35,3.345,3.345,10575.0,BTG +2023-10-19 12:25:00,3.35,3.355,3.345,3.345,35062.0,BTG +2023-10-19 12:24:00,3.37,3.37,3.355,3.355,152616.0,BTG +2023-10-19 12:23:00,3.365,3.37,3.365,3.365,7349.0,BTG +2023-10-19 12:22:00,3.363,3.37,3.362,3.365,18262.0,BTG +2023-10-19 12:21:00,3.36,3.37,3.355,3.367,56400.0,BTG +2023-10-19 12:20:00,3.355,3.36,3.35,3.36,21852.0,BTG +2023-10-19 12:19:00,3.355,3.36,3.355,3.36,22314.0,BTG +2023-10-19 12:18:00,3.355,3.36,3.355,3.355,1435.0,BTG +2023-10-19 12:17:00,3.355,3.355,3.355,3.355,7833.0,BTG +2023-10-19 12:16:00,3.355,3.36,3.35,3.36,13191.0,BTG +2023-10-19 12:15:00,3.355,3.355,3.355,3.355,1991.0,BTG +2023-10-19 12:14:00,3.355,3.36,3.355,3.355,22730.0,BTG +2023-10-19 12:13:00,3.355,3.355,3.355,3.355,1189.0,BTG +2023-10-19 12:12:00,3.355,3.355,3.355,3.355,492.0,BTG +2023-10-19 12:11:00,3.355,3.36,3.35,3.355,3614.0,BTG +2023-10-19 12:10:00,3.36,3.36,3.35,3.355,2265.0,BTG +2023-10-19 12:09:00,3.355,3.36,3.351,3.351,1888.0,BTG +2023-10-19 12:08:00,3.355,3.36,3.355,3.355,13628.0,BTG +2023-10-19 12:07:00,3.355,3.355,3.351,3.355,4653.0,BTG +2023-10-19 12:06:00,3.35,3.35,3.35,3.35,4110.0,BTG +2023-10-19 12:05:00,3.355,3.36,3.35,3.35,43069.0,BTG +2023-10-19 12:04:00,3.36,3.365,3.355,3.355,25664.0,BTG +2023-10-19 12:03:00,3.365,3.37,3.365,3.366,7534.0,BTG +2023-10-19 12:02:00,3.365,3.37,3.36,3.37,106480.0,BTG +2023-10-19 12:01:00,3.36,3.37,3.355,3.37,17329.0,BTG +2023-10-19 12:00:00,3.35,3.355,3.34,3.35,145723.0,BTG +2023-10-19 11:59:00,3.35,3.356,3.35,3.356,476.0,BTG +2023-10-19 11:58:00,3.355,3.355,3.355,3.355,225.0,BTG +2023-10-19 11:57:00,3.36,3.36,3.35,3.35,6216.0,BTG +2023-10-19 11:56:00,3.349,3.36,3.345,3.35,60919.0,BTG +2023-10-19 11:55:00,3.345,3.35,3.342,3.349,28604.0,BTG +2023-10-19 11:54:00,3.345,3.345,3.342,3.345,93443.0,BTG +2023-10-19 11:53:00,3.34,3.345,3.34,3.345,7131.0,BTG +2023-10-19 11:52:00,3.35,3.355,3.34,3.345,14020.0,BTG +2023-10-19 11:51:00,3.36,3.36,3.355,3.355,39253.0,BTG +2023-10-19 11:50:00,3.365,3.365,3.36,3.365,55779.0,BTG +2023-10-19 11:49:00,3.365,3.365,3.36,3.36,5284.0,BTG +2023-10-19 11:48:00,3.368,3.368,3.365,3.365,1718.0,BTG +2023-10-19 11:47:00,3.375,3.38,3.365,3.368,179830.0,BTG +2023-10-19 11:46:00,3.37,3.38,3.37,3.375,21761.0,BTG +2023-10-19 11:45:00,3.375,3.38,3.37,3.375,1932.0,BTG +2023-10-19 11:44:00,3.375,3.38,3.375,3.375,4224.0,BTG +2023-10-19 11:43:00,3.38,3.38,3.375,3.375,6081.0,BTG +2023-10-19 11:42:00,3.375,3.38,3.374,3.375,19972.0,BTG +2023-10-19 11:41:00,3.375,3.38,3.372,3.375,3355.0,BTG +2023-10-19 11:40:00,3.365,3.38,3.365,3.375,77204.0,BTG +2023-10-19 11:39:00,3.365,3.365,3.36,3.365,4466.0,BTG +2023-10-19 11:38:00,3.365,3.365,3.36,3.365,1353.0,BTG +2023-10-19 11:37:00,3.365,3.365,3.36,3.36,818.0,BTG +2023-10-19 11:36:00,3.365,3.365,3.36,3.36,735.0,BTG +2023-10-19 11:35:00,3.36,3.365,3.36,3.365,1848.0,BTG +2023-10-19 11:33:00,3.365,3.365,3.36,3.362,47010.0,BTG +2023-10-19 11:32:00,3.359,3.365,3.355,3.36,22107.0,BTG +2023-10-19 11:31:00,3.355,3.36,3.355,3.36,4208.0,BTG +2023-10-19 11:30:00,3.355,3.355,3.35,3.355,3693.0,BTG +2023-10-19 11:29:00,3.359,3.36,3.35,3.358,9576.0,BTG +2023-10-19 11:28:00,3.355,3.36,3.355,3.355,10339.0,BTG +2023-10-19 11:27:00,3.355,3.355,3.355,3.355,1035.0,BTG +2023-10-19 11:26:00,3.358,3.358,3.355,3.355,1156.0,BTG +2023-10-19 11:25:00,3.35,3.355,3.35,3.355,1272.0,BTG +2023-10-19 11:24:00,3.35,3.355,3.35,3.355,461.0,BTG +2023-10-19 11:23:00,3.36,3.36,3.35,3.35,7299.0,BTG +2023-10-19 11:22:00,3.348,3.355,3.343,3.355,70684.0,BTG +2023-10-19 11:21:00,3.345,3.35,3.34,3.35,22360.0,BTG +2023-10-19 11:20:00,3.35,3.355,3.345,3.345,120577.0,BTG +2023-10-19 11:19:00,3.35,3.36,3.35,3.355,41263.0,BTG +2023-10-19 11:18:00,3.355,3.355,3.35,3.355,41559.0,BTG +2023-10-19 11:17:00,3.355,3.36,3.35,3.355,90975.0,BTG +2023-10-19 11:16:00,3.355,3.355,3.35,3.35,1716.0,BTG +2023-10-19 11:15:00,3.35,3.36,3.35,3.355,62914.0,BTG +2023-10-19 11:14:00,3.345,3.35,3.345,3.35,3189.0,BTG +2023-10-19 11:13:00,3.35,3.35,3.345,3.35,2529.0,BTG +2023-10-19 11:12:00,3.345,3.35,3.345,3.35,14534.0,BTG +2023-10-19 11:11:00,3.345,3.35,3.34,3.345,7421.0,BTG +2023-10-19 11:10:00,3.35,3.35,3.342,3.345,19589.0,BTG +2023-10-19 11:09:00,3.344,3.35,3.34,3.34,5978.0,BTG +2023-10-19 11:08:00,3.342,3.35,3.342,3.348,5394.0,BTG +2023-10-19 11:07:00,3.345,3.35,3.345,3.349,27100.0,BTG +2023-10-19 11:06:00,3.34,3.345,3.332,3.345,64432.0,BTG +2023-10-19 11:05:00,3.34,3.34,3.335,3.34,1901.0,BTG +2023-10-19 11:03:00,3.335,3.335,3.335,3.335,336.0,BTG +2023-10-19 11:02:00,3.335,3.335,3.335,3.335,372.0,BTG +2023-10-19 11:00:00,3.335,3.335,3.335,3.335,219.0,BTG +2023-10-19 10:59:00,3.335,3.335,3.335,3.335,330.0,BTG +2023-10-19 10:58:00,3.335,3.335,3.335,3.335,304.0,BTG +2023-10-19 10:57:00,3.335,3.34,3.335,3.335,4054.0,BTG +2023-10-19 10:56:00,3.335,3.335,3.335,3.335,3352.0,BTG +2023-10-19 10:55:00,3.34,3.34,3.335,3.339,3321.0,BTG +2023-10-19 10:54:00,3.335,3.335,3.33,3.33,2099.0,BTG +2023-10-19 10:53:00,3.335,3.34,3.335,3.34,115099.0,BTG +2023-10-19 10:52:00,3.345,3.347,3.33,3.33,66960.0,BTG +2023-10-19 10:51:00,3.345,3.347,3.34,3.34,730.0,BTG +2023-10-19 10:50:00,3.345,3.35,3.34,3.345,12673.0,BTG +2023-10-19 10:49:00,3.345,3.345,3.34,3.345,15611.0,BTG +2023-10-19 10:48:00,3.345,3.345,3.34,3.341,11391.0,BTG +2023-10-19 10:47:00,3.35,3.35,3.34,3.345,9834.0,BTG +2023-10-19 10:46:00,3.34,3.35,3.335,3.345,95485.0,BTG +2023-10-19 10:45:00,3.335,3.34,3.335,3.335,4605.0,BTG +2023-10-19 10:44:00,3.332,3.335,3.332,3.335,3922.0,BTG +2023-10-19 10:43:00,3.34,3.34,3.335,3.335,3288.0,BTG +2023-10-19 10:42:00,3.335,3.34,3.335,3.34,3992.0,BTG +2023-10-19 10:41:00,3.34,3.34,3.332,3.339,47374.0,BTG +2023-10-19 10:40:00,3.34,3.34,3.33,3.33,79466.0,BTG +2023-10-19 10:39:00,3.35,3.35,3.34,3.342,538.0,BTG +2023-10-19 10:38:00,3.345,3.345,3.34,3.34,33838.0,BTG +2023-10-19 10:37:00,3.345,3.347,3.34,3.345,2990.0,BTG +2023-10-19 10:36:00,3.35,3.35,3.34,3.34,2065.0,BTG +2023-10-19 10:35:00,3.341,3.35,3.34,3.342,39146.0,BTG +2023-10-19 10:34:00,3.33,3.35,3.325,3.34,122267.0,BTG +2023-10-19 10:33:00,3.325,3.33,3.323,3.323,19248.0,BTG +2023-10-19 10:32:00,3.325,3.325,3.325,3.325,3458.0,BTG +2023-10-19 10:31:00,3.325,3.325,3.32,3.325,29879.0,BTG +2023-10-19 10:30:00,3.32,3.325,3.32,3.325,1564.0,BTG +2023-10-19 10:29:00,3.325,3.328,3.325,3.325,706.0,BTG +2023-10-19 10:28:00,3.321,3.329,3.321,3.329,9312.0,BTG +2023-10-19 10:27:00,3.325,3.33,3.325,3.329,31200.0,BTG +2023-10-19 10:26:00,3.325,3.33,3.32,3.32,8685.0,BTG +2023-10-19 10:25:00,3.32,3.33,3.315,3.322,138411.0,BTG +2023-10-19 10:24:00,3.315,3.32,3.31,3.315,752.0,BTG +2023-10-19 10:23:00,3.315,3.315,3.31,3.315,25236.0,BTG +2023-10-19 10:22:00,3.31,3.315,3.31,3.31,38850.0,BTG +2023-10-19 10:21:00,3.31,3.32,3.31,3.31,12480.0,BTG +2023-10-19 10:20:00,3.31,3.319,3.31,3.31,17650.0,BTG +2023-10-19 10:19:00,3.315,3.315,3.31,3.31,3101.0,BTG +2023-10-19 10:18:00,3.325,3.325,3.31,3.315,48371.0,BTG +2023-10-19 10:17:00,3.325,3.325,3.32,3.325,760.0,BTG +2023-10-19 10:16:00,3.325,3.33,3.32,3.325,30146.0,BTG +2023-10-19 10:15:00,3.32,3.33,3.32,3.321,33219.0,BTG +2023-10-19 10:14:00,3.319,3.33,3.319,3.325,59159.0,BTG +2023-10-19 10:13:00,3.31,3.32,3.31,3.318,20845.0,BTG +2023-10-19 10:12:00,3.32,3.325,3.315,3.315,73012.0,BTG +2023-10-19 10:11:00,3.325,3.325,3.32,3.321,27789.0,BTG +2023-10-19 10:10:00,3.335,3.335,3.32,3.32,66476.0,BTG +2023-10-19 10:09:00,3.33,3.335,3.33,3.335,7456.0,BTG +2023-10-19 10:08:00,3.335,3.34,3.335,3.34,1749.0,BTG +2023-10-19 10:07:00,3.335,3.34,3.335,3.335,1880.0,BTG +2023-10-19 10:06:00,3.335,3.34,3.335,3.335,7253.0,BTG +2023-10-19 10:05:00,3.335,3.34,3.335,3.335,8553.0,BTG +2023-10-19 10:04:00,3.335,3.34,3.335,3.335,1736.0,BTG +2023-10-19 10:03:00,3.335,3.335,3.33,3.335,11369.0,BTG +2023-10-19 10:02:00,3.335,3.335,3.33,3.335,18270.0,BTG +2023-10-19 10:01:00,3.335,3.335,3.335,3.335,825.0,BTG +2023-10-19 10:00:00,3.335,3.335,3.33,3.33,2289.0,BTG +2023-10-19 09:59:00,3.335,3.335,3.33,3.334,1508.0,BTG +2023-10-19 09:58:00,3.34,3.34,3.33,3.33,28152.0,BTG +2023-10-19 09:57:00,3.335,3.34,3.33,3.335,1028.0,BTG +2023-10-19 09:56:00,3.325,3.338,3.325,3.335,102696.0,BTG +2023-10-19 09:55:00,3.325,3.33,3.325,3.325,3741.0,BTG +2023-10-19 09:54:00,3.318,3.33,3.31,3.33,54493.0,BTG +2023-10-19 09:53:00,3.325,3.325,3.315,3.32,59274.0,BTG +2023-10-19 09:52:00,3.33,3.33,3.32,3.33,45200.0,BTG +2023-10-19 09:51:00,3.335,3.335,3.33,3.335,6176.0,BTG +2023-10-19 09:50:00,3.335,3.335,3.33,3.335,1845.0,BTG +2023-10-19 09:49:00,3.34,3.34,3.335,3.335,7180.0,BTG +2023-10-19 09:48:00,3.335,3.34,3.33,3.335,17356.0,BTG +2023-10-19 09:47:00,3.325,3.335,3.325,3.335,39630.0,BTG +2023-10-19 09:46:00,3.32,3.32,3.32,3.32,5229.0,BTG +2023-10-19 09:45:00,3.325,3.325,3.32,3.32,46864.0,BTG +2023-10-19 09:44:00,3.325,3.325,3.325,3.325,406.0,BTG +2023-10-19 09:43:00,3.32,3.33,3.32,3.33,14233.0,BTG +2023-10-19 09:42:00,3.33,3.33,3.32,3.325,18103.0,BTG +2023-10-19 09:41:00,3.33,3.335,3.322,3.33,102884.0,BTG +2023-10-19 09:40:00,3.325,3.325,3.322,3.325,3768.0,BTG +2023-10-19 09:39:00,3.329,3.33,3.322,3.325,26142.0,BTG +2023-10-19 09:38:00,3.315,3.33,3.315,3.323,27379.0,BTG +2023-10-19 09:37:00,3.323,3.325,3.31,3.32,30378.0,BTG +2023-10-19 09:36:00,3.32,3.33,3.32,3.323,29561.0,BTG +2023-10-19 09:35:00,3.325,3.34,3.322,3.325,35271.0,BTG +2023-10-19 09:34:00,3.326,3.33,3.32,3.33,13504.0,BTG +2023-10-19 09:33:00,3.321,3.321,3.321,3.321,812.0,BTG +2023-10-19 09:32:00,3.32,3.325,3.32,3.32,7920.0,BTG +2023-10-19 09:31:00,3.335,3.335,3.32,3.32,30122.0,BTG +2023-10-19 09:30:00,3.33,3.34,3.32,3.33,84744.0,BTG +2023-10-19 09:26:00,3.35,3.35,3.35,3.35,7.0,BTG +2023-10-19 09:22:00,3.331,3.35,3.331,3.35,324.0,BTG +2023-10-19 09:19:00,3.348,3.348,3.348,3.348,5.0,BTG +2023-10-19 09:17:00,3.33,3.349,3.33,3.349,15.0,BTG +2023-10-19 09:15:00,3.33,3.33,3.33,3.33,40.0,BTG +2023-10-19 09:14:00,3.35,3.35,3.35,3.35,1.0,BTG +2023-10-19 09:08:00,3.348,3.348,3.348,3.348,100.0,BTG +2023-10-19 09:05:00,3.35,3.35,3.33,3.33,9.0,BTG +2023-10-19 08:59:00,3.35,3.35,3.35,3.35,300.0,BTG +2023-10-19 08:53:00,3.33,3.33,3.33,3.33,1.0,BTG +2023-10-19 08:51:00,3.35,3.35,3.35,3.35,20.0,BTG +2023-10-19 08:50:00,3.35,3.35,3.35,3.35,2000.0,BTG +2023-10-19 08:49:00,3.34,3.34,3.34,3.34,3256.0,BTG +2023-10-19 08:37:00,3.34,3.34,3.34,3.34,15.0,BTG +2023-10-19 08:35:00,3.34,3.34,3.34,3.34,40.0,BTG +2023-10-19 08:33:00,3.34,3.34,3.33,3.33,31.0,BTG +2023-10-19 08:31:00,3.33,3.33,3.32,3.32,20.0,BTG +2023-10-19 08:26:00,3.34,3.34,3.34,3.34,3.0,BTG +2023-10-19 08:25:00,3.33,3.33,3.33,3.33,1.0,BTG +2023-10-19 08:22:00,3.32,3.33,3.32,3.33,4.0,BTG +2023-10-19 08:20:00,3.33,3.33,3.33,3.33,1.0,BTG +2023-10-19 08:08:00,3.34,3.34,3.322,3.33,79.0,BTG +2023-10-19 08:02:00,3.3,3.3,3.3,3.3,36.0,BTG +2023-10-19 08:01:00,3.34,3.34,3.34,3.34,6.0,BTG +2023-10-19 08:00:00,3.339,3.34,3.33,3.34,2460.0,BTG +2023-10-19 07:55:00,3.34,3.34,3.34,3.34,70.0,BTG +2023-10-19 07:51:00,3.34,3.34,3.34,3.34,11.0,BTG +2023-10-19 07:10:00,3.34,3.34,3.34,3.34,1.0,BTG +2023-10-19 06:58:00,3.34,3.34,3.34,3.34,10.0,BTG +2023-10-19 06:51:00,3.35,3.35,3.35,3.35,1.0,BTG +2023-10-19 06:15:00,3.35,3.35,3.35,3.35,200.0,BTG +2023-10-19 06:13:00,3.35,3.35,3.35,3.35,292.0,BTG +2023-10-19 06:09:00,3.35,3.35,3.35,3.35,169.0,BTG +2023-10-19 05:49:00,3.35,3.35,3.35,3.35,1.0,BTG +2023-10-19 04:29:00,3.35,3.35,3.35,3.35,3.0,BTG +2023-10-18 20:00:00,3.35,3.35,3.35,3.35,209687.0,BTG +2023-10-18 19:58:00,3.35,3.35,3.35,3.35,25.0,BTG +2023-10-18 19:57:00,3.34,3.36,3.34,3.36,83.0,BTG +2023-10-18 19:54:00,3.34,3.34,3.34,3.34,72.0,BTG +2023-10-18 19:46:00,3.34,3.34,3.34,3.34,1.0,BTG +2023-10-18 19:45:00,3.345,3.345,3.345,3.345,3.0,BTG +2023-10-18 19:42:00,3.345,3.36,3.345,3.35,55.0,BTG +2023-10-18 19:41:00,3.345,3.345,3.345,3.345,4.0,BTG +2023-10-18 19:40:00,3.345,3.345,3.345,3.345,3.0,BTG +2023-10-18 19:25:00,3.36,3.36,3.36,3.36,1.0,BTG +2023-10-18 19:18:00,3.35,3.35,3.35,3.35,2.0,BTG +2023-10-18 19:07:00,3.358,3.358,3.358,3.358,1.0,BTG +2023-10-18 19:06:00,3.36,3.36,3.35,3.36,302.0,BTG +2023-10-18 19:02:00,3.34,3.34,3.34,3.34,35.0,BTG +2023-10-18 18:59:00,3.354,3.354,3.354,3.354,9.0,BTG +2023-10-18 18:50:00,3.359,3.359,3.359,3.359,66.0,BTG +2023-10-18 18:45:00,3.36,3.36,3.36,3.36,150.0,BTG +2023-10-18 18:44:00,3.345,3.345,3.345,3.345,3.0,BTG +2023-10-18 18:38:00,3.34,3.34,3.34,3.34,121.0,BTG +2023-10-18 18:30:00,3.35,3.35,3.35,3.35,209687.0,BTG +2023-10-18 18:18:00,3.34,3.345,3.34,3.345,2.0,BTG +2023-10-18 18:05:00,3.34,3.34,3.34,3.34,1.0,BTG +2023-10-18 17:56:00,3.36,3.36,3.34,3.34,5.0,BTG +2023-10-18 17:55:00,3.36,3.36,3.36,3.36,23.0,BTG +2023-10-18 17:46:00,3.33,3.345,3.33,3.345,6.0,BTG +2023-10-18 17:40:00,3.36,3.36,3.36,3.36,2.0,BTG +2023-10-18 17:28:00,3.36,3.36,3.36,3.36,5.0,BTG +2023-10-18 17:25:00,3.35,3.35,3.34,3.34,2700.0,BTG +2023-10-18 17:19:00,3.345,3.345,3.345,3.345,1.0,BTG +2023-10-18 17:10:00,3.34,3.34,3.34,3.34,1.0,BTG +2023-10-18 17:09:00,3.36,3.36,3.36,3.36,150.0,BTG +2023-10-18 17:06:00,3.37,3.37,3.37,3.37,385991.0,BTG +2023-10-18 17:05:00,3.36,3.36,3.36,3.36,15.0,BTG +2023-10-18 17:04:00,3.36,3.36,3.35,3.36,46.0,BTG +2023-10-18 17:03:00,3.359,3.359,3.359,3.359,30.0,BTG +2023-10-18 17:01:00,3.36,3.36,3.35,3.35,12.0,BTG +2023-10-18 16:55:00,3.36,3.36,3.36,3.36,138.0,BTG +2023-10-18 16:48:00,3.36,3.36,3.36,3.36,3.0,BTG +2023-10-18 16:39:00,3.36,3.36,3.36,3.36,20.0,BTG +2023-10-18 16:38:00,3.36,3.36,3.36,3.36,1.0,BTG +2023-10-18 16:35:00,3.36,3.36,3.36,3.36,3.0,BTG +2023-10-18 16:32:00,3.36,3.36,3.35,3.35,6.0,BTG +2023-10-18 16:29:00,3.36,3.36,3.36,3.36,1.0,BTG +2023-10-18 16:19:00,3.35,3.35,3.35,3.35,1.0,BTG +2023-10-18 16:18:00,3.359,3.359,3.35,3.35,2.0,BTG +2023-10-18 16:12:00,3.36,3.36,3.36,3.36,4.0,BTG +2023-10-18 16:10:00,3.35,3.36,3.35,3.35,210112.0,BTG +2023-10-18 16:09:00,3.34,3.34,3.34,3.34,6.0,BTG +2023-10-18 16:07:00,3.35,3.35,3.35,3.35,1.0,BTG +2023-10-18 16:06:00,3.35,3.35,3.35,3.35,100.0,BTG +2023-10-18 16:02:00,3.35,3.36,3.35,3.36,4204.0,BTG +2023-10-18 16:01:00,3.35,3.35,3.35,3.35,772.0,BTG +2023-10-18 16:00:00,3.35,3.36,3.34,3.34,633701.0,BTG +2023-10-18 15:59:00,3.35,3.35,3.34,3.35,171197.0,BTG +2023-10-18 15:58:00,3.35,3.35,3.34,3.35,72936.0,BTG +2023-10-18 15:57:00,3.345,3.35,3.345,3.35,44822.0,BTG +2023-10-18 15:56:00,3.345,3.35,3.34,3.345,23741.0,BTG +2023-10-18 15:55:00,3.345,3.35,3.345,3.345,18140.0,BTG +2023-10-18 15:54:00,3.345,3.35,3.345,3.345,4986.0,BTG +2023-10-18 15:53:00,3.345,3.35,3.34,3.345,14698.0,BTG +2023-10-18 15:52:00,3.345,3.35,3.345,3.345,16154.0,BTG +2023-10-18 15:51:00,3.345,3.35,3.34,3.35,21650.0,BTG +2023-10-18 15:50:00,3.34,3.35,3.335,3.345,127852.0,BTG +2023-10-18 15:49:00,3.34,3.34,3.33,3.34,36761.0,BTG +2023-10-18 15:48:00,3.335,3.34,3.33,3.339,60891.0,BTG +2023-10-18 15:47:00,3.335,3.34,3.332,3.335,28584.0,BTG +2023-10-18 15:46:00,3.34,3.34,3.335,3.335,29390.0,BTG +2023-10-18 15:45:00,3.335,3.34,3.332,3.34,48730.0,BTG +2023-10-18 15:44:00,3.34,3.34,3.33,3.335,17853.0,BTG +2023-10-18 15:43:00,3.34,3.34,3.33,3.34,18715.0,BTG +2023-10-18 15:42:00,3.34,3.34,3.332,3.335,49346.0,BTG +2023-10-18 15:41:00,3.34,3.34,3.332,3.338,25845.0,BTG +2023-10-18 15:40:00,3.335,3.34,3.332,3.34,11078.0,BTG +2023-10-18 15:39:00,3.34,3.34,3.332,3.34,15004.0,BTG +2023-10-18 15:38:00,3.335,3.34,3.332,3.34,10343.0,BTG +2023-10-18 15:37:00,3.34,3.34,3.332,3.34,18133.0,BTG +2023-10-18 15:36:00,3.34,3.345,3.335,3.34,149707.0,BTG +2023-10-18 15:35:00,3.34,3.35,3.34,3.34,44190.0,BTG +2023-10-18 15:34:00,3.34,3.345,3.34,3.34,11965.0,BTG +2023-10-18 15:33:00,3.34,3.345,3.34,3.34,43413.0,BTG +2023-10-18 15:32:00,3.345,3.345,3.34,3.345,15373.0,BTG +2023-10-18 15:31:00,3.345,3.345,3.34,3.345,15364.0,BTG +2023-10-18 15:30:00,3.34,3.35,3.34,3.345,27251.0,BTG +2023-10-18 15:29:00,3.34,3.35,3.34,3.345,13530.0,BTG +2023-10-18 15:28:00,3.345,3.345,3.34,3.345,11107.0,BTG +2023-10-18 15:27:00,3.341,3.345,3.34,3.34,33648.0,BTG +2023-10-18 15:26:00,3.34,3.35,3.34,3.345,132562.0,BTG +2023-10-18 15:25:00,3.339,3.35,3.335,3.34,153690.0,BTG +2023-10-18 15:24:00,3.34,3.35,3.335,3.34,292936.0,BTG +2023-10-18 15:23:00,3.34,3.34,3.333,3.34,11039.0,BTG +2023-10-18 15:22:00,3.34,3.34,3.335,3.34,15423.0,BTG +2023-10-18 15:21:00,3.34,3.34,3.335,3.34,4915.0,BTG +2023-10-18 15:20:00,3.34,3.34,3.34,3.34,6248.0,BTG +2023-10-18 15:19:00,3.34,3.34,3.33,3.34,23251.0,BTG +2023-10-18 15:18:00,3.34,3.34,3.335,3.34,6389.0,BTG +2023-10-18 15:17:00,3.34,3.34,3.34,3.34,4164.0,BTG +2023-10-18 15:16:00,3.339,3.34,3.335,3.34,7074.0,BTG +2023-10-18 15:15:00,3.34,3.34,3.335,3.34,19555.0,BTG +2023-10-18 15:14:00,3.34,3.34,3.332,3.339,26275.0,BTG +2023-10-18 15:13:00,3.34,3.34,3.332,3.332,29214.0,BTG +2023-10-18 15:12:00,3.332,3.34,3.332,3.34,33507.0,BTG +2023-10-18 15:11:00,3.335,3.34,3.332,3.34,11845.0,BTG +2023-10-18 15:10:00,3.34,3.34,3.332,3.34,20447.0,BTG +2023-10-18 15:09:00,3.34,3.34,3.332,3.335,5061.0,BTG +2023-10-18 15:08:00,3.332,3.34,3.332,3.332,12482.0,BTG +2023-10-18 15:07:00,3.33,3.34,3.33,3.335,26695.0,BTG +2023-10-18 15:06:00,3.34,3.34,3.335,3.34,5915.0,BTG +2023-10-18 15:05:00,3.35,3.35,3.332,3.335,132433.0,BTG +2023-10-18 15:04:00,3.35,3.35,3.34,3.35,10869.0,BTG +2023-10-18 15:03:00,3.345,3.35,3.34,3.35,7136.0,BTG +2023-10-18 15:02:00,3.345,3.35,3.345,3.345,3513.0,BTG +2023-10-18 15:01:00,3.345,3.35,3.34,3.35,73306.0,BTG +2023-10-18 15:00:00,3.35,3.35,3.35,3.35,4905.0,BTG +2023-10-18 14:59:00,3.35,3.35,3.345,3.35,4534.0,BTG +2023-10-18 14:58:00,3.35,3.35,3.345,3.35,5042.0,BTG +2023-10-18 14:57:00,3.35,3.35,3.345,3.35,9710.0,BTG +2023-10-18 14:56:00,3.345,3.35,3.344,3.35,3104.0,BTG +2023-10-18 14:55:00,3.35,3.35,3.345,3.35,5096.0,BTG +2023-10-18 14:54:00,3.345,3.35,3.34,3.35,5116.0,BTG +2023-10-18 14:53:00,3.35,3.35,3.34,3.35,10621.0,BTG +2023-10-18 14:52:00,3.35,3.35,3.342,3.35,8004.0,BTG +2023-10-18 14:51:00,3.35,3.35,3.345,3.345,7514.0,BTG +2023-10-18 14:50:00,3.345,3.35,3.345,3.35,6760.0,BTG +2023-10-18 14:49:00,3.35,3.35,3.345,3.35,8864.0,BTG +2023-10-18 14:48:00,3.35,3.35,3.343,3.35,16579.0,BTG +2023-10-18 14:47:00,3.35,3.35,3.34,3.35,4644.0,BTG +2023-10-18 14:46:00,3.35,3.35,3.345,3.35,1722.0,BTG +2023-10-18 14:45:00,3.35,3.35,3.34,3.35,15001.0,BTG +2023-10-18 14:44:00,3.35,3.35,3.345,3.35,6948.0,BTG +2023-10-18 14:43:00,3.35,3.35,3.345,3.35,7938.0,BTG +2023-10-18 14:42:00,3.35,3.35,3.345,3.35,6216.0,BTG +2023-10-18 14:41:00,3.35,3.35,3.345,3.35,5765.0,BTG +2023-10-18 14:40:00,3.35,3.35,3.345,3.35,4794.0,BTG +2023-10-18 14:39:00,3.35,3.35,3.345,3.35,4424.0,BTG +2023-10-18 14:38:00,3.35,3.35,3.345,3.35,5794.0,BTG +2023-10-18 14:37:00,3.345,3.35,3.345,3.35,8609.0,BTG +2023-10-18 14:36:00,3.35,3.35,3.345,3.35,5875.0,BTG +2023-10-18 14:35:00,3.35,3.35,3.345,3.35,3790.0,BTG +2023-10-18 14:34:00,3.35,3.35,3.345,3.35,4587.0,BTG +2023-10-18 14:33:00,3.35,3.35,3.345,3.35,6330.0,BTG +2023-10-18 14:32:00,3.35,3.35,3.34,3.35,6310.0,BTG +2023-10-18 14:31:00,3.35,3.35,3.349,3.35,6102.0,BTG +2023-10-18 14:30:00,3.35,3.35,3.345,3.35,13399.0,BTG +2023-10-18 14:29:00,3.35,3.35,3.345,3.35,4499.0,BTG +2023-10-18 14:28:00,3.35,3.35,3.345,3.35,3461.0,BTG +2023-10-18 14:27:00,3.35,3.35,3.345,3.35,4870.0,BTG +2023-10-18 14:26:00,3.35,3.35,3.345,3.35,5700.0,BTG +2023-10-18 14:25:00,3.35,3.35,3.345,3.35,4639.0,BTG +2023-10-18 14:24:00,3.35,3.35,3.345,3.35,8883.0,BTG +2023-10-18 14:23:00,3.35,3.35,3.342,3.35,18634.0,BTG +2023-10-18 14:22:00,3.35,3.35,3.345,3.35,4946.0,BTG +2023-10-18 14:21:00,3.35,3.35,3.35,3.35,11207.0,BTG +2023-10-18 14:20:00,3.35,3.35,3.345,3.345,5487.0,BTG +2023-10-18 14:19:00,3.35,3.35,3.34,3.35,63421.0,BTG +2023-10-18 14:18:00,3.35,3.35,3.34,3.35,13980.0,BTG +2023-10-18 14:17:00,3.35,3.35,3.34,3.35,23590.0,BTG +2023-10-18 14:16:00,3.35,3.35,3.345,3.35,8668.0,BTG +2023-10-18 14:15:00,3.35,3.35,3.345,3.35,5498.0,BTG +2023-10-18 14:14:00,3.35,3.35,3.344,3.35,2746.0,BTG +2023-10-18 14:13:00,3.35,3.35,3.345,3.35,5146.0,BTG +2023-10-18 14:12:00,3.35,3.35,3.345,3.35,11830.0,BTG +2023-10-18 14:11:00,3.35,3.35,3.34,3.35,123625.0,BTG +2023-10-18 14:10:00,3.35,3.35,3.345,3.35,5449.0,BTG +2023-10-18 14:09:00,3.35,3.35,3.349,3.35,12248.0,BTG +2023-10-18 14:08:00,3.345,3.35,3.345,3.35,7533.0,BTG +2023-10-18 14:07:00,3.345,3.35,3.34,3.35,11158.0,BTG +2023-10-18 14:06:00,3.345,3.35,3.345,3.35,1177.0,BTG +2023-10-18 14:05:00,3.35,3.35,3.349,3.35,2986.0,BTG +2023-10-18 14:04:00,3.35,3.35,3.342,3.35,9400.0,BTG +2023-10-18 14:03:00,3.35,3.35,3.34,3.342,17357.0,BTG +2023-10-18 14:02:00,3.355,3.355,3.34,3.345,78524.0,BTG +2023-10-18 14:01:00,3.365,3.37,3.35,3.358,278777.0,BTG +2023-10-18 14:00:00,3.37,3.37,3.36,3.36,11551.0,BTG +2023-10-18 13:59:00,3.365,3.37,3.36,3.37,2035.0,BTG +2023-10-18 13:58:00,3.365,3.37,3.36,3.362,8168.0,BTG +2023-10-18 13:57:00,3.365,3.37,3.36,3.365,2992.0,BTG +2023-10-18 13:56:00,3.365,3.37,3.365,3.365,3014.0,BTG +2023-10-18 13:55:00,3.37,3.37,3.36,3.365,2749.0,BTG +2023-10-18 13:54:00,3.36,3.37,3.36,3.365,3560.0,BTG +2023-10-18 13:53:00,3.365,3.37,3.36,3.365,5655.0,BTG +2023-10-18 13:52:00,3.36,3.37,3.36,3.37,8575.0,BTG +2023-10-18 13:51:00,3.36,3.37,3.36,3.365,4295.0,BTG +2023-10-18 13:50:00,3.36,3.37,3.36,3.365,4172.0,BTG +2023-10-18 13:49:00,3.37,3.37,3.36,3.365,7641.0,BTG +2023-10-18 13:48:00,3.36,3.37,3.36,3.365,10698.0,BTG +2023-10-18 13:47:00,3.36,3.37,3.36,3.37,6449.0,BTG +2023-10-18 13:46:00,3.37,3.37,3.36,3.37,3664.0,BTG +2023-10-18 13:45:00,3.365,3.37,3.365,3.37,4112.0,BTG +2023-10-18 13:44:00,3.37,3.37,3.365,3.365,1519.0,BTG +2023-10-18 13:43:00,3.37,3.37,3.365,3.365,2904.0,BTG +2023-10-18 13:42:00,3.365,3.37,3.364,3.37,9812.0,BTG +2023-10-18 13:41:00,3.37,3.37,3.365,3.365,16126.0,BTG +2023-10-18 13:40:00,3.365,3.37,3.365,3.37,4222.0,BTG +2023-10-18 13:39:00,3.37,3.37,3.36,3.37,7166.0,BTG +2023-10-18 13:38:00,3.365,3.37,3.36,3.37,13043.0,BTG +2023-10-18 13:37:00,3.365,3.37,3.36,3.37,23259.0,BTG +2023-10-18 13:36:00,3.37,3.37,3.36,3.365,47459.0,BTG +2023-10-18 13:35:00,3.37,3.37,3.365,3.37,5249.0,BTG +2023-10-18 13:34:00,3.37,3.37,3.365,3.37,4249.0,BTG +2023-10-18 13:33:00,3.365,3.37,3.365,3.37,3958.0,BTG +2023-10-18 13:32:00,3.365,3.37,3.36,3.37,6516.0,BTG +2023-10-18 13:31:00,3.365,3.37,3.36,3.365,34094.0,BTG +2023-10-18 13:30:00,3.37,3.37,3.365,3.365,3898.0,BTG +2023-10-18 13:29:00,3.365,3.37,3.365,3.37,11034.0,BTG +2023-10-18 13:28:00,3.37,3.37,3.36,3.37,5784.0,BTG +2023-10-18 13:27:00,3.37,3.37,3.365,3.365,13247.0,BTG +2023-10-18 13:26:00,3.37,3.37,3.37,3.37,4178.0,BTG +2023-10-18 13:25:00,3.37,3.37,3.365,3.37,9956.0,BTG +2023-10-18 13:24:00,3.37,3.37,3.365,3.37,3254.0,BTG +2023-10-18 13:23:00,3.37,3.37,3.365,3.37,3932.0,BTG +2023-10-18 13:22:00,3.362,3.37,3.362,3.37,2141.0,BTG +2023-10-18 13:21:00,3.37,3.37,3.36,3.37,13889.0,BTG +2023-10-18 13:20:00,3.365,3.37,3.36,3.36,11929.0,BTG +2023-10-18 13:19:00,3.37,3.37,3.36,3.365,3574.0,BTG +2023-10-18 13:18:00,3.37,3.37,3.37,3.37,1523.0,BTG +2023-10-18 13:17:00,3.36,3.37,3.36,3.37,3064.0,BTG +2023-10-18 13:16:00,3.37,3.37,3.365,3.37,3417.0,BTG +2023-10-18 13:15:00,3.37,3.37,3.36,3.37,4728.0,BTG +2023-10-18 13:14:00,3.37,3.37,3.365,3.37,3145.0,BTG +2023-10-18 13:13:00,3.37,3.37,3.369,3.37,11366.0,BTG +2023-10-18 13:12:00,3.37,3.37,3.365,3.365,7289.0,BTG +2023-10-18 13:11:00,3.37,3.37,3.365,3.368,6422.0,BTG +2023-10-18 13:10:00,3.37,3.37,3.365,3.37,4258.0,BTG +2023-10-18 13:09:00,3.37,3.37,3.365,3.37,66497.0,BTG +2023-10-18 13:08:00,3.37,3.37,3.365,3.37,5842.0,BTG +2023-10-18 13:07:00,3.37,3.37,3.365,3.369,9410.0,BTG +2023-10-18 13:06:00,3.37,3.37,3.365,3.37,10238.0,BTG +2023-10-18 13:05:00,3.37,3.37,3.365,3.365,4108.0,BTG +2023-10-18 13:04:00,3.37,3.37,3.362,3.37,11864.0,BTG +2023-10-18 13:03:00,3.365,3.37,3.365,3.37,3199.0,BTG +2023-10-18 13:02:00,3.37,3.37,3.36,3.37,19530.0,BTG +2023-10-18 13:01:00,3.36,3.37,3.35,3.37,32872.0,BTG +2023-10-18 13:00:00,3.36,3.36,3.355,3.36,3381.0,BTG +2023-10-18 12:59:00,3.36,3.36,3.36,3.36,3235.0,BTG +2023-10-18 12:58:00,3.36,3.36,3.35,3.36,19240.0,BTG +2023-10-18 12:57:00,3.36,3.36,3.36,3.36,2434.0,BTG +2023-10-18 12:56:00,3.36,3.36,3.35,3.36,4477.0,BTG +2023-10-18 12:55:00,3.36,3.36,3.36,3.36,2756.0,BTG +2023-10-18 12:54:00,3.36,3.36,3.36,3.36,3600.0,BTG +2023-10-18 12:53:00,3.355,3.36,3.355,3.36,5183.0,BTG +2023-10-18 12:52:00,3.36,3.36,3.355,3.36,2330.0,BTG +2023-10-18 12:51:00,3.36,3.36,3.355,3.36,2384.0,BTG +2023-10-18 12:50:00,3.36,3.36,3.359,3.36,2040.0,BTG +2023-10-18 12:49:00,3.36,3.36,3.355,3.36,2514.0,BTG +2023-10-18 12:48:00,3.36,3.36,3.358,3.36,1964.0,BTG +2023-10-18 12:47:00,3.36,3.36,3.36,3.36,10847.0,BTG +2023-10-18 12:46:00,3.36,3.36,3.36,3.36,4870.0,BTG +2023-10-18 12:45:00,3.36,3.36,3.36,3.36,4179.0,BTG +2023-10-18 12:44:00,3.36,3.36,3.355,3.36,3317.0,BTG +2023-10-18 12:43:00,3.36,3.36,3.352,3.36,5687.0,BTG +2023-10-18 12:42:00,3.36,3.36,3.355,3.355,5117.0,BTG +2023-10-18 12:41:00,3.36,3.36,3.355,3.36,26998.0,BTG +2023-10-18 12:40:00,3.36,3.36,3.355,3.355,5899.0,BTG +2023-10-18 12:39:00,3.36,3.36,3.355,3.36,1448.0,BTG +2023-10-18 12:38:00,3.36,3.36,3.355,3.355,1719.0,BTG +2023-10-18 12:37:00,3.352,3.36,3.352,3.355,3807.0,BTG +2023-10-18 12:36:00,3.36,3.36,3.35,3.36,49506.0,BTG +2023-10-18 12:35:00,3.36,3.36,3.355,3.355,4322.0,BTG +2023-10-18 12:34:00,3.36,3.36,3.355,3.355,9874.0,BTG +2023-10-18 12:33:00,3.36,3.36,3.355,3.359,7364.0,BTG +2023-10-18 12:32:00,3.36,3.36,3.355,3.36,3004.0,BTG +2023-10-18 12:31:00,3.36,3.36,3.355,3.356,15979.0,BTG +2023-10-18 12:30:00,3.355,3.36,3.35,3.359,45564.0,BTG +2023-10-18 12:29:00,3.355,3.355,3.35,3.355,1450.0,BTG +2023-10-18 12:28:00,3.35,3.355,3.35,3.355,3298.0,BTG +2023-10-18 12:27:00,3.355,3.36,3.35,3.355,12657.0,BTG +2023-10-18 12:26:00,3.355,3.355,3.35,3.355,16212.0,BTG +2023-10-18 12:25:00,3.35,3.355,3.35,3.355,128274.0,BTG +2023-10-18 12:24:00,3.35,3.36,3.35,3.355,103186.0,BTG +2023-10-18 12:23:00,3.35,3.35,3.345,3.345,14822.0,BTG +2023-10-18 12:22:00,3.35,3.35,3.34,3.345,12028.0,BTG +2023-10-18 12:21:00,3.35,3.35,3.348,3.35,32652.0,BTG +2023-10-18 12:20:00,3.35,3.35,3.348,3.35,11622.0,BTG +2023-10-18 12:19:00,3.342,3.35,3.342,3.35,2305.0,BTG +2023-10-18 12:18:00,3.349,3.35,3.34,3.345,10262.0,BTG +2023-10-18 12:17:00,3.349,3.35,3.345,3.35,10100.0,BTG +2023-10-18 12:16:00,3.34,3.35,3.34,3.35,22554.0,BTG +2023-10-18 12:15:00,3.34,3.35,3.34,3.35,84793.0,BTG +2023-10-18 12:14:00,3.34,3.34,3.332,3.34,5717.0,BTG +2023-10-18 12:13:00,3.34,3.34,3.34,3.34,4201.0,BTG +2023-10-18 12:12:00,3.34,3.34,3.34,3.34,2004.0,BTG +2023-10-18 12:11:00,3.34,3.34,3.34,3.34,2924.0,BTG +2023-10-18 12:10:00,3.34,3.34,3.33,3.34,23565.0,BTG +2023-10-18 12:09:00,3.34,3.34,3.335,3.34,3211.0,BTG +2023-10-18 12:08:00,3.335,3.34,3.335,3.339,3479.0,BTG +2023-10-18 12:07:00,3.34,3.34,3.335,3.335,2802.0,BTG +2023-10-18 12:06:00,3.34,3.34,3.33,3.34,9348.0,BTG +2023-10-18 12:05:00,3.34,3.34,3.335,3.34,11534.0,BTG +2023-10-18 12:04:00,3.34,3.34,3.338,3.34,8494.0,BTG +2023-10-18 12:03:00,3.335,3.34,3.335,3.339,62023.0,BTG +2023-10-18 12:02:00,3.34,3.34,3.335,3.34,1878.0,BTG +2023-10-18 12:01:00,3.335,3.34,3.33,3.34,2922.0,BTG +2023-10-18 12:00:00,3.34,3.34,3.335,3.34,18289.0,BTG +2023-10-18 11:59:00,3.335,3.34,3.335,3.34,12771.0,BTG +2023-10-18 11:58:00,3.335,3.34,3.33,3.34,7645.0,BTG +2023-10-18 11:57:00,3.335,3.34,3.335,3.335,3333.0,BTG +2023-10-18 11:56:00,3.34,3.34,3.335,3.335,5486.0,BTG +2023-10-18 11:55:00,3.34,3.34,3.335,3.335,2436.0,BTG +2023-10-18 11:54:00,3.335,3.34,3.335,3.34,2831.0,BTG +2023-10-18 11:53:00,3.34,3.34,3.335,3.34,1912.0,BTG +2023-10-18 11:52:00,3.335,3.34,3.335,3.34,1703.0,BTG +2023-10-18 11:51:00,3.335,3.34,3.335,3.34,1121.0,BTG +2023-10-18 11:50:00,3.335,3.34,3.335,3.34,19346.0,BTG +2023-10-18 11:49:00,3.34,3.34,3.335,3.335,1286.0,BTG +2023-10-18 11:48:00,3.332,3.335,3.33,3.335,6921.0,BTG +2023-10-18 11:47:00,3.33,3.335,3.325,3.335,178222.0,BTG +2023-10-18 11:46:00,3.34,3.34,3.33,3.335,3197.0,BTG +2023-10-18 11:45:00,3.335,3.34,3.33,3.335,7938.0,BTG +2023-10-18 11:44:00,3.34,3.34,3.33,3.335,13222.0,BTG +2023-10-18 11:43:00,3.335,3.34,3.33,3.335,6193.0,BTG +2023-10-18 11:42:00,3.335,3.34,3.335,3.34,2123.0,BTG +2023-10-18 11:41:00,3.34,3.34,3.33,3.335,3680.0,BTG +2023-10-18 11:40:00,3.335,3.34,3.33,3.34,4058.0,BTG +2023-10-18 11:39:00,3.34,3.34,3.335,3.335,904.0,BTG +2023-10-18 11:38:00,3.335,3.34,3.335,3.34,1834.0,BTG +2023-10-18 11:37:00,3.335,3.34,3.335,3.34,1340.0,BTG +2023-10-18 11:36:00,3.335,3.34,3.335,3.335,3808.0,BTG +2023-10-18 11:35:00,3.335,3.34,3.331,3.335,11979.0,BTG +2023-10-18 11:34:00,3.335,3.34,3.335,3.34,2795.0,BTG +2023-10-18 11:33:00,3.335,3.34,3.335,3.335,7545.0,BTG +2023-10-18 11:32:00,3.34,3.34,3.337,3.34,15404.0,BTG +2023-10-18 11:31:00,3.335,3.34,3.335,3.34,2994.0,BTG +2023-10-18 11:30:00,3.34,3.35,3.335,3.335,181784.0,BTG +2023-10-18 11:29:00,3.345,3.348,3.34,3.344,8848.0,BTG +2023-10-18 11:28:00,3.35,3.35,3.34,3.345,33811.0,BTG +2023-10-18 11:27:00,3.35,3.35,3.35,3.35,4242.0,BTG +2023-10-18 11:26:00,3.35,3.35,3.342,3.35,4516.0,BTG +2023-10-18 11:25:00,3.35,3.35,3.345,3.345,7244.0,BTG +2023-10-18 11:24:00,3.35,3.35,3.345,3.35,2633.0,BTG +2023-10-18 11:23:00,3.35,3.35,3.345,3.345,6094.0,BTG +2023-10-18 11:22:00,3.35,3.35,3.35,3.35,4133.0,BTG +2023-10-18 11:21:00,3.35,3.35,3.345,3.35,11939.0,BTG +2023-10-18 11:20:00,3.35,3.35,3.345,3.35,6121.0,BTG +2023-10-18 11:19:00,3.35,3.35,3.345,3.35,29581.0,BTG +2023-10-18 11:18:00,3.35,3.35,3.345,3.345,33795.0,BTG +2023-10-18 11:17:00,3.35,3.35,3.345,3.35,20389.0,BTG +2023-10-18 11:16:00,3.345,3.35,3.345,3.345,29706.0,BTG +2023-10-18 11:15:00,3.335,3.35,3.33,3.35,178707.0,BTG +2023-10-18 11:14:00,3.335,3.34,3.335,3.34,4127.0,BTG +2023-10-18 11:13:00,3.335,3.34,3.335,3.335,10065.0,BTG +2023-10-18 11:12:00,3.335,3.335,3.33,3.335,2653.0,BTG +2023-10-18 11:11:00,3.335,3.335,3.335,3.335,9796.0,BTG +2023-10-18 11:10:00,3.34,3.345,3.33,3.335,65048.0,BTG +2023-10-18 11:09:00,3.34,3.35,3.34,3.34,10241.0,BTG +2023-10-18 11:08:00,3.34,3.345,3.34,3.34,50426.0,BTG +2023-10-18 11:07:00,3.34,3.35,3.34,3.345,10121.0,BTG +2023-10-18 11:06:00,3.345,3.35,3.34,3.345,10732.0,BTG +2023-10-18 11:05:00,3.345,3.35,3.345,3.35,4419.0,BTG +2023-10-18 11:04:00,3.35,3.35,3.34,3.345,3374.0,BTG +2023-10-18 11:03:00,3.34,3.35,3.34,3.345,25676.0,BTG +2023-10-18 11:02:00,3.345,3.345,3.34,3.34,1360.0,BTG +2023-10-18 11:01:00,3.341,3.345,3.34,3.34,20658.0,BTG +2023-10-18 11:00:00,3.34,3.35,3.34,3.34,44861.0,BTG +2023-10-18 10:59:00,3.341,3.345,3.34,3.34,5633.0,BTG +2023-10-18 10:58:00,3.345,3.35,3.345,3.345,13556.0,BTG +2023-10-18 10:57:00,3.34,3.35,3.34,3.34,8187.0,BTG +2023-10-18 10:56:00,3.348,3.35,3.345,3.345,25999.0,BTG +2023-10-18 10:55:00,3.345,3.348,3.345,3.345,8626.0,BTG +2023-10-18 10:54:00,3.345,3.35,3.341,3.345,26358.0,BTG +2023-10-18 10:53:00,3.335,3.345,3.335,3.34,144752.0,BTG +2023-10-18 10:52:00,3.34,3.348,3.33,3.335,41552.0,BTG +2023-10-18 10:51:00,3.342,3.348,3.34,3.348,13754.0,BTG +2023-10-18 10:50:00,3.34,3.345,3.34,3.345,7302.0,BTG +2023-10-18 10:49:00,3.349,3.349,3.34,3.34,6525.0,BTG +2023-10-18 10:48:00,3.34,3.345,3.34,3.34,16466.0,BTG +2023-10-18 10:47:00,3.34,3.345,3.34,3.345,128200.0,BTG +2023-10-18 10:46:00,3.365,3.365,3.345,3.345,94108.0,BTG +2023-10-18 10:45:00,3.365,3.37,3.36,3.365,10524.0,BTG +2023-10-18 10:44:00,3.365,3.37,3.36,3.368,22709.0,BTG +2023-10-18 10:43:00,3.36,3.37,3.36,3.365,4115.0,BTG +2023-10-18 10:42:00,3.365,3.365,3.36,3.36,3781.0,BTG +2023-10-18 10:41:00,3.365,3.365,3.363,3.365,3542.0,BTG +2023-10-18 10:40:00,3.365,3.365,3.36,3.365,3974.0,BTG +2023-10-18 10:39:00,3.365,3.365,3.365,3.365,995.0,BTG +2023-10-18 10:38:00,3.365,3.365,3.36,3.365,5999.0,BTG +2023-10-18 10:37:00,3.375,3.375,3.36,3.365,80520.0,BTG +2023-10-18 10:36:00,3.375,3.38,3.37,3.37,12887.0,BTG +2023-10-18 10:35:00,3.37,3.38,3.365,3.375,72727.0,BTG +2023-10-18 10:34:00,3.37,3.375,3.365,3.37,94984.0,BTG +2023-10-18 10:33:00,3.38,3.38,3.37,3.37,16659.0,BTG +2023-10-18 10:32:00,3.375,3.375,3.375,3.375,1497.0,BTG +2023-10-18 10:31:00,3.365,3.38,3.365,3.375,147326.0,BTG +2023-10-18 10:30:00,3.36,3.37,3.36,3.362,59058.0,BTG +2023-10-18 10:29:00,3.365,3.37,3.355,3.36,127937.0,BTG +2023-10-18 10:28:00,3.36,3.368,3.36,3.365,29690.0,BTG +2023-10-18 10:27:00,3.37,3.37,3.36,3.365,12172.0,BTG +2023-10-18 10:26:00,3.36,3.37,3.36,3.37,59591.0,BTG +2023-10-18 10:25:00,3.37,3.37,3.36,3.36,82877.0,BTG +2023-10-18 10:24:00,3.37,3.375,3.37,3.37,3810.0,BTG +2023-10-18 10:23:00,3.38,3.385,3.37,3.37,72213.0,BTG +2023-10-18 10:22:00,3.381,3.39,3.38,3.38,13015.0,BTG +2023-10-18 10:21:00,3.385,3.39,3.38,3.38,112922.0,BTG +2023-10-18 10:20:00,3.39,3.39,3.382,3.39,20206.0,BTG +2023-10-18 10:19:00,3.39,3.39,3.385,3.389,5742.0,BTG +2023-10-18 10:18:00,3.38,3.39,3.38,3.385,23348.0,BTG +2023-10-18 10:17:00,3.371,3.38,3.37,3.378,186927.0,BTG +2023-10-18 10:16:00,3.365,3.375,3.365,3.371,97141.0,BTG +2023-10-18 10:15:00,3.37,3.37,3.36,3.37,85258.0,BTG +2023-10-18 10:14:00,3.38,3.38,3.37,3.37,257386.0,BTG +2023-10-18 10:13:00,3.38,3.39,3.375,3.376,65225.0,BTG +2023-10-18 10:12:00,3.38,3.39,3.38,3.39,9661.0,BTG +2023-10-18 10:11:00,3.39,3.39,3.38,3.38,42609.0,BTG +2023-10-18 10:10:00,3.38,3.39,3.38,3.38,55639.0,BTG +2023-10-18 10:09:00,3.38,3.385,3.37,3.38,128111.0,BTG +2023-10-18 10:08:00,3.379,3.385,3.377,3.385,20790.0,BTG +2023-10-18 10:07:00,3.369,3.38,3.369,3.377,73766.0,BTG +2023-10-18 10:06:00,3.37,3.37,3.36,3.37,22451.0,BTG +2023-10-18 10:05:00,3.365,3.37,3.36,3.37,72266.0,BTG +2023-10-18 10:04:00,3.362,3.37,3.362,3.362,8579.0,BTG +2023-10-18 10:03:00,3.36,3.365,3.36,3.365,47223.0,BTG +2023-10-18 10:02:00,3.36,3.365,3.35,3.361,169688.0,BTG +2023-10-18 10:01:00,3.37,3.37,3.36,3.36,16393.0,BTG +2023-10-18 10:00:00,3.375,3.38,3.36,3.365,72177.0,BTG +2023-10-18 09:59:00,3.375,3.38,3.375,3.375,5300.0,BTG +2023-10-18 09:58:00,3.38,3.38,3.37,3.372,19576.0,BTG +2023-10-18 09:57:00,3.38,3.38,3.372,3.38,72077.0,BTG +2023-10-18 09:56:00,3.36,3.38,3.36,3.38,259458.0,BTG +2023-10-18 09:55:00,3.38,3.38,3.365,3.365,34065.0,BTG +2023-10-18 09:54:00,3.38,3.38,3.37,3.373,20373.0,BTG +2023-10-18 09:53:00,3.379,3.38,3.37,3.38,12449.0,BTG +2023-10-18 09:52:00,3.375,3.38,3.37,3.379,12046.0,BTG +2023-10-18 09:51:00,3.37,3.385,3.37,3.372,83010.0,BTG +2023-10-18 09:50:00,3.375,3.375,3.36,3.37,118424.0,BTG +2023-10-18 09:49:00,3.374,3.38,3.37,3.38,77298.0,BTG +2023-10-18 09:48:00,3.39,3.39,3.375,3.375,99469.0,BTG +2023-10-18 09:47:00,3.385,3.39,3.38,3.39,28139.0,BTG +2023-10-18 09:46:00,3.385,3.39,3.381,3.385,16285.0,BTG +2023-10-18 09:45:00,3.38,3.39,3.38,3.385,14683.0,BTG +2023-10-18 09:44:00,3.39,3.39,3.38,3.388,15190.0,BTG +2023-10-18 09:43:00,3.37,3.385,3.37,3.385,203766.0,BTG +2023-10-18 09:42:00,3.365,3.375,3.365,3.37,91530.0,BTG +2023-10-18 09:41:00,3.37,3.37,3.36,3.365,21617.0,BTG +2023-10-18 09:40:00,3.375,3.38,3.365,3.37,107733.0,BTG +2023-10-18 09:39:00,3.379,3.38,3.375,3.375,24105.0,BTG +2023-10-18 09:38:00,3.355,3.37,3.355,3.37,212680.0,BTG +2023-10-18 09:37:00,3.36,3.36,3.355,3.36,4041.0,BTG +2023-10-18 09:36:00,3.362,3.362,3.35,3.35,90698.0,BTG +2023-10-18 09:35:00,3.355,3.38,3.355,3.37,97943.0,BTG +2023-10-18 09:34:00,3.375,3.38,3.35,3.354,72974.0,BTG +2023-10-18 09:33:00,3.37,3.375,3.365,3.375,49591.0,BTG +2023-10-18 09:32:00,3.355,3.385,3.355,3.375,409781.0,BTG +2023-10-18 09:31:00,3.345,3.355,3.331,3.355,138294.0,BTG +2023-10-18 09:30:00,3.32,3.35,3.32,3.34,277972.0,BTG +2023-10-18 09:29:00,3.329,3.329,3.329,3.329,4.0,BTG +2023-10-18 09:28:00,3.32,3.32,3.32,3.32,301.0,BTG +2023-10-18 09:26:00,3.33,3.33,3.33,3.33,300.0,BTG +2023-10-18 09:22:00,3.329,3.33,3.325,3.33,67.0,BTG +2023-10-18 09:20:00,3.33,3.33,3.33,3.33,2.0,BTG +2023-10-18 09:19:00,3.33,3.33,3.33,3.33,48.0,BTG +2023-10-18 09:18:00,3.33,3.33,3.33,3.33,6.0,BTG +2023-10-18 09:17:00,3.329,3.329,3.329,3.329,200.0,BTG +2023-10-18 09:16:00,3.33,3.33,3.32,3.32,3030.0,BTG +2023-10-18 09:09:00,3.329,3.329,3.329,3.329,400.0,BTG +2023-10-18 09:05:00,3.33,3.33,3.33,3.33,1.0,BTG +2023-10-18 09:03:00,3.33,3.33,3.33,3.33,71.0,BTG +2023-10-18 08:59:00,3.33,3.33,3.33,3.33,2001.0,BTG +2023-10-18 08:58:00,3.32,3.33,3.32,3.33,2430.0,BTG +2023-10-18 08:57:00,3.329,3.329,3.329,3.329,5.0,BTG +2023-10-18 08:51:00,3.32,3.32,3.32,3.32,76.0,BTG +2023-10-18 08:50:00,3.32,3.33,3.32,3.32,2350.0,BTG +2023-10-18 08:48:00,3.33,3.33,3.325,3.325,91.0,BTG +2023-10-18 08:45:00,3.32,3.32,3.32,3.32,80.0,BTG +2023-10-18 08:43:00,3.33,3.33,3.33,3.33,501.0,BTG +2023-10-18 08:42:00,3.32,3.33,3.32,3.33,201.0,BTG +2023-10-18 08:41:00,3.32,3.32,3.32,3.32,7.0,BTG +2023-10-18 08:40:00,3.33,3.33,3.33,3.33,100.0,BTG +2023-10-18 08:38:00,3.32,3.32,3.32,3.32,45.0,BTG +2023-10-18 08:37:00,3.33,3.33,3.32,3.32,1008.0,BTG +2023-10-18 08:36:00,3.33,3.33,3.33,3.33,3.0,BTG +2023-10-18 08:35:00,3.33,3.33,3.33,3.33,2.0,BTG +2023-10-18 08:32:00,3.329,3.329,3.329,3.329,2.0,BTG +2023-10-18 08:28:00,3.329,3.329,3.329,3.329,1.0,BTG +2023-10-18 08:26:00,3.33,3.33,3.33,3.33,2600.0,BTG +2023-10-18 08:25:00,3.33,3.33,3.33,3.33,50.0,BTG +2023-10-18 08:24:00,3.329,3.329,3.329,3.329,1.0,BTG +2023-10-18 08:23:00,3.32,3.33,3.32,3.33,2800.0,BTG +2023-10-18 08:22:00,3.31,3.31,3.31,3.31,10000.0,BTG +2023-10-18 08:20:00,3.32,3.32,3.32,3.32,10.0,BTG +2023-10-18 08:19:00,3.32,3.32,3.32,3.32,1250.0,BTG +2023-10-18 08:18:00,3.32,3.32,3.32,3.32,2004.0,BTG +2023-10-18 08:15:00,3.32,3.34,3.32,3.32,5867.0,BTG +2023-10-18 08:08:00,3.31,3.32,3.31,3.32,100.0,BTG +2023-10-18 08:07:00,3.31,3.31,3.31,3.31,140.0,BTG +2023-10-18 08:02:00,3.29,3.31,3.29,3.31,105.0,BTG +2023-10-18 08:01:00,3.301,3.31,3.29,3.29,261.0,BTG +2023-10-18 08:00:00,3.3,3.33,3.3,3.3,11211.0,BTG +2023-10-18 07:59:00,3.31,3.31,3.31,3.31,150.0,BTG +2023-10-18 07:58:00,3.31,3.31,3.31,3.31,1320.0,BTG +2023-10-18 07:51:00,3.31,3.31,3.31,3.31,1100.0,BTG +2023-10-18 07:48:00,3.31,3.31,3.31,3.31,1099.0,BTG +2023-10-18 07:44:00,3.31,3.31,3.3,3.31,875.0,BTG +2023-10-18 07:39:00,3.31,3.31,3.3,3.3,1000.0,BTG +2023-10-18 07:34:00,3.31,3.31,3.31,3.31,9900.0,BTG +2023-10-18 07:07:00,3.31,3.31,3.31,3.31,100.0,BTG +2023-10-18 07:00:00,3.31,3.31,3.31,3.31,98.0,BTG +2023-10-18 06:30:00,3.32,3.32,3.32,3.32,1.0,BTG +2023-10-18 06:19:00,3.32,3.32,3.32,3.32,5.0,BTG +2023-10-18 05:53:00,3.3,3.3,3.3,3.3,55.0,BTG +2023-10-18 05:32:00,3.3,3.31,3.3,3.31,835.0,BTG +2023-10-18 05:31:00,3.3,3.3,3.3,3.3,5000.0,BTG +2023-10-18 05:29:00,3.3,3.3,3.3,3.3,5000.0,BTG +2023-10-18 05:28:00,3.295,3.295,3.29,3.29,1000.0,BTG +2023-10-18 04:57:00,3.3,3.3,3.3,3.3,1.0,BTG +2023-10-18 04:56:00,3.3,3.3,3.3,3.3,200.0,BTG +2023-10-18 04:55:00,3.3,3.3,3.3,3.3,2.0,BTG +2023-10-18 04:45:00,3.3,3.3,3.3,3.3,300.0,BTG +2023-10-18 04:27:00,3.3,3.3,3.3,3.3,3000.0,BTG +2023-10-18 04:20:00,3.3,3.3,3.3,3.3,40.0,BTG +2023-10-18 04:15:00,3.3,3.3,3.3,3.3,155.0,BTG +2023-10-18 04:00:00,3.26,3.29,3.26,3.29,2501.0,BTG +2023-10-17 20:00:00,3.29,3.29,3.29,3.29,400614.0,BTG +2023-10-17 19:58:00,3.28,3.28,3.27,3.27,16.0,BTG +2023-10-17 19:49:00,3.28,3.28,3.28,3.28,4.0,BTG +2023-10-17 19:33:00,3.28,3.28,3.28,3.28,12.0,BTG +2023-10-17 19:32:00,3.27,3.28,3.27,3.28,50.0,BTG +2023-10-17 19:30:00,3.278,3.278,3.278,3.278,10.0,BTG +2023-10-17 19:22:00,3.28,3.28,3.28,3.28,800.0,BTG +2023-10-17 19:21:00,3.28,3.28,3.28,3.28,11.0,BTG +2023-10-17 19:20:00,3.28,3.28,3.28,3.28,700.0,BTG +2023-10-17 19:18:00,3.278,3.278,3.278,3.278,150.0,BTG +2023-10-17 19:10:00,3.26,3.26,3.26,3.26,10.0,BTG +2023-10-17 19:09:00,3.27,3.28,3.27,3.27,35.0,BTG +2023-10-17 18:58:00,3.26,3.26,3.26,3.26,800.0,BTG +2023-10-17 18:50:00,3.28,3.28,3.28,3.28,1.0,BTG +2023-10-17 18:49:00,3.28,3.28,3.28,3.28,1.0,BTG +2023-10-17 18:47:00,3.26,3.26,3.26,3.26,80.0,BTG +2023-10-17 18:30:00,3.29,3.29,3.29,3.29,400614.0,BTG +2023-10-17 18:21:00,3.279,3.279,3.279,3.279,1.0,BTG +2023-10-17 18:11:00,3.28,3.28,3.28,3.28,2.0,BTG +2023-10-17 18:02:00,3.26,3.26,3.26,3.26,1.0,BTG +2023-10-17 18:01:00,3.28,3.28,3.28,3.28,150.0,BTG +2023-10-17 17:52:00,3.261,3.261,3.261,3.261,7.0,BTG +2023-10-17 17:44:00,3.26,3.26,3.26,3.26,100.0,BTG +2023-10-17 17:39:00,3.27,3.27,3.27,3.27,1.0,BTG +2023-10-17 17:28:00,3.27,3.27,3.27,3.27,2.0,BTG +2023-10-17 17:19:00,3.27,3.28,3.27,3.28,4.0,BTG +2023-10-17 17:06:00,3.262,3.27,3.262,3.27,292867.0,BTG +2023-10-17 16:51:00,3.26,3.26,3.26,3.26,1.0,BTG +2023-10-17 16:47:00,3.26,3.26,3.26,3.26,6.0,BTG +2023-10-17 16:34:00,3.26,3.26,3.26,3.26,1.0,BTG +2023-10-17 16:22:00,3.26,3.26,3.26,3.26,7.0,BTG +2023-10-17 16:17:00,3.26,3.26,3.26,3.26,6.0,BTG +2023-10-17 16:16:00,3.29,3.29,3.26,3.26,4.0,BTG +2023-10-17 16:13:00,3.261,3.261,3.261,3.261,10.0,BTG +2023-10-17 16:10:00,3.29,3.29,3.29,3.29,400614.0,BTG +2023-10-17 16:09:00,3.28,3.28,3.28,3.28,1500.0,BTG +2023-10-17 16:07:00,3.26,3.27,3.26,3.27,176.0,BTG +2023-10-17 16:06:00,3.278,3.28,3.278,3.28,6.0,BTG +2023-10-17 16:04:00,3.28,3.28,3.265,3.265,31.0,BTG +2023-10-17 16:02:00,3.28,3.28,3.28,3.28,5000.0,BTG +2023-10-17 16:01:00,3.28,3.29,3.28,3.29,9922.0,BTG +2023-10-17 16:00:00,3.29,3.3,3.25,3.28,1216967.0,BTG +2023-10-17 15:59:00,3.275,3.28,3.27,3.28,277278.0,BTG +2023-10-17 15:58:00,3.275,3.28,3.27,3.275,218934.0,BTG +2023-10-17 15:57:00,3.275,3.28,3.27,3.27,67768.0,BTG +2023-10-17 15:56:00,3.27,3.28,3.27,3.27,43694.0,BTG +2023-10-17 15:55:00,3.275,3.28,3.27,3.27,59748.0,BTG +2023-10-17 15:54:00,3.275,3.28,3.275,3.275,25647.0,BTG +2023-10-17 15:53:00,3.275,3.28,3.27,3.275,13721.0,BTG +2023-10-17 15:52:00,3.275,3.28,3.27,3.275,14754.0,BTG +2023-10-17 15:51:00,3.275,3.28,3.27,3.275,16522.0,BTG +2023-10-17 15:50:00,3.275,3.275,3.27,3.275,13799.0,BTG +2023-10-17 15:49:00,3.275,3.28,3.27,3.27,38638.0,BTG +2023-10-17 15:48:00,3.275,3.28,3.27,3.271,19542.0,BTG +2023-10-17 15:47:00,3.275,3.28,3.27,3.27,18970.0,BTG +2023-10-17 15:46:00,3.275,3.277,3.27,3.275,16611.0,BTG +2023-10-17 15:45:00,3.275,3.28,3.27,3.275,66946.0,BTG +2023-10-17 15:44:00,3.275,3.28,3.27,3.275,13625.0,BTG +2023-10-17 15:43:00,3.275,3.28,3.27,3.275,13863.0,BTG +2023-10-17 15:42:00,3.275,3.28,3.275,3.28,3621.0,BTG +2023-10-17 15:41:00,3.275,3.279,3.275,3.279,3275.0,BTG +2023-10-17 15:40:00,3.275,3.28,3.271,3.275,76633.0,BTG +2023-10-17 15:39:00,3.275,3.28,3.27,3.275,10101.0,BTG +2023-10-17 15:38:00,3.275,3.28,3.275,3.275,4302.0,BTG +2023-10-17 15:37:00,3.28,3.28,3.272,3.275,8422.0,BTG +2023-10-17 15:36:00,3.275,3.28,3.27,3.275,10023.0,BTG +2023-10-17 15:35:00,3.278,3.28,3.27,3.275,152090.0,BTG +2023-10-17 15:34:00,3.275,3.275,3.275,3.275,2476.0,BTG +2023-10-17 15:33:00,3.28,3.28,3.28,3.28,8144.0,BTG +2023-10-17 15:32:00,3.275,3.28,3.275,3.275,1038.0,BTG +2023-10-17 15:31:00,3.275,3.28,3.275,3.275,927.0,BTG +2023-10-17 15:30:00,3.27,3.28,3.27,3.275,6121.0,BTG +2023-10-17 15:29:00,3.275,3.278,3.275,3.275,1887.0,BTG +2023-10-17 15:28:00,3.275,3.275,3.275,3.275,790.0,BTG +2023-10-17 15:27:00,3.275,3.275,3.275,3.275,4183.0,BTG +2023-10-17 15:26:00,3.275,3.28,3.275,3.275,13012.0,BTG +2023-10-17 15:25:00,3.275,3.275,3.275,3.275,880.0,BTG +2023-10-17 15:24:00,3.275,3.275,3.275,3.275,2805.0,BTG +2023-10-17 15:23:00,3.275,3.278,3.27,3.275,4782.0,BTG +2023-10-17 15:22:00,3.275,3.275,3.27,3.275,6056.0,BTG +2023-10-17 15:21:00,3.275,3.28,3.275,3.275,17115.0,BTG +2023-10-17 15:20:00,3.275,3.28,3.275,3.28,1930.0,BTG +2023-10-17 15:19:00,3.275,3.275,3.275,3.275,1600.0,BTG +2023-10-17 15:18:00,3.27,3.279,3.27,3.275,5778.0,BTG +2023-10-17 15:17:00,3.28,3.28,3.275,3.275,402.0,BTG +2023-10-17 15:16:00,3.28,3.28,3.275,3.275,2558.0,BTG +2023-10-17 15:15:00,3.28,3.28,3.27,3.275,4746.0,BTG +2023-10-17 15:14:00,3.28,3.28,3.275,3.275,4609.0,BTG +2023-10-17 15:13:00,3.28,3.28,3.275,3.275,2015.0,BTG +2023-10-17 15:12:00,3.28,3.28,3.275,3.275,1940.0,BTG +2023-10-17 15:11:00,3.28,3.28,3.275,3.275,2779.0,BTG +2023-10-17 15:10:00,3.275,3.28,3.275,3.28,5025.0,BTG +2023-10-17 15:09:00,3.275,3.28,3.272,3.275,6274.0,BTG +2023-10-17 15:08:00,3.275,3.28,3.272,3.275,5202.0,BTG +2023-10-17 15:07:00,3.27,3.28,3.265,3.28,160104.0,BTG +2023-10-17 15:06:00,3.27,3.27,3.265,3.27,16296.0,BTG +2023-10-17 15:05:00,3.265,3.27,3.265,3.27,15511.0,BTG +2023-10-17 15:04:00,3.27,3.27,3.265,3.265,49729.0,BTG +2023-10-17 15:03:00,3.275,3.28,3.27,3.27,372159.0,BTG +2023-10-17 15:02:00,3.28,3.28,3.275,3.28,3532.0,BTG +2023-10-17 15:01:00,3.27,3.28,3.27,3.28,104162.0,BTG +2023-10-17 15:00:00,3.27,3.27,3.265,3.27,23419.0,BTG +2023-10-17 14:59:00,3.27,3.27,3.269,3.27,3333.0,BTG +2023-10-17 14:58:00,3.27,3.27,3.265,3.27,4701.0,BTG +2023-10-17 14:57:00,3.27,3.27,3.265,3.265,3742.0,BTG +2023-10-17 14:56:00,3.265,3.27,3.265,3.27,9306.0,BTG +2023-10-17 14:55:00,3.27,3.27,3.265,3.27,5325.0,BTG +2023-10-17 14:54:00,3.27,3.27,3.265,3.27,3142.0,BTG +2023-10-17 14:53:00,3.27,3.27,3.265,3.27,2610.0,BTG +2023-10-17 14:52:00,3.265,3.27,3.265,3.265,47002.0,BTG +2023-10-17 14:51:00,3.27,3.27,3.265,3.265,3885.0,BTG +2023-10-17 14:50:00,3.265,3.27,3.265,3.27,7294.0,BTG +2023-10-17 14:49:00,3.27,3.27,3.265,3.27,13330.0,BTG +2023-10-17 14:48:00,3.27,3.27,3.265,3.27,9610.0,BTG +2023-10-17 14:47:00,3.265,3.27,3.265,3.265,4531.0,BTG +2023-10-17 14:46:00,3.265,3.27,3.265,3.27,21558.0,BTG +2023-10-17 14:45:00,3.265,3.27,3.265,3.265,9287.0,BTG +2023-10-17 14:44:00,3.265,3.27,3.265,3.265,4844.0,BTG +2023-10-17 14:43:00,3.27,3.27,3.26,3.265,15550.0,BTG +2023-10-17 14:42:00,3.27,3.27,3.265,3.265,13564.0,BTG +2023-10-17 14:41:00,3.27,3.27,3.26,3.265,3959.0,BTG +2023-10-17 14:40:00,3.265,3.27,3.265,3.265,23807.0,BTG +2023-10-17 14:39:00,3.265,3.27,3.265,3.265,3301.0,BTG +2023-10-17 14:38:00,3.265,3.27,3.265,3.27,8911.0,BTG +2023-10-17 14:37:00,3.26,3.265,3.26,3.265,13108.0,BTG +2023-10-17 14:36:00,3.265,3.265,3.26,3.265,4349.0,BTG +2023-10-17 14:35:00,3.26,3.27,3.26,3.26,21165.0,BTG +2023-10-17 14:34:00,3.265,3.265,3.26,3.265,12880.0,BTG +2023-10-17 14:33:00,3.265,3.265,3.26,3.265,16380.0,BTG +2023-10-17 14:32:00,3.265,3.27,3.26,3.265,36942.0,BTG +2023-10-17 14:31:00,3.254,3.27,3.253,3.263,157779.0,BTG +2023-10-17 14:30:00,3.26,3.26,3.26,3.26,16259.0,BTG +2023-10-17 14:29:00,3.26,3.26,3.255,3.26,4228.0,BTG +2023-10-17 14:28:00,3.26,3.26,3.255,3.26,6535.0,BTG +2023-10-17 14:27:00,3.26,3.26,3.255,3.255,4134.0,BTG +2023-10-17 14:26:00,3.26,3.26,3.255,3.26,9209.0,BTG +2023-10-17 14:25:00,3.255,3.26,3.255,3.26,19031.0,BTG +2023-10-17 14:24:00,3.255,3.255,3.255,3.255,1623.0,BTG +2023-10-17 14:23:00,3.255,3.255,3.255,3.255,438.0,BTG +2023-10-17 14:22:00,3.255,3.255,3.255,3.255,2116.0,BTG +2023-10-17 14:21:00,3.255,3.258,3.255,3.258,2507.0,BTG +2023-10-17 14:20:00,3.25,3.26,3.25,3.255,11729.0,BTG +2023-10-17 14:19:00,3.255,3.255,3.252,3.255,1960.0,BTG +2023-10-17 14:18:00,3.27,3.27,3.255,3.255,334993.0,BTG +2023-10-17 14:17:00,3.27,3.27,3.265,3.27,164834.0,BTG +2023-10-17 14:16:00,3.265,3.27,3.265,3.27,124110.0,BTG +2023-10-17 14:15:00,3.27,3.27,3.26,3.265,66819.0,BTG +2023-10-17 14:14:00,3.262,3.27,3.26,3.265,12929.0,BTG +2023-10-17 14:13:00,3.255,3.27,3.255,3.265,76340.0,BTG +2023-10-17 14:12:00,3.255,3.255,3.25,3.255,2849.0,BTG +2023-10-17 14:11:00,3.255,3.255,3.25,3.251,901.0,BTG +2023-10-17 14:10:00,3.25,3.255,3.25,3.25,5106.0,BTG +2023-10-17 14:09:00,3.255,3.26,3.25,3.255,3228.0,BTG +2023-10-17 14:08:00,3.255,3.255,3.25,3.255,2402.0,BTG +2023-10-17 14:07:00,3.255,3.258,3.25,3.255,10199.0,BTG +2023-10-17 14:06:00,3.255,3.255,3.25,3.255,7955.0,BTG +2023-10-17 14:05:00,3.255,3.255,3.25,3.255,4991.0,BTG +2023-10-17 14:04:00,3.25,3.255,3.25,3.255,51623.0,BTG +2023-10-17 14:03:00,3.255,3.255,3.25,3.25,60380.0,BTG +2023-10-17 14:02:00,3.255,3.255,3.251,3.255,5842.0,BTG +2023-10-17 14:01:00,3.255,3.26,3.25,3.25,3659.0,BTG +2023-10-17 14:00:00,3.25,3.255,3.25,3.255,4101.0,BTG +2023-10-17 13:59:00,3.255,3.255,3.25,3.25,5093.0,BTG +2023-10-17 13:58:00,3.255,3.259,3.25,3.255,8585.0,BTG +2023-10-17 13:57:00,3.25,3.255,3.25,3.255,8863.0,BTG +2023-10-17 13:56:00,3.255,3.255,3.255,3.255,864.0,BTG +2023-10-17 13:55:00,3.255,3.26,3.25,3.255,6977.0,BTG +2023-10-17 13:54:00,3.25,3.26,3.25,3.255,13754.0,BTG +2023-10-17 13:53:00,3.254,3.26,3.25,3.26,30313.0,BTG +2023-10-17 13:52:00,3.258,3.26,3.255,3.255,8929.0,BTG +2023-10-17 13:51:00,3.255,3.26,3.255,3.255,2238.0,BTG +2023-10-17 13:50:00,3.255,3.255,3.25,3.255,3228.0,BTG +2023-10-17 13:49:00,3.255,3.26,3.255,3.255,1773.0,BTG +2023-10-17 13:48:00,3.255,3.26,3.25,3.255,10063.0,BTG +2023-10-17 13:47:00,3.26,3.26,3.255,3.255,1761.0,BTG +2023-10-17 13:46:00,3.26,3.26,3.255,3.26,4573.0,BTG +2023-10-17 13:45:00,3.259,3.26,3.255,3.26,4422.0,BTG +2023-10-17 13:44:00,3.255,3.26,3.255,3.26,1927.0,BTG +2023-10-17 13:43:00,3.265,3.27,3.255,3.255,234437.0,BTG +2023-10-17 13:42:00,3.27,3.27,3.265,3.265,2866.0,BTG +2023-10-17 13:41:00,3.27,3.27,3.26,3.27,5710.0,BTG +2023-10-17 13:40:00,3.265,3.27,3.265,3.27,4341.0,BTG +2023-10-17 13:39:00,3.27,3.27,3.265,3.27,3913.0,BTG +2023-10-17 13:38:00,3.265,3.27,3.265,3.265,2602.0,BTG +2023-10-17 13:37:00,3.265,3.265,3.265,3.265,939.0,BTG +2023-10-17 13:36:00,3.265,3.27,3.26,3.265,83775.0,BTG +2023-10-17 13:35:00,3.27,3.27,3.26,3.27,17732.0,BTG +2023-10-17 13:34:00,3.27,3.27,3.26,3.27,66685.0,BTG +2023-10-17 13:33:00,3.27,3.27,3.265,3.27,48430.0,BTG +2023-10-17 13:32:00,3.27,3.27,3.265,3.27,43376.0,BTG +2023-10-17 13:31:00,3.27,3.27,3.268,3.268,3156.0,BTG +2023-10-17 13:30:00,3.27,3.27,3.265,3.265,3913.0,BTG +2023-10-17 13:29:00,3.27,3.27,3.265,3.27,5889.0,BTG +2023-10-17 13:28:00,3.27,3.27,3.265,3.27,12284.0,BTG +2023-10-17 13:27:00,3.265,3.27,3.265,3.27,3435.0,BTG +2023-10-17 13:26:00,3.265,3.27,3.265,3.27,535.0,BTG +2023-10-17 13:25:00,3.265,3.265,3.265,3.265,3002.0,BTG +2023-10-17 13:24:00,3.265,3.27,3.265,3.265,11581.0,BTG +2023-10-17 13:23:00,3.265,3.265,3.26,3.265,108086.0,BTG +2023-10-17 13:22:00,3.265,3.27,3.26,3.265,1641.0,BTG +2023-10-17 13:21:00,3.265,3.265,3.265,3.265,1378.0,BTG +2023-10-17 13:20:00,3.265,3.265,3.265,3.265,1121.0,BTG +2023-10-17 13:19:00,3.265,3.265,3.265,3.265,1427.0,BTG +2023-10-17 13:18:00,3.265,3.265,3.26,3.265,1607.0,BTG +2023-10-17 13:17:00,3.265,3.27,3.265,3.265,1370.0,BTG +2023-10-17 13:16:00,3.265,3.265,3.265,3.265,1452.0,BTG +2023-10-17 13:15:00,3.265,3.27,3.265,3.265,5743.0,BTG +2023-10-17 13:14:00,3.265,3.265,3.265,3.265,1441.0,BTG +2023-10-17 13:13:00,3.265,3.265,3.265,3.265,2710.0,BTG +2023-10-17 13:12:00,3.265,3.265,3.26,3.265,2613.0,BTG +2023-10-17 13:11:00,3.268,3.268,3.265,3.265,6369.0,BTG +2023-10-17 13:10:00,3.27,3.27,3.265,3.265,2622.0,BTG +2023-10-17 13:09:00,3.27,3.27,3.265,3.27,2155.0,BTG +2023-10-17 13:08:00,3.27,3.27,3.265,3.265,2145.0,BTG +2023-10-17 13:07:00,3.265,3.27,3.265,3.265,5005.0,BTG +2023-10-17 13:06:00,3.265,3.27,3.26,3.27,9678.0,BTG +2023-10-17 13:05:00,3.265,3.27,3.26,3.265,7437.0,BTG +2023-10-17 13:04:00,3.258,3.27,3.255,3.265,309033.0,BTG +2023-10-17 13:03:00,3.255,3.26,3.255,3.26,33049.0,BTG +2023-10-17 13:02:00,3.255,3.255,3.255,3.255,107.0,BTG +2023-10-17 13:01:00,3.255,3.255,3.255,3.255,1028.0,BTG +2023-10-17 13:00:00,3.255,3.255,3.25,3.255,24771.0,BTG +2023-10-17 12:59:00,3.255,3.255,3.25,3.25,3605.0,BTG +2023-10-17 12:58:00,3.255,3.26,3.25,3.255,128102.0,BTG +2023-10-17 12:57:00,3.255,3.26,3.25,3.255,8007.0,BTG +2023-10-17 12:56:00,3.26,3.26,3.255,3.255,2779.0,BTG +2023-10-17 12:55:00,3.26,3.26,3.255,3.26,6897.0,BTG +2023-10-17 12:54:00,3.25,3.26,3.25,3.255,3703.0,BTG +2023-10-17 12:53:00,3.255,3.255,3.255,3.255,2038.0,BTG +2023-10-17 12:52:00,3.255,3.255,3.25,3.255,2018.0,BTG +2023-10-17 12:51:00,3.255,3.255,3.25,3.255,21253.0,BTG +2023-10-17 12:50:00,3.255,3.255,3.25,3.255,2982.0,BTG +2023-10-17 12:49:00,3.255,3.255,3.255,3.255,1855.0,BTG +2023-10-17 12:48:00,3.255,3.255,3.255,3.255,1254.0,BTG +2023-10-17 12:47:00,3.255,3.255,3.25,3.255,3662.0,BTG +2023-10-17 12:46:00,3.255,3.255,3.25,3.255,3780.0,BTG +2023-10-17 12:45:00,3.255,3.26,3.255,3.255,4398.0,BTG +2023-10-17 12:44:00,3.255,3.26,3.255,3.26,3348.0,BTG +2023-10-17 12:43:00,3.255,3.26,3.255,3.255,3450.0,BTG +2023-10-17 12:42:00,3.255,3.26,3.255,3.255,13239.0,BTG +2023-10-17 12:41:00,3.255,3.255,3.255,3.255,2026.0,BTG +2023-10-17 12:40:00,3.255,3.259,3.25,3.255,10151.0,BTG +2023-10-17 12:39:00,3.255,3.255,3.25,3.255,17324.0,BTG +2023-10-17 12:38:00,3.26,3.26,3.255,3.255,2208.0,BTG +2023-10-17 12:37:00,3.255,3.26,3.25,3.255,10473.0,BTG +2023-10-17 12:36:00,3.255,3.255,3.255,3.255,1101.0,BTG +2023-10-17 12:35:00,3.25,3.255,3.25,3.255,3026.0,BTG +2023-10-17 12:34:00,3.255,3.26,3.25,3.255,65678.0,BTG +2023-10-17 12:33:00,3.255,3.26,3.255,3.255,1838.0,BTG +2023-10-17 12:32:00,3.255,3.26,3.255,3.255,963.0,BTG +2023-10-17 12:31:00,3.265,3.265,3.255,3.26,35657.0,BTG +2023-10-17 12:30:00,3.27,3.27,3.26,3.265,15198.0,BTG +2023-10-17 12:29:00,3.27,3.27,3.26,3.265,5033.0,BTG +2023-10-17 12:28:00,3.27,3.27,3.264,3.27,6169.0,BTG +2023-10-17 12:27:00,3.265,3.27,3.26,3.27,4411.0,BTG +2023-10-17 12:26:00,3.265,3.27,3.26,3.265,17986.0,BTG +2023-10-17 12:25:00,3.265,3.27,3.265,3.27,4376.0,BTG +2023-10-17 12:24:00,3.265,3.27,3.265,3.27,5924.0,BTG +2023-10-17 12:23:00,3.265,3.27,3.261,3.27,6612.0,BTG +2023-10-17 12:22:00,3.27,3.27,3.265,3.265,2438.0,BTG +2023-10-17 12:21:00,3.265,3.27,3.26,3.27,13568.0,BTG +2023-10-17 12:20:00,3.27,3.27,3.265,3.265,6872.0,BTG +2023-10-17 12:19:00,3.265,3.27,3.265,3.27,11786.0,BTG +2023-10-17 12:18:00,3.265,3.27,3.26,3.27,9603.0,BTG +2023-10-17 12:17:00,3.265,3.27,3.265,3.27,43611.0,BTG +2023-10-17 12:16:00,3.27,3.27,3.26,3.27,90306.0,BTG +2023-10-17 12:15:00,3.265,3.27,3.26,3.262,15478.0,BTG +2023-10-17 12:14:00,3.265,3.27,3.265,3.265,17346.0,BTG +2023-10-17 12:13:00,3.265,3.27,3.265,3.27,28789.0,BTG +2023-10-17 12:12:00,3.265,3.27,3.26,3.27,83989.0,BTG +2023-10-17 12:11:00,3.27,3.27,3.26,3.27,2430.0,BTG +2023-10-17 12:10:00,3.27,3.27,3.26,3.27,4248.0,BTG +2023-10-17 12:09:00,3.27,3.27,3.265,3.265,3612.0,BTG +2023-10-17 12:08:00,3.265,3.27,3.265,3.265,2490.0,BTG +2023-10-17 12:07:00,3.26,3.27,3.26,3.265,3226.0,BTG +2023-10-17 12:06:00,3.265,3.27,3.265,3.27,3213.0,BTG +2023-10-17 12:05:00,3.26,3.268,3.26,3.265,20190.0,BTG +2023-10-17 12:04:00,3.26,3.267,3.26,3.265,3166.0,BTG +2023-10-17 12:03:00,3.28,3.28,3.26,3.26,189263.0,BTG +2023-10-17 12:02:00,3.27,3.28,3.27,3.27,8216.0,BTG +2023-10-17 12:01:00,3.275,3.28,3.272,3.275,2924.0,BTG +2023-10-17 12:00:00,3.275,3.28,3.275,3.28,1920.0,BTG +2023-10-17 11:59:00,3.275,3.28,3.275,3.275,2447.0,BTG +2023-10-17 11:58:00,3.275,3.275,3.27,3.275,3036.0,BTG +2023-10-17 11:57:00,3.27,3.275,3.27,3.275,3489.0,BTG +2023-10-17 11:56:00,3.275,3.28,3.27,3.275,2367.0,BTG +2023-10-17 11:55:00,3.272,3.275,3.27,3.275,8107.0,BTG +2023-10-17 11:54:00,3.27,3.28,3.265,3.275,87411.0,BTG +2023-10-17 11:53:00,3.27,3.27,3.27,3.27,3267.0,BTG +2023-10-17 11:52:00,3.27,3.27,3.27,3.27,419.0,BTG +2023-10-17 11:51:00,3.27,3.27,3.265,3.268,35998.0,BTG +2023-10-17 11:50:00,3.265,3.27,3.265,3.268,16983.0,BTG +2023-10-17 11:49:00,3.265,3.265,3.265,3.265,908.0,BTG +2023-10-17 11:48:00,3.265,3.265,3.26,3.265,3395.0,BTG +2023-10-17 11:47:00,3.265,3.265,3.26,3.265,9070.0,BTG +2023-10-17 11:46:00,3.265,3.265,3.265,3.265,2001.0,BTG +2023-10-17 11:45:00,3.265,3.265,3.262,3.263,3319.0,BTG +2023-10-17 11:44:00,3.26,3.267,3.26,3.265,2535.0,BTG +2023-10-17 11:43:00,3.265,3.27,3.26,3.265,8311.0,BTG +2023-10-17 11:42:00,3.255,3.27,3.255,3.265,459045.0,BTG +2023-10-17 11:41:00,3.255,3.26,3.255,3.26,43651.0,BTG +2023-10-17 11:40:00,3.26,3.26,3.255,3.26,2401.0,BTG +2023-10-17 11:39:00,3.255,3.26,3.252,3.255,2382.0,BTG +2023-10-17 11:38:00,3.26,3.26,3.255,3.255,1604.0,BTG +2023-10-17 11:37:00,3.26,3.26,3.255,3.255,32280.0,BTG +2023-10-17 11:36:00,3.259,3.26,3.255,3.26,12148.0,BTG +2023-10-17 11:35:00,3.255,3.26,3.255,3.259,14493.0,BTG +2023-10-17 11:34:00,3.255,3.255,3.255,3.255,20527.0,BTG +2023-10-17 11:33:00,3.255,3.26,3.255,3.255,5132.0,BTG +2023-10-17 11:32:00,3.255,3.255,3.255,3.255,2377.0,BTG +2023-10-17 11:31:00,3.255,3.255,3.255,3.255,3111.0,BTG +2023-10-17 11:30:00,3.255,3.255,3.255,3.255,5802.0,BTG +2023-10-17 11:29:00,3.255,3.26,3.25,3.26,22151.0,BTG +2023-10-17 11:28:00,3.255,3.26,3.255,3.255,13414.0,BTG +2023-10-17 11:27:00,3.255,3.26,3.25,3.255,12297.0,BTG +2023-10-17 11:26:00,3.255,3.255,3.25,3.25,4811.0,BTG +2023-10-17 11:25:00,3.26,3.265,3.255,3.255,57141.0,BTG +2023-10-17 11:24:00,3.26,3.27,3.26,3.265,4052.0,BTG +2023-10-17 11:23:00,3.265,3.27,3.26,3.265,11220.0,BTG +2023-10-17 11:22:00,3.265,3.27,3.26,3.26,7956.0,BTG +2023-10-17 11:21:00,3.265,3.27,3.26,3.265,11011.0,BTG +2023-10-17 11:20:00,3.26,3.27,3.26,3.26,45443.0,BTG +2023-10-17 11:19:00,3.26,3.27,3.26,3.26,94211.0,BTG +2023-10-17 11:18:00,3.265,3.27,3.26,3.265,91847.0,BTG +2023-10-17 11:17:00,3.27,3.27,3.26,3.265,3107.0,BTG +2023-10-17 11:16:00,3.265,3.27,3.265,3.268,8603.0,BTG +2023-10-17 11:15:00,3.27,3.27,3.265,3.265,15554.0,BTG +2023-10-17 11:14:00,3.27,3.27,3.265,3.265,29692.0,BTG +2023-10-17 11:13:00,3.27,3.27,3.262,3.268,10484.0,BTG +2023-10-17 11:12:00,3.265,3.268,3.26,3.268,8972.0,BTG +2023-10-17 11:11:00,3.26,3.27,3.255,3.265,120811.0,BTG +2023-10-17 11:10:00,3.258,3.259,3.253,3.255,6807.0,BTG +2023-10-17 11:09:00,3.265,3.265,3.255,3.255,75313.0,BTG +2023-10-17 11:08:00,3.27,3.27,3.26,3.265,8802.0,BTG +2023-10-17 11:07:00,3.265,3.27,3.265,3.27,3452.0,BTG +2023-10-17 11:06:00,3.27,3.27,3.26,3.265,8109.0,BTG +2023-10-17 11:05:00,3.265,3.27,3.26,3.26,23818.0,BTG +2023-10-17 11:04:00,3.259,3.27,3.25,3.27,103542.0,BTG +2023-10-17 11:03:00,3.255,3.26,3.255,3.258,11571.0,BTG +2023-10-17 11:02:00,3.26,3.26,3.255,3.26,7404.0,BTG +2023-10-17 11:01:00,3.255,3.26,3.255,3.26,2401.0,BTG +2023-10-17 11:00:00,3.255,3.255,3.252,3.255,2980.0,BTG +2023-10-17 10:59:00,3.255,3.255,3.255,3.255,5088.0,BTG +2023-10-17 10:58:00,3.25,3.26,3.25,3.255,89691.0,BTG +2023-10-17 10:57:00,3.245,3.25,3.245,3.245,5090.0,BTG +2023-10-17 10:56:00,3.245,3.25,3.245,3.245,2750.0,BTG +2023-10-17 10:55:00,3.25,3.25,3.245,3.245,1670.0,BTG +2023-10-17 10:54:00,3.255,3.26,3.245,3.25,146934.0,BTG +2023-10-17 10:53:00,3.26,3.26,3.25,3.255,387044.0,BTG +2023-10-17 10:52:00,3.255,3.27,3.255,3.26,265220.0,BTG +2023-10-17 10:51:00,3.255,3.26,3.255,3.259,9998.0,BTG +2023-10-17 10:50:00,3.25,3.26,3.245,3.255,182243.0,BTG +2023-10-17 10:49:00,3.26,3.26,3.25,3.25,8194.0,BTG +2023-10-17 10:48:00,3.255,3.255,3.25,3.255,13530.0,BTG +2023-10-17 10:47:00,3.255,3.255,3.255,3.255,2666.0,BTG +2023-10-17 10:46:00,3.255,3.255,3.255,3.255,3885.0,BTG +2023-10-17 10:45:00,3.255,3.26,3.25,3.255,6604.0,BTG +2023-10-17 10:44:00,3.255,3.255,3.25,3.255,12801.0,BTG +2023-10-17 10:43:00,3.255,3.255,3.25,3.25,5083.0,BTG +2023-10-17 10:42:00,3.27,3.27,3.25,3.255,468044.0,BTG +2023-10-17 10:41:00,3.28,3.28,3.26,3.265,144650.0,BTG +2023-10-17 10:40:00,3.275,3.28,3.27,3.275,8363.0,BTG +2023-10-17 10:39:00,3.275,3.28,3.27,3.28,12471.0,BTG +2023-10-17 10:38:00,3.28,3.28,3.27,3.27,18994.0,BTG +2023-10-17 10:37:00,3.28,3.28,3.279,3.28,4761.0,BTG +2023-10-17 10:36:00,3.28,3.28,3.275,3.279,21992.0,BTG +2023-10-17 10:35:00,3.274,3.28,3.272,3.28,14455.0,BTG +2023-10-17 10:34:00,3.272,3.278,3.272,3.279,4316.0,BTG +2023-10-17 10:33:00,3.285,3.285,3.275,3.275,103423.0,BTG +2023-10-17 10:32:00,3.28,3.29,3.275,3.28,36556.0,BTG +2023-10-17 10:31:00,3.28,3.28,3.27,3.275,8878.0,BTG +2023-10-17 10:30:00,3.275,3.28,3.27,3.275,21490.0,BTG +2023-10-17 10:29:00,3.275,3.28,3.275,3.279,6520.0,BTG +2023-10-17 10:28:00,3.275,3.28,3.272,3.275,34688.0,BTG +2023-10-17 10:27:00,3.275,3.275,3.275,3.275,65061.0,BTG +2023-10-17 10:26:00,3.26,3.275,3.26,3.27,502730.0,BTG +2023-10-17 10:25:00,3.26,3.265,3.26,3.265,9731.0,BTG +2023-10-17 10:24:00,3.265,3.27,3.26,3.26,9929.0,BTG +2023-10-17 10:23:00,3.26,3.27,3.26,3.26,45565.0,BTG +2023-10-17 10:22:00,3.261,3.265,3.255,3.259,154584.0,BTG +2023-10-17 10:21:00,3.265,3.265,3.26,3.265,12129.0,BTG +2023-10-17 10:20:00,3.262,3.265,3.26,3.265,8645.0,BTG +2023-10-17 10:19:00,3.265,3.265,3.26,3.265,8688.0,BTG +2023-10-17 10:18:00,3.26,3.265,3.26,3.265,3944.0,BTG +2023-10-17 10:17:00,3.275,3.279,3.26,3.26,55004.0,BTG +2023-10-17 10:16:00,3.28,3.28,3.275,3.275,3412.0,BTG +2023-10-17 10:15:00,3.275,3.28,3.272,3.28,28178.0,BTG +2023-10-17 10:14:00,3.275,3.28,3.272,3.275,24724.0,BTG +2023-10-17 10:13:00,3.27,3.28,3.265,3.275,57796.0,BTG +2023-10-17 10:12:00,3.27,3.27,3.262,3.265,31897.0,BTG +2023-10-17 10:11:00,3.275,3.275,3.26,3.27,130481.0,BTG +2023-10-17 10:10:00,3.27,3.275,3.265,3.275,47221.0,BTG +2023-10-17 10:09:00,3.265,3.27,3.26,3.27,17476.0,BTG +2023-10-17 10:08:00,3.26,3.27,3.252,3.265,77426.0,BTG +2023-10-17 10:07:00,3.25,3.26,3.25,3.26,12376.0,BTG +2023-10-17 10:06:00,3.255,3.255,3.25,3.255,19192.0,BTG +2023-10-17 10:05:00,3.26,3.26,3.25,3.255,14141.0,BTG +2023-10-17 10:04:00,3.255,3.26,3.25,3.255,10431.0,BTG +2023-10-17 10:03:00,3.255,3.26,3.25,3.255,31741.0,BTG +2023-10-17 10:02:00,3.255,3.26,3.25,3.255,11186.0,BTG +2023-10-17 10:01:00,3.25,3.26,3.25,3.26,15358.0,BTG +2023-10-17 10:00:00,3.25,3.26,3.25,3.255,30912.0,BTG +2023-10-17 09:59:00,3.25,3.255,3.245,3.25,26068.0,BTG +2023-10-17 09:58:00,3.25,3.25,3.242,3.245,23875.0,BTG +2023-10-17 09:57:00,3.25,3.25,3.245,3.25,10177.0,BTG +2023-10-17 09:56:00,3.245,3.25,3.245,3.25,3560.0,BTG +2023-10-17 09:55:00,3.245,3.25,3.24,3.25,11133.0,BTG +2023-10-17 09:54:00,3.25,3.25,3.24,3.245,6360.0,BTG +2023-10-17 09:53:00,3.245,3.255,3.242,3.25,117144.0,BTG +2023-10-17 09:52:00,3.245,3.25,3.24,3.245,4192.0,BTG +2023-10-17 09:51:00,3.245,3.245,3.242,3.245,4904.0,BTG +2023-10-17 09:50:00,3.235,3.245,3.23,3.245,50661.0,BTG +2023-10-17 09:49:00,3.23,3.235,3.23,3.233,15445.0,BTG +2023-10-17 09:48:00,3.225,3.24,3.225,3.23,99317.0,BTG +2023-10-17 09:47:00,3.22,3.23,3.215,3.225,57760.0,BTG +2023-10-17 09:46:00,3.215,3.22,3.21,3.22,14936.0,BTG +2023-10-17 09:45:00,3.205,3.215,3.205,3.215,44674.0,BTG +2023-10-17 09:44:00,3.205,3.205,3.2,3.205,4230.0,BTG +2023-10-17 09:43:00,3.205,3.205,3.2,3.2,6898.0,BTG +2023-10-17 09:42:00,3.215,3.215,3.2,3.205,39551.0,BTG +2023-10-17 09:41:00,3.215,3.215,3.21,3.215,5477.0,BTG +2023-10-17 09:40:00,3.21,3.22,3.205,3.21,108936.0,BTG +2023-10-17 09:39:00,3.21,3.21,3.201,3.209,9238.0,BTG +2023-10-17 09:38:00,3.205,3.205,3.205,3.205,537.0,BTG +2023-10-17 09:37:00,3.2,3.21,3.2,3.205,60890.0,BTG +2023-10-17 09:36:00,3.2,3.2,3.19,3.195,2941.0,BTG +2023-10-17 09:35:00,3.195,3.195,3.19,3.195,1659.0,BTG +2023-10-17 09:34:00,3.2,3.2,3.195,3.195,5875.0,BTG +2023-10-17 09:33:00,3.19,3.2,3.19,3.2,4890.0,BTG +2023-10-17 09:32:00,3.18,3.2,3.175,3.195,60462.0,BTG +2023-10-17 09:31:00,3.175,3.175,3.17,3.175,3064.0,BTG +2023-10-17 09:30:00,3.19,3.21,3.18,3.18,21463.0,BTG +2023-10-17 09:28:00,3.22,3.22,3.22,3.22,2.0,BTG +2023-10-17 09:27:00,3.22,3.22,3.22,3.22,15.0,BTG +2023-10-17 09:26:00,3.22,3.22,3.22,3.22,5.0,BTG +2023-10-17 09:24:00,3.22,3.22,3.22,3.22,80.0,BTG +2023-10-17 09:22:00,3.215,3.215,3.215,3.215,1.0,BTG +2023-10-17 09:15:00,3.21,3.21,3.21,3.21,9.0,BTG +2023-10-17 09:12:00,3.22,3.22,3.22,3.22,3.0,BTG +2023-10-17 09:11:00,3.21,3.21,3.21,3.21,310.0,BTG +2023-10-17 09:04:00,3.22,3.22,3.215,3.215,7.0,BTG +2023-10-17 09:02:00,3.21,3.21,3.21,3.21,52.0,BTG +2023-10-17 08:57:00,3.22,3.22,3.215,3.22,274.0,BTG +2023-10-17 08:55:00,3.22,3.22,3.21,3.21,251.0,BTG +2023-10-17 08:54:00,3.22,3.22,3.22,3.22,2.0,BTG +2023-10-17 08:51:00,3.219,3.219,3.219,3.219,1.0,BTG +2023-10-17 08:49:00,3.21,3.21,3.21,3.21,784.0,BTG +2023-10-17 08:47:00,3.22,3.22,3.22,3.22,3281.0,BTG +2023-10-17 08:44:00,3.22,3.22,3.22,3.22,1.0,BTG +2023-10-17 08:43:00,3.219,3.219,3.219,3.219,30.0,BTG +2023-10-17 08:42:00,3.21,3.21,3.21,3.21,100.0,BTG +2023-10-17 08:31:00,3.22,3.22,3.22,3.22,2.0,BTG +2023-10-17 08:30:00,3.22,3.22,3.21,3.21,107.0,BTG +2023-10-17 08:29:00,3.22,3.22,3.22,3.22,1.0,BTG +2023-10-17 08:25:00,3.22,3.22,3.22,3.22,3.0,BTG +2023-10-17 08:20:00,3.2,3.2,3.2,3.2,189.0,BTG +2023-10-17 08:19:00,3.22,3.22,3.22,3.22,3.0,BTG +2023-10-17 08:13:00,3.2,3.2,3.2,3.2,3.0,BTG +2023-10-17 08:12:00,3.21,3.21,3.21,3.21,93.0,BTG +2023-10-17 08:08:00,3.22,3.22,3.22,3.22,1.0,BTG +2023-10-17 08:07:00,3.22,3.22,3.22,3.22,2.0,BTG +2023-10-17 08:06:00,3.22,3.22,3.22,3.22,310.0,BTG +2023-10-17 08:01:00,3.22,3.22,3.22,3.22,1100.0,BTG +2023-10-17 08:00:00,3.22,3.22,3.2,3.22,180.0,BTG +2023-10-17 07:54:00,3.21,3.21,3.21,3.21,7.0,BTG +2023-10-17 07:20:00,3.21,3.21,3.21,3.21,100.0,BTG +2023-10-17 07:12:00,3.21,3.21,3.21,3.21,1000.0,BTG +2023-10-17 07:06:00,3.21,3.21,3.21,3.21,100.0,BTG +2023-10-17 07:00:00,3.22,3.22,3.2,3.22,527.0,BTG +2023-10-17 06:39:00,3.22,3.23,3.22,3.23,5600.0,BTG +2023-10-17 06:21:00,3.2,3.2,3.2,3.2,25.0,BTG +2023-10-17 06:14:00,3.21,3.21,3.21,3.21,200.0,BTG +2023-10-17 05:48:00,3.21,3.21,3.21,3.21,1557.0,BTG +2023-10-17 05:46:00,3.21,3.21,3.21,3.21,2874.0,BTG +2023-10-17 05:44:00,3.2,3.2,3.2,3.2,14.0,BTG +2023-10-17 05:31:00,3.19,3.19,3.19,3.19,1.0,BTG +2023-10-16 20:00:00,3.2,3.2,3.2,3.2,160910.0,BTG +2023-10-16 19:59:00,3.2,3.2,3.2,3.2,30.0,BTG +2023-10-16 19:56:00,3.199,3.199,3.199,3.199,20.0,BTG +2023-10-16 19:42:00,3.2,3.2,3.2,3.2,3125.0,BTG +2023-10-16 19:38:00,3.2,3.2,3.2,3.2,1.0,BTG +2023-10-16 19:12:00,3.172,3.172,3.17,3.17,35.0,BTG +2023-10-16 19:06:00,3.18,3.18,3.17,3.17,8.0,BTG +2023-10-16 19:04:00,3.18,3.18,3.17,3.17,35.0,BTG +2023-10-16 18:30:00,3.2,3.2,3.2,3.2,160910.0,BTG +2023-10-16 18:24:00,3.2,3.2,3.2,3.2,3.0,BTG +2023-10-16 18:20:00,3.2,3.2,3.2,3.2,3.0,BTG +2023-10-16 18:18:00,3.2,3.2,3.2,3.2,4.0,BTG +2023-10-16 18:17:00,3.17,3.185,3.17,3.17,34.0,BTG +2023-10-16 18:12:00,3.2,3.2,3.2,3.2,2.0,BTG +2023-10-16 18:07:00,3.199,3.199,3.199,3.199,1.0,BTG +2023-10-16 18:02:00,3.2,3.2,3.2,3.2,8.0,BTG +2023-10-16 17:58:00,3.17,3.185,3.17,3.185,9.0,BTG +2023-10-16 17:45:00,3.198,3.198,3.198,3.198,150.0,BTG +2023-10-16 17:36:00,3.198,3.198,3.198,3.198,1.0,BTG +2023-10-16 17:29:00,3.198,3.198,3.185,3.185,5.0,BTG +2023-10-16 17:21:00,3.2,3.2,3.2,3.2,22.0,BTG +2023-10-16 17:12:00,3.18,3.18,3.18,3.18,13590.0,BTG +2023-10-16 17:05:00,3.19,3.19,3.19,3.19,10.0,BTG +2023-10-16 17:04:00,3.181,3.185,3.181,3.185,2.0,BTG +2023-10-16 16:58:00,3.19,3.19,3.19,3.19,5.0,BTG +2023-10-16 16:56:00,3.185,3.185,3.185,3.185,1.0,BTG +2023-10-16 16:53:00,3.18,3.18,3.18,3.18,110.0,BTG +2023-10-16 16:52:00,3.181,3.185,3.181,3.185,4.0,BTG +2023-10-16 16:44:00,3.19,3.19,3.19,3.19,1.0,BTG +2023-10-16 16:37:00,3.19,3.19,3.19,3.19,2.0,BTG +2023-10-16 16:36:00,3.18,3.18,3.18,3.18,110.0,BTG +2023-10-16 16:31:00,3.18,3.18,3.18,3.18,25.0,BTG +2023-10-16 16:30:00,3.181,3.185,3.181,3.185,9.0,BTG +2023-10-16 16:28:00,3.181,3.181,3.181,3.181,200.0,BTG +2023-10-16 16:26:00,3.18,3.18,3.18,3.18,2.0,BTG +2023-10-16 16:22:00,3.18,3.18,3.18,3.18,20.0,BTG +2023-10-16 16:18:00,3.18,3.18,3.18,3.18,7.0,BTG +2023-10-16 16:16:00,3.18,3.19,3.18,3.19,691.0,BTG +2023-10-16 16:15:00,3.181,3.18,3.18,3.181,1.0,BTG +2023-10-16 16:14:00,3.189,3.189,3.189,3.189,8.0,BTG +2023-10-16 16:12:00,3.18,3.18,3.18,3.18,235.0,BTG +2023-10-16 16:10:00,3.2,3.2,3.2,3.2,160910.0,BTG +2023-10-16 16:09:00,3.181,3.19,3.181,3.19,302.0,BTG +2023-10-16 16:08:00,3.189,3.189,3.185,3.185,2.0,BTG +2023-10-16 16:07:00,3.19,3.19,3.18,3.18,2.0,BTG +2023-10-16 16:06:00,3.19,3.19,3.19,3.19,2.0,BTG +2023-10-16 16:05:00,3.18,3.18,3.18,3.18,4800.0,BTG +2023-10-16 16:04:00,3.18,3.18,3.18,3.18,4300.0,BTG +2023-10-16 16:03:00,3.18,3.18,3.18,3.18,2507.0,BTG +2023-10-16 16:02:00,3.19,3.189,3.189,3.19,6.0,BTG +2023-10-16 16:01:00,3.2,3.2,3.2,3.2,686.0,BTG +2023-10-16 16:00:00,3.2,3.2,3.19,3.19,487330.0,BTG +2023-10-16 15:59:00,3.195,3.197,3.18,3.19,298632.0,BTG +2023-10-16 15:58:00,3.2,3.2,3.19,3.195,39696.0,BTG +2023-10-16 15:57:00,3.195,3.2,3.19,3.195,42091.0,BTG +2023-10-16 15:56:00,3.195,3.2,3.19,3.195,34710.0,BTG +2023-10-16 15:55:00,3.195,3.2,3.19,3.195,57538.0,BTG +2023-10-16 15:54:00,3.195,3.2,3.19,3.195,33201.0,BTG +2023-10-16 15:53:00,3.195,3.2,3.19,3.195,18106.0,BTG +2023-10-16 15:52:00,3.195,3.2,3.195,3.195,13388.0,BTG +2023-10-16 15:51:00,3.198,3.2,3.195,3.195,15074.0,BTG +2023-10-16 15:50:00,3.195,3.2,3.195,3.195,15993.0,BTG +2023-10-16 15:49:00,3.195,3.2,3.195,3.199,43095.0,BTG +2023-10-16 15:48:00,3.195,3.2,3.195,3.195,3968.0,BTG +2023-10-16 15:47:00,3.2,3.2,3.19,3.195,17177.0,BTG +2023-10-16 15:46:00,3.2,3.2,3.195,3.195,1907.0,BTG +2023-10-16 15:45:00,3.195,3.2,3.195,3.195,13442.0,BTG +2023-10-16 15:44:00,3.195,3.2,3.195,3.195,7292.0,BTG +2023-10-16 15:43:00,3.2,3.2,3.195,3.195,5199.0,BTG +2023-10-16 15:42:00,3.195,3.2,3.195,3.195,6914.0,BTG +2023-10-16 15:41:00,3.195,3.198,3.195,3.195,4450.0,BTG +2023-10-16 15:40:00,3.195,3.2,3.195,3.195,15193.0,BTG +2023-10-16 15:39:00,3.19,3.2,3.19,3.195,9008.0,BTG +2023-10-16 15:38:00,3.2,3.2,3.195,3.195,3423.0,BTG +2023-10-16 15:37:00,3.195,3.195,3.195,3.195,1459.0,BTG +2023-10-16 15:36:00,3.195,3.2,3.19,3.2,34135.0,BTG +2023-10-16 15:35:00,3.195,3.195,3.19,3.195,2623.0,BTG +2023-10-16 15:34:00,3.21,3.21,3.192,3.2,183076.0,BTG +2023-10-16 15:33:00,3.205,3.205,3.205,3.205,1298.0,BTG +2023-10-16 15:32:00,3.205,3.21,3.2,3.21,2343.0,BTG +2023-10-16 15:31:00,3.205,3.21,3.2,3.205,1606.0,BTG +2023-10-16 15:30:00,3.205,3.21,3.205,3.205,3477.0,BTG +2023-10-16 15:29:00,3.205,3.21,3.205,3.205,3797.0,BTG +2023-10-16 15:28:00,3.205,3.21,3.205,3.205,802.0,BTG +2023-10-16 15:27:00,3.205,3.21,3.205,3.207,29255.0,BTG +2023-10-16 15:26:00,3.2,3.205,3.2,3.205,2322.0,BTG +2023-10-16 15:25:00,3.205,3.21,3.205,3.21,7365.0,BTG +2023-10-16 15:24:00,3.21,3.21,3.2,3.2,2340.0,BTG +2023-10-16 15:23:00,3.205,3.21,3.2,3.205,2032.0,BTG +2023-10-16 15:22:00,3.205,3.21,3.2,3.21,4429.0,BTG +2023-10-16 15:21:00,3.205,3.205,3.2,3.205,1089.0,BTG +2023-10-16 15:20:00,3.21,3.21,3.2,3.205,9686.0,BTG +2023-10-16 15:19:00,3.205,3.205,3.205,3.205,1343.0,BTG +2023-10-16 15:18:00,3.205,3.21,3.2,3.2,3409.0,BTG +2023-10-16 15:17:00,3.21,3.21,3.2,3.205,1505.0,BTG +2023-10-16 15:16:00,3.205,3.205,3.202,3.202,2245.0,BTG +2023-10-16 15:15:00,3.2,3.205,3.2,3.205,2951.0,BTG +2023-10-16 15:14:00,3.203,3.205,3.2,3.205,3292.0,BTG +2023-10-16 15:13:00,3.205,3.21,3.205,3.205,3019.0,BTG +2023-10-16 15:12:00,3.205,3.205,3.2,3.205,5808.0,BTG +2023-10-16 15:11:00,3.205,3.205,3.205,3.205,2150.0,BTG +2023-10-16 15:10:00,3.205,3.21,3.2,3.2,14481.0,BTG +2023-10-16 15:09:00,3.205,3.205,3.2,3.205,20011.0,BTG +2023-10-16 15:08:00,3.215,3.22,3.2,3.2,327524.0,BTG +2023-10-16 15:07:00,3.215,3.215,3.21,3.215,6969.0,BTG +2023-10-16 15:06:00,3.215,3.22,3.21,3.215,6324.0,BTG +2023-10-16 15:05:00,3.215,3.22,3.21,3.215,7411.0,BTG +2023-10-16 15:04:00,3.218,3.22,3.215,3.218,967.0,BTG +2023-10-16 15:03:00,3.215,3.22,3.215,3.218,2310.0,BTG +2023-10-16 15:02:00,3.218,3.22,3.215,3.22,1912.0,BTG +2023-10-16 15:01:00,3.218,3.218,3.215,3.218,2951.0,BTG +2023-10-16 15:00:00,3.218,3.218,3.215,3.218,8818.0,BTG +2023-10-16 14:59:00,3.22,3.22,3.215,3.215,3173.0,BTG +2023-10-16 14:58:00,3.215,3.22,3.21,3.22,16815.0,BTG +2023-10-16 14:57:00,3.218,3.218,3.215,3.218,2931.0,BTG +2023-10-16 14:56:00,3.213,3.218,3.213,3.218,3960.0,BTG +2023-10-16 14:55:00,3.209,3.215,3.209,3.215,88208.0,BTG +2023-10-16 14:54:00,3.21,3.21,3.205,3.21,6605.0,BTG +2023-10-16 14:53:00,3.21,3.21,3.205,3.205,462.0,BTG +2023-10-16 14:52:00,3.21,3.21,3.205,3.21,21633.0,BTG +2023-10-16 14:51:00,3.2,3.21,3.2,3.21,40268.0,BTG +2023-10-16 14:50:00,3.205,3.208,3.2,3.205,6733.0,BTG +2023-10-16 14:49:00,3.205,3.205,3.2,3.205,4157.0,BTG +2023-10-16 14:48:00,3.202,3.205,3.2,3.205,14955.0,BTG +2023-10-16 14:47:00,3.201,3.208,3.2,3.208,3351.0,BTG +2023-10-16 14:46:00,3.205,3.205,3.2,3.2,1149.0,BTG +2023-10-16 14:45:00,3.205,3.205,3.201,3.205,990.0,BTG +2023-10-16 14:44:00,3.205,3.205,3.2,3.205,21975.0,BTG +2023-10-16 14:43:00,3.202,3.205,3.2,3.205,9227.0,BTG +2023-10-16 14:42:00,3.205,3.208,3.2,3.205,2420.0,BTG +2023-10-16 14:41:00,3.205,3.205,3.2,3.205,13396.0,BTG +2023-10-16 14:40:00,3.205,3.205,3.2,3.205,5830.0,BTG +2023-10-16 14:39:00,3.201,3.205,3.2,3.205,3426.0,BTG +2023-10-16 14:38:00,3.2,3.21,3.2,3.205,9820.0,BTG +2023-10-16 14:37:00,3.205,3.205,3.2,3.2,10773.0,BTG +2023-10-16 14:36:00,3.205,3.208,3.2,3.205,2539.0,BTG +2023-10-16 14:35:00,3.205,3.205,3.2,3.205,4092.0,BTG +2023-10-16 14:34:00,3.205,3.205,3.2,3.205,4640.0,BTG +2023-10-16 14:33:00,3.205,3.205,3.2,3.205,2812.0,BTG +2023-10-16 14:32:00,3.2,3.205,3.2,3.205,6103.0,BTG +2023-10-16 14:31:00,3.205,3.205,3.2,3.205,3985.0,BTG +2023-10-16 14:30:00,3.205,3.205,3.2,3.205,2626.0,BTG +2023-10-16 14:29:00,3.205,3.205,3.2,3.205,5763.0,BTG +2023-10-16 14:28:00,3.205,3.205,3.2,3.205,4359.0,BTG +2023-10-16 14:27:00,3.205,3.205,3.2,3.205,4625.0,BTG +2023-10-16 14:26:00,3.2,3.205,3.2,3.205,5991.0,BTG +2023-10-16 14:25:00,3.205,3.21,3.2,3.205,5985.0,BTG +2023-10-16 14:24:00,3.205,3.205,3.2,3.203,5323.0,BTG +2023-10-16 14:23:00,3.205,3.205,3.2,3.205,12959.0,BTG +2023-10-16 14:22:00,3.205,3.21,3.2,3.2,2808.0,BTG +2023-10-16 14:21:00,3.205,3.205,3.2,3.205,4823.0,BTG +2023-10-16 14:20:00,3.205,3.205,3.2,3.205,10013.0,BTG +2023-10-16 14:19:00,3.205,3.205,3.2,3.205,5223.0,BTG +2023-10-16 14:18:00,3.205,3.205,3.2,3.2,6499.0,BTG +2023-10-16 14:17:00,3.205,3.205,3.2,3.2,8186.0,BTG +2023-10-16 14:16:00,3.205,3.205,3.2,3.2,1914.0,BTG +2023-10-16 14:15:00,3.205,3.205,3.2,3.2,5253.0,BTG +2023-10-16 14:14:00,3.205,3.205,3.2,3.2,6720.0,BTG +2023-10-16 14:13:00,3.205,3.205,3.2,3.205,5508.0,BTG +2023-10-16 14:12:00,3.205,3.205,3.2,3.205,2710.0,BTG +2023-10-16 14:11:00,3.2,3.205,3.2,3.205,23579.0,BTG +2023-10-16 14:10:00,3.205,3.205,3.204,3.205,2359.0,BTG +2023-10-16 14:09:00,3.205,3.21,3.205,3.21,728.0,BTG +2023-10-16 14:08:00,3.205,3.205,3.205,3.205,969.0,BTG +2023-10-16 14:07:00,3.205,3.209,3.205,3.209,7505.0,BTG +2023-10-16 14:06:00,3.205,3.205,3.202,3.205,2103.0,BTG +2023-10-16 14:05:00,3.205,3.205,3.205,3.205,2617.0,BTG +2023-10-16 14:04:00,3.205,3.205,3.205,3.205,553.0,BTG +2023-10-16 14:03:00,3.21,3.21,3.205,3.205,1341.0,BTG +2023-10-16 14:01:00,3.209,3.21,3.205,3.205,573.0,BTG +2023-10-16 14:00:00,3.205,3.21,3.205,3.205,4925.0,BTG +2023-10-16 13:59:00,3.21,3.21,3.202,3.205,4943.0,BTG +2023-10-16 13:58:00,3.205,3.21,3.205,3.205,4571.0,BTG +2023-10-16 13:57:00,3.205,3.21,3.205,3.21,8729.0,BTG +2023-10-16 13:56:00,3.21,3.21,3.203,3.21,25229.0,BTG +2023-10-16 13:55:00,3.203,3.208,3.203,3.205,46678.0,BTG +2023-10-16 13:54:00,3.205,3.207,3.2,3.205,23680.0,BTG +2023-10-16 13:53:00,3.205,3.205,3.2,3.2,207.0,BTG +2023-10-16 13:52:00,3.21,3.21,3.205,3.205,394.0,BTG +2023-10-16 13:51:00,3.205,3.205,3.205,3.205,156.0,BTG +2023-10-16 13:50:00,3.205,3.21,3.205,3.21,820.0,BTG +2023-10-16 13:49:00,3.205,3.205,3.2,3.205,4063.0,BTG +2023-10-16 13:48:00,3.205,3.206,3.205,3.206,709.0,BTG +2023-10-16 13:47:00,3.205,3.208,3.205,3.205,7267.0,BTG +2023-10-16 13:46:00,3.205,3.21,3.205,3.205,2086.0,BTG +2023-10-16 13:45:00,3.21,3.21,3.205,3.205,2223.0,BTG +2023-10-16 13:44:00,3.205,3.21,3.2,3.21,30766.0,BTG +2023-10-16 13:43:00,3.205,3.209,3.205,3.205,4837.0,BTG +2023-10-16 13:42:00,3.205,3.206,3.205,3.205,4973.0,BTG +2023-10-16 13:41:00,3.205,3.205,3.205,3.205,1122.0,BTG +2023-10-16 13:40:00,3.205,3.21,3.205,3.205,1329.0,BTG +2023-10-16 13:39:00,3.2,3.208,3.2,3.205,1895.0,BTG +2023-10-16 13:38:00,3.205,3.205,3.205,3.205,622.0,BTG +2023-10-16 13:36:00,3.205,3.205,3.205,3.205,447.0,BTG +2023-10-16 13:35:00,3.2,3.21,3.2,3.205,499.0,BTG +2023-10-16 13:34:00,3.205,3.205,3.205,3.205,113.0,BTG +2023-10-16 13:33:00,3.205,3.205,3.205,3.205,321.0,BTG +2023-10-16 13:32:00,3.205,3.205,3.205,3.205,360.0,BTG +2023-10-16 13:30:00,3.205,3.205,3.205,3.205,4338.0,BTG +2023-10-16 13:29:00,3.205,3.205,3.205,3.205,174.0,BTG +2023-10-16 13:28:00,3.205,3.205,3.2,3.205,8592.0,BTG +2023-10-16 13:27:00,3.205,3.21,3.2,3.2,4203.0,BTG +2023-10-16 13:26:00,3.205,3.21,3.2,3.205,6542.0,BTG +2023-10-16 13:25:00,3.2,3.205,3.2,3.205,1204.0,BTG +2023-10-16 13:24:00,3.2,3.208,3.2,3.205,704.0,BTG +2023-10-16 13:23:00,3.208,3.208,3.2,3.205,416.0,BTG +2023-10-16 13:22:00,3.208,3.208,3.207,3.208,202.0,BTG +2023-10-16 13:21:00,3.206,3.21,3.2,3.208,75901.0,BTG +2023-10-16 13:20:00,3.205,3.21,3.2,3.205,47560.0,BTG +2023-10-16 13:19:00,3.21,3.21,3.205,3.21,25251.0,BTG +2023-10-16 13:18:00,3.205,3.21,3.205,3.209,4172.0,BTG +2023-10-16 13:17:00,3.21,3.21,3.2,3.21,3571.0,BTG +2023-10-16 13:16:00,3.205,3.21,3.2,3.21,5355.0,BTG +2023-10-16 13:15:00,3.21,3.21,3.205,3.21,8342.0,BTG +2023-10-16 13:14:00,3.21,3.21,3.205,3.21,13161.0,BTG +2023-10-16 13:13:00,3.205,3.21,3.205,3.21,51766.0,BTG +2023-10-16 13:12:00,3.205,3.21,3.2,3.21,76409.0,BTG +2023-10-16 13:11:00,3.205,3.21,3.2,3.205,7412.0,BTG +2023-10-16 13:10:00,3.21,3.21,3.205,3.205,5992.0,BTG +2023-10-16 13:09:00,3.21,3.21,3.205,3.21,2506.0,BTG +2023-10-16 13:08:00,3.21,3.21,3.205,3.205,17646.0,BTG +2023-10-16 13:07:00,3.21,3.21,3.2,3.21,1244.0,BTG +2023-10-16 13:06:00,3.205,3.21,3.205,3.21,4622.0,BTG +2023-10-16 13:05:00,3.205,3.21,3.205,3.209,1947.0,BTG +2023-10-16 13:04:00,3.205,3.21,3.205,3.21,1903.0,BTG +2023-10-16 13:03:00,3.21,3.21,3.205,3.208,5609.0,BTG +2023-10-16 13:02:00,3.21,3.21,3.205,3.21,38436.0,BTG +2023-10-16 13:01:00,3.205,3.21,3.205,3.21,22048.0,BTG +2023-10-16 13:00:00,3.2,3.2,3.2,3.2,104.0,BTG +2023-10-16 12:59:00,3.205,3.205,3.2,3.2,2503.0,BTG +2023-10-16 12:58:00,3.205,3.205,3.2,3.2,215.0,BTG +2023-10-16 12:57:00,3.2,3.21,3.2,3.205,1508.0,BTG +2023-10-16 12:56:00,3.205,3.205,3.2,3.205,4761.0,BTG +2023-10-16 12:55:00,3.2,3.205,3.2,3.205,590.0,BTG +2023-10-16 12:54:00,3.205,3.205,3.205,3.205,212.0,BTG +2023-10-16 12:53:00,3.2,3.205,3.2,3.205,2459.0,BTG +2023-10-16 12:52:00,3.2,3.21,3.2,3.205,4509.0,BTG +2023-10-16 12:51:00,3.205,3.205,3.2,3.2,1911.0,BTG +2023-10-16 12:50:00,3.205,3.21,3.2,3.205,6272.0,BTG +2023-10-16 12:49:00,3.2,3.205,3.2,3.205,10651.0,BTG +2023-10-16 12:48:00,3.205,3.205,3.205,3.205,2142.0,BTG +2023-10-16 12:47:00,3.21,3.21,3.2,3.205,776.0,BTG +2023-10-16 12:45:00,3.205,3.205,3.205,3.205,1400.0,BTG +2023-10-16 12:44:00,3.205,3.21,3.205,3.21,425.0,BTG +2023-10-16 12:43:00,3.21,3.21,3.205,3.205,350.0,BTG +2023-10-16 12:42:00,3.2,3.2,3.2,3.2,119.0,BTG +2023-10-16 12:41:00,3.205,3.205,3.2,3.205,922.0,BTG +2023-10-16 12:40:00,3.205,3.209,3.2,3.209,3548.0,BTG +2023-10-16 12:39:00,3.205,3.205,3.205,3.205,631.0,BTG +2023-10-16 12:38:00,3.21,3.21,3.2,3.205,702.0,BTG +2023-10-16 12:37:00,3.205,3.208,3.2,3.205,2052.0,BTG +2023-10-16 12:36:00,3.205,3.208,3.2,3.205,5097.0,BTG +2023-10-16 12:35:00,3.205,3.205,3.2,3.2,1330.0,BTG +2023-10-16 12:34:00,3.205,3.208,3.2,3.205,2164.0,BTG +2023-10-16 12:33:00,3.205,3.205,3.205,3.205,11748.0,BTG +2023-10-16 12:32:00,3.205,3.205,3.2,3.201,11310.0,BTG +2023-10-16 12:31:00,3.205,3.21,3.205,3.205,11154.0,BTG +2023-10-16 12:30:00,3.205,3.208,3.205,3.205,5304.0,BTG +2023-10-16 12:29:00,3.205,3.205,3.205,3.205,2353.0,BTG +2023-10-16 12:28:00,3.205,3.21,3.205,3.205,9415.0,BTG +2023-10-16 12:27:00,3.205,3.21,3.205,3.205,8665.0,BTG +2023-10-16 12:26:00,3.205,3.205,3.2,3.205,1909.0,BTG +2023-10-16 12:25:00,3.205,3.205,3.2,3.205,2714.0,BTG +2023-10-16 12:24:00,3.205,3.205,3.2,3.205,2322.0,BTG +2023-10-16 12:23:00,3.205,3.205,3.205,3.205,7225.0,BTG +2023-10-16 12:22:00,3.205,3.21,3.2,3.205,27116.0,BTG +2023-10-16 12:21:00,3.205,3.205,3.2,3.205,26036.0,BTG +2023-10-16 12:20:00,3.205,3.21,3.205,3.205,2316.0,BTG +2023-10-16 12:19:00,3.21,3.21,3.205,3.205,3140.0,BTG +2023-10-16 12:18:00,3.205,3.21,3.205,3.21,4620.0,BTG +2023-10-16 12:17:00,3.205,3.21,3.205,3.21,46410.0,BTG +2023-10-16 12:16:00,3.205,3.208,3.2,3.205,23205.0,BTG +2023-10-16 12:15:00,3.2,3.205,3.2,3.205,6474.0,BTG +2023-10-16 12:14:00,3.205,3.205,3.2,3.205,3953.0,BTG +2023-10-16 12:13:00,3.205,3.205,3.205,3.205,1917.0,BTG +2023-10-16 12:12:00,3.205,3.21,3.2,3.205,41635.0,BTG +2023-10-16 12:11:00,3.205,3.21,3.2,3.205,4508.0,BTG +2023-10-16 12:10:00,3.205,3.21,3.2,3.208,4400.0,BTG +2023-10-16 12:09:00,3.202,3.205,3.2,3.205,7535.0,BTG +2023-10-16 12:08:00,3.205,3.205,3.2,3.205,9991.0,BTG +2023-10-16 12:07:00,3.205,3.205,3.205,3.205,1369.0,BTG +2023-10-16 12:06:00,3.205,3.205,3.205,3.205,1224.0,BTG +2023-10-16 12:05:00,3.205,3.205,3.2,3.205,3974.0,BTG +2023-10-16 12:04:00,3.2,3.208,3.2,3.205,1446.0,BTG +2023-10-16 12:03:00,3.205,3.21,3.205,3.205,1149.0,BTG +2023-10-16 12:02:00,3.205,3.208,3.205,3.205,1270.0,BTG +2023-10-16 12:01:00,3.205,3.208,3.205,3.208,8617.0,BTG +2023-10-16 12:00:00,3.215,3.215,3.2,3.21,127479.0,BTG +2023-10-16 11:59:00,3.21,3.215,3.21,3.215,2836.0,BTG +2023-10-16 11:58:00,3.215,3.22,3.215,3.22,1578.0,BTG +2023-10-16 11:57:00,3.215,3.215,3.215,3.215,2387.0,BTG +2023-10-16 11:56:00,3.215,3.218,3.21,3.215,9986.0,BTG +2023-10-16 11:55:00,3.215,3.215,3.21,3.215,10919.0,BTG +2023-10-16 11:54:00,3.205,3.22,3.205,3.215,95934.0,BTG +2023-10-16 11:53:00,3.208,3.21,3.205,3.21,20501.0,BTG +2023-10-16 11:52:00,3.205,3.21,3.205,3.205,3730.0,BTG +2023-10-16 11:51:00,3.205,3.205,3.2,3.205,576.0,BTG +2023-10-16 11:50:00,3.205,3.205,3.205,3.205,1132.0,BTG +2023-10-16 11:49:00,3.205,3.205,3.202,3.202,3600.0,BTG +2023-10-16 11:48:00,3.205,3.205,3.202,3.202,2400.0,BTG +2023-10-16 11:47:00,3.204,3.205,3.2,3.2,2764.0,BTG +2023-10-16 11:46:00,3.205,3.205,3.205,3.205,284.0,BTG +2023-10-16 11:45:00,3.205,3.205,3.2,3.2,504.0,BTG +2023-10-16 11:44:00,3.21,3.21,3.2,3.21,25696.0,BTG +2023-10-16 11:43:00,3.205,3.205,3.205,3.205,304.0,BTG +2023-10-16 11:42:00,3.21,3.21,3.201,3.208,2081.0,BTG +2023-10-16 11:41:00,3.205,3.205,3.205,3.205,735.0,BTG +2023-10-16 11:39:00,3.205,3.209,3.205,3.209,423.0,BTG +2023-10-16 11:38:00,3.205,3.205,3.202,3.205,1997.0,BTG +2023-10-16 11:37:00,3.205,3.208,3.205,3.205,1966.0,BTG +2023-10-16 11:36:00,3.205,3.205,3.205,3.205,290.0,BTG +2023-10-16 11:35:00,3.21,3.215,3.2,3.2,111605.0,BTG +2023-10-16 11:34:00,3.21,3.22,3.205,3.215,81224.0,BTG +2023-10-16 11:33:00,3.205,3.21,3.205,3.21,1489.0,BTG +2023-10-16 11:32:00,3.21,3.21,3.205,3.21,491.0,BTG +2023-10-16 11:31:00,3.21,3.21,3.2,3.205,1837.0,BTG +2023-10-16 11:30:00,3.205,3.21,3.2,3.21,3453.0,BTG +2023-10-16 11:29:00,3.205,3.21,3.203,3.21,812.0,BTG +2023-10-16 11:28:00,3.21,3.21,3.202,3.205,26372.0,BTG +2023-10-16 11:27:00,3.21,3.21,3.2,3.2,1802.0,BTG +2023-10-16 11:26:00,3.21,3.21,3.202,3.205,5436.0,BTG +2023-10-16 11:25:00,3.21,3.21,3.2,3.21,14781.0,BTG +2023-10-16 11:24:00,3.205,3.21,3.205,3.205,1277.0,BTG +2023-10-16 11:23:00,3.205,3.205,3.205,3.205,1747.0,BTG +2023-10-16 11:22:00,3.205,3.21,3.2,3.21,8791.0,BTG +2023-10-16 11:21:00,3.204,3.21,3.2,3.21,29018.0,BTG +2023-10-16 11:20:00,3.2,3.2,3.195,3.2,21313.0,BTG +2023-10-16 11:19:00,3.2,3.2,3.195,3.195,397.0,BTG +2023-10-16 11:18:00,3.195,3.195,3.195,3.195,317.0,BTG +2023-10-16 11:17:00,3.185,3.2,3.18,3.195,65133.0,BTG +2023-10-16 11:16:00,3.185,3.19,3.18,3.19,13811.0,BTG +2023-10-16 11:15:00,3.18,3.185,3.18,3.18,1191.0,BTG +2023-10-16 11:14:00,3.18,3.185,3.18,3.185,834.0,BTG +2023-10-16 11:13:00,3.185,3.19,3.185,3.185,20303.0,BTG +2023-10-16 11:12:00,3.185,3.19,3.185,3.185,22282.0,BTG +2023-10-16 11:11:00,3.181,3.185,3.181,3.185,4326.0,BTG +2023-10-16 11:10:00,3.185,3.19,3.18,3.19,50040.0,BTG +2023-10-16 11:09:00,3.189,3.189,3.18,3.184,5370.0,BTG +2023-10-16 11:08:00,3.185,3.19,3.185,3.185,43851.0,BTG +2023-10-16 11:07:00,3.185,3.19,3.185,3.19,10155.0,BTG +2023-10-16 11:06:00,3.185,3.185,3.185,3.185,3604.0,BTG +2023-10-16 11:05:00,3.185,3.185,3.185,3.185,2606.0,BTG +2023-10-16 11:04:00,3.185,3.19,3.18,3.188,12754.0,BTG +2023-10-16 11:03:00,3.179,3.19,3.175,3.182,108203.0,BTG +2023-10-16 11:02:00,3.175,3.18,3.17,3.179,29298.0,BTG +2023-10-16 11:01:00,3.17,3.18,3.17,3.18,38226.0,BTG +2023-10-16 11:00:00,3.17,3.18,3.17,3.18,1119.0,BTG +2023-10-16 10:59:00,3.18,3.18,3.17,3.18,11502.0,BTG +2023-10-16 10:58:00,3.175,3.18,3.17,3.18,9387.0,BTG +2023-10-16 10:57:00,3.175,3.175,3.175,3.175,5225.0,BTG +2023-10-16 10:56:00,3.18,3.18,3.171,3.172,9550.0,BTG +2023-10-16 10:55:00,3.179,3.18,3.175,3.179,40403.0,BTG +2023-10-16 10:54:00,3.185,3.185,3.175,3.175,47753.0,BTG +2023-10-16 10:53:00,3.185,3.185,3.185,3.185,1107.0,BTG +2023-10-16 10:52:00,3.18,3.185,3.18,3.185,5538.0,BTG +2023-10-16 10:51:00,3.182,3.19,3.18,3.185,21680.0,BTG +2023-10-16 10:50:00,3.182,3.185,3.18,3.185,9313.0,BTG +2023-10-16 10:49:00,3.18,3.185,3.18,3.185,11630.0,BTG +2023-10-16 10:48:00,3.175,3.19,3.17,3.185,64510.0,BTG +2023-10-16 10:47:00,3.17,3.18,3.17,3.175,35660.0,BTG +2023-10-16 10:46:00,3.17,3.175,3.17,3.175,1204.0,BTG +2023-10-16 10:44:00,3.17,3.175,3.17,3.175,4774.0,BTG +2023-10-16 10:43:00,3.18,3.18,3.17,3.175,5114.0,BTG +2023-10-16 10:42:00,3.179,3.179,3.175,3.175,623.0,BTG +2023-10-16 10:41:00,3.175,3.18,3.175,3.175,20118.0,BTG +2023-10-16 10:40:00,3.175,3.175,3.175,3.175,3660.0,BTG +2023-10-16 10:39:00,3.175,3.175,3.175,3.175,1221.0,BTG +2023-10-16 10:38:00,3.17,3.175,3.17,3.175,2459.0,BTG +2023-10-16 10:37:00,3.178,3.178,3.17,3.175,4402.0,BTG +2023-10-16 10:36:00,3.17,3.178,3.17,3.178,3810.0,BTG +2023-10-16 10:35:00,3.175,3.175,3.17,3.175,3779.0,BTG +2023-10-16 10:34:00,3.185,3.185,3.17,3.175,50400.0,BTG +2023-10-16 10:33:00,3.19,3.19,3.18,3.185,26256.0,BTG +2023-10-16 10:32:00,3.185,3.19,3.182,3.19,7402.0,BTG +2023-10-16 10:31:00,3.18,3.19,3.18,3.185,2275.0,BTG +2023-10-16 10:30:00,3.185,3.19,3.18,3.18,2294.0,BTG +2023-10-16 10:29:00,3.185,3.185,3.18,3.185,1562.0,BTG +2023-10-16 10:28:00,3.185,3.185,3.185,3.185,3211.0,BTG +2023-10-16 10:27:00,3.185,3.19,3.18,3.185,3603.0,BTG +2023-10-16 10:26:00,3.185,3.185,3.185,3.185,980.0,BTG +2023-10-16 10:25:00,3.19,3.19,3.185,3.185,48709.0,BTG +2023-10-16 10:24:00,3.2,3.2,3.19,3.195,24676.0,BTG +2023-10-16 10:23:00,3.205,3.208,3.2,3.205,17304.0,BTG +2023-10-16 10:22:00,3.205,3.205,3.2,3.205,9339.0,BTG +2023-10-16 10:21:00,3.195,3.21,3.195,3.205,135272.0,BTG +2023-10-16 10:20:00,3.188,3.2,3.18,3.195,108671.0,BTG +2023-10-16 10:19:00,3.185,3.19,3.18,3.189,51670.0,BTG +2023-10-16 10:18:00,3.19,3.2,3.185,3.185,48544.0,BTG +2023-10-16 10:17:00,3.19,3.198,3.182,3.195,82993.0,BTG +2023-10-16 10:16:00,3.19,3.19,3.185,3.185,37049.0,BTG +2023-10-16 10:15:00,3.195,3.195,3.19,3.195,704.0,BTG +2023-10-16 10:14:00,3.195,3.195,3.19,3.195,7405.0,BTG +2023-10-16 10:13:00,3.195,3.195,3.19,3.195,13259.0,BTG +2023-10-16 10:12:00,3.195,3.195,3.19,3.195,11079.0,BTG +2023-10-16 10:11:00,3.185,3.195,3.185,3.195,106310.0,BTG +2023-10-16 10:10:00,3.185,3.185,3.182,3.185,7166.0,BTG +2023-10-16 10:09:00,3.179,3.185,3.179,3.185,51557.0,BTG +2023-10-16 10:08:00,3.175,3.18,3.175,3.175,7804.0,BTG +2023-10-16 10:07:00,3.179,3.18,3.172,3.175,11708.0,BTG +2023-10-16 10:06:00,3.185,3.185,3.175,3.175,89207.0,BTG +2023-10-16 10:05:00,3.185,3.19,3.18,3.181,60123.0,BTG +2023-10-16 10:04:00,3.19,3.19,3.185,3.185,29900.0,BTG +2023-10-16 10:03:00,3.2,3.2,3.182,3.185,44592.0,BTG +2023-10-16 10:02:00,3.2,3.2,3.195,3.195,20816.0,BTG +2023-10-16 10:01:00,3.195,3.2,3.195,3.195,29945.0,BTG +2023-10-16 10:00:00,3.195,3.205,3.195,3.195,41415.0,BTG +2023-10-16 09:59:00,3.191,3.2,3.191,3.195,12639.0,BTG +2023-10-16 09:58:00,3.185,3.195,3.185,3.195,51760.0,BTG +2023-10-16 09:57:00,3.185,3.19,3.18,3.19,28432.0,BTG +2023-10-16 09:56:00,3.175,3.185,3.175,3.185,63385.0,BTG +2023-10-16 09:55:00,3.18,3.18,3.175,3.175,44740.0,BTG +2023-10-16 09:54:00,3.18,3.18,3.175,3.18,53291.0,BTG +2023-10-16 09:53:00,3.18,3.18,3.175,3.18,23219.0,BTG +2023-10-16 09:52:00,3.175,3.18,3.172,3.172,52535.0,BTG +2023-10-16 09:51:00,3.18,3.18,3.17,3.18,35944.0,BTG +2023-10-16 09:50:00,3.175,3.185,3.175,3.18,84143.0,BTG +2023-10-16 09:49:00,3.18,3.18,3.17,3.18,49988.0,BTG +2023-10-16 09:48:00,3.18,3.19,3.18,3.19,11593.0,BTG +2023-10-16 09:47:00,3.195,3.2,3.18,3.18,175908.0,BTG +2023-10-16 09:46:00,3.195,3.2,3.19,3.195,19460.0,BTG +2023-10-16 09:45:00,3.19,3.2,3.185,3.19,101983.0,BTG +2023-10-16 09:44:00,3.19,3.19,3.185,3.185,13266.0,BTG +2023-10-16 09:43:00,3.19,3.19,3.18,3.185,256520.0,BTG +2023-10-16 09:42:00,3.19,3.19,3.18,3.19,45835.0,BTG +2023-10-16 09:41:00,3.195,3.195,3.185,3.185,6175.0,BTG +2023-10-16 09:40:00,3.18,3.19,3.175,3.19,16199.0,BTG +2023-10-16 09:39:00,3.185,3.185,3.18,3.18,44663.0,BTG +2023-10-16 09:38:00,3.175,3.185,3.175,3.185,7075.0,BTG +2023-10-16 09:37:00,3.171,3.18,3.171,3.175,5759.0,BTG +2023-10-16 09:36:00,3.17,3.175,3.17,3.17,1273.0,BTG +2023-10-16 09:35:00,3.17,3.18,3.17,3.18,4824.0,BTG +2023-10-16 09:34:00,3.175,3.175,3.165,3.175,84328.0,BTG +2023-10-16 09:33:00,3.19,3.2,3.174,3.174,115127.0,BTG +2023-10-16 09:32:00,3.192,3.2,3.19,3.19,37813.0,BTG +2023-10-16 09:31:00,3.185,3.2,3.185,3.2,24419.0,BTG +2023-10-16 09:30:00,3.17,3.19,3.169,3.18,76834.0,BTG +2023-10-16 09:29:00,3.17,3.17,3.17,3.17,2000.0,BTG +2023-10-16 09:26:00,3.169,3.169,3.169,3.169,1.0,BTG +2023-10-16 09:24:00,3.17,3.17,3.17,3.17,300.0,BTG +2023-10-16 09:21:00,3.17,3.17,3.17,3.17,101.0,BTG +2023-10-16 09:20:00,3.17,3.17,3.17,3.17,100.0,BTG +2023-10-16 09:19:00,3.17,3.17,3.16,3.16,301.0,BTG +2023-10-16 09:18:00,3.16,3.17,3.16,3.17,2.0,BTG +2023-10-16 09:17:00,3.161,3.161,3.161,3.161,5.0,BTG +2023-10-16 09:13:00,3.17,3.17,3.17,3.17,3.0,BTG +2023-10-16 09:07:00,3.17,3.17,3.17,3.17,125.0,BTG +2023-10-16 09:01:00,3.17,3.17,3.165,3.165,2.0,BTG +2023-10-16 09:00:00,3.169,3.169,3.169,3.169,1.0,BTG +2023-10-16 08:54:00,3.17,3.17,3.17,3.17,1.0,BTG +2023-10-16 08:51:00,3.161,3.161,3.161,3.161,5.0,BTG +2023-10-16 08:48:00,3.17,3.17,3.17,3.17,6.0,BTG +2023-10-16 08:43:00,3.17,3.17,3.17,3.17,10.0,BTG +2023-10-16 08:41:00,3.17,3.17,3.17,3.17,100.0,BTG +2023-10-16 08:39:00,3.17,3.17,3.17,3.17,305.0,BTG +2023-10-16 08:38:00,3.17,3.17,3.17,3.17,35.0,BTG +2023-10-16 08:37:00,3.17,3.17,3.17,3.17,542.0,BTG +2023-10-16 08:36:00,3.17,3.17,3.17,3.17,100.0,BTG +2023-10-16 08:24:00,3.169,3.169,3.169,3.169,2000.0,BTG +2023-10-16 08:22:00,3.17,3.17,3.16,3.16,844.0,BTG +2023-10-16 08:21:00,3.17,3.17,3.17,3.17,4746.0,BTG +2023-10-16 08:20:00,3.16,3.165,3.16,3.16,24.0,BTG +2023-10-16 08:16:00,3.17,3.17,3.17,3.17,404.0,BTG +2023-10-16 08:13:00,3.161,3.161,3.161,3.161,300.0,BTG +2023-10-16 08:11:00,3.16,3.16,3.16,3.16,3000.0,BTG +2023-10-16 08:09:00,3.17,3.17,3.17,3.17,50.0,BTG +2023-10-16 08:07:00,3.16,3.16,3.16,3.16,500.0,BTG +2023-10-16 08:06:00,3.16,3.16,3.16,3.16,400.0,BTG +2023-10-16 08:01:00,3.165,3.165,3.16,3.16,2.0,BTG +2023-10-16 08:00:00,3.169,3.17,3.16,3.17,6144.0,BTG +2023-10-16 07:49:00,3.17,3.17,3.17,3.17,20.0,BTG +2023-10-16 07:23:00,3.16,3.16,3.16,3.16,20.0,BTG +2023-10-16 07:09:00,3.16,3.16,3.16,3.16,2000.0,BTG +2023-10-16 07:07:00,3.17,3.17,3.17,3.17,16.0,BTG +2023-10-16 07:05:00,3.17,3.17,3.17,3.17,125.0,BTG +2023-10-16 07:00:00,3.17,3.17,3.17,3.17,238.0,BTG +2023-10-16 05:07:00,3.165,3.17,3.165,3.17,25.0,BTG +2023-10-16 04:24:00,3.17,3.17,3.17,3.17,1103.0,BTG +2023-10-16 04:06:00,3.19,3.19,3.19,3.19,3.0,BTG +2023-10-13 20:00:00,3.2,3.2,3.2,3.2,151617.0,BTG +2023-10-13 19:59:00,3.2,3.2,3.19,3.19,1039.0,BTG +2023-10-13 19:42:00,3.2,3.2,3.2,3.2,2.0,BTG +2023-10-13 19:35:00,3.199,3.199,3.199,3.199,1562.0,BTG +2023-10-13 19:32:00,3.2,3.2,3.2,3.2,3.0,BTG +2023-10-13 19:10:00,3.2,3.2,3.2,3.2,2.0,BTG +2023-10-13 19:08:00,3.2,3.2,3.2,3.2,5.0,BTG +2023-10-13 19:04:00,3.2,3.2,3.195,3.195,4.0,BTG +2023-10-13 19:00:00,3.2,3.2,3.195,3.195,2.0,BTG +2023-10-13 18:58:00,3.2,3.2,3.2,3.2,200.0,BTG +2023-10-13 18:57:00,3.2,3.2,3.19,3.19,90.0,BTG +2023-10-13 18:49:00,3.2,3.2,3.2,3.2,1.0,BTG +2023-10-13 18:45:00,3.2,3.2,3.2,3.2,30.0,BTG +2023-10-13 18:43:00,3.2,3.2,3.2,3.2,2.0,BTG +2023-10-13 18:36:00,3.2,3.2,3.2,3.2,50.0,BTG +2023-10-13 18:30:00,3.2,3.2,3.2,3.2,151617.0,BTG +2023-10-13 18:28:00,3.19,3.19,3.19,3.19,11.0,BTG +2023-10-13 18:26:00,3.2,3.2,3.2,3.2,1.0,BTG +2023-10-13 18:23:00,3.2,3.2,3.2,3.2,4.0,BTG +2023-10-13 18:19:00,3.2,3.2,3.2,3.2,6.0,BTG +2023-10-13 18:17:00,3.199,3.199,3.199,3.199,1.0,BTG +2023-10-13 18:15:00,3.199,3.199,3.199,3.199,2.0,BTG +2023-10-13 18:14:00,3.2,3.2,3.2,3.2,7.0,BTG +2023-10-13 18:09:00,3.199,3.199,3.199,3.199,32.0,BTG +2023-10-13 18:03:00,3.19,3.19,3.19,3.19,10.0,BTG +2023-10-13 18:00:00,3.2,3.2,3.2,3.2,10.0,BTG +2023-10-13 17:57:00,3.2,3.2,3.2,3.2,10.0,BTG +2023-10-13 17:40:00,3.19,3.19,3.19,3.19,6.0,BTG +2023-10-13 17:39:00,3.2,3.2,3.2,3.2,3201.0,BTG +2023-10-13 17:37:00,3.19,3.19,3.19,3.19,95.0,BTG +2023-10-13 17:33:00,3.2,3.2,3.2,3.2,6.0,BTG +2023-10-13 17:27:00,3.2,3.2,3.2,3.2,39.0,BTG +2023-10-13 17:21:00,3.2,3.2,3.2,3.2,1.0,BTG +2023-10-13 17:20:00,3.2,3.2,3.195,3.195,2.0,BTG +2023-10-13 17:19:00,3.2,3.2,3.2,3.2,250.0,BTG +2023-10-13 17:18:00,3.19,3.19,3.19,3.19,96.0,BTG +2023-10-13 17:13:00,3.19,3.2,3.19,3.2,160.0,BTG +2023-10-13 17:12:00,3.19,3.19,3.19,3.19,1.0,BTG +2023-10-13 17:10:00,3.2,3.2,3.2,3.2,30.0,BTG +2023-10-13 17:06:00,3.18,3.18,3.18,3.18,51025.0,BTG +2023-10-13 16:57:00,3.19,3.195,3.19,3.19,189.0,BTG +2023-10-13 16:46:00,3.2,3.2,3.2,3.2,100.0,BTG +2023-10-13 16:41:00,3.2,3.2,3.192,3.192,11.0,BTG +2023-10-13 16:35:00,3.2,3.2,3.2,3.2,8.0,BTG +2023-10-13 16:33:00,3.2,3.2,3.2,3.2,25.0,BTG +2023-10-13 16:28:00,3.2,3.2,3.2,3.2,1000.0,BTG +2023-10-13 16:27:00,3.19,3.19,3.19,3.19,600.0,BTG +2023-10-13 16:17:00,3.19,3.19,3.19,3.19,6.0,BTG +2023-10-13 16:16:00,3.2,3.2,3.2,3.2,16.0,BTG +2023-10-13 16:12:00,3.19,3.19,3.19,3.19,10.0,BTG +2023-10-13 16:10:00,3.2,3.2,3.2,3.2,151617.0,BTG +2023-10-13 16:07:00,3.19,3.19,3.19,3.19,1.0,BTG +2023-10-13 16:05:00,3.2,3.2,3.19,3.2,5386.0,BTG +2023-10-13 16:02:00,3.21,3.21,3.21,3.21,70.0,BTG +2023-10-13 16:01:00,3.2,3.21,3.195,3.195,29931.0,BTG +2023-10-13 16:00:00,3.2,3.21,3.185,3.21,466116.0,BTG +2023-10-13 15:59:00,3.19,3.195,3.18,3.19,246756.0,BTG +2023-10-13 15:58:00,3.19,3.2,3.19,3.19,75155.0,BTG +2023-10-13 15:57:00,3.195,3.2,3.19,3.19,193336.0,BTG +2023-10-13 15:56:00,3.195,3.199,3.19,3.195,134106.0,BTG +2023-10-13 15:55:00,3.195,3.195,3.19,3.195,150359.0,BTG +2023-10-13 15:54:00,3.2,3.2,3.19,3.19,29390.0,BTG +2023-10-13 15:53:00,3.2,3.2,3.192,3.2,40470.0,BTG +2023-10-13 15:52:00,3.195,3.2,3.19,3.2,34836.0,BTG +2023-10-13 15:51:00,3.2,3.2,3.195,3.2,9120.0,BTG +2023-10-13 15:50:00,3.195,3.2,3.191,3.195,36842.0,BTG +2023-10-13 15:49:00,3.2,3.2,3.194,3.2,10861.0,BTG +2023-10-13 15:48:00,3.195,3.2,3.19,3.195,21433.0,BTG +2023-10-13 15:47:00,3.2,3.2,3.19,3.2,13669.0,BTG +2023-10-13 15:46:00,3.195,3.2,3.19,3.19,17206.0,BTG +2023-10-13 15:45:00,3.2,3.2,3.19,3.2,9236.0,BTG +2023-10-13 15:44:00,3.2,3.2,3.195,3.195,16862.0,BTG +2023-10-13 15:43:00,3.2,3.2,3.195,3.195,8966.0,BTG +2023-10-13 15:42:00,3.2,3.2,3.19,3.2,3279.0,BTG +2023-10-13 15:41:00,3.2,3.2,3.195,3.2,1075.0,BTG +2023-10-13 15:40:00,3.195,3.195,3.191,3.195,6624.0,BTG +2023-10-13 15:39:00,3.19,3.195,3.19,3.195,1738.0,BTG +2023-10-13 15:38:00,3.195,3.195,3.193,3.193,7332.0,BTG +2023-10-13 15:37:00,3.195,3.2,3.195,3.2,3987.0,BTG +2023-10-13 15:36:00,3.2,3.2,3.195,3.197,45856.0,BTG +2023-10-13 15:35:00,3.202,3.21,3.2,3.203,229730.0,BTG +2023-10-13 15:34:00,3.2,3.21,3.195,3.202,109843.0,BTG +2023-10-13 15:33:00,3.195,3.2,3.195,3.2,41630.0,BTG +2023-10-13 15:32:00,3.195,3.2,3.195,3.195,31086.0,BTG +2023-10-13 15:31:00,3.2,3.2,3.195,3.198,3831.0,BTG +2023-10-13 15:30:00,3.195,3.2,3.192,3.195,7235.0,BTG +2023-10-13 15:29:00,3.2,3.2,3.195,3.195,8713.0,BTG +2023-10-13 15:28:00,3.2,3.2,3.195,3.2,2125.0,BTG +2023-10-13 15:27:00,3.19,3.2,3.19,3.2,4302.0,BTG +2023-10-13 15:26:00,3.195,3.2,3.195,3.2,4927.0,BTG +2023-10-13 15:25:00,3.195,3.2,3.19,3.195,15156.0,BTG +2023-10-13 15:24:00,3.19,3.195,3.19,3.195,2756.0,BTG +2023-10-13 15:23:00,3.195,3.2,3.19,3.195,6798.0,BTG +2023-10-13 15:22:00,3.195,3.2,3.19,3.195,18701.0,BTG +2023-10-13 15:21:00,3.193,3.195,3.193,3.195,1022.0,BTG +2023-10-13 15:20:00,3.19,3.195,3.19,3.195,735.0,BTG +2023-10-13 15:19:00,3.202,3.205,3.19,3.195,320366.0,BTG +2023-10-13 15:18:00,3.205,3.21,3.202,3.205,9248.0,BTG +2023-10-13 15:17:00,3.205,3.205,3.202,3.205,12787.0,BTG +2023-10-13 15:16:00,3.205,3.21,3.205,3.205,3247.0,BTG +2023-10-13 15:15:00,3.21,3.21,3.21,3.21,6415.0,BTG +2023-10-13 15:14:00,3.21,3.21,3.2,3.21,6665.0,BTG +2023-10-13 15:13:00,3.21,3.21,3.205,3.21,2535.0,BTG +2023-10-13 15:12:00,3.21,3.21,3.205,3.21,5420.0,BTG +2023-10-13 15:11:00,3.205,3.21,3.205,3.21,2725.0,BTG +2023-10-13 15:10:00,3.21,3.21,3.205,3.21,1405.0,BTG +2023-10-13 15:09:00,3.21,3.21,3.2,3.21,4969.0,BTG +2023-10-13 15:08:00,3.202,3.21,3.2,3.209,3434.0,BTG +2023-10-13 15:07:00,3.21,3.21,3.2,3.21,4203.0,BTG +2023-10-13 15:06:00,3.21,3.21,3.205,3.205,5700.0,BTG +2023-10-13 15:05:00,3.21,3.21,3.205,3.21,8285.0,BTG +2023-10-13 15:04:00,3.21,3.21,3.2,3.209,14507.0,BTG +2023-10-13 15:03:00,3.205,3.21,3.2,3.21,9742.0,BTG +2023-10-13 15:02:00,3.21,3.21,3.205,3.21,1709.0,BTG +2023-10-13 15:01:00,3.205,3.21,3.205,3.205,6392.0,BTG +2023-10-13 15:00:00,3.205,3.21,3.2,3.205,1757.0,BTG +2023-10-13 14:59:00,3.21,3.21,3.205,3.205,1467.0,BTG +2023-10-13 14:58:00,3.21,3.21,3.205,3.21,727.0,BTG +2023-10-13 14:57:00,3.21,3.21,3.21,3.21,1115.0,BTG +2023-10-13 14:56:00,3.205,3.21,3.205,3.21,1724.0,BTG +2023-10-13 14:55:00,3.21,3.21,3.209,3.21,2174.0,BTG +2023-10-13 14:54:00,3.203,3.21,3.202,3.21,1650.0,BTG +2023-10-13 14:53:00,3.203,3.21,3.202,3.203,36135.0,BTG +2023-10-13 14:52:00,3.203,3.203,3.2,3.203,2200.0,BTG +2023-10-13 14:51:00,3.205,3.21,3.2,3.203,7277.0,BTG +2023-10-13 14:50:00,3.205,3.205,3.2,3.2,2592.0,BTG +2023-10-13 14:49:00,3.203,3.21,3.2,3.2,20195.0,BTG +2023-10-13 14:48:00,3.205,3.21,3.2,3.205,55873.0,BTG +2023-10-13 14:47:00,3.205,3.21,3.202,3.21,8993.0,BTG +2023-10-13 14:46:00,3.205,3.21,3.202,3.203,1000.0,BTG +2023-10-13 14:45:00,3.21,3.21,3.205,3.205,4403.0,BTG +2023-10-13 14:44:00,3.2,3.21,3.2,3.205,163346.0,BTG +2023-10-13 14:43:00,3.195,3.195,3.195,3.195,104.0,BTG +2023-10-13 14:42:00,3.195,3.2,3.195,3.198,5603.0,BTG +2023-10-13 14:41:00,3.2,3.2,3.195,3.195,4494.0,BTG +2023-10-13 14:40:00,3.2,3.2,3.2,3.2,600.0,BTG +2023-10-13 14:39:00,3.2,3.2,3.195,3.195,689.0,BTG +2023-10-13 14:38:00,3.195,3.195,3.195,3.195,1628.0,BTG +2023-10-13 14:37:00,3.195,3.2,3.194,3.195,40134.0,BTG +2023-10-13 14:36:00,3.192,3.195,3.19,3.195,60148.0,BTG +2023-10-13 14:35:00,3.2,3.2,3.19,3.195,20139.0,BTG +2023-10-13 14:34:00,3.195,3.2,3.19,3.195,18979.0,BTG +2023-10-13 14:33:00,3.195,3.195,3.195,3.195,19751.0,BTG +2023-10-13 14:32:00,3.2,3.2,3.192,3.2,6157.0,BTG +2023-10-13 14:31:00,3.2,3.2,3.19,3.2,26975.0,BTG +2023-10-13 14:30:00,3.2,3.2,3.195,3.197,5748.0,BTG +2023-10-13 14:29:00,3.2,3.2,3.195,3.195,5172.0,BTG +2023-10-13 14:28:00,3.2,3.2,3.195,3.198,20124.0,BTG +2023-10-13 14:27:00,3.2,3.2,3.191,3.195,81162.0,BTG +2023-10-13 14:26:00,3.2,3.205,3.2,3.2,2305.0,BTG +2023-10-13 14:25:00,3.2,3.205,3.2,3.2,83754.0,BTG +2023-10-13 14:24:00,3.21,3.21,3.2,3.2,102975.0,BTG +2023-10-13 14:22:00,3.215,3.22,3.205,3.205,176899.0,BTG +2023-10-13 14:21:00,3.209,3.215,3.205,3.214,136314.0,BTG +2023-10-13 14:20:00,3.205,3.21,3.205,3.209,3817.0,BTG +2023-10-13 14:19:00,3.21,3.21,3.205,3.205,23889.0,BTG +2023-10-13 14:18:00,3.209,3.21,3.205,3.21,45009.0,BTG +2023-10-13 14:17:00,3.2,3.21,3.2,3.21,77371.0,BTG +2023-10-13 14:16:00,3.21,3.21,3.2,3.2,836.0,BTG +2023-10-13 14:15:00,3.2,3.21,3.2,3.205,1800.0,BTG +2023-10-13 14:14:00,3.205,3.205,3.2,3.205,1038.0,BTG +2023-10-13 14:13:00,3.205,3.205,3.2,3.203,7320.0,BTG +2023-10-13 14:12:00,3.205,3.21,3.2,3.205,2740.0,BTG +2023-10-13 14:11:00,3.205,3.209,3.2,3.209,838.0,BTG +2023-10-13 14:10:00,3.205,3.205,3.2,3.205,1443.0,BTG +2023-10-13 14:09:00,3.205,3.21,3.205,3.205,7865.0,BTG +2023-10-13 14:08:00,3.205,3.205,3.2,3.205,10411.0,BTG +2023-10-13 14:07:00,3.21,3.21,3.202,3.205,2517.0,BTG +2023-10-13 14:06:00,3.21,3.21,3.202,3.21,12884.0,BTG +2023-10-13 14:05:00,3.2,3.21,3.2,3.2,10274.0,BTG +2023-10-13 14:04:00,3.2,3.205,3.2,3.205,118344.0,BTG +2023-10-13 14:03:00,3.199,3.2,3.19,3.2,158340.0,BTG +2023-10-13 14:02:00,3.195,3.2,3.195,3.2,2904.0,BTG +2023-10-13 14:01:00,3.195,3.2,3.195,3.2,25702.0,BTG +2023-10-13 14:00:00,3.195,3.195,3.195,3.195,609.0,BTG +2023-10-13 13:59:00,3.19,3.195,3.19,3.195,645.0,BTG +2023-10-13 13:58:00,3.195,3.195,3.195,3.195,183.0,BTG +2023-10-13 13:57:00,3.2,3.2,3.194,3.194,8316.0,BTG +2023-10-13 13:56:00,3.198,3.198,3.198,3.198,1010.0,BTG +2023-10-13 13:55:00,3.195,3.195,3.195,3.195,3192.0,BTG +2023-10-13 13:54:00,3.192,3.195,3.19,3.195,4631.0,BTG +2023-10-13 13:53:00,3.19,3.2,3.185,3.195,115549.0,BTG +2023-10-13 13:52:00,3.185,3.185,3.185,3.185,214.0,BTG +2023-10-13 13:51:00,3.19,3.19,3.185,3.185,2633.0,BTG +2023-10-13 13:50:00,3.19,3.19,3.18,3.18,4202.0,BTG +2023-10-13 13:49:00,3.185,3.19,3.18,3.185,31030.0,BTG +2023-10-13 13:48:00,3.18,3.19,3.18,3.185,12512.0,BTG +2023-10-13 13:47:00,3.189,3.19,3.188,3.19,3100.0,BTG +2023-10-13 13:46:00,3.185,3.19,3.18,3.185,14451.0,BTG +2023-10-13 13:45:00,3.185,3.19,3.185,3.189,1970.0,BTG +2023-10-13 13:44:00,3.185,3.185,3.18,3.185,728.0,BTG +2023-10-13 13:43:00,3.19,3.19,3.18,3.19,1242.0,BTG +2023-10-13 13:42:00,3.19,3.19,3.18,3.19,9409.0,BTG +2023-10-13 13:41:00,3.185,3.19,3.18,3.185,5228.0,BTG +2023-10-13 13:40:00,3.18,3.18,3.18,3.18,202.0,BTG +2023-10-13 13:39:00,3.18,3.185,3.18,3.185,1479.0,BTG +2023-10-13 13:38:00,3.18,3.18,3.18,3.18,115.0,BTG +2023-10-13 13:37:00,3.19,3.19,3.18,3.18,6484.0,BTG +2023-10-13 13:36:00,3.18,3.185,3.18,3.18,7125.0,BTG +2023-10-13 13:35:00,3.18,3.18,3.18,3.18,3275.0,BTG +2023-10-13 13:34:00,3.185,3.185,3.185,3.185,3775.0,BTG +2023-10-13 13:32:00,3.182,3.185,3.182,3.182,2993.0,BTG +2023-10-13 13:31:00,3.18,3.185,3.18,3.18,719.0,BTG +2023-10-13 13:30:00,3.19,3.19,3.18,3.19,89195.0,BTG +2023-10-13 13:29:00,3.19,3.195,3.19,3.195,224.0,BTG +2023-10-13 13:28:00,3.19,3.195,3.19,3.195,7200.0,BTG +2023-10-13 13:27:00,3.19,3.195,3.19,3.195,898.0,BTG +2023-10-13 13:26:00,3.195,3.195,3.19,3.19,4101.0,BTG +2023-10-13 13:25:00,3.19,3.191,3.19,3.191,2046.0,BTG +2023-10-13 13:24:00,3.195,3.2,3.19,3.195,19222.0,BTG +2023-10-13 13:23:00,3.195,3.195,3.19,3.19,7281.0,BTG +2023-10-13 13:22:00,3.195,3.195,3.19,3.19,4452.0,BTG +2023-10-13 13:21:00,3.195,3.195,3.193,3.193,1021.0,BTG +2023-10-13 13:20:00,3.195,3.195,3.19,3.193,2375.0,BTG +2023-10-13 13:19:00,3.19,3.195,3.19,3.195,844.0,BTG +2023-10-13 13:18:00,3.191,3.192,3.19,3.192,8240.0,BTG +2023-10-13 13:17:00,3.19,3.2,3.185,3.19,76858.0,BTG +2023-10-13 13:16:00,3.188,3.19,3.185,3.19,71291.0,BTG +2023-10-13 13:15:00,3.19,3.191,3.185,3.185,42758.0,BTG +2023-10-13 13:14:00,3.19,3.195,3.19,3.195,9260.0,BTG +2023-10-13 13:13:00,3.19,3.191,3.19,3.19,108056.0,BTG +2023-10-13 13:12:00,3.195,3.198,3.19,3.198,1172.0,BTG +2023-10-13 13:11:00,3.195,3.197,3.195,3.195,4279.0,BTG +2023-10-13 13:10:00,3.191,3.2,3.19,3.195,10644.0,BTG +2023-10-13 13:09:00,3.195,3.196,3.194,3.195,4591.0,BTG +2023-10-13 13:08:00,3.2,3.2,3.19,3.195,233043.0,BTG +2023-10-13 13:07:00,3.2,3.2,3.195,3.195,5000.0,BTG +2023-10-13 13:06:00,3.2,3.2,3.192,3.195,4908.0,BTG +2023-10-13 13:05:00,3.195,3.195,3.19,3.19,5719.0,BTG +2023-10-13 13:04:00,3.195,3.2,3.19,3.195,18494.0,BTG +2023-10-13 13:03:00,3.185,3.2,3.18,3.2,100081.0,BTG +2023-10-13 13:02:00,3.19,3.19,3.185,3.185,39526.0,BTG +2023-10-13 13:01:00,3.189,3.19,3.189,3.19,111656.0,BTG +2023-10-13 13:00:00,3.185,3.185,3.185,3.185,233.0,BTG +2023-10-13 12:59:00,3.19,3.19,3.185,3.185,8439.0,BTG +2023-10-13 12:58:00,3.18,3.19,3.18,3.18,7817.0,BTG +2023-10-13 12:57:00,3.185,3.19,3.185,3.189,1706.0,BTG +2023-10-13 12:56:00,3.185,3.19,3.185,3.19,572.0,BTG +2023-10-13 12:55:00,3.19,3.19,3.185,3.19,2374.0,BTG +2023-10-13 12:54:00,3.185,3.19,3.185,3.19,56623.0,BTG +2023-10-13 12:53:00,3.19,3.19,3.185,3.19,7920.0,BTG +2023-10-13 12:52:00,3.185,3.19,3.182,3.19,10400.0,BTG +2023-10-13 12:51:00,3.185,3.19,3.182,3.185,12200.0,BTG +2023-10-13 12:50:00,3.185,3.19,3.182,3.185,8810.0,BTG +2023-10-13 12:49:00,3.189,3.19,3.18,3.19,5527.0,BTG +2023-10-13 12:48:00,3.185,3.19,3.185,3.19,3526.0,BTG +2023-10-13 12:47:00,3.185,3.19,3.185,3.19,25800.0,BTG +2023-10-13 12:46:00,3.185,3.19,3.185,3.19,31147.0,BTG +2023-10-13 12:45:00,3.185,3.19,3.18,3.189,153872.0,BTG +2023-10-13 12:44:00,3.19,3.19,3.18,3.185,241675.0,BTG +2023-10-13 12:43:00,3.185,3.185,3.18,3.185,3398.0,BTG +2023-10-13 12:42:00,3.185,3.185,3.18,3.18,220.0,BTG +2023-10-13 12:41:00,3.18,3.188,3.18,3.185,6183.0,BTG +2023-10-13 12:40:00,3.185,3.185,3.18,3.18,3227.0,BTG +2023-10-13 12:39:00,3.18,3.185,3.18,3.185,4503.0,BTG +2023-10-13 12:38:00,3.18,3.185,3.18,3.18,403.0,BTG +2023-10-13 12:37:00,3.185,3.185,3.18,3.18,2203.0,BTG +2023-10-13 12:36:00,3.181,3.185,3.18,3.18,1790.0,BTG +2023-10-13 12:35:00,3.19,3.19,3.18,3.185,50331.0,BTG +2023-10-13 12:34:00,3.19,3.195,3.19,3.19,2827.0,BTG +2023-10-13 12:33:00,3.197,3.197,3.19,3.19,9980.0,BTG +2023-10-13 12:32:00,3.191,3.193,3.19,3.19,35738.0,BTG +2023-10-13 12:31:00,3.19,3.195,3.19,3.191,2392.0,BTG +2023-10-13 12:30:00,3.195,3.199,3.19,3.199,11656.0,BTG +2023-10-13 12:29:00,3.19,3.195,3.19,3.195,12808.0,BTG +2023-10-13 12:28:00,3.2,3.2,3.195,3.195,6400.0,BTG +2023-10-13 12:27:00,3.2,3.2,3.195,3.199,9227.0,BTG +2023-10-13 12:26:00,3.2,3.2,3.195,3.2,11660.0,BTG +2023-10-13 12:25:00,3.2,3.2,3.195,3.2,1204.0,BTG +2023-10-13 12:24:00,3.195,3.2,3.195,3.195,3447.0,BTG +2023-10-13 12:23:00,3.2,3.2,3.191,3.195,43535.0,BTG +2023-10-13 12:22:00,3.2,3.2,3.195,3.2,3786.0,BTG +2023-10-13 12:21:00,3.2,3.2,3.195,3.2,42395.0,BTG +2023-10-13 12:20:00,3.2,3.21,3.195,3.195,312741.0,BTG +2023-10-13 12:19:00,3.2,3.205,3.2,3.205,521.0,BTG +2023-10-13 12:18:00,3.2,3.21,3.2,3.2,107384.0,BTG +2023-10-13 12:17:00,3.195,3.2,3.19,3.195,42342.0,BTG +2023-10-13 12:16:00,3.19,3.195,3.19,3.195,2219.0,BTG +2023-10-13 12:15:00,3.2,3.2,3.19,3.199,123810.0,BTG +2023-10-13 12:14:00,3.2,3.2,3.195,3.195,7662.0,BTG +2023-10-13 12:13:00,3.195,3.2,3.19,3.2,7275.0,BTG +2023-10-13 12:12:00,3.195,3.198,3.19,3.195,4332.0,BTG +2023-10-13 12:11:00,3.195,3.195,3.19,3.19,688.0,BTG +2023-10-13 12:10:00,3.192,3.195,3.19,3.195,4040.0,BTG +2023-10-13 12:09:00,3.194,3.2,3.19,3.2,685.0,BTG +2023-10-13 12:08:00,3.2,3.2,3.19,3.195,12200.0,BTG +2023-10-13 12:07:00,3.19,3.2,3.19,3.2,3587.0,BTG +2023-10-13 12:06:00,3.195,3.2,3.19,3.2,3679.0,BTG +2023-10-13 12:05:00,3.195,3.2,3.19,3.195,5431.0,BTG +2023-10-13 12:04:00,3.2,3.2,3.19,3.192,9997.0,BTG +2023-10-13 12:03:00,3.19,3.2,3.19,3.199,7055.0,BTG +2023-10-13 12:02:00,3.195,3.198,3.193,3.195,4115.0,BTG +2023-10-13 12:01:00,3.195,3.198,3.195,3.195,2310.0,BTG +2023-10-13 12:00:00,3.195,3.195,3.195,3.195,1887.0,BTG +2023-10-13 11:59:00,3.2,3.2,3.195,3.195,7501.0,BTG +2023-10-13 11:58:00,3.2,3.2,3.195,3.2,11418.0,BTG +2023-10-13 11:57:00,3.2,3.2,3.195,3.198,14524.0,BTG +2023-10-13 11:56:00,3.205,3.21,3.192,3.2,100546.0,BTG +2023-10-13 11:55:00,3.2,3.21,3.2,3.2,8668.0,BTG +2023-10-13 11:54:00,3.205,3.209,3.2,3.205,25142.0,BTG +2023-10-13 11:53:00,3.2,3.21,3.195,3.205,22319.0,BTG +2023-10-13 11:52:00,3.195,3.2,3.192,3.2,34150.0,BTG +2023-10-13 11:51:00,3.195,3.2,3.19,3.2,40678.0,BTG +2023-10-13 11:50:00,3.195,3.2,3.19,3.195,35179.0,BTG +2023-10-13 11:49:00,3.195,3.2,3.195,3.195,5676.0,BTG +2023-10-13 11:48:00,3.2,3.2,3.195,3.195,15954.0,BTG +2023-10-13 11:47:00,3.195,3.195,3.195,3.195,400.0,BTG +2023-10-13 11:46:00,3.21,3.22,3.192,3.195,269409.0,BTG +2023-10-13 11:45:00,3.205,3.21,3.205,3.21,12144.0,BTG +2023-10-13 11:44:00,3.205,3.208,3.202,3.205,4731.0,BTG +2023-10-13 11:43:00,3.202,3.21,3.201,3.205,7955.0,BTG +2023-10-13 11:42:00,3.205,3.205,3.2,3.203,31401.0,BTG +2023-10-13 11:41:00,3.19,3.21,3.19,3.202,82496.0,BTG +2023-10-13 11:40:00,3.2,3.2,3.195,3.2,8061.0,BTG +2023-10-13 11:39:00,3.195,3.2,3.19,3.2,4782.0,BTG +2023-10-13 11:38:00,3.2,3.2,3.19,3.2,20108.0,BTG +2023-10-13 11:37:00,3.2,3.2,3.195,3.2,6695.0,BTG +2023-10-13 11:36:00,3.19,3.2,3.19,3.195,9614.0,BTG +2023-10-13 11:35:00,3.19,3.2,3.19,3.2,1735.0,BTG +2023-10-13 11:34:00,3.195,3.195,3.19,3.19,1733.0,BTG +2023-10-13 11:33:00,3.195,3.2,3.19,3.19,1387.0,BTG +2023-10-13 11:32:00,3.195,3.195,3.195,3.195,808.0,BTG +2023-10-13 11:31:00,3.2,3.2,3.195,3.195,15133.0,BTG +2023-10-13 11:30:00,3.2,3.2,3.195,3.195,3013.0,BTG +2023-10-13 11:29:00,3.2,3.2,3.19,3.199,26647.0,BTG +2023-10-13 11:28:00,3.198,3.198,3.19,3.195,13395.0,BTG +2023-10-13 11:27:00,3.195,3.2,3.19,3.194,5392.0,BTG +2023-10-13 11:26:00,3.195,3.2,3.19,3.195,50630.0,BTG +2023-10-13 11:25:00,3.195,3.195,3.19,3.195,1877.0,BTG +2023-10-13 11:24:00,3.195,3.195,3.19,3.19,646.0,BTG +2023-10-13 11:23:00,3.195,3.195,3.19,3.19,412.0,BTG +2023-10-13 11:22:00,3.2,3.2,3.195,3.2,3493.0,BTG +2023-10-13 11:21:00,3.195,3.195,3.19,3.195,1959.0,BTG +2023-10-13 11:20:00,3.2,3.2,3.195,3.195,20048.0,BTG +2023-10-13 11:19:00,3.195,3.2,3.192,3.195,14897.0,BTG +2023-10-13 11:18:00,3.194,3.2,3.192,3.2,6690.0,BTG +2023-10-13 11:17:00,3.19,3.195,3.19,3.195,86004.0,BTG +2023-10-13 11:16:00,3.19,3.19,3.185,3.19,84911.0,BTG +2023-10-13 11:15:00,3.19,3.19,3.18,3.18,11284.0,BTG +2023-10-13 11:14:00,3.19,3.19,3.18,3.19,16429.0,BTG +2023-10-13 11:13:00,3.19,3.19,3.185,3.189,29369.0,BTG +2023-10-13 11:12:00,3.185,3.19,3.185,3.19,4314.0,BTG +2023-10-13 11:11:00,3.19,3.19,3.185,3.185,56730.0,BTG +2023-10-13 11:10:00,3.193,3.195,3.19,3.19,1792.0,BTG +2023-10-13 11:09:00,3.185,3.195,3.18,3.195,131376.0,BTG +2023-10-13 11:08:00,3.185,3.19,3.18,3.18,290391.0,BTG +2023-10-13 11:07:00,3.185,3.185,3.18,3.185,874.0,BTG +2023-10-13 11:06:00,3.185,3.185,3.18,3.185,3207.0,BTG +2023-10-13 11:05:00,3.18,3.19,3.18,3.185,180283.0,BTG +2023-10-13 11:04:00,3.18,3.185,3.18,3.18,13350.0,BTG +2023-10-13 11:03:00,3.18,3.189,3.18,3.18,91532.0,BTG +2023-10-13 11:02:00,3.18,3.185,3.18,3.185,19464.0,BTG +2023-10-13 11:01:00,3.19,3.19,3.18,3.18,148284.0,BTG +2023-10-13 11:00:00,3.195,3.2,3.195,3.2,1270.0,BTG +2023-10-13 10:59:00,3.19,3.196,3.185,3.19,48919.0,BTG +2023-10-13 10:58:00,3.185,3.19,3.185,3.185,1654.0,BTG +2023-10-13 10:57:00,3.185,3.19,3.185,3.19,4226.0,BTG +2023-10-13 10:56:00,3.19,3.19,3.183,3.183,3479.0,BTG +2023-10-13 10:55:00,3.19,3.19,3.185,3.19,4265.0,BTG +2023-10-13 10:54:00,3.185,3.19,3.185,3.185,5611.0,BTG +2023-10-13 10:53:00,3.185,3.19,3.185,3.19,19806.0,BTG +2023-10-13 10:52:00,3.19,3.19,3.185,3.189,11963.0,BTG +2023-10-13 10:51:00,3.185,3.19,3.185,3.185,6562.0,BTG +2023-10-13 10:50:00,3.182,3.188,3.18,3.185,19737.0,BTG +2023-10-13 10:49:00,3.175,3.19,3.175,3.182,51779.0,BTG +2023-10-13 10:48:00,3.18,3.18,3.173,3.175,25939.0,BTG +2023-10-13 10:47:00,3.172,3.18,3.172,3.179,84551.0,BTG +2023-10-13 10:46:00,3.18,3.18,3.17,3.175,12601.0,BTG +2023-10-13 10:45:00,3.17,3.18,3.165,3.17,82538.0,BTG +2023-10-13 10:44:00,3.165,3.17,3.16,3.165,18042.0,BTG +2023-10-13 10:43:00,3.165,3.17,3.165,3.169,21881.0,BTG +2023-10-13 10:42:00,3.16,3.17,3.16,3.165,8613.0,BTG +2023-10-13 10:41:00,3.16,3.17,3.16,3.165,1407.0,BTG +2023-10-13 10:40:00,3.162,3.168,3.162,3.165,4502.0,BTG +2023-10-13 10:39:00,3.165,3.165,3.16,3.16,6398.0,BTG +2023-10-13 10:38:00,3.165,3.17,3.162,3.17,8101.0,BTG +2023-10-13 10:37:00,3.165,3.169,3.165,3.165,6607.0,BTG +2023-10-13 10:36:00,3.175,3.175,3.165,3.165,49175.0,BTG +2023-10-13 10:35:00,3.17,3.18,3.17,3.175,4981.0,BTG +2023-10-13 10:34:00,3.17,3.17,3.17,3.17,8842.0,BTG +2023-10-13 10:33:00,3.18,3.18,3.17,3.174,5236.0,BTG +2023-10-13 10:32:00,3.165,3.175,3.16,3.175,105513.0,BTG +2023-10-13 10:31:00,3.165,3.17,3.164,3.17,5734.0,BTG +2023-10-13 10:30:00,3.163,3.17,3.16,3.17,39768.0,BTG +2023-10-13 10:29:00,3.16,3.17,3.16,3.17,14421.0,BTG +2023-10-13 10:28:00,3.175,3.18,3.16,3.161,81492.0,BTG +2023-10-13 10:27:00,3.175,3.18,3.174,3.175,9824.0,BTG +2023-10-13 10:26:00,3.179,3.18,3.17,3.17,44083.0,BTG +2023-10-13 10:25:00,3.175,3.18,3.17,3.175,133257.0,BTG +2023-10-13 10:24:00,3.175,3.175,3.17,3.172,32129.0,BTG +2023-10-13 10:23:00,3.165,3.18,3.16,3.172,103058.0,BTG +2023-10-13 10:22:00,3.165,3.165,3.165,3.165,3646.0,BTG +2023-10-13 10:21:00,3.17,3.17,3.165,3.165,12768.0,BTG +2023-10-13 10:20:00,3.165,3.17,3.165,3.165,69852.0,BTG +2023-10-13 10:19:00,3.17,3.17,3.16,3.16,50093.0,BTG +2023-10-13 10:18:00,3.17,3.18,3.17,3.17,12318.0,BTG +2023-10-13 10:17:00,3.181,3.181,3.17,3.175,23045.0,BTG +2023-10-13 10:16:00,3.18,3.19,3.175,3.185,52089.0,BTG +2023-10-13 10:15:00,3.175,3.18,3.175,3.18,6849.0,BTG +2023-10-13 10:14:00,3.18,3.18,3.175,3.18,14369.0,BTG +2023-10-13 10:13:00,3.18,3.18,3.175,3.177,15228.0,BTG +2023-10-13 10:12:00,3.175,3.18,3.175,3.18,35976.0,BTG +2023-10-13 10:11:00,3.175,3.18,3.17,3.175,25891.0,BTG +2023-10-13 10:10:00,3.18,3.18,3.175,3.179,34245.0,BTG +2023-10-13 10:09:00,3.18,3.18,3.175,3.175,14287.0,BTG +2023-10-13 10:08:00,3.175,3.18,3.172,3.175,9588.0,BTG +2023-10-13 10:07:00,3.18,3.18,3.17,3.18,4343.0,BTG +2023-10-13 10:06:00,3.17,3.18,3.17,3.175,4502.0,BTG +2023-10-13 10:05:00,3.182,3.19,3.175,3.175,28122.0,BTG +2023-10-13 10:04:00,3.18,3.188,3.175,3.18,29677.0,BTG +2023-10-13 10:03:00,3.18,3.18,3.17,3.17,13717.0,BTG +2023-10-13 10:02:00,3.18,3.18,3.175,3.18,9361.0,BTG +2023-10-13 10:01:00,3.175,3.18,3.17,3.18,16930.0,BTG +2023-10-13 10:00:00,3.17,3.18,3.165,3.18,18504.0,BTG +2023-10-13 09:59:00,3.185,3.19,3.175,3.175,18750.0,BTG +2023-10-13 09:58:00,3.175,3.185,3.175,3.185,51446.0,BTG +2023-10-13 09:57:00,3.18,3.18,3.175,3.18,7272.0,BTG +2023-10-13 09:56:00,3.18,3.18,3.175,3.18,45923.0,BTG +2023-10-13 09:55:00,3.18,3.187,3.18,3.185,12221.0,BTG +2023-10-13 09:54:00,3.19,3.19,3.185,3.185,5037.0,BTG +2023-10-13 09:53:00,3.18,3.19,3.18,3.185,9844.0,BTG +2023-10-13 09:52:00,3.18,3.185,3.18,3.18,11113.0,BTG +2023-10-13 09:51:00,3.19,3.198,3.18,3.185,45560.0,BTG +2023-10-13 09:50:00,3.19,3.19,3.19,3.19,17879.0,BTG +2023-10-13 09:49:00,3.185,3.197,3.185,3.197,81029.0,BTG +2023-10-13 09:48:00,3.185,3.19,3.185,3.185,30846.0,BTG +2023-10-13 09:47:00,3.17,3.19,3.17,3.185,138454.0,BTG +2023-10-13 09:46:00,3.165,3.18,3.165,3.175,17990.0,BTG +2023-10-13 09:45:00,3.168,3.17,3.16,3.169,8678.0,BTG +2023-10-13 09:44:00,3.17,3.17,3.165,3.165,5900.0,BTG +2023-10-13 09:43:00,3.17,3.17,3.16,3.16,11355.0,BTG +2023-10-13 09:42:00,3.175,3.178,3.165,3.175,60087.0,BTG +2023-10-13 09:41:00,3.18,3.18,3.175,3.175,6512.0,BTG +2023-10-13 09:40:00,3.18,3.18,3.175,3.175,5974.0,BTG +2023-10-13 09:39:00,3.18,3.18,3.17,3.173,17845.0,BTG +2023-10-13 09:38:00,3.189,3.19,3.18,3.18,5111.0,BTG +2023-10-13 09:37:00,3.19,3.19,3.18,3.185,2020.0,BTG +2023-10-13 09:36:00,3.185,3.19,3.185,3.19,3716.0,BTG +2023-10-13 09:35:00,3.19,3.2,3.18,3.185,13057.0,BTG +2023-10-13 09:34:00,3.185,3.19,3.18,3.19,58987.0,BTG +2023-10-13 09:33:00,3.187,3.19,3.18,3.185,1503.0,BTG +2023-10-13 09:32:00,3.17,3.19,3.17,3.18,63486.0,BTG +2023-10-13 09:31:00,3.175,3.18,3.16,3.165,65599.0,BTG +2023-10-13 09:30:00,3.16,3.19,3.16,3.17,124100.0,BTG +2023-10-13 09:29:00,3.189,3.189,3.189,3.189,10.0,BTG +2023-10-13 09:28:00,3.18,3.18,3.18,3.18,3.0,BTG +2023-10-13 09:27:00,3.189,3.189,3.18,3.18,3.0,BTG +2023-10-13 09:24:00,3.18,3.19,3.18,3.18,10.0,BTG +2023-10-13 09:22:00,3.18,3.18,3.18,3.18,10.0,BTG +2023-10-13 09:21:00,3.18,3.18,3.18,3.18,45.0,BTG +2023-10-13 09:20:00,3.17,3.19,3.17,3.19,101.0,BTG +2023-10-13 09:19:00,3.18,3.19,3.171,3.171,13960.0,BTG +2023-10-13 09:17:00,3.181,3.181,3.181,3.181,125.0,BTG +2023-10-13 09:15:00,3.19,3.19,3.18,3.18,3100.0,BTG +2023-10-13 09:12:00,3.19,3.19,3.19,3.19,20.0,BTG +2023-10-13 09:10:00,3.19,3.19,3.19,3.19,314.0,BTG +2023-10-13 09:08:00,3.185,3.185,3.185,3.185,1.0,BTG +2023-10-13 09:07:00,3.18,3.18,3.18,3.18,200.0,BTG +2023-10-13 09:06:00,3.18,3.19,3.18,3.19,201.0,BTG +2023-10-13 09:05:00,3.18,3.18,3.18,3.18,1950.0,BTG +2023-10-13 09:03:00,3.19,3.19,3.189,3.189,3300.0,BTG +2023-10-13 09:02:00,3.19,3.19,3.19,3.19,3200.0,BTG +2023-10-13 08:58:00,3.18,3.18,3.18,3.18,3456.0,BTG +2023-10-13 08:56:00,3.19,3.19,3.18,3.18,145.0,BTG +2023-10-13 08:55:00,3.19,3.19,3.19,3.19,1510.0,BTG +2023-10-13 08:53:00,3.18,3.18,3.18,3.18,1001.0,BTG +2023-10-13 08:52:00,3.19,3.19,3.18,3.18,500.0,BTG +2023-10-13 08:51:00,3.18,3.18,3.18,3.18,100.0,BTG +2023-10-13 08:50:00,3.17,3.17,3.17,3.17,727.0,BTG +2023-10-13 08:48:00,3.18,3.18,3.17,3.17,300.0,BTG +2023-10-13 08:47:00,3.188,3.188,3.188,3.188,2000.0,BTG +2023-10-13 08:46:00,3.18,3.18,3.18,3.18,15299.0,BTG +2023-10-13 08:45:00,3.17,3.17,3.17,3.17,2700.0,BTG +2023-10-13 08:44:00,3.18,3.18,3.18,3.18,2500.0,BTG +2023-10-13 08:43:00,3.18,3.18,3.18,3.18,2000.0,BTG +2023-10-13 08:41:00,3.18,3.18,3.17,3.18,5259.0,BTG +2023-10-13 08:40:00,3.179,3.18,3.179,3.18,110.0,BTG +2023-10-13 08:39:00,3.18,3.19,3.18,3.18,3664.0,BTG +2023-10-13 08:38:00,3.18,3.18,3.18,3.18,100.0,BTG +2023-10-13 08:37:00,3.18,3.18,3.18,3.18,1030.0,BTG +2023-10-13 08:36:00,3.19,3.19,3.19,3.19,2000.0,BTG +2023-10-13 08:35:00,3.18,3.18,3.18,3.18,200.0,BTG +2023-10-13 08:34:00,3.18,3.18,3.18,3.18,300.0,BTG +2023-10-13 08:32:00,3.18,3.18,3.18,3.18,343.0,BTG +2023-10-13 08:30:00,3.169,3.17,3.169,3.17,3503.0,BTG +2023-10-13 08:29:00,3.17,3.17,3.17,3.17,500.0,BTG +2023-10-13 08:28:00,3.169,3.169,3.16,3.16,525.0,BTG +2023-10-13 08:27:00,3.16,3.16,3.16,3.16,4208.0,BTG +2023-10-13 08:26:00,3.16,3.16,3.16,3.16,1000.0,BTG +2023-10-13 08:23:00,3.16,3.16,3.16,3.16,10.0,BTG +2023-10-13 08:14:00,3.16,3.16,3.16,3.16,500.0,BTG +2023-10-13 08:13:00,3.16,3.16,3.16,3.16,500.0,BTG +2023-10-13 08:11:00,3.16,3.16,3.155,3.155,1002.0,BTG +2023-10-13 08:10:00,3.16,3.16,3.15,3.151,1200.0,BTG +2023-10-13 08:09:00,3.15,3.16,3.15,3.16,600.0,BTG +2023-10-13 08:07:00,3.16,3.16,3.16,3.16,100.0,BTG +2023-10-13 08:05:00,3.16,3.16,3.16,3.16,860.0,BTG +2023-10-13 08:03:00,3.15,3.16,3.15,3.16,280.0,BTG +2023-10-13 08:02:00,3.09,3.09,3.09,3.09,1.0,BTG +2023-10-13 08:00:00,3.16,3.17,3.1,3.17,3054.0,BTG +2023-10-13 07:31:00,3.15,3.15,3.15,3.15,1500.0,BTG +2023-10-13 07:21:00,3.15,3.15,3.15,3.15,1900.0,BTG +2023-10-13 07:11:00,3.14,3.14,3.14,3.14,1460.0,BTG +2023-10-13 07:08:00,3.12,3.12,3.12,3.12,100.0,BTG +2023-10-13 07:04:00,3.12,3.12,3.12,3.12,527.0,BTG +2023-10-13 07:02:00,3.115,3.115,3.115,3.115,50.0,BTG +2023-10-13 07:01:00,3.115,3.115,3.115,3.115,25.0,BTG +2023-10-13 05:29:00,3.12,3.12,3.12,3.12,500.0,BTG +2023-10-13 04:40:00,3.11,3.11,3.11,3.11,1446.0,BTG +2023-10-13 04:17:00,3.11,3.11,3.11,3.11,2000.0,BTG +2023-10-13 04:12:00,3.09,3.09,3.09,3.09,3451.0,BTG +2023-10-13 04:03:00,3.08,3.08,3.08,3.08,3400.0,BTG +2023-10-12 20:00:00,3.09,3.09,3.09,3.09,79555.0,BTG +2023-10-12 19:59:00,3.09,3.09,3.09,3.09,5.0,BTG +2023-10-12 19:56:00,3.08,3.08,3.08,3.08,188.0,BTG +2023-10-12 19:53:00,3.09,3.09,3.09,3.09,3.0,BTG +2023-10-12 19:37:00,3.1,3.1,3.1,3.1,50.0,BTG +2023-10-12 19:26:00,3.07,3.07,3.06,3.06,800.0,BTG +2023-10-12 19:12:00,3.11,3.11,3.11,3.11,3.0,BTG +2023-10-12 19:08:00,3.08,3.08,3.08,3.08,1.0,BTG +2023-10-12 19:01:00,3.105,3.105,3.105,3.105,1.0,BTG +2023-10-12 18:31:00,3.08,3.08,3.06,3.06,425.0,BTG +2023-10-12 18:30:00,3.09,3.09,3.09,3.09,79555.0,BTG +2023-10-12 18:26:00,3.06,3.06,3.06,3.06,3.0,BTG +2023-10-12 18:18:00,3.08,3.08,3.08,3.08,1.0,BTG +2023-10-12 18:16:00,3.08,3.08,3.08,3.08,2.0,BTG +2023-10-12 18:14:00,3.06,3.06,3.06,3.06,70.0,BTG +2023-10-12 18:13:00,3.06,3.06,3.06,3.06,140.0,BTG +2023-10-12 18:06:00,3.15,3.15,3.15,3.15,2.0,BTG +2023-10-12 17:57:00,3.06,3.06,3.06,3.06,100.0,BTG +2023-10-12 17:54:00,3.08,3.08,3.08,3.08,2.0,BTG +2023-10-12 17:45:00,3.15,3.15,3.105,3.105,4.0,BTG +2023-10-12 17:40:00,3.105,3.16,3.105,3.16,6.0,BTG +2023-10-12 17:31:00,3.08,3.08,3.08,3.08,50.0,BTG +2023-10-12 17:30:00,3.11,3.11,3.11,3.11,304681.0,BTG +2023-10-12 17:29:00,3.052,3.052,3.05,3.05,499.0,BTG +2023-10-12 17:27:00,3.08,3.08,3.08,3.08,10.0,BTG +2023-10-12 17:26:00,3.062,3.062,3.062,3.062,5.0,BTG +2023-10-12 17:25:00,3.05,3.05,3.05,3.05,64.0,BTG +2023-10-12 17:21:00,3.08,3.105,3.08,3.08,3.0,BTG +2023-10-12 17:17:00,3.07,3.07,3.07,3.07,165.0,BTG +2023-10-12 17:12:00,3.08,3.08,3.08,3.08,1.0,BTG +2023-10-12 16:58:00,3.08,3.08,3.08,3.08,100.0,BTG +2023-10-12 16:53:00,3.08,3.08,3.08,3.08,8.0,BTG +2023-10-12 16:49:00,3.08,3.08,3.08,3.08,691.0,BTG +2023-10-12 16:45:00,3.07,3.07,3.07,3.07,75.0,BTG +2023-10-12 16:43:00,3.08,3.08,3.075,3.075,3.0,BTG +2023-10-12 16:33:00,3.07,3.08,3.07,3.08,142.0,BTG +2023-10-12 16:31:00,3.07,3.07,3.07,3.07,1.0,BTG +2023-10-12 16:24:00,3.09,3.09,3.09,3.09,1.0,BTG +2023-10-12 16:20:00,3.09,3.09,3.09,3.09,50.0,BTG +2023-10-12 16:16:00,3.09,3.09,3.09,3.09,5.0,BTG +2023-10-12 16:14:00,3.09,3.09,3.09,3.09,10.0,BTG +2023-10-12 16:12:00,3.09,3.09,3.09,3.09,20.0,BTG +2023-10-12 16:11:00,3.09,3.09,3.09,3.09,100.0,BTG +2023-10-12 16:10:00,3.09,3.09,3.09,3.09,79555.0,BTG +2023-10-12 16:07:00,3.07,3.07,3.07,3.07,1.0,BTG +2023-10-12 16:05:00,3.09,3.09,3.09,3.09,6.0,BTG +2023-10-12 16:04:00,3.089,3.089,3.089,3.089,1.0,BTG +2023-10-12 16:02:00,3.09,3.09,3.09,3.09,1492.0,BTG +2023-10-12 16:01:00,3.09,3.09,3.09,3.09,720.0,BTG +2023-10-12 16:00:00,3.09,3.09,3.075,3.09,240465.0,BTG +2023-10-12 15:59:00,3.08,3.08,3.07,3.08,159874.0,BTG +2023-10-12 15:58:00,3.07,3.08,3.07,3.08,40505.0,BTG +2023-10-12 15:57:00,3.085,3.09,3.075,3.075,321431.0,BTG +2023-10-12 15:56:00,3.085,3.09,3.082,3.085,15189.0,BTG +2023-10-12 15:55:00,3.085,3.09,3.085,3.085,11373.0,BTG +2023-10-12 15:54:00,3.085,3.09,3.085,3.085,11680.0,BTG +2023-10-12 15:53:00,3.085,3.09,3.08,3.085,229284.0,BTG +2023-10-12 15:52:00,3.085,3.09,3.08,3.085,17929.0,BTG +2023-10-12 15:51:00,3.09,3.09,3.085,3.085,17914.0,BTG +2023-10-12 15:50:00,3.09,3.09,3.085,3.085,6091.0,BTG +2023-10-12 15:49:00,3.09,3.09,3.085,3.085,8085.0,BTG +2023-10-12 15:48:00,3.09,3.09,3.085,3.09,3832.0,BTG +2023-10-12 15:47:00,3.085,3.09,3.085,3.085,3435.0,BTG +2023-10-12 15:46:00,3.09,3.09,3.081,3.09,8248.0,BTG +2023-10-12 15:45:00,3.085,3.09,3.085,3.085,1661.0,BTG +2023-10-12 15:44:00,3.09,3.09,3.085,3.09,1123.0,BTG +2023-10-12 15:43:00,3.085,3.09,3.085,3.085,3251.0,BTG +2023-10-12 15:42:00,3.09,3.09,3.085,3.09,1975.0,BTG +2023-10-12 15:41:00,3.085,3.09,3.085,3.09,977.0,BTG +2023-10-12 15:40:00,3.085,3.09,3.085,3.09,2790.0,BTG +2023-10-12 15:39:00,3.09,3.09,3.085,3.09,1003.0,BTG +2023-10-12 15:38:00,3.085,3.09,3.085,3.085,1413.0,BTG +2023-10-12 15:37:00,3.09,3.09,3.085,3.085,1669.0,BTG +2023-10-12 15:36:00,3.085,3.09,3.082,3.09,3197.0,BTG +2023-10-12 15:35:00,3.085,3.09,3.085,3.09,2901.0,BTG +2023-10-12 15:34:00,3.09,3.09,3.085,3.085,1686.0,BTG +2023-10-12 15:33:00,3.09,3.09,3.085,3.085,7481.0,BTG +2023-10-12 15:32:00,3.085,3.09,3.082,3.09,13632.0,BTG +2023-10-12 15:31:00,3.085,3.09,3.082,3.085,10124.0,BTG +2023-10-12 15:30:00,3.075,3.085,3.075,3.085,106726.0,BTG +2023-10-12 15:29:00,3.075,3.078,3.075,3.075,9418.0,BTG +2023-10-12 15:28:00,3.075,3.08,3.075,3.075,4229.0,BTG +2023-10-12 15:27:00,3.08,3.08,3.075,3.075,85018.0,BTG +2023-10-12 15:26:00,3.08,3.085,3.08,3.081,3781.0,BTG +2023-10-12 15:25:00,3.08,3.085,3.08,3.08,988.0,BTG +2023-10-12 15:24:00,3.085,3.09,3.08,3.08,22846.0,BTG +2023-10-12 15:23:00,3.085,3.09,3.08,3.08,1075.0,BTG +2023-10-12 15:22:00,3.085,3.085,3.08,3.08,28829.0,BTG +2023-10-12 15:21:00,3.085,3.085,3.08,3.08,6038.0,BTG +2023-10-12 15:20:00,3.085,3.085,3.08,3.08,2136.0,BTG +2023-10-12 15:19:00,3.085,3.085,3.08,3.085,1463.0,BTG +2023-10-12 15:18:00,3.085,3.085,3.08,3.085,1033.0,BTG +2023-10-12 15:17:00,3.085,3.085,3.08,3.085,1351.0,BTG +2023-10-12 15:16:00,3.085,3.085,3.085,3.085,2631.0,BTG +2023-10-12 15:15:00,3.085,3.085,3.08,3.085,8028.0,BTG +2023-10-12 15:14:00,3.085,3.085,3.085,3.085,1866.0,BTG +2023-10-12 15:13:00,3.08,3.085,3.08,3.085,1130.0,BTG +2023-10-12 15:12:00,3.085,3.085,3.08,3.085,1716.0,BTG +2023-10-12 15:11:00,3.08,3.085,3.08,3.085,2695.0,BTG +2023-10-12 15:10:00,3.085,3.085,3.08,3.081,26334.0,BTG +2023-10-12 15:09:00,3.085,3.085,3.08,3.085,3608.0,BTG +2023-10-12 15:08:00,3.085,3.085,3.085,3.085,2758.0,BTG +2023-10-12 15:07:00,3.085,3.09,3.08,3.085,28489.0,BTG +2023-10-12 15:06:00,3.085,3.085,3.08,3.085,2568.0,BTG +2023-10-12 15:05:00,3.085,3.088,3.085,3.085,2806.0,BTG +2023-10-12 15:04:00,3.085,3.085,3.085,3.085,1145.0,BTG +2023-10-12 15:03:00,3.085,3.09,3.08,3.085,4043.0,BTG +2023-10-12 15:02:00,3.09,3.09,3.085,3.085,1302.0,BTG +2023-10-12 15:01:00,3.08,3.09,3.08,3.085,3045.0,BTG +2023-10-12 15:00:00,3.085,3.09,3.084,3.085,12785.0,BTG +2023-10-12 14:59:00,3.09,3.09,3.085,3.085,2431.0,BTG +2023-10-12 14:58:00,3.085,3.085,3.08,3.085,2980.0,BTG +2023-10-12 14:57:00,3.08,3.085,3.08,3.085,4723.0,BTG +2023-10-12 14:56:00,3.08,3.082,3.08,3.08,10222.0,BTG +2023-10-12 14:55:00,3.085,3.085,3.08,3.085,4307.0,BTG +2023-10-12 14:54:00,3.085,3.087,3.08,3.08,3948.0,BTG +2023-10-12 14:53:00,3.085,3.09,3.08,3.08,7946.0,BTG +2023-10-12 14:52:00,3.085,3.085,3.085,3.085,404.0,BTG +2023-10-12 14:51:00,3.085,3.09,3.085,3.085,5197.0,BTG +2023-10-12 14:49:00,3.08,3.09,3.08,3.085,4328.0,BTG +2023-10-12 14:48:00,3.085,3.085,3.085,3.085,1106.0,BTG +2023-10-12 14:47:00,3.086,3.087,3.085,3.085,812.0,BTG +2023-10-12 14:46:00,3.085,3.09,3.085,3.09,2469.0,BTG +2023-10-12 14:45:00,3.085,3.085,3.085,3.085,332.0,BTG +2023-10-12 14:44:00,3.085,3.085,3.085,3.085,493.0,BTG +2023-10-12 14:43:00,3.088,3.09,3.083,3.09,13355.0,BTG +2023-10-12 14:42:00,3.09,3.09,3.085,3.085,4104.0,BTG +2023-10-12 14:41:00,3.085,3.088,3.085,3.088,1141.0,BTG +2023-10-12 14:40:00,3.085,3.085,3.085,3.085,203.0,BTG +2023-10-12 14:39:00,3.085,3.09,3.081,3.085,10407.0,BTG +2023-10-12 14:38:00,3.08,3.09,3.079,3.09,114501.0,BTG +2023-10-12 14:37:00,3.075,3.08,3.075,3.075,18962.0,BTG +2023-10-12 14:36:00,3.075,3.08,3.072,3.078,8619.0,BTG +2023-10-12 14:35:00,3.075,3.075,3.075,3.075,2345.0,BTG +2023-10-12 14:34:00,3.07,3.08,3.069,3.075,77190.0,BTG +2023-10-12 14:33:00,3.07,3.07,3.069,3.069,3876.0,BTG +2023-10-12 14:32:00,3.065,3.07,3.065,3.07,1167.0,BTG +2023-10-12 14:31:00,3.065,3.07,3.065,3.07,52148.0,BTG +2023-10-12 14:30:00,3.07,3.07,3.065,3.065,6057.0,BTG +2023-10-12 14:29:00,3.065,3.065,3.06,3.06,4384.0,BTG +2023-10-12 14:27:00,3.075,3.075,3.065,3.07,77204.0,BTG +2023-10-12 14:26:00,3.072,3.08,3.07,3.07,29813.0,BTG +2023-10-12 14:25:00,3.065,3.08,3.065,3.07,103880.0,BTG +2023-10-12 14:24:00,3.065,3.07,3.065,3.07,7210.0,BTG +2023-10-12 14:23:00,3.07,3.07,3.065,3.065,37399.0,BTG +2023-10-12 14:22:00,3.065,3.065,3.065,3.065,2458.0,BTG +2023-10-12 14:21:00,3.065,3.068,3.065,3.068,1805.0,BTG +2023-10-12 14:20:00,3.065,3.07,3.065,3.065,2525.0,BTG +2023-10-12 14:19:00,3.06,3.065,3.06,3.065,1048.0,BTG +2023-10-12 14:18:00,3.065,3.068,3.065,3.065,1346.0,BTG +2023-10-12 14:17:00,3.065,3.065,3.06,3.06,605.0,BTG +2023-10-12 14:16:00,3.065,3.065,3.06,3.06,229.0,BTG +2023-10-12 14:15:00,3.065,3.065,3.06,3.06,5742.0,BTG +2023-10-12 14:14:00,3.07,3.07,3.07,3.07,156.0,BTG +2023-10-12 14:13:00,3.065,3.065,3.06,3.065,956.0,BTG +2023-10-12 14:12:00,3.065,3.07,3.06,3.065,5744.0,BTG +2023-10-12 14:11:00,3.065,3.065,3.065,3.065,221.0,BTG +2023-10-12 14:10:00,3.065,3.065,3.06,3.065,3054.0,BTG +2023-10-12 14:09:00,3.06,3.065,3.06,3.065,12902.0,BTG +2023-10-12 14:08:00,3.065,3.07,3.06,3.065,4113.0,BTG +2023-10-12 14:07:00,3.065,3.065,3.065,3.065,1852.0,BTG +2023-10-12 14:06:00,3.062,3.07,3.06,3.065,19104.0,BTG +2023-10-12 14:05:00,3.07,3.07,3.065,3.065,4028.0,BTG +2023-10-12 14:04:00,3.065,3.065,3.065,3.065,1581.0,BTG +2023-10-12 14:03:00,3.065,3.065,3.065,3.065,1203.0,BTG +2023-10-12 14:02:00,3.065,3.07,3.065,3.07,2533.0,BTG +2023-10-12 14:01:00,3.07,3.07,3.068,3.069,9489.0,BTG +2023-10-12 14:00:00,3.075,3.075,3.065,3.069,50754.0,BTG +2023-10-12 13:59:00,3.07,3.075,3.07,3.07,51660.0,BTG +2023-10-12 13:58:00,3.07,3.08,3.07,3.07,5104.0,BTG +2023-10-12 13:57:00,3.075,3.075,3.07,3.07,1613.0,BTG +2023-10-12 13:56:00,3.07,3.08,3.07,3.08,732.0,BTG +2023-10-12 13:55:00,3.07,3.08,3.07,3.075,1289.0,BTG +2023-10-12 13:54:00,3.07,3.075,3.07,3.075,3159.0,BTG +2023-10-12 13:53:00,3.075,3.08,3.07,3.078,1161.0,BTG +2023-10-12 13:52:00,3.07,3.08,3.07,3.07,5305.0,BTG +2023-10-12 13:51:00,3.073,3.073,3.072,3.072,1262.0,BTG +2023-10-12 13:50:00,3.075,3.075,3.075,3.075,1604.0,BTG +2023-10-12 13:49:00,3.075,3.075,3.072,3.072,537.0,BTG +2023-10-12 13:48:00,3.075,3.08,3.07,3.075,1500.0,BTG +2023-10-12 13:47:00,3.08,3.08,3.07,3.075,727.0,BTG +2023-10-12 13:46:00,3.075,3.075,3.07,3.07,955.0,BTG +2023-10-12 13:45:00,3.07,3.075,3.07,3.07,37325.0,BTG +2023-10-12 13:44:00,3.07,3.075,3.07,3.07,3597.0,BTG +2023-10-12 13:43:00,3.07,3.08,3.07,3.07,1801.0,BTG +2023-10-12 13:42:00,3.07,3.075,3.07,3.07,915.0,BTG +2023-10-12 13:41:00,3.075,3.08,3.075,3.08,537.0,BTG +2023-10-12 13:40:00,3.075,3.08,3.075,3.075,5176.0,BTG +2023-10-12 13:39:00,3.075,3.075,3.075,3.075,748.0,BTG +2023-10-12 13:38:00,3.075,3.08,3.07,3.08,2358.0,BTG +2023-10-12 13:37:00,3.08,3.08,3.075,3.075,13101.0,BTG +2023-10-12 13:36:00,3.07,3.08,3.07,3.074,9015.0,BTG +2023-10-12 13:35:00,3.072,3.08,3.07,3.075,13431.0,BTG +2023-10-12 13:34:00,3.075,3.075,3.07,3.072,14659.0,BTG +2023-10-12 13:33:00,3.075,3.08,3.075,3.08,9403.0,BTG +2023-10-12 13:32:00,3.078,3.08,3.075,3.08,30572.0,BTG +2023-10-12 13:31:00,3.075,3.08,3.075,3.08,3121.0,BTG +2023-10-12 13:30:00,3.07,3.08,3.07,3.075,341.0,BTG +2023-10-12 13:29:00,3.075,3.075,3.07,3.07,1840.0,BTG +2023-10-12 13:28:00,3.075,3.08,3.075,3.08,512.0,BTG +2023-10-12 13:27:00,3.07,3.075,3.07,3.075,503.0,BTG +2023-10-12 13:26:00,3.078,3.078,3.07,3.07,3344.0,BTG +2023-10-12 13:25:00,3.075,3.075,3.07,3.07,15088.0,BTG +2023-10-12 13:24:00,3.08,3.08,3.075,3.075,1028.0,BTG +2023-10-12 13:23:00,3.075,3.08,3.074,3.075,962.0,BTG +2023-10-12 13:22:00,3.075,3.08,3.07,3.08,4601.0,BTG +2023-10-12 13:21:00,3.075,3.08,3.07,3.071,16132.0,BTG +2023-10-12 13:20:00,3.08,3.08,3.07,3.075,19303.0,BTG +2023-10-12 13:19:00,3.065,3.078,3.065,3.075,145307.0,BTG +2023-10-12 13:18:00,3.07,3.07,3.065,3.065,407.0,BTG +2023-10-12 13:17:00,3.065,3.065,3.06,3.065,4203.0,BTG +2023-10-12 13:16:00,3.066,3.066,3.066,3.066,1034.0,BTG +2023-10-12 13:15:00,3.062,3.065,3.062,3.065,1506.0,BTG +2023-10-12 13:14:00,3.07,3.07,3.06,3.065,4158.0,BTG +2023-10-12 13:13:00,3.07,3.07,3.065,3.065,6833.0,BTG +2023-10-12 13:12:00,3.07,3.07,3.065,3.07,23900.0,BTG +2023-10-12 13:10:00,3.065,3.065,3.06,3.064,28510.0,BTG +2023-10-12 13:08:00,3.07,3.07,3.065,3.07,1506.0,BTG +2023-10-12 13:07:00,3.07,3.07,3.065,3.065,73887.0,BTG +2023-10-12 13:06:00,3.07,3.075,3.07,3.07,3964.0,BTG +2023-10-12 13:05:00,3.07,3.08,3.07,3.08,757.0,BTG +2023-10-12 13:04:00,3.07,3.07,3.07,3.07,5117.0,BTG +2023-10-12 13:03:00,3.078,3.078,3.07,3.07,35711.0,BTG +2023-10-12 13:02:00,3.075,3.08,3.074,3.075,11308.0,BTG +2023-10-12 13:01:00,3.075,3.08,3.075,3.08,32088.0,BTG +2023-10-12 13:00:00,3.075,3.08,3.075,3.075,2297.0,BTG +2023-10-12 12:59:00,3.075,3.075,3.07,3.07,5448.0,BTG +2023-10-12 12:58:00,3.07,3.08,3.07,3.07,8891.0,BTG +2023-10-12 12:57:00,3.075,3.075,3.075,3.075,2220.0,BTG +2023-10-12 12:56:00,3.07,3.075,3.07,3.075,8223.0,BTG +2023-10-12 12:55:00,3.07,3.08,3.07,3.075,122918.0,BTG +2023-10-12 12:54:00,3.07,3.07,3.069,3.07,13457.0,BTG +2023-10-12 12:53:00,3.065,3.07,3.063,3.07,64436.0,BTG +2023-10-12 12:52:00,3.07,3.07,3.065,3.065,10650.0,BTG +2023-10-12 12:50:00,3.065,3.065,3.064,3.064,952.0,BTG +2023-10-12 12:49:00,3.065,3.065,3.06,3.06,812.0,BTG +2023-10-12 12:48:00,3.065,3.065,3.06,3.065,2272.0,BTG +2023-10-12 12:47:00,3.065,3.07,3.065,3.07,911.0,BTG +2023-10-12 12:46:00,3.065,3.07,3.065,3.065,6581.0,BTG +2023-10-12 12:45:00,3.065,3.068,3.06,3.06,39871.0,BTG +2023-10-12 12:44:00,3.07,3.07,3.065,3.065,122592.0,BTG +2023-10-12 12:43:00,3.07,3.075,3.07,3.07,3613.0,BTG +2023-10-12 12:42:00,3.075,3.078,3.07,3.072,5937.0,BTG +2023-10-12 12:41:00,3.075,3.08,3.07,3.075,6687.0,BTG +2023-10-12 12:40:00,3.075,3.075,3.07,3.075,687.0,BTG +2023-10-12 12:39:00,3.075,3.08,3.07,3.075,3096.0,BTG +2023-10-12 12:38:00,3.075,3.075,3.07,3.072,2839.0,BTG +2023-10-12 12:37:00,3.075,3.075,3.075,3.075,279.0,BTG +2023-10-12 12:36:00,3.07,3.075,3.07,3.075,7188.0,BTG +2023-10-12 12:35:00,3.075,3.075,3.07,3.07,1513.0,BTG +2023-10-12 12:34:00,3.075,3.075,3.07,3.072,1970.0,BTG +2023-10-12 12:33:00,3.07,3.075,3.07,3.07,2433.0,BTG +2023-10-12 12:32:00,3.075,3.08,3.07,3.075,2732.0,BTG +2023-10-12 12:31:00,3.074,3.075,3.07,3.075,3206.0,BTG +2023-10-12 12:30:00,3.075,3.075,3.075,3.075,1653.0,BTG +2023-10-12 12:29:00,3.075,3.075,3.075,3.075,3225.0,BTG +2023-10-12 12:28:00,3.07,3.075,3.07,3.075,610.0,BTG +2023-10-12 12:27:00,3.075,3.075,3.075,3.075,5601.0,BTG +2023-10-12 12:26:00,3.075,3.08,3.075,3.075,5452.0,BTG +2023-10-12 12:25:00,3.075,3.075,3.075,3.075,2163.0,BTG +2023-10-12 12:24:00,3.076,3.08,3.075,3.075,1570.0,BTG +2023-10-12 12:23:00,3.08,3.08,3.075,3.075,3648.0,BTG +2023-10-12 12:22:00,3.075,3.08,3.07,3.075,3475.0,BTG +2023-10-12 12:21:00,3.075,3.075,3.07,3.075,1443.0,BTG +2023-10-12 12:20:00,3.075,3.075,3.075,3.075,1752.0,BTG +2023-10-12 12:19:00,3.075,3.075,3.075,3.075,891.0,BTG +2023-10-12 12:18:00,3.075,3.078,3.075,3.075,1983.0,BTG +2023-10-12 12:17:00,3.075,3.075,3.074,3.074,504.0,BTG +2023-10-12 12:16:00,3.075,3.075,3.075,3.075,831.0,BTG +2023-10-12 12:15:00,3.075,3.075,3.075,3.075,304.0,BTG +2023-10-12 12:14:00,3.075,3.075,3.07,3.07,11574.0,BTG +2023-10-12 12:13:00,3.075,3.075,3.075,3.075,663.0,BTG +2023-10-12 12:12:00,3.08,3.08,3.075,3.075,79882.0,BTG +2023-10-12 12:11:00,3.085,3.085,3.085,3.085,101.0,BTG +2023-10-12 12:10:00,3.085,3.09,3.08,3.08,6702.0,BTG +2023-10-12 12:09:00,3.08,3.085,3.08,3.08,10827.0,BTG +2023-10-12 12:08:00,3.083,3.083,3.083,3.083,1007.0,BTG +2023-10-12 12:07:00,3.085,3.085,3.08,3.08,844.0,BTG +2023-10-12 12:06:00,3.08,3.085,3.08,3.085,4098.0,BTG +2023-10-12 12:05:00,3.08,3.08,3.08,3.08,2403.0,BTG +2023-10-12 12:04:00,3.08,3.085,3.08,3.08,5400.0,BTG +2023-10-12 12:03:00,3.08,3.085,3.08,3.08,11184.0,BTG +2023-10-12 12:02:00,3.08,3.085,3.08,3.082,3232.0,BTG +2023-10-12 12:01:00,3.075,3.09,3.075,3.085,122875.0,BTG +2023-10-12 12:00:00,3.075,3.08,3.075,3.075,4900.0,BTG +2023-10-12 11:59:00,3.075,3.075,3.075,3.075,1211.0,BTG +2023-10-12 11:58:00,3.075,3.075,3.075,3.075,1402.0,BTG +2023-10-12 11:57:00,3.075,3.075,3.075,3.075,1433.0,BTG +2023-10-12 11:56:00,3.07,3.08,3.07,3.075,8301.0,BTG +2023-10-12 11:55:00,3.075,3.075,3.07,3.075,4903.0,BTG +2023-10-12 11:54:00,3.075,3.08,3.075,3.075,8424.0,BTG +2023-10-12 11:53:00,3.075,3.078,3.075,3.075,4768.0,BTG +2023-10-12 11:52:00,3.075,3.075,3.07,3.075,2137.0,BTG +2023-10-12 11:51:00,3.075,3.075,3.07,3.075,3044.0,BTG +2023-10-12 11:50:00,3.07,3.075,3.07,3.075,15647.0,BTG +2023-10-12 11:49:00,3.075,3.075,3.07,3.07,4524.0,BTG +2023-10-12 11:48:00,3.07,3.078,3.07,3.075,2906.0,BTG +2023-10-12 11:47:00,3.08,3.08,3.07,3.075,9512.0,BTG +2023-10-12 11:46:00,3.075,3.078,3.075,3.075,1107.0,BTG +2023-10-12 11:45:00,3.075,3.075,3.075,3.075,640.0,BTG +2023-10-12 11:44:00,3.075,3.075,3.075,3.075,153.0,BTG +2023-10-12 11:43:00,3.074,3.075,3.07,3.075,1207.0,BTG +2023-10-12 11:42:00,3.078,3.08,3.075,3.075,7578.0,BTG +2023-10-12 11:41:00,3.085,3.085,3.07,3.075,179065.0,BTG +2023-10-12 11:40:00,3.07,3.085,3.07,3.085,173803.0,BTG +2023-10-12 11:39:00,3.075,3.075,3.07,3.075,2763.0,BTG +2023-10-12 11:38:00,3.075,3.075,3.07,3.075,1750.0,BTG +2023-10-12 11:37:00,3.07,3.075,3.07,3.075,852.0,BTG +2023-10-12 11:36:00,3.07,3.07,3.07,3.07,1259.0,BTG +2023-10-12 11:35:00,3.075,3.075,3.07,3.07,8512.0,BTG +2023-10-12 11:34:00,3.07,3.075,3.07,3.075,9850.0,BTG +2023-10-12 11:33:00,3.08,3.08,3.07,3.07,76722.0,BTG +2023-10-12 11:32:00,3.07,3.08,3.07,3.075,2596.0,BTG +2023-10-12 11:31:00,3.07,3.075,3.07,3.075,1803.0,BTG +2023-10-12 11:30:00,3.07,3.075,3.07,3.075,2233.0,BTG +2023-10-12 11:29:00,3.08,3.08,3.07,3.07,1505.0,BTG +2023-10-12 11:28:00,3.07,3.075,3.07,3.075,11007.0,BTG +2023-10-12 11:27:00,3.072,3.075,3.07,3.07,3012.0,BTG +2023-10-12 11:26:00,3.075,3.075,3.07,3.075,53619.0,BTG +2023-10-12 11:25:00,3.07,3.08,3.07,3.07,8520.0,BTG +2023-10-12 11:24:00,3.07,3.075,3.07,3.07,6541.0,BTG +2023-10-12 11:23:00,3.07,3.08,3.07,3.07,1464.0,BTG +2023-10-12 11:22:00,3.075,3.075,3.075,3.075,579.0,BTG +2023-10-12 11:21:00,3.075,3.075,3.07,3.075,2210.0,BTG +2023-10-12 11:20:00,3.075,3.075,3.07,3.075,502.0,BTG +2023-10-12 11:19:00,3.08,3.08,3.075,3.075,5076.0,BTG +2023-10-12 11:18:00,3.072,3.075,3.072,3.075,774.0,BTG +2023-10-12 11:17:00,3.078,3.078,3.075,3.075,2424.0,BTG +2023-10-12 11:16:00,3.079,3.079,3.075,3.075,5384.0,BTG +2023-10-12 11:15:00,3.085,3.085,3.075,3.075,54987.0,BTG +2023-10-12 11:14:00,3.084,3.084,3.084,3.084,200.0,BTG +2023-10-12 11:13:00,3.08,3.09,3.075,3.082,125704.0,BTG +2023-10-12 11:12:00,3.075,3.08,3.075,3.08,111484.0,BTG +2023-10-12 11:11:00,3.075,3.075,3.075,3.075,1770.0,BTG +2023-10-12 11:10:00,3.075,3.08,3.075,3.075,2961.0,BTG +2023-10-12 11:09:00,3.08,3.08,3.07,3.075,1811.0,BTG +2023-10-12 11:08:00,3.07,3.071,3.07,3.07,5758.0,BTG +2023-10-12 11:07:00,3.075,3.075,3.075,3.075,1703.0,BTG +2023-10-12 11:06:00,3.07,3.075,3.07,3.075,3156.0,BTG +2023-10-12 11:05:00,3.071,3.078,3.071,3.078,3005.0,BTG +2023-10-12 11:04:00,3.075,3.078,3.075,3.075,7579.0,BTG +2023-10-12 11:03:00,3.075,3.08,3.075,3.075,2850.0,BTG +2023-10-12 11:02:00,3.08,3.085,3.075,3.075,63617.0,BTG +2023-10-12 11:01:00,3.08,3.085,3.08,3.085,1384.0,BTG +2023-10-12 11:00:00,3.075,3.09,3.075,3.085,122967.0,BTG +2023-10-12 10:59:00,3.08,3.08,3.07,3.075,9520.0,BTG +2023-10-12 10:58:00,3.075,3.08,3.07,3.079,66137.0,BTG +2023-10-12 10:57:00,3.075,3.075,3.075,3.075,1177.0,BTG +2023-10-12 10:56:00,3.075,3.08,3.07,3.08,6438.0,BTG +2023-10-12 10:55:00,3.075,3.075,3.075,3.075,1253.0,BTG +2023-10-12 10:54:00,3.071,3.08,3.07,3.075,21729.0,BTG +2023-10-12 10:53:00,3.075,3.075,3.07,3.071,1532.0,BTG +2023-10-12 10:52:00,3.07,3.072,3.07,3.07,2590.0,BTG +2023-10-12 10:51:00,3.075,3.075,3.075,3.075,1595.0,BTG +2023-10-12 10:50:00,3.07,3.08,3.07,3.075,9405.0,BTG +2023-10-12 10:49:00,3.07,3.075,3.07,3.07,30701.0,BTG +2023-10-12 10:48:00,3.075,3.075,3.07,3.075,2706.0,BTG +2023-10-12 10:47:00,3.08,3.081,3.075,3.075,70530.0,BTG +2023-10-12 10:46:00,3.085,3.085,3.08,3.08,581.0,BTG +2023-10-12 10:45:00,3.08,3.085,3.08,3.085,9127.0,BTG +2023-10-12 10:44:00,3.08,3.081,3.08,3.081,2944.0,BTG +2023-10-12 10:43:00,3.085,3.088,3.085,3.085,1204.0,BTG +2023-10-12 10:42:00,3.1,3.1,3.08,3.085,65099.0,BTG +2023-10-12 10:41:00,3.085,3.1,3.08,3.1,188494.0,BTG +2023-10-12 10:40:00,3.085,3.085,3.08,3.085,1110.0,BTG +2023-10-12 10:39:00,3.08,3.085,3.08,3.08,2476.0,BTG +2023-10-12 10:38:00,3.08,3.088,3.08,3.088,1829.0,BTG +2023-10-12 10:37:00,3.085,3.085,3.08,3.08,12857.0,BTG +2023-10-12 10:36:00,3.08,3.085,3.08,3.085,2397.0,BTG +2023-10-12 10:35:00,3.088,3.088,3.08,3.08,24120.0,BTG +2023-10-12 10:34:00,3.081,3.081,3.081,3.081,2060.0,BTG +2023-10-12 10:33:00,3.08,3.085,3.08,3.08,16220.0,BTG +2023-10-12 10:32:00,3.092,3.092,3.085,3.085,10731.0,BTG +2023-10-12 10:31:00,3.09,3.1,3.09,3.095,400.0,BTG +2023-10-12 10:30:00,3.091,3.098,3.091,3.098,32042.0,BTG +2023-10-12 10:29:00,3.098,3.098,3.09,3.095,3124.0,BTG +2023-10-12 10:28:00,3.095,3.095,3.09,3.09,4351.0,BTG +2023-10-12 10:27:00,3.095,3.095,3.093,3.095,3049.0,BTG +2023-10-12 10:26:00,3.095,3.095,3.095,3.095,991.0,BTG +2023-10-12 10:25:00,3.095,3.095,3.095,3.095,863.0,BTG +2023-10-12 10:24:00,3.11,3.11,3.095,3.095,16487.0,BTG +2023-10-12 10:23:00,3.1,3.105,3.1,3.1,5258.0,BTG +2023-10-12 10:22:00,3.108,3.108,3.1,3.1,1535.0,BTG +2023-10-12 10:21:00,3.1,3.1,3.1,3.1,5588.0,BTG +2023-10-12 10:20:00,3.105,3.105,3.1,3.1,3670.0,BTG +2023-10-12 10:19:00,3.11,3.11,3.1,3.1,31859.0,BTG +2023-10-12 10:18:00,3.11,3.11,3.11,3.11,11402.0,BTG +2023-10-12 10:17:00,3.11,3.115,3.11,3.111,91606.0,BTG +2023-10-12 10:16:00,3.118,3.118,3.11,3.115,5814.0,BTG +2023-10-12 10:15:00,3.118,3.12,3.115,3.12,1859.0,BTG +2023-10-12 10:14:00,3.115,3.115,3.11,3.115,3613.0,BTG +2023-10-12 10:13:00,3.118,3.118,3.11,3.115,8362.0,BTG +2023-10-12 10:12:00,3.115,3.118,3.115,3.115,1341.0,BTG +2023-10-12 10:11:00,3.115,3.12,3.115,3.12,662.0,BTG +2023-10-12 10:10:00,3.115,3.115,3.115,3.115,314.0,BTG +2023-10-12 10:09:00,3.115,3.115,3.115,3.115,335.0,BTG +2023-10-12 10:08:00,3.11,3.12,3.104,3.113,60096.0,BTG +2023-10-12 10:07:00,3.11,3.11,3.1,3.105,22224.0,BTG +2023-10-12 10:06:00,3.1,3.11,3.1,3.105,5120.0,BTG +2023-10-12 10:05:00,3.102,3.107,3.1,3.107,23026.0,BTG +2023-10-12 10:04:00,3.1,3.11,3.09,3.11,38183.0,BTG +2023-10-12 10:03:00,3.095,3.1,3.095,3.097,19989.0,BTG +2023-10-12 10:02:00,3.101,3.105,3.09,3.09,34664.0,BTG +2023-10-12 10:01:00,3.109,3.109,3.1,3.1,8109.0,BTG +2023-10-12 10:00:00,3.105,3.11,3.1,3.109,38468.0,BTG +2023-10-12 09:59:00,3.102,3.11,3.102,3.11,5554.0,BTG +2023-10-12 09:58:00,3.11,3.11,3.105,3.11,2929.0,BTG +2023-10-12 09:57:00,3.105,3.11,3.105,3.11,2377.0,BTG +2023-10-12 09:56:00,3.11,3.11,3.1,3.11,53096.0,BTG +2023-10-12 09:55:00,3.115,3.115,3.111,3.111,2329.0,BTG +2023-10-12 09:54:00,3.125,3.128,3.115,3.115,11012.0,BTG +2023-10-12 09:53:00,3.12,3.125,3.115,3.12,42172.0,BTG +2023-10-12 09:52:00,3.125,3.13,3.12,3.13,28148.0,BTG +2023-10-12 09:51:00,3.115,3.13,3.115,3.125,35111.0,BTG +2023-10-12 09:50:00,3.12,3.12,3.115,3.115,23663.0,BTG +2023-10-12 09:49:00,3.113,3.115,3.11,3.115,7649.0,BTG +2023-10-12 09:48:00,3.102,3.12,3.101,3.12,41497.0,BTG +2023-10-12 09:47:00,3.105,3.11,3.105,3.105,4178.0,BTG +2023-10-12 09:46:00,3.11,3.115,3.105,3.105,20426.0,BTG +2023-10-12 09:45:00,3.115,3.12,3.11,3.12,22646.0,BTG +2023-10-12 09:44:00,3.115,3.116,3.11,3.115,10818.0,BTG +2023-10-12 09:43:00,3.12,3.125,3.111,3.12,9181.0,BTG +2023-10-12 09:42:00,3.134,3.14,3.125,3.129,24106.0,BTG +2023-10-12 09:41:00,3.125,3.13,3.12,3.13,46883.0,BTG +2023-10-12 09:40:00,3.131,3.131,3.12,3.129,51094.0,BTG +2023-10-12 09:39:00,3.14,3.145,3.13,3.13,35842.0,BTG +2023-10-12 09:38:00,3.135,3.139,3.135,3.135,6107.0,BTG +2023-10-12 09:37:00,3.14,3.14,3.135,3.139,20821.0,BTG +2023-10-12 09:36:00,3.145,3.15,3.135,3.14,52506.0,BTG +2023-10-12 09:35:00,3.145,3.15,3.14,3.14,1471.0,BTG +2023-10-12 09:34:00,3.145,3.15,3.141,3.15,6945.0,BTG +2023-10-12 09:33:00,3.15,3.155,3.145,3.145,45513.0,BTG +2023-10-12 09:32:00,3.165,3.17,3.15,3.16,20448.0,BTG +2023-10-12 09:31:00,3.17,3.175,3.16,3.165,65809.0,BTG +2023-10-12 09:30:00,3.14,3.17,3.14,3.17,76300.0,BTG +2023-10-12 09:29:00,3.13,3.13,3.13,3.13,1832.0,BTG +2023-10-12 09:27:00,3.13,3.13,3.13,3.13,12.0,BTG +2023-10-12 09:21:00,3.14,3.14,3.14,3.14,10.0,BTG +2023-10-12 09:19:00,3.14,3.14,3.14,3.14,20.0,BTG +2023-10-12 09:14:00,3.13,3.13,3.13,3.13,851.0,BTG +2023-10-12 09:11:00,3.13,3.13,3.13,3.13,27.0,BTG +2023-10-12 09:10:00,3.13,3.13,3.13,3.13,1.0,BTG +2023-10-12 09:09:00,3.14,3.16,3.14,3.16,45.0,BTG +2023-10-12 09:05:00,3.14,3.14,3.135,3.135,2.0,BTG +2023-10-12 09:03:00,3.13,3.135,3.13,3.135,33.0,BTG +2023-10-12 08:57:00,3.13,3.13,3.13,3.13,7.0,BTG +2023-10-12 08:55:00,3.13,3.13,3.13,3.13,499.0,BTG +2023-10-12 08:54:00,3.14,3.14,3.14,3.14,300.0,BTG +2023-10-12 08:45:00,3.14,3.14,3.14,3.14,75.0,BTG +2023-10-12 08:42:00,3.14,3.14,3.14,3.14,2.0,BTG +2023-10-12 08:37:00,3.14,3.14,3.14,3.14,4760.0,BTG +2023-10-12 08:34:00,3.15,3.15,3.14,3.14,20.0,BTG +2023-10-12 08:32:00,3.145,3.145,3.145,3.145,1.0,BTG +2023-10-12 08:30:00,3.15,3.15,3.15,3.15,29986.0,BTG +2023-10-12 08:29:00,3.16,3.16,3.16,3.16,2.0,BTG +2023-10-12 08:28:00,3.15,3.151,3.15,3.151,305.0,BTG +2023-10-12 08:25:00,3.16,3.16,3.155,3.155,55.0,BTG +2023-10-12 08:24:00,3.16,3.16,3.16,3.16,20.0,BTG +2023-10-12 08:04:00,3.16,3.16,3.16,3.16,301.0,BTG +2023-10-12 08:02:00,3.16,3.16,3.16,3.16,3.0,BTG +2023-10-12 08:01:00,3.155,3.16,3.15,3.16,404.0,BTG +2023-10-12 08:00:00,3.15,3.16,3.15,3.16,601.0,BTG +2023-10-12 07:26:00,3.15,3.15,3.15,3.15,1.0,BTG +2023-10-12 07:25:00,3.16,3.16,3.16,3.16,200.0,BTG +2023-10-12 07:01:00,3.155,3.155,3.15,3.15,125.0,BTG +2023-10-12 07:00:00,3.16,3.16,3.16,3.16,27.0,BTG +2023-10-12 06:14:00,3.16,3.16,3.16,3.16,1.0,BTG +2023-10-12 04:00:00,3.15,3.16,3.15,3.16,300.0,BTG +2023-10-11 20:00:00,3.13,3.13,3.13,3.13,310745.0,BTG +2023-10-11 19:59:00,3.16,3.16,3.16,3.16,27.0,BTG +2023-10-11 19:58:00,3.16,3.16,3.16,3.16,9.0,BTG +2023-10-11 19:56:00,3.15,3.15,3.15,3.15,3997.0,BTG +2023-10-11 19:55:00,3.15,3.15,3.15,3.15,90.0,BTG +2023-10-11 19:51:00,3.16,3.16,3.16,3.16,8.0,BTG +2023-10-11 19:49:00,3.16,3.16,3.16,3.16,5.0,BTG +2023-10-11 19:37:00,3.158,3.158,3.158,3.158,1.0,BTG +2023-10-11 19:34:00,3.14,3.14,3.14,3.14,1.0,BTG +2023-10-11 19:30:00,3.15,3.15,3.15,3.15,78.0,BTG +2023-10-11 19:13:00,3.15,3.15,3.15,3.15,178.0,BTG +2023-10-11 19:09:00,3.15,3.15,3.15,3.15,2.0,BTG +2023-10-11 19:01:00,3.16,3.16,3.16,3.16,26.0,BTG +2023-10-11 18:59:00,3.15,3.15,3.15,3.15,6.0,BTG +2023-10-11 18:57:00,3.16,3.16,3.16,3.16,150.0,BTG +2023-10-11 18:56:00,3.16,3.16,3.16,3.16,17.0,BTG +2023-10-11 18:51:00,3.16,3.16,3.16,3.16,7.0,BTG +2023-10-11 18:50:00,3.16,3.16,3.16,3.16,25.0,BTG +2023-10-11 18:44:00,3.16,3.16,3.16,3.16,3.0,BTG +2023-10-11 18:40:00,3.15,3.16,3.15,3.16,2.0,BTG +2023-10-11 18:39:00,3.15,3.15,3.15,3.15,4000.0,BTG +2023-10-11 18:38:00,3.15,3.15,3.14,3.15,640.0,BTG +2023-10-11 18:33:00,3.16,3.16,3.15,3.15,11.0,BTG +2023-10-11 18:31:00,3.14,3.14,3.14,3.14,200.0,BTG +2023-10-11 18:30:00,3.13,3.16,3.13,3.16,310746.0,BTG +2023-10-11 18:28:00,3.16,3.16,3.16,3.16,1.0,BTG +2023-10-11 18:25:00,3.14,3.14,3.14,3.14,4.0,BTG +2023-10-11 18:24:00,3.16,3.16,3.16,3.16,10.0,BTG +2023-10-11 18:21:00,3.16,3.16,3.15,3.15,42.0,BTG +2023-10-11 18:19:00,3.14,3.14,3.14,3.14,5.0,BTG +2023-10-11 18:18:00,3.15,3.15,3.15,3.15,3.0,BTG +2023-10-11 18:15:00,3.16,3.16,3.16,3.16,7.0,BTG +2023-10-11 18:14:00,3.15,3.15,3.15,3.15,1.0,BTG +2023-10-11 18:10:00,3.16,3.16,3.16,3.16,1.0,BTG +2023-10-11 18:07:00,3.16,3.16,3.16,3.16,2.0,BTG +2023-10-11 18:04:00,3.16,3.16,3.16,3.16,15.0,BTG +2023-10-11 17:58:00,3.16,3.16,3.16,3.16,150.0,BTG +2023-10-11 17:47:00,3.159,3.159,3.159,3.159,1.0,BTG +2023-10-11 17:46:00,3.16,3.16,3.16,3.16,1.0,BTG +2023-10-11 17:39:00,3.15,3.15,3.15,3.15,6.0,BTG +2023-10-11 17:38:00,3.15,3.15,3.15,3.15,1.0,BTG +2023-10-11 17:36:00,3.16,3.16,3.15,3.16,1002.0,BTG +2023-10-11 17:35:00,3.15,3.15,3.15,3.15,1.0,BTG +2023-10-11 17:34:00,3.15,3.15,3.15,3.15,1.0,BTG +2023-10-11 17:31:00,3.15,3.15,3.15,3.15,1.0,BTG +2023-10-11 17:30:00,3.15,3.15,3.15,3.15,10.0,BTG +2023-10-11 17:29:00,3.16,3.16,3.16,3.16,100.0,BTG +2023-10-11 17:27:00,3.15,3.15,3.15,3.15,1.0,BTG +2023-10-11 17:22:00,3.15,3.15,3.15,3.15,8.0,BTG +2023-10-11 17:21:00,3.16,3.16,3.16,3.16,24.0,BTG +2023-10-11 17:20:00,3.15,3.15,3.15,3.15,51.0,BTG +2023-10-11 17:19:00,3.15,3.15,3.15,3.15,10.0,BTG +2023-10-11 17:17:00,3.15,3.15,3.15,3.15,1300.0,BTG +2023-10-11 17:15:00,3.15,3.15,3.15,3.15,50.0,BTG +2023-10-11 17:11:00,3.15,3.15,3.15,3.15,20.0,BTG +2023-10-11 17:09:00,3.15,3.15,3.15,3.15,202.0,BTG +2023-10-11 17:08:00,3.16,3.16,3.16,3.16,15.0,BTG +2023-10-11 17:07:00,3.16,3.16,3.16,3.16,2.0,BTG +2023-10-11 17:06:00,3.14,3.14,3.14,3.14,8.0,BTG +2023-10-11 17:04:00,3.13,3.15,3.13,3.15,121284.0,BTG +2023-10-11 17:03:00,3.16,3.16,3.16,3.16,1.0,BTG +2023-10-11 17:00:00,3.16,3.16,3.16,3.16,25.0,BTG +2023-10-11 16:59:00,3.142,3.16,3.142,3.16,63.0,BTG +2023-10-11 16:56:00,3.16,3.16,3.16,3.16,5.0,BTG +2023-10-11 16:55:00,3.15,3.15,3.15,3.15,1.0,BTG +2023-10-11 16:52:00,3.15,3.15,3.15,3.15,20.0,BTG +2023-10-11 16:47:00,3.16,3.16,3.15,3.15,95.0,BTG +2023-10-11 16:42:00,3.15,3.15,3.15,3.15,300.0,BTG +2023-10-11 16:37:00,3.16,3.16,3.16,3.16,5.0,BTG +2023-10-11 16:36:00,3.15,3.15,3.15,3.15,1.0,BTG +2023-10-11 16:35:00,3.16,3.16,3.15,3.15,107.0,BTG +2023-10-11 16:34:00,3.15,3.15,3.15,3.15,100.0,BTG +2023-10-11 16:33:00,3.15,3.15,3.15,3.15,600.0,BTG +2023-10-11 16:32:00,3.15,3.15,3.15,3.15,100.0,BTG +2023-10-11 16:31:00,3.15,3.16,3.15,3.16,259.0,BTG +2023-10-11 16:30:00,3.15,3.15,3.15,3.15,300.0,BTG +2023-10-11 16:29:00,3.15,3.15,3.15,3.15,900.0,BTG +2023-10-11 16:28:00,3.16,3.16,3.16,3.16,1000.0,BTG +2023-10-11 16:20:00,3.16,3.16,3.16,3.16,3.0,BTG +2023-10-11 16:10:00,3.13,3.13,3.13,3.13,310745.0,BTG +2023-10-11 16:09:00,3.13,3.145,3.13,3.13,24.0,BTG +2023-10-11 16:08:00,3.145,3.158,3.145,3.158,31.0,BTG +2023-10-11 16:07:00,3.15,3.16,3.15,3.16,15.0,BTG +2023-10-11 16:06:00,3.16,3.16,3.145,3.16,7.0,BTG +2023-10-11 16:05:00,3.14,3.14,3.14,3.14,10000.0,BTG +2023-10-11 16:04:00,3.15,3.15,3.15,3.15,400.0,BTG +2023-10-11 16:03:00,3.15,3.15,3.15,3.15,1500.0,BTG +2023-10-11 16:02:00,3.15,3.15,3.15,3.15,20647.0,BTG +2023-10-11 16:01:00,3.14,3.14,3.13,3.13,210188.0,BTG +2023-10-11 16:00:00,3.135,3.15,3.13,3.14,960181.0,BTG +2023-10-11 15:59:00,3.135,3.14,3.13,3.135,135804.0,BTG +2023-10-11 15:58:00,3.135,3.14,3.13,3.13,31104.0,BTG +2023-10-11 15:57:00,3.13,3.14,3.13,3.135,63652.0,BTG +2023-10-11 15:56:00,3.13,3.14,3.13,3.135,405892.0,BTG +2023-10-11 15:55:00,3.135,3.135,3.13,3.13,76506.0,BTG +2023-10-11 15:54:00,3.13,3.135,3.13,3.13,44514.0,BTG +2023-10-11 15:53:00,3.13,3.14,3.13,3.13,37257.0,BTG +2023-10-11 15:52:00,3.13,3.135,3.13,3.13,22438.0,BTG +2023-10-11 15:51:00,3.13,3.135,3.13,3.13,38873.0,BTG +2023-10-11 15:50:00,3.13,3.135,3.13,3.13,50657.0,BTG +2023-10-11 15:49:00,3.13,3.14,3.13,3.13,52387.0,BTG +2023-10-11 15:48:00,3.13,3.135,3.13,3.135,9680.0,BTG +2023-10-11 15:47:00,3.13,3.135,3.13,3.13,10976.0,BTG +2023-10-11 15:46:00,3.13,3.135,3.13,3.135,3561.0,BTG +2023-10-11 15:45:00,3.13,3.135,3.13,3.135,1817.0,BTG +2023-10-11 15:44:00,3.135,3.14,3.13,3.13,3353.0,BTG +2023-10-11 15:43:00,3.13,3.14,3.13,3.135,4622.0,BTG +2023-10-11 15:42:00,3.135,3.14,3.13,3.135,3639.0,BTG +2023-10-11 15:41:00,3.14,3.14,3.13,3.14,42318.0,BTG +2023-10-11 15:40:00,3.14,3.145,3.14,3.14,50906.0,BTG +2023-10-11 15:39:00,3.14,3.15,3.14,3.145,9821.0,BTG +2023-10-11 15:38:00,3.145,3.145,3.14,3.14,3878.0,BTG +2023-10-11 15:37:00,3.142,3.15,3.14,3.14,122595.0,BTG +2023-10-11 15:36:00,3.145,3.15,3.142,3.15,8440.0,BTG +2023-10-11 15:35:00,3.142,3.15,3.14,3.145,11001.0,BTG +2023-10-11 15:34:00,3.133,3.145,3.132,3.145,107378.0,BTG +2023-10-11 15:33:00,3.14,3.14,3.132,3.135,3378.0,BTG +2023-10-11 15:32:00,3.14,3.14,3.13,3.133,4259.0,BTG +2023-10-11 15:31:00,3.135,3.14,3.13,3.14,19653.0,BTG +2023-10-11 15:30:00,3.135,3.135,3.13,3.13,805.0,BTG +2023-10-11 15:29:00,3.14,3.14,3.13,3.13,2406.0,BTG +2023-10-11 15:28:00,3.13,3.135,3.13,3.135,844.0,BTG +2023-10-11 15:27:00,3.13,3.138,3.13,3.13,753.0,BTG +2023-10-11 15:26:00,3.13,3.138,3.13,3.133,659.0,BTG +2023-10-11 15:25:00,3.135,3.135,3.13,3.133,10500.0,BTG +2023-10-11 15:24:00,3.133,3.135,3.13,3.133,1405.0,BTG +2023-10-11 15:23:00,3.135,3.14,3.13,3.13,21228.0,BTG +2023-10-11 15:22:00,3.135,3.135,3.13,3.13,3601.0,BTG +2023-10-11 15:21:00,3.14,3.141,3.13,3.13,85803.0,BTG +2023-10-11 15:20:00,3.141,3.141,3.14,3.14,3378.0,BTG +2023-10-11 15:19:00,3.14,3.141,3.14,3.14,47056.0,BTG +2023-10-11 15:18:00,3.14,3.145,3.14,3.14,39757.0,BTG +2023-10-11 15:17:00,3.14,3.15,3.14,3.14,31352.0,BTG +2023-10-11 15:16:00,3.14,3.145,3.14,3.14,1700.0,BTG +2023-10-11 15:15:00,3.14,3.148,3.14,3.145,5356.0,BTG +2023-10-11 15:14:00,3.145,3.15,3.14,3.14,1394.0,BTG +2023-10-11 15:13:00,3.145,3.148,3.14,3.14,5631.0,BTG +2023-10-11 15:12:00,3.14,3.145,3.13,3.141,97677.0,BTG +2023-10-11 15:11:00,3.13,3.14,3.13,3.14,28662.0,BTG +2023-10-11 15:10:00,3.14,3.14,3.13,3.14,2060.0,BTG +2023-10-11 15:09:00,3.13,3.13,3.13,3.13,308.0,BTG +2023-10-11 15:08:00,3.13,3.14,3.13,3.14,1567.0,BTG +2023-10-11 15:07:00,3.135,3.14,3.13,3.13,5600.0,BTG +2023-10-11 15:06:00,3.135,3.14,3.13,3.133,1632.0,BTG +2023-10-11 15:05:00,3.14,3.14,3.13,3.13,974.0,BTG +2023-10-11 15:04:00,3.13,3.13,3.13,3.13,590.0,BTG +2023-10-11 15:03:00,3.13,3.135,3.13,3.13,3096.0,BTG +2023-10-11 15:02:00,3.13,3.138,3.13,3.13,6115.0,BTG +2023-10-11 15:01:00,3.13,3.14,3.13,3.13,4703.0,BTG +2023-10-11 15:00:00,3.13,3.135,3.13,3.135,5325.0,BTG +2023-10-11 14:59:00,3.13,3.135,3.13,3.13,640.0,BTG +2023-10-11 14:58:00,3.135,3.135,3.13,3.13,2402.0,BTG +2023-10-11 14:57:00,3.135,3.135,3.13,3.135,451.0,BTG +2023-10-11 14:56:00,3.13,3.14,3.13,3.135,45060.0,BTG +2023-10-11 14:55:00,3.13,3.135,3.13,3.13,73613.0,BTG +2023-10-11 14:54:00,3.131,3.135,3.13,3.131,13276.0,BTG +2023-10-11 14:53:00,3.13,3.14,3.13,3.13,121280.0,BTG +2023-10-11 14:52:00,3.13,3.13,3.12,3.13,118404.0,BTG +2023-10-11 14:51:00,3.123,3.125,3.122,3.125,1200.0,BTG +2023-10-11 14:50:00,3.13,3.13,3.122,3.125,1587.0,BTG +2023-10-11 14:49:00,3.123,3.123,3.122,3.123,205.0,BTG +2023-10-11 14:48:00,3.12,3.125,3.12,3.125,5500.0,BTG +2023-10-11 14:47:00,3.12,3.125,3.12,3.125,697.0,BTG +2023-10-11 14:46:00,3.13,3.13,3.12,3.125,3928.0,BTG +2023-10-11 14:45:00,3.13,3.13,3.12,3.125,9526.0,BTG +2023-10-11 14:44:00,3.123,3.123,3.122,3.123,100.0,BTG +2023-10-11 14:43:00,3.125,3.13,3.122,3.125,2548.0,BTG +2023-10-11 14:42:00,3.125,3.125,3.122,3.125,1400.0,BTG +2023-10-11 14:41:00,3.125,3.125,3.122,3.123,500.0,BTG +2023-10-11 14:40:00,3.12,3.122,3.12,3.122,615.0,BTG +2023-10-11 14:39:00,3.123,3.125,3.12,3.125,614.0,BTG +2023-10-11 14:38:00,3.123,3.123,3.122,3.123,101.0,BTG +2023-10-11 14:37:00,3.125,3.129,3.122,3.129,474.0,BTG +2023-10-11 14:36:00,3.13,3.13,3.122,3.125,3502.0,BTG +2023-10-11 14:35:00,3.125,3.13,3.122,3.125,4922.0,BTG +2023-10-11 14:34:00,3.125,3.125,3.122,3.125,1412.0,BTG +2023-10-11 14:33:00,3.12,3.125,3.12,3.125,750.0,BTG +2023-10-11 14:32:00,3.125,3.125,3.12,3.123,414.0,BTG +2023-10-11 14:31:00,3.12,3.125,3.12,3.125,2475.0,BTG +2023-10-11 14:30:00,3.125,3.125,3.12,3.125,14003.0,BTG +2023-10-11 14:29:00,3.125,3.125,3.12,3.125,5496.0,BTG +2023-10-11 14:28:00,3.125,3.125,3.12,3.12,7592.0,BTG +2023-10-11 14:27:00,3.125,3.125,3.12,3.122,28797.0,BTG +2023-10-11 14:26:00,3.11,3.127,3.11,3.125,85509.0,BTG +2023-10-11 14:25:00,3.12,3.12,3.11,3.12,832.0,BTG +2023-10-11 14:24:00,3.115,3.12,3.112,3.12,761.0,BTG +2023-10-11 14:23:00,3.12,3.12,3.112,3.12,8721.0,BTG +2023-10-11 14:22:00,3.12,3.12,3.112,3.12,1502.0,BTG +2023-10-11 14:21:00,3.12,3.12,3.112,3.12,2494.0,BTG +2023-10-11 14:20:00,3.12,3.12,3.11,3.113,10701.0,BTG +2023-10-11 14:19:00,3.113,3.12,3.112,3.12,4601.0,BTG +2023-10-11 14:18:00,3.113,3.12,3.112,3.12,2696.0,BTG +2023-10-11 14:17:00,3.113,3.12,3.112,3.12,402.0,BTG +2023-10-11 14:16:00,3.115,3.12,3.11,3.12,16053.0,BTG +2023-10-11 14:15:00,3.115,3.115,3.112,3.115,1300.0,BTG +2023-10-11 14:14:00,3.11,3.115,3.11,3.115,2100.0,BTG +2023-10-11 14:13:00,3.119,3.12,3.112,3.115,5334.0,BTG +2023-10-11 14:12:00,3.125,3.125,3.115,3.12,121713.0,BTG +2023-10-11 14:11:00,3.125,3.125,3.12,3.125,2209.0,BTG +2023-10-11 14:10:00,3.125,3.125,3.12,3.12,5000.0,BTG +2023-10-11 14:09:00,3.12,3.125,3.12,3.12,2035.0,BTG +2023-10-11 14:08:00,3.123,3.125,3.12,3.123,12534.0,BTG +2023-10-11 14:07:00,3.125,3.125,3.125,3.125,101.0,BTG +2023-10-11 14:06:00,3.123,3.125,3.12,3.125,762.0,BTG +2023-10-11 14:05:00,3.12,3.125,3.12,3.12,1730.0,BTG +2023-10-11 14:04:00,3.125,3.125,3.125,3.125,523.0,BTG +2023-10-11 14:03:00,3.125,3.129,3.125,3.125,1701.0,BTG +2023-10-11 14:02:00,3.125,3.125,3.125,3.125,5417.0,BTG +2023-10-11 14:01:00,3.125,3.125,3.122,3.122,3035.0,BTG +2023-10-11 14:00:00,3.12,3.125,3.112,3.125,86350.0,BTG +2023-10-11 13:59:00,3.12,3.12,3.11,3.115,6395.0,BTG +2023-10-11 13:58:00,3.115,3.115,3.11,3.115,1046.0,BTG +2023-10-11 13:57:00,3.113,3.12,3.11,3.115,1647.0,BTG +2023-10-11 13:56:00,3.11,3.12,3.11,3.115,2489.0,BTG +2023-10-11 13:55:00,3.11,3.12,3.11,3.113,2132.0,BTG +2023-10-11 13:54:00,3.115,3.115,3.11,3.11,1146.0,BTG +2023-10-11 13:53:00,3.115,3.115,3.11,3.115,941.0,BTG +2023-10-11 13:52:00,3.115,3.12,3.11,3.11,1289.0,BTG +2023-10-11 13:51:00,3.11,3.115,3.11,3.11,3900.0,BTG +2023-10-11 13:50:00,3.115,3.115,3.11,3.115,1009.0,BTG +2023-10-11 13:49:00,3.112,3.115,3.11,3.115,4783.0,BTG +2023-10-11 13:48:00,3.115,3.115,3.11,3.115,1018.0,BTG +2023-10-11 13:47:00,3.11,3.115,3.11,3.115,3033.0,BTG +2023-10-11 13:46:00,3.11,3.115,3.11,3.115,11736.0,BTG +2023-10-11 13:45:00,3.115,3.12,3.11,3.115,3674.0,BTG +2023-10-11 13:44:00,3.11,3.119,3.11,3.115,2157.0,BTG +2023-10-11 13:43:00,3.115,3.115,3.115,3.115,559.0,BTG +2023-10-11 13:42:00,3.115,3.12,3.112,3.115,4166.0,BTG +2023-10-11 13:41:00,3.12,3.12,3.115,3.115,3944.0,BTG +2023-10-11 13:40:00,3.12,3.12,3.115,3.115,2981.0,BTG +2023-10-11 13:39:00,3.115,3.115,3.115,3.115,1223.0,BTG +2023-10-11 13:38:00,3.115,3.12,3.11,3.11,1108.0,BTG +2023-10-11 13:37:00,3.115,3.12,3.11,3.12,10100.0,BTG +2023-10-11 13:36:00,3.12,3.12,3.11,3.115,134623.0,BTG +2023-10-11 13:35:00,3.12,3.125,3.12,3.125,4246.0,BTG +2023-10-11 13:34:00,3.12,3.125,3.12,3.12,3733.0,BTG +2023-10-11 13:33:00,3.125,3.125,3.12,3.12,7406.0,BTG +2023-10-11 13:32:00,3.125,3.125,3.12,3.122,4139.0,BTG +2023-10-11 13:31:00,3.122,3.125,3.12,3.122,52083.0,BTG +2023-10-11 13:30:00,3.125,3.125,3.125,3.125,315.0,BTG +2023-10-11 13:29:00,3.125,3.125,3.122,3.125,1001.0,BTG +2023-10-11 13:28:00,3.125,3.125,3.122,3.125,723.0,BTG +2023-10-11 13:27:00,3.125,3.125,3.125,3.125,375.0,BTG +2023-10-11 13:26:00,3.125,3.125,3.125,3.125,374.0,BTG +2023-10-11 13:25:00,3.13,3.13,3.125,3.125,1675.0,BTG +2023-10-11 13:24:00,3.125,3.125,3.125,3.125,2428.0,BTG +2023-10-11 13:23:00,3.125,3.125,3.12,3.125,460.0,BTG +2023-10-11 13:22:00,3.125,3.125,3.125,3.125,5719.0,BTG +2023-10-11 13:21:00,3.125,3.125,3.125,3.125,312.0,BTG +2023-10-11 13:20:00,3.125,3.125,3.125,3.125,825.0,BTG +2023-10-11 13:19:00,3.125,3.13,3.125,3.13,4217.0,BTG +2023-10-11 13:18:00,3.125,3.125,3.125,3.125,5300.0,BTG +2023-10-11 13:17:00,3.12,3.125,3.12,3.125,4930.0,BTG +2023-10-11 13:15:00,3.126,3.13,3.125,3.125,2903.0,BTG +2023-10-11 13:14:00,3.13,3.13,3.125,3.13,2717.0,BTG +2023-10-11 13:13:00,3.13,3.13,3.125,3.125,2001.0,BTG +2023-10-11 13:12:00,3.125,3.13,3.12,3.12,5808.0,BTG +2023-10-11 13:11:00,3.122,3.13,3.122,3.125,3313.0,BTG +2023-10-11 13:10:00,3.125,3.13,3.12,3.13,4647.0,BTG +2023-10-11 13:09:00,3.13,3.13,3.12,3.13,27729.0,BTG +2023-10-11 13:08:00,3.125,3.13,3.125,3.13,17414.0,BTG +2023-10-11 13:07:00,3.125,3.13,3.125,3.129,182132.0,BTG +2023-10-11 13:06:00,3.135,3.135,3.12,3.125,120792.0,BTG +2023-10-11 13:05:00,3.13,3.13,3.13,3.13,206.0,BTG +2023-10-11 13:04:00,3.14,3.14,3.14,3.14,125.0,BTG +2023-10-11 13:03:00,3.13,3.135,3.13,3.13,12665.0,BTG +2023-10-11 13:02:00,3.135,3.14,3.13,3.13,16007.0,BTG +2023-10-11 13:01:00,3.135,3.14,3.135,3.14,332.0,BTG +2023-10-11 13:00:00,3.135,3.14,3.135,3.14,3997.0,BTG +2023-10-11 12:59:00,3.14,3.14,3.13,3.13,5403.0,BTG +2023-10-11 12:58:00,3.135,3.14,3.13,3.14,972.0,BTG +2023-10-11 12:57:00,3.135,3.14,3.133,3.14,4397.0,BTG +2023-10-11 12:56:00,3.135,3.14,3.135,3.14,201.0,BTG +2023-10-11 12:55:00,3.14,3.14,3.13,3.13,536.0,BTG +2023-10-11 12:54:00,3.13,3.13,3.13,3.13,376.0,BTG +2023-10-11 12:53:00,3.14,3.14,3.13,3.13,4239.0,BTG +2023-10-11 12:52:00,3.13,3.14,3.13,3.135,1627.0,BTG +2023-10-11 12:51:00,3.135,3.135,3.13,3.132,5036.0,BTG +2023-10-11 12:50:00,3.13,3.14,3.13,3.135,16018.0,BTG +2023-10-11 12:49:00,3.135,3.135,3.13,3.135,1362.0,BTG +2023-10-11 12:48:00,3.135,3.135,3.135,3.135,1511.0,BTG +2023-10-11 12:47:00,3.14,3.14,3.14,3.14,591.0,BTG +2023-10-11 12:46:00,3.135,3.14,3.13,3.14,10252.0,BTG +2023-10-11 12:45:00,3.13,3.14,3.125,3.131,202025.0,BTG +2023-10-11 12:44:00,3.13,3.13,3.125,3.13,4289.0,BTG +2023-10-11 12:43:00,3.12,3.13,3.12,3.13,1362.0,BTG +2023-10-11 12:42:00,3.13,3.13,3.13,3.13,711.0,BTG +2023-10-11 12:41:00,3.13,3.13,3.129,3.129,1277.0,BTG +2023-10-11 12:40:00,3.13,3.13,3.128,3.13,4976.0,BTG +2023-10-11 12:39:00,3.125,3.13,3.125,3.13,4904.0,BTG +2023-10-11 12:38:00,3.13,3.13,3.12,3.12,10874.0,BTG +2023-10-11 12:37:00,3.125,3.13,3.12,3.128,6024.0,BTG +2023-10-11 12:36:00,3.125,3.129,3.125,3.125,4250.0,BTG +2023-10-11 12:34:00,3.127,3.13,3.127,3.13,729.0,BTG +2023-10-11 12:33:00,3.129,3.129,3.129,3.129,342.0,BTG +2023-10-11 12:32:00,3.13,3.13,3.125,3.125,5533.0,BTG +2023-10-11 12:31:00,3.121,3.13,3.121,3.13,27101.0,BTG +2023-10-11 12:30:00,3.125,3.125,3.125,3.125,6221.0,BTG +2023-10-11 12:29:00,3.128,3.128,3.125,3.128,6172.0,BTG +2023-10-11 12:28:00,3.13,3.13,3.125,3.125,59659.0,BTG +2023-10-11 12:27:00,3.13,3.138,3.13,3.138,9365.0,BTG +2023-10-11 12:26:00,3.13,3.138,3.13,3.138,6674.0,BTG +2023-10-11 12:25:00,3.135,3.135,3.13,3.131,154287.0,BTG +2023-10-11 12:24:00,3.13,3.135,3.13,3.133,10951.0,BTG +2023-10-11 12:23:00,3.13,3.135,3.13,3.13,15002.0,BTG +2023-10-11 12:22:00,3.132,3.14,3.132,3.135,4603.0,BTG +2023-10-11 12:21:00,3.135,3.14,3.135,3.135,2758.0,BTG +2023-10-11 12:20:00,3.14,3.14,3.138,3.139,1202.0,BTG +2023-10-11 12:19:00,3.135,3.135,3.13,3.135,13170.0,BTG +2023-10-11 12:18:00,3.135,3.135,3.135,3.135,106.0,BTG +2023-10-11 12:17:00,3.13,3.14,3.13,3.14,109047.0,BTG +2023-10-11 12:16:00,3.13,3.13,3.13,3.13,7525.0,BTG +2023-10-11 12:15:00,3.125,3.125,3.12,3.125,2000.0,BTG +2023-10-11 12:14:00,3.13,3.13,3.124,3.125,6381.0,BTG +2023-10-11 12:13:00,3.12,3.13,3.12,3.13,20029.0,BTG +2023-10-11 12:12:00,3.13,3.13,3.13,3.13,1281.0,BTG +2023-10-11 12:11:00,3.13,3.13,3.13,3.13,3651.0,BTG +2023-10-11 12:10:00,3.13,3.13,3.129,3.13,1900.0,BTG +2023-10-11 12:09:00,3.13,3.13,3.125,3.13,15121.0,BTG +2023-10-11 12:08:00,3.13,3.13,3.125,3.13,2895.0,BTG +2023-10-11 12:07:00,3.13,3.13,3.125,3.13,8681.0,BTG +2023-10-11 12:06:00,3.129,3.13,3.129,3.13,6306.0,BTG +2023-10-11 12:05:00,3.13,3.13,3.128,3.13,12157.0,BTG +2023-10-11 12:04:00,3.125,3.13,3.123,3.13,34982.0,BTG +2023-10-11 12:03:00,3.12,3.13,3.115,3.13,99617.0,BTG +2023-10-11 12:02:00,3.12,3.12,3.115,3.115,5635.0,BTG +2023-10-11 12:01:00,3.12,3.12,3.115,3.115,1115.0,BTG +2023-10-11 12:00:00,3.12,3.12,3.115,3.12,301.0,BTG +2023-10-11 11:59:00,3.115,3.12,3.115,3.115,2141.0,BTG +2023-10-11 11:58:00,3.115,3.12,3.115,3.12,1821.0,BTG +2023-10-11 11:57:00,3.115,3.12,3.11,3.115,7160.0,BTG +2023-10-11 11:56:00,3.12,3.12,3.11,3.115,632.0,BTG +2023-10-11 11:55:00,3.12,3.12,3.115,3.115,3634.0,BTG +2023-10-11 11:54:00,3.11,3.12,3.11,3.115,753.0,BTG +2023-10-11 11:53:00,3.12,3.12,3.115,3.115,2946.0,BTG +2023-10-11 11:52:00,3.115,3.12,3.11,3.111,7018.0,BTG +2023-10-11 11:51:00,3.118,3.12,3.11,3.115,1660.0,BTG +2023-10-11 11:50:00,3.115,3.115,3.115,3.115,607.0,BTG +2023-10-11 11:49:00,3.115,3.115,3.11,3.115,5088.0,BTG +2023-10-11 11:48:00,3.115,3.115,3.11,3.115,5208.0,BTG +2023-10-11 11:47:00,3.115,3.115,3.115,3.115,1378.0,BTG +2023-10-11 11:46:00,3.115,3.115,3.115,3.115,3402.0,BTG +2023-10-11 11:45:00,3.115,3.12,3.11,3.115,12500.0,BTG +2023-10-11 11:44:00,3.129,3.129,3.115,3.115,37580.0,BTG +2023-10-11 11:43:00,3.12,3.125,3.12,3.125,360.0,BTG +2023-10-11 11:42:00,3.12,3.128,3.12,3.125,1614.0,BTG +2023-10-11 11:41:00,3.12,3.13,3.12,3.125,21697.0,BTG +2023-10-11 11:40:00,3.12,3.13,3.115,3.121,75612.0,BTG +2023-10-11 11:39:00,3.12,3.12,3.11,3.12,125950.0,BTG +2023-10-11 11:38:00,3.124,3.124,3.12,3.12,13940.0,BTG +2023-10-11 11:37:00,3.12,3.13,3.12,3.121,19612.0,BTG +2023-10-11 11:36:00,3.12,3.13,3.115,3.125,168644.0,BTG +2023-10-11 11:35:00,3.115,3.115,3.111,3.115,414.0,BTG +2023-10-11 11:34:00,3.115,3.12,3.11,3.115,21195.0,BTG +2023-10-11 11:33:00,3.11,3.115,3.11,3.114,1724.0,BTG +2023-10-11 11:32:00,3.115,3.115,3.11,3.115,1013.0,BTG +2023-10-11 11:31:00,3.12,3.12,3.11,3.118,7287.0,BTG +2023-10-11 11:30:00,3.12,3.12,3.112,3.115,1551.0,BTG +2023-10-11 11:29:00,3.115,3.115,3.115,3.115,1342.0,BTG +2023-10-11 11:28:00,3.11,3.11,3.11,3.11,392.0,BTG +2023-10-11 11:27:00,3.11,3.115,3.11,3.115,1297.0,BTG +2023-10-11 11:26:00,3.11,3.11,3.11,3.11,2761.0,BTG +2023-10-11 11:24:00,3.115,3.115,3.115,3.115,1478.0,BTG +2023-10-11 11:23:00,3.115,3.115,3.11,3.115,2148.0,BTG +2023-10-11 11:22:00,3.115,3.12,3.115,3.12,7878.0,BTG +2023-10-11 11:21:00,3.11,3.12,3.11,3.11,6685.0,BTG +2023-10-11 11:20:00,3.115,3.115,3.11,3.115,3412.0,BTG +2023-10-11 11:19:00,3.115,3.12,3.11,3.113,7898.0,BTG +2023-10-11 11:18:00,3.111,3.115,3.11,3.115,13797.0,BTG +2023-10-11 11:17:00,3.115,3.12,3.11,3.115,13475.0,BTG +2023-10-11 11:16:00,3.115,3.12,3.115,3.12,13306.0,BTG +2023-10-11 11:15:00,3.115,3.12,3.115,3.115,446.0,BTG +2023-10-11 11:14:00,3.115,3.12,3.11,3.115,8012.0,BTG +2023-10-11 11:13:00,3.12,3.12,3.115,3.12,5587.0,BTG +2023-10-11 11:12:00,3.12,3.12,3.115,3.12,108375.0,BTG +2023-10-11 11:11:00,3.125,3.125,3.12,3.125,1565.0,BTG +2023-10-11 11:10:00,3.12,3.12,3.12,3.12,4136.0,BTG +2023-10-11 11:09:00,3.12,3.125,3.12,3.125,2237.0,BTG +2023-10-11 11:08:00,3.12,3.125,3.12,3.125,2334.0,BTG +2023-10-11 11:07:00,3.125,3.125,3.12,3.12,2817.0,BTG +2023-10-11 11:06:00,3.125,3.128,3.125,3.128,1811.0,BTG +2023-10-11 11:05:00,3.115,3.13,3.115,3.125,79510.0,BTG +2023-10-11 11:04:00,3.11,3.12,3.11,3.115,21234.0,BTG +2023-10-11 11:03:00,3.125,3.128,3.11,3.115,99612.0,BTG +2023-10-11 11:02:00,3.13,3.13,3.12,3.12,13549.0,BTG +2023-10-11 11:01:00,3.13,3.13,3.13,3.13,2072.0,BTG +2023-10-11 11:00:00,3.125,3.13,3.125,3.13,646.0,BTG +2023-10-11 10:59:00,3.122,3.13,3.122,3.13,529.0,BTG +2023-10-11 10:58:00,3.125,3.13,3.125,3.13,385.0,BTG +2023-10-11 10:57:00,3.125,3.125,3.125,3.125,795.0,BTG +2023-10-11 10:56:00,3.125,3.125,3.125,3.125,251.0,BTG +2023-10-11 10:55:00,3.13,3.13,3.125,3.125,927.0,BTG +2023-10-11 10:54:00,3.125,3.13,3.123,3.13,1505.0,BTG +2023-10-11 10:53:00,3.12,3.125,3.12,3.125,3300.0,BTG +2023-10-11 10:52:00,3.12,3.125,3.12,3.124,24949.0,BTG +2023-10-11 10:51:00,3.115,3.12,3.115,3.119,12631.0,BTG +2023-10-11 10:50:00,3.115,3.115,3.115,3.115,4111.0,BTG +2023-10-11 10:49:00,3.12,3.12,3.115,3.115,2789.0,BTG +2023-10-11 10:48:00,3.118,3.118,3.115,3.115,1722.0,BTG +2023-10-11 10:47:00,3.115,3.115,3.115,3.115,514.0,BTG +2023-10-11 10:46:00,3.115,3.12,3.115,3.118,1914.0,BTG +2023-10-11 10:45:00,3.12,3.12,3.115,3.115,18619.0,BTG +2023-10-11 10:44:00,3.115,3.12,3.115,3.115,1158.0,BTG +2023-10-11 10:43:00,3.119,3.119,3.115,3.115,1434.0,BTG +2023-10-11 10:42:00,3.115,3.118,3.11,3.115,2891.0,BTG +2023-10-11 10:41:00,3.115,3.115,3.115,3.115,732.0,BTG +2023-10-11 10:40:00,3.12,3.12,3.115,3.118,9091.0,BTG +2023-10-11 10:39:00,3.115,3.115,3.115,3.115,3227.0,BTG +2023-10-11 10:38:00,3.109,3.12,3.109,3.115,125471.0,BTG +2023-10-11 10:37:00,3.105,3.11,3.105,3.11,19439.0,BTG +2023-10-11 10:36:00,3.111,3.115,3.105,3.11,75191.0,BTG +2023-10-11 10:35:00,3.115,3.12,3.11,3.12,29368.0,BTG +2023-10-11 10:34:00,3.115,3.115,3.115,3.115,880.0,BTG +2023-10-11 10:33:00,3.12,3.12,3.112,3.115,13025.0,BTG +2023-10-11 10:32:00,3.12,3.12,3.115,3.115,31141.0,BTG +2023-10-11 10:31:00,3.115,3.12,3.11,3.115,15631.0,BTG +2023-10-11 10:30:00,3.115,3.12,3.11,3.115,5365.0,BTG +2023-10-11 10:29:00,3.115,3.115,3.11,3.115,6446.0,BTG +2023-10-11 10:28:00,3.11,3.12,3.105,3.115,63738.0,BTG +2023-10-11 10:27:00,3.109,3.11,3.1,3.105,24941.0,BTG +2023-10-11 10:26:00,3.115,3.115,3.105,3.105,21559.0,BTG +2023-10-11 10:25:00,3.11,3.12,3.11,3.115,3172.0,BTG +2023-10-11 10:24:00,3.11,3.115,3.11,3.115,14005.0,BTG +2023-10-11 10:23:00,3.11,3.12,3.11,3.115,49972.0,BTG +2023-10-11 10:22:00,3.109,3.11,3.105,3.11,48099.0,BTG +2023-10-11 10:21:00,3.105,3.11,3.102,3.11,17573.0,BTG +2023-10-11 10:20:00,3.095,3.11,3.095,3.108,48479.0,BTG +2023-10-11 10:19:00,3.1,3.105,3.095,3.095,32482.0,BTG +2023-10-11 10:18:00,3.108,3.109,3.105,3.109,611.0,BTG +2023-10-11 10:17:00,3.105,3.11,3.105,3.105,438.0,BTG +2023-10-11 10:16:00,3.105,3.11,3.1,3.102,83961.0,BTG +2023-10-11 10:15:00,3.1,3.11,3.095,3.105,60360.0,BTG +2023-10-11 10:14:00,3.105,3.105,3.092,3.1,96920.0,BTG +2023-10-11 10:13:00,3.105,3.11,3.1,3.105,19304.0,BTG +2023-10-11 10:12:00,3.105,3.11,3.105,3.11,8730.0,BTG +2023-10-11 10:11:00,3.11,3.11,3.105,3.11,23063.0,BTG +2023-10-11 10:10:00,3.11,3.119,3.105,3.108,17612.0,BTG +2023-10-11 10:09:00,3.112,3.112,3.11,3.11,11759.0,BTG +2023-10-11 10:08:00,3.12,3.12,3.115,3.119,2555.0,BTG +2023-10-11 10:07:00,3.115,3.12,3.11,3.11,12183.0,BTG +2023-10-11 10:06:00,3.119,3.12,3.11,3.115,24038.0,BTG +2023-10-11 10:05:00,3.109,3.12,3.105,3.115,131319.0,BTG +2023-10-11 10:04:00,3.105,3.115,3.105,3.11,48025.0,BTG +2023-10-11 10:03:00,3.12,3.12,3.105,3.108,32617.0,BTG +2023-10-11 10:02:00,3.112,3.12,3.111,3.12,2206.0,BTG +2023-10-11 10:01:00,3.118,3.118,3.112,3.118,2643.0,BTG +2023-10-11 10:00:00,3.121,3.125,3.112,3.112,33478.0,BTG +2023-10-11 09:59:00,3.128,3.13,3.125,3.129,4007.0,BTG +2023-10-11 09:58:00,3.13,3.13,3.12,3.12,4247.0,BTG +2023-10-11 09:57:00,3.125,3.13,3.125,3.13,5953.0,BTG +2023-10-11 09:56:00,3.129,3.13,3.121,3.122,20217.0,BTG +2023-10-11 09:55:00,3.125,3.129,3.125,3.129,4025.0,BTG +2023-10-11 09:54:00,3.128,3.13,3.125,3.125,9737.0,BTG +2023-10-11 09:53:00,3.125,3.13,3.125,3.125,3185.0,BTG +2023-10-11 09:52:00,3.12,3.13,3.12,3.12,33531.0,BTG +2023-10-11 09:51:00,3.121,3.125,3.12,3.121,23214.0,BTG +2023-10-11 09:50:00,3.12,3.13,3.12,3.125,26153.0,BTG +2023-10-11 09:49:00,3.122,3.13,3.11,3.115,28930.0,BTG +2023-10-11 09:48:00,3.11,3.13,3.11,3.125,50461.0,BTG +2023-10-11 09:47:00,3.12,3.12,3.11,3.115,4093.0,BTG +2023-10-11 09:46:00,3.12,3.12,3.11,3.11,8768.0,BTG +2023-10-11 09:45:00,3.115,3.12,3.11,3.11,10538.0,BTG +2023-10-11 09:44:00,3.11,3.115,3.11,3.11,5680.0,BTG +2023-10-11 09:43:00,3.12,3.12,3.11,3.11,276.0,BTG +2023-10-11 09:42:00,3.11,3.12,3.105,3.115,31892.0,BTG +2023-10-11 09:41:00,3.11,3.11,3.105,3.11,25695.0,BTG +2023-10-11 09:40:00,3.11,3.11,3.1,3.105,39790.0,BTG +2023-10-11 09:39:00,3.11,3.11,3.105,3.11,2268.0,BTG +2023-10-11 09:38:00,3.105,3.11,3.1,3.1,44819.0,BTG +2023-10-11 09:37:00,3.105,3.11,3.1,3.11,4307.0,BTG +2023-10-11 09:36:00,3.095,3.11,3.095,3.101,10560.0,BTG +2023-10-11 09:35:00,3.095,3.11,3.095,3.095,55072.0,BTG +2023-10-11 09:34:00,3.098,3.1,3.09,3.1,15276.0,BTG +2023-10-11 09:33:00,3.1,3.1,3.098,3.098,380.0,BTG +2023-10-11 09:32:00,3.1,3.11,3.095,3.1,72046.0,BTG +2023-10-11 09:31:00,3.1,3.1,3.09,3.1,9280.0,BTG +2023-10-11 09:30:00,3.09,3.111,3.08,3.1,137051.0,BTG +2023-10-11 09:27:00,3.1,3.1,3.1,3.1,11.0,BTG +2023-10-11 09:25:00,3.09,3.091,3.09,3.091,153.0,BTG +2023-10-11 09:23:00,3.09,3.1,3.09,3.1,2705.0,BTG +2023-10-11 09:22:00,3.1,3.1,3.1,3.1,2300.0,BTG +2023-10-11 09:20:00,3.1,3.1,3.1,3.1,2.0,BTG +2023-10-11 09:19:00,3.1,3.1,3.1,3.1,20.0,BTG +2023-10-11 09:16:00,3.09,3.09,3.08,3.08,400.0,BTG +2023-10-11 09:15:00,3.1,3.1,3.095,3.095,252.0,BTG +2023-10-11 09:13:00,3.098,3.098,3.09,3.09,12.0,BTG +2023-10-11 09:12:00,3.08,3.08,3.08,3.08,300.0,BTG +2023-10-11 09:08:00,3.09,3.09,3.09,3.09,225.0,BTG +2023-10-11 09:07:00,3.09,3.09,3.09,3.09,205.0,BTG +2023-10-11 09:06:00,3.09,3.09,3.09,3.09,5472.0,BTG +2023-10-11 09:05:00,3.081,3.085,3.081,3.085,2.0,BTG +2023-10-11 09:04:00,3.09,3.09,3.09,3.09,1500.0,BTG +2023-10-11 09:02:00,3.09,3.09,3.09,3.09,4.0,BTG +2023-10-11 08:54:00,3.09,3.09,3.09,3.09,10.0,BTG +2023-10-11 08:47:00,3.09,3.09,3.09,3.09,4.0,BTG +2023-10-11 08:45:00,3.09,3.09,3.09,3.09,17.0,BTG +2023-10-11 08:44:00,3.09,3.09,3.09,3.09,8.0,BTG +2023-10-11 08:43:00,3.09,3.09,3.09,3.09,2.0,BTG +2023-10-11 08:40:00,3.08,3.08,3.08,3.08,50.0,BTG +2023-10-11 08:37:00,3.09,3.09,3.08,3.08,210.0,BTG +2023-10-11 08:36:00,3.081,3.081,3.081,3.081,500.0,BTG +2023-10-11 08:35:00,3.09,3.09,3.081,3.085,22.0,BTG +2023-10-11 08:33:00,3.09,3.09,3.09,3.09,51.0,BTG +2023-10-11 08:31:00,3.09,3.09,3.09,3.09,306.0,BTG +2023-10-11 08:30:00,3.09,3.09,3.09,3.09,2862.0,BTG +2023-10-11 08:28:00,3.09,3.09,3.09,3.09,200.0,BTG +2023-10-11 08:27:00,3.09,3.1,3.09,3.09,5285.0,BTG +2023-10-11 08:26:00,3.08,3.08,3.08,3.08,100.0,BTG +2023-10-11 08:25:00,3.08,3.08,3.08,3.08,100.0,BTG +2023-10-11 08:24:00,3.09,3.09,3.08,3.08,750.0,BTG +2023-10-11 08:23:00,3.08,3.08,3.08,3.08,2550.0,BTG +2023-10-11 08:18:00,3.09,3.09,3.09,3.09,4.0,BTG +2023-10-11 08:17:00,3.08,3.08,3.08,3.08,286.0,BTG +2023-10-11 08:12:00,3.081,3.09,3.081,3.09,19.0,BTG +2023-10-11 08:10:00,3.089,3.09,3.085,3.09,911.0,BTG +2023-10-11 08:08:00,3.09,3.09,3.09,3.09,200.0,BTG +2023-10-11 08:07:00,3.09,3.09,3.09,3.09,443.0,BTG +2023-10-11 08:01:00,3.075,3.085,3.075,3.085,2.0,BTG +2023-10-11 08:00:00,3.07,3.09,3.07,3.08,7671.0,BTG +2023-10-11 07:34:00,3.08,3.08,3.08,3.08,400.0,BTG +2023-10-11 07:19:00,3.09,3.09,3.08,3.08,452.0,BTG +2023-10-11 07:12:00,3.08,3.08,3.08,3.08,593.0,BTG +2023-10-11 07:11:00,3.08,3.08,3.08,3.08,5.0,BTG +2023-10-11 07:01:00,3.075,3.075,3.075,3.075,200.0,BTG +2023-10-11 07:00:00,3.08,3.08,3.07,3.075,60.0,BTG +2023-10-11 06:59:00,3.07,3.07,3.07,3.07,1900.0,BTG +2023-10-11 06:41:00,3.07,3.07,3.07,3.07,2000.0,BTG +2023-10-11 06:27:00,3.07,3.07,3.07,3.07,500.0,BTG +2023-10-11 06:10:00,3.07,3.07,3.07,3.07,1000.0,BTG +2023-10-11 06:09:00,3.06,3.06,3.06,3.06,26.0,BTG +2023-10-11 05:47:00,3.065,3.065,3.06,3.06,2034.0,BTG +2023-10-11 04:10:00,3.06,3.06,3.06,3.06,1977.0,BTG +2023-10-11 04:04:00,3.06,3.06,3.06,3.06,3423.0,BTG +2023-10-10 20:00:00,3.06,3.06,3.06,3.06,58658.0,BTG +2023-10-10 19:58:00,3.03,3.03,3.03,3.03,1.0,BTG +2023-10-10 19:54:00,3.05,3.05,3.05,3.05,16.0,BTG +2023-10-10 19:47:00,3.03,3.045,3.03,3.045,2.0,BTG +2023-10-10 19:45:00,3.058,3.058,3.05,3.05,22.0,BTG +2023-10-10 19:34:00,3.03,3.03,3.03,3.03,30.0,BTG +2023-10-10 19:29:00,3.04,3.04,3.04,3.04,700.0,BTG +2023-10-10 19:26:00,3.041,3.041,3.041,3.041,50.0,BTG +2023-10-10 19:25:00,3.06,3.06,3.04,3.04,1535.0,BTG +2023-10-10 19:23:00,3.06,3.06,3.06,3.06,2.0,BTG +2023-10-10 19:13:00,3.06,3.06,3.05,3.05,102.0,BTG +2023-10-10 19:05:00,3.06,3.06,3.06,3.06,1.0,BTG +2023-10-10 19:04:00,3.06,3.06,3.06,3.06,2.0,BTG +2023-10-10 18:56:00,3.05,3.05,3.05,3.05,1.0,BTG +2023-10-10 18:46:00,3.06,3.06,3.06,3.06,3.0,BTG +2023-10-10 18:45:00,3.04,3.05,3.04,3.05,17.0,BTG +2023-10-10 18:44:00,3.06,3.06,3.05,3.05,26.0,BTG +2023-10-10 18:39:00,3.05,3.06,3.05,3.06,25.0,BTG +2023-10-10 18:33:00,3.04,3.04,3.04,3.04,10.0,BTG +2023-10-10 18:30:00,3.06,3.06,3.06,3.06,58658.0,BTG +2023-10-10 18:20:00,3.05,3.05,3.05,3.05,3.0,BTG +2023-10-10 18:17:00,3.05,3.05,3.05,3.05,20.0,BTG +2023-10-10 18:11:00,3.04,3.05,3.04,3.05,271.0,BTG +2023-10-10 18:07:00,3.04,3.04,3.04,3.04,689.0,BTG +2023-10-10 18:06:00,3.05,3.05,3.05,3.05,10.0,BTG +2023-10-10 17:58:00,3.04,3.045,3.04,3.045,7.0,BTG +2023-10-10 17:50:00,3.059,3.059,3.058,3.059,500.0,BTG +2023-10-10 17:49:00,3.059,3.059,3.045,3.045,3.0,BTG +2023-10-10 17:47:00,3.03,3.03,3.03,3.03,60.0,BTG +2023-10-10 17:35:00,3.06,3.06,3.045,3.06,14.0,BTG +2023-10-10 17:32:00,3.03,3.03,3.03,3.03,165.0,BTG +2023-10-10 17:15:00,3.05,3.05,3.05,3.05,1.0,BTG +2023-10-10 17:11:00,3.05,3.05,3.05,3.05,2.0,BTG +2023-10-10 17:07:00,3.051,3.051,3.04,3.04,252320.0,BTG +2023-10-10 17:02:00,3.055,3.055,3.055,3.055,1.0,BTG +2023-10-10 17:00:00,3.06,3.06,3.05,3.06,244.0,BTG +2023-10-10 16:54:00,3.06,3.06,3.06,3.06,50.0,BTG +2023-10-10 16:51:00,3.06,3.06,3.06,3.06,10.0,BTG +2023-10-10 16:49:00,3.05,3.05,3.05,3.05,25.0,BTG +2023-10-10 16:45:00,3.06,3.06,3.06,3.06,5.0,BTG +2023-10-10 16:44:00,3.051,3.051,3.05,3.051,50.0,BTG +2023-10-10 16:39:00,3.05,3.05,3.05,3.05,69.0,BTG +2023-10-10 16:27:00,3.05,3.05,3.05,3.05,3.0,BTG +2023-10-10 16:26:00,3.06,3.06,3.055,3.055,2.0,BTG +2023-10-10 16:24:00,3.05,3.05,3.05,3.05,5.0,BTG +2023-10-10 16:15:00,3.05,3.05,3.05,3.05,4.0,BTG +2023-10-10 16:11:00,3.05,3.05,3.05,3.05,5.0,BTG +2023-10-10 16:10:00,3.06,3.06,3.055,3.055,58664.0,BTG +2023-10-10 16:07:00,3.05,3.05,3.05,3.05,20.0,BTG +2023-10-10 16:06:00,3.06,3.06,3.05,3.05,4.0,BTG +2023-10-10 16:01:00,3.05,3.06,3.05,3.06,864.0,BTG +2023-10-10 16:00:00,3.06,3.07,3.055,3.06,177012.0,BTG +2023-10-10 15:59:00,3.055,3.06,3.05,3.06,168016.0,BTG +2023-10-10 15:58:00,3.055,3.06,3.05,3.055,37891.0,BTG +2023-10-10 15:57:00,3.055,3.06,3.05,3.055,40914.0,BTG +2023-10-10 15:56:00,3.055,3.055,3.05,3.05,15642.0,BTG +2023-10-10 15:55:00,3.055,3.06,3.05,3.055,11411.0,BTG +2023-10-10 15:54:00,3.055,3.06,3.05,3.055,12308.0,BTG +2023-10-10 15:53:00,3.055,3.055,3.05,3.055,9059.0,BTG +2023-10-10 15:52:00,3.05,3.055,3.05,3.055,6918.0,BTG +2023-10-10 15:51:00,3.05,3.055,3.05,3.051,13434.0,BTG +2023-10-10 15:50:00,3.055,3.055,3.05,3.055,22849.0,BTG +2023-10-10 15:49:00,3.05,3.058,3.05,3.05,28871.0,BTG +2023-10-10 15:48:00,3.055,3.055,3.05,3.05,4239.0,BTG +2023-10-10 15:47:00,3.05,3.055,3.05,3.055,11433.0,BTG +2023-10-10 15:46:00,3.051,3.06,3.05,3.05,10753.0,BTG +2023-10-10 15:45:00,3.05,3.06,3.05,3.05,17104.0,BTG +2023-10-10 15:44:00,3.055,3.055,3.05,3.05,12482.0,BTG +2023-10-10 15:43:00,3.05,3.055,3.05,3.05,9087.0,BTG +2023-10-10 15:42:00,3.055,3.06,3.05,3.055,17903.0,BTG +2023-10-10 15:41:00,3.05,3.055,3.042,3.055,189094.0,BTG +2023-10-10 15:40:00,3.05,3.05,3.042,3.05,11928.0,BTG +2023-10-10 15:39:00,3.05,3.05,3.042,3.05,5335.0,BTG +2023-10-10 15:38:00,3.05,3.05,3.042,3.05,8767.0,BTG +2023-10-10 15:37:00,3.05,3.05,3.042,3.045,3763.0,BTG +2023-10-10 15:36:00,3.05,3.05,3.042,3.05,2324.0,BTG +2023-10-10 15:35:00,3.045,3.05,3.042,3.05,4079.0,BTG +2023-10-10 15:34:00,3.045,3.05,3.042,3.045,10142.0,BTG +2023-10-10 15:33:00,3.045,3.045,3.042,3.045,5875.0,BTG +2023-10-10 15:32:00,3.05,3.05,3.042,3.045,4818.0,BTG +2023-10-10 15:31:00,3.045,3.05,3.042,3.049,25151.0,BTG +2023-10-10 15:30:00,3.045,3.045,3.045,3.045,1976.0,BTG +2023-10-10 15:29:00,3.045,3.045,3.04,3.04,2196.0,BTG +2023-10-10 15:28:00,3.045,3.045,3.045,3.045,1754.0,BTG +2023-10-10 15:27:00,3.045,3.045,3.045,3.045,3089.0,BTG +2023-10-10 15:26:00,3.048,3.048,3.04,3.04,5961.0,BTG +2023-10-10 15:25:00,3.045,3.045,3.045,3.045,2687.0,BTG +2023-10-10 15:24:00,3.045,3.05,3.04,3.05,8374.0,BTG +2023-10-10 15:23:00,3.045,3.045,3.04,3.04,4039.0,BTG +2023-10-10 15:22:00,3.045,3.045,3.04,3.045,1408.0,BTG +2023-10-10 15:21:00,3.045,3.048,3.04,3.04,2324.0,BTG +2023-10-10 15:20:00,3.045,3.05,3.04,3.045,21625.0,BTG +2023-10-10 15:19:00,3.04,3.045,3.04,3.045,5483.0,BTG +2023-10-10 15:18:00,3.045,3.045,3.04,3.04,2013.0,BTG +2023-10-10 15:17:00,3.04,3.045,3.04,3.045,1408.0,BTG +2023-10-10 15:16:00,3.045,3.045,3.04,3.045,1769.0,BTG +2023-10-10 15:15:00,3.05,3.05,3.04,3.045,10609.0,BTG +2023-10-10 15:14:00,3.045,3.045,3.04,3.045,3249.0,BTG +2023-10-10 15:13:00,3.045,3.045,3.045,3.045,1086.0,BTG +2023-10-10 15:12:00,3.048,3.048,3.04,3.045,1706.0,BTG +2023-10-10 15:11:00,3.04,3.045,3.04,3.045,2002.0,BTG +2023-10-10 15:10:00,3.048,3.048,3.04,3.045,581.0,BTG +2023-10-10 15:09:00,3.04,3.05,3.04,3.045,1716.0,BTG +2023-10-10 15:08:00,3.05,3.05,3.04,3.045,3386.0,BTG +2023-10-10 15:07:00,3.04,3.045,3.04,3.04,4207.0,BTG +2023-10-10 15:06:00,3.04,3.05,3.04,3.05,1153.0,BTG +2023-10-10 15:05:00,3.04,3.045,3.04,3.045,1022.0,BTG +2023-10-10 15:04:00,3.045,3.045,3.04,3.045,3013.0,BTG +2023-10-10 15:03:00,3.04,3.045,3.04,3.045,1660.0,BTG +2023-10-10 15:02:00,3.045,3.05,3.04,3.045,6486.0,BTG +2023-10-10 15:01:00,3.045,3.045,3.04,3.045,1174.0,BTG +2023-10-10 15:00:00,3.045,3.045,3.04,3.045,2753.0,BTG +2023-10-10 14:59:00,3.045,3.045,3.045,3.045,552.0,BTG +2023-10-10 14:58:00,3.045,3.05,3.04,3.045,3205.0,BTG +2023-10-10 14:57:00,3.045,3.045,3.045,3.045,1126.0,BTG +2023-10-10 14:56:00,3.045,3.045,3.04,3.045,6338.0,BTG +2023-10-10 14:55:00,3.045,3.045,3.045,3.045,9704.0,BTG +2023-10-10 14:54:00,3.045,3.045,3.045,3.045,4283.0,BTG +2023-10-10 14:53:00,3.045,3.045,3.04,3.045,3505.0,BTG +2023-10-10 14:52:00,3.045,3.045,3.042,3.045,1412.0,BTG +2023-10-10 14:51:00,3.045,3.045,3.045,3.045,20703.0,BTG +2023-10-10 14:50:00,3.045,3.045,3.045,3.045,1407.0,BTG +2023-10-10 14:49:00,3.045,3.045,3.045,3.045,13750.0,BTG +2023-10-10 14:48:00,3.045,3.045,3.045,3.045,14233.0,BTG +2023-10-10 14:47:00,3.045,3.05,3.045,3.045,3089.0,BTG +2023-10-10 14:46:00,3.045,3.045,3.04,3.04,5065.0,BTG +2023-10-10 14:45:00,3.04,3.045,3.04,3.043,1073.0,BTG +2023-10-10 14:44:00,3.045,3.045,3.045,3.045,312.0,BTG +2023-10-10 14:43:00,3.045,3.045,3.04,3.045,1980.0,BTG +2023-10-10 14:42:00,3.045,3.048,3.045,3.048,1295.0,BTG +2023-10-10 14:41:00,3.045,3.045,3.045,3.045,518.0,BTG +2023-10-10 14:40:00,3.05,3.05,3.045,3.045,2170.0,BTG +2023-10-10 14:39:00,3.04,3.045,3.04,3.045,305.0,BTG +2023-10-10 14:38:00,3.045,3.045,3.045,3.045,2207.0,BTG +2023-10-10 14:37:00,3.04,3.045,3.04,3.045,402.0,BTG +2023-10-10 14:36:00,3.043,3.05,3.04,3.04,2206.0,BTG +2023-10-10 14:35:00,3.045,3.045,3.04,3.045,900.0,BTG +2023-10-10 14:34:00,3.045,3.045,3.04,3.04,331.0,BTG +2023-10-10 14:33:00,3.045,3.045,3.045,3.045,508.0,BTG +2023-10-10 14:32:00,3.04,3.04,3.04,3.04,600.0,BTG +2023-10-10 14:31:00,3.04,3.045,3.04,3.042,2642.0,BTG +2023-10-10 14:30:00,3.045,3.045,3.045,3.045,717.0,BTG +2023-10-10 14:29:00,3.045,3.045,3.04,3.04,2482.0,BTG +2023-10-10 14:28:00,3.04,3.05,3.04,3.045,89080.0,BTG +2023-10-10 14:27:00,3.04,3.04,3.03,3.04,49039.0,BTG +2023-10-10 14:26:00,3.035,3.035,3.03,3.035,5287.0,BTG +2023-10-10 14:25:00,3.03,3.04,3.03,3.03,4200.0,BTG +2023-10-10 14:24:00,3.03,3.035,3.03,3.035,54253.0,BTG +2023-10-10 14:23:00,3.037,3.037,3.03,3.035,8164.0,BTG +2023-10-10 14:22:00,3.035,3.04,3.03,3.03,3769.0,BTG +2023-10-10 14:21:00,3.03,3.035,3.03,3.03,28892.0,BTG +2023-10-10 14:20:00,3.03,3.035,3.03,3.03,45826.0,BTG +2023-10-10 14:19:00,3.035,3.035,3.03,3.035,2672.0,BTG +2023-10-10 14:18:00,3.035,3.035,3.03,3.035,35811.0,BTG +2023-10-10 14:17:00,3.04,3.04,3.03,3.03,6183.0,BTG +2023-10-10 14:16:00,3.03,3.04,3.03,3.035,3576.0,BTG +2023-10-10 14:15:00,3.035,3.04,3.03,3.035,4041.0,BTG +2023-10-10 14:14:00,3.03,3.04,3.03,3.035,20509.0,BTG +2023-10-10 14:13:00,3.03,3.035,3.03,3.03,2026.0,BTG +2023-10-10 14:12:00,3.03,3.035,3.03,3.035,28707.0,BTG +2023-10-10 14:11:00,3.035,3.035,3.03,3.03,28644.0,BTG +2023-10-10 14:10:00,3.033,3.035,3.03,3.03,35802.0,BTG +2023-10-10 14:09:00,3.035,3.04,3.03,3.03,27826.0,BTG +2023-10-10 14:08:00,3.03,3.035,3.03,3.035,26732.0,BTG +2023-10-10 14:07:00,3.035,3.035,3.03,3.035,5067.0,BTG +2023-10-10 14:06:00,3.04,3.045,3.03,3.035,65601.0,BTG +2023-10-10 14:05:00,3.04,3.045,3.04,3.04,15120.0,BTG +2023-10-10 14:04:00,3.045,3.045,3.04,3.04,4300.0,BTG +2023-10-10 14:03:00,3.045,3.05,3.04,3.04,28007.0,BTG +2023-10-10 14:02:00,3.04,3.045,3.04,3.04,2204.0,BTG +2023-10-10 14:01:00,3.045,3.045,3.04,3.045,2620.0,BTG +2023-10-10 14:00:00,3.041,3.048,3.04,3.04,4762.0,BTG +2023-10-10 13:59:00,3.04,3.045,3.04,3.04,18400.0,BTG +2023-10-10 13:58:00,3.04,3.045,3.04,3.041,10200.0,BTG +2023-10-10 13:57:00,3.04,3.045,3.04,3.045,319003.0,BTG +2023-10-10 13:56:00,3.045,3.045,3.04,3.045,36751.0,BTG +2023-10-10 13:55:00,3.045,3.045,3.04,3.04,9662.0,BTG +2023-10-10 13:54:00,3.04,3.05,3.04,3.05,1354.0,BTG +2023-10-10 13:53:00,3.045,3.045,3.04,3.045,3769.0,BTG +2023-10-10 13:52:00,3.05,3.05,3.04,3.045,7521.0,BTG +2023-10-10 13:51:00,3.045,3.05,3.045,3.05,4679.0,BTG +2023-10-10 13:50:00,3.048,3.048,3.04,3.042,15012.0,BTG +2023-10-10 13:49:00,3.045,3.05,3.04,3.045,14051.0,BTG +2023-10-10 13:48:00,3.039,3.05,3.03,3.04,157043.0,BTG +2023-10-10 13:47:00,3.035,3.035,3.032,3.035,4353.0,BTG +2023-10-10 13:46:00,3.035,3.04,3.032,3.035,7339.0,BTG +2023-10-10 13:45:00,3.04,3.05,3.032,3.035,77409.0,BTG +2023-10-10 13:44:00,3.045,3.045,3.04,3.04,41151.0,BTG +2023-10-10 13:43:00,3.04,3.045,3.04,3.045,8083.0,BTG +2023-10-10 13:42:00,3.045,3.05,3.04,3.05,4491.0,BTG +2023-10-10 13:41:00,3.043,3.043,3.04,3.04,202.0,BTG +2023-10-10 13:40:00,3.048,3.05,3.048,3.05,600.0,BTG +2023-10-10 13:39:00,3.043,3.049,3.043,3.048,7950.0,BTG +2023-10-10 13:38:00,3.045,3.05,3.043,3.05,2356.0,BTG +2023-10-10 13:37:00,3.045,3.045,3.04,3.045,13154.0,BTG +2023-10-10 13:36:00,3.05,3.05,3.04,3.043,38112.0,BTG +2023-10-10 13:35:00,3.045,3.045,3.04,3.04,57085.0,BTG +2023-10-10 13:34:00,3.045,3.05,3.04,3.045,15476.0,BTG +2023-10-10 13:33:00,3.05,3.05,3.045,3.045,908.0,BTG +2023-10-10 13:32:00,3.05,3.05,3.045,3.05,620.0,BTG +2023-10-10 13:31:00,3.05,3.05,3.045,3.045,1206.0,BTG +2023-10-10 13:30:00,3.05,3.05,3.045,3.05,1809.0,BTG +2023-10-10 13:29:00,3.05,3.05,3.045,3.05,3896.0,BTG +2023-10-10 13:28:00,3.05,3.05,3.045,3.05,1843.0,BTG +2023-10-10 13:27:00,3.05,3.05,3.045,3.05,1700.0,BTG +2023-10-10 13:26:00,3.05,3.05,3.045,3.05,3662.0,BTG +2023-10-10 13:25:00,3.05,3.05,3.045,3.045,1297.0,BTG +2023-10-10 13:24:00,3.045,3.05,3.045,3.05,633.0,BTG +2023-10-10 13:23:00,3.05,3.05,3.045,3.045,1101.0,BTG +2023-10-10 13:22:00,3.05,3.05,3.045,3.045,1782.0,BTG +2023-10-10 13:21:00,3.05,3.05,3.05,3.05,600.0,BTG +2023-10-10 13:20:00,3.05,3.05,3.04,3.05,2558.0,BTG +2023-10-10 13:19:00,3.05,3.05,3.045,3.05,1300.0,BTG +2023-10-10 13:18:00,3.045,3.05,3.045,3.045,3199.0,BTG +2023-10-10 13:17:00,3.05,3.05,3.045,3.05,2823.0,BTG +2023-10-10 13:16:00,3.045,3.045,3.045,3.045,5021.0,BTG +2023-10-10 13:15:00,3.045,3.05,3.045,3.05,2908.0,BTG +2023-10-10 13:14:00,3.045,3.045,3.045,3.045,2202.0,BTG +2023-10-10 13:13:00,3.045,3.05,3.04,3.045,19560.0,BTG +2023-10-10 13:12:00,3.04,3.045,3.04,3.045,2115.0,BTG +2023-10-10 13:11:00,3.045,3.045,3.043,3.043,7899.0,BTG +2023-10-10 13:10:00,3.04,3.05,3.04,3.045,39420.0,BTG +2023-10-10 13:09:00,3.045,3.048,3.041,3.045,1312.0,BTG +2023-10-10 13:08:00,3.045,3.045,3.045,3.045,107.0,BTG +2023-10-10 13:07:00,3.05,3.05,3.04,3.045,3706.0,BTG +2023-10-10 13:06:00,3.045,3.045,3.045,3.045,747.0,BTG +2023-10-10 13:05:00,3.04,3.045,3.04,3.04,3216.0,BTG +2023-10-10 13:04:00,3.045,3.045,3.041,3.045,4936.0,BTG +2023-10-10 13:03:00,3.045,3.05,3.045,3.05,1205.0,BTG +2023-10-10 13:02:00,3.045,3.045,3.045,3.045,550.0,BTG +2023-10-10 13:01:00,3.044,3.045,3.04,3.045,1857.0,BTG +2023-10-10 12:59:00,3.04,3.045,3.04,3.045,200.0,BTG +2023-10-10 12:58:00,3.045,3.045,3.045,3.045,248.0,BTG +2023-10-10 12:57:00,3.04,3.048,3.04,3.048,1639.0,BTG +2023-10-10 12:56:00,3.045,3.05,3.04,3.045,40833.0,BTG +2023-10-10 12:55:00,3.045,3.045,3.04,3.045,7460.0,BTG +2023-10-10 12:54:00,3.045,3.05,3.04,3.045,12840.0,BTG +2023-10-10 12:53:00,3.045,3.049,3.04,3.048,6306.0,BTG +2023-10-10 12:52:00,3.05,3.05,3.04,3.045,4235.0,BTG +2023-10-10 12:51:00,3.05,3.05,3.045,3.045,2739.0,BTG +2023-10-10 12:50:00,3.045,3.05,3.045,3.05,2154.0,BTG +2023-10-10 12:49:00,3.05,3.05,3.045,3.05,729.0,BTG +2023-10-10 12:48:00,3.05,3.05,3.05,3.05,701.0,BTG +2023-10-10 12:47:00,3.05,3.05,3.045,3.05,6823.0,BTG +2023-10-10 12:46:00,3.05,3.05,3.045,3.045,6456.0,BTG +2023-10-10 12:45:00,3.045,3.05,3.045,3.05,2023.0,BTG +2023-10-10 12:44:00,3.045,3.05,3.045,3.05,600.0,BTG +2023-10-10 12:43:00,3.045,3.045,3.045,3.045,1746.0,BTG +2023-10-10 12:42:00,3.045,3.049,3.045,3.045,4901.0,BTG +2023-10-10 12:41:00,3.045,3.045,3.045,3.045,2469.0,BTG +2023-10-10 12:40:00,3.045,3.045,3.045,3.045,1415.0,BTG +2023-10-10 12:39:00,3.045,3.045,3.044,3.045,301.0,BTG +2023-10-10 12:38:00,3.045,3.045,3.045,3.045,1660.0,BTG +2023-10-10 12:37:00,3.05,3.05,3.05,3.05,10038.0,BTG +2023-10-10 12:36:00,3.04,3.045,3.04,3.045,8202.0,BTG +2023-10-10 12:35:00,3.045,3.05,3.045,3.045,1500.0,BTG +2023-10-10 12:34:00,3.045,3.05,3.045,3.05,690.0,BTG +2023-10-10 12:33:00,3.045,3.045,3.045,3.045,4449.0,BTG +2023-10-10 12:32:00,3.045,3.045,3.045,3.045,2200.0,BTG +2023-10-10 12:31:00,3.045,3.045,3.045,3.045,2513.0,BTG +2023-10-10 12:30:00,3.045,3.045,3.045,3.045,1317.0,BTG +2023-10-10 12:29:00,3.045,3.045,3.045,3.045,5337.0,BTG +2023-10-10 12:28:00,3.045,3.048,3.045,3.045,12799.0,BTG +2023-10-10 12:27:00,3.045,3.05,3.045,3.048,18549.0,BTG +2023-10-10 12:26:00,3.045,3.045,3.04,3.04,751.0,BTG +2023-10-10 12:25:00,3.045,3.045,3.045,3.045,1085.0,BTG +2023-10-10 12:24:00,3.045,3.045,3.04,3.045,2207.0,BTG +2023-10-10 12:23:00,3.04,3.045,3.04,3.04,2356.0,BTG +2023-10-10 12:22:00,3.05,3.05,3.045,3.045,23088.0,BTG +2023-10-10 12:21:00,3.055,3.055,3.05,3.05,8725.0,BTG +2023-10-10 12:20:00,3.055,3.055,3.05,3.05,50446.0,BTG +2023-10-10 12:19:00,3.055,3.055,3.05,3.05,210527.0,BTG +2023-10-10 12:18:00,3.05,3.058,3.05,3.055,10400.0,BTG +2023-10-10 12:17:00,3.055,3.06,3.055,3.055,1019.0,BTG +2023-10-10 12:16:00,3.055,3.06,3.05,3.055,1502.0,BTG +2023-10-10 12:15:00,3.055,3.055,3.05,3.055,1604.0,BTG +2023-10-10 12:14:00,3.055,3.06,3.05,3.055,1906.0,BTG +2023-10-10 12:13:00,3.05,3.055,3.05,3.055,2095.0,BTG +2023-10-10 12:12:00,3.055,3.055,3.05,3.055,5361.0,BTG +2023-10-10 12:11:00,3.058,3.058,3.05,3.055,1103.0,BTG +2023-10-10 12:10:00,3.055,3.055,3.05,3.055,11644.0,BTG +2023-10-10 12:09:00,3.055,3.055,3.055,3.055,1456.0,BTG +2023-10-10 12:08:00,3.055,3.06,3.055,3.06,453.0,BTG +2023-10-10 12:07:00,3.055,3.055,3.055,3.055,413.0,BTG +2023-10-10 12:06:00,3.055,3.055,3.05,3.05,6000.0,BTG +2023-10-10 12:05:00,3.055,3.055,3.055,3.055,344.0,BTG +2023-10-10 12:04:00,3.055,3.055,3.05,3.05,4081.0,BTG +2023-10-10 12:03:00,3.055,3.055,3.05,3.055,55371.0,BTG +2023-10-10 12:02:00,3.06,3.06,3.05,3.052,31036.0,BTG +2023-10-10 12:01:00,3.056,3.056,3.055,3.055,5172.0,BTG +2023-10-10 12:00:00,3.06,3.06,3.05,3.055,34097.0,BTG +2023-10-10 11:59:00,3.06,3.06,3.055,3.055,9710.0,BTG +2023-10-10 11:58:00,3.06,3.06,3.055,3.06,9302.0,BTG +2023-10-10 11:57:00,3.06,3.06,3.055,3.06,15368.0,BTG +2023-10-10 11:56:00,3.06,3.06,3.05,3.06,19246.0,BTG +2023-10-10 11:55:00,3.06,3.06,3.058,3.06,9323.0,BTG +2023-10-10 11:54:00,3.06,3.06,3.059,3.06,2887.0,BTG +2023-10-10 11:53:00,3.06,3.06,3.059,3.06,4760.0,BTG +2023-10-10 11:52:00,3.059,3.06,3.059,3.06,10204.0,BTG +2023-10-10 11:51:00,3.051,3.06,3.05,3.059,33894.0,BTG +2023-10-10 11:50:00,3.05,3.055,3.048,3.055,83328.0,BTG +2023-10-10 11:49:00,3.05,3.05,3.048,3.05,8811.0,BTG +2023-10-10 11:48:00,3.05,3.05,3.05,3.05,3630.0,BTG +2023-10-10 11:47:00,3.05,3.05,3.05,3.05,3406.0,BTG +2023-10-10 11:46:00,3.05,3.05,3.045,3.045,3594.0,BTG +2023-10-10 11:45:00,3.05,3.05,3.05,3.05,1389.0,BTG +2023-10-10 11:44:00,3.045,3.05,3.045,3.05,2562.0,BTG +2023-10-10 11:43:00,3.05,3.05,3.045,3.05,1793.0,BTG +2023-10-10 11:42:00,3.05,3.05,3.05,3.05,3093.0,BTG +2023-10-10 11:41:00,3.05,3.05,3.045,3.05,10644.0,BTG +2023-10-10 11:40:00,3.05,3.05,3.042,3.045,4640.0,BTG +2023-10-10 11:39:00,3.05,3.05,3.045,3.045,14790.0,BTG +2023-10-10 11:38:00,3.05,3.05,3.049,3.05,13151.0,BTG +2023-10-10 11:37:00,3.045,3.05,3.045,3.05,7972.0,BTG +2023-10-10 11:36:00,3.045,3.045,3.045,3.045,2778.0,BTG +2023-10-10 11:35:00,3.045,3.049,3.045,3.045,2271.0,BTG +2023-10-10 11:34:00,3.045,3.045,3.045,3.045,1178.0,BTG +2023-10-10 11:33:00,3.045,3.045,3.04,3.04,5138.0,BTG +2023-10-10 11:32:00,3.045,3.05,3.045,3.05,6951.0,BTG +2023-10-10 11:31:00,3.045,3.045,3.04,3.045,1115.0,BTG +2023-10-10 11:29:00,3.04,3.045,3.04,3.04,4522.0,BTG +2023-10-10 11:28:00,3.045,3.048,3.04,3.041,8999.0,BTG +2023-10-10 11:27:00,3.035,3.045,3.03,3.045,114081.0,BTG +2023-10-10 11:26:00,3.04,3.04,3.04,3.04,5033.0,BTG +2023-10-10 11:25:00,3.04,3.04,3.035,3.035,1435.0,BTG +2023-10-10 11:24:00,3.035,3.04,3.035,3.04,11077.0,BTG +2023-10-10 11:23:00,3.035,3.035,3.035,3.035,4099.0,BTG +2023-10-10 11:22:00,3.038,3.04,3.032,3.032,9572.0,BTG +2023-10-10 11:21:00,3.045,3.045,3.035,3.04,128164.0,BTG +2023-10-10 11:20:00,3.045,3.045,3.04,3.045,17603.0,BTG +2023-10-10 11:19:00,3.05,3.05,3.045,3.045,439.0,BTG +2023-10-10 11:18:00,3.045,3.045,3.045,3.045,1000.0,BTG +2023-10-10 11:17:00,3.045,3.05,3.045,3.05,3413.0,BTG +2023-10-10 11:16:00,3.045,3.05,3.04,3.045,8919.0,BTG +2023-10-10 11:15:00,3.05,3.05,3.05,3.05,129.0,BTG +2023-10-10 11:14:00,3.048,3.05,3.04,3.04,935.0,BTG +2023-10-10 11:13:00,3.05,3.05,3.04,3.04,305.0,BTG +2023-10-10 11:12:00,3.045,3.045,3.04,3.045,2723.0,BTG +2023-10-10 11:11:00,3.043,3.05,3.04,3.042,65093.0,BTG +2023-10-10 11:10:00,3.05,3.05,3.04,3.042,18710.0,BTG +2023-10-10 11:09:00,3.045,3.05,3.04,3.045,13890.0,BTG +2023-10-10 11:08:00,3.05,3.05,3.045,3.05,38974.0,BTG +2023-10-10 11:07:00,3.045,3.05,3.045,3.05,10411.0,BTG +2023-10-10 11:06:00,3.045,3.05,3.045,3.045,1640.0,BTG +2023-10-10 11:05:00,3.045,3.05,3.045,3.045,3403.0,BTG +2023-10-10 11:04:00,3.04,3.045,3.04,3.045,1500.0,BTG +2023-10-10 11:02:00,3.05,3.05,3.05,3.05,4701.0,BTG +2023-10-10 11:01:00,3.05,3.05,3.04,3.04,18610.0,BTG +2023-10-10 11:00:00,3.04,3.045,3.04,3.042,14935.0,BTG +2023-10-10 10:59:00,3.04,3.045,3.035,3.041,83881.0,BTG +2023-10-10 10:58:00,3.04,3.04,3.035,3.04,3355.0,BTG +2023-10-10 10:55:00,3.035,3.035,3.035,3.035,6295.0,BTG +2023-10-10 10:54:00,3.035,3.035,3.035,3.035,4268.0,BTG +2023-10-10 10:53:00,3.032,3.035,3.032,3.035,8346.0,BTG +2023-10-10 10:52:00,3.027,3.035,3.027,3.033,115585.0,BTG +2023-10-10 10:51:00,3.025,3.03,3.022,3.028,43577.0,BTG +2023-10-10 10:50:00,3.03,3.038,3.025,3.025,62170.0,BTG +2023-10-10 10:49:00,3.035,3.035,3.03,3.035,14572.0,BTG +2023-10-10 10:48:00,3.035,3.035,3.032,3.032,4747.0,BTG +2023-10-10 10:47:00,3.035,3.035,3.032,3.032,2501.0,BTG +2023-10-10 10:46:00,3.035,3.035,3.035,3.035,506.0,BTG +2023-10-10 10:45:00,3.039,3.04,3.035,3.035,4207.0,BTG +2023-10-10 10:44:00,3.04,3.04,3.035,3.035,2558.0,BTG +2023-10-10 10:43:00,3.04,3.04,3.035,3.04,4378.0,BTG +2023-10-10 10:42:00,3.035,3.04,3.035,3.04,7936.0,BTG +2023-10-10 10:41:00,3.035,3.039,3.032,3.035,15650.0,BTG +2023-10-10 10:40:00,3.038,3.038,3.032,3.035,2701.0,BTG +2023-10-10 10:39:00,3.045,3.05,3.032,3.035,150307.0,BTG +2023-10-10 10:38:00,3.045,3.05,3.04,3.045,48482.0,BTG +2023-10-10 10:37:00,3.045,3.05,3.045,3.05,1801.0,BTG +2023-10-10 10:36:00,3.045,3.05,3.04,3.05,6721.0,BTG +2023-10-10 10:35:00,3.045,3.045,3.045,3.045,2232.0,BTG +2023-10-10 10:34:00,3.05,3.05,3.045,3.045,601.0,BTG +2023-10-10 10:33:00,3.045,3.05,3.04,3.045,5830.0,BTG +2023-10-10 10:32:00,3.045,3.045,3.045,3.045,407.0,BTG +2023-10-10 10:31:00,3.05,3.05,3.04,3.05,12977.0,BTG +2023-10-10 10:30:00,3.05,3.05,3.04,3.049,14920.0,BTG +2023-10-10 10:29:00,3.05,3.05,3.045,3.05,5896.0,BTG +2023-10-10 10:28:00,3.05,3.05,3.045,3.05,14080.0,BTG +2023-10-10 10:27:00,3.05,3.05,3.04,3.05,37913.0,BTG +2023-10-10 10:26:00,3.05,3.05,3.044,3.05,10189.0,BTG +2023-10-10 10:25:00,3.05,3.05,3.05,3.05,1013.0,BTG +2023-10-10 10:24:00,3.045,3.05,3.04,3.04,4222.0,BTG +2023-10-10 10:23:00,3.045,3.05,3.045,3.045,13265.0,BTG +2023-10-10 10:22:00,3.05,3.05,3.045,3.045,3844.0,BTG +2023-10-10 10:21:00,3.04,3.05,3.04,3.045,2802.0,BTG +2023-10-10 10:20:00,3.045,3.05,3.045,3.05,9316.0,BTG +2023-10-10 10:19:00,3.045,3.05,3.045,3.05,1801.0,BTG +2023-10-10 10:18:00,3.05,3.05,3.05,3.05,2431.0,BTG +2023-10-10 10:17:00,3.05,3.05,3.045,3.05,19239.0,BTG +2023-10-10 10:16:00,3.045,3.05,3.044,3.05,7987.0,BTG +2023-10-10 10:15:00,3.04,3.05,3.04,3.05,67924.0,BTG +2023-10-10 10:14:00,3.035,3.04,3.035,3.039,3177.0,BTG +2023-10-10 10:13:00,3.037,3.04,3.035,3.04,8623.0,BTG +2023-10-10 10:12:00,3.035,3.04,3.035,3.04,16268.0,BTG +2023-10-10 10:11:00,3.035,3.04,3.035,3.035,2390.0,BTG +2023-10-10 10:10:00,3.035,3.04,3.035,3.035,1701.0,BTG +2023-10-10 10:09:00,3.035,3.04,3.035,3.035,7245.0,BTG +2023-10-10 10:08:00,3.035,3.035,3.035,3.035,2125.0,BTG +2023-10-10 10:07:00,3.035,3.035,3.03,3.035,2032.0,BTG +2023-10-10 10:06:00,3.035,3.04,3.03,3.03,13978.0,BTG +2023-10-10 10:05:00,3.035,3.035,3.035,3.035,1155.0,BTG +2023-10-10 10:04:00,3.038,3.038,3.03,3.03,18328.0,BTG +2023-10-10 10:03:00,3.035,3.038,3.033,3.033,6918.0,BTG +2023-10-10 10:02:00,3.045,3.045,3.035,3.035,23393.0,BTG +2023-10-10 10:01:00,3.042,3.045,3.032,3.04,64713.0,BTG +2023-10-10 10:00:00,3.045,3.05,3.04,3.048,15188.0,BTG +2023-10-10 09:59:00,3.04,3.05,3.035,3.045,93127.0,BTG +2023-10-10 09:58:00,3.04,3.04,3.035,3.035,686.0,BTG +2023-10-10 09:57:00,3.029,3.04,3.025,3.035,113052.0,BTG +2023-10-10 09:56:00,3.03,3.03,3.025,3.03,13057.0,BTG +2023-10-10 09:55:00,3.025,3.03,3.025,3.03,2657.0,BTG +2023-10-10 09:54:00,3.025,3.03,3.025,3.03,1578.0,BTG +2023-10-10 09:53:00,3.025,3.025,3.025,3.025,170.0,BTG +2023-10-10 09:52:00,3.025,3.025,3.025,3.025,1118.0,BTG +2023-10-10 09:51:00,3.025,3.03,3.02,3.025,18200.0,BTG +2023-10-10 09:50:00,3.025,3.03,3.02,3.02,4836.0,BTG +2023-10-10 09:49:00,3.02,3.03,3.02,3.03,7736.0,BTG +2023-10-10 09:48:00,3.023,3.025,3.02,3.025,83253.0,BTG +2023-10-10 09:47:00,3.015,3.03,3.01,3.025,86730.0,BTG +2023-10-10 09:46:00,3.019,3.02,3.015,3.016,6886.0,BTG +2023-10-10 09:45:00,3.015,3.02,3.015,3.019,16358.0,BTG +2023-10-10 09:44:00,3.02,3.02,3.015,3.015,11151.0,BTG +2023-10-10 09:43:00,3.02,3.029,3.01,3.015,64251.0,BTG +2023-10-10 09:42:00,3.022,3.03,3.02,3.02,6748.0,BTG +2023-10-10 09:41:00,3.019,3.03,3.019,3.03,50030.0,BTG +2023-10-10 09:40:00,3.03,3.03,3.02,3.02,15826.0,BTG +2023-10-10 09:39:00,3.025,3.03,3.025,3.025,14574.0,BTG +2023-10-10 09:38:00,3.025,3.03,3.02,3.03,6511.0,BTG +2023-10-10 09:37:00,3.03,3.03,3.02,3.02,11696.0,BTG +2023-10-10 09:36:00,3.038,3.038,3.025,3.035,20896.0,BTG +2023-10-10 09:35:00,3.04,3.04,3.03,3.03,5322.0,BTG +2023-10-10 09:34:00,3.045,3.045,3.045,3.045,276.0,BTG +2023-10-10 09:33:00,3.03,3.04,3.03,3.04,18046.0,BTG +2023-10-10 09:32:00,3.045,3.05,3.035,3.035,28972.0,BTG +2023-10-10 09:31:00,3.045,3.05,3.04,3.05,12431.0,BTG +2023-10-10 09:30:00,3.02,3.05,3.02,3.05,62938.0,BTG +2023-10-10 09:29:00,3.02,3.02,3.02,3.02,18.0,BTG +2023-10-10 09:28:00,3.02,3.02,3.02,3.02,5.0,BTG +2023-10-10 09:27:00,3.02,3.02,3.019,3.019,501.0,BTG +2023-10-10 09:26:00,3.02,3.02,3.02,3.02,6.0,BTG +2023-10-10 09:25:00,3.02,3.02,3.02,3.02,4.0,BTG +2023-10-10 09:24:00,3.01,3.01,3.01,3.01,5.0,BTG +2023-10-10 09:20:00,3.02,3.02,3.02,3.02,25.0,BTG +2023-10-10 09:18:00,3.01,3.01,3.01,3.01,80.0,BTG +2023-10-10 09:15:00,3.01,3.01,3.01,3.01,500.0,BTG +2023-10-10 09:13:00,3.01,3.02,3.01,3.015,1957.0,BTG +2023-10-10 09:08:00,3.02,3.02,3.02,3.02,1.0,BTG +2023-10-10 09:07:00,3.02,3.02,3.02,3.02,1.0,BTG +2023-10-10 09:06:00,3.02,3.02,3.02,3.02,1.0,BTG +2023-10-10 09:01:00,3.01,3.01,3.01,3.01,3056.0,BTG +2023-10-10 09:00:00,3.01,3.01,3.01,3.01,16.0,BTG +2023-10-10 08:58:00,3.02,3.02,3.01,3.01,200.0,BTG +2023-10-10 08:57:00,3.011,3.011,3.011,3.011,4.0,BTG +2023-10-10 08:56:00,3.02,3.02,3.02,3.02,800.0,BTG +2023-10-10 08:46:00,3.02,3.02,3.02,3.02,12.0,BTG +2023-10-10 08:43:00,3.02,3.02,3.02,3.02,9.0,BTG +2023-10-10 08:39:00,3.01,3.01,3.01,3.01,2094.0,BTG +2023-10-10 08:37:00,3.02,3.02,3.02,3.02,3.0,BTG +2023-10-10 08:33:00,3.02,3.02,3.02,3.02,8.0,BTG +2023-10-10 08:25:00,3.03,3.03,3.03,3.03,353.0,BTG +2023-10-10 08:19:00,3.03,3.03,3.02,3.03,514.0,BTG +2023-10-10 08:13:00,3.02,3.02,3.02,3.02,2.0,BTG +2023-10-10 08:11:00,3.02,3.02,3.02,3.02,5.0,BTG +2023-10-10 08:03:00,3.01,3.01,3.01,3.01,120.0,BTG +2023-10-10 08:02:00,3.02,3.02,3.02,3.02,29.0,BTG +2023-10-10 08:01:00,3.025,3.025,3.02,3.02,2.0,BTG +2023-10-10 08:00:00,3.02,3.03,3.01,3.03,1361.0,BTG +2023-10-10 07:51:00,3.02,3.02,3.02,3.02,1.0,BTG +2023-10-10 07:50:00,3.01,3.01,3.01,3.01,1000.0,BTG +2023-10-10 07:46:00,3.02,3.02,3.02,3.02,75.0,BTG +2023-10-10 07:43:00,3.02,3.02,3.02,3.02,7.0,BTG +2023-10-10 07:29:00,3.02,3.02,3.02,3.02,99.0,BTG +2023-10-10 07:14:00,3.02,3.02,3.02,3.02,1.0,BTG +2023-10-10 07:00:00,3.02,3.02,3.02,3.02,1032.0,BTG +2023-10-10 04:00:00,2.96,2.96,2.96,2.96,100.0,BTG +2023-10-09 20:00:00,3.02,3.02,3.02,3.02,60746.0,BTG +2023-10-09 19:50:00,3.02,3.02,3.02,3.02,2000.0,BTG +2023-10-09 19:32:00,3.03,3.03,3.03,3.03,270.0,BTG +2023-10-09 19:16:00,3.03,3.03,3.03,3.03,35.0,BTG +2023-10-09 19:13:00,3.0,3.03,3.0,3.03,50.0,BTG +2023-10-09 19:07:00,3.029,3.029,3.005,3.005,7.0,BTG +2023-10-09 19:03:00,3.01,3.03,2.96,3.03,5644.0,BTG +2023-10-09 19:01:00,3.03,3.03,3.03,3.03,500.0,BTG +2023-10-09 19:00:00,3.029,3.029,3.028,3.029,20.0,BTG +2023-10-09 18:48:00,3.02,3.02,3.02,3.02,2.0,BTG +2023-10-09 18:47:00,3.03,3.03,3.03,3.03,2.0,BTG +2023-10-09 18:43:00,3.03,3.03,3.03,3.03,19.0,BTG +2023-10-09 18:41:00,3.02,3.03,3.02,3.03,10.0,BTG +2023-10-09 18:34:00,3.03,3.03,3.015,3.015,5.0,BTG +2023-10-09 18:30:00,3.02,3.02,3.02,3.02,60746.0,BTG +2023-10-09 18:28:00,3.03,3.03,3.03,3.03,150.0,BTG +2023-10-09 18:25:00,3.029,3.029,3.029,3.029,210.0,BTG +2023-10-09 18:00:00,3.029,3.029,3.029,3.029,35.0,BTG +2023-10-09 17:58:00,3.03,3.03,3.03,3.03,3.0,BTG +2023-10-09 17:57:00,3.03,3.03,3.03,3.03,15.0,BTG +2023-10-09 17:53:00,3.029,3.029,3.029,3.029,1.0,BTG +2023-10-09 17:45:00,3.03,3.03,3.03,3.03,7.0,BTG +2023-10-09 17:28:00,3.03,3.03,3.03,3.03,5.0,BTG +2023-10-09 17:26:00,3.02,3.025,3.02,3.025,40.0,BTG +2023-10-09 17:25:00,3.02,3.02,3.02,3.02,2.0,BTG +2023-10-09 17:15:00,3.02,3.02,3.02,3.02,5.0,BTG +2023-10-09 17:14:00,3.02,3.02,3.02,3.02,5.0,BTG +2023-10-09 17:11:00,3.02,3.03,3.02,3.03,616141.0,BTG +2023-10-09 17:09:00,3.01,3.01,3.01,3.01,4.0,BTG +2023-10-09 17:04:00,3.02,3.02,3.02,3.02,3.0,BTG +2023-10-09 17:01:00,3.03,3.03,3.03,3.03,100.0,BTG +2023-10-09 16:55:00,3.03,3.03,3.03,3.03,1.0,BTG +2023-10-09 16:51:00,3.02,3.02,3.02,3.02,1500.0,BTG +2023-10-09 16:49:00,3.03,3.03,3.03,3.03,100.0,BTG +2023-10-09 16:45:00,3.029,3.029,3.029,3.029,5.0,BTG +2023-10-09 16:43:00,3.02,3.03,3.02,3.02,511.0,BTG +2023-10-09 16:42:00,3.03,3.03,3.03,3.03,100.0,BTG +2023-10-09 16:33:00,3.03,3.03,3.025,3.025,4.0,BTG +2023-10-09 16:30:00,3.03,3.03,3.03,3.03,3.0,BTG +2023-10-09 16:28:00,3.03,3.03,3.03,3.03,1.0,BTG +2023-10-09 16:20:00,3.03,3.03,3.03,3.03,2.0,BTG +2023-10-09 16:15:00,3.03,3.03,3.025,3.025,8.0,BTG +2023-10-09 16:12:00,3.03,3.03,3.03,3.03,2.0,BTG +2023-10-09 16:10:00,3.02,3.02,3.02,3.02,60746.0,BTG +2023-10-09 16:09:00,3.03,3.03,3.02,3.025,11977.0,BTG +2023-10-09 16:08:00,3.03,3.03,3.029,3.029,111.0,BTG +2023-10-09 16:07:00,3.02,3.02,3.02,3.02,1.0,BTG +2023-10-09 16:04:00,3.03,3.03,3.03,3.03,2836.0,BTG +2023-10-09 16:03:00,3.03,3.03,3.03,3.03,93.0,BTG +2023-10-09 16:02:00,3.03,3.03,3.03,3.03,50.0,BTG +2023-10-09 16:01:00,3.03,3.03,3.02,3.029,904.0,BTG +2023-10-09 16:00:00,3.02,3.03,3.02,3.03,183070.0,BTG +2023-10-09 15:59:00,3.025,3.03,3.02,3.02,137686.0,BTG +2023-10-09 15:58:00,3.03,3.03,3.02,3.025,68806.0,BTG +2023-10-09 15:57:00,3.025,3.03,3.02,3.02,26858.0,BTG +2023-10-09 15:56:00,3.025,3.03,3.02,3.025,17855.0,BTG +2023-10-09 15:55:00,3.02,3.03,3.02,3.025,23541.0,BTG +2023-10-09 15:54:00,3.025,3.025,3.02,3.025,25371.0,BTG +2023-10-09 15:53:00,3.025,3.025,3.02,3.025,10048.0,BTG +2023-10-09 15:52:00,3.025,3.028,3.02,3.025,68672.0,BTG +2023-10-09 15:51:00,3.025,3.03,3.02,3.025,10693.0,BTG +2023-10-09 15:50:00,3.025,3.03,3.022,3.025,19321.0,BTG +2023-10-09 15:49:00,3.025,3.028,3.025,3.025,2257.0,BTG +2023-10-09 15:48:00,3.025,3.025,3.02,3.025,7009.0,BTG +2023-10-09 15:47:00,3.024,3.03,3.02,3.02,12828.0,BTG +2023-10-09 15:46:00,3.03,3.03,3.02,3.025,33439.0,BTG +2023-10-09 15:45:00,3.02,3.03,3.02,3.03,16905.0,BTG +2023-10-09 15:44:00,3.03,3.03,3.025,3.03,7653.0,BTG +2023-10-09 15:43:00,3.03,3.03,3.025,3.025,18441.0,BTG +2023-10-09 15:42:00,3.03,3.03,3.025,3.03,11913.0,BTG +2023-10-09 15:41:00,3.03,3.03,3.025,3.03,8201.0,BTG +2023-10-09 15:40:00,3.03,3.03,3.022,3.03,31707.0,BTG +2023-10-09 15:39:00,3.03,3.03,3.025,3.03,27549.0,BTG +2023-10-09 15:38:00,3.025,3.03,3.025,3.03,43763.0,BTG +2023-10-09 15:37:00,3.025,3.03,3.025,3.029,13242.0,BTG +2023-10-09 15:36:00,3.025,3.03,3.025,3.03,15114.0,BTG +2023-10-09 15:35:00,3.035,3.035,3.02,3.025,110649.0,BTG +2023-10-09 15:34:00,3.03,3.04,3.03,3.03,100957.0,BTG +2023-10-09 15:33:00,3.04,3.04,3.03,3.04,8250.0,BTG +2023-10-09 15:32:00,3.04,3.04,3.035,3.035,4508.0,BTG +2023-10-09 15:31:00,3.035,3.04,3.035,3.035,5289.0,BTG +2023-10-09 15:30:00,3.04,3.04,3.03,3.035,17284.0,BTG +2023-10-09 15:29:00,3.035,3.04,3.03,3.04,10709.0,BTG +2023-10-09 15:28:00,3.035,3.035,3.035,3.035,6138.0,BTG +2023-10-09 15:27:00,3.03,3.035,3.025,3.035,252175.0,BTG +2023-10-09 15:26:00,3.025,3.03,3.02,3.025,35102.0,BTG +2023-10-09 15:25:00,3.025,3.03,3.025,3.025,10645.0,BTG +2023-10-09 15:24:00,3.025,3.03,3.02,3.025,258091.0,BTG +2023-10-09 15:23:00,3.03,3.03,3.023,3.025,5499.0,BTG +2023-10-09 15:22:00,3.025,3.03,3.025,3.025,1384.0,BTG +2023-10-09 15:21:00,3.025,3.025,3.023,3.025,4007.0,BTG +2023-10-09 15:20:00,3.02,3.025,3.02,3.025,2210.0,BTG +2023-10-09 15:19:00,3.025,3.03,3.02,3.025,4033.0,BTG +2023-10-09 15:18:00,3.029,3.03,3.025,3.025,33843.0,BTG +2023-10-09 15:17:00,3.03,3.03,3.02,3.03,63429.0,BTG +2023-10-09 15:16:00,3.03,3.038,3.025,3.03,124171.0,BTG +2023-10-09 15:15:00,3.035,3.035,3.03,3.035,51264.0,BTG +2023-10-09 15:14:00,3.035,3.04,3.03,3.035,34814.0,BTG +2023-10-09 15:13:00,3.035,3.04,3.03,3.03,51518.0,BTG +2023-10-09 15:12:00,3.04,3.04,3.03,3.04,26803.0,BTG +2023-10-09 15:11:00,3.035,3.04,3.03,3.04,28407.0,BTG +2023-10-09 15:10:00,3.035,3.04,3.031,3.04,30472.0,BTG +2023-10-09 15:09:00,3.04,3.04,3.03,3.035,28632.0,BTG +2023-10-09 15:08:00,3.03,3.04,3.03,3.04,25299.0,BTG +2023-10-09 15:07:00,3.04,3.04,3.03,3.035,51508.0,BTG +2023-10-09 15:06:00,3.04,3.04,3.035,3.035,832.0,BTG +2023-10-09 15:05:00,3.035,3.04,3.035,3.04,8746.0,BTG +2023-10-09 15:04:00,3.035,3.04,3.035,3.04,2168.0,BTG +2023-10-09 15:03:00,3.04,3.04,3.035,3.04,1013.0,BTG +2023-10-09 15:02:00,3.03,3.04,3.03,3.04,891.0,BTG +2023-10-09 15:01:00,3.035,3.035,3.03,3.035,650.0,BTG +2023-10-09 15:00:00,3.04,3.04,3.035,3.035,491.0,BTG +2023-10-09 14:59:00,3.035,3.035,3.035,3.035,662.0,BTG +2023-10-09 14:58:00,3.03,3.035,3.03,3.035,826.0,BTG +2023-10-09 14:57:00,3.03,3.04,3.03,3.035,907.0,BTG +2023-10-09 14:56:00,3.035,3.038,3.035,3.035,2326.0,BTG +2023-10-09 14:55:00,3.035,3.035,3.03,3.035,9105.0,BTG +2023-10-09 14:54:00,3.038,3.038,3.03,3.035,1648.0,BTG +2023-10-09 14:53:00,3.035,3.04,3.035,3.035,1312.0,BTG +2023-10-09 14:52:00,3.035,3.04,3.035,3.04,7702.0,BTG +2023-10-09 14:51:00,3.035,3.04,3.035,3.035,4608.0,BTG +2023-10-09 14:50:00,3.04,3.04,3.035,3.035,2483.0,BTG +2023-10-09 14:49:00,3.04,3.04,3.031,3.04,3198.0,BTG +2023-10-09 14:48:00,3.035,3.04,3.035,3.04,811.0,BTG +2023-10-09 14:47:00,3.035,3.035,3.035,3.035,1120.0,BTG +2023-10-09 14:46:00,3.04,3.04,3.035,3.035,2007.0,BTG +2023-10-09 14:45:00,3.032,3.04,3.03,3.035,5797.0,BTG +2023-10-09 14:44:00,3.04,3.04,3.03,3.04,23111.0,BTG +2023-10-09 14:43:00,3.035,3.035,3.03,3.03,1713.0,BTG +2023-10-09 14:42:00,3.035,3.04,3.03,3.03,1208.0,BTG +2023-10-09 14:41:00,3.035,3.04,3.03,3.04,3286.0,BTG +2023-10-09 14:40:00,3.04,3.04,3.03,3.04,4929.0,BTG +2023-10-09 14:39:00,3.035,3.035,3.035,3.035,913.0,BTG +2023-10-09 14:38:00,3.035,3.04,3.03,3.03,3734.0,BTG +2023-10-09 14:37:00,3.03,3.035,3.03,3.035,1308.0,BTG +2023-10-09 14:36:00,3.038,3.04,3.03,3.035,2032.0,BTG +2023-10-09 14:35:00,3.035,3.038,3.03,3.038,3884.0,BTG +2023-10-09 14:34:00,3.035,3.04,3.035,3.04,1604.0,BTG +2023-10-09 14:33:00,3.035,3.04,3.035,3.035,1353.0,BTG +2023-10-09 14:32:00,3.038,3.038,3.035,3.038,2475.0,BTG +2023-10-09 14:31:00,3.035,3.04,3.03,3.035,7237.0,BTG +2023-10-09 14:30:00,3.035,3.04,3.03,3.035,813.0,BTG +2023-10-09 14:29:00,3.035,3.04,3.035,3.035,803.0,BTG +2023-10-09 14:28:00,3.04,3.04,3.03,3.04,2717.0,BTG +2023-10-09 14:27:00,3.03,3.04,3.03,3.038,2754.0,BTG +2023-10-09 14:26:00,3.035,3.04,3.03,3.035,16660.0,BTG +2023-10-09 14:25:00,3.035,3.038,3.03,3.038,1637.0,BTG +2023-10-09 14:24:00,3.035,3.04,3.03,3.035,1005.0,BTG +2023-10-09 14:23:00,3.038,3.04,3.03,3.035,2649.0,BTG +2023-10-09 14:22:00,3.038,3.04,3.03,3.04,5949.0,BTG +2023-10-09 14:21:00,3.04,3.04,3.03,3.035,8119.0,BTG +2023-10-09 14:20:00,3.035,3.038,3.03,3.038,1826.0,BTG +2023-10-09 14:19:00,3.035,3.04,3.03,3.035,5689.0,BTG +2023-10-09 14:18:00,3.04,3.04,3.03,3.04,2120.0,BTG +2023-10-09 14:17:00,3.038,3.04,3.03,3.035,2538.0,BTG +2023-10-09 14:16:00,3.038,3.038,3.03,3.035,1800.0,BTG +2023-10-09 14:15:00,3.035,3.04,3.03,3.035,1620.0,BTG +2023-10-09 14:14:00,3.035,3.038,3.03,3.03,900.0,BTG +2023-10-09 14:13:00,3.035,3.04,3.03,3.035,3313.0,BTG +2023-10-09 14:12:00,3.035,3.04,3.03,3.038,8932.0,BTG +2023-10-09 14:11:00,3.03,3.038,3.03,3.038,877.0,BTG +2023-10-09 14:10:00,3.035,3.035,3.03,3.035,1202.0,BTG +2023-10-09 14:09:00,3.035,3.04,3.032,3.038,2125.0,BTG +2023-10-09 14:08:00,3.035,3.04,3.03,3.035,1806.0,BTG +2023-10-09 14:07:00,3.031,3.04,3.031,3.04,4036.0,BTG +2023-10-09 14:06:00,3.035,3.035,3.035,3.035,1697.0,BTG +2023-10-09 14:05:00,3.03,3.035,3.03,3.035,26979.0,BTG +2023-10-09 14:04:00,3.035,3.035,3.03,3.035,27640.0,BTG +2023-10-09 14:03:00,3.035,3.035,3.03,3.035,54849.0,BTG +2023-10-09 14:02:00,3.035,3.035,3.03,3.035,14346.0,BTG +2023-10-09 14:01:00,3.035,3.035,3.03,3.03,14311.0,BTG +2023-10-09 14:00:00,3.035,3.04,3.03,3.035,17309.0,BTG +2023-10-09 13:59:00,3.035,3.038,3.03,3.038,1652.0,BTG +2023-10-09 13:58:00,3.045,3.045,3.03,3.035,94756.0,BTG +2023-10-09 13:57:00,3.04,3.05,3.04,3.045,194263.0,BTG +2023-10-09 13:56:00,3.045,3.05,3.04,3.05,3795.0,BTG +2023-10-09 13:55:00,3.05,3.05,3.04,3.045,20782.0,BTG +2023-10-09 13:54:00,3.045,3.05,3.045,3.045,1100.0,BTG +2023-10-09 13:53:00,3.05,3.05,3.045,3.045,1703.0,BTG +2023-10-09 13:52:00,3.044,3.05,3.044,3.05,3821.0,BTG +2023-10-09 13:51:00,3.05,3.05,3.045,3.05,3103.0,BTG +2023-10-09 13:50:00,3.048,3.05,3.04,3.04,7972.0,BTG +2023-10-09 13:49:00,3.05,3.05,3.04,3.05,35514.0,BTG +2023-10-09 13:48:00,3.045,3.05,3.045,3.05,4867.0,BTG +2023-10-09 13:47:00,3.05,3.05,3.049,3.05,2547.0,BTG +2023-10-09 13:46:00,3.05,3.05,3.05,3.05,400.0,BTG +2023-10-09 13:45:00,3.05,3.05,3.045,3.05,819.0,BTG +2023-10-09 13:44:00,3.04,3.05,3.04,3.05,500.0,BTG +2023-10-09 13:43:00,3.05,3.05,3.045,3.05,1703.0,BTG +2023-10-09 13:42:00,3.05,3.05,3.045,3.049,9071.0,BTG +2023-10-09 13:41:00,3.05,3.05,3.049,3.049,1694.0,BTG +2023-10-09 13:40:00,3.045,3.05,3.045,3.05,1001.0,BTG +2023-10-09 13:39:00,3.05,3.05,3.045,3.045,1189.0,BTG +2023-10-09 13:38:00,3.045,3.05,3.045,3.045,14561.0,BTG +2023-10-09 13:37:00,3.04,3.05,3.04,3.045,52795.0,BTG +2023-10-09 13:36:00,3.04,3.04,3.035,3.04,2501.0,BTG +2023-10-09 13:35:00,3.035,3.04,3.035,3.035,1395.0,BTG +2023-10-09 13:34:00,3.035,3.04,3.035,3.039,3266.0,BTG +2023-10-09 13:33:00,3.04,3.04,3.04,3.04,2308.0,BTG +2023-10-09 13:32:00,3.035,3.04,3.035,3.04,1225.0,BTG +2023-10-09 13:31:00,3.035,3.04,3.035,3.035,1589.0,BTG +2023-10-09 13:30:00,3.035,3.04,3.035,3.04,1125.0,BTG +2023-10-09 13:29:00,3.039,3.04,3.035,3.04,21811.0,BTG +2023-10-09 13:28:00,3.04,3.04,3.039,3.04,1521.0,BTG +2023-10-09 13:27:00,3.04,3.04,3.035,3.04,3956.0,BTG +2023-10-09 13:26:00,3.035,3.04,3.035,3.04,14333.0,BTG +2023-10-09 13:25:00,3.04,3.04,3.035,3.04,3402.0,BTG +2023-10-09 13:24:00,3.04,3.04,3.04,3.04,2326.0,BTG +2023-10-09 13:23:00,3.04,3.04,3.035,3.035,2131.0,BTG +2023-10-09 13:22:00,3.035,3.04,3.035,3.035,4673.0,BTG +2023-10-09 13:21:00,3.04,3.04,3.035,3.04,3488.0,BTG +2023-10-09 13:20:00,3.04,3.04,3.03,3.03,2026.0,BTG +2023-10-09 13:19:00,3.039,3.04,3.035,3.04,13283.0,BTG +2023-10-09 13:18:00,3.035,3.04,3.032,3.04,4405.0,BTG +2023-10-09 13:17:00,3.035,3.04,3.035,3.04,4180.0,BTG +2023-10-09 13:16:00,3.04,3.04,3.03,3.035,5066.0,BTG +2023-10-09 13:15:00,3.039,3.04,3.03,3.04,8854.0,BTG +2023-10-09 13:14:00,3.039,3.04,3.03,3.04,2824.0,BTG +2023-10-09 13:13:00,3.04,3.04,3.03,3.035,2589.0,BTG +2023-10-09 13:12:00,3.035,3.04,3.035,3.04,4406.0,BTG +2023-10-09 13:11:00,3.035,3.04,3.03,3.04,5384.0,BTG +2023-10-09 13:10:00,3.035,3.04,3.03,3.035,11474.0,BTG +2023-10-09 13:09:00,3.04,3.04,3.035,3.04,8100.0,BTG +2023-10-09 13:08:00,3.039,3.04,3.035,3.035,3730.0,BTG +2023-10-09 13:07:00,3.04,3.04,3.035,3.035,11706.0,BTG +2023-10-09 13:06:00,3.04,3.04,3.04,3.04,1506.0,BTG +2023-10-09 13:05:00,3.03,3.04,3.03,3.035,5959.0,BTG +2023-10-09 13:04:00,3.035,3.04,3.035,3.035,2484.0,BTG +2023-10-09 13:03:00,3.035,3.04,3.035,3.04,2500.0,BTG +2023-10-09 13:02:00,3.035,3.04,3.035,3.04,996.0,BTG +2023-10-09 13:01:00,3.035,3.04,3.03,3.04,12673.0,BTG +2023-10-09 13:00:00,3.04,3.04,3.035,3.035,607.0,BTG +2023-10-09 12:59:00,3.031,3.04,3.03,3.03,1868.0,BTG +2023-10-09 12:58:00,3.03,3.04,3.03,3.03,7245.0,BTG +2023-10-09 12:57:00,3.04,3.04,3.035,3.04,5471.0,BTG +2023-10-09 12:56:00,3.04,3.04,3.035,3.035,1000.0,BTG +2023-10-09 12:55:00,3.035,3.04,3.035,3.04,2112.0,BTG +2023-10-09 12:54:00,3.035,3.04,3.03,3.035,7355.0,BTG +2023-10-09 12:53:00,3.04,3.04,3.03,3.04,18590.0,BTG +2023-10-09 12:52:00,3.035,3.04,3.034,3.04,2364.0,BTG +2023-10-09 12:51:00,3.035,3.04,3.03,3.035,1012.0,BTG +2023-10-09 12:50:00,3.035,3.035,3.035,3.035,504.0,BTG +2023-10-09 12:49:00,3.035,3.04,3.03,3.04,4961.0,BTG +2023-10-09 12:48:00,3.03,3.04,3.03,3.035,8067.0,BTG +2023-10-09 12:47:00,3.04,3.04,3.035,3.04,2629.0,BTG +2023-10-09 12:46:00,3.04,3.04,3.04,3.04,265.0,BTG +2023-10-09 12:45:00,3.04,3.04,3.03,3.04,1716.0,BTG +2023-10-09 12:44:00,3.035,3.035,3.035,3.035,1000.0,BTG +2023-10-09 12:43:00,3.03,3.037,3.03,3.035,19152.0,BTG +2023-10-09 12:42:00,3.035,3.04,3.03,3.035,158497.0,BTG +2023-10-09 12:41:00,3.035,3.04,3.03,3.04,4378.0,BTG +2023-10-09 12:40:00,3.035,3.04,3.03,3.035,18110.0,BTG +2023-10-09 12:39:00,3.04,3.04,3.031,3.04,12204.0,BTG +2023-10-09 12:38:00,3.039,3.04,3.03,3.035,8769.0,BTG +2023-10-09 12:37:00,3.035,3.04,3.035,3.04,2678.0,BTG +2023-10-09 12:36:00,3.04,3.04,3.03,3.035,18043.0,BTG +2023-10-09 12:35:00,3.04,3.04,3.035,3.04,8095.0,BTG +2023-10-09 12:34:00,3.04,3.04,3.03,3.04,7817.0,BTG +2023-10-09 12:33:00,3.04,3.04,3.03,3.04,12855.0,BTG +2023-10-09 12:32:00,3.031,3.04,3.03,3.04,9334.0,BTG +2023-10-09 12:31:00,3.035,3.04,3.03,3.04,1975.0,BTG +2023-10-09 12:30:00,3.04,3.04,3.035,3.04,1182.0,BTG +2023-10-09 12:29:00,3.035,3.04,3.035,3.04,2935.0,BTG +2023-10-09 12:28:00,3.04,3.04,3.03,3.04,5646.0,BTG +2023-10-09 12:27:00,3.035,3.04,3.035,3.04,2709.0,BTG +2023-10-09 12:26:00,3.035,3.04,3.031,3.04,1878.0,BTG +2023-10-09 12:25:00,3.04,3.04,3.035,3.04,3835.0,BTG +2023-10-09 12:24:00,3.03,3.04,3.03,3.04,1250.0,BTG +2023-10-09 12:23:00,3.035,3.04,3.035,3.04,6439.0,BTG +2023-10-09 12:22:00,3.04,3.04,3.035,3.04,13960.0,BTG +2023-10-09 12:21:00,3.04,3.04,3.031,3.04,4900.0,BTG +2023-10-09 12:20:00,3.035,3.04,3.03,3.035,8221.0,BTG +2023-10-09 12:19:00,3.035,3.04,3.03,3.04,4655.0,BTG +2023-10-09 12:18:00,3.035,3.04,3.03,3.03,1318.0,BTG +2023-10-09 12:17:00,3.035,3.04,3.035,3.04,2898.0,BTG +2023-10-09 12:16:00,3.035,3.04,3.03,3.04,18085.0,BTG +2023-10-09 12:15:00,3.035,3.04,3.035,3.04,12000.0,BTG +2023-10-09 12:14:00,3.04,3.04,3.03,3.035,30981.0,BTG +2023-10-09 12:13:00,3.04,3.04,3.035,3.035,732.0,BTG +2023-10-09 12:12:00,3.036,3.04,3.035,3.04,6620.0,BTG +2023-10-09 12:11:00,3.039,3.04,3.035,3.04,13765.0,BTG +2023-10-09 12:10:00,3.03,3.04,3.03,3.04,1029.0,BTG +2023-10-09 12:09:00,3.035,3.04,3.03,3.04,2768.0,BTG +2023-10-09 12:08:00,3.04,3.04,3.035,3.04,717.0,BTG +2023-10-09 12:07:00,3.035,3.04,3.035,3.035,1210.0,BTG +2023-10-09 12:06:00,3.035,3.04,3.035,3.04,1325.0,BTG +2023-10-09 12:05:00,3.035,3.04,3.03,3.04,3808.0,BTG +2023-10-09 12:04:00,3.035,3.04,3.035,3.04,928.0,BTG +2023-10-09 12:03:00,3.04,3.04,3.035,3.035,2629.0,BTG +2023-10-09 12:02:00,3.039,3.04,3.03,3.035,6850.0,BTG +2023-10-09 12:01:00,3.035,3.04,3.035,3.035,3105.0,BTG +2023-10-09 12:00:00,3.035,3.04,3.035,3.04,906.0,BTG +2023-10-09 11:59:00,3.04,3.04,3.035,3.035,1033.0,BTG +2023-10-09 11:58:00,3.04,3.04,3.03,3.03,835.0,BTG +2023-10-09 11:57:00,3.039,3.04,3.03,3.03,12508.0,BTG +2023-10-09 11:56:00,3.04,3.04,3.035,3.04,856.0,BTG +2023-10-09 11:55:00,3.04,3.04,3.035,3.035,12039.0,BTG +2023-10-09 11:54:00,3.04,3.04,3.035,3.04,1039.0,BTG +2023-10-09 11:53:00,3.035,3.04,3.035,3.04,934.0,BTG +2023-10-09 11:52:00,3.035,3.04,3.035,3.039,3267.0,BTG +2023-10-09 11:51:00,3.035,3.04,3.035,3.04,923.0,BTG +2023-10-09 11:50:00,3.04,3.04,3.039,3.04,2962.0,BTG +2023-10-09 11:49:00,3.03,3.04,3.03,3.04,1430.0,BTG +2023-10-09 11:48:00,3.04,3.04,3.035,3.04,7160.0,BTG +2023-10-09 11:47:00,3.04,3.04,3.032,3.035,5445.0,BTG +2023-10-09 11:46:00,3.04,3.04,3.035,3.037,1015.0,BTG +2023-10-09 11:45:00,3.032,3.04,3.03,3.04,2813.0,BTG +2023-10-09 11:44:00,3.032,3.04,3.03,3.035,4819.0,BTG +2023-10-09 11:43:00,3.04,3.04,3.03,3.035,27432.0,BTG +2023-10-09 11:42:00,3.025,3.04,3.02,3.032,44182.0,BTG +2023-10-09 11:41:00,3.03,3.03,3.025,3.03,6726.0,BTG +2023-10-09 11:40:00,3.025,3.03,3.025,3.03,3550.0,BTG +2023-10-09 11:39:00,3.03,3.03,3.022,3.03,9718.0,BTG +2023-10-09 11:38:00,3.03,3.03,3.025,3.025,1579.0,BTG +2023-10-09 11:37:00,3.03,3.03,3.025,3.03,10628.0,BTG +2023-10-09 11:36:00,3.03,3.03,3.025,3.025,2261.0,BTG +2023-10-09 11:35:00,3.029,3.03,3.025,3.03,2435.0,BTG +2023-10-09 11:34:00,3.025,3.03,3.025,3.025,3273.0,BTG +2023-10-09 11:33:00,3.03,3.03,3.025,3.025,1188.0,BTG +2023-10-09 11:32:00,3.03,3.03,3.02,3.03,8860.0,BTG +2023-10-09 11:31:00,3.025,3.03,3.025,3.03,17194.0,BTG +2023-10-09 11:30:00,3.025,3.03,3.025,3.025,1367.0,BTG +2023-10-09 11:29:00,3.027,3.03,3.025,3.025,2679.0,BTG +2023-10-09 11:28:00,3.025,3.03,3.02,3.03,4137.0,BTG +2023-10-09 11:27:00,3.025,3.03,3.025,3.03,1341.0,BTG +2023-10-09 11:26:00,3.025,3.03,3.025,3.03,1145.0,BTG +2023-10-09 11:25:00,3.025,3.03,3.02,3.03,13798.0,BTG +2023-10-09 11:24:00,3.025,3.03,3.025,3.03,1435.0,BTG +2023-10-09 11:23:00,3.03,3.03,3.025,3.03,2687.0,BTG +2023-10-09 11:22:00,3.03,3.03,3.025,3.03,20344.0,BTG +2023-10-09 11:21:00,3.025,3.03,3.022,3.03,8863.0,BTG +2023-10-09 11:20:00,3.025,3.03,3.025,3.025,2349.0,BTG +2023-10-09 11:19:00,3.03,3.03,3.025,3.03,1133.0,BTG +2023-10-09 11:18:00,3.02,3.03,3.02,3.03,11016.0,BTG +2023-10-09 11:17:00,3.025,3.03,3.025,3.03,1982.0,BTG +2023-10-09 11:16:00,3.025,3.03,3.025,3.03,1158.0,BTG +2023-10-09 11:15:00,3.03,3.03,3.025,3.03,6007.0,BTG +2023-10-09 11:14:00,3.03,3.03,3.025,3.027,33365.0,BTG +2023-10-09 11:13:00,3.029,3.03,3.025,3.03,6474.0,BTG +2023-10-09 11:12:00,3.025,3.03,3.025,3.025,3837.0,BTG +2023-10-09 11:11:00,3.025,3.03,3.02,3.03,1821.0,BTG +2023-10-09 11:10:00,3.03,3.03,3.025,3.025,6992.0,BTG +2023-10-09 11:09:00,3.03,3.03,3.025,3.03,2473.0,BTG +2023-10-09 11:08:00,3.029,3.03,3.025,3.03,32058.0,BTG +2023-10-09 11:07:00,3.03,3.03,3.025,3.025,5451.0,BTG +2023-10-09 11:06:00,3.025,3.03,3.025,3.025,1158.0,BTG +2023-10-09 11:05:00,3.025,3.03,3.025,3.025,1386.0,BTG +2023-10-09 11:04:00,3.025,3.03,3.025,3.03,1133.0,BTG +2023-10-09 11:03:00,3.025,3.03,3.025,3.03,2366.0,BTG +2023-10-09 11:02:00,3.025,3.03,3.025,3.03,1505.0,BTG +2023-10-09 11:01:00,3.03,3.03,3.025,3.025,2780.0,BTG +2023-10-09 11:00:00,3.025,3.03,3.025,3.03,4766.0,BTG +2023-10-09 10:59:00,3.025,3.03,3.025,3.025,2042.0,BTG +2023-10-09 10:58:00,3.025,3.03,3.025,3.03,988.0,BTG +2023-10-09 10:57:00,3.03,3.03,3.025,3.03,2138.0,BTG +2023-10-09 10:56:00,3.03,3.03,3.025,3.025,3558.0,BTG +2023-10-09 10:55:00,3.025,3.025,3.025,3.025,102.0,BTG +2023-10-09 10:54:00,3.025,3.03,3.02,3.02,9909.0,BTG +2023-10-09 10:53:00,3.03,3.03,3.025,3.025,5071.0,BTG +2023-10-09 10:52:00,3.02,3.03,3.02,3.025,132012.0,BTG +2023-10-09 10:51:00,3.03,3.03,3.02,3.03,34827.0,BTG +2023-10-09 10:50:00,3.025,3.03,3.02,3.025,23202.0,BTG +2023-10-09 10:49:00,3.025,3.03,3.025,3.03,15708.0,BTG +2023-10-09 10:48:00,3.03,3.03,3.02,3.03,6160.0,BTG +2023-10-09 10:47:00,3.025,3.03,3.022,3.03,2349.0,BTG +2023-10-09 10:46:00,3.025,3.03,3.025,3.03,10389.0,BTG +2023-10-09 10:45:00,3.03,3.03,3.025,3.03,2402.0,BTG +2023-10-09 10:44:00,3.029,3.03,3.025,3.03,2958.0,BTG +2023-10-09 10:43:00,3.03,3.03,3.02,3.03,1993.0,BTG +2023-10-09 10:42:00,3.03,3.03,3.025,3.03,3700.0,BTG +2023-10-09 10:41:00,3.03,3.03,3.025,3.025,8635.0,BTG +2023-10-09 10:40:00,3.025,3.03,3.025,3.028,7113.0,BTG +2023-10-09 10:39:00,3.03,3.03,3.025,3.025,3405.0,BTG +2023-10-09 10:38:00,3.025,3.03,3.025,3.025,3981.0,BTG +2023-10-09 10:37:00,3.03,3.03,3.025,3.03,1630.0,BTG +2023-10-09 10:36:00,3.029,3.03,3.025,3.03,4281.0,BTG +2023-10-09 10:35:00,3.025,3.03,3.022,3.022,2876.0,BTG +2023-10-09 10:34:00,3.025,3.03,3.025,3.03,3147.0,BTG +2023-10-09 10:33:00,3.03,3.03,3.025,3.03,1672.0,BTG +2023-10-09 10:32:00,3.025,3.03,3.025,3.025,1201.0,BTG +2023-10-09 10:31:00,3.026,3.03,3.026,3.03,2107.0,BTG +2023-10-09 10:30:00,3.025,3.03,3.025,3.03,2129.0,BTG +2023-10-09 10:29:00,3.025,3.03,3.025,3.025,1713.0,BTG +2023-10-09 10:28:00,3.029,3.03,3.025,3.025,4535.0,BTG +2023-10-09 10:27:00,3.025,3.03,3.025,3.03,3634.0,BTG +2023-10-09 10:26:00,3.03,3.03,3.025,3.03,166837.0,BTG +2023-10-09 10:25:00,3.02,3.03,3.019,3.03,63835.0,BTG +2023-10-09 10:24:00,3.015,3.02,3.01,3.015,2649.0,BTG +2023-10-09 10:23:00,3.02,3.02,3.015,3.015,1389.0,BTG +2023-10-09 10:22:00,3.015,3.02,3.015,3.02,2850.0,BTG +2023-10-09 10:21:00,3.019,3.02,3.015,3.015,2406.0,BTG +2023-10-09 10:20:00,3.02,3.02,3.015,3.02,1604.0,BTG +2023-10-09 10:19:00,3.02,3.02,3.015,3.02,1835.0,BTG +2023-10-09 10:18:00,3.015,3.02,3.015,3.02,3281.0,BTG +2023-10-09 10:17:00,3.02,3.02,3.015,3.015,2968.0,BTG +2023-10-09 10:16:00,3.02,3.02,3.018,3.02,1437.0,BTG +2023-10-09 10:15:00,3.02,3.02,3.015,3.019,2255.0,BTG +2023-10-09 10:14:00,3.02,3.02,3.02,3.02,603.0,BTG +2023-10-09 10:13:00,3.015,3.02,3.015,3.02,2859.0,BTG +2023-10-09 10:12:00,3.015,3.02,3.015,3.02,3083.0,BTG +2023-10-09 10:11:00,3.02,3.02,3.019,3.02,3123.0,BTG +2023-10-09 10:10:00,3.02,3.02,3.02,3.02,1321.0,BTG +2023-10-09 10:09:00,3.02,3.02,3.01,3.02,7938.0,BTG +2023-10-09 10:08:00,3.02,3.02,3.01,3.015,4315.0,BTG +2023-10-09 10:07:00,3.02,3.02,3.015,3.02,2515.0,BTG +2023-10-09 10:06:00,3.02,3.02,3.015,3.015,1942.0,BTG +2023-10-09 10:05:00,3.015,3.02,3.01,3.015,3929.0,BTG +2023-10-09 10:04:00,3.015,3.015,3.01,3.015,4827.0,BTG +2023-10-09 10:03:00,3.02,3.02,3.01,3.02,3168.0,BTG +2023-10-09 10:02:00,3.014,3.02,3.014,3.015,1444.0,BTG +2023-10-09 10:01:00,3.015,3.02,3.01,3.02,3707.0,BTG +2023-10-09 10:00:00,3.015,3.02,3.01,3.018,17498.0,BTG +2023-10-09 09:59:00,3.012,3.02,3.01,3.015,30811.0,BTG +2023-10-09 09:58:00,3.015,3.02,3.01,3.015,17261.0,BTG +2023-10-09 09:57:00,3.01,3.02,3.01,3.015,7494.0,BTG +2023-10-09 09:56:00,3.02,3.02,3.014,3.014,3013.0,BTG +2023-10-09 09:55:00,3.011,3.02,3.011,3.015,9927.0,BTG +2023-10-09 09:54:00,3.007,3.02,3.007,3.02,34114.0,BTG +2023-10-09 09:53:00,3.01,3.01,3.005,3.01,5448.0,BTG +2023-10-09 09:52:00,3.005,3.01,3.001,3.01,28509.0,BTG +2023-10-09 09:51:00,3.01,3.01,3.005,3.005,5755.0,BTG +2023-10-09 09:50:00,3.005,3.01,3.005,3.01,6688.0,BTG +2023-10-09 09:49:00,3.005,3.01,3.0,3.0,3588.0,BTG +2023-10-09 09:48:00,3.009,3.009,3.005,3.005,1254.0,BTG +2023-10-09 09:47:00,3.0,3.01,3.0,3.01,2284.0,BTG +2023-10-09 09:46:00,3.01,3.015,3.0,3.0,44544.0,BTG +2023-10-09 09:45:00,3.015,3.015,3.012,3.015,4003.0,BTG +2023-10-09 09:44:00,3.01,3.015,3.01,3.015,50607.0,BTG +2023-10-09 09:43:00,3.01,3.02,3.0,3.01,92112.0,BTG +2023-10-09 09:42:00,3.01,3.01,3.002,3.01,7279.0,BTG +2023-10-09 09:41:00,3.005,3.01,3.005,3.01,950.0,BTG +2023-10-09 09:40:00,3.005,3.005,3.005,3.005,444.0,BTG +2023-10-09 09:39:00,3.005,3.01,3.005,3.005,2633.0,BTG +2023-10-09 09:38:00,3.005,3.01,3.001,3.005,5999.0,BTG +2023-10-09 09:37:00,3.015,3.015,3.0,3.005,43007.0,BTG +2023-10-09 09:36:00,3.01,3.02,3.005,3.01,13106.0,BTG +2023-10-09 09:35:00,3.01,3.01,3.0,3.005,11382.0,BTG +2023-10-09 09:34:00,3.015,3.019,3.01,3.015,11723.0,BTG +2023-10-09 09:33:00,3.03,3.03,3.01,3.018,42476.0,BTG +2023-10-09 09:32:00,3.028,3.03,3.02,3.025,28731.0,BTG +2023-10-09 09:31:00,3.02,3.03,3.01,3.03,47344.0,BTG +2023-10-09 09:30:00,3.0,3.02,2.97,3.02,122965.0,BTG +2023-10-09 09:28:00,3.0,3.0,2.98,2.98,502.0,BTG +2023-10-09 09:27:00,2.98,3.0,2.97,3.0,5305.0,BTG +2023-10-09 09:26:00,2.98,2.99,2.98,2.981,206.0,BTG +2023-10-09 09:25:00,2.98,3.0,2.98,2.99,1300.0,BTG +2023-10-09 09:24:00,2.98,2.98,2.98,2.98,100.0,BTG +2023-10-09 09:22:00,3.01,3.01,3.01,3.01,50.0,BTG +2023-10-09 09:21:00,2.99,3.01,2.99,3.01,200.0,BTG +2023-10-09 09:20:00,3.005,3.005,2.98,2.99,8380.0,BTG +2023-10-09 09:19:00,3.0,3.01,3.0,3.01,18.0,BTG +2023-10-09 09:18:00,3.01,3.01,3.0,3.0,5863.0,BTG +2023-10-09 09:17:00,3.02,3.02,3.01,3.01,501.0,BTG +2023-10-09 09:15:00,3.01,3.01,3.01,3.01,500.0,BTG +2023-10-09 09:14:00,3.01,3.01,3.01,3.01,1405.0,BTG +2023-10-09 09:13:00,3.02,3.02,3.02,3.02,20.0,BTG +2023-10-09 09:12:00,3.02,3.02,3.02,3.02,500.0,BTG +2023-10-09 09:11:00,3.02,3.02,3.02,3.02,30.0,BTG +2023-10-09 09:10:00,3.02,3.02,3.01,3.02,325.0,BTG +2023-10-09 09:09:00,3.02,3.02,3.01,3.01,1504.0,BTG +2023-10-09 09:07:00,3.02,3.02,3.015,3.015,8.0,BTG +2023-10-09 09:06:00,3.015,3.015,3.01,3.01,201.0,BTG +2023-10-09 09:05:00,3.015,3.015,3.015,3.015,1.0,BTG +2023-10-09 09:03:00,3.01,3.01,3.01,3.01,3300.0,BTG +2023-10-09 09:02:00,3.02,3.02,3.02,3.02,25.0,BTG +2023-10-09 09:01:00,3.01,3.01,3.01,3.01,3211.0,BTG +2023-10-09 08:58:00,3.005,3.01,3.005,3.01,839.0,BTG +2023-10-09 08:57:00,3.01,3.01,3.01,3.01,8.0,BTG +2023-10-09 08:55:00,3.01,3.01,3.01,3.01,5.0,BTG +2023-10-09 08:52:00,3.01,3.01,3.01,3.01,7.0,BTG +2023-10-09 08:50:00,3.01,3.01,3.01,3.01,1.0,BTG +2023-10-09 08:47:00,3.0,3.0,3.0,3.0,13.0,BTG +2023-10-09 08:46:00,3.0,3.0,3.0,3.0,3.0,BTG +2023-10-09 08:45:00,3.01,3.01,3.005,3.005,104.0,BTG +2023-10-09 08:44:00,3.01,3.01,3.01,3.01,195.0,BTG +2023-10-09 08:37:00,3.01,3.01,3.01,3.01,6.0,BTG +2023-10-09 08:36:00,3.01,3.01,3.01,3.01,42.0,BTG +2023-10-09 08:35:00,3.01,3.01,3.01,3.01,2.0,BTG +2023-10-09 08:34:00,3.01,3.01,3.005,3.01,37.0,BTG +2023-10-09 08:28:00,3.0,3.0,3.0,3.0,3000.0,BTG +2023-10-09 08:26:00,3.01,3.01,3.009,3.01,100.0,BTG +2023-10-09 08:25:00,3.0,3.0,3.0,3.0,670.0,BTG +2023-10-09 08:24:00,3.01,3.01,3.01,3.01,30.0,BTG +2023-10-09 08:23:00,3.01,3.01,3.01,3.01,5.0,BTG +2023-10-09 08:20:00,3.001,3.001,3.001,3.001,1.0,BTG +2023-10-09 08:18:00,3.01,3.01,3.01,3.01,10.0,BTG +2023-10-09 08:17:00,3.01,3.01,3.01,3.01,25.0,BTG +2023-10-09 08:14:00,3.01,3.01,3.01,3.01,1.0,BTG +2023-10-09 08:10:00,3.01,3.01,3.005,3.01,401.0,BTG +2023-10-09 08:08:00,3.01,3.01,3.01,3.01,1.0,BTG +2023-10-09 08:07:00,3.01,3.01,3.01,3.01,300.0,BTG +2023-10-09 08:06:00,3.0,3.0,3.0,3.0,1000.0,BTG +2023-10-09 08:04:00,3.0,3.01,3.0,3.0,267.0,BTG +2023-10-09 08:03:00,3.0,3.03,3.0,3.03,81.0,BTG +2023-10-09 08:01:00,3.0,3.0,3.0,3.0,101.0,BTG +2023-10-09 08:00:00,2.982,3.02,2.98,3.0,11559.0,BTG +2023-10-09 07:48:00,3.0,3.0,3.0,3.0,300.0,BTG +2023-10-09 07:46:00,2.995,2.995,2.99,2.99,500.0,BTG +2023-10-09 07:42:00,3.01,3.01,3.01,3.01,3873.0,BTG +2023-10-09 07:39:00,3.02,3.02,3.02,3.02,2187.0,BTG +2023-10-09 07:38:00,3.02,3.02,3.02,3.02,1100.0,BTG +2023-10-09 07:37:00,3.0,3.02,3.0,3.02,3829.0,BTG +2023-10-09 07:35:00,3.0,3.0,3.0,3.0,200.0,BTG +2023-10-09 07:34:00,3.0,3.0,3.0,3.0,100.0,BTG +2023-10-09 07:33:00,2.99,3.0,2.99,3.0,2000.0,BTG +2023-10-09 07:29:00,2.99,2.99,2.99,2.99,100.0,BTG +2023-10-09 07:21:00,2.99,2.99,2.99,2.99,198.0,BTG +2023-10-09 07:20:00,2.99,2.99,2.99,2.99,400.0,BTG +2023-10-09 07:00:00,2.98,3.0,2.98,3.0,1618.0,BTG +2023-10-09 06:44:00,2.99,2.99,2.99,2.99,100.0,BTG +2023-10-09 06:43:00,3.0,3.0,3.0,3.0,200.0,BTG +2023-10-09 06:42:00,3.0,3.0,3.0,3.0,200.0,BTG +2023-10-09 06:35:00,3.0,3.0,3.0,3.0,150.0,BTG +2023-10-09 06:34:00,3.0,3.0,3.0,3.0,2400.0,BTG +2023-10-09 06:33:00,2.99,2.99,2.99,2.99,3519.0,BTG +2023-10-09 05:17:00,2.985,2.985,2.985,2.985,1.0,BTG +2023-10-09 05:15:00,2.99,2.99,2.99,2.99,3000.0,BTG +2023-10-09 05:14:00,2.98,2.99,2.98,2.98,5100.0,BTG +2023-10-09 05:00:00,2.98,2.98,2.98,2.98,514.0,BTG +2023-10-09 04:08:00,2.98,2.98,2.97,2.97,1099.0,BTG +2023-10-09 04:07:00,2.98,2.98,2.98,2.98,1.0,BTG +2023-10-09 04:01:00,2.95,2.96,2.95,2.96,9.0,BTG +2023-10-09 04:00:00,2.94,2.94,2.94,2.94,11.0,BTG +2023-10-06 20:00:00,2.93,2.93,2.93,2.93,61349.0,BTG +2023-10-06 19:46:00,2.942,2.942,2.942,2.942,3.0,BTG +2023-10-06 19:38:00,2.96,2.96,2.96,2.96,1.0,BTG +2023-10-06 19:34:00,2.95,2.95,2.95,2.95,16.0,BTG +2023-10-06 19:33:00,2.95,2.95,2.95,2.95,10.0,BTG +2023-10-06 19:32:00,2.949,2.949,2.945,2.945,2.0,BTG +2023-10-06 19:19:00,2.95,2.95,2.95,2.95,1.0,BTG +2023-10-06 19:13:00,2.95,2.95,2.95,2.95,4.0,BTG +2023-10-06 18:59:00,2.95,2.95,2.95,2.95,3.0,BTG +2023-10-06 18:54:00,2.95,2.95,2.95,2.95,3.0,BTG +2023-10-06 18:52:00,2.95,2.95,2.945,2.945,5.0,BTG +2023-10-06 18:46:00,2.95,2.95,2.95,2.95,37.0,BTG +2023-10-06 18:43:00,2.95,2.95,2.95,2.95,15.0,BTG +2023-10-06 18:42:00,2.95,2.95,2.95,2.95,15.0,BTG +2023-10-06 18:30:00,2.93,2.93,2.93,2.93,61349.0,BTG +2023-10-06 18:26:00,2.94,2.94,2.94,2.94,2.0,BTG +2023-10-06 18:19:00,2.96,2.96,2.94,2.94,106.0,BTG +2023-10-06 18:13:00,2.94,2.95,2.94,2.95,3.0,BTG +2023-10-06 18:01:00,2.94,2.94,2.94,2.94,4.0,BTG +2023-10-06 17:52:00,2.96,2.96,2.96,2.96,3.0,BTG +2023-10-06 17:51:00,2.942,2.942,2.941,2.942,14.0,BTG +2023-10-06 17:48:00,2.96,2.96,2.96,2.96,1.0,BTG +2023-10-06 17:38:00,2.96,2.96,2.96,2.96,100.0,BTG +2023-10-06 17:37:00,2.96,2.96,2.95,2.95,172.0,BTG +2023-10-06 17:36:00,2.95,2.95,2.95,2.95,90.0,BTG +2023-10-06 17:35:00,2.96,2.96,2.95,2.95,101.0,BTG +2023-10-06 17:33:00,2.96,2.96,2.96,2.96,235.0,BTG +2023-10-06 17:27:00,2.97,2.97,2.97,2.97,30.0,BTG +2023-10-06 17:21:00,2.942,2.942,2.942,2.942,1500.0,BTG +2023-10-06 17:18:00,2.97,2.97,2.94,2.94,27.0,BTG +2023-10-06 17:16:00,2.97,2.97,2.97,2.97,5.0,BTG +2023-10-06 17:12:00,2.94,2.94,2.94,2.94,9.0,BTG +2023-10-06 17:09:00,2.92,2.92,2.92,2.92,191508.0,BTG +2023-10-06 17:08:00,2.94,2.94,2.94,2.94,100.0,BTG +2023-10-06 17:07:00,2.942,2.942,2.942,2.942,16.0,BTG +2023-10-06 17:04:00,2.94,2.94,2.94,2.94,400.0,BTG +2023-10-06 17:03:00,2.94,2.94,2.94,2.94,220.0,BTG +2023-10-06 17:02:00,2.95,2.95,2.95,2.95,60.0,BTG +2023-10-06 16:59:00,2.95,2.95,2.95,2.95,33.0,BTG +2023-10-06 16:58:00,2.95,2.95,2.95,2.95,130.0,BTG +2023-10-06 16:49:00,2.95,2.95,2.95,2.95,25.0,BTG +2023-10-06 16:48:00,2.95,2.95,2.95,2.95,1.0,BTG +2023-10-06 16:44:00,2.95,2.95,2.95,2.95,68.0,BTG +2023-10-06 16:39:00,2.95,2.95,2.95,2.95,13.0,BTG +2023-10-06 16:37:00,2.941,2.941,2.941,2.941,3000.0,BTG +2023-10-06 16:34:00,2.958,2.958,2.958,2.958,4.0,BTG +2023-10-06 16:30:00,2.942,2.942,2.942,2.942,400.0,BTG +2023-10-06 16:18:00,2.96,2.96,2.96,2.96,1.0,BTG +2023-10-06 16:17:00,2.96,2.96,2.96,2.96,3.0,BTG +2023-10-06 16:13:00,2.95,2.95,2.95,2.95,10.0,BTG +2023-10-06 16:12:00,2.93,2.93,2.92,2.92,172.0,BTG +2023-10-06 16:10:00,2.93,2.93,2.93,2.93,61349.0,BTG +2023-10-06 16:09:00,2.94,2.94,2.94,2.94,1.0,BTG +2023-10-06 16:08:00,2.93,2.94,2.93,2.94,2.0,BTG +2023-10-06 16:07:00,2.93,2.93,2.93,2.93,1.0,BTG +2023-10-06 16:02:00,2.93,2.94,2.93,2.94,200.0,BTG +2023-10-06 16:01:00,2.93,2.93,2.92,2.92,1360.0,BTG +2023-10-06 16:00:00,2.93,2.93,2.93,2.93,127786.0,BTG +2023-10-06 15:59:00,2.935,2.94,2.93,2.93,103838.0,BTG +2023-10-06 15:58:00,2.935,2.94,2.93,2.94,6498.0,BTG +2023-10-06 15:57:00,2.935,2.935,2.93,2.935,11208.0,BTG +2023-10-06 15:56:00,2.935,2.938,2.935,2.935,9145.0,BTG +2023-10-06 15:55:00,2.935,2.936,2.93,2.935,11126.0,BTG +2023-10-06 15:54:00,2.935,2.935,2.93,2.93,7402.0,BTG +2023-10-06 15:53:00,2.935,2.94,2.93,2.935,45112.0,BTG +2023-10-06 15:52:00,2.94,2.94,2.935,2.935,15712.0,BTG +2023-10-06 15:51:00,2.94,2.945,2.935,2.936,78667.0,BTG +2023-10-06 15:50:00,2.95,2.95,2.94,2.94,30316.0,BTG +2023-10-06 15:49:00,2.945,2.95,2.94,2.945,7607.0,BTG +2023-10-06 15:48:00,2.945,2.95,2.94,2.94,20898.0,BTG +2023-10-06 15:47:00,2.945,2.95,2.94,2.94,7853.0,BTG +2023-10-06 15:46:00,2.94,2.95,2.94,2.95,6729.0,BTG +2023-10-06 15:45:00,2.94,2.95,2.94,2.94,8546.0,BTG +2023-10-06 15:44:00,2.945,2.945,2.94,2.945,7340.0,BTG +2023-10-06 15:43:00,2.945,2.945,2.94,2.94,2287.0,BTG +2023-10-06 15:42:00,2.95,2.95,2.94,2.94,5972.0,BTG +2023-10-06 15:41:00,2.95,2.95,2.94,2.94,7588.0,BTG +2023-10-06 15:40:00,2.945,2.95,2.94,2.945,8163.0,BTG +2023-10-06 15:39:00,2.95,2.95,2.94,2.949,4909.0,BTG +2023-10-06 15:38:00,2.945,2.95,2.94,2.95,15077.0,BTG +2023-10-06 15:37:00,2.94,2.95,2.94,2.94,6035.0,BTG +2023-10-06 15:36:00,2.95,2.95,2.948,2.948,1923.0,BTG +2023-10-06 15:35:00,2.945,2.949,2.945,2.945,4722.0,BTG +2023-10-06 15:34:00,2.94,2.946,2.94,2.945,4727.0,BTG +2023-10-06 15:33:00,2.945,2.95,2.94,2.945,55231.0,BTG +2023-10-06 15:32:00,2.945,2.95,2.94,2.945,27488.0,BTG +2023-10-06 15:31:00,2.945,2.95,2.945,2.949,14506.0,BTG +2023-10-06 15:30:00,2.95,2.95,2.945,2.945,5689.0,BTG +2023-10-06 15:29:00,2.95,2.95,2.94,2.95,6912.0,BTG +2023-10-06 15:28:00,2.945,2.95,2.94,2.95,13021.0,BTG +2023-10-06 15:27:00,2.95,2.95,2.94,2.945,7438.0,BTG +2023-10-06 15:26:00,2.95,2.95,2.94,2.945,17951.0,BTG +2023-10-06 15:25:00,2.949,2.95,2.94,2.94,8409.0,BTG +2023-10-06 15:24:00,2.95,2.95,2.94,2.945,10589.0,BTG +2023-10-06 15:23:00,2.949,2.95,2.94,2.94,8572.0,BTG +2023-10-06 15:22:00,2.95,2.95,2.945,2.945,66992.0,BTG +2023-10-06 15:21:00,2.95,2.95,2.945,2.945,9033.0,BTG +2023-10-06 15:20:00,2.95,2.95,2.94,2.94,9745.0,BTG +2023-10-06 15:19:00,2.945,2.95,2.94,2.95,3471.0,BTG +2023-10-06 15:18:00,2.95,2.95,2.94,2.94,4956.0,BTG +2023-10-06 15:17:00,2.945,2.95,2.945,2.945,4129.0,BTG +2023-10-06 15:16:00,2.95,2.95,2.945,2.95,10856.0,BTG +2023-10-06 15:15:00,2.95,2.95,2.945,2.945,25928.0,BTG +2023-10-06 15:14:00,2.95,2.95,2.945,2.95,16079.0,BTG +2023-10-06 15:13:00,2.95,2.95,2.945,2.95,4708.0,BTG +2023-10-06 15:12:00,2.945,2.95,2.945,2.95,4857.0,BTG +2023-10-06 15:11:00,2.95,2.95,2.945,2.95,10181.0,BTG +2023-10-06 15:10:00,2.95,2.95,2.945,2.949,36666.0,BTG +2023-10-06 15:09:00,2.945,2.95,2.945,2.95,13127.0,BTG +2023-10-06 15:08:00,2.949,2.95,2.945,2.95,5698.0,BTG +2023-10-06 15:07:00,2.946,2.946,2.946,2.946,445.0,BTG +2023-10-06 15:06:00,2.945,2.95,2.945,2.95,8018.0,BTG +2023-10-06 15:05:00,2.95,2.95,2.945,2.95,2480.0,BTG +2023-10-06 15:04:00,2.945,2.95,2.945,2.945,652.0,BTG +2023-10-06 15:03:00,2.948,2.95,2.945,2.945,4985.0,BTG +2023-10-06 15:02:00,2.95,2.95,2.945,2.95,1628.0,BTG +2023-10-06 15:01:00,2.945,2.945,2.945,2.945,145.0,BTG +2023-10-06 15:00:00,2.95,2.95,2.95,2.95,146.0,BTG +2023-10-06 14:59:00,2.945,2.949,2.945,2.949,3149.0,BTG +2023-10-06 14:58:00,2.95,2.95,2.948,2.948,2618.0,BTG +2023-10-06 14:56:00,2.945,2.945,2.94,2.94,1591.0,BTG +2023-10-06 14:55:00,2.94,2.949,2.94,2.949,16824.0,BTG +2023-10-06 14:54:00,2.945,2.945,2.945,2.945,3497.0,BTG +2023-10-06 14:53:00,2.95,2.95,2.94,2.945,2023.0,BTG +2023-10-06 14:52:00,2.95,2.95,2.94,2.945,3042.0,BTG +2023-10-06 14:51:00,2.94,2.95,2.94,2.95,1545.0,BTG +2023-10-06 14:50:00,2.945,2.95,2.945,2.95,508.0,BTG +2023-10-06 14:49:00,2.945,2.95,2.945,2.945,2158.0,BTG +2023-10-06 14:48:00,2.945,2.945,2.942,2.945,1264.0,BTG +2023-10-06 14:47:00,2.95,2.95,2.945,2.95,38863.0,BTG +2023-10-06 14:46:00,2.95,2.95,2.945,2.95,18777.0,BTG +2023-10-06 14:45:00,2.941,2.948,2.94,2.945,4027.0,BTG +2023-10-06 14:44:00,2.945,2.945,2.94,2.945,6598.0,BTG +2023-10-06 14:43:00,2.942,2.945,2.942,2.945,1611.0,BTG +2023-10-06 14:41:00,2.94,2.95,2.94,2.948,3165.0,BTG +2023-10-06 14:40:00,2.945,2.945,2.945,2.945,695.0,BTG +2023-10-06 14:38:00,2.945,2.945,2.945,2.945,439.0,BTG +2023-10-06 14:37:00,2.945,2.945,2.945,2.945,1177.0,BTG +2023-10-06 14:36:00,2.945,2.945,2.945,2.945,246.0,BTG +2023-10-06 14:35:00,2.945,2.945,2.94,2.941,17599.0,BTG +2023-10-06 14:34:00,2.94,2.94,2.94,2.94,100.0,BTG +2023-10-06 14:33:00,2.945,2.945,2.94,2.94,604.0,BTG +2023-10-06 14:32:00,2.95,2.95,2.94,2.94,33339.0,BTG +2023-10-06 14:31:00,2.96,2.965,2.95,2.955,78694.0,BTG +2023-10-06 14:30:00,2.96,2.965,2.96,2.96,46811.0,BTG +2023-10-06 14:29:00,2.965,2.97,2.965,2.97,2919.0,BTG +2023-10-06 14:28:00,2.965,2.97,2.965,2.97,778.0,BTG +2023-10-06 14:27:00,2.965,2.97,2.965,2.965,1850.0,BTG +2023-10-06 14:26:00,2.97,2.97,2.965,2.965,565.0,BTG +2023-10-06 14:25:00,2.965,2.97,2.96,2.965,4007.0,BTG +2023-10-06 14:24:00,2.965,2.97,2.965,2.97,707.0,BTG +2023-10-06 14:23:00,2.965,2.97,2.965,2.965,4459.0,BTG +2023-10-06 14:22:00,2.965,2.965,2.965,2.965,860.0,BTG +2023-10-06 14:21:00,2.965,2.969,2.965,2.969,1102.0,BTG +2023-10-06 14:20:00,2.97,2.97,2.96,2.96,1108.0,BTG +2023-10-06 14:19:00,2.965,2.965,2.965,2.965,1046.0,BTG +2023-10-06 14:18:00,2.97,2.97,2.961,2.965,2551.0,BTG +2023-10-06 14:17:00,2.97,2.97,2.965,2.968,110865.0,BTG +2023-10-06 14:16:00,2.96,2.97,2.96,2.97,62974.0,BTG +2023-10-06 14:15:00,2.96,2.96,2.958,2.959,10691.0,BTG +2023-10-06 14:14:00,2.96,2.96,2.959,2.96,13668.0,BTG +2023-10-06 14:13:00,2.96,2.96,2.955,2.959,10448.0,BTG +2023-10-06 14:12:00,2.96,2.96,2.955,2.96,5024.0,BTG +2023-10-06 14:11:00,2.96,2.96,2.955,2.96,7756.0,BTG +2023-10-06 14:10:00,2.96,2.96,2.955,2.96,2812.0,BTG +2023-10-06 14:09:00,2.96,2.96,2.95,2.95,5608.0,BTG +2023-10-06 14:08:00,2.96,2.96,2.955,2.96,29460.0,BTG +2023-10-06 14:07:00,2.96,2.96,2.955,2.96,1887.0,BTG +2023-10-06 14:06:00,2.955,2.96,2.955,2.96,2105.0,BTG +2023-10-06 14:05:00,2.955,2.96,2.955,2.955,3663.0,BTG +2023-10-06 14:04:00,2.955,2.96,2.955,2.955,13777.0,BTG +2023-10-06 14:03:00,2.955,2.96,2.955,2.955,3200.0,BTG +2023-10-06 14:02:00,2.96,2.965,2.952,2.955,152859.0,BTG +2023-10-06 14:01:00,2.96,2.97,2.96,2.965,54663.0,BTG +2023-10-06 14:00:00,2.96,2.96,2.955,2.96,8391.0,BTG +2023-10-06 13:59:00,2.96,2.96,2.955,2.96,12201.0,BTG +2023-10-06 13:58:00,2.96,2.96,2.955,2.96,13459.0,BTG +2023-10-06 13:57:00,2.955,2.96,2.955,2.96,37524.0,BTG +2023-10-06 13:56:00,2.955,2.96,2.955,2.955,7950.0,BTG +2023-10-06 13:55:00,2.955,2.96,2.955,2.958,6885.0,BTG +2023-10-06 13:54:00,2.96,2.96,2.96,2.96,491.0,BTG +2023-10-06 13:53:00,2.96,2.96,2.955,2.955,861.0,BTG +2023-10-06 13:52:00,2.96,2.96,2.955,2.955,7295.0,BTG +2023-10-06 13:51:00,2.955,2.96,2.95,2.955,2955.0,BTG +2023-10-06 13:50:00,2.955,2.96,2.955,2.955,1933.0,BTG +2023-10-06 13:49:00,2.96,2.96,2.95,2.955,5643.0,BTG +2023-10-06 13:48:00,2.96,2.96,2.96,2.96,601.0,BTG +2023-10-06 13:47:00,2.96,2.96,2.96,2.96,103.0,BTG +2023-10-06 13:46:00,2.96,2.96,2.95,2.95,31802.0,BTG +2023-10-06 13:45:00,2.955,2.96,2.95,2.955,13112.0,BTG +2023-10-06 13:44:00,2.955,2.955,2.955,2.955,104.0,BTG +2023-10-06 13:43:00,2.955,2.96,2.955,2.955,4950.0,BTG +2023-10-06 13:42:00,2.955,2.955,2.955,2.955,297.0,BTG +2023-10-06 13:41:00,2.955,2.957,2.955,2.957,1437.0,BTG +2023-10-06 13:40:00,2.955,2.96,2.955,2.955,2517.0,BTG +2023-10-06 13:39:00,2.955,2.955,2.955,2.955,602.0,BTG +2023-10-06 13:38:00,2.955,2.96,2.95,2.95,1996.0,BTG +2023-10-06 13:37:00,2.96,2.96,2.955,2.955,1458.0,BTG +2023-10-06 13:36:00,2.96,2.96,2.96,2.96,2011.0,BTG +2023-10-06 13:35:00,2.955,2.955,2.952,2.952,1827.0,BTG +2023-10-06 13:34:00,2.96,2.96,2.955,2.955,444.0,BTG +2023-10-06 13:33:00,2.96,2.96,2.955,2.955,4238.0,BTG +2023-10-06 13:32:00,2.95,2.96,2.95,2.95,47064.0,BTG +2023-10-06 13:31:00,2.95,2.95,2.945,2.949,14562.0,BTG +2023-10-06 13:30:00,2.945,2.95,2.945,2.95,10210.0,BTG +2023-10-06 13:29:00,2.945,2.95,2.945,2.945,3164.0,BTG +2023-10-06 13:28:00,2.95,2.95,2.945,2.945,810.0,BTG +2023-10-06 13:27:00,2.945,2.95,2.945,2.95,2064.0,BTG +2023-10-06 13:26:00,2.95,2.95,2.94,2.95,3904.0,BTG +2023-10-06 13:25:00,2.945,2.95,2.945,2.95,2211.0,BTG +2023-10-06 13:24:00,2.945,2.945,2.94,2.94,1923.0,BTG +2023-10-06 13:23:00,2.945,2.948,2.945,2.945,1284.0,BTG +2023-10-06 13:22:00,2.95,2.95,2.945,2.95,2529.0,BTG +2023-10-06 13:21:00,2.945,2.95,2.945,2.95,1103.0,BTG +2023-10-06 13:20:00,2.945,2.945,2.945,2.945,1106.0,BTG +2023-10-06 13:19:00,2.945,2.945,2.94,2.94,1259.0,BTG +2023-10-06 13:18:00,2.945,2.945,2.94,2.945,3558.0,BTG +2023-10-06 13:17:00,2.945,2.945,2.94,2.945,9244.0,BTG +2023-10-06 13:16:00,2.95,2.95,2.944,2.945,15021.0,BTG +2023-10-06 13:15:00,2.94,2.945,2.94,2.945,5534.0,BTG +2023-10-06 13:14:00,2.945,2.945,2.945,2.945,14116.0,BTG +2023-10-06 13:13:00,2.935,2.945,2.935,2.94,82892.0,BTG +2023-10-06 13:12:00,2.931,2.931,2.931,2.931,1070.0,BTG +2023-10-06 13:10:00,2.935,2.935,2.935,2.935,101.0,BTG +2023-10-06 13:09:00,2.938,2.938,2.938,2.938,312.0,BTG +2023-10-06 13:08:00,2.935,2.935,2.935,2.935,2261.0,BTG +2023-10-06 13:06:00,2.935,2.935,2.935,2.935,122.0,BTG +2023-10-06 13:05:00,2.932,2.935,2.932,2.935,2377.0,BTG +2023-10-06 13:04:00,2.93,2.93,2.93,2.93,332.0,BTG +2023-10-06 13:03:00,2.933,2.933,2.933,2.933,631.0,BTG +2023-10-06 13:02:00,2.94,2.94,2.93,2.938,9120.0,BTG +2023-10-06 13:01:00,2.94,2.94,2.94,2.94,401.0,BTG +2023-10-06 13:00:00,2.935,2.94,2.933,2.935,1115.0,BTG +2023-10-06 12:59:00,2.935,2.938,2.93,2.935,4347.0,BTG +2023-10-06 12:58:00,2.935,2.938,2.93,2.935,3483.0,BTG +2023-10-06 12:57:00,2.93,2.938,2.93,2.935,4676.0,BTG +2023-10-06 12:56:00,2.935,2.938,2.93,2.93,30494.0,BTG +2023-10-06 12:55:00,2.93,2.94,2.93,2.94,1421.0,BTG +2023-10-06 12:54:00,2.94,2.94,2.94,2.94,716.0,BTG +2023-10-06 12:53:00,2.93,2.94,2.93,2.94,837.0,BTG +2023-10-06 12:52:00,2.94,2.94,2.94,2.94,706.0,BTG +2023-10-06 12:51:00,2.94,2.94,2.93,2.935,5371.0,BTG +2023-10-06 12:50:00,2.935,2.935,2.935,2.935,390.0,BTG +2023-10-06 12:49:00,2.94,2.94,2.94,2.94,850.0,BTG +2023-10-06 12:48:00,2.94,2.94,2.935,2.935,836.0,BTG +2023-10-06 12:47:00,2.94,2.94,2.938,2.94,1988.0,BTG +2023-10-06 12:46:00,2.935,2.94,2.935,2.935,12192.0,BTG +2023-10-06 12:45:00,2.94,2.94,2.93,2.93,802.0,BTG +2023-10-06 12:44:00,2.936,2.94,2.936,2.94,1092.0,BTG +2023-10-06 12:43:00,2.94,2.94,2.935,2.935,1391.0,BTG +2023-10-06 12:42:00,2.935,2.935,2.931,2.934,4010.0,BTG +2023-10-06 12:41:00,2.94,2.94,2.93,2.94,6162.0,BTG +2023-10-06 12:40:00,2.94,2.94,2.94,2.94,3021.0,BTG +2023-10-06 12:39:00,2.94,2.94,2.935,2.938,1928.0,BTG +2023-10-06 12:38:00,2.94,2.94,2.935,2.94,4600.0,BTG +2023-10-06 12:37:00,2.935,2.94,2.935,2.94,3637.0,BTG +2023-10-06 12:36:00,2.935,2.94,2.935,2.94,217.0,BTG +2023-10-06 12:35:00,2.94,2.94,2.935,2.935,3808.0,BTG +2023-10-06 12:34:00,2.935,2.935,2.935,2.935,109.0,BTG +2023-10-06 12:33:00,2.94,2.94,2.935,2.94,3230.0,BTG +2023-10-06 12:32:00,2.94,2.94,2.935,2.935,2002.0,BTG +2023-10-06 12:31:00,2.935,2.94,2.935,2.94,19007.0,BTG +2023-10-06 12:30:00,2.94,2.94,2.935,2.935,632.0,BTG +2023-10-06 12:29:00,2.935,2.935,2.935,2.935,6729.0,BTG +2023-10-06 12:28:00,2.935,2.94,2.935,2.935,22041.0,BTG +2023-10-06 12:27:00,2.935,2.94,2.935,2.935,24287.0,BTG +2023-10-06 12:26:00,2.934,2.94,2.93,2.93,12090.0,BTG +2023-10-06 12:25:00,2.935,2.939,2.935,2.935,3537.0,BTG +2023-10-06 12:24:00,2.93,2.94,2.93,2.935,9945.0,BTG +2023-10-06 12:23:00,2.935,2.935,2.93,2.93,6795.0,BTG +2023-10-06 12:22:00,2.93,2.94,2.93,2.94,20202.0,BTG +2023-10-06 12:21:00,2.935,2.939,2.935,2.938,36718.0,BTG +2023-10-06 12:20:00,2.94,2.94,2.94,2.94,318.0,BTG +2023-10-06 12:19:00,2.94,2.94,2.935,2.937,15908.0,BTG +2023-10-06 12:18:00,2.935,2.94,2.935,2.938,28946.0,BTG +2023-10-06 12:17:00,2.935,2.94,2.93,2.935,40200.0,BTG +2023-10-06 12:16:00,2.941,2.945,2.93,2.938,406059.0,BTG +2023-10-06 12:15:00,2.94,2.945,2.94,2.945,10166.0,BTG +2023-10-06 12:14:00,2.94,2.945,2.94,2.945,13675.0,BTG +2023-10-06 12:13:00,2.94,2.95,2.935,2.945,95792.0,BTG +2023-10-06 12:12:00,2.932,2.937,2.932,2.935,6971.0,BTG +2023-10-06 12:11:00,2.94,2.94,2.935,2.935,1112.0,BTG +2023-10-06 12:10:00,2.94,2.94,2.94,2.94,656.0,BTG +2023-10-06 12:09:00,2.94,2.94,2.94,2.94,4614.0,BTG +2023-10-06 12:08:00,2.94,2.94,2.94,2.94,414.0,BTG +2023-10-06 12:07:00,2.94,2.94,2.935,2.935,3100.0,BTG +2023-10-06 12:06:00,2.94,2.94,2.94,2.94,189.0,BTG +2023-10-06 12:05:00,2.94,2.94,2.935,2.935,2300.0,BTG +2023-10-06 12:04:00,2.94,2.94,2.935,2.94,44909.0,BTG +2023-10-06 12:03:00,2.935,2.94,2.931,2.94,102929.0,BTG +2023-10-06 12:01:00,2.94,2.94,2.932,2.932,7615.0,BTG +2023-10-06 12:00:00,2.935,2.935,2.93,2.935,13966.0,BTG +2023-10-06 11:59:00,2.94,2.94,2.93,2.935,2447.0,BTG +2023-10-06 11:58:00,2.94,2.94,2.935,2.935,7385.0,BTG +2023-10-06 11:57:00,2.935,2.94,2.935,2.94,7425.0,BTG +2023-10-06 11:55:00,2.935,2.935,2.935,2.935,218.0,BTG +2023-10-06 11:54:00,2.935,2.935,2.935,2.935,1400.0,BTG +2023-10-06 11:53:00,2.94,2.94,2.935,2.935,2817.0,BTG +2023-10-06 11:52:00,2.94,2.94,2.94,2.94,128.0,BTG +2023-10-06 11:51:00,2.935,2.939,2.93,2.939,14169.0,BTG +2023-10-06 11:50:00,2.94,2.94,2.93,2.935,30791.0,BTG +2023-10-06 11:49:00,2.935,2.935,2.935,2.935,2818.0,BTG +2023-10-06 11:48:00,2.935,2.935,2.93,2.935,21421.0,BTG +2023-10-06 11:47:00,2.94,2.94,2.935,2.935,451.0,BTG +2023-10-06 11:46:00,2.93,2.94,2.93,2.935,94023.0,BTG +2023-10-06 11:45:00,2.935,2.94,2.935,2.935,2086.0,BTG +2023-10-06 11:44:00,2.935,2.935,2.93,2.935,9154.0,BTG +2023-10-06 11:43:00,2.931,2.935,2.93,2.93,1557.0,BTG +2023-10-06 11:42:00,2.94,2.94,2.94,2.94,526.0,BTG +2023-10-06 11:41:00,2.935,2.94,2.93,2.94,1679.0,BTG +2023-10-06 11:40:00,2.934,2.935,2.93,2.935,23360.0,BTG +2023-10-06 11:39:00,2.93,2.94,2.93,2.932,42902.0,BTG +2023-10-06 11:38:00,2.93,2.93,2.929,2.93,10780.0,BTG +2023-10-06 11:37:00,2.93,2.93,2.929,2.93,9103.0,BTG +2023-10-06 11:36:00,2.93,2.93,2.928,2.93,20864.0,BTG +2023-10-06 11:35:00,2.925,2.93,2.925,2.93,8218.0,BTG +2023-10-06 11:34:00,2.929,2.93,2.925,2.93,11875.0,BTG +2023-10-06 11:33:00,2.93,2.93,2.925,2.929,11282.0,BTG +2023-10-06 11:32:00,2.92,2.93,2.92,2.93,7564.0,BTG +2023-10-06 11:31:00,2.925,2.93,2.925,2.929,12113.0,BTG +2023-10-06 11:30:00,2.92,2.928,2.92,2.925,2838.0,BTG +2023-10-06 11:29:00,2.93,2.93,2.92,2.921,24048.0,BTG +2023-10-06 11:28:00,2.92,2.93,2.915,2.93,86947.0,BTG +2023-10-06 11:27:00,2.915,2.92,2.915,2.92,1794.0,BTG +2023-10-06 11:26:00,2.91,2.915,2.91,2.915,46347.0,BTG +2023-10-06 11:25:00,2.91,2.91,2.91,2.91,1372.0,BTG +2023-10-06 11:24:00,2.905,2.91,2.905,2.905,9560.0,BTG +2023-10-06 11:23:00,2.91,2.91,2.905,2.905,819.0,BTG +2023-10-06 11:22:00,2.908,2.908,2.905,2.905,3577.0,BTG +2023-10-06 11:21:00,2.9,2.91,2.9,2.91,1622.0,BTG +2023-10-06 11:20:00,2.905,2.91,2.905,2.91,9987.0,BTG +2023-10-06 11:19:00,2.905,2.905,2.9,2.905,820.0,BTG +2023-10-06 11:18:00,2.91,2.91,2.905,2.905,7751.0,BTG +2023-10-06 11:17:00,2.9,2.91,2.9,2.904,9955.0,BTG +2023-10-06 11:16:00,2.905,2.91,2.9,2.91,4086.0,BTG +2023-10-06 11:15:00,2.899,2.91,2.899,2.905,54326.0,BTG +2023-10-06 11:14:00,2.899,2.9,2.899,2.9,1506.0,BTG +2023-10-06 11:13:00,2.889,2.9,2.889,2.9,64195.0,BTG +2023-10-06 11:12:00,2.89,2.89,2.89,2.89,166.0,BTG +2023-10-06 11:11:00,2.89,2.89,2.89,2.89,1014.0,BTG +2023-10-06 11:10:00,2.889,2.89,2.885,2.89,28861.0,BTG +2023-10-06 11:09:00,2.889,2.89,2.885,2.885,1571.0,BTG +2023-10-06 11:08:00,2.89,2.89,2.885,2.885,5541.0,BTG +2023-10-06 11:07:00,2.887,2.89,2.887,2.89,3515.0,BTG +2023-10-06 11:06:00,2.885,2.89,2.885,2.889,2350.0,BTG +2023-10-06 11:05:00,2.885,2.89,2.885,2.89,5292.0,BTG +2023-10-06 11:04:00,2.885,2.89,2.885,2.885,3324.0,BTG +2023-10-06 11:03:00,2.885,2.885,2.885,2.885,335.0,BTG +2023-10-06 11:02:00,2.885,2.89,2.88,2.89,2600.0,BTG +2023-10-06 11:01:00,2.88,2.885,2.88,2.885,339.0,BTG +2023-10-06 11:00:00,2.881,2.89,2.88,2.885,18614.0,BTG +2023-10-06 10:59:00,2.88,2.89,2.875,2.881,97991.0,BTG +2023-10-06 10:58:00,2.878,2.88,2.875,2.875,10734.0,BTG +2023-10-06 10:57:00,2.875,2.88,2.875,2.88,19973.0,BTG +2023-10-06 10:56:00,2.88,2.885,2.87,2.875,32826.0,BTG +2023-10-06 10:55:00,2.885,2.885,2.88,2.88,1202.0,BTG +2023-10-06 10:54:00,2.88,2.888,2.88,2.88,7232.0,BTG +2023-10-06 10:53:00,2.888,2.888,2.88,2.88,813.0,BTG +2023-10-06 10:52:00,2.88,2.885,2.88,2.885,10059.0,BTG +2023-10-06 10:51:00,2.885,2.885,2.885,2.885,4883.0,BTG +2023-10-06 10:50:00,2.885,2.885,2.88,2.885,13803.0,BTG +2023-10-06 10:49:00,2.885,2.89,2.88,2.885,7842.0,BTG +2023-10-06 10:48:00,2.885,2.885,2.885,2.885,1660.0,BTG +2023-10-06 10:47:00,2.88,2.885,2.88,2.885,7074.0,BTG +2023-10-06 10:46:00,2.88,2.885,2.88,2.885,4230.0,BTG +2023-10-06 10:45:00,2.88,2.885,2.88,2.885,6410.0,BTG +2023-10-06 10:44:00,2.88,2.885,2.88,2.885,7913.0,BTG +2023-10-06 10:43:00,2.881,2.885,2.88,2.885,7095.0,BTG +2023-10-06 10:42:00,2.88,2.89,2.88,2.885,18712.0,BTG +2023-10-06 10:41:00,2.891,2.895,2.885,2.885,30205.0,BTG +2023-10-06 10:40:00,2.889,2.9,2.88,2.89,169775.0,BTG +2023-10-06 10:39:00,2.888,2.89,2.885,2.885,2467.0,BTG +2023-10-06 10:38:00,2.88,2.89,2.88,2.885,17518.0,BTG +2023-10-06 10:37:00,2.88,2.885,2.88,2.88,3173.0,BTG +2023-10-06 10:36:00,2.885,2.885,2.883,2.885,41628.0,BTG +2023-10-06 10:35:00,2.895,2.895,2.885,2.89,52295.0,BTG +2023-10-06 10:34:00,2.9,2.905,2.89,2.895,93592.0,BTG +2023-10-06 10:33:00,2.905,2.91,2.905,2.91,3379.0,BTG +2023-10-06 10:32:00,2.909,2.91,2.905,2.905,2332.0,BTG +2023-10-06 10:31:00,2.905,2.91,2.9,2.91,11081.0,BTG +2023-10-06 10:30:00,2.9,2.91,2.899,2.905,60149.0,BTG +2023-10-06 10:29:00,2.895,2.9,2.895,2.9,1830.0,BTG +2023-10-06 10:28:00,2.895,2.895,2.892,2.895,5524.0,BTG +2023-10-06 10:27:00,2.898,2.9,2.895,2.896,35525.0,BTG +2023-10-06 10:26:00,2.895,2.9,2.89,2.895,4476.0,BTG +2023-10-06 10:25:00,2.9,2.9,2.895,2.895,6447.0,BTG +2023-10-06 10:24:00,2.899,2.9,2.895,2.9,3463.0,BTG +2023-10-06 10:23:00,2.892,2.9,2.892,2.9,3147.0,BTG +2023-10-06 10:22:00,2.885,2.9,2.885,2.895,116748.0,BTG +2023-10-06 10:21:00,2.89,2.89,2.88,2.885,24989.0,BTG +2023-10-06 10:20:00,2.9,2.9,2.89,2.89,13443.0,BTG +2023-10-06 10:19:00,2.895,2.898,2.89,2.891,9045.0,BTG +2023-10-06 10:18:00,2.92,2.93,2.891,2.895,380381.0,BTG +2023-10-06 10:17:00,2.91,2.92,2.91,2.915,32317.0,BTG +2023-10-06 10:16:00,2.91,2.915,2.91,2.91,5589.0,BTG +2023-10-06 10:15:00,2.911,2.911,2.91,2.91,3804.0,BTG +2023-10-06 10:14:00,2.91,2.92,2.91,2.92,29483.0,BTG +2023-10-06 10:13:00,2.92,2.92,2.915,2.915,12362.0,BTG +2023-10-06 10:12:00,2.91,2.92,2.905,2.92,70421.0,BTG +2023-10-06 10:11:00,2.904,2.905,2.904,2.905,2098.0,BTG +2023-10-06 10:10:00,2.91,2.92,2.9,2.91,266190.0,BTG +2023-10-06 10:09:00,2.91,2.92,2.905,2.915,169548.0,BTG +2023-10-06 10:08:00,2.905,2.91,2.905,2.905,10947.0,BTG +2023-10-06 10:07:00,2.9,2.906,2.9,2.905,47098.0,BTG +2023-10-06 10:06:00,2.9,2.91,2.898,2.905,83979.0,BTG +2023-10-06 10:05:00,2.89,2.9,2.89,2.899,21526.0,BTG +2023-10-06 10:04:00,2.895,2.895,2.89,2.895,7601.0,BTG +2023-10-06 10:03:00,2.891,2.9,2.89,2.89,82884.0,BTG +2023-10-06 10:02:00,2.889,2.9,2.889,2.893,47256.0,BTG +2023-10-06 10:01:00,2.885,2.89,2.88,2.89,13114.0,BTG +2023-10-06 10:00:00,2.885,2.885,2.885,2.885,263.0,BTG +2023-10-06 09:59:00,2.885,2.89,2.885,2.889,9742.0,BTG +2023-10-06 09:58:00,2.885,2.89,2.885,2.889,2421.0,BTG +2023-10-06 09:57:00,2.89,2.89,2.88,2.885,13891.0,BTG +2023-10-06 09:56:00,2.9,2.9,2.885,2.885,33763.0,BTG +2023-10-06 09:55:00,2.895,2.895,2.895,2.895,3027.0,BTG +2023-10-06 09:54:00,2.895,2.9,2.895,2.895,3349.0,BTG +2023-10-06 09:53:00,2.895,2.9,2.895,2.9,3695.0,BTG +2023-10-06 09:52:00,2.9,2.9,2.895,2.895,2230.0,BTG +2023-10-06 09:51:00,2.895,2.9,2.895,2.895,17932.0,BTG +2023-10-06 09:50:00,2.885,2.9,2.885,2.895,92433.0,BTG +2023-10-06 09:49:00,2.89,2.89,2.885,2.885,7058.0,BTG +2023-10-06 09:48:00,2.9,2.9,2.885,2.889,70568.0,BTG +2023-10-06 09:47:00,2.885,2.895,2.885,2.893,37406.0,BTG +2023-10-06 09:46:00,2.9,2.9,2.885,2.89,147003.0,BTG +2023-10-06 09:45:00,2.895,2.9,2.895,2.9,25220.0,BTG +2023-10-06 09:44:00,2.895,2.9,2.895,2.9,5652.0,BTG +2023-10-06 09:43:00,2.9,2.9,2.895,2.9,10221.0,BTG +2023-10-06 09:42:00,2.885,2.9,2.885,2.9,29415.0,BTG +2023-10-06 09:41:00,2.879,2.89,2.87,2.89,22172.0,BTG +2023-10-06 09:40:00,2.89,2.89,2.875,2.875,9246.0,BTG +2023-10-06 09:39:00,2.9,2.9,2.885,2.885,36012.0,BTG +2023-10-06 09:38:00,2.91,2.915,2.9,2.905,35564.0,BTG +2023-10-06 09:37:00,2.915,2.92,2.91,2.917,45997.0,BTG +2023-10-06 09:36:00,2.915,2.92,2.91,2.92,47869.0,BTG +2023-10-06 09:35:00,2.895,2.92,2.895,2.914,34847.0,BTG +2023-10-06 09:34:00,2.89,2.9,2.89,2.895,26994.0,BTG +2023-10-06 09:33:00,2.885,2.89,2.88,2.89,12858.0,BTG +2023-10-06 09:32:00,2.885,2.89,2.88,2.889,83137.0,BTG +2023-10-06 09:31:00,2.875,2.89,2.87,2.88,7969.0,BTG +2023-10-06 09:30:00,2.85,2.88,2.85,2.875,73561.0,BTG +2023-10-06 09:29:00,2.86,2.86,2.85,2.85,120.0,BTG +2023-10-06 09:28:00,2.86,2.86,2.86,2.86,30.0,BTG +2023-10-06 09:27:00,2.86,2.86,2.86,2.86,1775.0,BTG +2023-10-06 09:26:00,2.87,2.87,2.86,2.86,227.0,BTG +2023-10-06 09:25:00,2.853,2.853,2.852,2.853,160.0,BTG +2023-10-06 09:22:00,2.87,2.87,2.87,2.87,2900.0,BTG +2023-10-06 09:21:00,2.87,2.87,2.87,2.87,1900.0,BTG +2023-10-06 09:19:00,2.87,2.87,2.87,2.87,11.0,BTG +2023-10-06 09:16:00,2.87,2.87,2.87,2.87,1000.0,BTG +2023-10-06 09:15:00,2.869,2.869,2.869,2.869,35.0,BTG +2023-10-06 09:14:00,2.87,2.87,2.87,2.87,100.0,BTG +2023-10-06 09:13:00,2.86,2.87,2.86,2.87,7064.0,BTG +2023-10-06 09:10:00,2.86,2.86,2.86,2.86,367.0,BTG +2023-10-06 09:09:00,2.86,2.86,2.86,2.86,436.0,BTG +2023-10-06 09:08:00,2.86,2.86,2.86,2.86,1604.0,BTG +2023-10-06 09:07:00,2.86,2.86,2.86,2.86,2550.0,BTG +2023-10-06 09:06:00,2.86,2.86,2.86,2.86,434.0,BTG +2023-10-06 09:05:00,2.86,2.86,2.86,2.86,5.0,BTG +2023-10-06 09:03:00,2.86,2.86,2.86,2.86,2000.0,BTG +2023-10-06 09:02:00,2.86,2.86,2.855,2.86,1036.0,BTG +2023-10-06 09:01:00,2.85,2.85,2.85,2.85,204.0,BTG +2023-10-06 09:00:00,2.85,2.85,2.85,2.85,4.0,BTG +2023-10-06 08:58:00,2.84,2.85,2.84,2.85,3006.0,BTG +2023-10-06 08:57:00,2.84,2.84,2.84,2.84,1547.0,BTG +2023-10-06 08:56:00,2.86,2.86,2.84,2.84,205.0,BTG +2023-10-06 08:55:00,2.86,2.86,2.86,2.86,9.0,BTG +2023-10-06 08:52:00,2.86,2.86,2.85,2.85,4.0,BTG +2023-10-06 08:50:00,2.85,2.85,2.85,2.85,2500.0,BTG +2023-10-06 08:49:00,2.86,2.86,2.86,2.86,5.0,BTG +2023-10-06 08:48:00,2.85,2.85,2.85,2.85,210.0,BTG +2023-10-06 08:47:00,2.86,2.86,2.86,2.86,800.0,BTG +2023-10-06 08:44:00,2.879,2.879,2.86,2.86,602.0,BTG +2023-10-06 08:43:00,2.86,2.86,2.86,2.86,500.0,BTG +2023-10-06 08:41:00,2.86,2.86,2.86,2.86,1700.0,BTG +2023-10-06 08:40:00,2.861,2.861,2.861,2.861,800.0,BTG +2023-10-06 08:39:00,2.86,2.88,2.86,2.88,2200.0,BTG +2023-10-06 08:38:00,2.86,2.86,2.86,2.86,1000.0,BTG +2023-10-06 08:37:00,2.86,2.86,2.86,2.86,6100.0,BTG +2023-10-06 08:36:00,2.86,2.86,2.86,2.86,1500.0,BTG +2023-10-06 08:35:00,2.851,2.851,2.851,2.851,1000.0,BTG +2023-10-06 08:34:00,2.87,2.87,2.85,2.85,6568.0,BTG +2023-10-06 08:32:00,2.87,2.87,2.87,2.87,1700.0,BTG +2023-10-06 08:30:00,2.88,2.88,2.88,2.88,25125.0,BTG +2023-10-06 08:29:00,2.88,2.88,2.88,2.88,5010.0,BTG +2023-10-06 08:25:00,2.88,2.88,2.88,2.88,25.0,BTG +2023-10-06 08:21:00,2.88,2.88,2.88,2.88,6.0,BTG +2023-10-06 08:19:00,2.881,2.881,2.881,2.881,25.0,BTG +2023-10-06 08:18:00,2.89,2.89,2.89,2.89,84.0,BTG +2023-10-06 08:17:00,2.88,2.88,2.88,2.88,200.0,BTG +2023-10-06 08:16:00,2.885,2.885,2.885,2.885,6.0,BTG +2023-10-06 08:13:00,2.89,2.89,2.89,2.89,1.0,BTG +2023-10-06 08:08:00,2.88,2.88,2.88,2.88,7.0,BTG +2023-10-06 08:03:00,2.88,2.88,2.88,2.88,4.0,BTG +2023-10-06 08:02:00,2.87,2.87,2.87,2.87,8.0,BTG +2023-10-06 08:01:00,2.88,2.88,2.86,2.87,102.0,BTG +2023-10-06 08:00:00,2.89,2.89,2.879,2.89,16313.0,BTG +2023-10-06 07:00:00,2.88,2.89,2.88,2.88,4730.0,BTG +2023-10-06 06:49:00,2.87,2.87,2.87,2.87,98.0,BTG +2023-10-06 06:29:00,2.87,2.87,2.87,2.87,200.0,BTG +2023-10-06 06:14:00,2.87,2.87,2.87,2.87,3000.0,BTG +2023-10-06 06:09:00,2.87,2.87,2.87,2.87,7.0,BTG +2023-10-06 06:08:00,2.87,2.87,2.87,2.87,4.0,BTG +2023-10-06 06:07:00,2.87,2.87,2.87,2.87,2.0,BTG +2023-10-06 05:17:00,2.9,2.9,2.87,2.87,173.0,BTG +2023-10-06 04:11:00,2.87,2.87,2.87,2.87,92.0,BTG +2023-10-06 04:00:00,2.88,2.88,2.88,2.88,20.0,BTG +2023-10-05 20:00:00,2.87,2.87,2.87,2.87,43602.0,BTG +2023-10-05 19:51:00,2.88,2.88,2.88,2.88,2000.0,BTG +2023-10-05 19:45:00,2.86,2.86,2.85,2.85,500.0,BTG +2023-10-05 19:39:00,2.88,2.88,2.88,2.88,297.0,BTG +2023-10-05 19:31:00,2.88,2.88,2.88,2.88,25.0,BTG +2023-10-05 19:23:00,2.865,2.865,2.86,2.865,4.0,BTG +2023-10-05 19:05:00,2.88,2.88,2.88,2.88,500.0,BTG +2023-10-05 19:04:00,2.879,2.879,2.879,2.879,2.0,BTG +2023-10-05 18:55:00,2.879,2.879,2.879,2.879,3.0,BTG +2023-10-05 18:53:00,2.88,2.88,2.865,2.88,177.0,BTG +2023-10-05 18:47:00,2.88,2.88,2.88,2.88,69.0,BTG +2023-10-05 18:44:00,2.88,2.88,2.88,2.88,2.0,BTG +2023-10-05 18:43:00,2.88,2.88,2.88,2.88,4.0,BTG +2023-10-05 18:40:00,2.878,2.878,2.878,2.878,5.0,BTG +2023-10-05 18:36:00,2.85,2.85,2.85,2.85,70.0,BTG +2023-10-05 18:35:00,2.88,2.88,2.88,2.88,2000.0,BTG +2023-10-05 18:32:00,2.88,2.88,2.88,2.88,13.0,BTG +2023-10-05 18:30:00,2.87,2.88,2.87,2.88,43617.0,BTG +2023-10-05 18:28:00,2.87,2.87,2.87,2.87,3.0,BTG +2023-10-05 18:23:00,2.879,2.879,2.865,2.865,4.0,BTG +2023-10-05 18:21:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-10-05 18:15:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-10-05 18:10:00,2.88,2.88,2.88,2.88,3.0,BTG +2023-10-05 17:59:00,2.88,2.88,2.88,2.88,2.0,BTG +2023-10-05 17:51:00,2.88,2.88,2.88,2.88,2.0,BTG +2023-10-05 17:50:00,2.88,2.88,2.88,2.88,500.0,BTG +2023-10-05 17:47:00,2.86,2.86,2.86,2.86,11.0,BTG +2023-10-05 17:44:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-10-05 17:40:00,2.85,2.879,2.85,2.879,12.0,BTG +2023-10-05 17:33:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-10-05 17:31:00,2.88,2.88,2.88,2.88,3.0,BTG +2023-10-05 17:26:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-10-05 17:24:00,2.865,2.865,2.865,2.865,1.0,BTG +2023-10-05 17:22:00,2.88,2.88,2.87,2.87,203.0,BTG +2023-10-05 17:18:00,2.85,2.85,2.85,2.85,24.0,BTG +2023-10-05 17:09:00,2.85,2.85,2.85,2.85,245428.0,BTG +2023-10-05 17:04:00,2.869,2.869,2.869,2.869,200.0,BTG +2023-10-05 17:02:00,2.87,2.87,2.87,2.87,9.0,BTG +2023-10-05 17:01:00,2.87,2.87,2.87,2.87,5.0,BTG +2023-10-05 16:58:00,2.87,2.87,2.87,2.87,2.0,BTG +2023-10-05 16:57:00,2.869,2.869,2.869,2.869,5.0,BTG +2023-10-05 16:44:00,2.87,2.87,2.87,2.87,1.0,BTG +2023-10-05 16:36:00,2.869,2.869,2.869,2.869,460.0,BTG +2023-10-05 16:35:00,2.86,2.86,2.86,2.86,1.0,BTG +2023-10-05 16:34:00,2.87,2.87,2.87,2.87,2.0,BTG +2023-10-05 16:27:00,2.869,2.869,2.865,2.865,3.0,BTG +2023-10-05 16:25:00,2.87,2.87,2.87,2.87,4.0,BTG +2023-10-05 16:23:00,2.86,2.86,2.86,2.86,30.0,BTG +2023-10-05 16:19:00,2.86,2.865,2.86,2.865,6.0,BTG +2023-10-05 16:16:00,2.87,2.87,2.87,2.87,22.0,BTG +2023-10-05 16:10:00,2.87,2.87,2.87,2.87,43602.0,BTG +2023-10-05 16:07:00,2.86,2.86,2.86,2.86,1.0,BTG +2023-10-05 16:02:00,2.87,2.87,2.86,2.86,735.0,BTG +2023-10-05 16:00:00,2.87,2.88,2.86,2.87,130211.0,BTG +2023-10-05 15:59:00,2.86,2.87,2.86,2.865,194960.0,BTG +2023-10-05 15:58:00,2.86,2.868,2.86,2.86,34869.0,BTG +2023-10-05 15:57:00,2.859,2.865,2.85,2.86,180215.0,BTG +2023-10-05 15:56:00,2.86,2.86,2.85,2.86,122131.0,BTG +2023-10-05 15:55:00,2.85,2.86,2.85,2.855,12674.0,BTG +2023-10-05 15:54:00,2.855,2.86,2.85,2.855,10157.0,BTG +2023-10-05 15:53:00,2.855,2.86,2.85,2.856,12107.0,BTG +2023-10-05 15:52:00,2.855,2.86,2.85,2.855,10837.0,BTG +2023-10-05 15:51:00,2.855,2.86,2.85,2.855,10846.0,BTG +2023-10-05 15:50:00,2.86,2.86,2.85,2.85,5256.0,BTG +2023-10-05 15:49:00,2.855,2.86,2.85,2.855,6382.0,BTG +2023-10-05 15:48:00,2.85,2.86,2.85,2.855,5128.0,BTG +2023-10-05 15:47:00,2.855,2.855,2.855,2.855,3124.0,BTG +2023-10-05 15:46:00,2.86,2.86,2.855,2.86,5489.0,BTG +2023-10-05 15:45:00,2.855,2.86,2.855,2.855,9481.0,BTG +2023-10-05 15:44:00,2.86,2.86,2.855,2.86,16026.0,BTG +2023-10-05 15:43:00,2.855,2.86,2.852,2.86,10850.0,BTG +2023-10-05 15:42:00,2.85,2.86,2.85,2.85,39692.0,BTG +2023-10-05 15:41:00,2.855,2.855,2.85,2.85,18283.0,BTG +2023-10-05 15:40:00,2.85,2.855,2.85,2.855,19758.0,BTG +2023-10-05 15:39:00,2.85,2.858,2.85,2.858,22678.0,BTG +2023-10-05 15:38:00,2.85,2.85,2.85,2.85,5726.0,BTG +2023-10-05 15:37:00,2.85,2.85,2.85,2.85,4922.0,BTG +2023-10-05 15:36:00,2.855,2.86,2.85,2.85,5951.0,BTG +2023-10-05 15:35:00,2.85,2.855,2.85,2.85,5682.0,BTG +2023-10-05 15:34:00,2.85,2.855,2.85,2.855,4095.0,BTG +2023-10-05 15:33:00,2.86,2.86,2.85,2.85,31692.0,BTG +2023-10-05 15:32:00,2.85,2.86,2.85,2.855,3902.0,BTG +2023-10-05 15:31:00,2.852,2.855,2.85,2.85,2374.0,BTG +2023-10-05 15:30:00,2.855,2.855,2.85,2.85,4562.0,BTG +2023-10-05 15:29:00,2.855,2.855,2.855,2.855,9197.0,BTG +2023-10-05 15:28:00,2.855,2.86,2.855,2.855,2203.0,BTG +2023-10-05 15:27:00,2.855,2.855,2.85,2.855,2748.0,BTG +2023-10-05 15:26:00,2.855,2.855,2.85,2.855,6070.0,BTG +2023-10-05 15:25:00,2.855,2.86,2.85,2.855,122800.0,BTG +2023-10-05 15:24:00,2.855,2.86,2.854,2.86,404.0,BTG +2023-10-05 15:23:00,2.855,2.855,2.855,2.855,1403.0,BTG +2023-10-05 15:22:00,2.85,2.86,2.85,2.855,1095.0,BTG +2023-10-05 15:21:00,2.855,2.855,2.855,2.855,620.0,BTG +2023-10-05 15:20:00,2.85,2.86,2.85,2.86,2538.0,BTG +2023-10-05 15:19:00,2.855,2.855,2.855,2.855,311.0,BTG +2023-10-05 15:18:00,2.855,2.855,2.855,2.855,429.0,BTG +2023-10-05 15:17:00,2.855,2.855,2.855,2.855,1544.0,BTG +2023-10-05 15:16:00,2.855,2.86,2.855,2.855,1304.0,BTG +2023-10-05 15:15:00,2.855,2.855,2.855,2.855,418.0,BTG +2023-10-05 15:14:00,2.85,2.855,2.85,2.855,482.0,BTG +2023-10-05 15:13:00,2.855,2.855,2.855,2.855,1400.0,BTG +2023-10-05 15:12:00,2.855,2.855,2.855,2.855,200.0,BTG +2023-10-05 15:11:00,2.855,2.86,2.85,2.855,1577.0,BTG +2023-10-05 15:10:00,2.855,2.855,2.855,2.855,203.0,BTG +2023-10-05 15:09:00,2.855,2.855,2.855,2.855,310.0,BTG +2023-10-05 15:08:00,2.855,2.855,2.855,2.855,1738.0,BTG +2023-10-05 15:07:00,2.86,2.86,2.855,2.855,315.0,BTG +2023-10-05 15:06:00,2.855,2.855,2.855,2.855,1058.0,BTG +2023-10-05 15:05:00,2.855,2.855,2.855,2.855,900.0,BTG +2023-10-05 15:04:00,2.855,2.855,2.855,2.855,805.0,BTG +2023-10-05 15:03:00,2.85,2.855,2.85,2.85,1719.0,BTG +2023-10-05 15:02:00,2.855,2.86,2.85,2.855,2323.0,BTG +2023-10-05 15:01:00,2.855,2.855,2.855,2.855,1363.0,BTG +2023-10-05 15:00:00,2.855,2.855,2.855,2.855,1424.0,BTG +2023-10-05 14:59:00,2.855,2.855,2.85,2.85,1289.0,BTG +2023-10-05 14:58:00,2.855,2.86,2.855,2.855,12124.0,BTG +2023-10-05 14:57:00,2.855,2.855,2.85,2.855,800.0,BTG +2023-10-05 14:56:00,2.855,2.855,2.85,2.855,1763.0,BTG +2023-10-05 14:55:00,2.855,2.855,2.85,2.85,2204.0,BTG +2023-10-05 14:54:00,2.85,2.855,2.85,2.855,4155.0,BTG +2023-10-05 14:53:00,2.855,2.86,2.85,2.855,11601.0,BTG +2023-10-05 14:52:00,2.855,2.86,2.85,2.855,900.0,BTG +2023-10-05 14:51:00,2.855,2.855,2.85,2.855,900.0,BTG +2023-10-05 14:50:00,2.855,2.855,2.855,2.855,1408.0,BTG +2023-10-05 14:49:00,2.855,2.855,2.855,2.855,802.0,BTG +2023-10-05 14:48:00,2.855,2.855,2.855,2.855,5871.0,BTG +2023-10-05 14:47:00,2.86,2.86,2.85,2.855,4507.0,BTG +2023-10-05 14:46:00,2.855,2.855,2.855,2.855,2803.0,BTG +2023-10-05 14:45:00,2.855,2.855,2.855,2.855,4704.0,BTG +2023-10-05 14:44:00,2.855,2.86,2.85,2.85,2446.0,BTG +2023-10-05 14:43:00,2.855,2.855,2.85,2.855,13843.0,BTG +2023-10-05 14:42:00,2.86,2.86,2.85,2.855,1015.0,BTG +2023-10-05 14:41:00,2.855,2.855,2.85,2.855,959.0,BTG +2023-10-05 14:40:00,2.855,2.86,2.85,2.86,601.0,BTG +2023-10-05 14:39:00,2.855,2.855,2.85,2.855,401.0,BTG +2023-10-05 14:38:00,2.855,2.855,2.85,2.855,311.0,BTG +2023-10-05 14:37:00,2.85,2.85,2.85,2.85,307.0,BTG +2023-10-05 14:36:00,2.855,2.855,2.85,2.85,4534.0,BTG +2023-10-05 14:35:00,2.855,2.855,2.85,2.855,2775.0,BTG +2023-10-05 14:34:00,2.855,2.855,2.855,2.855,211.0,BTG +2023-10-05 14:33:00,2.855,2.855,2.855,2.855,3302.0,BTG +2023-10-05 14:32:00,2.855,2.86,2.85,2.855,26712.0,BTG +2023-10-05 14:31:00,2.855,2.86,2.855,2.855,2536.0,BTG +2023-10-05 14:30:00,2.855,2.857,2.855,2.855,2436.0,BTG +2023-10-05 14:29:00,2.855,2.855,2.85,2.855,1654.0,BTG +2023-10-05 14:28:00,2.85,2.855,2.85,2.855,9538.0,BTG +2023-10-05 14:27:00,2.855,2.855,2.85,2.855,3783.0,BTG +2023-10-05 14:26:00,2.855,2.86,2.85,2.86,1744.0,BTG +2023-10-05 14:25:00,2.855,2.855,2.85,2.855,2489.0,BTG +2023-10-05 14:24:00,2.85,2.855,2.85,2.855,1422.0,BTG +2023-10-05 14:23:00,2.855,2.855,2.85,2.855,11036.0,BTG +2023-10-05 14:22:00,2.855,2.86,2.852,2.852,1967.0,BTG +2023-10-05 14:21:00,2.855,2.855,2.85,2.855,2758.0,BTG +2023-10-05 14:20:00,2.855,2.855,2.85,2.855,6553.0,BTG +2023-10-05 14:19:00,2.855,2.858,2.85,2.855,2524.0,BTG +2023-10-05 14:18:00,2.855,2.858,2.855,2.855,2244.0,BTG +2023-10-05 14:17:00,2.855,2.858,2.851,2.858,36350.0,BTG +2023-10-05 14:16:00,2.855,2.86,2.855,2.855,2501.0,BTG +2023-10-05 14:15:00,2.85,2.86,2.848,2.852,100503.0,BTG +2023-10-05 14:14:00,2.845,2.85,2.845,2.85,6555.0,BTG +2023-10-05 14:13:00,2.85,2.85,2.845,2.845,28735.0,BTG +2023-10-05 14:12:00,2.845,2.85,2.845,2.849,14442.0,BTG +2023-10-05 14:11:00,2.845,2.845,2.845,2.845,255.0,BTG +2023-10-05 14:10:00,2.845,2.848,2.845,2.845,1956.0,BTG +2023-10-05 14:09:00,2.855,2.855,2.845,2.845,51966.0,BTG +2023-10-05 14:08:00,2.855,2.86,2.85,2.855,2314.0,BTG +2023-10-05 14:07:00,2.855,2.855,2.85,2.855,3931.0,BTG +2023-10-05 14:06:00,2.855,2.855,2.85,2.855,45104.0,BTG +2023-10-05 14:05:00,2.855,2.855,2.855,2.855,1286.0,BTG +2023-10-05 14:04:00,2.855,2.86,2.855,2.855,1281.0,BTG +2023-10-05 14:03:00,2.85,2.855,2.85,2.855,1474.0,BTG +2023-10-05 14:02:00,2.85,2.855,2.85,2.855,5259.0,BTG +2023-10-05 14:01:00,2.85,2.855,2.85,2.855,9461.0,BTG +2023-10-05 14:00:00,2.848,2.855,2.848,2.855,68385.0,BTG +2023-10-05 13:59:00,2.85,2.85,2.845,2.849,1732.0,BTG +2023-10-05 13:58:00,2.845,2.85,2.845,2.848,2961.0,BTG +2023-10-05 13:57:00,2.845,2.849,2.845,2.849,365.0,BTG +2023-10-05 13:56:00,2.849,2.85,2.842,2.842,4617.0,BTG +2023-10-05 13:55:00,2.845,2.845,2.84,2.845,12631.0,BTG +2023-10-05 13:54:00,2.849,2.849,2.845,2.845,416.0,BTG +2023-10-05 13:53:00,2.849,2.849,2.842,2.845,500.0,BTG +2023-10-05 13:52:00,2.842,2.85,2.842,2.849,2301.0,BTG +2023-10-05 13:51:00,2.845,2.85,2.845,2.849,13713.0,BTG +2023-10-05 13:50:00,2.848,2.85,2.848,2.85,3768.0,BTG +2023-10-05 13:49:00,2.845,2.85,2.845,2.85,200.0,BTG +2023-10-05 13:47:00,2.849,2.849,2.849,2.849,105.0,BTG +2023-10-05 13:46:00,2.85,2.85,2.848,2.848,1211.0,BTG +2023-10-05 13:45:00,2.85,2.85,2.849,2.85,1612.0,BTG +2023-10-05 13:44:00,2.85,2.85,2.845,2.845,300.0,BTG +2023-10-05 13:43:00,2.85,2.85,2.849,2.849,2000.0,BTG +2023-10-05 13:42:00,2.845,2.85,2.845,2.85,2439.0,BTG +2023-10-05 13:41:00,2.842,2.85,2.84,2.85,14774.0,BTG +2023-10-05 13:40:00,2.848,2.85,2.847,2.847,6300.0,BTG +2023-10-05 13:39:00,2.847,2.85,2.847,2.85,1600.0,BTG +2023-10-05 13:38:00,2.85,2.85,2.84,2.84,8043.0,BTG +2023-10-05 13:37:00,2.85,2.85,2.845,2.85,10769.0,BTG +2023-10-05 13:36:00,2.839,2.85,2.838,2.845,154406.0,BTG +2023-10-05 13:35:00,2.835,2.84,2.835,2.84,5400.0,BTG +2023-10-05 13:34:00,2.835,2.836,2.835,2.836,1642.0,BTG +2023-10-05 13:33:00,2.835,2.835,2.83,2.835,3966.0,BTG +2023-10-05 13:32:00,2.835,2.835,2.835,2.835,3598.0,BTG +2023-10-05 13:31:00,2.835,2.84,2.83,2.835,7483.0,BTG +2023-10-05 13:30:00,2.835,2.835,2.835,2.835,108.0,BTG +2023-10-05 13:29:00,2.84,2.84,2.835,2.835,1101.0,BTG +2023-10-05 13:28:00,2.839,2.84,2.835,2.835,2066.0,BTG +2023-10-05 13:27:00,2.84,2.84,2.835,2.84,8012.0,BTG +2023-10-05 13:26:00,2.83,2.83,2.83,2.83,222.0,BTG +2023-10-05 13:25:00,2.835,2.835,2.835,2.835,200.0,BTG +2023-10-05 13:24:00,2.84,2.84,2.835,2.84,8064.0,BTG +2023-10-05 13:23:00,2.84,2.84,2.838,2.84,4665.0,BTG +2023-10-05 13:22:00,2.836,2.838,2.83,2.835,2214.0,BTG +2023-10-05 13:21:00,2.835,2.838,2.83,2.835,17118.0,BTG +2023-10-05 13:20:00,2.84,2.84,2.839,2.839,678.0,BTG +2023-10-05 13:19:00,2.835,2.84,2.835,2.84,512.0,BTG +2023-10-05 13:18:00,2.83,2.835,2.83,2.835,1945.0,BTG +2023-10-05 13:16:00,2.84,2.84,2.84,2.84,123.0,BTG +2023-10-05 13:14:00,2.835,2.835,2.83,2.83,513.0,BTG +2023-10-05 13:13:00,2.835,2.84,2.835,2.84,1041.0,BTG +2023-10-05 13:12:00,2.832,2.838,2.83,2.83,1220.0,BTG +2023-10-05 13:11:00,2.83,2.835,2.83,2.832,2020.0,BTG +2023-10-05 13:09:00,2.835,2.835,2.835,2.835,112.0,BTG +2023-10-05 13:08:00,2.84,2.84,2.83,2.835,12877.0,BTG +2023-10-05 13:06:00,2.835,2.84,2.83,2.83,5222.0,BTG +2023-10-05 13:05:00,2.835,2.836,2.835,2.836,1200.0,BTG +2023-10-05 13:04:00,2.835,2.835,2.83,2.835,1100.0,BTG +2023-10-05 13:03:00,2.84,2.84,2.835,2.84,3342.0,BTG +2023-10-05 13:02:00,2.84,2.84,2.837,2.84,1366.0,BTG +2023-10-05 13:01:00,2.839,2.84,2.839,2.84,2500.0,BTG +2023-10-05 13:00:00,2.839,2.84,2.836,2.839,12274.0,BTG +2023-10-05 12:59:00,2.835,2.84,2.835,2.839,6217.0,BTG +2023-10-05 12:58:00,2.835,2.84,2.835,2.835,1148.0,BTG +2023-10-05 12:57:00,2.84,2.84,2.84,2.84,191.0,BTG +2023-10-05 12:56:00,2.835,2.84,2.83,2.832,9549.0,BTG +2023-10-05 12:55:00,2.835,2.835,2.835,2.835,1233.0,BTG +2023-10-05 12:54:00,2.835,2.84,2.83,2.84,2991.0,BTG +2023-10-05 12:53:00,2.839,2.84,2.838,2.84,2004.0,BTG +2023-10-05 12:52:00,2.835,2.84,2.835,2.835,10099.0,BTG +2023-10-05 12:51:00,2.835,2.84,2.835,2.839,5815.0,BTG +2023-10-05 12:49:00,2.83,2.84,2.83,2.84,4744.0,BTG +2023-10-05 12:48:00,2.84,2.84,2.83,2.835,82815.0,BTG +2023-10-05 12:47:00,2.84,2.84,2.84,2.84,2019.0,BTG +2023-10-05 12:46:00,2.84,2.85,2.84,2.85,106269.0,BTG +2023-10-05 12:45:00,2.84,2.84,2.835,2.84,121975.0,BTG +2023-10-05 12:44:00,2.84,2.84,2.835,2.839,26703.0,BTG +2023-10-05 12:43:00,2.84,2.84,2.83,2.838,61352.0,BTG +2023-10-05 12:42:00,2.84,2.84,2.84,2.84,2258.0,BTG +2023-10-05 12:41:00,2.84,2.84,2.84,2.84,14321.0,BTG +2023-10-05 12:40:00,2.845,2.845,2.84,2.84,1851.0,BTG +2023-10-05 12:39:00,2.845,2.845,2.845,2.845,572.0,BTG +2023-10-05 12:38:00,2.845,2.845,2.84,2.845,2494.0,BTG +2023-10-05 12:37:00,2.845,2.85,2.845,2.85,1144.0,BTG +2023-10-05 12:36:00,2.845,2.845,2.845,2.845,1074.0,BTG +2023-10-05 12:35:00,2.845,2.845,2.845,2.845,1286.0,BTG +2023-10-05 12:33:00,2.85,2.85,2.845,2.845,2356.0,BTG +2023-10-05 12:32:00,2.841,2.845,2.84,2.845,3332.0,BTG +2023-10-05 12:31:00,2.85,2.85,2.85,2.85,1552.0,BTG +2023-10-05 12:30:00,2.85,2.85,2.845,2.845,1108.0,BTG +2023-10-05 12:29:00,2.845,2.845,2.84,2.84,10604.0,BTG +2023-10-05 12:28:00,2.84,2.85,2.835,2.841,127709.0,BTG +2023-10-05 12:27:00,2.838,2.838,2.835,2.835,3052.0,BTG +2023-10-05 12:26:00,2.835,2.84,2.83,2.835,3733.0,BTG +2023-10-05 12:25:00,2.835,2.835,2.835,2.835,848.0,BTG +2023-10-05 12:24:00,2.835,2.84,2.832,2.835,2435.0,BTG +2023-10-05 12:23:00,2.835,2.835,2.835,2.835,200.0,BTG +2023-10-05 12:21:00,2.84,2.84,2.835,2.84,1241.0,BTG +2023-10-05 12:20:00,2.835,2.84,2.835,2.84,6409.0,BTG +2023-10-05 12:19:00,2.835,2.84,2.835,2.84,1800.0,BTG +2023-10-05 12:18:00,2.84,2.84,2.833,2.835,3901.0,BTG +2023-10-05 12:17:00,2.838,2.84,2.83,2.837,1601.0,BTG +2023-10-05 12:16:00,2.833,2.84,2.832,2.837,2122.0,BTG +2023-10-05 12:15:00,2.84,2.84,2.835,2.835,17199.0,BTG +2023-10-05 12:14:00,2.835,2.839,2.835,2.839,1105.0,BTG +2023-10-05 12:13:00,2.838,2.84,2.838,2.84,4312.0,BTG +2023-10-05 12:12:00,2.84,2.84,2.835,2.84,1346.0,BTG +2023-10-05 12:11:00,2.84,2.84,2.84,2.84,117.0,BTG +2023-10-05 12:10:00,2.84,2.84,2.835,2.838,4200.0,BTG +2023-10-05 12:09:00,2.835,2.835,2.835,2.835,2359.0,BTG +2023-10-05 12:08:00,2.835,2.835,2.835,2.835,2180.0,BTG +2023-10-05 12:07:00,2.836,2.836,2.836,2.836,1028.0,BTG +2023-10-05 12:06:00,2.829,2.84,2.829,2.835,75770.0,BTG +2023-10-05 12:05:00,2.83,2.83,2.828,2.83,4465.0,BTG +2023-10-05 12:04:00,2.825,2.825,2.825,2.825,101.0,BTG +2023-10-05 12:03:00,2.83,2.83,2.82,2.829,10659.0,BTG +2023-10-05 12:02:00,2.825,2.83,2.825,2.825,3178.0,BTG +2023-10-05 12:01:00,2.825,2.83,2.82,2.829,108888.0,BTG +2023-10-05 12:00:00,2.835,2.835,2.825,2.825,41681.0,BTG +2023-10-05 11:59:00,2.835,2.84,2.835,2.835,1528.0,BTG +2023-10-05 11:58:00,2.835,2.84,2.831,2.835,11702.0,BTG +2023-10-05 11:57:00,2.84,2.84,2.83,2.835,16984.0,BTG +2023-10-05 11:56:00,2.835,2.835,2.835,2.835,266.0,BTG +2023-10-05 11:55:00,2.835,2.835,2.835,2.835,903.0,BTG +2023-10-05 11:54:00,2.835,2.838,2.835,2.838,1054.0,BTG +2023-10-05 11:53:00,2.835,2.835,2.835,2.835,211.0,BTG +2023-10-05 11:52:00,2.835,2.84,2.835,2.84,3700.0,BTG +2023-10-05 11:51:00,2.84,2.84,2.835,2.837,21418.0,BTG +2023-10-05 11:50:00,2.84,2.84,2.83,2.835,77329.0,BTG +2023-10-05 11:49:00,2.84,2.845,2.84,2.84,4907.0,BTG +2023-10-05 11:48:00,2.84,2.84,2.84,2.84,3801.0,BTG +2023-10-05 11:47:00,2.84,2.85,2.84,2.845,7557.0,BTG +2023-10-05 11:46:00,2.84,2.845,2.84,2.84,12549.0,BTG +2023-10-05 11:45:00,2.84,2.845,2.84,2.84,4772.0,BTG +2023-10-05 11:44:00,2.84,2.845,2.84,2.841,26172.0,BTG +2023-10-05 11:43:00,2.845,2.849,2.845,2.849,306.0,BTG +2023-10-05 11:42:00,2.845,2.85,2.845,2.845,13412.0,BTG +2023-10-05 11:40:00,2.85,2.85,2.845,2.845,401.0,BTG +2023-10-05 11:39:00,2.84,2.85,2.84,2.845,2761.0,BTG +2023-10-05 11:38:00,2.845,2.845,2.84,2.845,9239.0,BTG +2023-10-05 11:37:00,2.847,2.847,2.84,2.84,248.0,BTG +2023-10-05 11:36:00,2.845,2.845,2.844,2.844,1619.0,BTG +2023-10-05 11:35:00,2.845,2.85,2.845,2.845,5231.0,BTG +2023-10-05 11:34:00,2.845,2.845,2.845,2.845,331.0,BTG +2023-10-05 11:33:00,2.845,2.845,2.845,2.845,1138.0,BTG +2023-10-05 11:32:00,2.85,2.85,2.84,2.845,1459.0,BTG +2023-10-05 11:31:00,2.84,2.85,2.84,2.84,4685.0,BTG +2023-10-05 11:30:00,2.845,2.85,2.84,2.845,27819.0,BTG +2023-10-05 11:29:00,2.84,2.85,2.835,2.85,132618.0,BTG +2023-10-05 11:28:00,2.845,2.85,2.835,2.84,49057.0,BTG +2023-10-05 11:27:00,2.84,2.848,2.84,2.845,8059.0,BTG +2023-10-05 11:26:00,2.849,2.849,2.842,2.845,2156.0,BTG +2023-10-05 11:25:00,2.845,2.85,2.842,2.845,12303.0,BTG +2023-10-05 11:24:00,2.835,2.85,2.835,2.845,67329.0,BTG +2023-10-05 11:23:00,2.839,2.84,2.835,2.839,16803.0,BTG +2023-10-05 11:22:00,2.839,2.84,2.835,2.839,3654.0,BTG +2023-10-05 11:21:00,2.84,2.84,2.835,2.838,6001.0,BTG +2023-10-05 11:20:00,2.84,2.84,2.835,2.835,63595.0,BTG +2023-10-05 11:19:00,2.84,2.85,2.84,2.84,25212.0,BTG +2023-10-05 11:18:00,2.85,2.85,2.845,2.845,3719.0,BTG +2023-10-05 11:17:00,2.84,2.85,2.84,2.85,112038.0,BTG +2023-10-05 11:16:00,2.835,2.84,2.835,2.839,1685.0,BTG +2023-10-05 11:15:00,2.835,2.835,2.83,2.835,1102.0,BTG +2023-10-05 11:14:00,2.838,2.84,2.835,2.835,9649.0,BTG +2023-10-05 11:13:00,2.84,2.84,2.832,2.84,20611.0,BTG +2023-10-05 11:12:00,2.84,2.84,2.835,2.84,5940.0,BTG +2023-10-05 11:11:00,2.839,2.84,2.838,2.838,24523.0,BTG +2023-10-05 11:10:00,2.83,2.84,2.83,2.837,3449.0,BTG +2023-10-05 11:08:00,2.835,2.838,2.835,2.838,205.0,BTG +2023-10-05 11:07:00,2.83,2.83,2.83,2.83,128.0,BTG +2023-10-05 11:06:00,2.83,2.84,2.83,2.84,6006.0,BTG +2023-10-05 11:05:00,2.835,2.84,2.83,2.84,7655.0,BTG +2023-10-05 11:04:00,2.835,2.835,2.835,2.835,401.0,BTG +2023-10-05 11:02:00,2.835,2.84,2.835,2.84,7008.0,BTG +2023-10-05 11:01:00,2.84,2.84,2.835,2.84,5232.0,BTG +2023-10-05 11:00:00,2.845,2.845,2.83,2.835,29056.0,BTG +2023-10-05 10:59:00,2.845,2.85,2.84,2.848,15434.0,BTG +2023-10-05 10:58:00,2.835,2.85,2.835,2.845,92900.0,BTG +2023-10-05 10:57:00,2.835,2.84,2.835,2.84,8322.0,BTG +2023-10-05 10:56:00,2.84,2.84,2.835,2.835,10200.0,BTG +2023-10-05 10:55:00,2.835,2.84,2.83,2.838,11198.0,BTG +2023-10-05 10:54:00,2.835,2.838,2.83,2.835,1699.0,BTG +2023-10-05 10:53:00,2.838,2.838,2.835,2.838,1124.0,BTG +2023-10-05 10:52:00,2.835,2.838,2.83,2.835,6959.0,BTG +2023-10-05 10:51:00,2.835,2.84,2.835,2.838,2305.0,BTG +2023-10-05 10:50:00,2.838,2.838,2.835,2.835,462.0,BTG +2023-10-05 10:49:00,2.835,2.84,2.835,2.835,3869.0,BTG +2023-10-05 10:48:00,2.83,2.838,2.83,2.838,454.0,BTG +2023-10-05 10:47:00,2.83,2.838,2.83,2.83,1013.0,BTG +2023-10-05 10:46:00,2.83,2.84,2.83,2.83,2658.0,BTG +2023-10-05 10:45:00,2.83,2.83,2.83,2.83,1421.0,BTG +2023-10-05 10:44:00,2.83,2.84,2.829,2.83,46516.0,BTG +2023-10-05 10:43:00,2.825,2.83,2.825,2.83,622.0,BTG +2023-10-05 10:42:00,2.825,2.825,2.82,2.82,10554.0,BTG +2023-10-05 10:41:00,2.83,2.83,2.825,2.83,1136.0,BTG +2023-10-05 10:40:00,2.83,2.83,2.825,2.83,29579.0,BTG +2023-10-05 10:39:00,2.838,2.838,2.83,2.83,16526.0,BTG +2023-10-05 10:38:00,2.835,2.835,2.835,2.835,255.0,BTG +2023-10-05 10:37:00,2.835,2.835,2.835,2.835,962.0,BTG +2023-10-05 10:36:00,2.83,2.835,2.83,2.835,5697.0,BTG +2023-10-05 10:35:00,2.835,2.84,2.835,2.84,1260.0,BTG +2023-10-05 10:34:00,2.835,2.84,2.835,2.84,2617.0,BTG +2023-10-05 10:33:00,2.835,2.84,2.835,2.835,11026.0,BTG +2023-10-05 10:32:00,2.835,2.84,2.835,2.84,9083.0,BTG +2023-10-05 10:31:00,2.84,2.85,2.84,2.84,70523.0,BTG +2023-10-05 10:30:00,2.845,2.845,2.845,2.845,1201.0,BTG +2023-10-05 10:29:00,2.845,2.845,2.845,2.845,1208.0,BTG +2023-10-05 10:27:00,2.845,2.845,2.845,2.845,228.0,BTG +2023-10-05 10:26:00,2.835,2.845,2.835,2.842,64107.0,BTG +2023-10-05 10:25:00,2.838,2.84,2.835,2.84,2903.0,BTG +2023-10-05 10:24:00,2.848,2.848,2.84,2.84,62246.0,BTG +2023-10-05 10:23:00,2.845,2.85,2.84,2.85,11729.0,BTG +2023-10-05 10:22:00,2.845,2.85,2.845,2.85,7946.0,BTG +2023-10-05 10:21:00,2.84,2.85,2.84,2.845,10664.0,BTG +2023-10-05 10:20:00,2.84,2.85,2.84,2.845,40684.0,BTG +2023-10-05 10:19:00,2.84,2.84,2.835,2.84,17571.0,BTG +2023-10-05 10:18:00,2.835,2.84,2.835,2.835,1821.0,BTG +2023-10-05 10:17:00,2.84,2.84,2.835,2.835,20599.0,BTG +2023-10-05 10:16:00,2.84,2.84,2.835,2.835,7789.0,BTG +2023-10-05 10:15:00,2.839,2.84,2.835,2.839,5004.0,BTG +2023-10-05 10:14:00,2.84,2.84,2.835,2.839,5398.0,BTG +2023-10-05 10:13:00,2.835,2.84,2.83,2.84,13189.0,BTG +2023-10-05 10:12:00,2.835,2.84,2.835,2.835,9101.0,BTG +2023-10-05 10:11:00,2.83,2.835,2.825,2.835,24472.0,BTG +2023-10-05 10:10:00,2.83,2.83,2.825,2.825,4900.0,BTG +2023-10-05 10:09:00,2.83,2.83,2.825,2.825,39171.0,BTG +2023-10-05 10:08:00,2.83,2.83,2.83,2.83,1432.0,BTG +2023-10-05 10:07:00,2.83,2.831,2.83,2.83,3001.0,BTG +2023-10-05 10:06:00,2.829,2.84,2.822,2.83,68598.0,BTG +2023-10-05 10:05:00,2.83,2.84,2.825,2.825,32441.0,BTG +2023-10-05 10:04:00,2.833,2.835,2.833,2.835,533.0,BTG +2023-10-05 10:03:00,2.831,2.835,2.831,2.835,2364.0,BTG +2023-10-05 10:02:00,2.84,2.84,2.835,2.835,3402.0,BTG +2023-10-05 10:01:00,2.838,2.84,2.831,2.831,11804.0,BTG +2023-10-05 10:00:00,2.84,2.84,2.83,2.838,31350.0,BTG +2023-10-05 09:59:00,2.84,2.843,2.84,2.843,3079.0,BTG +2023-10-05 09:58:00,2.848,2.85,2.84,2.845,65428.0,BTG +2023-10-05 09:57:00,2.848,2.848,2.84,2.84,4550.0,BTG +2023-10-05 09:56:00,2.84,2.85,2.84,2.845,41084.0,BTG +2023-10-05 09:55:00,2.835,2.85,2.835,2.84,55734.0,BTG +2023-10-05 09:54:00,2.83,2.83,2.83,2.83,155.0,BTG +2023-10-05 09:53:00,2.83,2.83,2.83,2.83,456.0,BTG +2023-10-05 09:52:00,2.83,2.83,2.83,2.83,2559.0,BTG +2023-10-05 09:51:00,2.835,2.835,2.83,2.83,2437.0,BTG +2023-10-05 09:50:00,2.835,2.835,2.835,2.835,1584.0,BTG +2023-10-05 09:49:00,2.84,2.84,2.835,2.835,1390.0,BTG +2023-10-05 09:48:00,2.835,2.835,2.835,2.835,410.0,BTG +2023-10-05 09:47:00,2.83,2.835,2.83,2.83,10654.0,BTG +2023-10-05 09:46:00,2.84,2.84,2.83,2.84,74592.0,BTG +2023-10-05 09:45:00,2.845,2.845,2.84,2.845,1702.0,BTG +2023-10-05 09:43:00,2.85,2.85,2.84,2.84,8967.0,BTG +2023-10-05 09:42:00,2.845,2.845,2.84,2.845,4209.0,BTG +2023-10-05 09:41:00,2.845,2.849,2.841,2.849,1142.0,BTG +2023-10-05 09:40:00,2.841,2.85,2.84,2.845,15360.0,BTG +2023-10-05 09:39:00,2.84,2.845,2.839,2.84,37142.0,BTG +2023-10-05 09:38:00,2.84,2.845,2.83,2.84,20265.0,BTG +2023-10-05 09:37:00,2.83,2.85,2.83,2.84,20293.0,BTG +2023-10-05 09:36:00,2.84,2.84,2.83,2.837,34647.0,BTG +2023-10-05 09:35:00,2.83,2.84,2.83,2.835,2239.0,BTG +2023-10-05 09:34:00,2.839,2.84,2.835,2.835,5012.0,BTG +2023-10-05 09:33:00,2.845,2.845,2.832,2.84,4639.0,BTG +2023-10-05 09:32:00,2.84,2.85,2.84,2.85,5183.0,BTG +2023-10-05 09:31:00,2.84,2.849,2.84,2.849,6385.0,BTG +2023-10-05 09:30:00,2.84,2.85,2.83,2.835,90730.0,BTG +2023-10-05 09:27:00,2.84,2.84,2.84,2.84,249.0,BTG +2023-10-05 09:23:00,2.84,2.84,2.84,2.84,1.0,BTG +2023-10-05 09:20:00,2.84,2.84,2.84,2.84,4.0,BTG +2023-10-05 09:15:00,2.84,2.84,2.84,2.84,60.0,BTG +2023-10-05 09:14:00,2.84,2.84,2.84,2.84,23.0,BTG +2023-10-05 09:11:00,2.83,2.835,2.83,2.835,19.0,BTG +2023-10-05 09:09:00,2.84,2.84,2.83,2.83,521.0,BTG +2023-10-05 09:08:00,2.83,2.83,2.83,2.83,1860.0,BTG +2023-10-05 09:07:00,2.84,2.84,2.83,2.83,1805.0,BTG +2023-10-05 09:04:00,2.83,2.83,2.83,2.83,1280.0,BTG +2023-10-05 09:03:00,2.84,2.84,2.84,2.84,5.0,BTG +2023-10-05 09:02:00,2.83,2.84,2.83,2.83,516.0,BTG +2023-10-05 09:01:00,2.83,2.83,2.83,2.83,40.0,BTG +2023-10-05 08:48:00,2.83,2.84,2.83,2.84,1004.0,BTG +2023-10-05 08:47:00,2.84,2.84,2.84,2.84,1.0,BTG +2023-10-05 08:46:00,2.831,2.831,2.831,2.831,5.0,BTG +2023-10-05 08:44:00,2.83,2.83,2.83,2.83,100.0,BTG +2023-10-05 08:38:00,2.83,2.83,2.83,2.83,6000.0,BTG +2023-10-05 08:29:00,2.85,2.85,2.85,2.85,4.0,BTG +2023-10-05 08:28:00,2.83,2.85,2.83,2.85,105.0,BTG +2023-10-05 08:27:00,2.84,2.84,2.83,2.83,500.0,BTG +2023-10-05 08:26:00,2.84,2.84,2.84,2.84,700.0,BTG +2023-10-05 08:25:00,2.85,2.85,2.85,2.85,227.0,BTG +2023-10-05 08:24:00,2.849,2.85,2.849,2.85,200.0,BTG +2023-10-05 08:23:00,2.85,2.85,2.85,2.85,110.0,BTG +2023-10-05 08:22:00,2.84,2.84,2.84,2.84,385.0,BTG +2023-10-05 08:19:00,2.85,2.85,2.85,2.85,4.0,BTG +2023-10-05 08:18:00,2.83,2.83,2.83,2.83,1.0,BTG +2023-10-05 08:11:00,2.832,2.832,2.832,2.832,21.0,BTG +2023-10-05 08:09:00,2.83,2.84,2.83,2.84,499.0,BTG +2023-10-05 08:07:00,2.83,2.83,2.821,2.821,15.0,BTG +2023-10-05 08:06:00,2.83,2.83,2.83,2.83,25.0,BTG +2023-10-05 08:03:00,2.83,2.83,2.83,2.83,100.0,BTG +2023-10-05 08:02:00,2.83,2.83,2.83,2.83,1.0,BTG +2023-10-05 08:01:00,2.83,2.83,2.83,2.83,1.0,BTG +2023-10-05 08:00:00,2.821,2.84,2.82,2.83,1168.0,BTG +2023-10-05 07:44:00,2.83,2.83,2.83,2.83,100.0,BTG +2023-10-05 07:42:00,2.84,2.84,2.83,2.84,2845.0,BTG +2023-10-05 07:36:00,2.83,2.83,2.83,2.83,12.0,BTG +2023-10-05 07:17:00,2.83,2.83,2.83,2.83,100.0,BTG +2023-10-05 07:00:00,2.83,2.83,2.83,2.83,200.0,BTG +2023-10-05 06:32:00,2.83,2.83,2.83,2.83,3000.0,BTG +2023-10-05 05:31:00,2.83,2.83,2.83,2.83,100.0,BTG +2023-10-05 05:08:00,2.83,2.83,2.83,2.83,7.0,BTG +2023-10-04 20:00:00,2.83,2.83,2.83,2.83,205642.0,BTG +2023-10-04 19:51:00,2.84,2.84,2.84,2.84,1.0,BTG +2023-10-04 19:49:00,2.84,2.84,2.84,2.84,3.0,BTG +2023-10-04 19:41:00,2.83,2.83,2.83,2.83,514.0,BTG +2023-10-04 19:34:00,2.83,2.83,2.83,2.83,6.0,BTG +2023-10-04 19:31:00,2.822,2.822,2.821,2.822,40.0,BTG +2023-10-04 19:30:00,2.82,2.82,2.82,2.82,2.0,BTG +2023-10-04 19:23:00,2.83,2.83,2.83,2.83,3.0,BTG +2023-10-04 19:19:00,2.82,2.82,2.82,2.82,304.0,BTG +2023-10-04 19:17:00,2.84,2.84,2.84,2.84,2.0,BTG +2023-10-04 19:15:00,2.84,2.84,2.84,2.84,4.0,BTG +2023-10-04 19:08:00,2.84,2.84,2.84,2.84,36.0,BTG +2023-10-04 18:50:00,2.84,2.84,2.84,2.84,36.0,BTG +2023-10-04 18:49:00,2.84,2.84,2.83,2.83,54.0,BTG +2023-10-04 18:42:00,2.84,2.84,2.84,2.84,10.0,BTG +2023-10-04 18:41:00,2.839,2.839,2.839,2.839,15.0,BTG +2023-10-04 18:37:00,2.84,2.84,2.84,2.84,50.0,BTG +2023-10-04 18:34:00,2.84,2.84,2.84,2.84,2.0,BTG +2023-10-04 18:30:00,2.83,2.84,2.83,2.83,205646.0,BTG +2023-10-04 18:25:00,2.82,2.84,2.82,2.83,19.0,BTG +2023-10-04 18:24:00,2.83,2.84,2.83,2.84,2.0,BTG +2023-10-04 18:23:00,2.84,2.84,2.84,2.84,1.0,BTG +2023-10-04 18:20:00,2.84,2.84,2.83,2.83,36.0,BTG +2023-10-04 18:06:00,2.83,2.83,2.83,2.83,25.0,BTG +2023-10-04 18:05:00,2.839,2.839,2.83,2.83,55.0,BTG +2023-10-04 17:56:00,2.82,2.83,2.82,2.83,2.0,BTG +2023-10-04 17:48:00,2.84,2.84,2.84,2.84,70.0,BTG +2023-10-04 17:45:00,2.84,2.84,2.84,2.84,7.0,BTG +2023-10-04 17:33:00,2.83,2.83,2.83,2.83,1.0,BTG +2023-10-04 17:27:00,2.84,2.84,2.84,2.84,15.0,BTG +2023-10-04 17:26:00,2.83,2.84,2.83,2.84,456.0,BTG +2023-10-04 17:21:00,2.839,2.839,2.839,2.839,70.0,BTG +2023-10-04 17:19:00,2.84,2.84,2.83,2.83,25.0,BTG +2023-10-04 17:18:00,2.84,2.84,2.84,2.84,20.0,BTG +2023-10-04 17:16:00,2.84,2.84,2.84,2.84,39.0,BTG +2023-10-04 17:15:00,2.83,2.83,2.822,2.83,3.0,BTG +2023-10-04 17:11:00,2.83,2.83,2.83,2.83,2.0,BTG +2023-10-04 17:09:00,2.83,2.83,2.829,2.829,210794.0,BTG +2023-10-04 17:08:00,2.83,2.83,2.825,2.825,4.0,BTG +2023-10-04 17:04:00,2.82,2.82,2.82,2.82,7.0,BTG +2023-10-04 17:03:00,2.83,2.83,2.83,2.83,177.0,BTG +2023-10-04 17:01:00,2.829,2.83,2.829,2.83,104.0,BTG +2023-10-04 17:00:00,2.83,2.83,2.83,2.83,250.0,BTG +2023-10-04 16:56:00,2.82,2.82,2.82,2.82,1855.0,BTG +2023-10-04 16:52:00,2.821,2.821,2.821,2.821,170.0,BTG +2023-10-04 16:45:00,2.829,2.83,2.829,2.83,203.0,BTG +2023-10-04 16:41:00,2.83,2.83,2.83,2.83,20.0,BTG +2023-10-04 16:36:00,2.83,2.83,2.83,2.83,300.0,BTG +2023-10-04 16:35:00,2.825,2.825,2.825,2.825,1.0,BTG +2023-10-04 16:34:00,2.83,2.83,2.83,2.83,2.0,BTG +2023-10-04 16:33:00,2.83,2.83,2.83,2.83,10.0,BTG +2023-10-04 16:32:00,2.83,2.83,2.83,2.83,20.0,BTG +2023-10-04 16:29:00,2.83,2.83,2.83,2.83,12.0,BTG +2023-10-04 16:24:00,2.83,2.83,2.83,2.83,1200.0,BTG +2023-10-04 16:22:00,2.82,2.82,2.82,2.82,14.0,BTG +2023-10-04 16:19:00,2.82,2.82,2.82,2.82,27.0,BTG +2023-10-04 16:18:00,2.83,2.83,2.83,2.83,22.0,BTG +2023-10-04 16:17:00,2.83,2.83,2.83,2.83,25.0,BTG +2023-10-04 16:16:00,2.83,2.83,2.83,2.83,10.0,BTG +2023-10-04 16:11:00,2.83,2.83,2.83,2.83,8.0,BTG +2023-10-04 16:10:00,2.83,2.83,2.83,2.83,206245.0,BTG +2023-10-04 16:09:00,2.83,2.83,2.83,2.83,100.0,BTG +2023-10-04 16:07:00,2.82,2.83,2.82,2.83,11.0,BTG +2023-10-04 16:02:00,2.83,2.83,2.83,2.83,3.0,BTG +2023-10-04 16:01:00,2.83,2.83,2.83,2.83,190562.0,BTG +2023-10-04 16:00:00,2.83,2.83,2.82,2.82,417752.0,BTG +2023-10-04 15:59:00,2.83,2.83,2.82,2.825,106793.0,BTG +2023-10-04 15:58:00,2.83,2.83,2.82,2.83,50613.0,BTG +2023-10-04 15:57:00,2.825,2.83,2.82,2.825,41927.0,BTG +2023-10-04 15:56:00,2.82,2.83,2.82,2.825,24486.0,BTG +2023-10-04 15:55:00,2.825,2.83,2.82,2.82,23909.0,BTG +2023-10-04 15:54:00,2.82,2.83,2.82,2.825,10210.0,BTG +2023-10-04 15:53:00,2.82,2.83,2.82,2.825,10162.0,BTG +2023-10-04 15:52:00,2.83,2.83,2.82,2.825,37973.0,BTG +2023-10-04 15:51:00,2.82,2.83,2.82,2.82,12607.0,BTG +2023-10-04 15:50:00,2.83,2.83,2.82,2.825,13327.0,BTG +2023-10-04 15:49:00,2.825,2.83,2.82,2.825,43325.0,BTG +2023-10-04 15:48:00,2.82,2.825,2.82,2.825,7354.0,BTG +2023-10-04 15:47:00,2.82,2.83,2.82,2.82,6753.0,BTG +2023-10-04 15:46:00,2.825,2.825,2.82,2.82,6550.0,BTG +2023-10-04 15:45:00,2.83,2.835,2.82,2.82,134005.0,BTG +2023-10-04 15:44:00,2.835,2.84,2.83,2.835,9202.0,BTG +2023-10-04 15:43:00,2.84,2.84,2.83,2.84,3691.0,BTG +2023-10-04 15:42:00,2.84,2.84,2.83,2.835,40915.0,BTG +2023-10-04 15:41:00,2.835,2.84,2.83,2.83,1378.0,BTG +2023-10-04 15:40:00,2.84,2.84,2.835,2.84,5746.0,BTG +2023-10-04 15:39:00,2.835,2.84,2.835,2.835,2629.0,BTG +2023-10-04 15:38:00,2.835,2.84,2.835,2.835,8763.0,BTG +2023-10-04 15:37:00,2.83,2.84,2.83,2.835,147910.0,BTG +2023-10-04 15:36:00,2.83,2.83,2.82,2.83,32435.0,BTG +2023-10-04 15:35:00,2.825,2.83,2.822,2.825,5622.0,BTG +2023-10-04 15:34:00,2.823,2.83,2.822,2.825,4768.0,BTG +2023-10-04 15:33:00,2.825,2.83,2.825,2.83,2033.0,BTG +2023-10-04 15:32:00,2.825,2.83,2.825,2.825,14174.0,BTG +2023-10-04 15:31:00,2.825,2.83,2.82,2.825,16433.0,BTG +2023-10-04 15:30:00,2.82,2.825,2.82,2.825,4963.0,BTG +2023-10-04 15:29:00,2.82,2.83,2.82,2.82,2358.0,BTG +2023-10-04 15:28:00,2.825,2.83,2.82,2.83,17367.0,BTG +2023-10-04 15:27:00,2.83,2.83,2.82,2.82,10739.0,BTG +2023-10-04 15:26:00,2.83,2.83,2.82,2.825,3742.0,BTG +2023-10-04 15:25:00,2.825,2.83,2.825,2.83,2854.0,BTG +2023-10-04 15:24:00,2.82,2.83,2.82,2.825,3604.0,BTG +2023-10-04 15:23:00,2.825,2.825,2.82,2.825,1745.0,BTG +2023-10-04 15:22:00,2.83,2.83,2.82,2.825,5392.0,BTG +2023-10-04 15:21:00,2.825,2.83,2.82,2.83,8652.0,BTG +2023-10-04 15:20:00,2.83,2.83,2.825,2.829,8769.0,BTG +2023-10-04 15:19:00,2.825,2.83,2.825,2.825,12534.0,BTG +2023-10-04 15:18:00,2.825,2.83,2.825,2.825,68159.0,BTG +2023-10-04 15:17:00,2.82,2.825,2.82,2.825,694.0,BTG +2023-10-04 15:16:00,2.825,2.83,2.82,2.825,1440.0,BTG +2023-10-04 15:15:00,2.825,2.825,2.82,2.825,3101.0,BTG +2023-10-04 15:14:00,2.83,2.83,2.82,2.82,2351.0,BTG +2023-10-04 15:13:00,2.825,2.825,2.82,2.82,3557.0,BTG +2023-10-04 15:12:00,2.825,2.83,2.82,2.82,6062.0,BTG +2023-10-04 15:11:00,2.825,2.83,2.823,2.823,12131.0,BTG +2023-10-04 15:10:00,2.825,2.825,2.825,2.825,1659.0,BTG +2023-10-04 15:09:00,2.82,2.83,2.82,2.825,2785.0,BTG +2023-10-04 15:08:00,2.825,2.83,2.825,2.825,5361.0,BTG +2023-10-04 15:07:00,2.825,2.83,2.825,2.825,7903.0,BTG +2023-10-04 15:06:00,2.825,2.825,2.82,2.825,10319.0,BTG +2023-10-04 15:05:00,2.82,2.83,2.82,2.825,2651.0,BTG +2023-10-04 15:04:00,2.825,2.828,2.825,2.825,4090.0,BTG +2023-10-04 15:03:00,2.825,2.825,2.82,2.825,1886.0,BTG +2023-10-04 15:02:00,2.825,2.83,2.82,2.825,9775.0,BTG +2023-10-04 15:01:00,2.82,2.83,2.82,2.825,25050.0,BTG +2023-10-04 15:00:00,2.82,2.83,2.815,2.825,87067.0,BTG +2023-10-04 14:59:00,2.82,2.82,2.815,2.82,10188.0,BTG +2023-10-04 14:58:00,2.82,2.82,2.815,2.82,14884.0,BTG +2023-10-04 14:57:00,2.815,2.82,2.812,2.82,4309.0,BTG +2023-10-04 14:56:00,2.815,2.82,2.815,2.82,1672.0,BTG +2023-10-04 14:55:00,2.813,2.82,2.813,2.82,3394.0,BTG +2023-10-04 14:54:00,2.82,2.82,2.82,2.82,732.0,BTG +2023-10-04 14:53:00,2.82,2.82,2.81,2.815,2820.0,BTG +2023-10-04 14:52:00,2.813,2.815,2.813,2.815,8600.0,BTG +2023-10-04 14:51:00,2.815,2.815,2.815,2.815,346.0,BTG +2023-10-04 14:50:00,2.81,2.82,2.81,2.82,4441.0,BTG +2023-10-04 14:49:00,2.815,2.82,2.815,2.815,1730.0,BTG +2023-10-04 14:48:00,2.82,2.82,2.815,2.815,2820.0,BTG +2023-10-04 14:47:00,2.82,2.82,2.818,2.82,2528.0,BTG +2023-10-04 14:46:00,2.82,2.82,2.815,2.82,1350.0,BTG +2023-10-04 14:45:00,2.81,2.817,2.81,2.817,2151.0,BTG +2023-10-04 14:43:00,2.815,2.82,2.815,2.815,2535.0,BTG +2023-10-04 14:42:00,2.815,2.82,2.815,2.82,1877.0,BTG +2023-10-04 14:41:00,2.815,2.82,2.81,2.82,1891.0,BTG +2023-10-04 14:40:00,2.815,2.82,2.815,2.82,1200.0,BTG +2023-10-04 14:39:00,2.815,2.82,2.815,2.82,1539.0,BTG +2023-10-04 14:38:00,2.815,2.815,2.81,2.815,3365.0,BTG +2023-10-04 14:37:00,2.815,2.818,2.81,2.815,2740.0,BTG +2023-10-04 14:36:00,2.81,2.815,2.81,2.815,1224.0,BTG +2023-10-04 14:35:00,2.815,2.82,2.815,2.818,1002.0,BTG +2023-10-04 14:34:00,2.81,2.815,2.81,2.815,1500.0,BTG +2023-10-04 14:33:00,2.81,2.815,2.81,2.815,6842.0,BTG +2023-10-04 14:32:00,2.815,2.82,2.815,2.815,10182.0,BTG +2023-10-04 14:31:00,2.818,2.82,2.815,2.82,1122.0,BTG +2023-10-04 14:30:00,2.815,2.815,2.815,2.815,466.0,BTG +2023-10-04 14:29:00,2.82,2.82,2.819,2.82,2610.0,BTG +2023-10-04 14:28:00,2.818,2.818,2.815,2.815,537.0,BTG +2023-10-04 14:27:00,2.815,2.815,2.815,2.815,1211.0,BTG +2023-10-04 14:26:00,2.815,2.815,2.815,2.815,400.0,BTG +2023-10-04 14:25:00,2.815,2.818,2.812,2.818,4706.0,BTG +2023-10-04 14:24:00,2.82,2.82,2.81,2.815,17714.0,BTG +2023-10-04 14:23:00,2.815,2.82,2.81,2.82,2500.0,BTG +2023-10-04 14:22:00,2.82,2.82,2.82,2.82,1407.0,BTG +2023-10-04 14:21:00,2.817,2.817,2.816,2.817,540.0,BTG +2023-10-04 14:20:00,2.82,2.82,2.82,2.82,2576.0,BTG +2023-10-04 14:19:00,2.819,2.82,2.815,2.815,8552.0,BTG +2023-10-04 14:18:00,2.82,2.82,2.82,2.82,4565.0,BTG +2023-10-04 14:17:00,2.82,2.82,2.815,2.815,8241.0,BTG +2023-10-04 14:16:00,2.82,2.82,2.815,2.815,1400.0,BTG +2023-10-04 14:15:00,2.81,2.82,2.81,2.82,1989.0,BTG +2023-10-04 14:14:00,2.815,2.82,2.815,2.82,2918.0,BTG +2023-10-04 14:13:00,2.819,2.82,2.815,2.82,4434.0,BTG +2023-10-04 14:12:00,2.819,2.82,2.815,2.815,10131.0,BTG +2023-10-04 14:11:00,2.815,2.82,2.815,2.82,338.0,BTG +2023-10-04 14:09:00,2.82,2.82,2.81,2.815,6897.0,BTG +2023-10-04 14:08:00,2.818,2.82,2.815,2.82,2900.0,BTG +2023-10-04 14:07:00,2.812,2.82,2.81,2.82,13775.0,BTG +2023-10-04 14:06:00,2.81,2.82,2.809,2.816,120756.0,BTG +2023-10-04 14:05:00,2.805,2.81,2.805,2.809,23695.0,BTG +2023-10-04 14:04:00,2.81,2.81,2.805,2.81,11503.0,BTG +2023-10-04 14:03:00,2.81,2.81,2.802,2.802,70589.0,BTG +2023-10-04 14:02:00,2.81,2.81,2.81,2.81,7269.0,BTG +2023-10-04 14:01:00,2.815,2.815,2.81,2.81,2782.0,BTG +2023-10-04 14:00:00,2.81,2.81,2.81,2.81,706.0,BTG +2023-10-04 13:59:00,2.81,2.81,2.81,2.81,100.0,BTG +2023-10-04 13:58:00,2.81,2.81,2.81,2.81,4900.0,BTG +2023-10-04 13:57:00,2.815,2.815,2.81,2.81,1596.0,BTG +2023-10-04 13:56:00,2.81,2.819,2.81,2.81,13616.0,BTG +2023-10-04 13:55:00,2.81,2.815,2.81,2.815,601.0,BTG +2023-10-04 13:54:00,2.81,2.818,2.81,2.818,1100.0,BTG +2023-10-04 13:53:00,2.815,2.815,2.81,2.81,4404.0,BTG +2023-10-04 13:52:00,2.815,2.82,2.81,2.815,1252.0,BTG +2023-10-04 13:51:00,2.818,2.82,2.81,2.815,2020.0,BTG +2023-10-04 13:50:00,2.82,2.82,2.81,2.815,2618.0,BTG +2023-10-04 13:49:00,2.815,2.815,2.815,2.815,506.0,BTG +2023-10-04 13:48:00,2.815,2.815,2.81,2.81,4379.0,BTG +2023-10-04 13:47:00,2.818,2.82,2.815,2.818,1500.0,BTG +2023-10-04 13:46:00,2.815,2.815,2.812,2.815,405.0,BTG +2023-10-04 13:45:00,2.815,2.818,2.815,2.815,12653.0,BTG +2023-10-04 13:44:00,2.815,2.815,2.815,2.815,804.0,BTG +2023-10-04 13:43:00,2.815,2.82,2.81,2.815,10426.0,BTG +2023-10-04 13:42:00,2.818,2.82,2.815,2.818,1510.0,BTG +2023-10-04 13:41:00,2.815,2.815,2.81,2.815,3753.0,BTG +2023-10-04 13:40:00,2.815,2.815,2.81,2.81,3258.0,BTG +2023-10-04 13:39:00,2.815,2.818,2.815,2.818,506.0,BTG +2023-10-04 13:38:00,2.81,2.815,2.81,2.815,4701.0,BTG +2023-10-04 13:37:00,2.811,2.811,2.811,2.811,932.0,BTG +2023-10-04 13:36:00,2.82,2.82,2.815,2.818,1002.0,BTG +2023-10-04 13:35:00,2.811,2.815,2.811,2.815,6500.0,BTG +2023-10-04 13:34:00,2.811,2.815,2.81,2.815,52427.0,BTG +2023-10-04 13:33:00,2.82,2.82,2.815,2.815,1072.0,BTG +2023-10-04 13:32:00,2.82,2.82,2.81,2.815,1409.0,BTG +2023-10-04 13:31:00,2.81,2.815,2.81,2.815,7370.0,BTG +2023-10-04 13:30:00,2.82,2.82,2.81,2.81,710.0,BTG +2023-10-04 13:29:00,2.815,2.82,2.81,2.82,25043.0,BTG +2023-10-04 13:28:00,2.812,2.82,2.812,2.82,4197.0,BTG +2023-10-04 13:26:00,2.83,2.83,2.81,2.815,73065.0,BTG +2023-10-04 13:25:00,2.826,2.83,2.826,2.83,333.0,BTG +2023-10-04 13:24:00,2.82,2.82,2.82,2.82,200.0,BTG +2023-10-04 13:23:00,2.82,2.83,2.82,2.82,17793.0,BTG +2023-10-04 13:22:00,2.825,2.825,2.82,2.825,3980.0,BTG +2023-10-04 13:21:00,2.825,2.825,2.82,2.82,1468.0,BTG +2023-10-04 13:20:00,2.82,2.82,2.82,2.82,165.0,BTG +2023-10-04 13:18:00,2.825,2.83,2.82,2.83,6451.0,BTG +2023-10-04 13:17:00,2.825,2.825,2.82,2.825,988.0,BTG +2023-10-04 13:16:00,2.83,2.83,2.82,2.825,48607.0,BTG +2023-10-04 13:15:00,2.83,2.83,2.82,2.825,2211.0,BTG +2023-10-04 13:14:00,2.825,2.825,2.82,2.82,3501.0,BTG +2023-10-04 13:13:00,2.825,2.828,2.825,2.825,1200.0,BTG +2023-10-04 13:12:00,2.825,2.825,2.825,2.825,1206.0,BTG +2023-10-04 13:11:00,2.825,2.828,2.82,2.825,5010.0,BTG +2023-10-04 13:10:00,2.825,2.825,2.825,2.825,1301.0,BTG +2023-10-04 13:09:00,2.82,2.83,2.82,2.825,1884.0,BTG +2023-10-04 13:08:00,2.83,2.83,2.82,2.825,2813.0,BTG +2023-10-04 13:07:00,2.83,2.83,2.82,2.825,1784.0,BTG +2023-10-04 13:06:00,2.83,2.83,2.82,2.825,13540.0,BTG +2023-10-04 13:05:00,2.82,2.83,2.82,2.82,7346.0,BTG +2023-10-04 13:04:00,2.82,2.83,2.82,2.82,7474.0,BTG +2023-10-04 13:03:00,2.821,2.83,2.82,2.82,7445.0,BTG +2023-10-04 13:02:00,2.82,2.825,2.82,2.82,24482.0,BTG +2023-10-04 13:00:00,2.828,2.828,2.825,2.825,500.0,BTG +2023-10-04 12:59:00,2.82,2.82,2.82,2.82,250.0,BTG +2023-10-04 12:58:00,2.82,2.825,2.82,2.825,5881.0,BTG +2023-10-04 12:57:00,2.825,2.825,2.821,2.821,6339.0,BTG +2023-10-04 12:56:00,2.828,2.83,2.82,2.825,7553.0,BTG +2023-10-04 12:55:00,2.83,2.83,2.83,2.83,1412.0,BTG +2023-10-04 12:54:00,2.825,2.825,2.82,2.82,2650.0,BTG +2023-10-04 12:53:00,2.825,2.827,2.82,2.825,507.0,BTG +2023-10-04 12:52:00,2.83,2.83,2.825,2.83,5290.0,BTG +2023-10-04 12:51:00,2.829,2.83,2.829,2.83,15562.0,BTG +2023-10-04 12:50:00,2.83,2.83,2.83,2.83,1625.0,BTG +2023-10-04 12:49:00,2.83,2.83,2.825,2.825,202.0,BTG +2023-10-04 12:48:00,2.83,2.83,2.82,2.83,16663.0,BTG +2023-10-04 12:47:00,2.83,2.83,2.825,2.825,31375.0,BTG +2023-10-04 12:46:00,2.83,2.83,2.825,2.825,2112.0,BTG +2023-10-04 12:45:00,2.825,2.828,2.825,2.828,369.0,BTG +2023-10-04 12:44:00,2.83,2.83,2.825,2.825,68671.0,BTG +2023-10-04 12:43:00,2.83,2.84,2.83,2.84,1865.0,BTG +2023-10-04 12:42:00,2.835,2.835,2.83,2.83,19339.0,BTG +2023-10-04 12:41:00,2.835,2.835,2.835,2.835,800.0,BTG +2023-10-04 12:40:00,2.835,2.84,2.835,2.835,2001.0,BTG +2023-10-04 12:39:00,2.835,2.835,2.835,2.835,1872.0,BTG +2023-10-04 12:38:00,2.83,2.84,2.83,2.835,48031.0,BTG +2023-10-04 12:37:00,2.835,2.835,2.833,2.833,202.0,BTG +2023-10-04 12:36:00,2.835,2.84,2.83,2.835,1662.0,BTG +2023-10-04 12:35:00,2.835,2.838,2.835,2.835,3297.0,BTG +2023-10-04 12:34:00,2.835,2.835,2.835,2.835,250.0,BTG +2023-10-04 12:33:00,2.83,2.835,2.83,2.83,2293.0,BTG +2023-10-04 12:32:00,2.835,2.84,2.835,2.835,1720.0,BTG +2023-10-04 12:31:00,2.84,2.84,2.83,2.835,1480.0,BTG +2023-10-04 12:30:00,2.835,2.84,2.83,2.835,1515.0,BTG +2023-10-04 12:29:00,2.835,2.84,2.83,2.835,3422.0,BTG +2023-10-04 12:28:00,2.838,2.84,2.83,2.835,2136.0,BTG +2023-10-04 12:27:00,2.83,2.838,2.83,2.831,5384.0,BTG +2023-10-04 12:26:00,2.83,2.84,2.83,2.83,7975.0,BTG +2023-10-04 12:25:00,2.838,2.838,2.83,2.835,51867.0,BTG +2023-10-04 12:24:00,2.835,2.835,2.83,2.83,3493.0,BTG +2023-10-04 12:23:00,2.835,2.84,2.83,2.835,24537.0,BTG +2023-10-04 12:22:00,2.83,2.84,2.83,2.835,4033.0,BTG +2023-10-04 12:20:00,2.84,2.84,2.84,2.84,501.0,BTG +2023-10-04 12:19:00,2.835,2.835,2.835,2.835,900.0,BTG +2023-10-04 12:17:00,2.84,2.84,2.835,2.84,2496.0,BTG +2023-10-04 12:15:00,2.835,2.835,2.835,2.835,226.0,BTG +2023-10-04 12:14:00,2.84,2.84,2.835,2.835,2127.0,BTG +2023-10-04 12:13:00,2.83,2.83,2.83,2.83,1506.0,BTG +2023-10-04 12:12:00,2.84,2.84,2.835,2.835,1876.0,BTG +2023-10-04 12:11:00,2.84,2.84,2.839,2.839,2685.0,BTG +2023-10-04 12:10:00,2.84,2.84,2.839,2.84,202.0,BTG +2023-10-04 12:09:00,2.831,2.835,2.831,2.835,2003.0,BTG +2023-10-04 12:08:00,2.835,2.835,2.835,2.835,6200.0,BTG +2023-10-04 12:07:00,2.84,2.84,2.835,2.835,1747.0,BTG +2023-10-04 12:06:00,2.83,2.84,2.825,2.835,86943.0,BTG +2023-10-04 12:05:00,2.83,2.83,2.825,2.828,34403.0,BTG +2023-10-04 12:04:00,2.835,2.84,2.83,2.84,3781.0,BTG +2023-10-04 12:03:00,2.835,2.84,2.83,2.84,1494.0,BTG +2023-10-04 12:02:00,2.838,2.838,2.83,2.83,706.0,BTG +2023-10-04 12:01:00,2.84,2.84,2.84,2.84,203.0,BTG +2023-10-04 12:00:00,2.835,2.838,2.83,2.83,932.0,BTG +2023-10-04 11:59:00,2.835,2.835,2.83,2.83,2507.0,BTG +2023-10-04 11:58:00,2.836,2.838,2.83,2.83,6459.0,BTG +2023-10-04 11:57:00,2.83,2.84,2.83,2.835,1851.0,BTG +2023-10-04 11:56:00,2.835,2.84,2.83,2.83,2194.0,BTG +2023-10-04 11:55:00,2.835,2.84,2.83,2.83,9351.0,BTG +2023-10-04 11:54:00,2.835,2.835,2.835,2.835,103.0,BTG +2023-10-04 11:53:00,2.835,2.84,2.83,2.84,6208.0,BTG +2023-10-04 11:52:00,2.835,2.838,2.83,2.838,900.0,BTG +2023-10-04 11:51:00,2.83,2.84,2.83,2.84,2203.0,BTG +2023-10-04 11:50:00,2.835,2.84,2.83,2.84,4804.0,BTG +2023-10-04 11:49:00,2.835,2.838,2.83,2.838,1736.0,BTG +2023-10-04 11:48:00,2.84,2.84,2.83,2.83,7455.0,BTG +2023-10-04 11:47:00,2.83,2.835,2.825,2.835,66405.0,BTG +2023-10-04 11:46:00,2.825,2.83,2.825,2.829,5005.0,BTG +2023-10-04 11:45:00,2.825,2.825,2.822,2.825,3418.0,BTG +2023-10-04 11:44:00,2.83,2.83,2.825,2.825,1902.0,BTG +2023-10-04 11:43:00,2.83,2.83,2.825,2.83,14953.0,BTG +2023-10-04 11:42:00,2.825,2.825,2.825,2.825,460.0,BTG +2023-10-04 11:41:00,2.83,2.83,2.82,2.828,52501.0,BTG +2023-10-04 11:40:00,2.83,2.836,2.83,2.835,406.0,BTG +2023-10-04 11:39:00,2.83,2.84,2.83,2.83,8149.0,BTG +2023-10-04 11:38:00,2.83,2.83,2.83,2.83,1614.0,BTG +2023-10-04 11:37:00,2.832,2.84,2.83,2.83,2213.0,BTG +2023-10-04 11:36:00,2.838,2.838,2.83,2.83,3301.0,BTG +2023-10-04 11:35:00,2.838,2.838,2.83,2.832,3512.0,BTG +2023-10-04 11:34:00,2.83,2.835,2.83,2.835,1105.0,BTG +2023-10-04 11:33:00,2.835,2.835,2.83,2.83,411.0,BTG +2023-10-04 11:32:00,2.84,2.84,2.83,2.835,22597.0,BTG +2023-10-04 11:31:00,2.845,2.845,2.84,2.845,2500.0,BTG +2023-10-04 11:30:00,2.845,2.845,2.84,2.845,36824.0,BTG +2023-10-04 11:29:00,2.845,2.848,2.84,2.84,4011.0,BTG +2023-10-04 11:28:00,2.845,2.848,2.841,2.845,900.0,BTG +2023-10-04 11:27:00,2.849,2.85,2.84,2.845,3003.0,BTG +2023-10-04 11:26:00,2.845,2.845,2.84,2.845,703.0,BTG +2023-10-04 11:25:00,2.84,2.848,2.84,2.848,1720.0,BTG +2023-10-04 11:24:00,2.845,2.845,2.84,2.84,1197.0,BTG +2023-10-04 11:23:00,2.84,2.848,2.84,2.848,1925.0,BTG +2023-10-04 11:22:00,2.85,2.85,2.84,2.848,20136.0,BTG +2023-10-04 11:21:00,2.85,2.85,2.845,2.845,7043.0,BTG +2023-10-04 11:20:00,2.849,2.85,2.842,2.85,5250.0,BTG +2023-10-04 11:19:00,2.845,2.85,2.845,2.85,8552.0,BTG +2023-10-04 11:18:00,2.845,2.849,2.845,2.849,644.0,BTG +2023-10-04 11:17:00,2.845,2.845,2.845,2.845,314.0,BTG +2023-10-04 11:16:00,2.84,2.85,2.84,2.845,20431.0,BTG +2023-10-04 11:15:00,2.835,2.84,2.835,2.835,20380.0,BTG +2023-10-04 11:14:00,2.835,2.835,2.835,2.835,1166.0,BTG +2023-10-04 11:13:00,2.83,2.84,2.83,2.831,8324.0,BTG +2023-10-04 11:12:00,2.835,2.835,2.83,2.835,3180.0,BTG +2023-10-04 11:11:00,2.83,2.835,2.83,2.835,21540.0,BTG +2023-10-04 11:10:00,2.83,2.835,2.83,2.835,6464.0,BTG +2023-10-04 11:09:00,2.83,2.835,2.83,2.83,7635.0,BTG +2023-10-04 11:08:00,2.835,2.836,2.83,2.836,1102.0,BTG +2023-10-04 11:07:00,2.82,2.84,2.82,2.835,47831.0,BTG +2023-10-04 11:06:00,2.825,2.83,2.82,2.825,7656.0,BTG +2023-10-04 11:05:00,2.818,2.83,2.818,2.83,122363.0,BTG +2023-10-04 11:04:00,2.815,2.82,2.815,2.818,18344.0,BTG +2023-10-04 11:03:00,2.825,2.83,2.815,2.815,41951.0,BTG +2023-10-04 11:02:00,2.821,2.83,2.82,2.825,22014.0,BTG +2023-10-04 11:01:00,2.821,2.83,2.82,2.821,30192.0,BTG +2023-10-04 11:00:00,2.825,2.83,2.82,2.83,16132.0,BTG +2023-10-04 10:59:00,2.823,2.83,2.82,2.83,5625.0,BTG +2023-10-04 10:58:00,2.828,2.828,2.828,2.828,2524.0,BTG +2023-10-04 10:57:00,2.825,2.825,2.82,2.82,515.0,BTG +2023-10-04 10:56:00,2.822,2.825,2.821,2.825,582.0,BTG +2023-10-04 10:55:00,2.825,2.83,2.825,2.825,801.0,BTG +2023-10-04 10:54:00,2.83,2.83,2.825,2.825,6410.0,BTG +2023-10-04 10:53:00,2.825,2.825,2.825,2.825,2065.0,BTG +2023-10-04 10:52:00,2.825,2.825,2.825,2.825,654.0,BTG +2023-10-04 10:51:00,2.83,2.83,2.825,2.825,966.0,BTG +2023-10-04 10:50:00,2.825,2.825,2.82,2.825,3231.0,BTG +2023-10-04 10:49:00,2.83,2.83,2.825,2.825,1609.0,BTG +2023-10-04 10:48:00,2.82,2.83,2.82,2.825,2885.0,BTG +2023-10-04 10:47:00,2.83,2.835,2.825,2.825,88026.0,BTG +2023-10-04 10:46:00,2.835,2.84,2.835,2.84,4045.0,BTG +2023-10-04 10:45:00,2.838,2.84,2.838,2.84,2200.0,BTG +2023-10-04 10:44:00,2.84,2.84,2.835,2.835,5652.0,BTG +2023-10-04 10:43:00,2.84,2.84,2.83,2.835,2582.0,BTG +2023-10-04 10:42:00,2.835,2.84,2.835,2.838,1504.0,BTG +2023-10-04 10:41:00,2.832,2.84,2.832,2.832,7305.0,BTG +2023-10-04 10:40:00,2.835,2.84,2.832,2.835,11181.0,BTG +2023-10-04 10:39:00,2.83,2.84,2.825,2.835,214737.0,BTG +2023-10-04 10:38:00,2.83,2.83,2.829,2.83,8171.0,BTG +2023-10-04 10:37:00,2.825,2.83,2.825,2.828,94785.0,BTG +2023-10-04 10:36:00,2.83,2.83,2.82,2.825,77932.0,BTG +2023-10-04 10:35:00,2.832,2.84,2.825,2.83,157099.0,BTG +2023-10-04 10:34:00,2.83,2.835,2.82,2.835,38539.0,BTG +2023-10-04 10:33:00,2.823,2.83,2.822,2.83,20340.0,BTG +2023-10-04 10:32:00,2.83,2.83,2.824,2.825,10005.0,BTG +2023-10-04 10:31:00,2.83,2.83,2.83,2.83,1274.0,BTG +2023-10-04 10:30:00,2.83,2.83,2.83,2.83,1161.0,BTG +2023-10-04 10:29:00,2.825,2.83,2.825,2.827,2534.0,BTG +2023-10-04 10:28:00,2.83,2.83,2.822,2.825,10081.0,BTG +2023-10-04 10:27:00,2.83,2.83,2.83,2.83,2310.0,BTG +2023-10-04 10:26:00,2.825,2.83,2.825,2.83,2821.0,BTG +2023-10-04 10:25:00,2.83,2.83,2.825,2.825,8283.0,BTG +2023-10-04 10:24:00,2.83,2.83,2.82,2.83,6399.0,BTG +2023-10-04 10:23:00,2.83,2.83,2.825,2.83,7090.0,BTG +2023-10-04 10:22:00,2.83,2.83,2.825,2.83,3991.0,BTG +2023-10-04 10:21:00,2.829,2.83,2.829,2.83,4684.0,BTG +2023-10-04 10:20:00,2.83,2.83,2.825,2.825,12705.0,BTG +2023-10-04 10:19:00,2.825,2.83,2.825,2.83,4398.0,BTG +2023-10-04 10:18:00,2.827,2.828,2.82,2.825,4747.0,BTG +2023-10-04 10:17:00,2.825,2.83,2.825,2.829,17966.0,BTG +2023-10-04 10:16:00,2.825,2.825,2.82,2.82,9667.0,BTG +2023-10-04 10:15:00,2.835,2.835,2.825,2.825,27993.0,BTG +2023-10-04 10:14:00,2.835,2.838,2.83,2.83,8475.0,BTG +2023-10-04 10:13:00,2.835,2.84,2.83,2.835,10785.0,BTG +2023-10-04 10:12:00,2.835,2.835,2.83,2.83,9911.0,BTG +2023-10-04 10:11:00,2.83,2.84,2.825,2.835,68840.0,BTG +2023-10-04 10:10:00,2.83,2.84,2.825,2.83,66205.0,BTG +2023-10-04 10:09:00,2.83,2.84,2.825,2.835,53064.0,BTG +2023-10-04 10:08:00,2.83,2.838,2.83,2.838,28709.0,BTG +2023-10-04 10:07:00,2.835,2.839,2.835,2.835,3641.0,BTG +2023-10-04 10:06:00,2.835,2.835,2.83,2.835,9739.0,BTG +2023-10-04 10:05:00,2.83,2.84,2.825,2.83,25812.0,BTG +2023-10-04 10:04:00,2.83,2.83,2.825,2.825,9471.0,BTG +2023-10-04 10:03:00,2.829,2.829,2.825,2.825,3151.0,BTG +2023-10-04 10:02:00,2.83,2.835,2.821,2.825,24253.0,BTG +2023-10-04 10:01:00,2.83,2.835,2.82,2.835,32600.0,BTG +2023-10-04 10:00:00,2.83,2.84,2.825,2.83,41618.0,BTG +2023-10-04 09:59:00,2.84,2.84,2.83,2.83,47663.0,BTG +2023-10-04 09:58:00,2.84,2.845,2.84,2.84,6862.0,BTG +2023-10-04 09:57:00,2.84,2.845,2.84,2.845,4289.0,BTG +2023-10-04 09:56:00,2.84,2.84,2.84,2.84,2015.0,BTG +2023-10-04 09:55:00,2.84,2.845,2.835,2.845,57614.0,BTG +2023-10-04 09:54:00,2.84,2.85,2.833,2.84,53474.0,BTG +2023-10-04 09:53:00,2.835,2.839,2.832,2.839,11603.0,BTG +2023-10-04 09:52:00,2.825,2.84,2.825,2.84,14161.0,BTG +2023-10-04 09:51:00,2.82,2.83,2.82,2.83,2988.0,BTG +2023-10-04 09:50:00,2.825,2.83,2.82,2.82,1492.0,BTG +2023-10-04 09:49:00,2.825,2.83,2.82,2.825,27336.0,BTG +2023-10-04 09:48:00,2.825,2.83,2.82,2.825,2152.0,BTG +2023-10-04 09:47:00,2.83,2.83,2.822,2.825,11145.0,BTG +2023-10-04 09:46:00,2.835,2.839,2.835,2.835,3761.0,BTG +2023-10-04 09:45:00,2.835,2.84,2.83,2.84,1869.0,BTG +2023-10-04 09:44:00,2.831,2.84,2.83,2.84,1422.0,BTG +2023-10-04 09:43:00,2.83,2.84,2.83,2.831,2491.0,BTG +2023-10-04 09:42:00,2.83,2.834,2.83,2.834,685.0,BTG +2023-10-04 09:41:00,2.84,2.84,2.83,2.83,475.0,BTG +2023-10-04 09:40:00,2.85,2.85,2.835,2.84,12593.0,BTG +2023-10-04 09:39:00,2.835,2.85,2.835,2.84,9983.0,BTG +2023-10-04 09:38:00,2.84,2.84,2.83,2.83,53804.0,BTG +2023-10-04 09:37:00,2.85,2.85,2.84,2.844,3873.0,BTG +2023-10-04 09:36:00,2.84,2.85,2.84,2.845,13070.0,BTG +2023-10-04 09:35:00,2.835,2.84,2.83,2.835,59992.0,BTG +2023-10-04 09:34:00,2.835,2.839,2.832,2.833,4003.0,BTG +2023-10-04 09:33:00,2.835,2.84,2.825,2.84,45205.0,BTG +2023-10-04 09:32:00,2.835,2.835,2.83,2.83,1016.0,BTG +2023-10-04 09:31:00,2.83,2.835,2.83,2.835,4111.0,BTG +2023-10-04 09:30:00,2.83,2.845,2.82,2.835,115625.0,BTG +2023-10-04 09:29:00,2.86,2.86,2.86,2.86,1.0,BTG +2023-10-04 09:24:00,2.85,2.85,2.85,2.85,55.0,BTG +2023-10-04 09:23:00,2.85,2.85,2.85,2.85,116.0,BTG +2023-10-04 09:21:00,2.86,2.86,2.86,2.86,6.0,BTG +2023-10-04 09:18:00,2.86,2.86,2.86,2.86,1.0,BTG +2023-10-04 09:12:00,2.85,2.85,2.85,2.85,50.0,BTG +2023-10-04 09:11:00,2.859,2.859,2.859,2.859,20.0,BTG +2023-10-04 09:09:00,2.85,2.85,2.85,2.85,1.0,BTG +2023-10-04 09:02:00,2.859,2.859,2.859,2.859,3.0,BTG +2023-10-04 08:49:00,2.84,2.84,2.84,2.84,1.0,BTG +2023-10-04 08:46:00,2.86,2.86,2.86,2.86,20.0,BTG +2023-10-04 08:45:00,2.86,2.86,2.85,2.85,4.0,BTG +2023-10-04 08:41:00,2.86,2.86,2.86,2.86,9.0,BTG +2023-10-04 08:36:00,2.86,2.86,2.86,2.86,3.0,BTG +2023-10-04 08:34:00,2.85,2.85,2.85,2.85,5.0,BTG +2023-10-04 08:31:00,2.86,2.86,2.85,2.85,17.0,BTG +2023-10-04 08:30:00,2.86,2.86,2.85,2.85,7.0,BTG +2023-10-04 08:22:00,2.84,2.85,2.84,2.85,22.0,BTG +2023-10-04 08:20:00,2.86,2.86,2.86,2.86,60.0,BTG +2023-10-04 08:17:00,2.85,2.85,2.85,2.85,2125.0,BTG +2023-10-04 08:14:00,2.85,2.85,2.85,2.85,2500.0,BTG +2023-10-04 08:06:00,2.849,2.849,2.848,2.849,2.0,BTG +2023-10-04 08:03:00,2.93,2.93,2.93,2.93,5.0,BTG +2023-10-04 08:02:00,2.9,2.9,2.9,2.9,1.0,BTG +2023-10-04 08:01:00,2.83,2.835,2.83,2.835,2.0,BTG +2023-10-04 08:00:00,2.83,2.85,2.83,2.85,891.0,BTG +2023-10-04 07:46:00,2.84,2.85,2.84,2.85,255.0,BTG +2023-10-04 07:45:00,2.84,2.84,2.84,2.84,13.0,BTG +2023-10-04 07:42:00,2.84,2.84,2.84,2.84,16.0,BTG +2023-10-04 07:41:00,2.84,2.84,2.84,2.84,19.0,BTG +2023-10-04 07:36:00,2.84,2.84,2.84,2.84,4.0,BTG +2023-10-04 07:35:00,2.84,2.84,2.84,2.84,24.0,BTG +2023-10-04 07:32:00,2.84,2.84,2.84,2.84,2.0,BTG +2023-10-04 07:31:00,2.84,2.84,2.84,2.84,22.0,BTG +2023-10-04 07:30:00,2.84,2.84,2.84,2.84,4.0,BTG +2023-10-04 07:29:00,2.84,2.84,2.84,2.84,4.0,BTG +2023-10-04 07:04:00,2.83,2.83,2.83,2.83,3311.0,BTG +2023-10-04 07:00:00,2.83,2.83,2.83,2.83,200.0,BTG +2023-10-04 06:52:00,2.83,2.83,2.83,2.83,5.0,BTG +2023-10-04 06:01:00,2.83,2.83,2.83,2.83,22.0,BTG +2023-10-04 05:56:00,2.83,2.83,2.83,2.83,2257.0,BTG +2023-10-04 05:07:00,2.83,2.83,2.83,2.83,1000.0,BTG +2023-10-04 04:47:00,2.83,2.83,2.83,2.83,5.0,BTG +2023-10-04 04:20:00,2.83,2.83,2.83,2.83,50.0,BTG +2023-10-04 04:13:00,2.83,2.83,2.83,2.83,150.0,BTG +2023-10-03 20:00:00,2.84,2.84,2.84,2.84,104112.0,BTG +2023-10-03 19:57:00,2.849,2.85,2.84,2.85,12.0,BTG +2023-10-03 19:54:00,2.84,2.85,2.84,2.85,1351.0,BTG +2023-10-03 19:51:00,2.84,2.84,2.84,2.84,15.0,BTG +2023-10-03 19:50:00,2.84,2.84,2.84,2.84,149.0,BTG +2023-10-03 19:45:00,2.84,2.84,2.84,2.84,1.0,BTG +2023-10-03 19:43:00,2.85,2.85,2.85,2.85,1.0,BTG +2023-10-03 19:42:00,2.84,2.84,2.84,2.84,5.0,BTG +2023-10-03 19:40:00,2.85,2.85,2.85,2.85,1.0,BTG +2023-10-03 19:37:00,2.85,2.85,2.85,2.85,25.0,BTG +2023-10-03 19:36:00,2.849,2.849,2.849,2.849,1.0,BTG +2023-10-03 19:34:00,2.849,2.849,2.849,2.849,100.0,BTG +2023-10-03 19:27:00,2.84,2.84,2.84,2.84,2.0,BTG +2023-10-03 19:23:00,2.85,2.85,2.85,2.85,1.0,BTG +2023-10-03 19:08:00,2.85,2.85,2.85,2.85,2.0,BTG +2023-10-03 18:54:00,2.85,2.85,2.85,2.85,2.0,BTG +2023-10-03 18:53:00,2.83,2.83,2.83,2.83,585.0,BTG +2023-10-03 18:51:00,2.85,2.85,2.85,2.85,10.0,BTG +2023-10-03 18:32:00,2.82,2.82,2.82,2.82,16.0,BTG +2023-10-03 18:30:00,2.84,2.84,2.84,2.84,104112.0,BTG +2023-10-03 18:23:00,2.85,2.85,2.85,2.85,1.0,BTG +2023-10-03 18:21:00,2.82,2.82,2.82,2.82,8.0,BTG +2023-10-03 18:16:00,2.849,2.849,2.849,2.849,6.0,BTG +2023-10-03 18:14:00,2.85,2.85,2.85,2.85,2.0,BTG +2023-10-03 18:11:00,2.85,2.85,2.85,2.85,250.0,BTG +2023-10-03 18:09:00,2.85,2.85,2.85,2.85,26.0,BTG +2023-10-03 18:08:00,2.85,2.85,2.85,2.85,7.0,BTG +2023-10-03 17:53:00,2.85,2.85,2.85,2.85,95.0,BTG +2023-10-03 17:45:00,2.85,2.85,2.85,2.85,20.0,BTG +2023-10-03 17:35:00,2.82,2.835,2.82,2.835,81.0,BTG +2023-10-03 17:25:00,2.85,2.85,2.85,2.85,1.0,BTG +2023-10-03 17:19:00,2.85,2.85,2.85,2.85,1.0,BTG +2023-10-03 17:15:00,2.83,2.83,2.83,2.83,14.0,BTG +2023-10-03 17:05:00,2.83,2.83,2.83,2.83,7420.0,BTG +2023-10-03 17:02:00,2.839,2.839,2.839,2.839,2.0,BTG +2023-10-03 16:58:00,2.84,2.84,2.84,2.84,21.0,BTG +2023-10-03 16:57:00,2.83,2.83,2.83,2.83,8.0,BTG +2023-10-03 16:52:00,2.84,2.84,2.84,2.84,4.0,BTG +2023-10-03 16:51:00,2.83,2.83,2.83,2.83,50.0,BTG +2023-10-03 16:48:00,2.84,2.84,2.84,2.84,150.0,BTG +2023-10-03 16:46:00,2.839,2.839,2.839,2.839,500.0,BTG +2023-10-03 16:45:00,2.84,2.84,2.84,2.84,5.0,BTG +2023-10-03 16:44:00,2.84,2.84,2.84,2.84,3.0,BTG +2023-10-03 16:41:00,2.84,2.84,2.84,2.84,4.0,BTG +2023-10-03 16:36:00,2.83,2.84,2.83,2.84,10.0,BTG +2023-10-03 16:30:00,2.84,2.84,2.84,2.84,25.0,BTG +2023-10-03 16:29:00,2.835,2.835,2.835,2.835,1.0,BTG +2023-10-03 16:21:00,2.83,2.83,2.83,2.83,2.0,BTG +2023-10-03 16:20:00,2.84,2.84,2.84,2.84,3.0,BTG +2023-10-03 16:19:00,2.84,2.84,2.84,2.84,15.0,BTG +2023-10-03 16:13:00,2.84,2.84,2.84,2.84,7.0,BTG +2023-10-03 16:12:00,2.84,2.84,2.84,2.84,100.0,BTG +2023-10-03 16:10:00,2.84,2.84,2.84,2.84,104112.0,BTG +2023-10-03 16:07:00,2.83,2.83,2.83,2.83,1.0,BTG +2023-10-03 16:05:00,2.83,2.83,2.83,2.83,5.0,BTG +2023-10-03 16:01:00,2.84,2.84,2.84,2.84,25912.0,BTG +2023-10-03 16:00:00,2.84,2.84,2.81,2.83,321717.0,BTG +2023-10-03 15:59:00,2.83,2.83,2.82,2.83,153554.0,BTG +2023-10-03 15:58:00,2.825,2.83,2.825,2.83,23541.0,BTG +2023-10-03 15:57:00,2.825,2.83,2.825,2.825,67413.0,BTG +2023-10-03 15:56:00,2.825,2.83,2.825,2.825,9112.0,BTG +2023-10-03 15:55:00,2.825,2.83,2.82,2.83,42843.0,BTG +2023-10-03 15:54:00,2.83,2.83,2.82,2.825,27342.0,BTG +2023-10-03 15:53:00,2.825,2.83,2.82,2.825,14108.0,BTG +2023-10-03 15:52:00,2.835,2.835,2.82,2.825,136399.0,BTG +2023-10-03 15:51:00,2.83,2.84,2.829,2.83,149935.0,BTG +2023-10-03 15:50:00,2.83,2.83,2.822,2.83,25967.0,BTG +2023-10-03 15:49:00,2.83,2.83,2.82,2.83,82143.0,BTG +2023-10-03 15:48:00,2.825,2.83,2.82,2.825,5099.0,BTG +2023-10-03 15:47:00,2.82,2.83,2.82,2.825,3222.0,BTG +2023-10-03 15:46:00,2.82,2.825,2.82,2.825,2603.0,BTG +2023-10-03 15:45:00,2.83,2.83,2.82,2.82,8330.0,BTG +2023-10-03 15:44:00,2.83,2.83,2.82,2.83,11503.0,BTG +2023-10-03 15:43:00,2.826,2.83,2.82,2.825,2601.0,BTG +2023-10-03 15:42:00,2.825,2.825,2.82,2.82,4457.0,BTG +2023-10-03 15:41:00,2.82,2.825,2.82,2.82,1509.0,BTG +2023-10-03 15:40:00,2.82,2.828,2.82,2.82,7735.0,BTG +2023-10-03 15:39:00,2.825,2.828,2.82,2.828,2625.0,BTG +2023-10-03 15:38:00,2.823,2.825,2.82,2.82,6071.0,BTG +2023-10-03 15:37:00,2.825,2.825,2.82,2.825,1833.0,BTG +2023-10-03 15:36:00,2.825,2.83,2.82,2.825,6145.0,BTG +2023-10-03 15:35:00,2.825,2.825,2.82,2.825,10303.0,BTG +2023-10-03 15:34:00,2.825,2.83,2.82,2.825,2725.0,BTG +2023-10-03 15:33:00,2.83,2.83,2.82,2.82,43928.0,BTG +2023-10-03 15:32:00,2.83,2.835,2.83,2.835,17395.0,BTG +2023-10-03 15:31:00,2.83,2.83,2.83,2.83,7040.0,BTG +2023-10-03 15:30:00,2.835,2.839,2.83,2.83,14827.0,BTG +2023-10-03 15:29:00,2.835,2.835,2.83,2.83,4336.0,BTG +2023-10-03 15:28:00,2.835,2.84,2.83,2.84,10010.0,BTG +2023-10-03 15:27:00,2.84,2.845,2.83,2.83,85578.0,BTG +2023-10-03 15:26:00,2.84,2.845,2.84,2.84,4170.0,BTG +2023-10-03 15:25:00,2.845,2.845,2.84,2.84,29800.0,BTG +2023-10-03 15:24:00,2.83,2.85,2.83,2.845,144768.0,BTG +2023-10-03 15:23:00,2.84,2.84,2.83,2.84,10713.0,BTG +2023-10-03 15:22:00,2.832,2.84,2.83,2.835,3536.0,BTG +2023-10-03 15:21:00,2.835,2.84,2.83,2.835,1500.0,BTG +2023-10-03 15:20:00,2.835,2.84,2.834,2.84,6020.0,BTG +2023-10-03 15:19:00,2.835,2.835,2.835,2.835,220.0,BTG +2023-10-03 15:18:00,2.835,2.835,2.835,2.835,2001.0,BTG +2023-10-03 15:17:00,2.84,2.84,2.835,2.84,3323.0,BTG +2023-10-03 15:16:00,2.835,2.84,2.835,2.84,3159.0,BTG +2023-10-03 15:15:00,2.835,2.835,2.83,2.83,1364.0,BTG +2023-10-03 15:14:00,2.835,2.84,2.835,2.84,808.0,BTG +2023-10-03 15:13:00,2.835,2.835,2.83,2.835,3904.0,BTG +2023-10-03 15:12:00,2.84,2.84,2.83,2.83,7564.0,BTG +2023-10-03 15:11:00,2.84,2.84,2.83,2.83,6577.0,BTG +2023-10-03 15:10:00,2.832,2.84,2.832,2.835,8263.0,BTG +2023-10-03 15:09:00,2.835,2.84,2.835,2.835,1900.0,BTG +2023-10-03 15:08:00,2.835,2.835,2.83,2.835,9883.0,BTG +2023-10-03 15:07:00,2.83,2.84,2.83,2.835,10139.0,BTG +2023-10-03 15:06:00,2.835,2.84,2.835,2.835,7185.0,BTG +2023-10-03 15:05:00,2.83,2.84,2.83,2.84,9658.0,BTG +2023-10-03 15:04:00,2.83,2.84,2.83,2.83,10766.0,BTG +2023-10-03 15:03:00,2.83,2.84,2.83,2.84,8796.0,BTG +2023-10-03 15:02:00,2.835,2.835,2.83,2.835,2674.0,BTG +2023-10-03 15:01:00,2.835,2.84,2.83,2.835,8112.0,BTG +2023-10-03 14:59:00,2.835,2.838,2.835,2.835,1816.0,BTG +2023-10-03 14:58:00,2.835,2.835,2.835,2.835,1658.0,BTG +2023-10-03 14:57:00,2.84,2.84,2.835,2.835,1326.0,BTG +2023-10-03 14:56:00,2.835,2.84,2.835,2.835,4911.0,BTG +2023-10-03 14:55:00,2.832,2.835,2.83,2.835,1518.0,BTG +2023-10-03 14:54:00,2.835,2.84,2.835,2.84,2387.0,BTG +2023-10-03 14:53:00,2.84,2.84,2.835,2.835,5794.0,BTG +2023-10-03 14:52:00,2.835,2.84,2.835,2.84,7519.0,BTG +2023-10-03 14:51:00,2.835,2.84,2.835,2.835,8017.0,BTG +2023-10-03 14:50:00,2.835,2.835,2.83,2.835,9136.0,BTG +2023-10-03 14:49:00,2.835,2.835,2.831,2.835,14639.0,BTG +2023-10-03 14:48:00,2.82,2.84,2.82,2.835,111439.0,BTG +2023-10-03 14:47:00,2.83,2.83,2.82,2.82,56828.0,BTG +2023-10-03 14:46:00,2.82,2.83,2.82,2.82,3667.0,BTG +2023-10-03 14:45:00,2.82,2.83,2.82,2.825,3120.0,BTG +2023-10-03 14:44:00,2.82,2.829,2.82,2.82,1715.0,BTG +2023-10-03 14:43:00,2.82,2.828,2.82,2.82,2802.0,BTG +2023-10-03 14:42:00,2.825,2.825,2.825,2.825,1098.0,BTG +2023-10-03 14:41:00,2.825,2.83,2.825,2.825,1607.0,BTG +2023-10-03 14:39:00,2.825,2.825,2.825,2.825,2253.0,BTG +2023-10-03 14:38:00,2.835,2.835,2.825,2.825,77309.0,BTG +2023-10-03 14:37:00,2.835,2.835,2.835,2.835,1658.0,BTG +2023-10-03 14:36:00,2.835,2.835,2.83,2.835,5991.0,BTG +2023-10-03 14:35:00,2.835,2.835,2.835,2.835,318.0,BTG +2023-10-03 14:34:00,2.83,2.84,2.825,2.84,126218.0,BTG +2023-10-03 14:33:00,2.83,2.83,2.825,2.83,6265.0,BTG +2023-10-03 14:32:00,2.83,2.83,2.82,2.829,10329.0,BTG +2023-10-03 14:31:00,2.825,2.83,2.825,2.829,18443.0,BTG +2023-10-03 14:30:00,2.825,2.83,2.825,2.825,2808.0,BTG +2023-10-03 14:29:00,2.825,2.825,2.825,2.825,1200.0,BTG +2023-10-03 14:28:00,2.825,2.83,2.825,2.825,3624.0,BTG +2023-10-03 14:27:00,2.82,2.825,2.82,2.825,1001.0,BTG +2023-10-03 14:26:00,2.825,2.829,2.825,2.825,2076.0,BTG +2023-10-03 14:25:00,2.825,2.825,2.82,2.82,2049.0,BTG +2023-10-03 14:24:00,2.825,2.83,2.825,2.825,4200.0,BTG +2023-10-03 14:23:00,2.825,2.83,2.82,2.825,1118.0,BTG +2023-10-03 14:22:00,2.825,2.83,2.82,2.82,8514.0,BTG +2023-10-03 14:21:00,2.82,2.82,2.82,2.82,309.0,BTG +2023-10-03 14:20:00,2.82,2.825,2.82,2.825,809.0,BTG +2023-10-03 14:19:00,2.825,2.83,2.82,2.825,3201.0,BTG +2023-10-03 14:18:00,2.82,2.83,2.82,2.82,3354.0,BTG +2023-10-03 14:17:00,2.825,2.828,2.82,2.825,1129.0,BTG +2023-10-03 14:16:00,2.82,2.825,2.82,2.825,4223.0,BTG +2023-10-03 14:15:00,2.825,2.83,2.82,2.825,3509.0,BTG +2023-10-03 14:14:00,2.82,2.83,2.82,2.83,5055.0,BTG +2023-10-03 14:13:00,2.82,2.825,2.82,2.82,6315.0,BTG +2023-10-03 14:12:00,2.82,2.825,2.82,2.82,6579.0,BTG +2023-10-03 14:11:00,2.825,2.825,2.82,2.82,6789.0,BTG +2023-10-03 14:10:00,2.82,2.825,2.82,2.82,8990.0,BTG +2023-10-03 14:09:00,2.82,2.828,2.82,2.825,3589.0,BTG +2023-10-03 14:08:00,2.82,2.83,2.82,2.825,43348.0,BTG +2023-10-03 14:07:00,2.829,2.829,2.82,2.82,10763.0,BTG +2023-10-03 14:06:00,2.825,2.825,2.82,2.82,2248.0,BTG +2023-10-03 14:05:00,2.82,2.825,2.82,2.82,3893.0,BTG +2023-10-03 14:04:00,2.825,2.825,2.82,2.82,1500.0,BTG +2023-10-03 14:03:00,2.825,2.825,2.82,2.82,1200.0,BTG +2023-10-03 14:02:00,2.82,2.825,2.82,2.825,13964.0,BTG +2023-10-03 14:01:00,2.825,2.83,2.822,2.825,5348.0,BTG +2023-10-03 14:00:00,2.825,2.83,2.82,2.83,6599.0,BTG +2023-10-03 13:59:00,2.83,2.83,2.825,2.825,5095.0,BTG +2023-10-03 13:58:00,2.825,2.83,2.82,2.825,32401.0,BTG +2023-10-03 13:57:00,2.825,2.83,2.82,2.828,21671.0,BTG +2023-10-03 13:56:00,2.83,2.83,2.82,2.82,35389.0,BTG +2023-10-03 13:55:00,2.83,2.83,2.83,2.83,17085.0,BTG +2023-10-03 13:54:00,2.83,2.83,2.83,2.83,1002.0,BTG +2023-10-03 13:53:00,2.83,2.835,2.83,2.83,5186.0,BTG +2023-10-03 13:52:00,2.83,2.838,2.83,2.838,5112.0,BTG +2023-10-03 13:51:00,2.832,2.832,2.83,2.83,2200.0,BTG +2023-10-03 13:50:00,2.835,2.838,2.83,2.83,17685.0,BTG +2023-10-03 13:49:00,2.84,2.84,2.83,2.835,6007.0,BTG +2023-10-03 13:48:00,2.83,2.839,2.83,2.839,838.0,BTG +2023-10-03 13:47:00,2.835,2.84,2.83,2.835,12106.0,BTG +2023-10-03 13:46:00,2.83,2.84,2.83,2.832,6650.0,BTG +2023-10-03 13:45:00,2.83,2.835,2.83,2.83,613.0,BTG +2023-10-03 13:44:00,2.835,2.84,2.83,2.83,4044.0,BTG +2023-10-03 13:43:00,2.835,2.84,2.835,2.835,22386.0,BTG +2023-10-03 13:42:00,2.83,2.835,2.83,2.835,1037.0,BTG +2023-10-03 13:41:00,2.84,2.84,2.83,2.83,5662.0,BTG +2023-10-03 13:40:00,2.84,2.84,2.835,2.835,1480.0,BTG +2023-10-03 13:39:00,2.84,2.84,2.835,2.835,1540.0,BTG +2023-10-03 13:38:00,2.835,2.84,2.835,2.835,2520.0,BTG +2023-10-03 13:37:00,2.835,2.835,2.835,2.835,516.0,BTG +2023-10-03 13:36:00,2.835,2.835,2.83,2.835,1110.0,BTG +2023-10-03 13:35:00,2.835,2.84,2.83,2.835,3384.0,BTG +2023-10-03 13:34:00,2.83,2.835,2.83,2.83,1076.0,BTG +2023-10-03 13:33:00,2.835,2.84,2.83,2.835,2600.0,BTG +2023-10-03 13:32:00,2.84,2.84,2.83,2.83,13411.0,BTG +2023-10-03 13:31:00,2.83,2.835,2.83,2.83,800.0,BTG +2023-10-03 13:30:00,2.835,2.84,2.83,2.835,3103.0,BTG +2023-10-03 13:29:00,2.84,2.84,2.833,2.835,10765.0,BTG +2023-10-03 13:28:00,2.83,2.84,2.83,2.84,4632.0,BTG +2023-10-03 13:27:00,2.83,2.83,2.83,2.83,441.0,BTG +2023-10-03 13:26:00,2.836,2.836,2.83,2.83,2212.0,BTG +2023-10-03 13:25:00,2.83,2.84,2.83,2.83,1174.0,BTG +2023-10-03 13:24:00,2.835,2.84,2.83,2.83,2102.0,BTG +2023-10-03 13:23:00,2.84,2.84,2.83,2.835,35047.0,BTG +2023-10-03 13:22:00,2.835,2.84,2.835,2.84,3319.0,BTG +2023-10-03 13:21:00,2.83,2.84,2.83,2.835,3383.0,BTG +2023-10-03 13:20:00,2.84,2.84,2.83,2.83,1591.0,BTG +2023-10-03 13:19:00,2.835,2.84,2.83,2.835,1930.0,BTG +2023-10-03 13:18:00,2.835,2.835,2.83,2.83,581.0,BTG +2023-10-03 13:17:00,2.835,2.84,2.83,2.835,13082.0,BTG +2023-10-03 13:16:00,2.835,2.84,2.83,2.83,2150.0,BTG +2023-10-03 13:15:00,2.835,2.84,2.83,2.835,3106.0,BTG +2023-10-03 13:14:00,2.835,2.84,2.83,2.835,2010.0,BTG +2023-10-03 13:13:00,2.83,2.84,2.83,2.83,10308.0,BTG +2023-10-03 13:12:00,2.83,2.831,2.83,2.83,2891.0,BTG +2023-10-03 13:11:00,2.83,2.83,2.83,2.83,2248.0,BTG +2023-10-03 13:10:00,2.83,2.84,2.83,2.84,6418.0,BTG +2023-10-03 13:09:00,2.835,2.839,2.835,2.839,1330.0,BTG +2023-10-03 13:08:00,2.835,2.835,2.83,2.83,1416.0,BTG +2023-10-03 13:05:00,2.84,2.84,2.83,2.835,2173.0,BTG +2023-10-03 13:04:00,2.835,2.84,2.83,2.832,2259.0,BTG +2023-10-03 13:03:00,2.835,2.835,2.83,2.835,3576.0,BTG +2023-10-03 13:02:00,2.84,2.84,2.83,2.835,5067.0,BTG +2023-10-03 13:01:00,2.83,2.835,2.83,2.835,607.0,BTG +2023-10-03 13:00:00,2.835,2.84,2.83,2.83,528.0,BTG +2023-10-03 12:59:00,2.835,2.84,2.835,2.84,473.0,BTG +2023-10-03 12:58:00,2.835,2.835,2.835,2.835,815.0,BTG +2023-10-03 12:57:00,2.835,2.84,2.83,2.84,2447.0,BTG +2023-10-03 12:56:00,2.835,2.835,2.835,2.835,1401.0,BTG +2023-10-03 12:55:00,2.835,2.835,2.835,2.835,909.0,BTG +2023-10-03 12:54:00,2.84,2.84,2.835,2.84,15705.0,BTG +2023-10-03 12:53:00,2.835,2.835,2.835,2.835,1421.0,BTG +2023-10-03 12:52:00,2.835,2.84,2.835,2.838,4484.0,BTG +2023-10-03 12:51:00,2.835,2.84,2.832,2.835,2469.0,BTG +2023-10-03 12:50:00,2.84,2.841,2.83,2.835,177024.0,BTG +2023-10-03 12:49:00,2.845,2.845,2.84,2.845,1680.0,BTG +2023-10-03 12:48:00,2.845,2.845,2.84,2.845,3244.0,BTG +2023-10-03 12:47:00,2.848,2.85,2.84,2.84,11507.0,BTG +2023-10-03 12:46:00,2.85,2.85,2.848,2.848,5078.0,BTG +2023-10-03 12:45:00,2.845,2.845,2.844,2.844,977.0,BTG +2023-10-03 12:44:00,2.845,2.85,2.845,2.848,1137.0,BTG +2023-10-03 12:43:00,2.845,2.845,2.845,2.845,102.0,BTG +2023-10-03 12:42:00,2.85,2.85,2.845,2.849,58514.0,BTG +2023-10-03 12:41:00,2.855,2.855,2.85,2.85,1938.0,BTG +2023-10-03 12:40:00,2.855,2.855,2.85,2.85,214.0,BTG +2023-10-03 12:39:00,2.855,2.855,2.85,2.85,1560.0,BTG +2023-10-03 12:38:00,2.86,2.86,2.855,2.855,2141.0,BTG +2023-10-03 12:37:00,2.85,2.85,2.85,2.85,223.0,BTG +2023-10-03 12:36:00,2.855,2.855,2.85,2.85,13264.0,BTG +2023-10-03 12:35:00,2.86,2.86,2.85,2.851,11500.0,BTG +2023-10-03 12:34:00,2.855,2.86,2.855,2.86,313.0,BTG +2023-10-03 12:33:00,2.86,2.86,2.859,2.86,12415.0,BTG +2023-10-03 12:32:00,2.86,2.86,2.855,2.86,17435.0,BTG +2023-10-03 12:31:00,2.855,2.86,2.85,2.855,9275.0,BTG +2023-10-03 12:30:00,2.855,2.86,2.85,2.855,9064.0,BTG +2023-10-03 12:29:00,2.85,2.85,2.85,2.85,466.0,BTG +2023-10-03 12:28:00,2.855,2.855,2.85,2.85,4104.0,BTG +2023-10-03 12:27:00,2.851,2.858,2.85,2.855,10419.0,BTG +2023-10-03 12:26:00,2.85,2.855,2.84,2.851,89500.0,BTG +2023-10-03 12:25:00,2.845,2.85,2.84,2.85,4754.0,BTG +2023-10-03 12:24:00,2.845,2.847,2.845,2.845,2498.0,BTG +2023-10-03 12:23:00,2.845,2.85,2.842,2.85,4736.0,BTG +2023-10-03 12:22:00,2.849,2.85,2.845,2.845,6620.0,BTG +2023-10-03 12:21:00,2.845,2.845,2.842,2.845,2201.0,BTG +2023-10-03 12:20:00,2.85,2.85,2.845,2.845,3736.0,BTG +2023-10-03 12:19:00,2.85,2.85,2.842,2.843,9225.0,BTG +2023-10-03 12:18:00,2.848,2.85,2.845,2.85,7397.0,BTG +2023-10-03 12:17:00,2.85,2.85,2.845,2.85,18994.0,BTG +2023-10-03 12:16:00,2.845,2.85,2.845,2.85,3201.0,BTG +2023-10-03 12:15:00,2.85,2.85,2.84,2.845,118667.0,BTG +2023-10-03 12:14:00,2.85,2.85,2.85,2.85,302.0,BTG +2023-10-03 12:13:00,2.855,2.855,2.85,2.85,5601.0,BTG +2023-10-03 12:12:00,2.85,2.855,2.85,2.855,9182.0,BTG +2023-10-03 12:11:00,2.85,2.855,2.85,2.85,3018.0,BTG +2023-10-03 12:10:00,2.85,2.86,2.85,2.855,3230.0,BTG +2023-10-03 12:09:00,2.85,2.855,2.85,2.855,4368.0,BTG +2023-10-03 12:08:00,2.852,2.857,2.85,2.855,8736.0,BTG +2023-10-03 12:07:00,2.852,2.855,2.852,2.852,2264.0,BTG +2023-10-03 12:06:00,2.86,2.86,2.855,2.855,10505.0,BTG +2023-10-03 12:05:00,2.86,2.86,2.86,2.86,1003.0,BTG +2023-10-03 12:04:00,2.85,2.86,2.85,2.856,27466.0,BTG +2023-10-03 12:03:00,2.843,2.86,2.84,2.855,50335.0,BTG +2023-10-03 12:02:00,2.85,2.85,2.84,2.85,53746.0,BTG +2023-10-03 12:01:00,2.845,2.85,2.845,2.85,6604.0,BTG +2023-10-03 12:00:00,2.849,2.85,2.845,2.845,4184.0,BTG +2023-10-03 11:59:00,2.85,2.85,2.845,2.85,3109.0,BTG +2023-10-03 11:58:00,2.845,2.85,2.845,2.85,12562.0,BTG +2023-10-03 11:57:00,2.845,2.85,2.84,2.845,1016.0,BTG +2023-10-03 11:56:00,2.84,2.85,2.84,2.845,4607.0,BTG +2023-10-03 11:55:00,2.845,2.845,2.845,2.845,1027.0,BTG +2023-10-03 11:54:00,2.84,2.84,2.84,2.84,600.0,BTG +2023-10-03 11:53:00,2.839,2.85,2.839,2.84,57734.0,BTG +2023-10-03 11:52:00,2.84,2.841,2.83,2.83,90718.0,BTG +2023-10-03 11:51:00,2.84,2.845,2.835,2.845,66131.0,BTG +2023-10-03 11:50:00,2.835,2.84,2.835,2.84,6648.0,BTG +2023-10-03 11:49:00,2.835,2.835,2.83,2.835,766.0,BTG +2023-10-03 11:48:00,2.84,2.84,2.83,2.835,66556.0,BTG +2023-10-03 11:47:00,2.84,2.845,2.84,2.845,18506.0,BTG +2023-10-03 11:46:00,2.845,2.848,2.841,2.845,1606.0,BTG +2023-10-03 11:45:00,2.84,2.845,2.835,2.845,37646.0,BTG +2023-10-03 11:44:00,2.835,2.84,2.835,2.836,8254.0,BTG +2023-10-03 11:43:00,2.835,2.835,2.835,2.835,1878.0,BTG +2023-10-03 11:42:00,2.83,2.84,2.83,2.84,2718.0,BTG +2023-10-03 11:41:00,2.835,2.84,2.83,2.835,1898.0,BTG +2023-10-03 11:40:00,2.835,2.84,2.835,2.835,3412.0,BTG +2023-10-03 11:39:00,2.835,2.84,2.83,2.835,18309.0,BTG +2023-10-03 11:38:00,2.83,2.84,2.83,2.83,2109.0,BTG +2023-10-03 11:37:00,2.835,2.84,2.83,2.83,9036.0,BTG +2023-10-03 11:36:00,2.84,2.84,2.83,2.83,1187.0,BTG +2023-10-03 11:35:00,2.83,2.838,2.83,2.83,10874.0,BTG +2023-10-03 11:34:00,2.835,2.84,2.83,2.83,5983.0,BTG +2023-10-03 11:33:00,2.83,2.84,2.83,2.835,3204.0,BTG +2023-10-03 11:32:00,2.84,2.84,2.835,2.838,5445.0,BTG +2023-10-03 11:31:00,2.84,2.84,2.835,2.835,1390.0,BTG +2023-10-03 11:30:00,2.84,2.84,2.835,2.835,1396.0,BTG +2023-10-03 11:29:00,2.84,2.84,2.835,2.84,1741.0,BTG +2023-10-03 11:28:00,2.838,2.84,2.831,2.835,7795.0,BTG +2023-10-03 11:27:00,2.84,2.84,2.835,2.84,10298.0,BTG +2023-10-03 11:26:00,2.835,2.838,2.83,2.838,1981.0,BTG +2023-10-03 11:25:00,2.83,2.838,2.83,2.838,752.0,BTG +2023-10-03 11:24:00,2.83,2.838,2.83,2.83,6346.0,BTG +2023-10-03 11:23:00,2.835,2.838,2.83,2.83,6420.0,BTG +2023-10-03 11:22:00,2.84,2.84,2.835,2.84,1785.0,BTG +2023-10-03 11:21:00,2.84,2.84,2.835,2.838,5777.0,BTG +2023-10-03 11:20:00,2.835,2.835,2.83,2.835,4375.0,BTG +2023-10-03 11:19:00,2.835,2.835,2.83,2.83,7972.0,BTG +2023-10-03 11:18:00,2.83,2.83,2.83,2.83,490.0,BTG +2023-10-03 11:17:00,2.83,2.83,2.83,2.83,249.0,BTG +2023-10-03 11:16:00,2.83,2.83,2.83,2.83,463.0,BTG +2023-10-03 11:15:00,2.83,2.838,2.83,2.835,1918.0,BTG +2023-10-03 11:14:00,2.83,2.835,2.83,2.835,2236.0,BTG +2023-10-03 11:13:00,2.83,2.83,2.83,2.83,544.0,BTG +2023-10-03 11:12:00,2.835,2.835,2.83,2.835,2781.0,BTG +2023-10-03 11:11:00,2.84,2.848,2.83,2.835,32583.0,BTG +2023-10-03 11:10:00,2.845,2.845,2.84,2.84,16744.0,BTG +2023-10-03 11:09:00,2.85,2.85,2.845,2.85,1011.0,BTG +2023-10-03 11:08:00,2.85,2.85,2.845,2.845,3105.0,BTG +2023-10-03 11:07:00,2.85,2.85,2.84,2.845,5105.0,BTG +2023-10-03 11:06:00,2.84,2.85,2.835,2.84,84751.0,BTG +2023-10-03 11:05:00,2.835,2.84,2.83,2.84,4564.0,BTG +2023-10-03 11:04:00,2.835,2.838,2.83,2.83,1415.0,BTG +2023-10-03 11:03:00,2.83,2.84,2.83,2.84,1451.0,BTG +2023-10-03 11:02:00,2.835,2.838,2.83,2.83,6295.0,BTG +2023-10-03 11:01:00,2.835,2.84,2.83,2.835,3603.0,BTG +2023-10-03 11:00:00,2.83,2.835,2.83,2.835,5188.0,BTG +2023-10-03 10:59:00,2.83,2.84,2.83,2.835,23808.0,BTG +2023-10-03 10:58:00,2.84,2.84,2.835,2.84,5349.0,BTG +2023-10-03 10:57:00,2.84,2.84,2.835,2.835,1609.0,BTG +2023-10-03 10:56:00,2.835,2.84,2.83,2.84,3005.0,BTG +2023-10-03 10:55:00,2.835,2.84,2.835,2.84,3377.0,BTG +2023-10-03 10:54:00,2.835,2.84,2.83,2.84,1302.0,BTG +2023-10-03 10:53:00,2.84,2.84,2.833,2.84,8783.0,BTG +2023-10-03 10:52:00,2.84,2.84,2.835,2.84,57234.0,BTG +2023-10-03 10:51:00,2.84,2.84,2.83,2.84,48629.0,BTG +2023-10-03 10:50:00,2.84,2.85,2.84,2.84,714.0,BTG +2023-10-03 10:49:00,2.845,2.849,2.84,2.845,2502.0,BTG +2023-10-03 10:48:00,2.845,2.848,2.84,2.84,3350.0,BTG +2023-10-03 10:47:00,2.845,2.845,2.84,2.845,2956.0,BTG +2023-10-03 10:46:00,2.85,2.855,2.845,2.85,85919.0,BTG +2023-10-03 10:45:00,2.855,2.86,2.85,2.85,42730.0,BTG +2023-10-03 10:44:00,2.855,2.86,2.85,2.86,7164.0,BTG +2023-10-03 10:43:00,2.855,2.855,2.85,2.855,13154.0,BTG +2023-10-03 10:42:00,2.855,2.855,2.85,2.85,11809.0,BTG +2023-10-03 10:41:00,2.849,2.86,2.849,2.851,76608.0,BTG +2023-10-03 10:40:00,2.85,2.855,2.84,2.84,70449.0,BTG +2023-10-03 10:39:00,2.86,2.86,2.852,2.855,5420.0,BTG +2023-10-03 10:38:00,2.859,2.86,2.85,2.85,66367.0,BTG +2023-10-03 10:37:00,2.85,2.86,2.85,2.86,88358.0,BTG +2023-10-03 10:36:00,2.855,2.86,2.85,2.855,6226.0,BTG +2023-10-03 10:35:00,2.839,2.86,2.838,2.855,83340.0,BTG +2023-10-03 10:34:00,2.84,2.84,2.839,2.84,11739.0,BTG +2023-10-03 10:33:00,2.84,2.84,2.835,2.84,38917.0,BTG +2023-10-03 10:32:00,2.835,2.84,2.835,2.84,1448.0,BTG +2023-10-03 10:31:00,2.83,2.84,2.82,2.835,75984.0,BTG +2023-10-03 10:30:00,2.83,2.83,2.825,2.83,11959.0,BTG +2023-10-03 10:29:00,2.83,2.83,2.825,2.828,9424.0,BTG +2023-10-03 10:28:00,2.83,2.83,2.825,2.83,50650.0,BTG +2023-10-03 10:27:00,2.835,2.835,2.83,2.83,6923.0,BTG +2023-10-03 10:26:00,2.83,2.84,2.83,2.835,3165.0,BTG +2023-10-03 10:25:00,2.831,2.835,2.83,2.83,5858.0,BTG +2023-10-03 10:24:00,2.835,2.838,2.825,2.835,63449.0,BTG +2023-10-03 10:23:00,2.83,2.84,2.83,2.83,25741.0,BTG +2023-10-03 10:22:00,2.83,2.84,2.83,2.84,21843.0,BTG +2023-10-03 10:21:00,2.83,2.84,2.825,2.83,41838.0,BTG +2023-10-03 10:20:00,2.819,2.83,2.818,2.83,50416.0,BTG +2023-10-03 10:19:00,2.815,2.82,2.815,2.82,11989.0,BTG +2023-10-03 10:18:00,2.815,2.82,2.814,2.815,12023.0,BTG +2023-10-03 10:17:00,2.805,2.81,2.802,2.81,101665.0,BTG +2023-10-03 10:16:00,2.81,2.81,2.8,2.8,24615.0,BTG +2023-10-03 10:15:00,2.82,2.82,2.81,2.81,71761.0,BTG +2023-10-03 10:14:00,2.82,2.83,2.82,2.825,9468.0,BTG +2023-10-03 10:13:00,2.825,2.83,2.82,2.825,14740.0,BTG +2023-10-03 10:12:00,2.81,2.83,2.81,2.83,78878.0,BTG +2023-10-03 10:11:00,2.79,2.81,2.79,2.81,98191.0,BTG +2023-10-03 10:10:00,2.795,2.8,2.79,2.79,49842.0,BTG +2023-10-03 10:09:00,2.79,2.795,2.79,2.795,27613.0,BTG +2023-10-03 10:08:00,2.795,2.795,2.79,2.79,109069.0,BTG +2023-10-03 10:07:00,2.8,2.805,2.795,2.795,59091.0,BTG +2023-10-03 10:06:00,2.8,2.81,2.8,2.81,8571.0,BTG +2023-10-03 10:05:00,2.8,2.81,2.8,2.81,7485.0,BTG +2023-10-03 10:04:00,2.8,2.808,2.8,2.805,6063.0,BTG +2023-10-03 10:03:00,2.8,2.805,2.8,2.805,8599.0,BTG +2023-10-03 10:02:00,2.8,2.805,2.795,2.805,180039.0,BTG +2023-10-03 10:01:00,2.8,2.81,2.795,2.799,30220.0,BTG +2023-10-03 10:00:00,2.82,2.82,2.8,2.8,75503.0,BTG +2023-10-03 09:58:00,2.83,2.83,2.82,2.828,60536.0,BTG +2023-10-03 09:57:00,2.835,2.835,2.83,2.83,66322.0,BTG +2023-10-03 09:56:00,2.831,2.84,2.831,2.84,6011.0,BTG +2023-10-03 09:55:00,2.83,2.84,2.83,2.831,21861.0,BTG +2023-10-03 09:54:00,2.84,2.84,2.83,2.835,22046.0,BTG +2023-10-03 09:53:00,2.84,2.84,2.83,2.84,31504.0,BTG +2023-10-03 09:52:00,2.835,2.84,2.835,2.84,21902.0,BTG +2023-10-03 09:51:00,2.835,2.84,2.832,2.835,23197.0,BTG +2023-10-03 09:50:00,2.835,2.84,2.835,2.84,46558.0,BTG +2023-10-03 09:49:00,2.832,2.84,2.831,2.84,8396.0,BTG +2023-10-03 09:48:00,2.83,2.835,2.83,2.83,19690.0,BTG +2023-10-03 09:47:00,2.838,2.838,2.825,2.83,61701.0,BTG +2023-10-03 09:46:00,2.835,2.838,2.83,2.831,17946.0,BTG +2023-10-03 09:45:00,2.835,2.838,2.83,2.835,15537.0,BTG +2023-10-03 09:44:00,2.83,2.84,2.825,2.835,44190.0,BTG +2023-10-03 09:43:00,2.815,2.83,2.815,2.83,44813.0,BTG +2023-10-03 09:42:00,2.815,2.82,2.81,2.816,7374.0,BTG +2023-10-03 09:41:00,2.805,2.82,2.805,2.815,27529.0,BTG +2023-10-03 09:40:00,2.811,2.814,2.8,2.81,81517.0,BTG +2023-10-03 09:39:00,2.805,2.815,2.801,2.81,11047.0,BTG +2023-10-03 09:38:00,2.802,2.81,2.802,2.805,3861.0,BTG +2023-10-03 09:37:00,2.795,2.806,2.79,2.806,19098.0,BTG +2023-10-03 09:36:00,2.795,2.8,2.79,2.79,6881.0,BTG +2023-10-03 09:35:00,2.795,2.81,2.795,2.795,35647.0,BTG +2023-10-03 09:34:00,2.794,2.8,2.79,2.795,14893.0,BTG +2023-10-03 09:33:00,2.795,2.8,2.79,2.79,8275.0,BTG +2023-10-03 09:32:00,2.795,2.8,2.785,2.795,23177.0,BTG +2023-10-03 09:31:00,2.785,2.8,2.78,2.79,48463.0,BTG +2023-10-03 09:30:00,2.8,2.8,2.77,2.79,159707.0,BTG +2023-10-03 09:29:00,2.8,2.8,2.8,2.8,204.0,BTG +2023-10-03 09:27:00,2.81,2.81,2.81,2.81,2.0,BTG +2023-10-03 09:26:00,2.81,2.81,2.81,2.81,1.0,BTG +2023-10-03 09:24:00,2.8,2.8,2.8,2.8,300.0,BTG +2023-10-03 09:22:00,2.81,2.81,2.809,2.81,359.0,BTG +2023-10-03 09:21:00,2.81,2.81,2.81,2.81,1003.0,BTG +2023-10-03 09:20:00,2.8,2.8,2.8,2.8,5000.0,BTG +2023-10-03 09:17:00,2.81,2.81,2.81,2.81,5.0,BTG +2023-10-03 09:12:00,2.805,2.81,2.805,2.81,5000.0,BTG +2023-10-03 09:09:00,2.801,2.801,2.8,2.801,26.0,BTG +2023-10-03 09:07:00,2.81,2.81,2.81,2.81,19.0,BTG +2023-10-03 09:05:00,2.81,2.81,2.81,2.81,150.0,BTG +2023-10-03 09:03:00,2.81,2.81,2.81,2.81,500.0,BTG +2023-10-03 08:59:00,2.81,2.81,2.81,2.81,3.0,BTG +2023-10-03 08:55:00,2.81,2.81,2.805,2.805,38.0,BTG +2023-10-03 08:54:00,2.81,2.81,2.81,2.81,1.0,BTG +2023-10-03 08:53:00,2.81,2.81,2.81,2.81,75.0,BTG +2023-10-03 08:51:00,2.81,2.81,2.81,2.81,4.0,BTG +2023-10-03 08:50:00,2.81,2.81,2.809,2.81,100.0,BTG +2023-10-03 08:48:00,2.81,2.81,2.81,2.81,1601.0,BTG +2023-10-03 08:47:00,2.81,2.81,2.81,2.81,55.0,BTG +2023-10-03 08:43:00,2.81,2.81,2.809,2.81,10.0,BTG +2023-10-03 08:42:00,2.81,2.81,2.81,2.81,1.0,BTG +2023-10-03 08:38:00,2.805,2.805,2.805,2.805,1.0,BTG +2023-10-03 08:36:00,2.81,2.81,2.81,2.81,100.0,BTG +2023-10-03 08:34:00,2.81,2.81,2.805,2.805,4.0,BTG +2023-10-03 08:32:00,2.81,2.81,2.81,2.81,5000.0,BTG +2023-10-03 08:31:00,2.801,2.801,2.801,2.801,2300.0,BTG +2023-10-03 08:30:00,2.81,2.81,2.81,2.81,5.0,BTG +2023-10-03 08:24:00,2.805,2.81,2.805,2.81,300.0,BTG +2023-10-03 08:22:00,2.81,2.81,2.81,2.81,10.0,BTG +2023-10-03 08:21:00,2.81,2.81,2.81,2.81,55.0,BTG +2023-10-03 08:14:00,2.8,2.805,2.8,2.805,4.0,BTG +2023-10-03 08:11:00,2.81,2.81,2.81,2.81,7.0,BTG +2023-10-03 08:10:00,2.81,2.81,2.81,2.81,13.0,BTG +2023-10-03 08:08:00,2.8,2.81,2.8,2.81,22.0,BTG +2023-10-03 08:07:00,2.809,2.81,2.809,2.81,40.0,BTG +2023-10-03 08:01:00,2.8,2.81,2.8,2.81,10.0,BTG +2023-10-03 08:00:00,2.83,2.83,2.8,2.83,1142.0,BTG +2023-10-03 07:58:00,2.81,2.81,2.81,2.81,233.0,BTG +2023-10-03 07:56:00,2.81,2.81,2.81,2.81,100.0,BTG +2023-10-03 07:53:00,2.81,2.81,2.81,2.81,100.0,BTG +2023-10-03 07:26:00,2.82,2.82,2.82,2.82,20.0,BTG +2023-10-03 07:25:00,2.83,2.83,2.82,2.82,1386.0,BTG +2023-10-03 07:24:00,2.82,2.82,2.82,2.82,2.0,BTG +2023-10-03 07:13:00,2.82,2.82,2.82,2.82,500.0,BTG +2023-10-03 07:05:00,2.81,2.81,2.81,2.81,2000.0,BTG +2023-10-02 20:00:00,2.8,2.8,2.8,2.8,109895.0,BTG +2023-10-02 19:57:00,2.8,2.8,2.8,2.8,386.0,BTG +2023-10-02 19:51:00,2.8,2.8,2.8,2.8,36.0,BTG +2023-10-02 19:48:00,2.8,2.8,2.8,2.8,25.0,BTG +2023-10-02 19:46:00,2.79,2.79,2.79,2.79,155.0,BTG +2023-10-02 19:44:00,2.8,2.8,2.8,2.8,20.0,BTG +2023-10-02 19:38:00,2.8,2.8,2.8,2.8,2.0,BTG +2023-10-02 19:36:00,2.795,2.795,2.795,2.795,1.0,BTG +2023-10-02 19:31:00,2.8,2.8,2.8,2.8,2.0,BTG +2023-10-02 19:28:00,2.799,2.799,2.799,2.799,10.0,BTG +2023-10-02 19:24:00,2.79,2.8,2.79,2.8,1005.0,BTG +2023-10-02 19:21:00,2.8,2.8,2.8,2.8,117.0,BTG +2023-10-02 19:20:00,2.8,2.8,2.8,2.8,10.0,BTG +2023-10-02 19:18:00,2.8,2.8,2.8,2.8,1.0,BTG +2023-10-02 19:12:00,2.8,2.8,2.8,2.8,20.0,BTG +2023-10-02 19:11:00,2.8,2.8,2.8,2.8,500.0,BTG +2023-10-02 18:53:00,2.8,2.8,2.8,2.8,2.0,BTG +2023-10-02 18:52:00,2.79,2.79,2.79,2.79,2.0,BTG +2023-10-02 18:46:00,2.8,2.8,2.8,2.8,2.0,BTG +2023-10-02 18:44:00,2.8,2.8,2.8,2.8,216.0,BTG +2023-10-02 18:42:00,2.8,2.8,2.8,2.8,5.0,BTG +2023-10-02 18:35:00,2.79,2.79,2.79,2.79,1.0,BTG +2023-10-02 18:34:00,2.8,2.8,2.8,2.8,42.0,BTG +2023-10-02 18:32:00,2.8,2.8,2.8,2.8,65.0,BTG +2023-10-02 18:30:00,2.8,2.8,2.8,2.8,109895.0,BTG +2023-10-02 18:28:00,2.79,2.8,2.79,2.8,13.0,BTG +2023-10-02 18:27:00,2.8,2.8,2.795,2.795,2.0,BTG +2023-10-02 18:22:00,2.8,2.8,2.795,2.795,6.0,BTG +2023-10-02 18:20:00,2.799,2.799,2.799,2.799,500.0,BTG +2023-10-02 18:17:00,2.8,2.8,2.8,2.8,180.0,BTG +2023-10-02 18:11:00,2.8,2.8,2.795,2.795,7.0,BTG +2023-10-02 18:06:00,2.8,2.8,2.8,2.8,5.0,BTG +2023-10-02 18:05:00,2.8,2.8,2.8,2.8,3.0,BTG +2023-10-02 18:04:00,2.8,2.8,2.8,2.8,1800.0,BTG +2023-10-02 18:02:00,2.8,2.8,2.8,2.8,10.0,BTG +2023-10-02 18:00:00,2.8,2.8,2.8,2.8,5.0,BTG +2023-10-02 17:56:00,2.795,2.795,2.795,2.795,1.0,BTG +2023-10-02 17:54:00,2.8,2.8,2.8,2.8,5.0,BTG +2023-10-02 17:48:00,2.799,2.799,2.799,2.799,2.0,BTG +2023-10-02 17:47:00,2.8,2.8,2.8,2.8,5.0,BTG +2023-10-02 17:46:00,2.8,2.8,2.8,2.8,5.0,BTG +2023-10-02 17:44:00,2.8,2.8,2.8,2.8,10.0,BTG +2023-10-02 17:43:00,2.8,2.8,2.8,2.8,4.0,BTG +2023-10-02 17:38:00,2.8,2.8,2.8,2.8,25.0,BTG +2023-10-02 17:37:00,2.8,2.8,2.8,2.8,4.0,BTG +2023-10-02 17:34:00,2.79,2.79,2.79,2.79,7.0,BTG +2023-10-02 17:32:00,2.8,2.8,2.8,2.8,3.0,BTG +2023-10-02 17:28:00,2.8,2.8,2.8,2.8,14.0,BTG +2023-10-02 17:26:00,2.799,2.799,2.799,2.799,5.0,BTG +2023-10-02 17:18:00,2.8,2.8,2.8,2.8,1.0,BTG +2023-10-02 17:16:00,2.8,2.8,2.8,2.8,25.0,BTG +2023-10-02 17:15:00,2.79,2.79,2.79,2.79,50.0,BTG +2023-10-02 17:12:00,2.8,2.8,2.8,2.8,5.0,BTG +2023-10-02 17:07:00,2.83,2.83,2.79,2.795,183256.0,BTG +2023-10-02 17:06:00,2.8,2.8,2.795,2.795,41.0,BTG +2023-10-02 17:04:00,2.8,2.8,2.8,2.8,10.0,BTG +2023-10-02 17:01:00,2.8,2.8,2.8,2.8,5.0,BTG +2023-10-02 17:00:00,2.8,2.8,2.8,2.8,70.0,BTG +2023-10-02 16:57:00,2.8,2.8,2.8,2.8,100.0,BTG +2023-10-02 16:56:00,2.8,2.8,2.8,2.8,5.0,BTG +2023-10-02 16:55:00,2.8,2.8,2.8,2.8,5120.0,BTG +2023-10-02 16:53:00,2.8,2.8,2.795,2.795,8.0,BTG +2023-10-02 16:52:00,2.8,2.8,2.8,2.8,10.0,BTG +2023-10-02 16:46:00,2.8,2.8,2.8,2.8,1.0,BTG +2023-10-02 16:43:00,2.799,2.8,2.799,2.8,5.0,BTG +2023-10-02 16:40:00,2.8,2.8,2.795,2.795,4.0,BTG +2023-10-02 16:39:00,2.8,2.8,2.795,2.8,4.0,BTG +2023-10-02 16:38:00,2.8,2.8,2.8,2.8,25.0,BTG +2023-10-02 16:37:00,2.8,2.8,2.8,2.8,50.0,BTG +2023-10-02 16:35:00,2.8,2.8,2.8,2.8,2.0,BTG +2023-10-02 16:34:00,2.8,2.8,2.795,2.8,344.0,BTG +2023-10-02 16:33:00,2.8,2.8,2.795,2.795,504.0,BTG +2023-10-02 16:32:00,2.8,2.8,2.799,2.799,504.0,BTG +2023-10-02 16:31:00,2.8,2.8,2.8,2.8,1.0,BTG +2023-10-02 16:30:00,2.8,2.8,2.795,2.8,201.0,BTG +2023-10-02 16:29:00,2.795,2.8,2.795,2.8,102.0,BTG +2023-10-02 16:27:00,2.8,2.8,2.8,2.8,28.0,BTG +2023-10-02 16:26:00,2.8,2.8,2.8,2.8,2.0,BTG +2023-10-02 16:25:00,2.8,2.8,2.8,2.8,108.0,BTG +2023-10-02 16:24:00,2.8,2.8,2.8,2.8,100.0,BTG +2023-10-02 16:23:00,2.799,2.8,2.799,2.8,12.0,BTG +2023-10-02 16:22:00,2.799,2.8,2.799,2.8,109.0,BTG +2023-10-02 16:21:00,2.8,2.8,2.8,2.8,1045.0,BTG +2023-10-02 16:20:00,2.8,2.8,2.8,2.8,82246.0,BTG +2023-10-02 16:18:00,2.8,2.8,2.8,2.8,5.0,BTG +2023-10-02 16:17:00,2.8,2.8,2.799,2.799,140.0,BTG +2023-10-02 16:16:00,2.8,2.8,2.8,2.8,25.0,BTG +2023-10-02 16:15:00,2.8,2.8,2.8,2.8,352.0,BTG +2023-10-02 16:14:00,2.79,2.79,2.79,2.79,5000.0,BTG +2023-10-02 16:13:00,2.79,2.795,2.79,2.79,10005.0,BTG +2023-10-02 16:12:00,2.8,2.8,2.8,2.8,105.0,BTG +2023-10-02 16:11:00,2.8,2.8,2.8,2.8,10.0,BTG +2023-10-02 16:10:00,2.8,2.8,2.79,2.79,116874.0,BTG +2023-10-02 16:07:00,2.79,2.79,2.79,2.79,1.0,BTG +2023-10-02 16:05:00,2.8,2.8,2.8,2.8,6.0,BTG +2023-10-02 16:03:00,2.8,2.8,2.8,2.8,4.0,BTG +2023-10-02 16:02:00,2.8,2.8,2.799,2.8,1010.0,BTG +2023-10-02 16:00:00,2.8,2.8,2.795,2.8,335047.0,BTG +2023-10-02 15:59:00,2.795,2.8,2.79,2.795,285268.0,BTG +2023-10-02 15:58:00,2.795,2.8,2.79,2.795,54196.0,BTG +2023-10-02 15:57:00,2.795,2.8,2.79,2.795,38971.0,BTG +2023-10-02 15:56:00,2.795,2.8,2.79,2.795,58404.0,BTG +2023-10-02 15:55:00,2.795,2.8,2.79,2.798,34470.0,BTG +2023-10-02 15:54:00,2.79,2.795,2.79,2.79,16280.0,BTG +2023-10-02 15:53:00,2.79,2.8,2.79,2.795,31776.0,BTG +2023-10-02 15:52:00,2.795,2.798,2.79,2.795,15272.0,BTG +2023-10-02 15:51:00,2.795,2.795,2.79,2.795,14360.0,BTG +2023-10-02 15:50:00,2.81,2.81,2.79,2.795,429587.0,BTG +2023-10-02 15:49:00,2.805,2.81,2.8,2.805,5887.0,BTG +2023-10-02 15:48:00,2.8,2.81,2.8,2.8,10463.0,BTG +2023-10-02 15:47:00,2.805,2.81,2.8,2.8,17584.0,BTG +2023-10-02 15:46:00,2.805,2.81,2.8,2.8,10343.0,BTG +2023-10-02 15:45:00,2.805,2.81,2.8,2.81,15763.0,BTG +2023-10-02 15:44:00,2.805,2.81,2.8,2.8,18343.0,BTG +2023-10-02 15:43:00,2.8,2.805,2.8,2.805,3526.0,BTG +2023-10-02 15:42:00,2.805,2.808,2.8,2.8,24466.0,BTG +2023-10-02 15:41:00,2.805,2.81,2.805,2.805,5435.0,BTG +2023-10-02 15:40:00,2.805,2.809,2.8,2.805,2755.0,BTG +2023-10-02 15:39:00,2.806,2.809,2.8,2.808,4453.0,BTG +2023-10-02 15:38:00,2.805,2.808,2.8,2.8,11530.0,BTG +2023-10-02 15:37:00,2.8,2.805,2.8,2.8,4653.0,BTG +2023-10-02 15:36:00,2.81,2.81,2.805,2.805,780.0,BTG +2023-10-02 15:35:00,2.805,2.808,2.8,2.805,8354.0,BTG +2023-10-02 15:34:00,2.81,2.81,2.8,2.8,4460.0,BTG +2023-10-02 15:33:00,2.8,2.808,2.8,2.805,4591.0,BTG +2023-10-02 15:32:00,2.805,2.81,2.8,2.805,7360.0,BTG +2023-10-02 15:31:00,2.81,2.81,2.8,2.8,4378.0,BTG +2023-10-02 15:30:00,2.8,2.81,2.8,2.8,7249.0,BTG +2023-10-02 15:29:00,2.8,2.81,2.8,2.8,3352.0,BTG +2023-10-02 15:28:00,2.8,2.805,2.8,2.8,1274.0,BTG +2023-10-02 15:27:00,2.8,2.81,2.8,2.8,8532.0,BTG +2023-10-02 15:26:00,2.805,2.81,2.8,2.8,78871.0,BTG +2023-10-02 15:25:00,2.8,2.81,2.8,2.81,31316.0,BTG +2023-10-02 15:24:00,2.8,2.805,2.8,2.8,2522.0,BTG +2023-10-02 15:23:00,2.8,2.81,2.8,2.805,1440.0,BTG +2023-10-02 15:22:00,2.805,2.805,2.8,2.805,4207.0,BTG +2023-10-02 15:21:00,2.8,2.81,2.8,2.8,6655.0,BTG +2023-10-02 15:20:00,2.805,2.81,2.805,2.805,6000.0,BTG +2023-10-02 15:19:00,2.8,2.81,2.8,2.81,10731.0,BTG +2023-10-02 15:18:00,2.8,2.805,2.8,2.805,3817.0,BTG +2023-10-02 15:17:00,2.805,2.81,2.8,2.8,1220.0,BTG +2023-10-02 15:16:00,2.8,2.805,2.8,2.8,6113.0,BTG +2023-10-02 15:15:00,2.8,2.805,2.8,2.8,4501.0,BTG +2023-10-02 15:14:00,2.8,2.81,2.8,2.805,7701.0,BTG +2023-10-02 15:13:00,2.8,2.805,2.8,2.805,7367.0,BTG +2023-10-02 15:12:00,2.8,2.808,2.8,2.8,7458.0,BTG +2023-10-02 15:11:00,2.802,2.81,2.8,2.805,3203.0,BTG +2023-10-02 15:10:00,2.808,2.81,2.8,2.805,8703.0,BTG +2023-10-02 15:09:00,2.8,2.807,2.8,2.8,3493.0,BTG +2023-10-02 15:08:00,2.805,2.805,2.8,2.8,5015.0,BTG +2023-10-02 15:07:00,2.805,2.805,2.8,2.805,721.0,BTG +2023-10-02 15:06:00,2.805,2.81,2.8,2.8,2874.0,BTG +2023-10-02 15:05:00,2.8,2.805,2.8,2.805,1432.0,BTG +2023-10-02 15:04:00,2.805,2.805,2.8,2.8,2840.0,BTG +2023-10-02 15:03:00,2.805,2.805,2.8,2.805,2883.0,BTG +2023-10-02 15:02:00,2.805,2.805,2.8,2.805,2401.0,BTG +2023-10-02 15:01:00,2.81,2.81,2.802,2.805,1710.0,BTG +2023-10-02 15:00:00,2.805,2.81,2.805,2.805,1660.0,BTG +2023-10-02 14:59:00,2.805,2.81,2.8,2.81,2326.0,BTG +2023-10-02 14:58:00,2.805,2.81,2.805,2.805,5595.0,BTG +2023-10-02 14:57:00,2.805,2.809,2.805,2.805,9452.0,BTG +2023-10-02 14:56:00,2.805,2.81,2.805,2.808,3415.0,BTG +2023-10-02 14:55:00,2.805,2.805,2.805,2.805,447.0,BTG +2023-10-02 14:53:00,2.805,2.805,2.805,2.805,2629.0,BTG +2023-10-02 14:52:00,2.805,2.805,2.805,2.805,326.0,BTG +2023-10-02 14:51:00,2.805,2.805,2.802,2.805,3394.0,BTG +2023-10-02 14:50:00,2.809,2.81,2.805,2.81,892.0,BTG +2023-10-02 14:49:00,2.805,2.81,2.805,2.807,1284.0,BTG +2023-10-02 14:48:00,2.805,2.81,2.805,2.81,2976.0,BTG +2023-10-02 14:47:00,2.805,2.805,2.805,2.805,1006.0,BTG +2023-10-02 14:46:00,2.805,2.807,2.805,2.805,2094.0,BTG +2023-10-02 14:45:00,2.808,2.81,2.805,2.81,5810.0,BTG +2023-10-02 14:44:00,2.805,2.81,2.805,2.81,1296.0,BTG +2023-10-02 14:43:00,2.805,2.81,2.805,2.81,2718.0,BTG +2023-10-02 14:41:00,2.81,2.81,2.805,2.805,1704.0,BTG +2023-10-02 14:40:00,2.81,2.81,2.805,2.806,600.0,BTG +2023-10-02 14:39:00,2.81,2.81,2.8,2.81,109808.0,BTG +2023-10-02 14:38:00,2.81,2.81,2.81,2.81,7405.0,BTG +2023-10-02 14:37:00,2.81,2.815,2.81,2.815,42200.0,BTG +2023-10-02 14:36:00,2.81,2.815,2.81,2.812,16835.0,BTG +2023-10-02 14:35:00,2.81,2.811,2.81,2.81,8225.0,BTG +2023-10-02 14:34:00,2.81,2.817,2.81,2.81,6505.0,BTG +2023-10-02 14:33:00,2.815,2.815,2.81,2.81,555.0,BTG +2023-10-02 14:32:00,2.812,2.815,2.81,2.815,2010.0,BTG +2023-10-02 14:31:00,2.812,2.812,2.81,2.81,5915.0,BTG +2023-10-02 14:30:00,2.81,2.815,2.81,2.81,2870.0,BTG +2023-10-02 14:29:00,2.81,2.815,2.81,2.815,19210.0,BTG +2023-10-02 14:28:00,2.815,2.815,2.81,2.815,3645.0,BTG +2023-10-02 14:27:00,2.815,2.815,2.815,2.815,300.0,BTG +2023-10-02 14:26:00,2.815,2.815,2.815,2.815,918.0,BTG +2023-10-02 14:25:00,2.815,2.815,2.81,2.81,2621.0,BTG +2023-10-02 14:24:00,2.815,2.818,2.81,2.818,3314.0,BTG +2023-10-02 14:23:00,2.811,2.815,2.81,2.815,2303.0,BTG +2023-10-02 14:22:00,2.815,2.82,2.815,2.815,1284.0,BTG +2023-10-02 14:21:00,2.819,2.819,2.818,2.818,294.0,BTG +2023-10-02 14:20:00,2.812,2.82,2.81,2.82,4165.0,BTG +2023-10-02 14:19:00,2.815,2.815,2.81,2.815,4903.0,BTG +2023-10-02 14:18:00,2.815,2.82,2.81,2.815,29149.0,BTG +2023-10-02 14:17:00,2.815,2.82,2.81,2.81,1682.0,BTG +2023-10-02 14:16:00,2.82,2.82,2.812,2.82,8283.0,BTG +2023-10-02 14:15:00,2.815,2.82,2.81,2.82,18635.0,BTG +2023-10-02 14:14:00,2.815,2.816,2.815,2.815,9209.0,BTG +2023-10-02 14:13:00,2.82,2.82,2.81,2.815,5406.0,BTG +2023-10-02 14:12:00,2.82,2.82,2.81,2.815,6240.0,BTG +2023-10-02 14:11:00,2.82,2.82,2.81,2.82,10460.0,BTG +2023-10-02 14:10:00,2.82,2.82,2.81,2.815,37621.0,BTG +2023-10-02 14:09:00,2.815,2.815,2.812,2.815,29610.0,BTG +2023-10-02 14:08:00,2.815,2.82,2.815,2.815,456.0,BTG +2023-10-02 14:07:00,2.81,2.82,2.81,2.82,11577.0,BTG +2023-10-02 14:06:00,2.815,2.82,2.812,2.815,18148.0,BTG +2023-10-02 14:05:00,2.81,2.82,2.81,2.815,33250.0,BTG +2023-10-02 14:04:00,2.815,2.815,2.81,2.81,718.0,BTG +2023-10-02 14:03:00,2.81,2.81,2.81,2.81,721.0,BTG +2023-10-02 14:02:00,2.81,2.81,2.81,2.81,160.0,BTG +2023-10-02 14:01:00,2.815,2.815,2.81,2.81,6426.0,BTG +2023-10-02 14:00:00,2.815,2.815,2.815,2.815,1453.0,BTG +2023-10-02 13:59:00,2.815,2.815,2.81,2.815,1565.0,BTG +2023-10-02 13:58:00,2.81,2.815,2.81,2.815,2965.0,BTG +2023-10-02 13:57:00,2.815,2.815,2.81,2.815,2395.0,BTG +2023-10-02 13:56:00,2.815,2.82,2.815,2.815,5657.0,BTG +2023-10-02 13:55:00,2.815,2.815,2.815,2.815,2390.0,BTG +2023-10-02 13:54:00,2.82,2.82,2.81,2.81,2641.0,BTG +2023-10-02 13:53:00,2.82,2.82,2.815,2.815,2406.0,BTG +2023-10-02 13:52:00,2.805,2.82,2.805,2.815,235586.0,BTG +2023-10-02 13:51:00,2.808,2.808,2.8,2.805,3703.0,BTG +2023-10-02 13:50:00,2.805,2.809,2.805,2.809,2766.0,BTG +2023-10-02 13:49:00,2.805,2.805,2.805,2.805,4704.0,BTG +2023-10-02 13:48:00,2.809,2.809,2.805,2.805,464.0,BTG +2023-10-02 13:47:00,2.805,2.81,2.805,2.805,1257.0,BTG +2023-10-02 13:45:00,2.805,2.805,2.805,2.805,311.0,BTG +2023-10-02 13:44:00,2.805,2.805,2.805,2.805,1539.0,BTG +2023-10-02 13:43:00,2.805,2.805,2.8,2.805,1481.0,BTG +2023-10-02 13:41:00,2.81,2.81,2.8,2.8,388.0,BTG +2023-10-02 13:40:00,2.805,2.805,2.8,2.8,500.0,BTG +2023-10-02 13:39:00,2.81,2.81,2.805,2.805,1645.0,BTG +2023-10-02 13:38:00,2.805,2.805,2.805,2.805,3671.0,BTG +2023-10-02 13:37:00,2.8,2.81,2.8,2.805,3899.0,BTG +2023-10-02 13:36:00,2.805,2.81,2.805,2.81,25458.0,BTG +2023-10-02 13:35:00,2.805,2.805,2.805,2.805,1063.0,BTG +2023-10-02 13:34:00,2.802,2.808,2.802,2.805,1512.0,BTG +2023-10-02 13:33:00,2.808,2.81,2.805,2.81,11125.0,BTG +2023-10-02 13:32:00,2.808,2.808,2.805,2.805,5444.0,BTG +2023-10-02 13:31:00,2.8,2.8,2.8,2.8,1102.0,BTG +2023-10-02 13:30:00,2.805,2.805,2.805,2.805,202.0,BTG +2023-10-02 13:29:00,2.81,2.81,2.8,2.8,47449.0,BTG +2023-10-02 13:28:00,2.812,2.815,2.81,2.815,24925.0,BTG +2023-10-02 13:27:00,2.812,2.815,2.81,2.81,51746.0,BTG +2023-10-02 13:26:00,2.81,2.815,2.805,2.81,99783.0,BTG +2023-10-02 13:25:00,2.81,2.81,2.81,2.81,513.0,BTG +2023-10-02 13:24:00,2.805,2.81,2.8,2.81,7007.0,BTG +2023-10-02 13:23:00,2.805,2.81,2.805,2.81,830.0,BTG +2023-10-02 13:22:00,2.81,2.81,2.81,2.81,1050.0,BTG +2023-10-02 13:21:00,2.81,2.81,2.802,2.81,2200.0,BTG +2023-10-02 13:20:00,2.81,2.81,2.805,2.805,1939.0,BTG +2023-10-02 13:19:00,2.81,2.81,2.809,2.809,3100.0,BTG +2023-10-02 13:18:00,2.81,2.81,2.81,2.81,6326.0,BTG +2023-10-02 13:17:00,2.81,2.81,2.81,2.81,716.0,BTG +2023-10-02 13:16:00,2.805,2.81,2.802,2.81,19628.0,BTG +2023-10-02 13:15:00,2.802,2.805,2.8,2.805,3014.0,BTG +2023-10-02 13:14:00,2.81,2.81,2.8,2.805,4700.0,BTG +2023-10-02 13:13:00,2.805,2.805,2.805,2.805,4100.0,BTG +2023-10-02 13:12:00,2.81,2.81,2.805,2.805,1106.0,BTG +2023-10-02 13:11:00,2.81,2.81,2.808,2.808,8626.0,BTG +2023-10-02 13:10:00,2.805,2.81,2.805,2.81,7950.0,BTG +2023-10-02 13:09:00,2.81,2.81,2.805,2.81,2833.0,BTG +2023-10-02 13:08:00,2.805,2.81,2.805,2.81,2101.0,BTG +2023-10-02 13:07:00,2.81,2.81,2.805,2.805,13263.0,BTG +2023-10-02 13:06:00,2.81,2.81,2.805,2.81,4233.0,BTG +2023-10-02 13:05:00,2.81,2.81,2.8,2.8,16334.0,BTG +2023-10-02 13:04:00,2.81,2.81,2.8,2.8,15483.0,BTG +2023-10-02 13:03:00,2.805,2.81,2.8,2.805,6471.0,BTG +2023-10-02 13:02:00,2.812,2.812,2.8,2.805,30209.0,BTG +2023-10-02 13:01:00,2.815,2.818,2.81,2.815,14114.0,BTG +2023-10-02 13:00:00,2.815,2.815,2.81,2.815,4336.0,BTG +2023-10-02 12:59:00,2.815,2.815,2.815,2.815,3527.0,BTG +2023-10-02 12:58:00,2.815,2.818,2.815,2.815,1848.0,BTG +2023-10-02 12:57:00,2.815,2.815,2.815,2.815,2186.0,BTG +2023-10-02 12:56:00,2.815,2.815,2.815,2.815,1707.0,BTG +2023-10-02 12:55:00,2.815,2.815,2.81,2.815,2588.0,BTG +2023-10-02 12:54:00,2.815,2.815,2.81,2.815,4268.0,BTG +2023-10-02 12:53:00,2.815,2.815,2.815,2.815,913.0,BTG +2023-10-02 12:52:00,2.815,2.815,2.81,2.815,1526.0,BTG +2023-10-02 12:51:00,2.815,2.817,2.815,2.815,5304.0,BTG +2023-10-02 12:50:00,2.81,2.815,2.81,2.815,8721.0,BTG +2023-10-02 12:49:00,2.815,2.815,2.81,2.815,12789.0,BTG +2023-10-02 12:48:00,2.815,2.82,2.815,2.815,1458.0,BTG +2023-10-02 12:47:00,2.815,2.815,2.815,2.815,3054.0,BTG +2023-10-02 12:46:00,2.815,2.82,2.812,2.82,1505.0,BTG +2023-10-02 12:45:00,2.815,2.815,2.81,2.815,4752.0,BTG +2023-10-02 12:44:00,2.815,2.82,2.815,2.815,4509.0,BTG +2023-10-02 12:43:00,2.815,2.815,2.815,2.815,309.0,BTG +2023-10-02 12:42:00,2.81,2.815,2.81,2.815,1233.0,BTG +2023-10-02 12:41:00,2.815,2.815,2.815,2.815,1514.0,BTG +2023-10-02 12:40:00,2.815,2.815,2.815,2.815,4284.0,BTG +2023-10-02 12:39:00,2.815,2.815,2.81,2.815,13377.0,BTG +2023-10-02 12:38:00,2.815,2.815,2.81,2.815,5480.0,BTG +2023-10-02 12:37:00,2.815,2.815,2.81,2.815,6337.0,BTG +2023-10-02 12:36:00,2.815,2.815,2.81,2.815,14255.0,BTG +2023-10-02 12:35:00,2.815,2.82,2.81,2.81,2099.0,BTG +2023-10-02 12:34:00,2.815,2.815,2.81,2.815,9616.0,BTG +2023-10-02 12:33:00,2.82,2.82,2.81,2.815,9185.0,BTG +2023-10-02 12:32:00,2.815,2.815,2.815,2.815,113.0,BTG +2023-10-02 12:31:00,2.815,2.82,2.815,2.82,3671.0,BTG +2023-10-02 12:30:00,2.819,2.82,2.815,2.82,6802.0,BTG +2023-10-02 12:29:00,2.82,2.82,2.82,2.82,2860.0,BTG +2023-10-02 12:28:00,2.82,2.82,2.812,2.815,2213.0,BTG +2023-10-02 12:27:00,2.82,2.82,2.81,2.81,1154.0,BTG +2023-10-02 12:26:00,2.82,2.82,2.81,2.81,1634.0,BTG +2023-10-02 12:25:00,2.82,2.82,2.815,2.815,5446.0,BTG +2023-10-02 12:24:00,2.815,2.82,2.815,2.819,435.0,BTG +2023-10-02 12:23:00,2.815,2.82,2.815,2.82,638.0,BTG +2023-10-02 12:22:00,2.82,2.82,2.81,2.81,2118.0,BTG +2023-10-02 12:21:00,2.81,2.82,2.81,2.82,27901.0,BTG +2023-10-02 12:20:00,2.815,2.82,2.815,2.815,5301.0,BTG +2023-10-02 12:19:00,2.815,2.82,2.815,2.815,1878.0,BTG +2023-10-02 12:18:00,2.82,2.82,2.81,2.81,1516.0,BTG +2023-10-02 12:17:00,2.815,2.82,2.815,2.82,255.0,BTG +2023-10-02 12:16:00,2.81,2.82,2.81,2.815,5614.0,BTG +2023-10-02 12:15:00,2.816,2.82,2.815,2.815,2076.0,BTG +2023-10-02 12:14:00,2.82,2.82,2.81,2.815,4248.0,BTG +2023-10-02 12:13:00,2.82,2.82,2.815,2.82,1026.0,BTG +2023-10-02 12:12:00,2.815,2.82,2.812,2.82,9617.0,BTG +2023-10-02 12:11:00,2.815,2.82,2.81,2.815,41513.0,BTG +2023-10-02 12:10:00,2.82,2.82,2.81,2.81,404.0,BTG +2023-10-02 12:09:00,2.82,2.82,2.81,2.82,2696.0,BTG +2023-10-02 12:08:00,2.82,2.82,2.82,2.82,941.0,BTG +2023-10-02 12:07:00,2.82,2.82,2.82,2.82,10719.0,BTG +2023-10-02 12:06:00,2.82,2.82,2.81,2.82,26167.0,BTG +2023-10-02 12:05:00,2.82,2.82,2.815,2.82,1931.0,BTG +2023-10-02 12:04:00,2.815,2.82,2.815,2.82,3967.0,BTG +2023-10-02 12:03:00,2.82,2.82,2.815,2.815,262.0,BTG +2023-10-02 12:02:00,2.82,2.82,2.81,2.819,11153.0,BTG +2023-10-02 12:01:00,2.815,2.82,2.81,2.815,5122.0,BTG +2023-10-02 12:00:00,2.815,2.815,2.812,2.815,602.0,BTG +2023-10-02 11:59:00,2.815,2.815,2.815,2.815,1033.0,BTG +2023-10-02 11:58:00,2.815,2.815,2.815,2.815,1810.0,BTG +2023-10-02 11:57:00,2.81,2.82,2.81,2.82,14565.0,BTG +2023-10-02 11:56:00,2.815,2.82,2.81,2.815,63806.0,BTG +2023-10-02 11:55:00,2.81,2.815,2.807,2.815,54449.0,BTG +2023-10-02 11:54:00,2.81,2.81,2.81,2.81,3825.0,BTG +2023-10-02 11:53:00,2.805,2.81,2.805,2.805,68412.0,BTG +2023-10-02 11:52:00,2.81,2.81,2.8,2.81,39637.0,BTG +2023-10-02 11:51:00,2.81,2.81,2.802,2.81,6369.0,BTG +2023-10-02 11:50:00,2.81,2.81,2.805,2.81,11997.0,BTG +2023-10-02 11:49:00,2.81,2.81,2.809,2.81,976.0,BTG +2023-10-02 11:48:00,2.805,2.81,2.8,2.8,5610.0,BTG +2023-10-02 11:47:00,2.8,2.81,2.8,2.805,7101.0,BTG +2023-10-02 11:46:00,2.81,2.81,2.809,2.81,328.0,BTG +2023-10-02 11:45:00,2.81,2.81,2.805,2.81,1051.0,BTG +2023-10-02 11:44:00,2.805,2.81,2.805,2.805,7494.0,BTG +2023-10-02 11:43:00,2.81,2.81,2.8,2.805,5353.0,BTG +2023-10-02 11:42:00,2.81,2.81,2.801,2.805,15531.0,BTG +2023-10-02 11:41:00,2.805,2.81,2.805,2.81,5560.0,BTG +2023-10-02 11:40:00,2.805,2.81,2.8,2.8,12119.0,BTG +2023-10-02 11:39:00,2.81,2.81,2.805,2.805,15945.0,BTG +2023-10-02 11:38:00,2.8,2.81,2.8,2.81,12673.0,BTG +2023-10-02 11:37:00,2.81,2.81,2.8,2.8,37766.0,BTG +2023-10-02 11:36:00,2.82,2.82,2.815,2.818,323.0,BTG +2023-10-02 11:35:00,2.82,2.82,2.81,2.81,4472.0,BTG +2023-10-02 11:34:00,2.82,2.82,2.81,2.81,1131.0,BTG +2023-10-02 11:33:00,2.81,2.82,2.81,2.815,12058.0,BTG +2023-10-02 11:32:00,2.815,2.82,2.81,2.81,48473.0,BTG +2023-10-02 11:31:00,2.815,2.82,2.81,2.815,3910.0,BTG +2023-10-02 11:30:00,2.81,2.82,2.81,2.82,11235.0,BTG +2023-10-02 11:29:00,2.81,2.815,2.81,2.81,9014.0,BTG +2023-10-02 11:28:00,2.81,2.82,2.81,2.81,199530.0,BTG +2023-10-02 11:27:00,2.81,2.81,2.807,2.81,11615.0,BTG +2023-10-02 11:26:00,2.805,2.81,2.805,2.81,9448.0,BTG +2023-10-02 11:25:00,2.81,2.81,2.81,2.81,2250.0,BTG +2023-10-02 11:24:00,2.81,2.81,2.805,2.81,2035.0,BTG +2023-10-02 11:23:00,2.81,2.81,2.808,2.81,16176.0,BTG +2023-10-02 11:22:00,2.81,2.81,2.805,2.81,4176.0,BTG +2023-10-02 11:21:00,2.81,2.81,2.807,2.81,14020.0,BTG +2023-10-02 11:20:00,2.81,2.81,2.805,2.81,6177.0,BTG +2023-10-02 11:19:00,2.81,2.81,2.805,2.81,11364.0,BTG +2023-10-02 11:18:00,2.805,2.81,2.8,2.81,117053.0,BTG +2023-10-02 11:17:00,2.805,2.81,2.8,2.805,7594.0,BTG +2023-10-02 11:16:00,2.809,2.818,2.8,2.81,292308.0,BTG +2023-10-02 11:15:00,2.805,2.81,2.805,2.81,10560.0,BTG +2023-10-02 11:14:00,2.81,2.81,2.805,2.805,4601.0,BTG +2023-10-02 11:13:00,2.81,2.81,2.8,2.81,15084.0,BTG +2023-10-02 11:12:00,2.8,2.81,2.8,2.81,9313.0,BTG +2023-10-02 11:11:00,2.805,2.81,2.8,2.8,11167.0,BTG +2023-10-02 11:10:00,2.81,2.815,2.8,2.805,82345.0,BTG +2023-10-02 11:09:00,2.81,2.82,2.81,2.81,3382.0,BTG +2023-10-02 11:08:00,2.815,2.82,2.81,2.81,23450.0,BTG +2023-10-02 11:07:00,2.815,2.815,2.814,2.815,1420.0,BTG +2023-10-02 11:06:00,2.815,2.815,2.815,2.815,1113.0,BTG +2023-10-02 11:05:00,2.815,2.82,2.815,2.815,1250.0,BTG +2023-10-02 11:04:00,2.815,2.82,2.81,2.815,10329.0,BTG +2023-10-02 11:03:00,2.815,2.82,2.815,2.815,842.0,BTG +2023-10-02 11:02:00,2.815,2.82,2.81,2.815,4327.0,BTG +2023-10-02 11:01:00,2.82,2.82,2.812,2.812,3402.0,BTG +2023-10-02 11:00:00,2.815,2.82,2.815,2.82,8795.0,BTG +2023-10-02 10:59:00,2.82,2.82,2.81,2.81,2512.0,BTG +2023-10-02 10:58:00,2.815,2.815,2.815,2.815,1462.0,BTG +2023-10-02 10:57:00,2.815,2.815,2.815,2.815,2165.0,BTG +2023-10-02 10:56:00,2.815,2.82,2.814,2.82,1994.0,BTG +2023-10-02 10:55:00,2.815,2.815,2.815,2.815,385.0,BTG +2023-10-02 10:54:00,2.815,2.815,2.815,2.815,1878.0,BTG +2023-10-02 10:53:00,2.81,2.82,2.81,2.815,3952.0,BTG +2023-10-02 10:52:00,2.815,2.819,2.81,2.81,35261.0,BTG +2023-10-02 10:51:00,2.815,2.82,2.811,2.811,8480.0,BTG +2023-10-02 10:50:00,2.81,2.815,2.81,2.815,9772.0,BTG +2023-10-02 10:49:00,2.815,2.815,2.815,2.815,2551.0,BTG +2023-10-02 10:48:00,2.815,2.82,2.81,2.815,24819.0,BTG +2023-10-02 10:47:00,2.82,2.82,2.815,2.815,7164.0,BTG +2023-10-02 10:46:00,2.82,2.82,2.815,2.815,6773.0,BTG +2023-10-02 10:45:00,2.82,2.82,2.815,2.815,5213.0,BTG +2023-10-02 10:44:00,2.815,2.82,2.815,2.815,2874.0,BTG +2023-10-02 10:43:00,2.815,2.815,2.811,2.815,4708.0,BTG +2023-10-02 10:42:00,2.815,2.82,2.815,2.815,7391.0,BTG +2023-10-02 10:41:00,2.81,2.82,2.81,2.82,17745.0,BTG +2023-10-02 10:40:00,2.82,2.82,2.81,2.82,32202.0,BTG +2023-10-02 10:39:00,2.813,2.82,2.81,2.815,32661.0,BTG +2023-10-02 10:38:00,2.815,2.82,2.81,2.82,10980.0,BTG +2023-10-02 10:37:00,2.82,2.825,2.82,2.82,41512.0,BTG +2023-10-02 10:36:00,2.82,2.82,2.82,2.82,6732.0,BTG +2023-10-02 10:35:00,2.82,2.83,2.82,2.825,41728.0,BTG +2023-10-02 10:34:00,2.825,2.83,2.82,2.825,17585.0,BTG +2023-10-02 10:33:00,2.825,2.83,2.82,2.825,8205.0,BTG +2023-10-02 10:32:00,2.83,2.835,2.82,2.82,53000.0,BTG +2023-10-02 10:31:00,2.825,2.83,2.822,2.825,5202.0,BTG +2023-10-02 10:30:00,2.82,2.827,2.82,2.825,2679.0,BTG +2023-10-02 10:29:00,2.82,2.828,2.82,2.825,20024.0,BTG +2023-10-02 10:28:00,2.825,2.83,2.82,2.825,33242.0,BTG +2023-10-02 10:27:00,2.835,2.835,2.82,2.82,75562.0,BTG +2023-10-02 10:26:00,2.835,2.84,2.83,2.83,10344.0,BTG +2023-10-02 10:25:00,2.84,2.84,2.83,2.839,8002.0,BTG +2023-10-02 10:24:00,2.835,2.84,2.83,2.83,2664.0,BTG +2023-10-02 10:23:00,2.84,2.84,2.835,2.835,1139.0,BTG +2023-10-02 10:22:00,2.838,2.838,2.835,2.835,446.0,BTG +2023-10-02 10:21:00,2.83,2.84,2.83,2.835,11247.0,BTG +2023-10-02 10:20:00,2.84,2.845,2.83,2.835,288637.0,BTG +2023-10-02 10:19:00,2.848,2.848,2.84,2.845,3580.0,BTG +2023-10-02 10:18:00,2.845,2.845,2.84,2.845,1630.0,BTG +2023-10-02 10:17:00,2.84,2.85,2.84,2.845,3641.0,BTG +2023-10-02 10:16:00,2.845,2.85,2.84,2.845,7412.0,BTG +2023-10-02 10:14:00,2.85,2.855,2.845,2.845,51664.0,BTG +2023-10-02 10:13:00,2.855,2.855,2.85,2.855,11320.0,BTG +2023-10-02 10:12:00,2.85,2.86,2.85,2.851,15498.0,BTG +2023-10-02 10:11:00,2.86,2.86,2.852,2.858,12437.0,BTG +2023-10-02 10:10:00,2.842,2.855,2.84,2.85,80024.0,BTG +2023-10-02 10:09:00,2.85,2.85,2.84,2.845,4888.0,BTG +2023-10-02 10:08:00,2.845,2.85,2.84,2.845,6442.0,BTG +2023-10-02 10:07:00,2.85,2.86,2.84,2.84,20613.0,BTG +2023-10-02 10:06:00,2.855,2.855,2.85,2.85,6856.0,BTG +2023-10-02 10:05:00,2.855,2.855,2.85,2.855,25193.0,BTG +2023-10-02 10:04:00,2.861,2.865,2.855,2.855,76112.0,BTG +2023-10-02 10:03:00,2.865,2.87,2.86,2.86,16019.0,BTG +2023-10-02 10:02:00,2.865,2.87,2.86,2.87,17940.0,BTG +2023-10-02 10:01:00,2.87,2.87,2.862,2.862,3678.0,BTG +2023-10-02 10:00:00,2.845,2.88,2.84,2.86,77844.0,BTG +2023-10-02 09:59:00,2.841,2.85,2.84,2.85,19802.0,BTG +2023-10-02 09:58:00,2.848,2.85,2.843,2.85,10611.0,BTG +2023-10-02 09:57:00,2.845,2.85,2.84,2.85,2144.0,BTG +2023-10-02 09:56:00,2.85,2.85,2.84,2.85,6527.0,BTG +2023-10-02 09:55:00,2.845,2.85,2.845,2.85,5069.0,BTG +2023-10-02 09:54:00,2.845,2.85,2.84,2.85,9928.0,BTG +2023-10-02 09:53:00,2.845,2.85,2.84,2.842,4022.0,BTG +2023-10-02 09:52:00,2.85,2.85,2.842,2.843,20232.0,BTG +2023-10-02 09:51:00,2.84,2.85,2.84,2.85,6259.0,BTG +2023-10-02 09:50:00,2.845,2.85,2.845,2.845,3690.0,BTG +2023-10-02 09:49:00,2.85,2.85,2.84,2.84,12716.0,BTG +2023-10-02 09:48:00,2.85,2.85,2.84,2.85,51025.0,BTG +2023-10-02 09:47:00,2.84,2.85,2.84,2.85,39518.0,BTG +2023-10-02 09:46:00,2.845,2.86,2.845,2.85,53353.0,BTG +2023-10-02 09:45:00,2.85,2.85,2.84,2.848,57541.0,BTG +2023-10-02 09:44:00,2.85,2.85,2.845,2.85,12982.0,BTG +2023-10-02 09:43:00,2.84,2.85,2.84,2.85,3849.0,BTG +2023-10-02 09:42:00,2.84,2.85,2.83,2.85,19862.0,BTG +2023-10-02 09:41:00,2.83,2.84,2.83,2.84,53920.0,BTG +2023-10-02 09:40:00,2.835,2.84,2.83,2.83,50360.0,BTG +2023-10-02 09:39:00,2.83,2.84,2.82,2.835,26729.0,BTG +2023-10-02 09:38:00,2.83,2.83,2.82,2.825,39416.0,BTG +2023-10-02 09:37:00,2.83,2.845,2.83,2.83,21041.0,BTG +2023-10-02 09:36:00,2.835,2.845,2.835,2.839,27567.0,BTG +2023-10-02 09:35:00,2.84,2.85,2.83,2.83,88894.0,BTG +2023-10-02 09:34:00,2.831,2.84,2.831,2.84,4842.0,BTG +2023-10-02 09:33:00,2.84,2.85,2.83,2.836,26652.0,BTG +2023-10-02 09:32:00,2.84,2.843,2.83,2.839,43065.0,BTG +2023-10-02 09:31:00,2.85,2.85,2.84,2.845,12102.0,BTG +2023-10-02 09:30:00,2.88,2.89,2.845,2.85,182233.0,BTG +2023-10-02 09:29:00,2.89,2.89,2.89,2.89,50.0,BTG +2023-10-02 09:26:00,2.89,2.89,2.89,2.89,1.0,BTG +2023-10-02 09:25:00,2.89,2.89,2.89,2.89,5.0,BTG +2023-10-02 09:24:00,2.9,2.9,2.9,2.9,700.0,BTG +2023-10-02 09:22:00,2.89,2.89,2.89,2.89,1.0,BTG +2023-10-02 09:21:00,2.89,2.89,2.88,2.88,549.0,BTG +2023-10-02 09:19:00,2.88,2.88,2.88,2.88,4751.0,BTG +2023-10-02 09:17:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-10-02 09:16:00,2.88,2.88,2.875,2.875,3.0,BTG +2023-10-02 09:12:00,2.87,2.87,2.87,2.87,500.0,BTG +2023-10-02 09:10:00,2.88,2.88,2.88,2.88,2.0,BTG +2023-10-02 09:08:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-10-02 09:06:00,2.88,2.88,2.88,2.88,5.0,BTG +2023-10-02 09:03:00,2.87,2.87,2.87,2.87,199.0,BTG +2023-10-02 09:00:00,2.88,2.88,2.88,2.88,10.0,BTG +2023-10-02 08:59:00,2.88,2.88,2.87,2.87,12.0,BTG +2023-10-02 08:58:00,2.87,2.88,2.87,2.88,1212.0,BTG +2023-10-02 08:56:00,2.88,2.88,2.88,2.88,102.0,BTG +2023-10-02 08:55:00,2.875,2.88,2.875,2.88,21.0,BTG +2023-10-02 08:47:00,2.88,2.88,2.88,2.88,11.0,BTG +2023-10-02 08:44:00,2.879,2.879,2.879,2.879,2.0,BTG +2023-10-02 08:41:00,2.88,2.88,2.88,2.88,8.0,BTG +2023-10-02 08:38:00,2.88,2.88,2.88,2.88,19.0,BTG +2023-10-02 08:35:00,2.88,2.88,2.875,2.88,17.0,BTG +2023-10-02 08:34:00,2.87,2.87,2.87,2.87,1.0,BTG +2023-10-02 08:33:00,2.879,2.879,2.875,2.875,7.0,BTG +2023-10-02 08:31:00,2.88,2.88,2.875,2.875,3.0,BTG +2023-10-02 08:29:00,2.88,2.88,2.875,2.88,534.0,BTG +2023-10-02 08:28:00,2.88,2.88,2.88,2.88,5.0,BTG +2023-10-02 08:24:00,2.88,2.88,2.87,2.88,4.0,BTG +2023-10-02 08:22:00,2.87,2.87,2.87,2.87,300.0,BTG +2023-10-02 08:21:00,2.88,2.88,2.88,2.88,6.0,BTG +2023-10-02 08:20:00,2.88,2.88,2.88,2.88,2.0,BTG +2023-10-02 08:19:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-10-02 08:18:00,2.88,2.88,2.875,2.875,2.0,BTG +2023-10-02 08:17:00,2.88,2.88,2.88,2.88,3.0,BTG +2023-10-02 08:16:00,2.88,2.88,2.88,2.88,100.0,BTG +2023-10-02 08:11:00,2.88,2.88,2.88,2.88,7.0,BTG +2023-10-02 08:10:00,2.87,2.88,2.87,2.88,125.0,BTG +2023-10-02 08:09:00,2.88,2.88,2.88,2.88,100.0,BTG +2023-10-02 08:08:00,2.88,2.88,2.88,2.88,40.0,BTG +2023-10-02 08:07:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-10-02 08:03:00,2.88,2.88,2.875,2.875,12.0,BTG +2023-10-02 08:02:00,2.93,2.93,2.93,2.93,1.0,BTG +2023-10-02 08:01:00,2.89,2.89,2.89,2.89,1.0,BTG +2023-10-02 08:00:00,2.899,2.9,2.87,2.88,9956.0,BTG +2023-10-02 07:56:00,2.88,2.88,2.88,2.88,2.0,BTG +2023-10-02 07:55:00,2.88,2.88,2.88,2.88,11.0,BTG +2023-10-02 07:30:00,2.88,2.88,2.88,2.88,3.0,BTG +2023-10-02 07:29:00,2.88,2.88,2.88,2.88,10.0,BTG +2023-10-02 07:27:00,2.88,2.88,2.88,2.88,7.0,BTG +2023-10-02 07:25:00,2.88,2.88,2.88,2.88,7.0,BTG +2023-10-02 07:23:00,2.88,2.88,2.88,2.88,10.0,BTG +2023-10-02 07:22:00,2.88,2.88,2.88,2.88,1109.0,BTG +2023-10-02 07:20:00,2.89,2.89,2.89,2.89,1.0,BTG +2023-10-02 07:02:00,2.89,2.89,2.89,2.89,13.0,BTG +2023-10-02 07:00:00,2.89,2.9,2.89,2.89,475.0,BTG +2023-10-02 06:46:00,2.89,2.89,2.89,2.89,2.0,BTG +2023-10-02 06:45:00,2.89,2.89,2.89,2.89,8.0,BTG +2023-10-02 06:44:00,2.89,2.89,2.89,2.89,4.0,BTG +2023-10-02 06:37:00,2.87,2.87,2.87,2.87,15.0,BTG +2023-10-02 05:55:00,2.87,2.87,2.87,2.87,100.0,BTG +2023-10-02 05:31:00,2.9,2.9,2.87,2.87,4313.0,BTG +2023-10-02 05:30:00,2.9,2.9,2.9,2.9,200.0,BTG +2023-10-02 05:20:00,2.91,2.91,2.91,2.91,1900.0,BTG +2023-10-02 05:11:00,2.88,2.88,2.88,2.88,100.0,BTG +2023-10-02 05:09:00,2.89,2.89,2.89,2.89,1975.0,BTG +2023-10-02 04:55:00,2.91,2.91,2.9,2.9,520.0,BTG +2023-10-02 04:54:00,2.91,2.91,2.91,2.91,500.0,BTG +2023-10-02 04:01:00,2.91,2.91,2.91,2.91,3150.0,BTG +2023-09-29 20:00:00,2.89,2.89,2.89,2.89,124420.0,BTG +2023-09-29 19:58:00,2.899,2.899,2.898,2.898,76.0,BTG +2023-09-29 19:47:00,2.86,2.86,2.85,2.85,1336.0,BTG +2023-09-29 19:36:00,2.85,2.85,2.85,2.85,1500.0,BTG +2023-09-29 19:26:00,2.89,2.89,2.89,2.89,1.0,BTG +2023-09-29 19:25:00,2.9,2.9,2.89,2.89,35.0,BTG +2023-09-29 19:24:00,2.91,2.91,2.91,2.91,15.0,BTG +2023-09-29 19:16:00,2.91,2.91,2.909,2.91,1.0,BTG +2023-09-29 19:13:00,2.9,2.9,2.88,2.88,9.0,BTG +2023-09-29 19:08:00,2.908,2.908,2.908,2.908,18.0,BTG +2023-09-29 19:06:00,2.9,2.9,2.9,2.9,10.0,BTG +2023-09-29 18:53:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-09-29 18:41:00,2.86,2.91,2.85,2.91,390.0,BTG +2023-09-29 18:40:00,2.88,2.88,2.87,2.87,870.0,BTG +2023-09-29 18:39:00,2.89,2.89,2.89,2.89,250.0,BTG +2023-09-29 18:38:00,2.91,2.91,2.91,2.91,100.0,BTG +2023-09-29 18:36:00,2.91,2.91,2.91,2.91,10.0,BTG +2023-09-29 18:34:00,2.91,2.91,2.91,2.91,1.0,BTG +2023-09-29 18:30:00,2.89,2.89,2.89,2.89,124420.0,BTG +2023-09-29 18:20:00,2.9,2.91,2.9,2.91,14.0,BTG +2023-09-29 18:18:00,2.9,2.9,2.9,2.9,1.0,BTG +2023-09-29 18:12:00,2.91,2.91,2.9,2.9,20.0,BTG +2023-09-29 17:57:00,2.91,2.91,2.91,2.91,160.0,BTG +2023-09-29 17:55:00,2.91,2.91,2.9,2.9,4.0,BTG +2023-09-29 17:53:00,2.91,2.91,2.91,2.91,10.0,BTG +2023-09-29 17:52:00,2.9,2.91,2.9,2.91,1379.0,BTG +2023-09-29 17:51:00,2.9,2.9,2.9,2.9,1.0,BTG +2023-09-29 17:50:00,2.9,2.9,2.9,2.9,10.0,BTG +2023-09-29 17:41:00,2.9,2.9,2.9,2.9,3.0,BTG +2023-09-29 17:29:00,2.91,2.91,2.91,2.91,4.0,BTG +2023-09-29 17:24:00,2.9,2.9,2.9,2.9,5.0,BTG +2023-09-29 17:13:00,2.9,2.9,2.9,2.9,10.0,BTG +2023-09-29 17:12:00,2.903,2.903,2.903,2.903,15.0,BTG +2023-09-29 17:10:00,2.88,2.895,2.88,2.895,7.0,BTG +2023-09-29 17:05:00,2.89,2.9,2.89,2.9,387120.0,BTG +2023-09-29 17:02:00,2.91,2.91,2.91,2.91,22.0,BTG +2023-09-29 17:00:00,2.9,2.9,2.9,2.9,5.0,BTG +2023-09-29 16:56:00,2.9,2.9,2.895,2.895,2.0,BTG +2023-09-29 16:47:00,2.89,2.9,2.89,2.9,4.0,BTG +2023-09-29 16:45:00,2.895,2.895,2.895,2.895,3.0,BTG +2023-09-29 16:37:00,2.89,2.89,2.89,2.89,2.0,BTG +2023-09-29 16:30:00,2.89,2.9,2.88,2.88,128.0,BTG +2023-09-29 16:27:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-09-29 16:24:00,2.88,2.88,2.88,2.88,65.0,BTG +2023-09-29 16:17:00,2.88,2.88,2.88,2.88,130.0,BTG +2023-09-29 16:15:00,2.881,2.881,2.88,2.881,3.0,BTG +2023-09-29 16:11:00,2.89,2.89,2.89,2.89,10.0,BTG +2023-09-29 16:10:00,2.89,2.89,2.89,2.89,124421.0,BTG +2023-09-29 16:07:00,2.88,2.88,2.88,2.88,1.0,BTG +2023-09-29 16:06:00,2.88,2.88,2.88,2.88,250.0,BTG +2023-09-29 16:05:00,2.889,2.889,2.889,2.889,300.0,BTG +2023-09-29 16:04:00,2.88,2.88,2.88,2.88,20.0,BTG +2023-09-29 16:03:00,2.89,2.89,2.885,2.885,18.0,BTG +2023-09-29 16:02:00,2.89,2.89,2.89,2.89,47647.0,BTG +2023-09-29 16:01:00,2.89,2.89,2.88,2.88,120.0,BTG +2023-09-29 16:00:00,2.89,2.89,2.88,2.89,374562.0,BTG +2023-09-29 15:59:00,2.875,2.88,2.87,2.88,138122.0,BTG +2023-09-29 15:58:00,2.875,2.88,2.875,2.875,21375.0,BTG +2023-09-29 15:57:00,2.87,2.875,2.87,2.875,41106.0,BTG +2023-09-29 15:56:00,2.87,2.875,2.87,2.875,14821.0,BTG +2023-09-29 15:55:00,2.87,2.875,2.865,2.875,413340.0,BTG +2023-09-29 15:54:00,2.87,2.875,2.865,2.865,115943.0,BTG +2023-09-29 15:53:00,2.87,2.88,2.87,2.87,68415.0,BTG +2023-09-29 15:52:00,2.875,2.875,2.87,2.875,30994.0,BTG +2023-09-29 15:51:00,2.875,2.88,2.87,2.875,3482.0,BTG +2023-09-29 15:50:00,2.88,2.88,2.87,2.875,30078.0,BTG +2023-09-29 15:49:00,2.88,2.88,2.87,2.88,24743.0,BTG +2023-09-29 15:48:00,2.872,2.88,2.872,2.88,9062.0,BTG +2023-09-29 15:47:00,2.88,2.88,2.87,2.88,27999.0,BTG +2023-09-29 15:46:00,2.875,2.88,2.87,2.879,21303.0,BTG +2023-09-29 15:45:00,2.88,2.88,2.872,2.872,7015.0,BTG +2023-09-29 15:44:00,2.878,2.88,2.875,2.88,14416.0,BTG +2023-09-29 15:43:00,2.875,2.88,2.87,2.88,16873.0,BTG +2023-09-29 15:42:00,2.875,2.88,2.87,2.875,18436.0,BTG +2023-09-29 15:41:00,2.87,2.875,2.87,2.875,14581.0,BTG +2023-09-29 15:40:00,2.875,2.879,2.87,2.875,2055.0,BTG +2023-09-29 15:39:00,2.875,2.875,2.87,2.875,2578.0,BTG +2023-09-29 15:38:00,2.87,2.875,2.87,2.875,3781.0,BTG +2023-09-29 15:37:00,2.875,2.88,2.87,2.875,1125.0,BTG +2023-09-29 15:36:00,2.875,2.875,2.875,2.875,2422.0,BTG +2023-09-29 15:35:00,2.875,2.875,2.87,2.87,2222.0,BTG +2023-09-29 15:34:00,2.875,2.875,2.875,2.875,2600.0,BTG +2023-09-29 15:33:00,2.872,2.88,2.872,2.88,8149.0,BTG +2023-09-29 15:32:00,2.875,2.88,2.875,2.875,2728.0,BTG +2023-09-29 15:31:00,2.875,2.88,2.87,2.875,8499.0,BTG +2023-09-29 15:30:00,2.875,2.88,2.87,2.875,21849.0,BTG +2023-09-29 15:29:00,2.875,2.88,2.87,2.875,13476.0,BTG +2023-09-29 15:28:00,2.875,2.88,2.87,2.87,229538.0,BTG +2023-09-29 15:27:00,2.875,2.879,2.87,2.875,161962.0,BTG +2023-09-29 15:26:00,2.875,2.878,2.87,2.875,11845.0,BTG +2023-09-29 15:25:00,2.87,2.88,2.87,2.875,20084.0,BTG +2023-09-29 15:24:00,2.87,2.875,2.87,2.87,12720.0,BTG +2023-09-29 15:23:00,2.875,2.88,2.87,2.88,7112.0,BTG +2023-09-29 15:22:00,2.87,2.875,2.87,2.87,9289.0,BTG +2023-09-29 15:21:00,2.87,2.88,2.87,2.87,12550.0,BTG +2023-09-29 15:20:00,2.875,2.875,2.87,2.87,26832.0,BTG +2023-09-29 15:19:00,2.875,2.875,2.87,2.875,5525.0,BTG +2023-09-29 15:18:00,2.875,2.88,2.87,2.875,11614.0,BTG +2023-09-29 15:17:00,2.875,2.875,2.87,2.875,22787.0,BTG +2023-09-29 15:16:00,2.875,2.875,2.87,2.875,25913.0,BTG +2023-09-29 15:15:00,2.875,2.88,2.875,2.875,7323.0,BTG +2023-09-29 15:14:00,2.875,2.875,2.87,2.875,14385.0,BTG +2023-09-29 15:13:00,2.87,2.875,2.87,2.875,60657.0,BTG +2023-09-29 15:12:00,2.87,2.87,2.86,2.869,19090.0,BTG +2023-09-29 15:11:00,2.865,2.87,2.86,2.865,6198.0,BTG +2023-09-29 15:10:00,2.865,2.865,2.86,2.865,4755.0,BTG +2023-09-29 15:09:00,2.865,2.87,2.865,2.865,14043.0,BTG +2023-09-29 15:08:00,2.86,2.87,2.86,2.865,24241.0,BTG +2023-09-29 15:07:00,2.865,2.87,2.86,2.861,29858.0,BTG +2023-09-29 15:06:00,2.85,2.865,2.85,2.865,116751.0,BTG +2023-09-29 15:05:00,2.86,2.86,2.85,2.86,102811.0,BTG +2023-09-29 15:04:00,2.86,2.86,2.855,2.86,163729.0,BTG +2023-09-29 15:03:00,2.86,2.865,2.86,2.865,8099.0,BTG +2023-09-29 15:02:00,2.86,2.865,2.86,2.861,11672.0,BTG +2023-09-29 15:01:00,2.861,2.87,2.86,2.862,21721.0,BTG +2023-09-29 15:00:00,2.86,2.865,2.855,2.86,117428.0,BTG +2023-09-29 14:59:00,2.86,2.86,2.855,2.86,2038.0,BTG +2023-09-29 14:58:00,2.86,2.86,2.85,2.85,5730.0,BTG +2023-09-29 14:57:00,2.855,2.86,2.855,2.859,10915.0,BTG +2023-09-29 14:56:00,2.85,2.86,2.85,2.86,24123.0,BTG +2023-09-29 14:55:00,2.858,2.858,2.85,2.851,1843.0,BTG +2023-09-29 14:54:00,2.855,2.855,2.85,2.855,2322.0,BTG +2023-09-29 14:53:00,2.851,2.858,2.85,2.858,10279.0,BTG +2023-09-29 14:52:00,2.855,2.859,2.85,2.855,2968.0,BTG +2023-09-29 14:51:00,2.855,2.858,2.85,2.855,1793.0,BTG +2023-09-29 14:50:00,2.855,2.855,2.855,2.855,2017.0,BTG +2023-09-29 14:49:00,2.855,2.858,2.85,2.858,3554.0,BTG +2023-09-29 14:48:00,2.858,2.86,2.855,2.855,560.0,BTG +2023-09-29 14:47:00,2.855,2.855,2.85,2.85,4867.0,BTG +2023-09-29 14:46:00,2.851,2.855,2.85,2.85,18828.0,BTG +2023-09-29 14:45:00,2.86,2.86,2.85,2.855,10857.0,BTG +2023-09-29 14:44:00,2.85,2.855,2.85,2.851,191111.0,BTG +2023-09-29 14:43:00,2.845,2.85,2.84,2.849,5518.0,BTG +2023-09-29 14:42:00,2.85,2.85,2.85,2.85,524.0,BTG +2023-09-29 14:41:00,2.845,2.845,2.84,2.845,3077.0,BTG +2023-09-29 14:40:00,2.845,2.845,2.84,2.845,1781.0,BTG +2023-09-29 14:39:00,2.845,2.845,2.84,2.84,525.0,BTG +2023-09-29 14:38:00,2.845,2.845,2.84,2.845,2058.0,BTG +2023-09-29 14:37:00,2.84,2.85,2.84,2.84,9545.0,BTG +2023-09-29 14:36:00,2.845,2.85,2.84,2.84,2901.0,BTG +2023-09-29 14:35:00,2.845,2.85,2.84,2.85,25662.0,BTG +2023-09-29 14:34:00,2.845,2.845,2.84,2.845,8878.0,BTG +2023-09-29 14:33:00,2.84,2.845,2.84,2.845,5945.0,BTG +2023-09-29 14:32:00,2.84,2.845,2.84,2.84,1749.0,BTG +2023-09-29 14:31:00,2.845,2.848,2.84,2.84,9282.0,BTG +2023-09-29 14:30:00,2.845,2.845,2.84,2.845,5500.0,BTG +2023-09-29 14:29:00,2.85,2.85,2.84,2.845,16635.0,BTG +2023-09-29 14:28:00,2.85,2.851,2.85,2.851,2335.0,BTG +2023-09-29 14:27:00,2.85,2.86,2.85,2.85,10430.0,BTG +2023-09-29 14:26:00,2.855,2.86,2.85,2.85,7208.0,BTG +2023-09-29 14:25:00,2.855,2.855,2.855,2.855,460.0,BTG +2023-09-29 14:24:00,2.85,2.855,2.85,2.85,1294.0,BTG +2023-09-29 14:23:00,2.85,2.858,2.85,2.851,23535.0,BTG +2023-09-29 14:22:00,2.858,2.858,2.84,2.855,341068.0,BTG +2023-09-29 14:21:00,2.85,2.855,2.85,2.855,13479.0,BTG +2023-09-29 14:20:00,2.86,2.86,2.85,2.855,3317.0,BTG +2023-09-29 14:19:00,2.85,2.855,2.85,2.855,1822.0,BTG +2023-09-29 14:18:00,2.855,2.858,2.85,2.858,902.0,BTG +2023-09-29 14:17:00,2.86,2.86,2.85,2.85,20531.0,BTG +2023-09-29 14:16:00,2.85,2.858,2.85,2.855,12800.0,BTG +2023-09-29 14:15:00,2.855,2.855,2.85,2.854,1360.0,BTG +2023-09-29 14:14:00,2.855,2.858,2.85,2.85,3253.0,BTG +2023-09-29 14:13:00,2.86,2.86,2.85,2.855,6476.0,BTG +2023-09-29 14:12:00,2.858,2.86,2.85,2.855,30812.0,BTG +2023-09-29 14:11:00,2.855,2.855,2.85,2.855,2376.0,BTG +2023-09-29 14:10:00,2.85,2.858,2.85,2.85,900.0,BTG +2023-09-29 14:09:00,2.85,2.855,2.85,2.85,2716.0,BTG +2023-09-29 14:08:00,2.85,2.855,2.85,2.855,1575.0,BTG +2023-09-29 14:07:00,2.855,2.855,2.85,2.85,2025.0,BTG +2023-09-29 14:06:00,2.855,2.855,2.85,2.851,3799.0,BTG +2023-09-29 14:05:00,2.855,2.858,2.85,2.855,5393.0,BTG +2023-09-29 14:04:00,2.854,2.855,2.854,2.855,2966.0,BTG +2023-09-29 14:03:00,2.86,2.86,2.85,2.855,8327.0,BTG +2023-09-29 14:02:00,2.85,2.855,2.85,2.855,8891.0,BTG +2023-09-29 14:01:00,2.85,2.86,2.85,2.852,71231.0,BTG +2023-09-29 14:00:00,2.855,2.86,2.85,2.86,2261.0,BTG +2023-09-29 13:59:00,2.855,2.859,2.855,2.855,1609.0,BTG +2023-09-29 13:58:00,2.855,2.86,2.85,2.855,5817.0,BTG +2023-09-29 13:57:00,2.855,2.855,2.85,2.855,8540.0,BTG +2023-09-29 13:56:00,2.855,2.86,2.85,2.86,2716.0,BTG +2023-09-29 13:55:00,2.855,2.86,2.85,2.86,2619.0,BTG +2023-09-29 13:54:00,2.86,2.86,2.855,2.855,5663.0,BTG +2023-09-29 13:53:00,2.855,2.86,2.85,2.85,8276.0,BTG +2023-09-29 13:52:00,2.86,2.86,2.85,2.855,4474.0,BTG +2023-09-29 13:51:00,2.86,2.86,2.85,2.86,8817.0,BTG +2023-09-29 13:50:00,2.86,2.865,2.85,2.857,96100.0,BTG +2023-09-29 13:49:00,2.86,2.865,2.86,2.865,1918.0,BTG +2023-09-29 13:48:00,2.86,2.865,2.86,2.86,12379.0,BTG +2023-09-29 13:47:00,2.868,2.868,2.86,2.865,4506.0,BTG +2023-09-29 13:46:00,2.865,2.865,2.86,2.865,4128.0,BTG +2023-09-29 13:45:00,2.86,2.865,2.86,2.865,3452.0,BTG +2023-09-29 13:44:00,2.865,2.865,2.86,2.86,4072.0,BTG +2023-09-29 13:43:00,2.86,2.865,2.86,2.86,21098.0,BTG +2023-09-29 13:42:00,2.868,2.868,2.86,2.865,4051.0,BTG +2023-09-29 13:41:00,2.86,2.865,2.86,2.86,1900.0,BTG +2023-09-29 13:40:00,2.86,2.865,2.86,2.865,820.0,BTG +2023-09-29 13:39:00,2.86,2.865,2.86,2.865,2914.0,BTG +2023-09-29 13:38:00,2.865,2.868,2.86,2.868,4442.0,BTG +2023-09-29 13:37:00,2.86,2.861,2.86,2.86,640.0,BTG +2023-09-29 13:36:00,2.86,2.86,2.86,2.86,531.0,BTG +2023-09-29 13:35:00,2.865,2.865,2.86,2.86,22127.0,BTG +2023-09-29 13:34:00,2.86,2.865,2.86,2.86,5968.0,BTG +2023-09-29 13:33:00,2.865,2.865,2.86,2.86,9178.0,BTG +2023-09-29 13:32:00,2.86,2.865,2.86,2.865,336.0,BTG +2023-09-29 13:31:00,2.86,2.86,2.86,2.86,233.0,BTG +2023-09-29 13:30:00,2.86,2.86,2.86,2.86,465.0,BTG +2023-09-29 13:29:00,2.86,2.86,2.86,2.86,5450.0,BTG +2023-09-29 13:28:00,2.86,2.865,2.86,2.865,3490.0,BTG +2023-09-29 13:27:00,2.86,2.86,2.86,2.86,2152.0,BTG +2023-09-29 13:26:00,2.86,2.86,2.86,2.86,300.0,BTG +2023-09-29 13:25:00,2.86,2.865,2.86,2.865,3050.0,BTG +2023-09-29 13:24:00,2.87,2.87,2.86,2.86,1247.0,BTG +2023-09-29 13:23:00,2.862,2.862,2.86,2.86,3421.0,BTG +2023-09-29 13:22:00,2.865,2.865,2.86,2.86,3552.0,BTG +2023-09-29 13:21:00,2.865,2.865,2.865,2.865,346.0,BTG +2023-09-29 13:20:00,2.862,2.865,2.86,2.865,3101.0,BTG +2023-09-29 13:19:00,2.86,2.865,2.85,2.862,152557.0,BTG +2023-09-29 13:18:00,2.86,2.865,2.86,2.861,11972.0,BTG +2023-09-29 13:17:00,2.86,2.867,2.86,2.86,8451.0,BTG +2023-09-29 13:16:00,2.86,2.86,2.86,2.86,4000.0,BTG +2023-09-29 13:15:00,2.865,2.865,2.86,2.86,2777.0,BTG +2023-09-29 13:14:00,2.865,2.865,2.86,2.865,500.0,BTG +2023-09-29 13:13:00,2.86,2.87,2.86,2.865,10405.0,BTG +2023-09-29 13:12:00,2.865,2.865,2.86,2.86,22639.0,BTG +2023-09-29 13:11:00,2.865,2.868,2.86,2.868,301.0,BTG +2023-09-29 13:09:00,2.86,2.868,2.86,2.865,7215.0,BTG +2023-09-29 13:08:00,2.87,2.873,2.86,2.86,16490.0,BTG +2023-09-29 13:07:00,2.875,2.88,2.87,2.871,73876.0,BTG +2023-09-29 13:06:00,2.87,2.875,2.87,2.875,1637.0,BTG +2023-09-29 13:05:00,2.875,2.875,2.87,2.875,3502.0,BTG +2023-09-29 13:04:00,2.865,2.875,2.86,2.875,60667.0,BTG +2023-09-29 13:03:00,2.865,2.865,2.86,2.86,200.0,BTG +2023-09-29 13:02:00,2.87,2.875,2.862,2.862,55398.0,BTG +2023-09-29 13:01:00,2.87,2.875,2.87,2.872,17891.0,BTG +2023-09-29 13:00:00,2.875,2.88,2.87,2.87,10525.0,BTG +2023-09-29 12:59:00,2.875,2.875,2.875,2.875,306.0,BTG +2023-09-29 12:58:00,2.875,2.875,2.87,2.875,1171.0,BTG +2023-09-29 12:57:00,2.87,2.88,2.87,2.88,22385.0,BTG +2023-09-29 12:56:00,2.878,2.878,2.87,2.87,1375.0,BTG +2023-09-29 12:55:00,2.87,2.875,2.87,2.875,10005.0,BTG +2023-09-29 12:54:00,2.875,2.88,2.87,2.87,1212.0,BTG +2023-09-29 12:53:00,2.87,2.876,2.87,2.875,2614.0,BTG +2023-09-29 12:52:00,2.875,2.876,2.87,2.872,7314.0,BTG +2023-09-29 12:51:00,2.875,2.875,2.87,2.875,1282.0,BTG +2023-09-29 12:50:00,2.879,2.879,2.87,2.875,8405.0,BTG +2023-09-29 12:49:00,2.875,2.875,2.87,2.875,2330.0,BTG +2023-09-29 12:48:00,2.879,2.88,2.87,2.875,10359.0,BTG +2023-09-29 12:47:00,2.88,2.88,2.88,2.88,1106.0,BTG +2023-09-29 12:46:00,2.879,2.88,2.875,2.875,2505.0,BTG +2023-09-29 12:45:00,2.88,2.88,2.87,2.875,2832.0,BTG +2023-09-29 12:44:00,2.88,2.88,2.87,2.875,3363.0,BTG +2023-09-29 12:43:00,2.88,2.88,2.875,2.88,2558.0,BTG +2023-09-29 12:42:00,2.88,2.88,2.879,2.88,2421.0,BTG +2023-09-29 12:41:00,2.88,2.88,2.875,2.88,5370.0,BTG +2023-09-29 12:40:00,2.88,2.88,2.87,2.879,4241.0,BTG +2023-09-29 12:39:00,2.87,2.88,2.87,2.879,6555.0,BTG +2023-09-29 12:38:00,2.87,2.88,2.87,2.879,10800.0,BTG +2023-09-29 12:37:00,2.875,2.88,2.87,2.88,1545.0,BTG +2023-09-29 12:36:00,2.87,2.88,2.87,2.875,1800.0,BTG +2023-09-29 12:35:00,2.875,2.88,2.87,2.875,935.0,BTG +2023-09-29 12:34:00,2.88,2.88,2.87,2.88,8195.0,BTG +2023-09-29 12:33:00,2.87,2.88,2.87,2.88,2848.0,BTG +2023-09-29 12:32:00,2.87,2.88,2.87,2.874,9326.0,BTG +2023-09-29 12:31:00,2.875,2.88,2.87,2.879,5304.0,BTG +2023-09-29 12:30:00,2.875,2.88,2.87,2.87,5941.0,BTG +2023-09-29 12:29:00,2.879,2.88,2.875,2.88,1111.0,BTG +2023-09-29 12:28:00,2.875,2.88,2.872,2.88,604.0,BTG +2023-09-29 12:27:00,2.875,2.88,2.87,2.872,994.0,BTG +2023-09-29 12:26:00,2.88,2.88,2.875,2.875,2269.0,BTG +2023-09-29 12:25:00,2.875,2.88,2.87,2.88,1806.0,BTG +2023-09-29 12:24:00,2.88,2.88,2.87,2.87,9286.0,BTG +2023-09-29 12:23:00,2.875,2.875,2.875,2.875,2225.0,BTG +2023-09-29 12:22:00,2.875,2.878,2.875,2.875,8602.0,BTG +2023-09-29 12:21:00,2.87,2.875,2.87,2.875,3200.0,BTG +2023-09-29 12:20:00,2.875,2.88,2.875,2.875,7200.0,BTG +2023-09-29 12:19:00,2.87,2.88,2.87,2.874,35136.0,BTG +2023-09-29 12:18:00,2.869,2.87,2.86,2.87,12325.0,BTG +2023-09-29 12:17:00,2.87,2.87,2.86,2.87,15839.0,BTG +2023-09-29 12:16:00,2.865,2.87,2.865,2.87,10520.0,BTG +2023-09-29 12:15:00,2.86,2.865,2.86,2.865,200.0,BTG +2023-09-29 12:14:00,2.87,2.87,2.865,2.865,1656.0,BTG +2023-09-29 12:13:00,2.87,2.88,2.865,2.865,23770.0,BTG +2023-09-29 12:12:00,2.87,2.875,2.87,2.87,41516.0,BTG +2023-09-29 12:11:00,2.875,2.88,2.87,2.87,27759.0,BTG +2023-09-29 12:10:00,2.875,2.875,2.87,2.875,2943.0,BTG +2023-09-29 12:09:00,2.879,2.88,2.879,2.88,1100.0,BTG +2023-09-29 12:08:00,2.875,2.88,2.87,2.875,3290.0,BTG +2023-09-29 12:07:00,2.875,2.875,2.875,2.875,662.0,BTG +2023-09-29 12:06:00,2.88,2.88,2.88,2.88,1038.0,BTG +2023-09-29 12:05:00,2.878,2.878,2.872,2.872,7620.0,BTG +2023-09-29 12:04:00,2.87,2.875,2.87,2.875,364.0,BTG +2023-09-29 12:03:00,2.875,2.875,2.87,2.875,1069.0,BTG +2023-09-29 12:02:00,2.875,2.875,2.875,2.875,320.0,BTG +2023-09-29 12:01:00,2.87,2.88,2.87,2.88,3328.0,BTG +2023-09-29 12:00:00,2.875,2.88,2.87,2.87,23003.0,BTG +2023-09-29 11:59:00,2.87,2.88,2.87,2.88,5181.0,BTG +2023-09-29 11:58:00,2.87,2.87,2.87,2.87,1302.0,BTG +2023-09-29 11:57:00,2.87,2.878,2.87,2.878,1225.0,BTG +2023-09-29 11:56:00,2.875,2.875,2.87,2.87,57881.0,BTG +2023-09-29 11:55:00,2.868,2.877,2.865,2.875,92639.0,BTG +2023-09-29 11:54:00,2.865,2.865,2.86,2.86,2320.0,BTG +2023-09-29 11:53:00,2.865,2.868,2.86,2.865,5821.0,BTG +2023-09-29 11:52:00,2.865,2.87,2.86,2.87,10804.0,BTG +2023-09-29 11:51:00,2.86,2.868,2.86,2.868,2354.0,BTG +2023-09-29 11:50:00,2.87,2.87,2.87,2.87,297.0,BTG +2023-09-29 11:49:00,2.865,2.865,2.86,2.865,4453.0,BTG +2023-09-29 11:48:00,2.86,2.865,2.86,2.865,5086.0,BTG +2023-09-29 11:47:00,2.87,2.87,2.86,2.865,2414.0,BTG +2023-09-29 11:46:00,2.87,2.87,2.86,2.86,414.0,BTG +2023-09-29 11:45:00,2.865,2.865,2.86,2.86,1458.0,BTG +2023-09-29 11:44:00,2.865,2.865,2.86,2.86,900.0,BTG +2023-09-29 11:43:00,2.86,2.87,2.86,2.865,18927.0,BTG +2023-09-29 11:42:00,2.865,2.87,2.86,2.865,4964.0,BTG +2023-09-29 11:41:00,2.865,2.87,2.86,2.87,2137.0,BTG +2023-09-29 11:40:00,2.865,2.865,2.865,2.865,802.0,BTG +2023-09-29 11:39:00,2.865,2.87,2.86,2.865,5002.0,BTG +2023-09-29 11:38:00,2.87,2.87,2.86,2.865,20681.0,BTG +2023-09-29 11:37:00,2.863,2.87,2.86,2.865,10551.0,BTG +2023-09-29 11:36:00,2.865,2.865,2.86,2.865,28853.0,BTG +2023-09-29 11:35:00,2.865,2.865,2.86,2.865,19687.0,BTG +2023-09-29 11:34:00,2.865,2.868,2.86,2.868,5030.0,BTG +2023-09-29 11:33:00,2.86,2.866,2.86,2.866,485.0,BTG +2023-09-29 11:32:00,2.865,2.87,2.86,2.865,9837.0,BTG +2023-09-29 11:31:00,2.865,2.87,2.86,2.869,44059.0,BTG +2023-09-29 11:30:00,2.865,2.87,2.86,2.86,12250.0,BTG +2023-09-29 11:29:00,2.87,2.878,2.86,2.865,35062.0,BTG +2023-09-29 11:28:00,2.878,2.878,2.87,2.87,5633.0,BTG +2023-09-29 11:27:00,2.875,2.875,2.87,2.87,716.0,BTG +2023-09-29 11:26:00,2.875,2.88,2.87,2.87,1600.0,BTG +2023-09-29 11:25:00,2.871,2.88,2.871,2.875,1700.0,BTG +2023-09-29 11:24:00,2.87,2.875,2.87,2.875,21315.0,BTG +2023-09-29 11:23:00,2.87,2.878,2.87,2.87,12592.0,BTG +2023-09-29 11:22:00,2.87,2.875,2.87,2.87,1739.0,BTG +2023-09-29 11:21:00,2.878,2.878,2.87,2.87,500.0,BTG +2023-09-29 11:20:00,2.871,2.875,2.87,2.87,2302.0,BTG +2023-09-29 11:19:00,2.87,2.875,2.87,2.871,40674.0,BTG +2023-09-29 11:18:00,2.875,2.875,2.87,2.875,805.0,BTG +2023-09-29 11:17:00,2.875,2.88,2.87,2.875,451.0,BTG +2023-09-29 11:16:00,2.88,2.88,2.87,2.871,2700.0,BTG +2023-09-29 11:15:00,2.875,2.88,2.87,2.88,322.0,BTG +2023-09-29 11:14:00,2.875,2.875,2.875,2.875,466.0,BTG +2023-09-29 11:13:00,2.88,2.88,2.87,2.875,1476.0,BTG +2023-09-29 11:12:00,2.875,2.88,2.87,2.875,4753.0,BTG +2023-09-29 11:11:00,2.875,2.879,2.87,2.879,827.0,BTG +2023-09-29 11:10:00,2.87,2.875,2.87,2.87,2700.0,BTG +2023-09-29 11:09:00,2.875,2.875,2.87,2.874,9132.0,BTG +2023-09-29 11:08:00,2.88,2.88,2.87,2.875,8030.0,BTG +2023-09-29 11:07:00,2.874,2.875,2.87,2.87,9122.0,BTG +2023-09-29 11:06:00,2.87,2.88,2.87,2.87,26466.0,BTG +2023-09-29 11:05:00,2.88,2.88,2.87,2.874,3597.0,BTG +2023-09-29 11:04:00,2.875,2.88,2.875,2.88,355.0,BTG +2023-09-29 11:03:00,2.879,2.88,2.875,2.875,15304.0,BTG +2023-09-29 11:02:00,2.88,2.88,2.87,2.87,22978.0,BTG +2023-09-29 11:01:00,2.88,2.88,2.87,2.88,62994.0,BTG +2023-09-29 11:00:00,2.88,2.888,2.88,2.888,1681.0,BTG +2023-09-29 10:59:00,2.88,2.881,2.88,2.881,12598.0,BTG +2023-09-29 10:58:00,2.88,2.89,2.88,2.88,20449.0,BTG +2023-09-29 10:57:00,2.88,2.885,2.88,2.88,9488.0,BTG +2023-09-29 10:56:00,2.888,2.888,2.88,2.88,1334.0,BTG +2023-09-29 10:55:00,2.885,2.885,2.88,2.88,3485.0,BTG +2023-09-29 10:54:00,2.88,2.885,2.88,2.885,857.0,BTG +2023-09-29 10:53:00,2.88,2.885,2.88,2.88,3663.0,BTG +2023-09-29 10:52:00,2.885,2.89,2.88,2.884,73595.0,BTG +2023-09-29 10:51:00,2.885,2.89,2.88,2.885,13591.0,BTG +2023-09-29 10:50:00,2.885,2.89,2.88,2.885,2674.0,BTG +2023-09-29 10:49:00,2.88,2.888,2.88,2.885,1262.0,BTG +2023-09-29 10:48:00,2.885,2.885,2.88,2.885,503.0,BTG +2023-09-29 10:47:00,2.885,2.89,2.882,2.885,6691.0,BTG +2023-09-29 10:46:00,2.89,2.89,2.88,2.88,19842.0,BTG +2023-09-29 10:45:00,2.885,2.89,2.88,2.888,13599.0,BTG +2023-09-29 10:44:00,2.88,2.89,2.88,2.885,8634.0,BTG +2023-09-29 10:43:00,2.88,2.885,2.88,2.88,961.0,BTG +2023-09-29 10:42:00,2.888,2.888,2.88,2.88,1931.0,BTG +2023-09-29 10:41:00,2.88,2.89,2.88,2.885,9506.0,BTG +2023-09-29 10:40:00,2.885,2.89,2.88,2.89,11136.0,BTG +2023-09-29 10:39:00,2.88,2.88,2.88,2.88,2590.0,BTG +2023-09-29 10:38:00,2.881,2.89,2.88,2.88,8320.0,BTG +2023-09-29 10:37:00,2.88,2.881,2.88,2.881,43050.0,BTG +2023-09-29 10:36:00,2.88,2.89,2.88,2.881,23600.0,BTG +2023-09-29 10:35:00,2.885,2.885,2.88,2.885,2197.0,BTG +2023-09-29 10:34:00,2.885,2.885,2.88,2.885,2970.0,BTG +2023-09-29 10:33:00,2.885,2.885,2.88,2.885,660.0,BTG +2023-09-29 10:32:00,2.884,2.885,2.884,2.885,2838.0,BTG +2023-09-29 10:31:00,2.889,2.89,2.88,2.885,4778.0,BTG +2023-09-29 10:30:00,2.885,2.89,2.885,2.89,10573.0,BTG +2023-09-29 10:29:00,2.888,2.888,2.88,2.885,2277.0,BTG +2023-09-29 10:28:00,2.89,2.89,2.885,2.885,39227.0,BTG +2023-09-29 10:27:00,2.885,2.9,2.885,2.896,113115.0,BTG +2023-09-29 10:26:00,2.88,2.89,2.88,2.889,9611.0,BTG +2023-09-29 10:25:00,2.88,2.885,2.88,2.88,6340.0,BTG +2023-09-29 10:24:00,2.885,2.888,2.88,2.88,9022.0,BTG +2023-09-29 10:23:00,2.885,2.885,2.88,2.885,1529.0,BTG +2023-09-29 10:22:00,2.888,2.888,2.88,2.885,4177.0,BTG +2023-09-29 10:21:00,2.895,2.895,2.88,2.885,34580.0,BTG +2023-09-29 10:20:00,2.891,2.891,2.89,2.89,8911.0,BTG +2023-09-29 10:19:00,2.89,2.9,2.89,2.89,69861.0,BTG +2023-09-29 10:18:00,2.895,2.895,2.89,2.891,36187.0,BTG +2023-09-29 10:17:00,2.895,2.9,2.89,2.898,1789.0,BTG +2023-09-29 10:16:00,2.895,2.9,2.89,2.89,4934.0,BTG +2023-09-29 10:15:00,2.9,2.9,2.89,2.895,1616.0,BTG +2023-09-29 10:14:00,2.89,2.9,2.89,2.9,7832.0,BTG +2023-09-29 10:13:00,2.892,2.895,2.89,2.89,10268.0,BTG +2023-09-29 10:12:00,2.89,2.9,2.89,2.89,10914.0,BTG +2023-09-29 10:11:00,2.89,2.9,2.89,2.895,2064.0,BTG +2023-09-29 10:10:00,2.895,2.895,2.895,2.895,905.0,BTG +2023-09-29 10:09:00,2.895,2.895,2.89,2.895,3265.0,BTG +2023-09-29 10:08:00,2.895,2.9,2.89,2.895,7945.0,BTG +2023-09-29 10:07:00,2.89,2.895,2.89,2.895,8633.0,BTG +2023-09-29 10:06:00,2.9,2.9,2.89,2.89,10526.0,BTG +2023-09-29 10:05:00,2.9,2.905,2.9,2.9,50064.0,BTG +2023-09-29 10:04:00,2.91,2.91,2.9,2.905,6758.0,BTG +2023-09-29 10:03:00,2.91,2.91,2.9,2.909,10097.0,BTG +2023-09-29 10:02:00,2.92,2.92,2.905,2.905,77308.0,BTG +2023-09-29 10:01:00,2.919,2.92,2.915,2.92,12705.0,BTG +2023-09-29 10:00:00,2.924,2.924,2.915,2.919,13122.0,BTG +2023-09-29 09:59:00,2.915,2.93,2.91,2.925,15132.0,BTG +2023-09-29 09:58:00,2.92,2.92,2.915,2.915,7322.0,BTG +2023-09-29 09:57:00,2.92,2.92,2.91,2.919,5851.0,BTG +2023-09-29 09:56:00,2.915,2.92,2.91,2.92,7580.0,BTG +2023-09-29 09:55:00,2.915,2.92,2.915,2.915,1590.0,BTG +2023-09-29 09:54:00,2.92,2.92,2.91,2.92,4852.0,BTG +2023-09-29 09:53:00,2.917,2.92,2.917,2.92,13132.0,BTG +2023-09-29 09:52:00,2.921,2.921,2.91,2.919,32696.0,BTG +2023-09-29 09:51:00,2.917,2.925,2.91,2.923,48066.0,BTG +2023-09-29 09:50:00,2.92,2.92,2.915,2.92,3304.0,BTG +2023-09-29 09:49:00,2.92,2.92,2.915,2.92,66803.0,BTG +2023-09-29 09:48:00,2.905,2.92,2.905,2.92,57491.0,BTG +2023-09-29 09:47:00,2.915,2.915,2.91,2.91,6159.0,BTG +2023-09-29 09:46:00,2.92,2.92,2.911,2.915,3174.0,BTG +2023-09-29 09:45:00,2.91,2.92,2.909,2.91,20941.0,BTG +2023-09-29 09:44:00,2.905,2.91,2.9,2.905,7169.0,BTG +2023-09-29 09:43:00,2.91,2.91,2.9,2.909,8044.0,BTG +2023-09-29 09:42:00,2.91,2.92,2.91,2.91,67412.0,BTG +2023-09-29 09:41:00,2.905,2.91,2.9,2.908,6298.0,BTG +2023-09-29 09:40:00,2.91,2.91,2.9,2.9,51821.0,BTG +2023-09-29 09:39:00,2.91,2.915,2.905,2.915,90635.0,BTG +2023-09-29 09:38:00,2.915,2.915,2.91,2.91,2359.0,BTG +2023-09-29 09:37:00,2.91,2.915,2.905,2.912,45116.0,BTG +2023-09-29 09:36:00,2.915,2.915,2.91,2.91,4168.0,BTG +2023-09-29 09:35:00,2.915,2.92,2.915,2.92,3353.0,BTG +2023-09-29 09:34:00,2.915,2.919,2.91,2.918,22409.0,BTG +2023-09-29 09:33:00,2.92,2.92,2.911,2.911,19698.0,BTG +2023-09-29 09:32:00,2.93,2.93,2.92,2.92,18045.0,BTG +2023-09-29 09:31:00,2.924,2.94,2.92,2.93,71224.0,BTG +2023-09-29 09:30:00,2.94,2.95,2.925,2.925,144959.0,BTG +2023-09-29 09:28:00,2.941,2.941,2.941,2.941,11.0,BTG +2023-09-29 09:27:00,2.94,2.95,2.94,2.95,45.0,BTG +2023-09-29 09:26:00,2.93,2.94,2.93,2.94,15455.0,BTG +2023-09-29 09:25:00,2.93,2.93,2.93,2.93,7506.0,BTG +2023-09-29 09:24:00,2.93,2.93,2.93,2.93,6.0,BTG +2023-09-29 09:22:00,2.93,2.93,2.93,2.93,1006.0,BTG +2023-09-29 09:21:00,2.93,2.93,2.93,2.93,5.0,BTG +2023-09-29 09:20:00,2.93,2.93,2.93,2.93,4.0,BTG +2023-09-29 09:19:00,2.93,2.93,2.93,2.93,5.0,BTG +2023-09-29 09:18:00,2.93,2.93,2.93,2.93,38.0,BTG +2023-09-29 09:17:00,2.93,2.93,2.93,2.93,13.0,BTG +2023-09-29 09:16:00,2.93,2.93,2.93,2.93,35.0,BTG +2023-09-29 09:15:00,2.93,2.93,2.93,2.93,1517.0,BTG +2023-09-29 09:14:00,2.92,2.93,2.92,2.93,653.0,BTG +2023-09-29 09:11:00,2.93,2.93,2.92,2.92,1001.0,BTG +2023-09-29 09:10:00,2.929,2.929,2.929,2.929,87.0,BTG +2023-09-29 09:09:00,2.93,2.93,2.93,2.93,5.0,BTG +2023-09-29 09:08:00,2.93,2.93,2.93,2.93,3.0,BTG +2023-09-29 09:06:00,2.92,2.93,2.92,2.93,1878.0,BTG +2023-09-29 09:05:00,2.93,2.93,2.92,2.92,833.0,BTG +2023-09-29 09:04:00,2.93,2.93,2.93,2.93,25.0,BTG +2023-09-29 09:03:00,2.94,2.94,2.94,2.94,7.0,BTG +2023-09-29 09:02:00,2.94,2.94,2.94,2.94,29.0,BTG +2023-09-29 09:01:00,2.93,2.93,2.93,2.93,2512.0,BTG +2023-09-29 08:58:00,2.93,2.93,2.93,2.93,30.0,BTG +2023-09-29 08:57:00,2.93,2.93,2.93,2.93,225.0,BTG +2023-09-29 08:54:00,2.93,2.93,2.93,2.93,250.0,BTG +2023-09-29 08:53:00,2.93,2.93,2.925,2.93,40.0,BTG +2023-09-29 08:51:00,2.93,2.93,2.93,2.93,1.0,BTG +2023-09-29 08:50:00,2.93,2.93,2.93,2.93,5.0,BTG +2023-09-29 08:49:00,2.93,2.93,2.93,2.93,6.0,BTG +2023-09-29 08:48:00,2.93,2.93,2.93,2.93,1.0,BTG +2023-09-29 08:47:00,2.93,2.93,2.929,2.929,5.0,BTG +2023-09-29 08:46:00,2.93,2.93,2.93,2.93,35.0,BTG +2023-09-29 08:44:00,2.93,2.93,2.93,2.93,5.0,BTG +2023-09-29 08:43:00,2.93,2.93,2.925,2.925,14.0,BTG +2023-09-29 08:42:00,2.93,2.93,2.93,2.93,1.0,BTG +2023-09-29 08:41:00,2.93,2.93,2.929,2.929,1005.0,BTG +2023-09-29 08:40:00,2.93,2.93,2.93,2.93,10.0,BTG +2023-09-29 08:39:00,2.93,2.93,2.93,2.93,117.0,BTG +2023-09-29 08:38:00,2.93,2.93,2.92,2.92,505.0,BTG +2023-09-29 08:37:00,2.93,2.93,2.93,2.93,5093.0,BTG +2023-09-29 08:35:00,2.93,2.93,2.93,2.93,111.0,BTG +2023-09-29 08:33:00,2.921,2.93,2.921,2.93,61.0,BTG +2023-09-29 08:32:00,2.93,2.93,2.925,2.925,469.0,BTG +2023-09-29 08:31:00,2.93,2.93,2.93,2.93,1.0,BTG +2023-09-29 08:27:00,2.93,2.93,2.93,2.93,3.0,BTG +2023-09-29 08:26:00,2.93,2.93,2.93,2.93,2.0,BTG +2023-09-29 08:24:00,2.929,2.93,2.929,2.93,17.0,BTG +2023-09-29 08:23:00,2.93,2.93,2.93,2.93,1525.0,BTG +2023-09-29 08:22:00,2.93,2.93,2.93,2.93,10.0,BTG +2023-09-29 08:21:00,2.93,2.93,2.93,2.93,20.0,BTG +2023-09-29 08:18:00,2.93,2.93,2.93,2.93,2001.0,BTG +2023-09-29 08:17:00,2.93,2.93,2.93,2.93,2000.0,BTG +2023-09-29 08:16:00,2.92,2.92,2.92,2.92,133.0,BTG +2023-09-29 08:12:00,2.91,2.91,2.9,2.9,22.0,BTG +2023-09-29 08:10:00,2.91,2.91,2.91,2.91,83.0,BTG +2023-09-29 08:08:00,2.91,2.91,2.91,2.91,20.0,BTG +2023-09-29 08:05:00,2.91,2.91,2.91,2.91,20.0,BTG +2023-09-29 08:04:00,2.91,2.91,2.9,2.91,301.0,BTG +2023-09-29 08:03:00,2.91,2.91,2.91,2.91,502.0,BTG +2023-09-29 08:02:00,2.92,2.92,2.91,2.91,727.0,BTG +2023-09-29 08:01:00,2.91,2.92,2.9,2.92,317.0,BTG +2023-09-29 08:00:00,2.929,2.93,2.9,2.92,7666.0,BTG +2023-09-29 07:58:00,2.91,2.91,2.91,2.91,170.0,BTG +2023-09-29 07:51:00,2.92,2.92,2.92,2.92,68.0,BTG +2023-09-29 07:48:00,2.92,2.92,2.92,2.92,50.0,BTG +2023-09-29 07:35:00,2.91,2.91,2.91,2.91,5.0,BTG +2023-09-29 07:21:00,2.91,2.91,2.91,2.91,8.0,BTG +2023-09-29 07:12:00,2.92,2.92,2.92,2.92,30.0,BTG +2023-09-29 07:09:00,2.91,2.92,2.91,2.92,300.0,BTG +2023-09-29 07:01:00,2.9,2.9,2.9,2.9,1.0,BTG +2023-09-29 07:00:00,2.89,2.9,2.89,2.9,2120.0,BTG +2023-09-29 05:47:00,2.88,2.88,2.88,2.88,200.0,BTG +2023-09-29 05:46:00,2.89,2.89,2.89,2.89,217.0,BTG diff --git a/data/BTI_2023_10_21.csv b/data/BTI_2023_10_21.csv new file mode 100644 index 000000000..0a6cb4b6a --- /dev/null +++ b/data/BTI_2023_10_21.csv @@ -0,0 +1,8789 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:48:00,29.95,29.95,29.93,29.93,3.0,BTI +2023-10-20 19:08:00,29.93,29.93,29.92,29.93,130.0,BTI +2023-10-20 19:07:00,29.93,29.93,29.93,29.93,6.0,BTI +2023-10-20 19:00:00,29.82,29.82,29.82,29.82,122006.0,BTI +2023-10-20 18:59:00,29.91,29.91,29.91,29.91,15.0,BTI +2023-10-20 18:54:00,29.91,29.91,29.91,29.91,2.0,BTI +2023-10-20 18:47:00,29.93,29.93,29.93,29.93,50.0,BTI +2023-10-20 18:36:00,29.92,29.92,29.92,29.92,10.0,BTI +2023-10-20 18:30:00,29.82,29.82,29.82,29.82,122006.0,BTI +2023-10-20 18:29:00,29.83,29.83,29.83,29.83,100.0,BTI +2023-10-20 18:15:00,29.94,29.94,29.94,29.94,25.0,BTI +2023-10-20 18:14:00,29.94,29.94,29.94,29.94,1.0,BTI +2023-10-20 17:55:00,29.83,29.83,29.83,29.83,36.0,BTI +2023-10-20 17:46:00,29.93,29.93,29.93,29.93,1.0,BTI +2023-10-20 17:42:00,29.92,29.92,29.92,29.92,10.0,BTI +2023-10-20 17:38:00,29.885,29.885,29.885,29.885,1.0,BTI +2023-10-20 17:33:00,29.93,29.93,29.93,29.93,300.0,BTI +2023-10-20 17:25:00,29.94,29.94,29.94,29.94,4.0,BTI +2023-10-20 17:23:00,29.9,29.9,29.9,29.9,5.0,BTI +2023-10-20 17:22:00,29.92,29.92,29.92,29.92,1.0,BTI +2023-10-20 17:18:00,29.93,29.93,29.93,29.93,50.0,BTI +2023-10-20 17:15:00,29.93,29.93,29.93,29.93,1.0,BTI +2023-10-20 17:11:00,29.93,29.93,29.93,29.93,2.0,BTI +2023-10-20 17:04:00,29.92,29.92,29.92,29.92,10.0,BTI +2023-10-20 16:48:00,29.86,29.86,29.86,29.86,100.0,BTI +2023-10-20 16:32:00,29.83,29.83,29.83,29.83,15.0,BTI +2023-10-20 16:30:00,29.82,29.82,29.82,29.82,15.0,BTI +2023-10-20 16:29:00,29.85,29.85,29.85,29.85,10.0,BTI +2023-10-20 16:27:00,29.92,29.92,29.82,29.82,98.0,BTI +2023-10-20 16:24:00,29.93,29.93,29.83,29.88,18.0,BTI +2023-10-20 16:21:00,29.94,29.94,29.94,29.94,5.0,BTI +2023-10-20 16:17:00,29.94,29.94,29.94,29.94,1.0,BTI +2023-10-20 16:14:00,29.85,29.85,29.85,29.85,65.0,BTI +2023-10-20 16:10:00,29.82,29.82,29.82,29.82,122006.0,BTI +2023-10-20 16:09:00,29.93,29.93,29.93,29.93,100.0,BTI +2023-10-20 16:05:00,29.94,29.94,29.94,29.94,3.0,BTI +2023-10-20 16:00:00,29.82,29.83,29.82,29.82,274103.0,BTI +2023-10-20 15:59:00,29.835,29.84,29.82,29.82,44595.0,BTI +2023-10-20 15:58:00,29.835,29.84,29.832,29.84,16293.0,BTI +2023-10-20 15:57:00,29.835,29.84,29.83,29.836,13885.0,BTI +2023-10-20 15:56:00,29.845,29.845,29.835,29.835,21350.0,BTI +2023-10-20 15:55:00,29.83,29.85,29.82,29.849,27210.0,BTI +2023-10-20 15:54:00,29.825,29.83,29.82,29.825,10103.0,BTI +2023-10-20 15:53:00,29.84,29.84,29.82,29.825,11354.0,BTI +2023-10-20 15:52:00,29.825,29.85,29.825,29.84,23394.0,BTI +2023-10-20 15:51:00,29.82,29.83,29.82,29.825,15490.0,BTI +2023-10-20 15:50:00,29.845,29.855,29.82,29.83,46737.0,BTI +2023-10-20 15:49:00,29.845,29.85,29.841,29.845,6015.0,BTI +2023-10-20 15:48:00,29.84,29.855,29.84,29.845,17560.0,BTI +2023-10-20 15:47:00,29.82,29.835,29.82,29.835,6501.0,BTI +2023-10-20 15:46:00,29.83,29.835,29.82,29.825,11746.0,BTI +2023-10-20 15:45:00,29.825,29.83,29.815,29.825,22548.0,BTI +2023-10-20 15:44:00,29.82,29.825,29.82,29.825,22158.0,BTI +2023-10-20 15:43:00,29.835,29.84,29.822,29.825,16080.0,BTI +2023-10-20 15:42:00,29.835,29.835,29.83,29.835,1263.0,BTI +2023-10-20 15:41:00,29.83,29.84,29.825,29.835,11992.0,BTI +2023-10-20 15:40:00,29.84,29.845,29.83,29.83,4855.0,BTI +2023-10-20 15:39:00,29.84,29.855,29.84,29.845,11063.0,BTI +2023-10-20 15:38:00,29.84,29.84,29.83,29.835,6723.0,BTI +2023-10-20 15:37:00,29.845,29.845,29.841,29.845,938.0,BTI +2023-10-20 15:36:00,29.855,29.86,29.845,29.845,5947.0,BTI +2023-10-20 15:35:00,29.84,29.86,29.84,29.855,8534.0,BTI +2023-10-20 15:34:00,29.835,29.845,29.835,29.845,6485.0,BTI +2023-10-20 15:33:00,29.84,29.845,29.834,29.834,20940.0,BTI +2023-10-20 15:32:00,29.855,29.855,29.84,29.85,7032.0,BTI +2023-10-20 15:31:00,29.861,29.865,29.85,29.855,9744.0,BTI +2023-10-20 15:30:00,29.865,29.875,29.86,29.86,20718.0,BTI +2023-10-20 15:29:00,29.86,29.865,29.86,29.86,736.0,BTI +2023-10-20 15:28:00,29.855,29.86,29.855,29.86,4278.0,BTI +2023-10-20 15:27:00,29.855,29.86,29.851,29.86,12370.0,BTI +2023-10-20 15:26:00,29.84,29.855,29.835,29.855,13207.0,BTI +2023-10-20 15:25:00,29.855,29.855,29.84,29.845,6755.0,BTI +2023-10-20 15:24:00,29.85,29.855,29.85,29.855,2403.0,BTI +2023-10-20 15:23:00,29.855,29.855,29.855,29.855,699.0,BTI +2023-10-20 15:22:00,29.875,29.875,29.86,29.86,13658.0,BTI +2023-10-20 15:21:00,29.87,29.875,29.865,29.87,20530.0,BTI +2023-10-20 15:20:00,29.89,29.893,29.87,29.87,21565.0,BTI +2023-10-20 15:19:00,29.885,29.89,29.88,29.89,5613.0,BTI +2023-10-20 15:18:00,29.88,29.885,29.88,29.881,31249.0,BTI +2023-10-20 15:17:00,29.86,29.88,29.86,29.88,8416.0,BTI +2023-10-20 15:16:00,29.86,29.866,29.855,29.855,11501.0,BTI +2023-10-20 15:15:00,29.86,29.86,29.855,29.855,3507.0,BTI +2023-10-20 15:14:00,29.86,29.87,29.86,29.866,12157.0,BTI +2023-10-20 15:13:00,29.86,29.87,29.85,29.855,44884.0,BTI +2023-10-20 15:12:00,29.86,29.87,29.86,29.87,4913.0,BTI +2023-10-20 15:11:00,29.865,29.865,29.855,29.855,3337.0,BTI +2023-10-20 15:10:00,29.865,29.88,29.865,29.87,5178.0,BTI +2023-10-20 15:09:00,29.865,29.871,29.86,29.868,8064.0,BTI +2023-10-20 15:08:00,29.875,29.875,29.865,29.865,3151.0,BTI +2023-10-20 15:07:00,29.875,29.88,29.875,29.875,1401.0,BTI +2023-10-20 15:06:00,29.875,29.875,29.875,29.875,676.0,BTI +2023-10-20 15:05:00,29.869,29.87,29.865,29.87,3635.0,BTI +2023-10-20 15:04:00,29.875,29.875,29.86,29.86,3477.0,BTI +2023-10-20 15:03:00,29.885,29.888,29.875,29.875,3982.0,BTI +2023-10-20 15:02:00,29.875,29.886,29.875,29.885,5972.0,BTI +2023-10-20 15:01:00,29.875,29.88,29.87,29.88,10612.0,BTI +2023-10-20 15:00:00,29.865,29.88,29.86,29.875,3811.0,BTI +2023-10-20 14:59:00,29.87,29.87,29.86,29.865,2846.0,BTI +2023-10-20 14:58:00,29.87,29.87,29.865,29.87,6527.0,BTI +2023-10-20 14:57:00,29.88,29.88,29.87,29.876,5367.0,BTI +2023-10-20 14:56:00,29.89,29.89,29.88,29.885,4731.0,BTI +2023-10-20 14:55:00,29.865,29.895,29.865,29.89,6152.0,BTI +2023-10-20 14:54:00,29.865,29.875,29.865,29.865,5776.0,BTI +2023-10-20 14:53:00,29.87,29.87,29.86,29.865,8671.0,BTI +2023-10-20 14:52:00,29.88,29.88,29.865,29.865,6307.0,BTI +2023-10-20 14:51:00,29.875,29.88,29.865,29.875,8708.0,BTI +2023-10-20 14:50:00,29.885,29.885,29.87,29.875,5187.0,BTI +2023-10-20 14:49:00,29.89,29.89,29.88,29.88,1412.0,BTI +2023-10-20 14:48:00,29.88,29.89,29.88,29.89,10665.0,BTI +2023-10-20 14:47:00,29.885,29.885,29.88,29.885,1299.0,BTI +2023-10-20 14:46:00,29.895,29.9,29.885,29.89,7825.0,BTI +2023-10-20 14:45:00,29.895,29.9,29.89,29.9,1445.0,BTI +2023-10-20 14:44:00,29.885,29.895,29.885,29.895,3473.0,BTI +2023-10-20 14:43:00,29.89,29.89,29.88,29.88,1421.0,BTI +2023-10-20 14:42:00,29.9,29.9,29.885,29.885,2426.0,BTI +2023-10-20 14:41:00,29.89,29.9,29.89,29.9,10198.0,BTI +2023-10-20 14:40:00,29.905,29.905,29.89,29.89,1652.0,BTI +2023-10-20 14:39:00,29.9,29.91,29.901,29.91,2825.0,BTI +2023-10-20 14:38:00,29.91,29.91,29.9,29.9,5497.0,BTI +2023-10-20 14:37:00,29.92,29.92,29.91,29.911,8130.0,BTI +2023-10-20 14:36:00,29.915,29.925,29.91,29.92,11412.0,BTI +2023-10-20 14:35:00,29.89,29.91,29.89,29.91,6038.0,BTI +2023-10-20 14:34:00,29.875,29.895,29.875,29.895,14749.0,BTI +2023-10-20 14:33:00,29.875,29.88,29.873,29.875,8656.0,BTI +2023-10-20 14:32:00,29.875,29.875,29.87,29.87,4978.0,BTI +2023-10-20 14:31:00,29.875,29.875,29.87,29.875,2571.0,BTI +2023-10-20 14:30:00,29.87,29.87,29.865,29.87,7530.0,BTI +2023-10-20 14:29:00,29.875,29.875,29.87,29.875,1906.0,BTI +2023-10-20 14:28:00,29.875,29.875,29.875,29.875,659.0,BTI +2023-10-20 14:27:00,29.88,29.88,29.87,29.879,6422.0,BTI +2023-10-20 14:26:00,29.87,29.88,29.865,29.88,5817.0,BTI +2023-10-20 14:25:00,29.865,29.87,29.862,29.862,9714.0,BTI +2023-10-20 14:24:00,29.87,29.87,29.861,29.865,6901.0,BTI +2023-10-20 14:23:00,29.87,29.88,29.865,29.875,11636.0,BTI +2023-10-20 14:22:00,29.87,29.87,29.855,29.86,16010.0,BTI +2023-10-20 14:21:00,29.87,29.87,29.86,29.86,6529.0,BTI +2023-10-20 14:20:00,29.865,29.87,29.865,29.87,3420.0,BTI +2023-10-20 14:19:00,29.855,29.87,29.855,29.86,3779.0,BTI +2023-10-20 14:18:00,29.85,29.86,29.85,29.86,5281.0,BTI +2023-10-20 14:17:00,29.85,29.85,29.84,29.85,21749.0,BTI +2023-10-20 14:16:00,29.85,29.86,29.85,29.86,6901.0,BTI +2023-10-20 14:15:00,29.855,29.86,29.85,29.85,3409.0,BTI +2023-10-20 14:14:00,29.855,29.86,29.85,29.855,4440.0,BTI +2023-10-20 14:13:00,29.865,29.87,29.855,29.86,4363.0,BTI +2023-10-20 14:12:00,29.87,29.87,29.862,29.865,7433.0,BTI +2023-10-20 14:11:00,29.88,29.888,29.864,29.865,12327.0,BTI +2023-10-20 14:10:00,29.905,29.905,29.89,29.89,8442.0,BTI +2023-10-20 14:09:00,29.9,29.905,29.895,29.905,4202.0,BTI +2023-10-20 14:08:00,29.91,29.91,29.9,29.91,9389.0,BTI +2023-10-20 14:07:00,29.9,29.9,29.895,29.9,7264.0,BTI +2023-10-20 14:06:00,29.9,29.9,29.89,29.891,2842.0,BTI +2023-10-20 14:05:00,29.914,29.915,29.9,29.9,4681.0,BTI +2023-10-20 14:04:00,29.91,29.92,29.91,29.916,8752.0,BTI +2023-10-20 14:03:00,29.91,29.915,29.905,29.91,12324.0,BTI +2023-10-20 14:01:00,29.915,29.915,29.91,29.91,3649.0,BTI +2023-10-20 14:00:00,29.905,29.91,29.905,29.91,3486.0,BTI +2023-10-20 13:59:00,29.89,29.9,29.89,29.9,3485.0,BTI +2023-10-20 13:58:00,29.896,29.896,29.885,29.895,2034.0,BTI +2023-10-20 13:57:00,29.9,29.9,29.89,29.89,18772.0,BTI +2023-10-20 13:56:00,29.9,29.9,29.89,29.89,3207.0,BTI +2023-10-20 13:55:00,29.905,29.91,29.9,29.905,3346.0,BTI +2023-10-20 13:54:00,29.88,29.905,29.88,29.905,9805.0,BTI +2023-10-20 13:53:00,29.89,29.89,29.88,29.88,6839.0,BTI +2023-10-20 13:52:00,29.875,29.885,29.875,29.88,6355.0,BTI +2023-10-20 13:51:00,29.875,29.88,29.87,29.875,2479.0,BTI +2023-10-20 13:50:00,29.885,29.885,29.88,29.88,3569.0,BTI +2023-10-20 13:49:00,29.9,29.9,29.885,29.885,16913.0,BTI +2023-10-20 13:48:00,29.91,29.91,29.9,29.9,11148.0,BTI +2023-10-20 13:47:00,29.916,29.92,29.91,29.91,3400.0,BTI +2023-10-20 13:46:00,29.91,29.91,29.905,29.91,7678.0,BTI +2023-10-20 13:45:00,29.915,29.92,29.91,29.91,2100.0,BTI +2023-10-20 13:44:00,29.915,29.919,29.915,29.915,2097.0,BTI +2023-10-20 13:43:00,29.9,29.915,29.9,29.915,5389.0,BTI +2023-10-20 13:42:00,29.905,29.915,29.902,29.903,10049.0,BTI +2023-10-20 13:41:00,29.89,29.909,29.89,29.909,3729.0,BTI +2023-10-20 13:40:00,29.885,29.905,29.885,29.892,7188.0,BTI +2023-10-20 13:39:00,29.885,29.885,29.88,29.88,378.0,BTI +2023-10-20 13:38:00,29.89,29.89,29.88,29.885,2057.0,BTI +2023-10-20 13:37:00,29.89,29.89,29.885,29.89,8454.0,BTI +2023-10-20 13:36:00,29.895,29.9,29.89,29.896,1934.0,BTI +2023-10-20 13:35:00,29.895,29.9,29.895,29.899,2128.0,BTI +2023-10-20 13:34:00,29.89,29.9,29.89,29.9,10728.0,BTI +2023-10-20 13:33:00,29.89,29.9,29.89,29.89,3254.0,BTI +2023-10-20 13:32:00,29.89,29.89,29.885,29.89,6636.0,BTI +2023-10-20 13:31:00,29.895,29.9,29.89,29.89,5994.0,BTI +2023-10-20 13:30:00,29.9,29.905,29.895,29.895,3113.0,BTI +2023-10-20 13:29:00,29.895,29.9,29.89,29.9,30384.0,BTI +2023-10-20 13:28:00,29.9,29.9,29.89,29.89,2158.0,BTI +2023-10-20 13:27:00,29.91,29.91,29.9,29.9,997.0,BTI +2023-10-20 13:26:00,29.896,29.9,29.894,29.9,15805.0,BTI +2023-10-20 13:25:00,29.905,29.909,29.89,29.89,4936.0,BTI +2023-10-20 13:24:00,29.9,29.91,29.9,29.9,2510.0,BTI +2023-10-20 13:23:00,29.9,29.91,29.895,29.9,3247.0,BTI +2023-10-20 13:22:00,29.9,29.915,29.9,29.905,2789.0,BTI +2023-10-20 13:21:00,29.92,29.93,29.9,29.905,6086.0,BTI +2023-10-20 13:20:00,29.93,29.93,29.92,29.93,10541.0,BTI +2023-10-20 13:19:00,29.94,29.945,29.93,29.94,8072.0,BTI +2023-10-20 13:18:00,29.935,29.94,29.923,29.93,13131.0,BTI +2023-10-20 13:17:00,29.93,29.94,29.92,29.93,2889.0,BTI +2023-10-20 13:16:00,29.9,29.93,29.895,29.93,9376.0,BTI +2023-10-20 13:15:00,29.9,29.91,29.894,29.91,27020.0,BTI +2023-10-20 13:14:00,29.9,29.905,29.9,29.9,1596.0,BTI +2023-10-20 13:13:00,29.88,29.89,29.88,29.89,12737.0,BTI +2023-10-20 13:12:00,29.865,29.89,29.865,29.89,4568.0,BTI +2023-10-20 13:11:00,29.87,29.875,29.87,29.87,5452.0,BTI +2023-10-20 13:10:00,29.86,29.87,29.86,29.87,4738.0,BTI +2023-10-20 13:09:00,29.845,29.86,29.845,29.86,5450.0,BTI +2023-10-20 13:08:00,29.855,29.855,29.85,29.85,3917.0,BTI +2023-10-20 13:07:00,29.86,29.86,29.855,29.855,2373.0,BTI +2023-10-20 13:06:00,29.86,29.87,29.86,29.865,1624.0,BTI +2023-10-20 13:05:00,29.88,29.88,29.86,29.86,4835.0,BTI +2023-10-20 13:04:00,29.885,29.886,29.87,29.87,9136.0,BTI +2023-10-20 13:03:00,29.895,29.895,29.875,29.883,6942.0,BTI +2023-10-20 13:02:00,29.895,29.9,29.89,29.895,8227.0,BTI +2023-10-20 13:01:00,29.905,29.905,29.895,29.9,3791.0,BTI +2023-10-20 13:00:00,29.92,29.93,29.905,29.91,4673.0,BTI +2023-10-20 12:59:00,29.928,29.93,29.925,29.925,2023.0,BTI +2023-10-20 12:58:00,29.91,29.938,29.91,29.925,5609.0,BTI +2023-10-20 12:57:00,29.915,29.915,29.915,29.915,563.0,BTI +2023-10-20 12:56:00,29.915,29.915,29.91,29.915,1357.0,BTI +2023-10-20 12:55:00,29.92,29.92,29.915,29.915,3075.0,BTI +2023-10-20 12:54:00,29.92,29.928,29.92,29.925,1427.0,BTI +2023-10-20 12:53:00,29.935,29.94,29.92,29.925,2884.0,BTI +2023-10-20 12:52:00,29.935,29.935,29.93,29.93,657.0,BTI +2023-10-20 12:51:00,29.939,29.945,29.93,29.93,3982.0,BTI +2023-10-20 12:50:00,29.938,29.939,29.935,29.935,1356.0,BTI +2023-10-20 12:49:00,29.92,29.93,29.92,29.93,4152.0,BTI +2023-10-20 12:48:00,29.94,29.94,29.92,29.93,7101.0,BTI +2023-10-20 12:47:00,29.945,29.95,29.94,29.945,5562.0,BTI +2023-10-20 12:46:00,29.95,29.95,29.95,29.95,4960.0,BTI +2023-10-20 12:45:00,29.94,29.96,29.93,29.95,12005.0,BTI +2023-10-20 12:44:00,29.93,29.938,29.93,29.938,2424.0,BTI +2023-10-20 12:43:00,29.93,29.93,29.93,29.93,1598.0,BTI +2023-10-20 12:42:00,29.915,29.935,29.915,29.935,3674.0,BTI +2023-10-20 12:41:00,29.94,29.94,29.92,29.92,4491.0,BTI +2023-10-20 12:40:00,29.945,29.95,29.94,29.94,3917.0,BTI +2023-10-20 12:39:00,29.949,29.949,29.93,29.94,3171.0,BTI +2023-10-20 12:38:00,29.94,29.945,29.925,29.94,9094.0,BTI +2023-10-20 12:37:00,29.94,29.94,29.935,29.94,2725.0,BTI +2023-10-20 12:36:00,29.935,29.94,29.93,29.94,3958.0,BTI +2023-10-20 12:35:00,29.93,29.939,29.93,29.935,2816.0,BTI +2023-10-20 12:34:00,29.925,29.939,29.925,29.939,3497.0,BTI +2023-10-20 12:33:00,29.93,29.93,29.915,29.92,5051.0,BTI +2023-10-20 12:32:00,29.925,29.93,29.92,29.93,3026.0,BTI +2023-10-20 12:31:00,29.919,29.935,29.915,29.93,22614.0,BTI +2023-10-20 12:30:00,29.915,29.915,29.915,29.915,4308.0,BTI +2023-10-20 12:29:00,29.92,29.92,29.91,29.914,1031.0,BTI +2023-10-20 12:28:00,29.92,29.92,29.91,29.915,957.0,BTI +2023-10-20 12:27:00,29.9,29.91,29.9,29.91,7195.0,BTI +2023-10-20 12:26:00,29.94,29.94,29.9,29.9,5916.0,BTI +2023-10-20 12:25:00,29.96,29.965,29.943,29.942,21842.0,BTI +2023-10-20 12:24:00,29.945,29.96,29.94,29.955,7670.0,BTI +2023-10-20 12:23:00,29.949,29.95,29.94,29.945,29302.0,BTI +2023-10-20 12:22:00,29.929,29.949,29.92,29.949,16166.0,BTI +2023-10-20 12:21:00,29.895,29.92,29.895,29.92,19258.0,BTI +2023-10-20 12:20:00,29.895,29.9,29.88,29.897,16091.0,BTI +2023-10-20 12:19:00,29.895,29.9,29.89,29.895,8236.0,BTI +2023-10-20 12:18:00,29.885,29.895,29.88,29.895,8943.0,BTI +2023-10-20 12:17:00,29.89,29.89,29.885,29.885,1943.0,BTI +2023-10-20 12:16:00,29.89,29.89,29.88,29.885,3768.0,BTI +2023-10-20 12:15:00,29.885,29.885,29.88,29.88,3228.0,BTI +2023-10-20 12:14:00,29.88,29.89,29.875,29.89,36270.0,BTI +2023-10-20 12:13:00,29.885,29.895,29.885,29.885,7074.0,BTI +2023-10-20 12:12:00,29.89,29.896,29.885,29.885,2303.0,BTI +2023-10-20 12:11:00,29.895,29.899,29.89,29.89,3596.0,BTI +2023-10-20 12:10:00,29.88,29.895,29.88,29.895,14762.0,BTI +2023-10-20 12:09:00,29.875,29.885,29.87,29.885,10410.0,BTI +2023-10-20 12:08:00,29.88,29.88,29.875,29.88,3315.0,BTI +2023-10-20 12:07:00,29.88,29.888,29.87,29.885,10604.0,BTI +2023-10-20 12:06:00,29.9,29.9,29.885,29.885,6003.0,BTI +2023-10-20 12:05:00,29.91,29.91,29.903,29.903,3739.0,BTI +2023-10-20 12:04:00,29.905,29.91,29.9,29.91,12088.0,BTI +2023-10-20 12:03:00,29.91,29.91,29.91,29.91,2668.0,BTI +2023-10-20 12:02:00,29.94,29.94,29.915,29.915,8845.0,BTI +2023-10-20 12:01:00,29.945,29.945,29.935,29.935,9412.0,BTI +2023-10-20 12:00:00,29.949,29.95,29.94,29.94,4933.0,BTI +2023-10-20 11:59:00,29.96,29.96,29.945,29.95,5816.0,BTI +2023-10-20 11:58:00,29.95,29.96,29.95,29.955,821.0,BTI +2023-10-20 11:57:00,29.935,29.955,29.935,29.95,9301.0,BTI +2023-10-20 11:56:00,29.94,29.94,29.93,29.935,10634.0,BTI +2023-10-20 11:55:00,29.93,29.94,29.925,29.94,9585.0,BTI +2023-10-20 11:54:00,29.905,29.93,29.905,29.93,6024.0,BTI +2023-10-20 11:53:00,29.91,29.91,29.9,29.905,2431.0,BTI +2023-10-20 11:52:00,29.9,29.905,29.9,29.905,626.0,BTI +2023-10-20 11:51:00,29.925,29.93,29.91,29.91,3522.0,BTI +2023-10-20 11:50:00,29.931,29.931,29.92,29.92,4182.0,BTI +2023-10-20 11:49:00,29.935,29.94,29.93,29.94,2229.0,BTI +2023-10-20 11:48:00,29.915,29.935,29.915,29.935,14199.0,BTI +2023-10-20 11:47:00,29.895,29.915,29.895,29.915,4216.0,BTI +2023-10-20 11:46:00,29.9,29.9,29.89,29.899,3258.0,BTI +2023-10-20 11:45:00,29.89,29.9,29.89,29.895,857.0,BTI +2023-10-20 11:44:00,29.9,29.9,29.895,29.9,612.0,BTI +2023-10-20 11:43:00,29.895,29.905,29.895,29.9,6603.0,BTI +2023-10-20 11:42:00,29.896,29.915,29.895,29.9,49420.0,BTI +2023-10-20 11:41:00,29.895,29.9,29.89,29.89,7191.0,BTI +2023-10-20 11:40:00,29.89,29.9,29.89,29.9,838.0,BTI +2023-10-20 11:39:00,29.9,29.9,29.9,29.9,319.0,BTI +2023-10-20 11:38:00,29.885,29.89,29.88,29.89,4054.0,BTI +2023-10-20 11:36:00,29.89,29.9,29.882,29.885,4644.0,BTI +2023-10-20 11:35:00,29.87,29.89,29.86,29.89,9268.0,BTI +2023-10-20 11:34:00,29.85,29.87,29.85,29.87,64858.0,BTI +2023-10-20 11:33:00,29.865,29.878,29.86,29.86,4695.0,BTI +2023-10-20 11:32:00,29.844,29.86,29.844,29.86,4304.0,BTI +2023-10-20 11:31:00,29.85,29.85,29.835,29.84,12351.0,BTI +2023-10-20 11:30:00,29.875,29.875,29.845,29.845,5419.0,BTI +2023-10-20 11:29:00,29.89,29.9,29.87,29.87,9195.0,BTI +2023-10-20 11:28:00,29.881,29.9,29.88,29.9,13346.0,BTI +2023-10-20 11:27:00,29.889,29.89,29.87,29.88,15543.0,BTI +2023-10-20 11:26:00,29.88,29.89,29.88,29.88,4524.0,BTI +2023-10-20 11:25:00,29.88,29.89,29.875,29.89,10136.0,BTI +2023-10-20 11:24:00,29.885,29.89,29.87,29.875,4260.0,BTI +2023-10-20 11:23:00,29.905,29.91,29.88,29.89,6584.0,BTI +2023-10-20 11:22:00,29.905,29.92,29.9,29.91,8747.0,BTI +2023-10-20 11:21:00,29.905,29.92,29.9,29.91,32288.0,BTI +2023-10-20 11:20:00,29.93,29.93,29.91,29.91,13991.0,BTI +2023-10-20 11:19:00,29.915,29.935,29.91,29.93,11506.0,BTI +2023-10-20 11:18:00,29.925,29.925,29.91,29.915,10329.0,BTI +2023-10-20 11:17:00,29.94,29.948,29.91,29.925,14381.0,BTI +2023-10-20 11:16:00,29.925,29.937,29.91,29.936,13092.0,BTI +2023-10-20 11:15:00,29.95,29.96,29.925,29.925,16318.0,BTI +2023-10-20 11:14:00,29.94,29.955,29.93,29.95,20484.0,BTI +2023-10-20 11:13:00,29.95,29.95,29.92,29.94,38637.0,BTI +2023-10-20 11:12:00,29.95,29.955,29.93,29.945,15712.0,BTI +2023-10-20 11:11:00,29.93,29.969,29.93,29.96,10419.0,BTI +2023-10-20 11:10:00,29.93,29.93,29.91,29.925,5825.0,BTI +2023-10-20 11:09:00,29.95,29.955,29.93,29.93,13351.0,BTI +2023-10-20 11:08:00,29.965,29.97,29.945,29.945,7993.0,BTI +2023-10-20 11:07:00,29.97,29.98,29.95,29.97,30537.0,BTI +2023-10-20 11:06:00,29.965,29.98,29.95,29.975,7012.0,BTI +2023-10-20 11:05:00,29.955,29.975,29.95,29.95,8267.0,BTI +2023-10-20 11:04:00,29.98,29.98,29.95,29.96,14427.0,BTI +2023-10-20 11:03:00,29.96,29.97,29.95,29.97,7455.0,BTI +2023-10-20 11:02:00,29.96,29.975,29.95,29.965,17874.0,BTI +2023-10-20 11:01:00,29.95,29.971,29.95,29.97,12622.0,BTI +2023-10-20 11:00:00,29.945,29.97,29.94,29.96,15675.0,BTI +2023-10-20 10:59:00,29.93,29.96,29.93,29.95,31043.0,BTI +2023-10-20 10:58:00,29.95,29.95,29.915,29.93,12384.0,BTI +2023-10-20 10:57:00,29.95,29.955,29.945,29.95,3920.0,BTI +2023-10-20 10:56:00,29.95,29.96,29.95,29.95,3116.0,BTI +2023-10-20 10:55:00,29.95,29.96,29.94,29.95,9406.0,BTI +2023-10-20 10:54:00,29.95,29.96,29.94,29.96,4595.0,BTI +2023-10-20 10:53:00,29.99,29.99,29.95,29.951,14913.0,BTI +2023-10-20 10:52:00,29.95,29.982,29.95,29.981,11026.0,BTI +2023-10-20 10:51:00,29.97,29.97,29.94,29.945,16138.0,BTI +2023-10-20 10:50:00,29.98,29.98,29.969,29.97,5197.0,BTI +2023-10-20 10:49:00,29.97,29.99,29.963,29.98,12659.0,BTI +2023-10-20 10:48:00,29.925,29.96,29.92,29.96,11029.0,BTI +2023-10-20 10:47:00,29.925,29.925,29.9,29.92,12916.0,BTI +2023-10-20 10:46:00,29.87,29.93,29.87,29.925,22618.0,BTI +2023-10-20 10:45:00,29.86,29.87,29.855,29.86,15832.0,BTI +2023-10-20 10:44:00,29.85,29.86,29.845,29.86,7790.0,BTI +2023-10-20 10:43:00,29.875,29.88,29.85,29.855,13878.0,BTI +2023-10-20 10:42:00,29.87,29.88,29.865,29.875,13790.0,BTI +2023-10-20 10:41:00,29.87,29.875,29.86,29.86,18477.0,BTI +2023-10-20 10:40:00,29.875,29.88,29.86,29.865,6531.0,BTI +2023-10-20 10:39:00,29.9,29.9,29.875,29.88,3526.0,BTI +2023-10-20 10:38:00,29.91,29.915,29.89,29.89,18821.0,BTI +2023-10-20 10:37:00,29.895,29.905,29.89,29.9,8900.0,BTI +2023-10-20 10:36:00,29.9,29.92,29.9,29.9,7980.0,BTI +2023-10-20 10:35:00,29.89,29.9,29.89,29.895,5334.0,BTI +2023-10-20 10:34:00,29.855,29.89,29.853,29.889,13158.0,BTI +2023-10-20 10:33:00,29.83,29.86,29.83,29.86,16214.0,BTI +2023-10-20 10:32:00,29.81,29.82,29.81,29.82,16609.0,BTI +2023-10-20 10:31:00,29.8,29.815,29.79,29.81,6576.0,BTI +2023-10-20 10:30:00,29.785,29.8,29.78,29.8,15569.0,BTI +2023-10-20 10:29:00,29.79,29.805,29.78,29.785,6716.0,BTI +2023-10-20 10:28:00,29.78,29.8,29.78,29.79,6579.0,BTI +2023-10-20 10:27:00,29.785,29.8,29.785,29.785,12021.0,BTI +2023-10-20 10:26:00,29.8,29.8,29.78,29.785,18187.0,BTI +2023-10-20 10:25:00,29.81,29.81,29.8,29.801,2312.0,BTI +2023-10-20 10:24:00,29.82,29.82,29.8,29.8,19455.0,BTI +2023-10-20 10:23:00,29.775,29.825,29.775,29.82,13862.0,BTI +2023-10-20 10:22:00,29.735,29.77,29.735,29.77,8656.0,BTI +2023-10-20 10:21:00,29.72,29.74,29.72,29.72,18814.0,BTI +2023-10-20 10:20:00,29.718,29.72,29.71,29.72,17723.0,BTI +2023-10-20 10:19:00,29.725,29.729,29.715,29.72,22839.0,BTI +2023-10-20 10:18:00,29.72,29.72,29.711,29.72,5461.0,BTI +2023-10-20 10:17:00,29.73,29.73,29.71,29.728,5186.0,BTI +2023-10-20 10:16:00,29.73,29.738,29.72,29.738,3760.0,BTI +2023-10-20 10:15:00,29.738,29.745,29.735,29.735,5770.0,BTI +2023-10-20 10:14:00,29.745,29.745,29.73,29.735,4167.0,BTI +2023-10-20 10:13:00,29.735,29.74,29.73,29.74,4761.0,BTI +2023-10-20 10:12:00,29.735,29.74,29.73,29.73,4727.0,BTI +2023-10-20 10:11:00,29.75,29.755,29.73,29.73,15515.0,BTI +2023-10-20 10:10:00,29.815,29.815,29.75,29.75,137464.0,BTI +2023-10-20 10:09:00,29.79,29.83,29.78,29.82,25178.0,BTI +2023-10-20 10:08:00,29.79,29.799,29.78,29.78,16794.0,BTI +2023-10-20 10:07:00,29.81,29.81,29.785,29.79,14035.0,BTI +2023-10-20 10:06:00,29.81,29.81,29.805,29.81,23745.0,BTI +2023-10-20 10:05:00,29.78,29.805,29.77,29.805,15419.0,BTI +2023-10-20 10:04:00,29.78,29.795,29.765,29.79,12559.0,BTI +2023-10-20 10:03:00,29.795,29.795,29.79,29.79,14783.0,BTI +2023-10-20 10:02:00,29.79,29.8,29.79,29.79,9123.0,BTI +2023-10-20 10:01:00,29.765,29.79,29.765,29.785,9886.0,BTI +2023-10-20 10:00:00,29.775,29.775,29.762,29.765,6511.0,BTI +2023-10-20 09:59:00,29.805,29.805,29.775,29.775,11940.0,BTI +2023-10-20 09:58:00,29.81,29.815,29.8,29.809,8073.0,BTI +2023-10-20 09:57:00,29.81,29.829,29.81,29.82,7517.0,BTI +2023-10-20 09:56:00,29.83,29.83,29.81,29.815,6294.0,BTI +2023-10-20 09:55:00,29.835,29.835,29.81,29.835,6725.0,BTI +2023-10-20 09:54:00,29.84,29.84,29.825,29.84,5952.0,BTI +2023-10-20 09:53:00,29.84,29.85,29.82,29.84,23805.0,BTI +2023-10-20 09:52:00,29.86,29.868,29.84,29.84,10103.0,BTI +2023-10-20 09:51:00,29.83,29.875,29.825,29.853,37007.0,BTI +2023-10-20 09:50:00,29.84,29.86,29.82,29.846,9909.0,BTI +2023-10-20 09:49:00,29.81,29.83,29.805,29.83,6543.0,BTI +2023-10-20 09:48:00,29.829,29.84,29.81,29.81,10178.0,BTI +2023-10-20 09:47:00,29.8,29.845,29.8,29.82,21479.0,BTI +2023-10-20 09:46:00,29.81,29.81,29.79,29.8,9700.0,BTI +2023-10-20 09:45:00,29.8,29.82,29.79,29.81,20087.0,BTI +2023-10-20 09:44:00,29.81,29.825,29.79,29.79,8326.0,BTI +2023-10-20 09:43:00,29.8,29.815,29.79,29.81,36741.0,BTI +2023-10-20 09:42:00,29.831,29.831,29.792,29.792,26659.0,BTI +2023-10-20 09:41:00,29.83,29.845,29.82,29.84,16294.0,BTI +2023-10-20 09:40:00,29.81,29.84,29.79,29.82,16932.0,BTI +2023-10-20 09:39:00,29.84,29.84,29.81,29.81,6762.0,BTI +2023-10-20 09:38:00,29.88,29.88,29.83,29.85,36747.0,BTI +2023-10-20 09:37:00,29.91,29.92,29.88,29.88,9910.0,BTI +2023-10-20 09:36:00,29.91,29.925,29.89,29.91,27092.0,BTI +2023-10-20 09:35:00,29.95,29.96,29.89,29.92,56174.0,BTI +2023-10-20 09:34:00,29.94,29.95,29.93,29.95,13957.0,BTI +2023-10-20 09:33:00,29.965,29.98,29.93,29.94,31036.0,BTI +2023-10-20 09:32:00,29.89,29.98,29.875,29.97,32666.0,BTI +2023-10-20 09:31:00,29.93,29.945,29.88,29.88,26487.0,BTI +2023-10-20 09:30:00,29.81,29.92,29.81,29.92,118206.0,BTI +2023-10-20 09:29:00,29.71,29.8,29.71,29.78,12840.0,BTI +2023-10-20 09:28:00,29.73,29.78,29.7,29.71,16637.0,BTI +2023-10-20 09:27:00,29.71,29.72,29.71,29.72,3318.0,BTI +2023-10-20 09:26:00,29.7,29.7,29.7,29.7,2806.0,BTI +2023-10-20 09:25:00,29.69,29.7,29.69,29.7,1117.0,BTI +2023-10-20 09:24:00,29.69,29.69,29.69,29.69,1.0,BTI +2023-10-20 09:22:00,29.67,29.67,29.67,29.67,500.0,BTI +2023-10-20 09:21:00,29.67,29.67,29.641,29.66,626.0,BTI +2023-10-20 09:20:00,29.68,29.69,29.68,29.69,1836.0,BTI +2023-10-20 09:19:00,29.68,29.68,29.68,29.68,1.0,BTI +2023-10-20 09:17:00,29.68,29.68,29.68,29.68,1000.0,BTI +2023-10-20 09:16:00,29.66,29.68,29.66,29.68,653.0,BTI +2023-10-20 09:14:00,29.66,29.66,29.66,29.66,10.0,BTI +2023-10-20 09:13:00,29.679,29.679,29.66,29.66,202.0,BTI +2023-10-20 09:12:00,29.67,29.67,29.67,29.67,500.0,BTI +2023-10-20 09:10:00,29.69,29.69,29.69,29.69,1001.0,BTI +2023-10-20 09:09:00,29.69,29.69,29.68,29.69,300.0,BTI +2023-10-20 09:08:00,29.69,29.69,29.69,29.69,1.0,BTI +2023-10-20 09:07:00,29.69,29.7,29.68,29.69,2206.0,BTI +2023-10-20 09:06:00,29.68,29.68,29.68,29.68,10.0,BTI +2023-10-20 09:03:00,29.65,29.66,29.65,29.66,586.0,BTI +2023-10-20 09:02:00,29.66,29.66,29.66,29.66,1.0,BTI +2023-10-20 09:01:00,29.66,29.66,29.66,29.66,1.0,BTI +2023-10-20 09:00:00,29.68,29.68,29.68,29.68,1000.0,BTI +2023-10-20 08:59:00,29.66,29.68,29.66,29.68,1151.0,BTI +2023-10-20 08:57:00,29.65,29.65,29.65,29.65,20.0,BTI +2023-10-20 08:56:00,29.65,29.65,29.65,29.65,3.0,BTI +2023-10-20 08:54:00,29.649,29.649,29.649,29.649,1000.0,BTI +2023-10-20 08:52:00,29.65,29.65,29.65,29.65,15.0,BTI +2023-10-20 08:45:00,29.62,29.62,29.62,29.62,3.0,BTI +2023-10-20 08:44:00,29.59,29.59,29.58,29.58,1600.0,BTI +2023-10-20 08:43:00,29.6,29.6,29.59,29.59,27.0,BTI +2023-10-20 08:42:00,29.6,29.6,29.6,29.6,6.0,BTI +2023-10-20 08:40:00,29.6,29.6,29.58,29.58,10.0,BTI +2023-10-20 08:37:00,29.59,29.59,29.59,29.59,567.0,BTI +2023-10-20 08:36:00,29.59,29.59,29.59,29.59,2.0,BTI +2023-10-20 08:34:00,29.62,29.62,29.62,29.62,1.0,BTI +2023-10-20 08:32:00,29.6,29.6,29.57,29.57,865.0,BTI +2023-10-20 08:30:00,29.6,29.6,29.6,29.6,17.0,BTI +2023-10-20 08:28:00,29.56,29.56,29.56,29.56,300.0,BTI +2023-10-20 08:27:00,29.56,29.56,29.55,29.56,21.0,BTI +2023-10-20 08:26:00,29.57,29.57,29.57,29.57,533.0,BTI +2023-10-20 08:25:00,29.59,29.59,29.57,29.57,1529.0,BTI +2023-10-20 08:24:00,29.6,29.6,29.58,29.58,1214.0,BTI +2023-10-20 08:23:00,29.61,29.61,29.61,29.61,1.0,BTI +2023-10-20 08:21:00,29.62,29.62,29.61,29.61,473.0,BTI +2023-10-20 08:18:00,29.64,29.64,29.64,29.64,101.0,BTI +2023-10-20 08:17:00,29.65,29.65,29.65,29.65,126.0,BTI +2023-10-20 08:16:00,29.66,29.66,29.66,29.66,1.0,BTI +2023-10-20 08:15:00,29.67,29.67,29.66,29.66,106.0,BTI +2023-10-20 08:12:00,29.67,29.67,29.67,29.67,101.0,BTI +2023-10-20 08:11:00,29.67,29.67,29.67,29.67,5.0,BTI +2023-10-20 08:10:00,29.68,29.68,29.68,29.68,86.0,BTI +2023-10-20 08:09:00,29.675,29.675,29.675,29.675,1.0,BTI +2023-10-20 08:06:00,29.69,29.69,29.69,29.69,8.0,BTI +2023-10-20 08:05:00,29.7,29.7,29.7,29.7,3.0,BTI +2023-10-20 08:03:00,29.69,30.06,29.69,30.06,11.0,BTI +2023-10-20 08:02:00,30.02,30.02,29.69,29.69,2.0,BTI +2023-10-20 08:01:00,29.71,30.02,29.7,30.02,1802.0,BTI +2023-10-20 08:00:00,29.629,29.74,29.629,29.71,2039.0,BTI +2023-10-20 07:56:00,29.73,29.73,29.73,29.73,28.0,BTI +2023-10-20 07:53:00,29.72,29.72,29.72,29.72,67.0,BTI +2023-10-20 07:47:00,29.73,29.73,29.73,29.73,31.0,BTI +2023-10-20 07:42:00,29.66,29.66,29.66,29.66,3.0,BTI +2023-10-20 07:41:00,29.67,29.67,29.67,29.67,598.0,BTI +2023-10-20 07:38:00,29.67,29.67,29.67,29.67,60.0,BTI +2023-10-20 07:32:00,29.64,29.64,29.64,29.64,5000.0,BTI +2023-10-20 07:30:00,29.62,29.62,29.62,29.62,3.0,BTI +2023-10-20 07:28:00,29.63,29.63,29.63,29.63,3.0,BTI +2023-10-20 07:27:00,29.62,29.64,29.62,29.64,106.0,BTI +2023-10-20 07:26:00,29.64,29.64,29.62,29.62,86.0,BTI +2023-10-20 07:21:00,29.62,29.62,29.62,29.62,105.0,BTI +2023-10-20 07:19:00,29.63,29.63,29.63,29.63,80.0,BTI +2023-10-20 07:18:00,29.65,29.65,29.64,29.64,19.0,BTI +2023-10-20 07:17:00,29.66,29.66,29.66,29.66,500.0,BTI +2023-10-20 07:16:00,29.65,29.65,29.65,29.65,7.0,BTI +2023-10-20 07:10:00,29.65,29.65,29.65,29.65,3.0,BTI +2023-10-20 07:08:00,29.66,29.66,29.66,29.66,4.0,BTI +2023-10-20 07:07:00,29.66,29.66,29.66,29.66,110.0,BTI +2023-10-20 07:06:00,29.66,29.66,29.65,29.65,6.0,BTI +2023-10-20 07:05:00,29.65,29.66,29.65,29.65,34.0,BTI +2023-10-20 07:03:00,29.65,29.65,29.65,29.65,50.0,BTI +2023-10-20 07:01:00,29.64,29.64,29.64,29.64,293.0,BTI +2023-10-20 07:00:00,29.63,29.64,29.63,29.64,1836.0,BTI +2023-10-20 06:59:00,29.63,29.63,29.63,29.63,5.0,BTI +2023-10-20 06:58:00,29.64,29.64,29.64,29.64,10.0,BTI +2023-10-20 06:56:00,29.66,29.66,29.66,29.66,4.0,BTI +2023-10-20 06:54:00,29.64,29.64,29.64,29.64,9.0,BTI +2023-10-20 06:53:00,29.65,29.65,29.65,29.65,1.0,BTI +2023-10-20 06:52:00,29.65,29.65,29.65,29.65,15.0,BTI +2023-10-20 06:45:00,29.68,29.68,29.68,29.68,700.0,BTI +2023-10-20 06:44:00,29.65,29.65,29.65,29.65,10.0,BTI +2023-10-20 06:41:00,29.65,29.65,29.65,29.65,30.0,BTI +2023-10-20 06:39:00,29.63,29.63,29.63,29.63,2.0,BTI +2023-10-20 06:38:00,29.64,29.64,29.64,29.64,300.0,BTI +2023-10-20 06:37:00,29.64,29.64,29.64,29.64,3.0,BTI +2023-10-20 06:36:00,29.62,29.62,29.62,29.62,50.0,BTI +2023-10-20 06:34:00,29.6,29.6,29.6,29.6,1.0,BTI +2023-10-20 06:31:00,29.57,29.57,29.57,29.57,30.0,BTI +2023-10-20 06:30:00,29.6,29.6,29.59,29.59,780.0,BTI +2023-10-20 06:29:00,29.6,29.6,29.6,29.6,121.0,BTI +2023-10-20 06:28:00,29.61,29.61,29.61,29.61,301.0,BTI +2023-10-20 06:24:00,29.62,29.62,29.62,29.62,1049.0,BTI +2023-10-20 06:23:00,29.62,29.62,29.62,29.62,21.0,BTI +2023-10-20 06:22:00,29.63,29.64,29.63,29.63,2002.0,BTI +2023-10-20 06:16:00,29.63,29.63,29.62,29.62,36.0,BTI +2023-10-20 06:15:00,29.64,29.64,29.64,29.64,1200.0,BTI +2023-10-20 06:14:00,29.64,29.64,29.64,29.64,310.0,BTI +2023-10-20 06:13:00,29.63,29.64,29.63,29.63,1001.0,BTI +2023-10-20 06:11:00,29.67,29.67,29.65,29.66,107.0,BTI +2023-10-20 06:10:00,29.68,29.68,29.68,29.68,11.0,BTI +2023-10-20 06:09:00,29.68,29.68,29.68,29.68,51.0,BTI +2023-10-20 06:08:00,29.67,29.67,29.67,29.67,100.0,BTI +2023-10-20 06:07:00,29.65,29.65,29.65,29.65,99.0,BTI +2023-10-20 06:06:00,29.69,29.69,29.65,29.65,612.0,BTI +2023-10-20 06:05:00,29.68,29.68,29.68,29.68,50.0,BTI +2023-10-20 05:58:00,29.68,29.68,29.68,29.68,6.0,BTI +2023-10-20 05:57:00,29.72,29.72,29.69,29.69,1367.0,BTI +2023-10-20 05:56:00,29.73,29.73,29.73,29.73,100.0,BTI +2023-10-20 05:53:00,29.72,29.72,29.72,29.72,100.0,BTI +2023-10-20 05:52:00,29.75,29.75,29.75,29.75,10.0,BTI +2023-10-20 05:48:00,29.72,29.72,29.72,29.72,150.0,BTI +2023-10-20 05:47:00,29.72,29.72,29.72,29.72,300.0,BTI +2023-10-20 05:46:00,29.75,29.75,29.75,29.75,4.0,BTI +2023-10-20 05:41:00,29.73,29.73,29.73,29.73,35.0,BTI +2023-10-20 05:40:00,29.73,29.73,29.73,29.73,1.0,BTI +2023-10-20 05:38:00,29.72,29.72,29.71,29.71,249.0,BTI +2023-10-20 05:37:00,29.75,29.75,29.75,29.75,120.0,BTI +2023-10-20 05:35:00,29.78,29.78,29.76,29.76,202.0,BTI +2023-10-20 05:33:00,29.77,29.77,29.77,29.77,219.0,BTI +2023-10-20 05:32:00,29.78,29.78,29.78,29.78,400.0,BTI +2023-10-20 05:29:00,29.8,29.8,29.8,29.8,200.0,BTI +2023-10-20 05:22:00,29.78,29.78,29.77,29.77,9.0,BTI +2023-10-20 05:21:00,29.82,29.82,29.79,29.79,3527.0,BTI +2023-10-20 05:20:00,29.85,29.85,29.82,29.82,344.0,BTI +2023-10-20 05:19:00,29.86,29.86,29.86,29.86,50.0,BTI +2023-10-20 05:18:00,29.87,29.87,29.87,29.87,1.0,BTI +2023-10-20 05:14:00,29.86,30.0,29.86,30.0,180.0,BTI +2023-10-20 05:13:00,29.87,29.87,29.85,29.86,349.0,BTI +2023-10-20 05:10:00,29.93,29.95,29.93,29.94,300.0,BTI +2023-10-20 05:06:00,29.88,29.88,29.88,29.88,1.0,BTI +2023-10-20 05:05:00,29.87,29.87,29.87,29.87,200.0,BTI +2023-10-20 04:58:00,29.94,29.94,29.94,29.94,3.0,BTI +2023-10-20 04:56:00,29.95,29.95,29.95,29.95,48.0,BTI +2023-10-20 04:51:00,29.96,29.96,29.96,29.96,136.0,BTI +2023-10-20 04:50:00,29.98,29.98,29.98,29.98,1.0,BTI +2023-10-20 04:48:00,29.98,29.98,29.98,29.98,200.0,BTI +2023-10-20 04:41:00,29.99,29.99,29.99,29.99,1.0,BTI +2023-10-20 04:24:00,29.98,29.98,29.98,29.98,100.0,BTI +2023-10-20 04:14:00,29.96,29.96,29.96,29.96,1.0,BTI +2023-10-20 04:13:00,29.97,29.97,29.97,29.97,95.0,BTI +2023-10-20 04:12:00,29.97,29.97,29.97,29.97,8.0,BTI +2023-10-20 04:10:00,29.88,29.88,29.88,29.88,100.0,BTI +2023-10-20 04:06:00,29.9,29.91,29.89,29.91,5010.0,BTI +2023-10-20 04:03:00,29.86,29.89,29.84,29.89,3405.0,BTI +2023-10-20 04:02:00,29.87,29.87,29.85,29.85,951.0,BTI +2023-10-20 04:01:00,29.88,29.88,29.88,29.88,20.0,BTI +2023-10-20 04:00:00,29.99,29.99,29.89,29.89,2449.0,BTI +2023-10-19 19:52:00,30.05,30.05,30.05,30.05,1.0,BTI +2023-10-19 19:27:00,30.01,30.01,30.01,30.01,1.0,BTI +2023-10-19 19:26:00,30.01,30.01,30.0,30.0,7.0,BTI +2023-10-19 19:21:00,30.02,30.02,30.019,30.019,56.0,BTI +2023-10-19 19:19:00,30.12,30.12,30.12,30.12,5.0,BTI +2023-10-19 19:00:00,30.02,30.05,30.02,30.05,146902.0,BTI +2023-10-19 18:59:00,30.11,30.11,30.11,30.11,50.0,BTI +2023-10-19 18:32:00,30.02,30.02,30.02,30.02,2.0,BTI +2023-10-19 18:30:00,30.02,30.02,30.02,30.02,146901.0,BTI +2023-10-19 18:13:00,30.12,30.12,30.12,30.12,175.0,BTI +2023-10-19 17:54:00,30.12,30.12,30.12,30.12,1.0,BTI +2023-10-19 17:52:00,30.12,30.12,30.12,30.12,2.0,BTI +2023-10-19 17:38:00,30.0,30.0,30.0,30.0,2.0,BTI +2023-10-19 17:31:00,30.24,30.24,30.24,30.24,6.0,BTI +2023-10-19 17:25:00,30.01,30.01,30.0,30.0,8.0,BTI +2023-10-19 17:06:00,30.12,30.12,30.12,30.12,4.0,BTI +2023-10-19 17:02:00,30.008,30.008,30.008,30.008,10.0,BTI +2023-10-19 16:56:00,29.982,29.982,29.982,29.982,200.0,BTI +2023-10-19 16:53:00,30.14,30.14,30.12,30.12,2.0,BTI +2023-10-19 16:49:00,30.115,30.115,30.115,30.115,1.0,BTI +2023-10-19 16:48:00,30.02,30.02,30.02,30.02,735.0,BTI +2023-10-19 16:41:00,30.26,30.26,30.12,30.12,108.0,BTI +2023-10-19 16:38:00,30.12,30.12,30.12,30.12,2.0,BTI +2023-10-19 16:26:00,30.115,30.115,30.115,30.115,1.0,BTI +2023-10-19 16:10:00,30.02,30.02,30.02,30.02,146901.0,BTI +2023-10-19 16:08:00,29.97,29.97,29.97,29.97,1.0,BTI +2023-10-19 16:07:00,30.115,30.115,30.115,30.115,1.0,BTI +2023-10-19 16:04:00,30.02,30.27,30.02,30.27,121.0,BTI +2023-10-19 16:03:00,30.27,30.27,30.27,30.27,1.0,BTI +2023-10-19 16:00:00,30.02,30.03,30.02,30.02,308117.0,BTI +2023-10-19 15:59:00,30.03,30.04,30.02,30.02,66842.0,BTI +2023-10-19 15:58:00,30.045,30.05,30.035,30.035,36133.0,BTI +2023-10-19 15:57:00,30.045,30.05,30.04,30.05,11457.0,BTI +2023-10-19 15:56:00,30.06,30.06,30.045,30.045,16928.0,BTI +2023-10-19 15:55:00,30.03,30.055,30.03,30.05,38469.0,BTI +2023-10-19 15:54:00,30.045,30.045,30.03,30.035,12729.0,BTI +2023-10-19 15:53:00,30.035,30.045,30.02,30.045,26936.0,BTI +2023-10-19 15:52:00,30.035,30.04,30.025,30.03,11588.0,BTI +2023-10-19 15:51:00,30.045,30.045,30.03,30.04,12899.0,BTI +2023-10-19 15:50:00,30.01,30.045,30.01,30.045,46915.0,BTI +2023-10-19 15:49:00,30.0,30.015,29.995,30.015,12017.0,BTI +2023-10-19 15:48:00,29.98,29.997,29.98,29.99,27165.0,BTI +2023-10-19 15:47:00,29.97,29.98,29.965,29.98,21578.0,BTI +2023-10-19 15:46:00,29.975,29.975,29.96,29.965,8713.0,BTI +2023-10-19 15:45:00,29.99,29.99,29.973,29.98,26264.0,BTI +2023-10-19 15:44:00,29.99,30.0,29.99,29.992,6040.0,BTI +2023-10-19 15:43:00,30.0,30.0,29.99,29.997,9160.0,BTI +2023-10-19 15:42:00,30.007,30.01,30.0,30.0,3844.0,BTI +2023-10-19 15:41:00,30.0,30.007,30.0,30.0,3363.0,BTI +2023-10-19 15:40:00,30.002,30.009,30.002,30.009,1235.0,BTI +2023-10-19 15:39:00,30.02,30.02,30.005,30.005,7154.0,BTI +2023-10-19 15:38:00,30.015,30.025,30.015,30.025,6550.0,BTI +2023-10-19 15:37:00,30.0,30.018,30.0,30.01,8489.0,BTI +2023-10-19 15:36:00,30.01,30.015,30.005,30.005,3296.0,BTI +2023-10-19 15:35:00,30.015,30.02,30.01,30.015,1823.0,BTI +2023-10-19 15:34:00,30.014,30.015,30.014,30.015,1089.0,BTI +2023-10-19 15:33:00,30.015,30.02,30.001,30.015,13427.0,BTI +2023-10-19 15:32:00,30.015,30.025,30.015,30.02,11797.0,BTI +2023-10-19 15:31:00,30.015,30.03,30.01,30.015,22112.0,BTI +2023-10-19 15:30:00,30.005,30.02,30.005,30.01,11180.0,BTI +2023-10-19 15:29:00,30.01,30.01,30.0,30.005,9412.0,BTI +2023-10-19 15:28:00,30.02,30.02,30.0,30.005,10424.0,BTI +2023-10-19 15:27:00,30.01,30.03,30.01,30.023,12440.0,BTI +2023-10-19 15:26:00,30.01,30.02,30.01,30.02,21536.0,BTI +2023-10-19 15:25:00,30.025,30.03,30.011,30.014,3545.0,BTI +2023-10-19 15:24:00,30.02,30.03,30.01,30.025,7554.0,BTI +2023-10-19 15:23:00,30.025,30.025,30.02,30.024,1198.0,BTI +2023-10-19 15:22:00,30.025,30.03,30.02,30.025,3590.0,BTI +2023-10-19 15:21:00,30.02,30.025,30.015,30.02,6072.0,BTI +2023-10-19 15:20:00,30.025,30.03,30.021,30.025,5321.0,BTI +2023-10-19 15:19:00,30.02,30.025,30.011,30.021,6902.0,BTI +2023-10-19 15:18:00,30.019,30.02,30.015,30.015,1182.0,BTI +2023-10-19 15:17:00,30.015,30.019,30.005,30.019,11348.0,BTI +2023-10-19 15:16:00,30.006,30.02,29.99,30.015,44903.0,BTI +2023-10-19 15:15:00,30.025,30.025,30.002,30.002,6362.0,BTI +2023-10-19 15:14:00,30.035,30.035,30.02,30.02,28714.0,BTI +2023-10-19 15:13:00,30.03,30.04,30.03,30.035,13138.0,BTI +2023-10-19 15:12:00,30.035,30.04,30.03,30.03,7846.0,BTI +2023-10-19 15:11:00,30.04,30.05,30.035,30.035,19484.0,BTI +2023-10-19 15:10:00,30.035,30.04,30.03,30.04,2282.0,BTI +2023-10-19 15:09:00,30.04,30.045,30.035,30.035,3383.0,BTI +2023-10-19 15:08:00,30.05,30.05,30.03,30.03,10634.0,BTI +2023-10-19 15:07:00,30.03,30.04,30.03,30.04,5578.0,BTI +2023-10-19 15:06:00,30.06,30.07,30.03,30.03,18521.0,BTI +2023-10-19 15:05:00,30.065,30.066,30.06,30.06,2173.0,BTI +2023-10-19 15:04:00,30.075,30.08,30.065,30.065,23261.0,BTI +2023-10-19 15:03:00,30.065,30.078,30.065,30.071,5251.0,BTI +2023-10-19 15:02:00,30.075,30.079,30.06,30.06,12613.0,BTI +2023-10-19 15:01:00,30.07,30.075,30.065,30.075,5081.0,BTI +2023-10-19 15:00:00,30.07,30.07,30.06,30.07,4939.0,BTI +2023-10-19 14:59:00,30.09,30.09,30.075,30.075,1275.0,BTI +2023-10-19 14:58:00,30.095,30.095,30.095,30.095,1035.0,BTI +2023-10-19 14:57:00,30.09,30.095,30.083,30.095,7224.0,BTI +2023-10-19 14:56:00,30.078,30.08,30.07,30.08,6354.0,BTI +2023-10-19 14:55:00,30.07,30.075,30.07,30.07,3071.0,BTI +2023-10-19 14:54:00,30.081,30.1,30.071,30.075,13677.0,BTI +2023-10-19 14:53:00,30.08,30.088,30.075,30.088,6268.0,BTI +2023-10-19 14:52:00,30.09,30.09,30.085,30.085,864.0,BTI +2023-10-19 14:51:00,30.085,30.085,30.085,30.085,728.0,BTI +2023-10-19 14:50:00,30.09,30.09,30.085,30.085,3115.0,BTI +2023-10-19 14:48:00,30.105,30.105,30.09,30.09,5771.0,BTI +2023-10-19 14:47:00,30.085,30.105,30.085,30.105,10220.0,BTI +2023-10-19 14:46:00,30.085,30.09,30.08,30.085,14646.0,BTI +2023-10-19 14:45:00,30.085,30.085,30.08,30.085,3619.0,BTI +2023-10-19 14:44:00,30.09,30.095,30.08,30.085,5114.0,BTI +2023-10-19 14:43:00,30.09,30.095,30.09,30.09,708.0,BTI +2023-10-19 14:42:00,30.09,30.099,30.09,30.099,3231.0,BTI +2023-10-19 14:41:00,30.1,30.1,30.09,30.1,15154.0,BTI +2023-10-19 14:40:00,30.1,30.1,30.09,30.09,2052.0,BTI +2023-10-19 14:39:00,30.095,30.105,30.095,30.105,3838.0,BTI +2023-10-19 14:38:00,30.11,30.11,30.09,30.09,3375.0,BTI +2023-10-19 14:37:00,30.11,30.11,30.11,30.11,3164.0,BTI +2023-10-19 14:36:00,30.105,30.11,30.1,30.105,20856.0,BTI +2023-10-19 14:35:00,30.11,30.115,30.1,30.105,11204.0,BTI +2023-10-19 14:34:00,30.12,30.12,30.115,30.115,9391.0,BTI +2023-10-19 14:33:00,30.125,30.129,30.12,30.12,2521.0,BTI +2023-10-19 14:32:00,30.12,30.13,30.115,30.13,5631.0,BTI +2023-10-19 14:31:00,30.11,30.12,30.1,30.115,7639.0,BTI +2023-10-19 14:30:00,30.12,30.12,30.105,30.105,4565.0,BTI +2023-10-19 14:29:00,30.12,30.13,30.113,30.125,27428.0,BTI +2023-10-19 14:28:00,30.125,30.13,30.12,30.12,5608.0,BTI +2023-10-19 14:27:00,30.12,30.13,30.115,30.125,2305.0,BTI +2023-10-19 14:26:00,30.12,30.13,30.11,30.12,12204.0,BTI +2023-10-19 14:25:00,30.13,30.13,30.115,30.115,10321.0,BTI +2023-10-19 14:24:00,30.15,30.15,30.135,30.14,10199.0,BTI +2023-10-19 14:23:00,30.17,30.17,30.155,30.155,2669.0,BTI +2023-10-19 14:22:00,30.14,30.165,30.135,30.165,7000.0,BTI +2023-10-19 14:21:00,30.155,30.16,30.141,30.141,7933.0,BTI +2023-10-19 14:20:00,30.17,30.17,30.155,30.155,1705.0,BTI +2023-10-19 14:19:00,30.18,30.18,30.165,30.17,4185.0,BTI +2023-10-19 14:18:00,30.175,30.18,30.17,30.18,3747.0,BTI +2023-10-19 14:17:00,30.17,30.175,30.15,30.175,22154.0,BTI +2023-10-19 14:16:00,30.18,30.18,30.16,30.17,18439.0,BTI +2023-10-19 14:15:00,30.18,30.185,30.175,30.18,5449.0,BTI +2023-10-19 14:14:00,30.2,30.2,30.185,30.185,5159.0,BTI +2023-10-19 14:13:00,30.2,30.21,30.2,30.2,8254.0,BTI +2023-10-19 14:12:00,30.185,30.205,30.185,30.205,6475.0,BTI +2023-10-19 14:11:00,30.2,30.205,30.185,30.188,3073.0,BTI +2023-10-19 14:10:00,30.2,30.205,30.2,30.205,4669.0,BTI +2023-10-19 14:09:00,30.2,30.2,30.19,30.19,3906.0,BTI +2023-10-19 14:08:00,30.21,30.21,30.2,30.2,1259.0,BTI +2023-10-19 14:07:00,30.202,30.22,30.202,30.21,2417.0,BTI +2023-10-19 14:06:00,30.195,30.2,30.19,30.2,1143.0,BTI +2023-10-19 14:05:00,30.21,30.215,30.2,30.2,6725.0,BTI +2023-10-19 14:03:00,30.22,30.23,30.22,30.22,2735.0,BTI +2023-10-19 14:02:00,30.2,30.22,30.2,30.22,8324.0,BTI +2023-10-19 14:01:00,30.175,30.2,30.175,30.195,4667.0,BTI +2023-10-19 14:00:00,30.195,30.2,30.18,30.18,2571.0,BTI +2023-10-19 13:59:00,30.19,30.19,30.184,30.19,2050.0,BTI +2023-10-19 13:58:00,30.2,30.2,30.19,30.195,2033.0,BTI +2023-10-19 13:57:00,30.2,30.205,30.2,30.205,3942.0,BTI +2023-10-19 13:56:00,30.21,30.215,30.203,30.205,2285.0,BTI +2023-10-19 13:55:00,30.195,30.22,30.195,30.22,5867.0,BTI +2023-10-19 13:54:00,30.19,30.19,30.185,30.19,833.0,BTI +2023-10-19 13:53:00,30.19,30.2,30.19,30.19,1903.0,BTI +2023-10-19 13:52:00,30.18,30.19,30.18,30.19,2329.0,BTI +2023-10-19 13:51:00,30.185,30.2,30.185,30.191,3091.0,BTI +2023-10-19 13:50:00,30.18,30.18,30.18,30.18,2891.0,BTI +2023-10-19 13:49:00,30.19,30.19,30.171,30.18,2715.0,BTI +2023-10-19 13:48:00,30.195,30.2,30.191,30.191,1020.0,BTI +2023-10-19 13:47:00,30.205,30.205,30.19,30.195,4439.0,BTI +2023-10-19 13:46:00,30.2,30.2,30.2,30.2,1237.0,BTI +2023-10-19 13:45:00,30.19,30.215,30.19,30.2,2298.0,BTI +2023-10-19 13:44:00,30.2,30.2,30.182,30.2,6296.0,BTI +2023-10-19 13:43:00,30.21,30.21,30.19,30.191,4817.0,BTI +2023-10-19 13:42:00,30.21,30.21,30.2,30.204,3132.0,BTI +2023-10-19 13:41:00,30.19,30.2,30.19,30.2,23951.0,BTI +2023-10-19 13:40:00,30.17,30.19,30.17,30.18,2153.0,BTI +2023-10-19 13:39:00,30.17,30.18,30.17,30.17,3598.0,BTI +2023-10-19 13:38:00,30.175,30.18,30.16,30.17,4299.0,BTI +2023-10-19 13:37:00,30.19,30.19,30.169,30.17,4515.0,BTI +2023-10-19 13:36:00,30.21,30.21,30.185,30.19,14036.0,BTI +2023-10-19 13:35:00,30.24,30.24,30.22,30.22,4081.0,BTI +2023-10-19 13:34:00,30.24,30.245,30.235,30.24,4462.0,BTI +2023-10-19 13:33:00,30.26,30.26,30.24,30.25,9119.0,BTI +2023-10-19 13:32:00,30.29,30.29,30.265,30.27,3327.0,BTI +2023-10-19 13:31:00,30.29,30.305,30.29,30.29,9536.0,BTI +2023-10-19 13:30:00,30.27,30.28,30.265,30.28,7891.0,BTI +2023-10-19 13:29:00,30.245,30.27,30.245,30.265,167163.0,BTI +2023-10-19 13:28:00,30.28,30.28,30.24,30.24,21810.0,BTI +2023-10-19 13:27:00,30.26,30.28,30.25,30.28,13190.0,BTI +2023-10-19 13:26:00,30.265,30.27,30.26,30.26,1896.0,BTI +2023-10-19 13:25:00,30.25,30.26,30.25,30.26,5932.0,BTI +2023-10-19 13:24:00,30.25,30.26,30.25,30.26,2039.0,BTI +2023-10-19 13:23:00,30.26,30.26,30.245,30.25,1944.0,BTI +2023-10-19 13:22:00,30.29,30.29,30.26,30.26,6022.0,BTI +2023-10-19 13:21:00,30.285,30.298,30.285,30.295,3230.0,BTI +2023-10-19 13:20:00,30.29,30.29,30.285,30.285,1053.0,BTI +2023-10-19 13:19:00,30.28,30.289,30.28,30.28,5213.0,BTI +2023-10-19 13:18:00,30.28,30.28,30.275,30.28,4102.0,BTI +2023-10-19 13:17:00,30.285,30.295,30.285,30.287,5614.0,BTI +2023-10-19 13:16:00,30.24,30.285,30.24,30.28,8107.0,BTI +2023-10-19 13:15:00,30.26,30.265,30.24,30.24,3423.0,BTI +2023-10-19 13:14:00,30.26,30.265,30.26,30.265,1272.0,BTI +2023-10-19 13:13:00,30.26,30.265,30.255,30.26,2876.0,BTI +2023-10-19 13:12:00,30.26,30.275,30.253,30.26,13158.0,BTI +2023-10-19 13:11:00,30.29,30.29,30.26,30.26,2849.0,BTI +2023-10-19 13:10:00,30.3,30.308,30.29,30.29,5125.0,BTI +2023-10-19 13:09:00,30.29,30.3,30.29,30.3,2064.0,BTI +2023-10-19 13:08:00,30.3,30.31,30.29,30.29,8261.0,BTI +2023-10-19 13:07:00,30.305,30.31,30.3,30.31,3863.0,BTI +2023-10-19 13:06:00,30.29,30.305,30.29,30.3,3298.0,BTI +2023-10-19 13:05:00,30.28,30.28,30.28,30.28,1664.0,BTI +2023-10-19 13:04:00,30.28,30.28,30.26,30.27,8566.0,BTI +2023-10-19 13:03:00,30.29,30.29,30.285,30.29,1175.0,BTI +2023-10-19 13:02:00,30.29,30.305,30.29,30.29,23224.0,BTI +2023-10-19 13:01:00,30.26,30.28,30.26,30.28,3468.0,BTI +2023-10-19 13:00:00,30.27,30.27,30.26,30.26,3953.0,BTI +2023-10-19 12:59:00,30.24,30.27,30.24,30.27,13479.0,BTI +2023-10-19 12:58:00,30.26,30.26,30.25,30.25,4712.0,BTI +2023-10-19 12:57:00,30.28,30.28,30.26,30.26,10483.0,BTI +2023-10-19 12:56:00,30.27,30.28,30.27,30.28,3323.0,BTI +2023-10-19 12:55:00,30.27,30.3,30.27,30.27,24033.0,BTI +2023-10-19 12:54:00,30.25,30.275,30.25,30.27,11169.0,BTI +2023-10-19 12:53:00,30.23,30.25,30.23,30.24,5673.0,BTI +2023-10-19 12:52:00,30.215,30.24,30.215,30.22,14041.0,BTI +2023-10-19 12:51:00,30.21,30.21,30.195,30.21,33291.0,BTI +2023-10-19 12:50:00,30.19,30.22,30.175,30.21,22551.0,BTI +2023-10-19 12:49:00,30.2,30.205,30.17,30.195,9418.0,BTI +2023-10-19 12:48:00,30.205,30.22,30.2,30.2,8369.0,BTI +2023-10-19 12:47:00,30.185,30.2,30.18,30.2,4897.0,BTI +2023-10-19 12:46:00,30.17,30.205,30.17,30.19,7298.0,BTI +2023-10-19 12:45:00,30.16,30.18,30.16,30.17,8648.0,BTI +2023-10-19 12:44:00,30.18,30.185,30.15,30.155,7732.0,BTI +2023-10-19 12:43:00,30.175,30.18,30.162,30.18,22881.0,BTI +2023-10-19 12:42:00,30.17,30.2,30.165,30.17,43732.0,BTI +2023-10-19 12:41:00,30.15,30.17,30.14,30.17,17544.0,BTI +2023-10-19 12:40:00,30.16,30.17,30.15,30.15,4499.0,BTI +2023-10-19 12:39:00,30.13,30.16,30.13,30.16,6447.0,BTI +2023-10-19 12:38:00,30.15,30.15,30.13,30.13,6614.0,BTI +2023-10-19 12:37:00,30.15,30.16,30.135,30.15,9888.0,BTI +2023-10-19 12:36:00,30.16,30.17,30.14,30.16,7135.0,BTI +2023-10-19 12:35:00,30.17,30.17,30.14,30.17,18360.0,BTI +2023-10-19 12:34:00,30.21,30.21,30.16,30.16,4384.0,BTI +2023-10-19 12:33:00,30.24,30.25,30.215,30.22,17274.0,BTI +2023-10-19 12:32:00,30.22,30.25,30.21,30.25,8661.0,BTI +2023-10-19 12:31:00,30.23,30.25,30.23,30.23,7956.0,BTI +2023-10-19 12:30:00,30.21,30.225,30.21,30.22,9194.0,BTI +2023-10-19 12:29:00,30.23,30.23,30.19,30.2,11408.0,BTI +2023-10-19 12:28:00,30.23,30.23,30.21,30.23,17619.0,BTI +2023-10-19 12:27:00,30.25,30.255,30.235,30.24,9043.0,BTI +2023-10-19 12:26:00,30.25,30.26,30.24,30.24,16754.0,BTI +2023-10-19 12:25:00,30.3,30.3,30.26,30.26,9851.0,BTI +2023-10-19 12:24:00,30.357,30.365,30.31,30.31,6665.0,BTI +2023-10-19 12:23:00,30.36,30.365,30.35,30.36,2498.0,BTI +2023-10-19 12:22:00,30.365,30.37,30.36,30.36,12545.0,BTI +2023-10-19 12:21:00,30.35,30.37,30.35,30.37,1510.0,BTI +2023-10-19 12:20:00,30.34,30.35,30.34,30.34,4190.0,BTI +2023-10-19 12:19:00,30.33,30.34,30.33,30.33,3233.0,BTI +2023-10-19 12:18:00,30.32,30.335,30.32,30.33,3903.0,BTI +2023-10-19 12:17:00,30.315,30.32,30.31,30.314,1515.0,BTI +2023-10-19 12:16:00,30.306,30.31,30.3,30.31,4688.0,BTI +2023-10-19 12:15:00,30.29,30.3,30.275,30.3,3678.0,BTI +2023-10-19 12:14:00,30.295,30.3,30.288,30.288,2126.0,BTI +2023-10-19 12:13:00,30.285,30.285,30.28,30.28,1262.0,BTI +2023-10-19 12:12:00,30.275,30.295,30.27,30.29,7220.0,BTI +2023-10-19 12:11:00,30.28,30.28,30.27,30.27,3040.0,BTI +2023-10-19 12:10:00,30.289,30.289,30.275,30.28,2451.0,BTI +2023-10-19 12:09:00,30.28,30.31,30.28,30.285,5474.0,BTI +2023-10-19 12:08:00,30.295,30.305,30.285,30.285,10260.0,BTI +2023-10-19 12:07:00,30.295,30.295,30.275,30.295,9788.0,BTI +2023-10-19 12:06:00,30.245,30.28,30.245,30.28,8515.0,BTI +2023-10-19 12:05:00,30.31,30.31,30.245,30.25,7886.0,BTI +2023-10-19 12:04:00,30.3,30.32,30.28,30.305,11459.0,BTI +2023-10-19 12:03:00,30.31,30.33,30.29,30.29,6224.0,BTI +2023-10-19 12:02:00,30.26,30.32,30.25,30.3,9611.0,BTI +2023-10-19 12:01:00,30.22,30.265,30.21,30.26,20856.0,BTI +2023-10-19 12:00:00,30.19,30.22,30.12,30.2,30924.0,BTI +2023-10-19 11:59:00,30.2,30.205,30.19,30.2,6631.0,BTI +2023-10-19 11:58:00,30.195,30.2,30.19,30.2,1195.0,BTI +2023-10-19 11:57:00,30.195,30.2,30.185,30.19,5022.0,BTI +2023-10-19 11:56:00,30.2,30.2,30.195,30.199,1923.0,BTI +2023-10-19 11:55:00,30.21,30.215,30.2,30.2,3524.0,BTI +2023-10-19 11:54:00,30.2,30.2,30.2,30.2,1081.0,BTI +2023-10-19 11:53:00,30.21,30.21,30.195,30.2,3040.0,BTI +2023-10-19 11:51:00,30.215,30.218,30.21,30.21,505.0,BTI +2023-10-19 11:50:00,30.229,30.229,30.21,30.215,6064.0,BTI +2023-10-19 11:49:00,30.21,30.229,30.21,30.229,3181.0,BTI +2023-10-19 11:48:00,30.21,30.215,30.21,30.215,6795.0,BTI +2023-10-19 11:47:00,30.22,30.22,30.212,30.215,2222.0,BTI +2023-10-19 11:46:00,30.21,30.215,30.21,30.215,2303.0,BTI +2023-10-19 11:45:00,30.21,30.219,30.21,30.21,3645.0,BTI +2023-10-19 11:44:00,30.21,30.215,30.21,30.215,1101.0,BTI +2023-10-19 11:43:00,30.205,30.205,30.2,30.205,2077.0,BTI +2023-10-19 11:42:00,30.22,30.221,30.2,30.2,10107.0,BTI +2023-10-19 11:41:00,30.215,30.22,30.215,30.22,16490.0,BTI +2023-10-19 11:40:00,30.215,30.22,30.215,30.22,1409.0,BTI +2023-10-19 11:39:00,30.2,30.21,30.199,30.21,6595.0,BTI +2023-10-19 11:38:00,30.2,30.2,30.2,30.2,233.0,BTI +2023-10-19 11:37:00,30.205,30.21,30.201,30.209,1628.0,BTI +2023-10-19 11:36:00,30.19,30.21,30.19,30.21,3126.0,BTI +2023-10-19 11:35:00,30.202,30.21,30.2,30.2,6161.0,BTI +2023-10-19 11:34:00,30.205,30.215,30.19,30.21,22581.0,BTI +2023-10-19 11:33:00,30.2,30.215,30.195,30.21,18653.0,BTI +2023-10-19 11:32:00,30.2,30.22,30.2,30.205,2872.0,BTI +2023-10-19 11:31:00,30.195,30.2,30.19,30.2,2246.0,BTI +2023-10-19 11:30:00,30.19,30.197,30.19,30.19,4083.0,BTI +2023-10-19 11:29:00,30.21,30.21,30.19,30.19,4758.0,BTI +2023-10-19 11:28:00,30.21,30.21,30.21,30.21,2512.0,BTI +2023-10-19 11:27:00,30.22,30.22,30.21,30.218,7757.0,BTI +2023-10-19 11:26:00,30.22,30.22,30.21,30.218,2546.0,BTI +2023-10-19 11:25:00,30.19,30.21,30.19,30.21,2158.0,BTI +2023-10-19 11:24:00,30.18,30.19,30.18,30.19,4526.0,BTI +2023-10-19 11:23:00,30.168,30.186,30.16,30.175,7994.0,BTI +2023-10-19 11:22:00,30.15,30.16,30.14,30.156,3980.0,BTI +2023-10-19 11:21:00,30.16,30.16,30.14,30.14,1110.0,BTI +2023-10-19 11:20:00,30.2,30.2,30.16,30.16,2413.0,BTI +2023-10-19 11:19:00,30.21,30.21,30.19,30.193,1293.0,BTI +2023-10-19 11:18:00,30.195,30.215,30.19,30.215,17635.0,BTI +2023-10-19 11:17:00,30.19,30.19,30.185,30.19,5010.0,BTI +2023-10-19 11:16:00,30.17,30.2,30.17,30.185,28248.0,BTI +2023-10-19 11:15:00,30.185,30.185,30.165,30.165,7643.0,BTI +2023-10-19 11:14:00,30.18,30.19,30.18,30.189,820.0,BTI +2023-10-19 11:13:00,30.165,30.18,30.165,30.175,2612.0,BTI +2023-10-19 11:12:00,30.17,30.17,30.159,30.165,6877.0,BTI +2023-10-19 11:11:00,30.16,30.175,30.16,30.17,11260.0,BTI +2023-10-19 11:10:00,30.17,30.18,30.165,30.165,10370.0,BTI +2023-10-19 11:09:00,30.16,30.17,30.16,30.17,2655.0,BTI +2023-10-19 11:08:00,30.175,30.18,30.165,30.17,4603.0,BTI +2023-10-19 11:07:00,30.17,30.18,30.161,30.17,10084.0,BTI +2023-10-19 11:06:00,30.14,30.17,30.135,30.17,5159.0,BTI +2023-10-19 11:05:00,30.135,30.15,30.13,30.15,7952.0,BTI +2023-10-19 11:04:00,30.125,30.142,30.125,30.14,9789.0,BTI +2023-10-19 11:03:00,30.15,30.15,30.12,30.12,12902.0,BTI +2023-10-19 11:02:00,30.137,30.15,30.137,30.15,4917.0,BTI +2023-10-19 11:01:00,30.135,30.135,30.13,30.13,2914.0,BTI +2023-10-19 11:00:00,30.14,30.145,30.125,30.14,13768.0,BTI +2023-10-19 10:59:00,30.15,30.15,30.145,30.146,2742.0,BTI +2023-10-19 10:58:00,30.15,30.15,30.15,30.15,2746.0,BTI +2023-10-19 10:57:00,30.14,30.155,30.13,30.15,5826.0,BTI +2023-10-19 10:56:00,30.14,30.14,30.13,30.135,7213.0,BTI +2023-10-19 10:55:00,30.145,30.15,30.14,30.145,8365.0,BTI +2023-10-19 10:54:00,30.135,30.15,30.135,30.15,3258.0,BTI +2023-10-19 10:53:00,30.13,30.145,30.13,30.14,6922.0,BTI +2023-10-19 10:52:00,30.135,30.145,30.135,30.136,5484.0,BTI +2023-10-19 10:51:00,30.13,30.14,30.12,30.14,3260.0,BTI +2023-10-19 10:50:00,30.125,30.139,30.12,30.13,5462.0,BTI +2023-10-19 10:49:00,30.125,30.13,30.12,30.125,6888.0,BTI +2023-10-19 10:48:00,30.135,30.14,30.13,30.13,3333.0,BTI +2023-10-19 10:47:00,30.14,30.15,30.13,30.134,5490.0,BTI +2023-10-19 10:46:00,30.14,30.15,30.138,30.15,2082.0,BTI +2023-10-19 10:45:00,30.11,30.13,30.11,30.13,5160.0,BTI +2023-10-19 10:44:00,30.09,30.115,30.09,30.11,13209.0,BTI +2023-10-19 10:43:00,30.12,30.12,30.095,30.095,3700.0,BTI +2023-10-19 10:42:00,30.11,30.115,30.11,30.115,1460.0,BTI +2023-10-19 10:41:00,30.072,30.11,30.072,30.11,7025.0,BTI +2023-10-19 10:40:00,30.08,30.08,30.07,30.08,6929.0,BTI +2023-10-19 10:39:00,30.065,30.075,30.06,30.075,5672.0,BTI +2023-10-19 10:38:00,30.075,30.08,30.065,30.065,4112.0,BTI +2023-10-19 10:37:00,30.1,30.1,30.076,30.076,2303.0,BTI +2023-10-19 10:36:00,30.09,30.12,30.09,30.105,16274.0,BTI +2023-10-19 10:35:00,30.07,30.085,30.07,30.081,2674.0,BTI +2023-10-19 10:34:00,30.07,30.087,30.07,30.075,3931.0,BTI +2023-10-19 10:33:00,30.065,30.08,30.06,30.07,8937.0,BTI +2023-10-19 10:32:00,30.066,30.07,30.06,30.06,5996.0,BTI +2023-10-19 10:31:00,30.08,30.085,30.06,30.065,6489.0,BTI +2023-10-19 10:30:00,30.09,30.1,30.085,30.09,9356.0,BTI +2023-10-19 10:29:00,30.11,30.115,30.095,30.095,13636.0,BTI +2023-10-19 10:28:00,30.105,30.115,30.105,30.11,3415.0,BTI +2023-10-19 10:27:00,30.1,30.109,30.092,30.109,14425.0,BTI +2023-10-19 10:26:00,30.095,30.1,30.09,30.1,6001.0,BTI +2023-10-19 10:25:00,30.1,30.1,30.09,30.091,9114.0,BTI +2023-10-19 10:24:00,30.11,30.115,30.1,30.11,5318.0,BTI +2023-10-19 10:23:00,30.081,30.115,30.075,30.115,7710.0,BTI +2023-10-19 10:22:00,30.085,30.09,30.08,30.082,8364.0,BTI +2023-10-19 10:21:00,30.105,30.11,30.088,30.088,3588.0,BTI +2023-10-19 10:20:00,30.1,30.12,30.095,30.101,3907.0,BTI +2023-10-19 10:19:00,30.09,30.105,30.09,30.105,1927.0,BTI +2023-10-19 10:18:00,30.09,30.09,30.07,30.078,3200.0,BTI +2023-10-19 10:17:00,30.1,30.1,30.09,30.095,2708.0,BTI +2023-10-19 10:16:00,30.09,30.1,30.08,30.095,9286.0,BTI +2023-10-19 10:15:00,30.095,30.1,30.085,30.09,5677.0,BTI +2023-10-19 10:14:00,30.07,30.098,30.07,30.098,4066.0,BTI +2023-10-19 10:13:00,30.07,30.07,30.05,30.07,9943.0,BTI +2023-10-19 10:12:00,30.07,30.08,30.06,30.079,5371.0,BTI +2023-10-19 10:11:00,30.08,30.08,30.055,30.075,4865.0,BTI +2023-10-19 10:10:00,30.115,30.13,30.09,30.09,7209.0,BTI +2023-10-19 10:09:00,30.095,30.12,30.09,30.12,17067.0,BTI +2023-10-19 10:08:00,30.09,30.1,30.09,30.095,1296.0,BTI +2023-10-19 10:07:00,30.1,30.105,30.095,30.098,7669.0,BTI +2023-10-19 10:06:00,30.139,30.14,30.105,30.105,107957.0,BTI +2023-10-19 10:05:00,30.13,30.14,30.125,30.14,102475.0,BTI +2023-10-19 10:04:00,30.13,30.14,30.13,30.135,2368.0,BTI +2023-10-19 10:03:00,30.14,30.145,30.125,30.13,22842.0,BTI +2023-10-19 10:02:00,30.14,30.15,30.137,30.14,6140.0,BTI +2023-10-19 10:01:00,30.15,30.165,30.15,30.15,8554.0,BTI +2023-10-19 10:00:00,30.14,30.17,30.14,30.15,10962.0,BTI +2023-10-19 09:59:00,30.13,30.15,30.13,30.14,7045.0,BTI +2023-10-19 09:58:00,30.12,30.136,30.12,30.136,3454.0,BTI +2023-10-19 09:57:00,30.12,30.135,30.12,30.135,3855.0,BTI +2023-10-19 09:56:00,30.13,30.15,30.12,30.12,13065.0,BTI +2023-10-19 09:55:00,30.11,30.13,30.11,30.12,4194.0,BTI +2023-10-19 09:54:00,30.1,30.11,30.09,30.11,5768.0,BTI +2023-10-19 09:53:00,30.11,30.115,30.07,30.1,30873.0,BTI +2023-10-19 09:52:00,30.13,30.13,30.1,30.11,2379.0,BTI +2023-10-19 09:51:00,30.155,30.155,30.125,30.14,8150.0,BTI +2023-10-19 09:50:00,30.15,30.16,30.12,30.16,12163.0,BTI +2023-10-19 09:49:00,30.12,30.16,30.12,30.15,9103.0,BTI +2023-10-19 09:48:00,30.14,30.14,30.12,30.13,10498.0,BTI +2023-10-19 09:47:00,30.132,30.14,30.12,30.14,6125.0,BTI +2023-10-19 09:46:00,30.125,30.13,30.12,30.13,5864.0,BTI +2023-10-19 09:45:00,30.12,30.13,30.11,30.13,14844.0,BTI +2023-10-19 09:44:00,30.12,30.13,30.115,30.12,10634.0,BTI +2023-10-19 09:43:00,30.11,30.12,30.095,30.12,14098.0,BTI +2023-10-19 09:42:00,30.07,30.12,30.07,30.11,23405.0,BTI +2023-10-19 09:41:00,30.12,30.13,30.07,30.07,73266.0,BTI +2023-10-19 09:40:00,30.095,30.14,30.09,30.12,11802.0,BTI +2023-10-19 09:39:00,30.07,30.11,30.07,30.095,66739.0,BTI +2023-10-19 09:38:00,30.07,30.088,30.05,30.07,15250.0,BTI +2023-10-19 09:37:00,30.06,30.09,30.06,30.06,15041.0,BTI +2023-10-19 09:36:00,30.01,30.09,30.01,30.07,130119.0,BTI +2023-10-19 09:35:00,30.02,30.04,30.01,30.01,21702.0,BTI +2023-10-19 09:34:00,29.985,30.04,29.985,30.02,25726.0,BTI +2023-10-19 09:33:00,30.05,30.07,29.98,29.985,80110.0,BTI +2023-10-19 09:32:00,30.07,30.09,30.05,30.05,8827.0,BTI +2023-10-19 09:31:00,30.05,30.095,30.05,30.09,6352.0,BTI +2023-10-19 09:30:00,30.13,30.13,30.05,30.05,84936.0,BTI +2023-10-19 09:29:00,30.19,30.19,30.15,30.15,2210.0,BTI +2023-10-19 09:28:00,30.19,30.19,30.19,30.19,36.0,BTI +2023-10-19 09:24:00,30.2,30.2,30.2,30.2,100.0,BTI +2023-10-19 09:22:00,30.2,30.2,30.2,30.2,331.0,BTI +2023-10-19 09:14:00,30.159,30.159,30.145,30.145,8.0,BTI +2023-10-19 09:13:00,30.13,30.13,30.13,30.13,102.0,BTI +2023-10-19 09:11:00,30.13,30.13,30.13,30.13,34.0,BTI +2023-10-19 09:10:00,30.11,30.12,30.11,30.12,1437.0,BTI +2023-10-19 09:09:00,30.1,30.1,30.1,30.1,1.0,BTI +2023-10-19 09:08:00,30.1,30.1,30.1,30.1,5.0,BTI +2023-10-19 09:06:00,30.08,30.08,30.08,30.08,3.0,BTI +2023-10-19 09:04:00,30.12,30.12,30.12,30.12,1.0,BTI +2023-10-19 09:02:00,30.07,30.07,30.07,30.07,100.0,BTI +2023-10-19 09:01:00,30.08,30.08,30.07,30.07,2.0,BTI +2023-10-19 09:00:00,30.1,30.1,30.1,30.1,1000.0,BTI +2023-10-19 08:57:00,30.05,30.05,30.05,30.05,30.0,BTI +2023-10-19 08:55:00,30.09,30.09,30.09,30.09,1.0,BTI +2023-10-19 08:53:00,30.05,30.05,30.05,30.05,100.0,BTI +2023-10-19 08:52:00,30.06,30.06,30.05,30.05,1600.0,BTI +2023-10-19 08:51:00,30.08,30.08,30.08,30.08,50.0,BTI +2023-10-19 08:49:00,30.1,30.1,30.1,30.1,1.0,BTI +2023-10-19 08:48:00,30.09,30.09,30.09,30.09,51.0,BTI +2023-10-19 08:41:00,30.08,30.08,30.08,30.08,635.0,BTI +2023-10-19 08:40:00,30.1,30.1,30.1,30.1,22.0,BTI +2023-10-19 08:39:00,30.11,30.11,30.11,30.11,4.0,BTI +2023-10-19 08:36:00,30.059,30.059,30.059,30.059,1.0,BTI +2023-10-19 08:35:00,30.06,30.06,30.05,30.05,936.0,BTI +2023-10-19 08:34:00,30.06,30.06,30.06,30.06,500.0,BTI +2023-10-19 08:33:00,30.1,30.1,30.1,30.1,1.0,BTI +2023-10-19 08:30:00,30.08,30.08,30.08,30.08,546.0,BTI +2023-10-19 08:29:00,30.15,30.15,30.15,30.15,50.0,BTI +2023-10-19 08:28:00,30.1,30.1,30.1,30.1,500.0,BTI +2023-10-19 08:24:00,30.1,30.1,30.1,30.1,24.0,BTI +2023-10-19 08:23:00,30.12,30.12,30.12,30.12,1.0,BTI +2023-10-19 08:20:00,30.14,30.14,30.14,30.14,4.0,BTI +2023-10-19 08:17:00,30.1,30.1,30.1,30.1,4.0,BTI +2023-10-19 08:16:00,30.11,30.11,30.11,30.11,1.0,BTI +2023-10-19 08:10:00,30.09,30.09,30.09,30.09,1.0,BTI +2023-10-19 08:08:00,30.11,30.11,30.11,30.11,2.0,BTI +2023-10-19 08:04:00,31.17,31.17,30.1,30.1,401.0,BTI +2023-10-19 08:03:00,30.3,30.3,30.26,30.27,5.0,BTI +2023-10-19 08:02:00,30.1,30.3,30.1,30.3,39.0,BTI +2023-10-19 08:01:00,30.115,30.3,30.115,30.27,113.0,BTI +2023-10-19 08:00:00,30.149,30.149,30.06,30.101,2242.0,BTI +2023-10-19 07:59:00,30.13,30.13,30.13,30.13,100.0,BTI +2023-10-19 07:52:00,30.05,30.05,30.05,30.05,50.0,BTI +2023-10-19 07:50:00,30.11,30.11,30.11,30.11,200.0,BTI +2023-10-19 07:44:00,30.11,30.11,30.11,30.11,1.0,BTI +2023-10-19 07:40:00,30.07,30.07,30.07,30.07,20.0,BTI +2023-10-19 07:35:00,30.07,30.07,30.06,30.06,60.0,BTI +2023-10-19 07:34:00,30.07,30.07,30.07,30.07,500.0,BTI +2023-10-19 07:33:00,30.1,30.1,30.1,30.1,100.0,BTI +2023-10-19 07:32:00,30.1,30.1,30.09,30.09,11.0,BTI +2023-10-19 07:31:00,30.09,30.09,30.09,30.09,200.0,BTI +2023-10-19 07:30:00,30.12,30.12,30.12,30.12,1.0,BTI +2023-10-19 07:24:00,30.05,30.05,30.05,30.05,1.0,BTI +2023-10-19 07:18:00,30.09,30.09,30.09,30.09,75.0,BTI +2023-10-19 07:17:00,30.09,30.09,30.09,30.09,75.0,BTI +2023-10-19 07:13:00,30.1,30.1,30.1,30.1,1.0,BTI +2023-10-19 07:07:00,30.06,30.06,30.05,30.05,18.0,BTI +2023-10-19 07:05:00,30.08,30.09,30.08,30.09,943.0,BTI +2023-10-19 07:03:00,30.1,30.1,30.1,30.1,10.0,BTI +2023-10-19 07:00:00,30.15,30.15,30.15,30.15,175.0,BTI +2023-10-19 06:59:00,30.15,30.15,30.15,30.15,1800.0,BTI +2023-10-19 06:46:00,30.12,30.12,30.12,30.12,2600.0,BTI +2023-10-19 06:45:00,30.11,30.11,30.11,30.11,2400.0,BTI +2023-10-19 06:44:00,30.08,30.08,30.08,30.08,10.0,BTI +2023-10-19 06:33:00,30.12,30.12,30.12,30.12,300.0,BTI +2023-10-19 06:04:00,30.01,30.01,30.0,30.0,16.0,BTI +2023-10-19 06:00:00,30.05,30.05,30.05,30.05,6.0,BTI +2023-10-19 05:51:00,30.01,30.01,30.01,30.01,232.0,BTI +2023-10-19 05:50:00,30.01,30.01,30.01,30.01,16.0,BTI +2023-10-19 05:49:00,30.01,30.01,30.01,30.01,50.0,BTI +2023-10-19 05:44:00,29.98,29.98,29.98,29.98,1.0,BTI +2023-10-19 05:38:00,30.0,30.0,30.0,30.0,22.0,BTI +2023-10-19 05:33:00,30.03,30.03,30.03,30.03,1.0,BTI +2023-10-19 05:32:00,30.05,30.05,30.05,30.05,2.0,BTI +2023-10-19 05:31:00,30.04,30.04,30.03,30.03,200.0,BTI +2023-10-19 05:27:00,30.03,30.03,30.03,30.03,100.0,BTI +2023-10-19 05:23:00,30.04,30.04,30.04,30.04,200.0,BTI +2023-10-19 05:15:00,30.03,30.03,30.03,30.03,205.0,BTI +2023-10-19 05:11:00,30.03,30.03,30.03,30.03,38.0,BTI +2023-10-19 04:57:00,29.98,29.98,29.98,29.98,5.0,BTI +2023-10-19 04:48:00,29.95,29.95,29.95,29.95,18.0,BTI +2023-10-19 04:46:00,29.94,29.94,29.94,29.94,10.0,BTI +2023-10-19 04:44:00,29.96,29.96,29.96,29.96,1000.0,BTI +2023-10-19 04:26:00,29.97,29.97,29.96,29.96,200.0,BTI +2023-10-19 04:24:00,29.97,29.97,29.96,29.96,150.0,BTI +2023-10-19 04:23:00,29.97,29.97,29.97,29.97,16.0,BTI +2023-10-19 04:18:00,29.98,29.98,29.98,29.98,50.0,BTI +2023-10-19 04:17:00,29.99,29.99,29.99,29.99,100.0,BTI +2023-10-19 04:16:00,29.99,29.99,29.99,29.99,207.0,BTI +2023-10-19 04:14:00,29.96,29.96,29.96,29.96,1.0,BTI +2023-10-19 04:13:00,29.96,29.96,29.96,29.96,100.0,BTI +2023-10-19 04:11:00,29.99,29.99,29.99,29.99,1.0,BTI +2023-10-19 04:10:00,29.99,29.99,29.99,29.99,8.0,BTI +2023-10-19 04:09:00,30.04,30.04,30.01,30.01,48.0,BTI +2023-10-19 04:07:00,30.04,30.04,30.04,30.04,16.0,BTI +2023-10-19 04:06:00,30.01,30.05,30.01,30.05,8500.0,BTI +2023-10-19 04:05:00,30.01,30.01,30.0,30.0,95.0,BTI +2023-10-19 04:04:00,30.02,30.02,30.02,30.02,100.0,BTI +2023-10-19 04:03:00,30.01,30.01,30.01,30.01,17.0,BTI +2023-10-19 04:02:00,30.03,30.03,30.02,30.02,24.0,BTI +2023-10-19 04:01:00,30.03,30.03,30.03,30.03,408.0,BTI +2023-10-19 04:00:00,30.3,30.3,30.0,30.02,4739.0,BTI +2023-10-18 19:59:00,30.31,30.31,30.31,30.31,28.0,BTI +2023-10-18 19:40:00,30.31,30.31,30.31,30.31,20.0,BTI +2023-10-18 19:35:00,30.3,30.3,30.3,30.3,4.0,BTI +2023-10-18 19:31:00,30.3,30.3,30.3,30.3,4.0,BTI +2023-10-18 19:00:00,30.3,30.3,30.3,30.3,119391.0,BTI +2023-10-18 18:59:00,30.255,30.255,30.255,30.255,1.0,BTI +2023-10-18 18:57:00,30.31,30.31,30.31,30.31,1.0,BTI +2023-10-18 18:51:00,30.2,30.3,30.2,30.3,100.0,BTI +2023-10-18 18:45:00,30.3,30.3,30.3,30.3,5.0,BTI +2023-10-18 18:35:00,30.255,30.255,30.255,30.255,1.0,BTI +2023-10-18 18:30:00,30.3,30.3,30.3,30.3,119016.0,BTI +2023-10-18 18:23:00,30.3,30.3,30.3,30.3,1.0,BTI +2023-10-18 18:17:00,30.31,30.31,30.31,30.31,2.0,BTI +2023-10-18 18:14:00,30.31,30.31,30.31,30.31,1.0,BTI +2023-10-18 18:07:00,30.3,30.3,30.3,30.3,2.0,BTI +2023-10-18 17:54:00,30.31,30.31,30.31,30.31,14.0,BTI +2023-10-18 17:49:00,30.255,30.255,30.255,30.255,1.0,BTI +2023-10-18 17:47:00,30.26,30.26,30.26,30.26,2.0,BTI +2023-10-18 17:44:00,30.3,30.3,30.26,30.26,8.0,BTI +2023-10-18 17:19:00,30.3,30.3,30.3,30.3,2146.0,BTI +2023-10-18 17:11:00,30.31,30.31,30.31,30.31,100.0,BTI +2023-10-18 17:07:00,30.3,30.3,30.3,30.3,10.0,BTI +2023-10-18 17:05:00,30.31,30.31,30.31,30.31,5.0,BTI +2023-10-18 17:04:00,30.309,30.309,30.309,30.309,7.0,BTI +2023-10-18 16:58:00,30.305,30.305,30.305,30.305,1.0,BTI +2023-10-18 16:54:00,30.31,30.31,30.31,30.31,500.0,BTI +2023-10-18 16:53:00,30.31,30.31,30.31,30.31,1.0,BTI +2023-10-18 16:39:00,30.31,30.31,30.31,30.31,15.0,BTI +2023-10-18 16:37:00,30.31,30.31,30.31,30.31,2.0,BTI +2023-10-18 16:21:00,30.31,30.31,30.31,30.31,1.0,BTI +2023-10-18 16:18:00,30.32,30.32,30.32,30.32,17.0,BTI +2023-10-18 16:16:00,30.32,30.32,30.32,30.32,9.0,BTI +2023-10-18 16:15:00,30.318,30.318,30.318,30.318,1.0,BTI +2023-10-18 16:14:00,30.32,30.32,30.32,30.32,3.0,BTI +2023-10-18 16:12:00,30.34,30.34,30.34,30.34,5.0,BTI +2023-10-18 16:10:00,30.3,30.3,30.3,30.3,119016.0,BTI +2023-10-18 16:08:00,30.34,30.34,30.34,30.34,2.0,BTI +2023-10-18 16:05:00,30.34,30.34,30.34,30.34,8.0,BTI +2023-10-18 16:03:00,30.3,30.3,30.3,30.3,28.0,BTI +2023-10-18 16:01:00,30.375,30.375,30.375,30.375,1.0,BTI +2023-10-18 16:00:00,30.3,30.46,30.3,30.46,253007.0,BTI +2023-10-18 15:59:00,30.32,30.325,30.295,30.3,94388.0,BTI +2023-10-18 15:58:00,30.33,30.33,30.325,30.325,7471.0,BTI +2023-10-18 15:57:00,30.33,30.33,30.32,30.33,6621.0,BTI +2023-10-18 15:56:00,30.32,30.325,30.315,30.325,10308.0,BTI +2023-10-18 15:55:00,30.305,30.33,30.305,30.315,48437.0,BTI +2023-10-18 15:54:00,30.295,30.305,30.295,30.305,10069.0,BTI +2023-10-18 15:53:00,30.29,30.3,30.29,30.3,14315.0,BTI +2023-10-18 15:52:00,30.31,30.31,30.29,30.29,20768.0,BTI +2023-10-18 15:51:00,30.295,30.305,30.295,30.305,60666.0,BTI +2023-10-18 15:50:00,30.285,30.305,30.285,30.295,39978.0,BTI +2023-10-18 15:49:00,30.28,30.29,30.28,30.288,4621.0,BTI +2023-10-18 15:48:00,30.28,30.289,30.275,30.285,10678.0,BTI +2023-10-18 15:47:00,30.29,30.3,30.28,30.285,19860.0,BTI +2023-10-18 15:46:00,30.29,30.295,30.29,30.295,3867.0,BTI +2023-10-18 15:45:00,30.295,30.295,30.271,30.29,36378.0,BTI +2023-10-18 15:44:00,30.305,30.305,30.3,30.3,12604.0,BTI +2023-10-18 15:43:00,30.305,30.31,30.3,30.3,1249.0,BTI +2023-10-18 15:42:00,30.305,30.31,30.3,30.305,3671.0,BTI +2023-10-18 15:41:00,30.31,30.31,30.3,30.305,936.0,BTI +2023-10-18 15:40:00,30.31,30.31,30.3,30.3,6011.0,BTI +2023-10-18 15:39:00,30.32,30.325,30.31,30.31,5672.0,BTI +2023-10-18 15:38:00,30.33,30.33,30.32,30.325,1465.0,BTI +2023-10-18 15:37:00,30.33,30.33,30.32,30.321,4887.0,BTI +2023-10-18 15:36:00,30.305,30.33,30.305,30.33,10299.0,BTI +2023-10-18 15:35:00,30.31,30.32,30.305,30.305,7794.0,BTI +2023-10-18 15:34:00,30.31,30.31,30.3,30.31,4145.0,BTI +2023-10-18 15:33:00,30.295,30.31,30.295,30.302,10998.0,BTI +2023-10-18 15:32:00,30.295,30.3,30.295,30.3,577.0,BTI +2023-10-18 15:31:00,30.31,30.31,30.295,30.295,6703.0,BTI +2023-10-18 15:30:00,30.27,30.31,30.27,30.31,25035.0,BTI +2023-10-18 15:29:00,30.265,30.265,30.265,30.265,880.0,BTI +2023-10-18 15:28:00,30.265,30.265,30.261,30.261,1122.0,BTI +2023-10-18 15:27:00,30.265,30.268,30.26,30.265,2327.0,BTI +2023-10-18 15:26:00,30.27,30.275,30.262,30.262,13768.0,BTI +2023-10-18 15:25:00,30.305,30.305,30.275,30.275,13133.0,BTI +2023-10-18 15:24:00,30.3,30.305,30.29,30.305,17334.0,BTI +2023-10-18 15:23:00,30.302,30.31,30.3,30.3,6310.0,BTI +2023-10-18 15:22:00,30.305,30.31,30.3,30.31,22178.0,BTI +2023-10-18 15:21:00,30.3,30.309,30.3,30.3,3541.0,BTI +2023-10-18 15:20:00,30.321,30.322,30.3,30.305,24410.0,BTI +2023-10-18 15:19:00,30.325,30.329,30.32,30.321,1762.0,BTI +2023-10-18 15:18:00,30.32,30.325,30.32,30.325,2433.0,BTI +2023-10-18 15:17:00,30.325,30.33,30.32,30.325,5714.0,BTI +2023-10-18 15:16:00,30.325,30.325,30.32,30.325,1761.0,BTI +2023-10-18 15:15:00,30.325,30.33,30.32,30.32,2735.0,BTI +2023-10-18 15:14:00,30.325,30.33,30.32,30.324,4872.0,BTI +2023-10-18 15:13:00,30.335,30.339,30.32,30.325,11995.0,BTI +2023-10-18 15:12:00,30.33,30.34,30.33,30.335,8737.0,BTI +2023-10-18 15:11:00,30.31,30.33,30.31,30.325,10526.0,BTI +2023-10-18 15:10:00,30.305,30.315,30.302,30.305,9659.0,BTI +2023-10-18 15:09:00,30.31,30.315,30.3,30.31,7235.0,BTI +2023-10-18 15:08:00,30.32,30.32,30.31,30.31,6400.0,BTI +2023-10-18 15:07:00,30.305,30.32,30.305,30.315,5530.0,BTI +2023-10-18 15:06:00,30.31,30.31,30.3,30.305,3824.0,BTI +2023-10-18 15:05:00,30.32,30.32,30.31,30.315,1795.0,BTI +2023-10-18 15:04:00,30.31,30.317,30.31,30.317,951.0,BTI +2023-10-18 15:03:00,30.315,30.32,30.31,30.32,4238.0,BTI +2023-10-18 15:02:00,30.32,30.32,30.315,30.315,9305.0,BTI +2023-10-18 15:01:00,30.33,30.33,30.32,30.325,6794.0,BTI +2023-10-18 15:00:00,30.35,30.35,30.33,30.335,7400.0,BTI +2023-10-18 14:59:00,30.34,30.36,30.34,30.35,20914.0,BTI +2023-10-18 14:58:00,30.342,30.345,30.34,30.34,2990.0,BTI +2023-10-18 14:57:00,30.35,30.35,30.342,30.342,627.0,BTI +2023-10-18 14:56:00,30.335,30.35,30.335,30.346,8728.0,BTI +2023-10-18 14:55:00,30.335,30.34,30.33,30.335,2745.0,BTI +2023-10-18 14:54:00,30.325,30.335,30.325,30.335,6483.0,BTI +2023-10-18 14:53:00,30.33,30.335,30.325,30.325,8128.0,BTI +2023-10-18 14:52:00,30.34,30.345,30.335,30.335,3064.0,BTI +2023-10-18 14:51:00,30.365,30.365,30.33,30.34,9455.0,BTI +2023-10-18 14:50:00,30.365,30.37,30.36,30.37,2049.0,BTI +2023-10-18 14:49:00,30.37,30.375,30.36,30.366,16545.0,BTI +2023-10-18 14:48:00,30.37,30.37,30.37,30.37,622.0,BTI +2023-10-18 14:47:00,30.37,30.38,30.37,30.379,3653.0,BTI +2023-10-18 14:46:00,30.37,30.375,30.37,30.37,2547.0,BTI +2023-10-18 14:45:00,30.38,30.39,30.37,30.37,5772.0,BTI +2023-10-18 14:44:00,30.37,30.38,30.37,30.38,5191.0,BTI +2023-10-18 14:43:00,30.375,30.375,30.37,30.37,3399.0,BTI +2023-10-18 14:42:00,30.38,30.38,30.37,30.375,1315.0,BTI +2023-10-18 14:41:00,30.39,30.39,30.375,30.385,8998.0,BTI +2023-10-18 14:40:00,30.385,30.395,30.383,30.39,3427.0,BTI +2023-10-18 14:39:00,30.41,30.41,30.381,30.385,11804.0,BTI +2023-10-18 14:38:00,30.405,30.41,30.4,30.4,3046.0,BTI +2023-10-18 14:37:00,30.4,30.4,30.4,30.4,508.0,BTI +2023-10-18 14:36:00,30.405,30.41,30.4,30.4,1921.0,BTI +2023-10-18 14:35:00,30.41,30.41,30.405,30.405,2120.0,BTI +2023-10-18 14:34:00,30.415,30.415,30.41,30.41,1930.0,BTI +2023-10-18 14:33:00,30.415,30.42,30.41,30.415,1933.0,BTI +2023-10-18 14:32:00,30.425,30.43,30.42,30.42,9622.0,BTI +2023-10-18 14:31:00,30.435,30.435,30.42,30.424,19365.0,BTI +2023-10-18 14:30:00,30.42,30.435,30.415,30.435,5008.0,BTI +2023-10-18 14:29:00,30.405,30.42,30.405,30.42,3496.0,BTI +2023-10-18 14:28:00,30.405,30.41,30.405,30.41,2216.0,BTI +2023-10-18 14:27:00,30.43,30.43,30.41,30.41,8622.0,BTI +2023-10-18 14:26:00,30.428,30.44,30.428,30.43,6429.0,BTI +2023-10-18 14:25:00,30.449,30.449,30.43,30.43,13054.0,BTI +2023-10-18 14:24:00,30.45,30.45,30.445,30.445,3773.0,BTI +2023-10-18 14:23:00,30.445,30.455,30.445,30.455,2003.0,BTI +2023-10-18 14:22:00,30.445,30.45,30.445,30.445,1873.0,BTI +2023-10-18 14:21:00,30.44,30.445,30.44,30.44,2522.0,BTI +2023-10-18 14:20:00,30.445,30.45,30.445,30.445,1219.0,BTI +2023-10-18 14:19:00,30.435,30.44,30.43,30.44,8236.0,BTI +2023-10-18 14:18:00,30.445,30.45,30.44,30.44,2608.0,BTI +2023-10-18 14:17:00,30.435,30.445,30.43,30.44,12490.0,BTI +2023-10-18 14:16:00,30.458,30.458,30.43,30.43,4491.0,BTI +2023-10-18 14:15:00,30.45,30.459,30.45,30.45,2267.0,BTI +2023-10-18 14:14:00,30.455,30.456,30.45,30.456,2817.0,BTI +2023-10-18 14:13:00,30.45,30.455,30.45,30.45,2974.0,BTI +2023-10-18 14:12:00,30.45,30.455,30.45,30.45,2718.0,BTI +2023-10-18 14:11:00,30.45,30.45,30.45,30.45,3432.0,BTI +2023-10-18 14:10:00,30.455,30.46,30.45,30.45,3125.0,BTI +2023-10-18 14:09:00,30.47,30.47,30.455,30.455,3661.0,BTI +2023-10-18 14:08:00,30.45,30.48,30.45,30.48,17835.0,BTI +2023-10-18 14:07:00,30.44,30.455,30.44,30.45,3821.0,BTI +2023-10-18 14:06:00,30.45,30.45,30.44,30.44,7023.0,BTI +2023-10-18 14:05:00,30.44,30.47,30.44,30.46,6258.0,BTI +2023-10-18 14:04:00,30.445,30.45,30.44,30.45,2916.0,BTI +2023-10-18 14:03:00,30.435,30.45,30.435,30.45,1337.0,BTI +2023-10-18 14:02:00,30.45,30.45,30.438,30.438,6630.0,BTI +2023-10-18 14:01:00,30.44,30.46,30.44,30.455,10790.0,BTI +2023-10-18 14:00:00,30.455,30.455,30.44,30.445,5623.0,BTI +2023-10-18 13:59:00,30.46,30.46,30.45,30.45,901.0,BTI +2023-10-18 13:58:00,30.46,30.46,30.455,30.46,1964.0,BTI +2023-10-18 13:57:00,30.43,30.45,30.43,30.45,2451.0,BTI +2023-10-18 13:56:00,30.425,30.44,30.425,30.435,9060.0,BTI +2023-10-18 13:55:00,30.43,30.43,30.425,30.425,482.0,BTI +2023-10-18 13:54:00,30.42,30.43,30.42,30.425,5036.0,BTI +2023-10-18 13:53:00,30.42,30.43,30.415,30.42,6569.0,BTI +2023-10-18 13:52:00,30.425,30.425,30.41,30.41,9760.0,BTI +2023-10-18 13:51:00,30.424,30.43,30.423,30.425,3988.0,BTI +2023-10-18 13:50:00,30.41,30.425,30.405,30.425,15038.0,BTI +2023-10-18 13:49:00,30.405,30.41,30.4,30.41,8659.0,BTI +2023-10-18 13:48:00,30.415,30.415,30.41,30.41,5852.0,BTI +2023-10-18 13:47:00,30.42,30.42,30.415,30.415,697.0,BTI +2023-10-18 13:46:00,30.405,30.415,30.4,30.41,15419.0,BTI +2023-10-18 13:45:00,30.41,30.41,30.408,30.408,356.0,BTI +2023-10-18 13:44:00,30.395,30.405,30.395,30.405,1915.0,BTI +2023-10-18 13:43:00,30.4,30.4,30.395,30.395,4275.0,BTI +2023-10-18 13:42:00,30.38,30.4,30.38,30.4,8343.0,BTI +2023-10-18 13:41:00,30.38,30.39,30.38,30.385,3080.0,BTI +2023-10-18 13:40:00,30.37,30.38,30.37,30.375,3451.0,BTI +2023-10-18 13:39:00,30.37,30.37,30.365,30.37,4189.0,BTI +2023-10-18 13:38:00,30.375,30.38,30.37,30.375,3968.0,BTI +2023-10-18 13:37:00,30.37,30.38,30.36,30.375,17879.0,BTI +2023-10-18 13:36:00,30.375,30.38,30.375,30.38,1752.0,BTI +2023-10-18 13:35:00,30.38,30.385,30.37,30.38,3992.0,BTI +2023-10-18 13:34:00,30.4,30.4,30.38,30.385,12214.0,BTI +2023-10-18 13:33:00,30.405,30.41,30.39,30.4,3382.0,BTI +2023-10-18 13:32:00,30.41,30.41,30.4,30.41,1038.0,BTI +2023-10-18 13:31:00,30.426,30.426,30.41,30.41,2386.0,BTI +2023-10-18 13:30:00,30.425,30.43,30.42,30.43,805.0,BTI +2023-10-18 13:29:00,30.43,30.43,30.42,30.429,7414.0,BTI +2023-10-18 13:28:00,30.435,30.44,30.435,30.44,2170.0,BTI +2023-10-18 13:27:00,30.43,30.435,30.42,30.43,2913.0,BTI +2023-10-18 13:26:00,30.448,30.45,30.43,30.43,4630.0,BTI +2023-10-18 13:25:00,30.42,30.44,30.42,30.44,8118.0,BTI +2023-10-18 13:24:00,30.415,30.42,30.412,30.419,1646.0,BTI +2023-10-18 13:23:00,30.42,30.43,30.415,30.415,2317.0,BTI +2023-10-18 13:22:00,30.42,30.43,30.42,30.425,2615.0,BTI +2023-10-18 13:21:00,30.43,30.43,30.415,30.415,8692.0,BTI +2023-10-18 13:20:00,30.44,30.44,30.42,30.43,11040.0,BTI +2023-10-18 13:19:00,30.44,30.44,30.44,30.44,586.0,BTI +2023-10-18 13:18:00,30.47,30.47,30.45,30.45,3255.0,BTI +2023-10-18 13:17:00,30.485,30.485,30.47,30.47,3080.0,BTI +2023-10-18 13:16:00,30.46,30.49,30.46,30.485,5695.0,BTI +2023-10-18 13:15:00,30.47,30.48,30.465,30.47,6308.0,BTI +2023-10-18 13:14:00,30.46,30.48,30.46,30.46,5777.0,BTI +2023-10-18 13:13:00,30.475,30.48,30.46,30.48,8036.0,BTI +2023-10-18 13:12:00,30.495,30.5,30.475,30.475,12936.0,BTI +2023-10-18 13:11:00,30.475,30.49,30.47,30.49,9224.0,BTI +2023-10-18 13:10:00,30.471,30.48,30.47,30.47,2947.0,BTI +2023-10-18 13:09:00,30.47,30.48,30.47,30.48,1499.0,BTI +2023-10-18 13:08:00,30.455,30.48,30.455,30.465,16835.0,BTI +2023-10-18 13:07:00,30.45,30.455,30.45,30.455,3677.0,BTI +2023-10-18 13:06:00,30.45,30.46,30.45,30.45,2741.0,BTI +2023-10-18 13:05:00,30.47,30.47,30.444,30.444,4323.0,BTI +2023-10-18 13:04:00,30.46,30.47,30.45,30.47,25356.0,BTI +2023-10-18 13:03:00,30.465,30.47,30.445,30.45,25361.0,BTI +2023-10-18 13:02:00,30.42,30.47,30.42,30.464,7051.0,BTI +2023-10-18 13:01:00,30.39,30.43,30.384,30.43,22598.0,BTI +2023-10-18 13:00:00,30.382,30.39,30.37,30.39,7095.0,BTI +2023-10-18 12:59:00,30.38,30.39,30.38,30.39,1483.0,BTI +2023-10-18 12:58:00,30.385,30.39,30.385,30.39,818.0,BTI +2023-10-18 12:57:00,30.37,30.385,30.37,30.38,6331.0,BTI +2023-10-18 12:56:00,30.37,30.375,30.37,30.37,1997.0,BTI +2023-10-18 12:55:00,30.375,30.375,30.37,30.37,1526.0,BTI +2023-10-18 12:54:00,30.375,30.375,30.375,30.375,503.0,BTI +2023-10-18 12:53:00,30.375,30.38,30.375,30.38,1097.0,BTI +2023-10-18 12:52:00,30.38,30.38,30.375,30.375,2612.0,BTI +2023-10-18 12:51:00,30.37,30.38,30.37,30.38,4642.0,BTI +2023-10-18 12:50:00,30.375,30.375,30.37,30.375,4816.0,BTI +2023-10-18 12:49:00,30.38,30.38,30.375,30.38,2571.0,BTI +2023-10-18 12:48:00,30.375,30.38,30.37,30.38,2802.0,BTI +2023-10-18 12:47:00,30.37,30.376,30.37,30.37,2224.0,BTI +2023-10-18 12:46:00,30.375,30.375,30.37,30.37,934.0,BTI +2023-10-18 12:45:00,30.375,30.38,30.375,30.38,1130.0,BTI +2023-10-18 12:44:00,30.38,30.38,30.37,30.37,2747.0,BTI +2023-10-18 12:43:00,30.375,30.38,30.375,30.38,1064.0,BTI +2023-10-18 12:42:00,30.375,30.375,30.37,30.375,422.0,BTI +2023-10-18 12:41:00,30.365,30.375,30.36,30.375,2792.0,BTI +2023-10-18 12:40:00,30.36,30.365,30.36,30.365,2569.0,BTI +2023-10-18 12:39:00,30.355,30.365,30.35,30.365,2759.0,BTI +2023-10-18 12:38:00,30.355,30.36,30.35,30.36,5808.0,BTI +2023-10-18 12:37:00,30.355,30.36,30.35,30.35,1688.0,BTI +2023-10-18 12:36:00,30.36,30.36,30.355,30.355,5914.0,BTI +2023-10-18 12:35:00,30.36,30.36,30.35,30.355,6081.0,BTI +2023-10-18 12:34:00,30.375,30.375,30.36,30.36,3407.0,BTI +2023-10-18 12:33:00,30.365,30.37,30.36,30.37,1350.0,BTI +2023-10-18 12:32:00,30.365,30.365,30.365,30.365,239.0,BTI +2023-10-18 12:31:00,30.36,30.37,30.36,30.36,2492.0,BTI +2023-10-18 12:30:00,30.355,30.365,30.355,30.355,7805.0,BTI +2023-10-18 12:29:00,30.35,30.35,30.35,30.35,252.0,BTI +2023-10-18 12:28:00,30.36,30.36,30.35,30.35,1603.0,BTI +2023-10-18 12:27:00,30.355,30.355,30.35,30.35,1022.0,BTI +2023-10-18 12:26:00,30.34,30.355,30.335,30.351,4378.0,BTI +2023-10-18 12:25:00,30.335,30.336,30.325,30.33,5431.0,BTI +2023-10-18 12:24:00,30.33,30.336,30.33,30.336,2075.0,BTI +2023-10-18 12:23:00,30.315,30.33,30.31,30.33,6656.0,BTI +2023-10-18 12:22:00,30.32,30.325,30.315,30.315,9738.0,BTI +2023-10-18 12:21:00,30.34,30.345,30.325,30.325,3976.0,BTI +2023-10-18 12:20:00,30.33,30.347,30.33,30.34,3678.0,BTI +2023-10-18 12:19:00,30.335,30.345,30.33,30.33,14286.0,BTI +2023-10-18 12:18:00,30.335,30.335,30.325,30.335,5916.0,BTI +2023-10-18 12:17:00,30.345,30.345,30.335,30.335,5661.0,BTI +2023-10-18 12:16:00,30.345,30.355,30.335,30.34,2997.0,BTI +2023-10-18 12:15:00,30.345,30.35,30.34,30.345,11354.0,BTI +2023-10-18 12:14:00,30.36,30.36,30.345,30.345,4362.0,BTI +2023-10-18 12:13:00,30.365,30.375,30.36,30.365,3782.0,BTI +2023-10-18 12:12:00,30.375,30.385,30.36,30.37,7562.0,BTI +2023-10-18 12:11:00,30.39,30.39,30.375,30.375,7022.0,BTI +2023-10-18 12:10:00,30.41,30.41,30.41,30.41,1016.0,BTI +2023-10-18 12:09:00,30.42,30.42,30.41,30.415,1998.0,BTI +2023-10-18 12:08:00,30.42,30.42,30.42,30.42,388.0,BTI +2023-10-18 12:07:00,30.41,30.41,30.41,30.41,172.0,BTI +2023-10-18 12:06:00,30.395,30.415,30.39,30.41,9288.0,BTI +2023-10-18 12:05:00,30.42,30.42,30.395,30.395,3967.0,BTI +2023-10-18 12:04:00,30.395,30.42,30.395,30.42,17312.0,BTI +2023-10-18 12:03:00,30.375,30.39,30.375,30.39,2656.0,BTI +2023-10-18 12:02:00,30.37,30.38,30.37,30.372,6350.0,BTI +2023-10-18 12:01:00,30.38,30.38,30.36,30.365,4233.0,BTI +2023-10-18 12:00:00,30.37,30.39,30.36,30.385,15881.0,BTI +2023-10-18 11:59:00,30.355,30.36,30.355,30.36,2251.0,BTI +2023-10-18 11:58:00,30.36,30.36,30.354,30.355,2555.0,BTI +2023-10-18 11:57:00,30.365,30.37,30.36,30.365,1176.0,BTI +2023-10-18 11:56:00,30.38,30.38,30.365,30.37,8271.0,BTI +2023-10-18 11:55:00,30.365,30.385,30.365,30.385,10792.0,BTI +2023-10-18 11:54:00,30.365,30.365,30.36,30.36,1097.0,BTI +2023-10-18 11:53:00,30.365,30.37,30.36,30.37,10005.0,BTI +2023-10-18 11:52:00,30.36,30.37,30.36,30.369,2062.0,BTI +2023-10-18 11:51:00,30.36,30.365,30.354,30.354,5144.0,BTI +2023-10-18 11:50:00,30.36,30.37,30.36,30.36,2239.0,BTI +2023-10-18 11:49:00,30.35,30.365,30.35,30.365,901.0,BTI +2023-10-18 11:48:00,30.345,30.355,30.34,30.355,5480.0,BTI +2023-10-18 11:47:00,30.36,30.36,30.345,30.345,25556.0,BTI +2023-10-18 11:46:00,30.375,30.38,30.365,30.365,4483.0,BTI +2023-10-18 11:45:00,30.38,30.39,30.375,30.375,1559.0,BTI +2023-10-18 11:44:00,30.375,30.38,30.37,30.38,6666.0,BTI +2023-10-18 11:43:00,30.4,30.405,30.37,30.37,8085.0,BTI +2023-10-18 11:42:00,30.395,30.405,30.394,30.4,7324.0,BTI +2023-10-18 11:41:00,30.411,30.411,30.39,30.395,14683.0,BTI +2023-10-18 11:40:00,30.425,30.425,30.41,30.41,2058.0,BTI +2023-10-18 11:39:00,30.43,30.44,30.425,30.425,4044.0,BTI +2023-10-18 11:38:00,30.425,30.44,30.425,30.43,932.0,BTI +2023-10-18 11:37:00,30.43,30.431,30.421,30.425,3929.0,BTI +2023-10-18 11:36:00,30.425,30.43,30.42,30.421,1493.0,BTI +2023-10-18 11:35:00,30.43,30.44,30.425,30.43,6614.0,BTI +2023-10-18 11:34:00,30.395,30.435,30.39,30.43,33159.0,BTI +2023-10-18 11:33:00,30.38,30.405,30.38,30.395,43273.0,BTI +2023-10-18 11:32:00,30.38,30.4,30.375,30.385,52404.0,BTI +2023-10-18 11:31:00,30.39,30.4,30.38,30.38,16049.0,BTI +2023-10-18 11:30:00,30.38,30.39,30.38,30.38,2269.0,BTI +2023-10-18 11:29:00,30.41,30.41,30.39,30.39,27990.0,BTI +2023-10-18 11:28:00,30.43,30.43,30.41,30.41,2803.0,BTI +2023-10-18 11:27:00,30.44,30.44,30.42,30.425,8552.0,BTI +2023-10-18 11:26:00,30.42,30.44,30.42,30.438,6668.0,BTI +2023-10-18 11:25:00,30.42,30.424,30.402,30.415,16034.0,BTI +2023-10-18 11:24:00,30.405,30.41,30.4,30.41,11285.0,BTI +2023-10-18 11:23:00,30.41,30.41,30.405,30.41,13065.0,BTI +2023-10-18 11:22:00,30.41,30.42,30.4,30.414,12005.0,BTI +2023-10-18 11:21:00,30.43,30.431,30.41,30.41,17960.0,BTI +2023-10-18 11:20:00,30.42,30.43,30.415,30.43,5441.0,BTI +2023-10-18 11:19:00,30.43,30.435,30.425,30.425,4393.0,BTI +2023-10-18 11:18:00,30.41,30.44,30.41,30.44,13695.0,BTI +2023-10-18 11:17:00,30.39,30.41,30.39,30.405,21527.0,BTI +2023-10-18 11:16:00,30.412,30.42,30.39,30.39,29195.0,BTI +2023-10-18 11:15:00,30.4,30.43,30.393,30.42,12472.0,BTI +2023-10-18 11:14:00,30.41,30.41,30.385,30.4,11613.0,BTI +2023-10-18 11:13:00,30.405,30.415,30.405,30.415,3485.0,BTI +2023-10-18 11:12:00,30.405,30.405,30.4,30.405,658.0,BTI +2023-10-18 11:11:00,30.405,30.41,30.4,30.4,4236.0,BTI +2023-10-18 11:10:00,30.43,30.43,30.4,30.402,3798.0,BTI +2023-10-18 11:09:00,30.445,30.445,30.43,30.435,3108.0,BTI +2023-10-18 11:08:00,30.45,30.45,30.445,30.45,703.0,BTI +2023-10-18 11:07:00,30.445,30.46,30.435,30.435,6834.0,BTI +2023-10-18 11:06:00,30.446,30.446,30.44,30.44,9312.0,BTI +2023-10-18 11:05:00,30.47,30.476,30.445,30.455,6286.0,BTI +2023-10-18 11:04:00,30.47,30.47,30.455,30.47,4086.0,BTI +2023-10-18 11:03:00,30.44,30.465,30.44,30.46,6725.0,BTI +2023-10-18 11:02:00,30.43,30.44,30.43,30.44,1910.0,BTI +2023-10-18 11:01:00,30.42,30.435,30.42,30.435,3028.0,BTI +2023-10-18 11:00:00,30.45,30.45,30.42,30.42,6439.0,BTI +2023-10-18 10:59:00,30.45,30.45,30.45,30.45,5516.0,BTI +2023-10-18 10:58:00,30.445,30.465,30.445,30.46,5746.0,BTI +2023-10-18 10:57:00,30.44,30.44,30.44,30.44,1113.0,BTI +2023-10-18 10:56:00,30.43,30.445,30.425,30.445,7362.0,BTI +2023-10-18 10:55:00,30.43,30.44,30.425,30.426,4426.0,BTI +2023-10-18 10:54:00,30.435,30.435,30.425,30.425,2902.0,BTI +2023-10-18 10:53:00,30.41,30.44,30.41,30.44,4843.0,BTI +2023-10-18 10:52:00,30.42,30.425,30.41,30.415,1820.0,BTI +2023-10-18 10:51:00,30.435,30.435,30.42,30.42,3615.0,BTI +2023-10-18 10:50:00,30.42,30.435,30.42,30.43,3231.0,BTI +2023-10-18 10:49:00,30.43,30.43,30.417,30.42,2914.0,BTI +2023-10-18 10:48:00,30.425,30.44,30.41,30.44,3812.0,BTI +2023-10-18 10:47:00,30.445,30.445,30.43,30.43,6888.0,BTI +2023-10-18 10:46:00,30.475,30.475,30.44,30.44,7735.0,BTI +2023-10-18 10:45:00,30.45,30.475,30.45,30.47,4231.0,BTI +2023-10-18 10:44:00,30.445,30.455,30.44,30.45,15387.0,BTI +2023-10-18 10:43:00,30.44,30.445,30.44,30.445,4629.0,BTI +2023-10-18 10:42:00,30.43,30.435,30.42,30.435,29794.0,BTI +2023-10-18 10:41:00,30.445,30.455,30.435,30.435,9517.0,BTI +2023-10-18 10:40:00,30.46,30.46,30.445,30.45,3361.0,BTI +2023-10-18 10:39:00,30.46,30.469,30.46,30.46,7203.0,BTI +2023-10-18 10:38:00,30.465,30.475,30.46,30.46,4096.0,BTI +2023-10-18 10:37:00,30.495,30.495,30.47,30.47,15787.0,BTI +2023-10-18 10:36:00,30.485,30.495,30.475,30.495,11062.0,BTI +2023-10-18 10:35:00,30.49,30.495,30.475,30.485,12251.0,BTI +2023-10-18 10:34:00,30.5,30.5,30.489,30.495,30707.0,BTI +2023-10-18 10:33:00,30.5,30.5,30.48,30.49,9996.0,BTI +2023-10-18 10:32:00,30.49,30.505,30.49,30.505,11641.0,BTI +2023-10-18 10:31:00,30.48,30.5,30.46,30.49,17055.0,BTI +2023-10-18 10:30:00,30.46,30.47,30.45,30.47,6460.0,BTI +2023-10-18 10:29:00,30.51,30.51,30.458,30.458,13713.0,BTI +2023-10-18 10:28:00,30.51,30.52,30.505,30.51,13192.0,BTI +2023-10-18 10:27:00,30.53,30.53,30.515,30.519,4802.0,BTI +2023-10-18 10:26:00,30.55,30.55,30.525,30.525,4218.0,BTI +2023-10-18 10:25:00,30.58,30.58,30.55,30.55,9100.0,BTI +2023-10-18 10:24:00,30.58,30.59,30.57,30.58,6420.0,BTI +2023-10-18 10:23:00,30.59,30.595,30.57,30.57,11476.0,BTI +2023-10-18 10:22:00,30.59,30.595,30.57,30.585,11215.0,BTI +2023-10-18 10:21:00,30.591,30.599,30.585,30.59,15241.0,BTI +2023-10-18 10:20:00,30.61,30.62,30.59,30.6,29991.0,BTI +2023-10-18 10:19:00,30.565,30.615,30.565,30.61,10570.0,BTI +2023-10-18 10:18:00,30.54,30.555,30.54,30.555,4495.0,BTI +2023-10-18 10:17:00,30.511,30.528,30.51,30.52,25973.0,BTI +2023-10-18 10:16:00,30.495,30.515,30.495,30.51,2773.0,BTI +2023-10-18 10:15:00,30.49,30.509,30.49,30.5,11449.0,BTI +2023-10-18 10:14:00,30.47,30.49,30.46,30.49,5175.0,BTI +2023-10-18 10:13:00,30.47,30.485,30.46,30.475,10850.0,BTI +2023-10-18 10:12:00,30.495,30.495,30.47,30.47,6809.0,BTI +2023-10-18 10:11:00,30.48,30.495,30.47,30.49,18711.0,BTI +2023-10-18 10:10:00,30.51,30.515,30.48,30.49,7775.0,BTI +2023-10-18 10:09:00,30.528,30.53,30.51,30.52,6439.0,BTI +2023-10-18 10:08:00,30.52,30.538,30.51,30.53,4067.0,BTI +2023-10-18 10:07:00,30.481,30.53,30.481,30.53,22699.0,BTI +2023-10-18 10:06:00,30.43,30.49,30.43,30.48,19550.0,BTI +2023-10-18 10:05:00,30.439,30.44,30.42,30.43,16154.0,BTI +2023-10-18 10:04:00,30.39,30.43,30.39,30.43,25562.0,BTI +2023-10-18 10:03:00,30.4,30.4,30.385,30.395,5902.0,BTI +2023-10-18 10:02:00,30.4,30.405,30.395,30.4,3202.0,BTI +2023-10-18 10:01:00,30.395,30.415,30.39,30.4,15828.0,BTI +2023-10-18 10:00:00,30.4,30.42,30.395,30.405,9512.0,BTI +2023-10-18 09:59:00,30.39,30.409,30.39,30.4,3075.0,BTI +2023-10-18 09:58:00,30.41,30.41,30.39,30.39,6163.0,BTI +2023-10-18 09:57:00,30.41,30.41,30.39,30.4,6928.0,BTI +2023-10-18 09:56:00,30.42,30.42,30.401,30.404,6125.0,BTI +2023-10-18 09:55:00,30.405,30.431,30.4,30.42,6622.0,BTI +2023-10-18 09:54:00,30.42,30.42,30.4,30.4,6921.0,BTI +2023-10-18 09:53:00,30.4,30.415,30.38,30.415,22157.0,BTI +2023-10-18 09:52:00,30.43,30.431,30.385,30.4,4262.0,BTI +2023-10-18 09:51:00,30.42,30.44,30.42,30.43,22600.0,BTI +2023-10-18 09:50:00,30.44,30.44,30.4,30.42,37155.0,BTI +2023-10-18 09:49:00,30.43,30.455,30.425,30.45,5480.0,BTI +2023-10-18 09:48:00,30.42,30.438,30.415,30.43,11275.0,BTI +2023-10-18 09:47:00,30.465,30.47,30.43,30.43,7904.0,BTI +2023-10-18 09:46:00,30.445,30.465,30.43,30.462,54151.0,BTI +2023-10-18 09:45:00,30.46,30.47,30.449,30.455,35778.0,BTI +2023-10-18 09:44:00,30.44,30.46,30.425,30.45,27872.0,BTI +2023-10-18 09:43:00,30.41,30.448,30.41,30.44,9256.0,BTI +2023-10-18 09:42:00,30.41,30.43,30.41,30.425,10018.0,BTI +2023-10-18 09:41:00,30.38,30.4,30.36,30.4,20615.0,BTI +2023-10-18 09:40:00,30.41,30.41,30.38,30.38,6201.0,BTI +2023-10-18 09:39:00,30.39,30.405,30.38,30.405,2296.0,BTI +2023-10-18 09:38:00,30.38,30.4,30.38,30.4,8267.0,BTI +2023-10-18 09:37:00,30.37,30.39,30.37,30.38,4191.0,BTI +2023-10-18 09:36:00,30.36,30.39,30.35,30.38,22697.0,BTI +2023-10-18 09:35:00,30.4,30.42,30.36,30.36,11147.0,BTI +2023-10-18 09:34:00,30.38,30.42,30.37,30.41,21704.0,BTI +2023-10-18 09:33:00,30.39,30.405,30.37,30.37,18947.0,BTI +2023-10-18 09:32:00,30.45,30.45,30.38,30.41,11070.0,BTI +2023-10-18 09:31:00,30.45,30.465,30.43,30.45,9777.0,BTI +2023-10-18 09:30:00,30.38,30.475,30.38,30.45,74044.0,BTI +2023-10-18 09:29:00,30.39,30.43,30.385,30.42,6301.0,BTI +2023-10-18 09:28:00,30.4,30.4,30.4,30.4,2200.0,BTI +2023-10-18 09:25:00,30.37,30.37,30.37,30.37,300.0,BTI +2023-10-18 09:21:00,30.38,30.38,30.38,30.38,1.0,BTI +2023-10-18 09:20:00,30.39,30.39,30.38,30.38,2.0,BTI +2023-10-18 09:15:00,30.41,30.41,30.41,30.41,20.0,BTI +2023-10-18 09:13:00,30.428,30.428,30.428,30.428,4.0,BTI +2023-10-18 09:07:00,30.4,30.4,30.4,30.4,6.0,BTI +2023-10-18 09:03:00,30.36,30.38,30.36,30.38,901.0,BTI +2023-10-18 09:01:00,30.37,30.37,30.36,30.36,104.0,BTI +2023-10-18 09:00:00,30.36,30.36,30.36,30.36,900.0,BTI +2023-10-18 08:59:00,30.36,30.36,30.36,30.36,94.0,BTI +2023-10-18 08:58:00,30.36,30.36,30.36,30.36,10.0,BTI +2023-10-18 08:57:00,30.36,30.36,30.36,30.36,100.0,BTI +2023-10-18 08:56:00,30.36,30.36,30.36,30.36,1786.0,BTI +2023-10-18 08:53:00,30.37,30.38,30.37,30.38,1936.0,BTI +2023-10-18 08:52:00,30.38,30.38,30.37,30.37,1133.0,BTI +2023-10-18 08:50:00,30.39,30.39,30.39,30.39,3000.0,BTI +2023-10-18 08:46:00,30.41,30.41,30.41,30.41,1580.0,BTI +2023-10-18 08:45:00,30.4,30.41,30.4,30.41,6752.0,BTI +2023-10-18 08:44:00,30.41,30.41,30.41,30.41,10.0,BTI +2023-10-18 08:43:00,30.42,30.42,30.42,30.42,300.0,BTI +2023-10-18 08:40:00,30.44,30.44,30.44,30.44,5000.0,BTI +2023-10-18 08:38:00,30.45,30.45,30.45,30.45,3.0,BTI +2023-10-18 08:37:00,30.46,30.46,30.46,30.46,49.0,BTI +2023-10-18 08:29:00,30.5,30.5,30.5,30.5,200.0,BTI +2023-10-18 08:24:00,30.52,30.52,30.52,30.52,1.0,BTI +2023-10-18 08:22:00,30.52,30.52,30.52,30.52,14.0,BTI +2023-10-18 08:21:00,30.51,30.51,30.51,30.51,811.0,BTI +2023-10-18 08:18:00,30.5,30.5,30.5,30.5,504.0,BTI +2023-10-18 08:15:00,30.49,30.49,30.49,30.49,1.0,BTI +2023-10-18 08:12:00,30.51,30.51,30.5,30.5,101.0,BTI +2023-10-18 08:09:00,30.5,30.5,30.5,30.5,43.0,BTI +2023-10-18 08:08:00,30.49,30.49,30.49,30.49,28.0,BTI +2023-10-18 08:03:00,30.49,30.49,30.47,30.47,8.0,BTI +2023-10-18 08:02:00,30.41,30.46,30.31,30.4,107.0,BTI +2023-10-18 08:01:00,30.56,31.29,30.31,31.29,1445.0,BTI +2023-10-18 08:00:00,30.44,30.46,30.4,30.4,9726.0,BTI +2023-10-18 07:57:00,30.44,30.44,30.44,30.44,599.0,BTI +2023-10-18 07:54:00,30.43,30.44,30.43,30.44,900.0,BTI +2023-10-18 07:31:00,30.42,30.42,30.42,30.42,13.0,BTI +2023-10-18 07:30:00,30.42,30.42,30.42,30.42,500.0,BTI +2023-10-18 07:28:00,30.41,30.42,30.41,30.42,1531.0,BTI +2023-10-18 07:24:00,30.4,30.4,30.4,30.4,100.0,BTI +2023-10-18 07:04:00,30.44,30.44,30.44,30.44,26.0,BTI +2023-10-18 07:00:00,30.42,30.42,30.42,30.42,5.0,BTI +2023-10-18 06:44:00,30.39,30.39,30.39,30.39,1.0,BTI +2023-10-18 06:43:00,30.38,30.38,30.38,30.38,550.0,BTI +2023-10-18 06:34:00,30.43,30.43,30.43,30.43,4.0,BTI +2023-10-18 06:30:00,30.38,30.38,30.38,30.38,51.0,BTI +2023-10-18 06:29:00,30.4,30.4,30.4,30.4,10.0,BTI +2023-10-18 06:20:00,30.46,30.46,30.46,30.46,200.0,BTI +2023-10-18 06:18:00,30.46,30.46,30.46,30.46,200.0,BTI +2023-10-18 06:14:00,30.44,30.44,30.44,30.44,5.0,BTI +2023-10-18 06:05:00,30.5,30.5,30.5,30.5,82.0,BTI +2023-10-18 05:57:00,30.52,30.52,30.52,30.52,10.0,BTI +2023-10-18 05:52:00,30.5,30.5,30.5,30.5,1.0,BTI +2023-10-18 05:41:00,30.51,30.51,30.51,30.51,100.0,BTI +2023-10-18 05:37:00,30.56,30.56,30.56,30.56,1.0,BTI +2023-10-18 05:26:00,30.6,30.6,30.6,30.6,3.0,BTI +2023-10-18 05:16:00,30.66,30.66,30.66,30.66,1.0,BTI +2023-10-18 04:51:00,30.75,30.75,30.75,30.75,100.0,BTI +2023-10-18 04:50:00,30.75,30.75,30.75,30.75,100.0,BTI +2023-10-18 04:44:00,30.71,30.71,30.71,30.71,71.0,BTI +2023-10-18 04:43:00,30.72,30.72,30.72,30.72,1200.0,BTI +2023-10-18 04:39:00,30.73,30.73,30.73,30.73,249.0,BTI +2023-10-18 04:38:00,30.71,30.72,30.71,30.72,573.0,BTI +2023-10-18 04:34:00,30.68,30.68,30.68,30.68,250.0,BTI +2023-10-18 04:28:00,30.66,30.66,30.66,30.66,500.0,BTI +2023-10-18 04:27:00,30.65,30.65,30.65,30.65,50.0,BTI +2023-10-18 04:17:00,30.6,30.62,30.6,30.61,1573.0,BTI +2023-10-18 04:07:00,30.61,30.65,30.61,30.65,3703.0,BTI +2023-10-18 04:06:00,30.61,30.61,30.61,30.61,4.0,BTI +2023-10-18 04:04:00,30.57,30.59,30.57,30.59,196.0,BTI +2023-10-18 04:01:00,30.56,30.56,30.56,30.56,11.0,BTI +2023-10-18 04:00:00,30.5,30.54,30.5,30.53,2820.0,BTI +2023-10-17 19:58:00,30.49,30.49,30.49,30.49,14.0,BTI +2023-10-17 19:54:00,30.4,30.4,30.4,30.4,3.0,BTI +2023-10-17 19:53:00,30.49,30.49,30.49,30.49,100.0,BTI +2023-10-17 19:51:00,30.48,30.48,30.48,30.48,1.0,BTI +2023-10-17 19:17:00,30.5,30.5,30.5,30.5,212.0,BTI +2023-10-17 19:01:00,30.5,30.5,30.5,30.5,33.0,BTI +2023-10-17 19:00:00,30.49,30.49,30.49,30.49,80577.0,BTI +2023-10-17 18:57:00,30.5,30.5,30.5,30.5,100.0,BTI +2023-10-17 18:45:00,30.35,30.35,30.35,30.35,43.0,BTI +2023-10-17 18:44:00,30.41,30.41,30.4,30.4,122.0,BTI +2023-10-17 18:30:00,30.49,30.49,30.49,30.49,80577.0,BTI +2023-10-17 18:08:00,30.47,30.48,30.47,30.48,99.0,BTI +2023-10-17 17:53:00,30.47,30.47,30.47,30.47,3.0,BTI +2023-10-17 17:37:00,30.36,30.36,30.36,30.36,6.0,BTI +2023-10-17 17:21:00,30.46,30.46,30.46,30.46,15.0,BTI +2023-10-17 17:16:00,30.4,30.415,30.4,30.415,11.0,BTI +2023-10-17 17:14:00,30.48,30.48,30.48,30.48,1.0,BTI +2023-10-17 16:56:00,30.48,30.48,30.48,30.48,5.0,BTI +2023-10-17 16:35:00,30.48,30.48,30.48,30.48,1.0,BTI +2023-10-17 16:34:00,30.48,30.48,30.48,30.48,1.0,BTI +2023-10-17 16:31:00,30.48,30.48,30.48,30.48,30.0,BTI +2023-10-17 16:28:00,30.45,30.45,30.45,30.45,1.0,BTI +2023-10-17 16:23:00,30.48,30.48,30.48,30.48,10.0,BTI +2023-10-17 16:22:00,30.48,30.48,30.48,30.48,250.0,BTI +2023-10-17 16:16:00,30.42,30.42,30.42,30.42,1.0,BTI +2023-10-17 16:15:00,30.47,30.47,30.47,30.47,28.0,BTI +2023-10-17 16:10:00,30.49,30.49,30.48,30.48,80587.0,BTI +2023-10-17 16:08:00,30.48,30.48,30.42,30.42,6.0,BTI +2023-10-17 16:00:00,30.49,30.49,30.49,30.49,172008.0,BTI +2023-10-17 15:59:00,30.49,30.5,30.48,30.49,49453.0,BTI +2023-10-17 15:58:00,30.485,30.49,30.485,30.485,12611.0,BTI +2023-10-17 15:57:00,30.475,30.49,30.475,30.485,19134.0,BTI +2023-10-17 15:56:00,30.47,30.48,30.47,30.475,11140.0,BTI +2023-10-17 15:55:00,30.475,30.48,30.47,30.475,4845.0,BTI +2023-10-17 15:54:00,30.475,30.48,30.475,30.475,5810.0,BTI +2023-10-17 15:53:00,30.46,30.47,30.46,30.47,12616.0,BTI +2023-10-17 15:52:00,30.465,30.47,30.46,30.46,16273.0,BTI +2023-10-17 15:51:00,30.47,30.47,30.46,30.465,5837.0,BTI +2023-10-17 15:50:00,30.45,30.47,30.44,30.47,33986.0,BTI +2023-10-17 15:49:00,30.435,30.45,30.43,30.45,9829.0,BTI +2023-10-17 15:48:00,30.43,30.44,30.43,30.435,2676.0,BTI +2023-10-17 15:47:00,30.44,30.446,30.43,30.43,4321.0,BTI +2023-10-17 15:46:00,30.435,30.45,30.431,30.45,7734.0,BTI +2023-10-17 15:45:00,30.435,30.44,30.43,30.43,18383.0,BTI +2023-10-17 15:44:00,30.432,30.44,30.43,30.435,2500.0,BTI +2023-10-17 15:43:00,30.43,30.44,30.43,30.435,2429.0,BTI +2023-10-17 15:42:00,30.435,30.435,30.43,30.43,6113.0,BTI +2023-10-17 15:41:00,30.445,30.45,30.435,30.435,7472.0,BTI +2023-10-17 15:40:00,30.445,30.45,30.435,30.45,22757.0,BTI +2023-10-17 15:39:00,30.445,30.45,30.44,30.44,1575.0,BTI +2023-10-17 15:38:00,30.435,30.448,30.435,30.44,6535.0,BTI +2023-10-17 15:37:00,30.445,30.445,30.435,30.435,4394.0,BTI +2023-10-17 15:36:00,30.43,30.45,30.43,30.449,5442.0,BTI +2023-10-17 15:35:00,30.44,30.44,30.43,30.43,11294.0,BTI +2023-10-17 15:34:00,30.445,30.45,30.44,30.44,2523.0,BTI +2023-10-17 15:33:00,30.45,30.455,30.44,30.44,5044.0,BTI +2023-10-17 15:32:00,30.445,30.455,30.445,30.455,4885.0,BTI +2023-10-17 15:31:00,30.455,30.455,30.44,30.44,10509.0,BTI +2023-10-17 15:30:00,30.465,30.47,30.45,30.45,15612.0,BTI +2023-10-17 15:29:00,30.455,30.465,30.455,30.465,4051.0,BTI +2023-10-17 15:28:00,30.455,30.46,30.451,30.46,1382.0,BTI +2023-10-17 15:27:00,30.46,30.465,30.45,30.455,12118.0,BTI +2023-10-17 15:26:00,30.46,30.465,30.455,30.465,5525.0,BTI +2023-10-17 15:25:00,30.45,30.46,30.445,30.46,3135.0,BTI +2023-10-17 15:24:00,30.44,30.45,30.44,30.45,2433.0,BTI +2023-10-17 15:23:00,30.441,30.45,30.435,30.436,18055.0,BTI +2023-10-17 15:22:00,30.445,30.446,30.44,30.445,1705.0,BTI +2023-10-17 15:21:00,30.46,30.46,30.445,30.445,3983.0,BTI +2023-10-17 15:20:00,30.46,30.47,30.455,30.465,3047.0,BTI +2023-10-17 15:19:00,30.47,30.47,30.455,30.459,2298.0,BTI +2023-10-17 15:18:00,30.46,30.48,30.46,30.46,6089.0,BTI +2023-10-17 15:17:00,30.47,30.48,30.46,30.46,14967.0,BTI +2023-10-17 15:16:00,30.485,30.485,30.465,30.47,24263.0,BTI +2023-10-17 15:15:00,30.48,30.49,30.48,30.482,1800.0,BTI +2023-10-17 15:14:00,30.48,30.48,30.475,30.48,2772.0,BTI +2023-10-17 15:13:00,30.488,30.49,30.48,30.48,4229.0,BTI +2023-10-17 15:12:00,30.482,30.49,30.48,30.485,7262.0,BTI +2023-10-17 15:11:00,30.48,30.487,30.48,30.487,1781.0,BTI +2023-10-17 15:10:00,30.47,30.49,30.47,30.485,6970.0,BTI +2023-10-17 15:09:00,30.47,30.475,30.46,30.465,13719.0,BTI +2023-10-17 15:08:00,30.455,30.465,30.454,30.465,6776.0,BTI +2023-10-17 15:07:00,30.445,30.45,30.445,30.45,5837.0,BTI +2023-10-17 15:06:00,30.43,30.45,30.43,30.45,3364.0,BTI +2023-10-17 15:05:00,30.425,30.44,30.425,30.43,8683.0,BTI +2023-10-17 15:04:00,30.425,30.43,30.425,30.425,2034.0,BTI +2023-10-17 15:03:00,30.429,30.429,30.42,30.42,1704.0,BTI +2023-10-17 15:02:00,30.44,30.44,30.42,30.42,11766.0,BTI +2023-10-17 15:01:00,30.44,30.44,30.435,30.435,1067.0,BTI +2023-10-17 15:00:00,30.43,30.44,30.422,30.435,3722.0,BTI +2023-10-17 14:59:00,30.42,30.43,30.42,30.428,1439.0,BTI +2023-10-17 14:58:00,30.43,30.43,30.429,30.429,412.0,BTI +2023-10-17 14:57:00,30.421,30.425,30.42,30.425,2698.0,BTI +2023-10-17 14:56:00,30.42,30.43,30.42,30.421,2973.0,BTI +2023-10-17 14:55:00,30.4,30.42,30.4,30.42,4001.0,BTI +2023-10-17 14:54:00,30.44,30.44,30.41,30.41,11830.0,BTI +2023-10-17 14:53:00,30.447,30.45,30.44,30.445,3884.0,BTI +2023-10-17 14:52:00,30.445,30.447,30.44,30.44,2201.0,BTI +2023-10-17 14:51:00,30.44,30.45,30.44,30.44,9963.0,BTI +2023-10-17 14:50:00,30.47,30.47,30.44,30.445,27012.0,BTI +2023-10-17 14:49:00,30.478,30.48,30.475,30.475,3643.0,BTI +2023-10-17 14:48:00,30.47,30.48,30.47,30.479,2041.0,BTI +2023-10-17 14:47:00,30.465,30.475,30.465,30.475,1831.0,BTI +2023-10-17 14:46:00,30.47,30.47,30.465,30.465,3167.0,BTI +2023-10-17 14:45:00,30.47,30.475,30.465,30.47,4635.0,BTI +2023-10-17 14:44:00,30.465,30.468,30.461,30.461,3707.0,BTI +2023-10-17 14:43:00,30.46,30.47,30.46,30.47,4334.0,BTI +2023-10-17 14:42:00,30.45,30.46,30.45,30.459,8921.0,BTI +2023-10-17 14:41:00,30.44,30.45,30.44,30.445,2781.0,BTI +2023-10-17 14:40:00,30.43,30.45,30.425,30.45,5528.0,BTI +2023-10-17 14:39:00,30.42,30.425,30.42,30.425,2217.0,BTI +2023-10-17 14:38:00,30.415,30.421,30.415,30.421,1685.0,BTI +2023-10-17 14:37:00,30.405,30.42,30.401,30.42,3910.0,BTI +2023-10-17 14:36:00,30.42,30.425,30.4,30.4,9856.0,BTI +2023-10-17 14:35:00,30.42,30.425,30.42,30.425,2069.0,BTI +2023-10-17 14:34:00,30.43,30.434,30.415,30.42,6779.0,BTI +2023-10-17 14:33:00,30.415,30.435,30.415,30.435,22031.0,BTI +2023-10-17 14:32:00,30.42,30.42,30.405,30.415,13329.0,BTI +2023-10-17 14:31:00,30.425,30.43,30.421,30.43,1572.0,BTI +2023-10-17 14:30:00,30.424,30.43,30.424,30.43,1150.0,BTI +2023-10-17 14:29:00,30.425,30.425,30.42,30.42,1523.0,BTI +2023-10-17 14:28:00,30.42,30.425,30.42,30.425,1517.0,BTI +2023-10-17 14:27:00,30.41,30.42,30.41,30.42,529.0,BTI +2023-10-17 14:26:00,30.41,30.415,30.405,30.41,6332.0,BTI +2023-10-17 14:25:00,30.405,30.405,30.4,30.4,2374.0,BTI +2023-10-17 14:24:00,30.42,30.42,30.405,30.405,9183.0,BTI +2023-10-17 14:23:00,30.429,30.429,30.415,30.42,7359.0,BTI +2023-10-17 14:22:00,30.419,30.43,30.419,30.425,2546.0,BTI +2023-10-17 14:21:00,30.42,30.425,30.41,30.42,5090.0,BTI +2023-10-17 14:20:00,30.395,30.42,30.395,30.42,6809.0,BTI +2023-10-17 14:19:00,30.41,30.41,30.391,30.4,13091.0,BTI +2023-10-17 14:18:00,30.42,30.42,30.41,30.42,1899.0,BTI +2023-10-17 14:17:00,30.42,30.42,30.41,30.41,5325.0,BTI +2023-10-17 14:16:00,30.41,30.42,30.41,30.42,3334.0,BTI +2023-10-17 14:15:00,30.4,30.412,30.4,30.412,2749.0,BTI +2023-10-17 14:14:00,30.395,30.41,30.395,30.41,2994.0,BTI +2023-10-17 14:13:00,30.415,30.415,30.39,30.399,16317.0,BTI +2023-10-17 14:12:00,30.406,30.42,30.406,30.42,3830.0,BTI +2023-10-17 14:11:00,30.39,30.41,30.39,30.41,9847.0,BTI +2023-10-17 14:10:00,30.39,30.4,30.39,30.4,4390.0,BTI +2023-10-17 14:09:00,30.39,30.39,30.39,30.39,10115.0,BTI +2023-10-17 14:08:00,30.385,30.385,30.385,30.385,1896.0,BTI +2023-10-17 14:07:00,30.38,30.385,30.375,30.385,11536.0,BTI +2023-10-17 14:06:00,30.39,30.39,30.38,30.38,5751.0,BTI +2023-10-17 14:05:00,30.395,30.4,30.394,30.4,2727.0,BTI +2023-10-17 14:04:00,30.39,30.4,30.39,30.4,4682.0,BTI +2023-10-17 14:03:00,30.38,30.39,30.38,30.389,4591.0,BTI +2023-10-17 14:02:00,30.38,30.38,30.375,30.375,1922.0,BTI +2023-10-17 14:01:00,30.378,30.38,30.37,30.38,5160.0,BTI +2023-10-17 14:00:00,30.374,30.374,30.37,30.37,6118.0,BTI +2023-10-17 13:59:00,30.37,30.375,30.37,30.375,15787.0,BTI +2023-10-17 13:58:00,30.365,30.37,30.365,30.37,429.0,BTI +2023-10-17 13:57:00,30.375,30.38,30.365,30.365,7426.0,BTI +2023-10-17 13:56:00,30.365,30.375,30.36,30.375,4374.0,BTI +2023-10-17 13:55:00,30.36,30.365,30.357,30.36,5025.0,BTI +2023-10-17 13:54:00,30.35,30.365,30.34,30.365,7762.0,BTI +2023-10-17 13:53:00,30.37,30.37,30.34,30.34,16899.0,BTI +2023-10-17 13:52:00,30.374,30.374,30.37,30.37,1508.0,BTI +2023-10-17 13:51:00,30.38,30.38,30.37,30.37,937.0,BTI +2023-10-17 13:50:00,30.38,30.385,30.38,30.38,5476.0,BTI +2023-10-17 13:49:00,30.37,30.38,30.37,30.38,1327.0,BTI +2023-10-17 13:48:00,30.37,30.379,30.37,30.375,1697.0,BTI +2023-10-17 13:47:00,30.385,30.385,30.37,30.37,14736.0,BTI +2023-10-17 13:46:00,30.398,30.4,30.385,30.385,3438.0,BTI +2023-10-17 13:45:00,30.385,30.395,30.385,30.394,1965.0,BTI +2023-10-17 13:44:00,30.385,30.39,30.382,30.385,4582.0,BTI +2023-10-17 13:43:00,30.41,30.41,30.38,30.38,6539.0,BTI +2023-10-17 13:42:00,30.415,30.42,30.405,30.405,2896.0,BTI +2023-10-17 13:41:00,30.405,30.417,30.405,30.417,2976.0,BTI +2023-10-17 13:40:00,30.4,30.41,30.4,30.409,3946.0,BTI +2023-10-17 13:39:00,30.39,30.4,30.385,30.395,22332.0,BTI +2023-10-17 13:38:00,30.4,30.4,30.385,30.39,7355.0,BTI +2023-10-17 13:37:00,30.39,30.395,30.39,30.395,1540.0,BTI +2023-10-17 13:36:00,30.4,30.4,30.375,30.38,9650.0,BTI +2023-10-17 13:35:00,30.4,30.41,30.4,30.41,8980.0,BTI +2023-10-17 13:34:00,30.385,30.394,30.385,30.394,5435.0,BTI +2023-10-17 13:33:00,30.39,30.39,30.385,30.39,964.0,BTI +2023-10-17 13:32:00,30.41,30.41,30.385,30.385,11068.0,BTI +2023-10-17 13:31:00,30.44,30.44,30.405,30.41,16079.0,BTI +2023-10-17 13:30:00,30.435,30.435,30.435,30.435,403.0,BTI +2023-10-17 13:29:00,30.42,30.431,30.42,30.431,9541.0,BTI +2023-10-17 13:28:00,30.42,30.43,30.42,30.42,6434.0,BTI +2023-10-17 13:27:00,30.415,30.42,30.411,30.411,929.0,BTI +2023-10-17 13:26:00,30.41,30.42,30.41,30.41,4764.0,BTI +2023-10-17 13:25:00,30.415,30.42,30.41,30.41,2488.0,BTI +2023-10-17 13:24:00,30.43,30.44,30.415,30.415,10832.0,BTI +2023-10-17 13:23:00,30.425,30.43,30.425,30.43,1041.0,BTI +2023-10-17 13:22:00,30.44,30.44,30.425,30.43,4153.0,BTI +2023-10-17 13:21:00,30.43,30.44,30.43,30.44,2848.0,BTI +2023-10-17 13:20:00,30.435,30.435,30.42,30.43,10294.0,BTI +2023-10-17 13:19:00,30.435,30.44,30.43,30.435,4284.0,BTI +2023-10-17 13:18:00,30.44,30.44,30.43,30.43,1505.0,BTI +2023-10-17 13:17:00,30.435,30.439,30.432,30.435,3369.0,BTI +2023-10-17 13:16:00,30.435,30.44,30.435,30.44,901.0,BTI +2023-10-17 13:15:00,30.42,30.43,30.42,30.43,3514.0,BTI +2023-10-17 13:14:00,30.43,30.43,30.42,30.425,3267.0,BTI +2023-10-17 13:13:00,30.44,30.44,30.435,30.435,1076.0,BTI +2023-10-17 13:12:00,30.445,30.45,30.441,30.45,1718.0,BTI +2023-10-17 13:11:00,30.45,30.45,30.44,30.448,1742.0,BTI +2023-10-17 13:10:00,30.445,30.445,30.44,30.44,2569.0,BTI +2023-10-17 13:09:00,30.422,30.445,30.421,30.445,4133.0,BTI +2023-10-17 13:08:00,30.425,30.425,30.41,30.42,17672.0,BTI +2023-10-17 13:07:00,30.425,30.425,30.421,30.425,1851.0,BTI +2023-10-17 13:06:00,30.43,30.43,30.42,30.425,1127.0,BTI +2023-10-17 13:05:00,30.42,30.425,30.415,30.425,1226.0,BTI +2023-10-17 13:04:00,30.42,30.42,30.41,30.42,1486.0,BTI +2023-10-17 13:03:00,30.425,30.43,30.42,30.42,10006.0,BTI +2023-10-17 13:02:00,30.42,30.425,30.42,30.425,1620.0,BTI +2023-10-17 13:01:00,30.41,30.415,30.41,30.415,2697.0,BTI +2023-10-17 13:00:00,30.405,30.405,30.4,30.4,462.0,BTI +2023-10-17 12:59:00,30.395,30.4,30.39,30.4,2684.0,BTI +2023-10-17 12:58:00,30.409,30.41,30.4,30.4,1609.0,BTI +2023-10-17 12:57:00,30.43,30.43,30.405,30.405,7471.0,BTI +2023-10-17 12:56:00,30.45,30.45,30.43,30.44,6605.0,BTI +2023-10-17 12:55:00,30.43,30.45,30.425,30.45,8404.0,BTI +2023-10-17 12:54:00,30.415,30.44,30.415,30.44,15291.0,BTI +2023-10-17 12:53:00,30.41,30.42,30.405,30.415,12043.0,BTI +2023-10-17 12:52:00,30.4,30.41,30.39,30.4,14887.0,BTI +2023-10-17 12:51:00,30.45,30.45,30.391,30.4,21195.0,BTI +2023-10-17 12:50:00,30.46,30.467,30.455,30.46,7639.0,BTI +2023-10-17 12:49:00,30.45,30.46,30.444,30.46,5154.0,BTI +2023-10-17 12:48:00,30.45,30.45,30.44,30.45,9756.0,BTI +2023-10-17 12:47:00,30.445,30.45,30.44,30.445,12013.0,BTI +2023-10-17 12:46:00,30.44,30.45,30.43,30.44,7734.0,BTI +2023-10-17 12:45:00,30.445,30.449,30.43,30.43,6439.0,BTI +2023-10-17 12:44:00,30.445,30.45,30.44,30.44,6000.0,BTI +2023-10-17 12:42:00,30.45,30.45,30.445,30.449,2528.0,BTI +2023-10-17 12:41:00,30.455,30.455,30.44,30.45,13940.0,BTI +2023-10-17 12:40:00,30.455,30.46,30.455,30.455,4898.0,BTI +2023-10-17 12:39:00,30.458,30.46,30.454,30.46,1114.0,BTI +2023-10-17 12:38:00,30.45,30.459,30.45,30.45,4189.0,BTI +2023-10-17 12:37:00,30.445,30.45,30.44,30.446,2332.0,BTI +2023-10-17 12:36:00,30.465,30.47,30.45,30.45,2433.0,BTI +2023-10-17 12:35:00,30.48,30.48,30.465,30.465,2429.0,BTI +2023-10-17 12:34:00,30.483,30.485,30.47,30.47,5367.0,BTI +2023-10-17 12:32:00,30.5,30.51,30.485,30.49,12850.0,BTI +2023-10-17 12:31:00,30.51,30.51,30.51,30.51,1158.0,BTI +2023-10-17 12:30:00,30.505,30.52,30.505,30.52,3896.0,BTI +2023-10-17 12:29:00,30.51,30.51,30.496,30.51,5516.0,BTI +2023-10-17 12:28:00,30.5,30.505,30.49,30.505,10849.0,BTI +2023-10-17 12:27:00,30.48,30.5,30.48,30.5,6384.0,BTI +2023-10-17 12:26:00,30.475,30.48,30.475,30.476,3305.0,BTI +2023-10-17 12:25:00,30.465,30.48,30.465,30.48,9287.0,BTI +2023-10-17 12:24:00,30.46,30.47,30.45,30.466,7546.0,BTI +2023-10-17 12:23:00,30.45,30.46,30.45,30.46,1738.0,BTI +2023-10-17 12:22:00,30.45,30.46,30.44,30.46,11372.0,BTI +2023-10-17 12:21:00,30.44,30.449,30.44,30.445,2251.0,BTI +2023-10-17 12:20:00,30.445,30.45,30.44,30.44,2216.0,BTI +2023-10-17 12:19:00,30.425,30.45,30.42,30.445,10901.0,BTI +2023-10-17 12:18:00,30.43,30.435,30.42,30.425,10981.0,BTI +2023-10-17 12:17:00,30.435,30.435,30.43,30.435,3012.0,BTI +2023-10-17 12:16:00,30.455,30.455,30.43,30.436,4207.0,BTI +2023-10-17 12:15:00,30.46,30.46,30.455,30.455,11727.0,BTI +2023-10-17 12:14:00,30.475,30.475,30.465,30.465,5000.0,BTI +2023-10-17 12:13:00,30.485,30.485,30.474,30.474,9615.0,BTI +2023-10-17 12:12:00,30.485,30.49,30.48,30.48,1219.0,BTI +2023-10-17 12:11:00,30.49,30.49,30.49,30.49,1003.0,BTI +2023-10-17 12:10:00,30.48,30.49,30.48,30.485,3101.0,BTI +2023-10-17 12:09:00,30.479,30.48,30.475,30.48,5026.0,BTI +2023-10-17 12:08:00,30.48,30.48,30.47,30.476,1300.0,BTI +2023-10-17 12:07:00,30.48,30.48,30.475,30.475,2099.0,BTI +2023-10-17 12:06:00,30.47,30.48,30.47,30.48,3691.0,BTI +2023-10-17 12:05:00,30.49,30.49,30.47,30.47,6387.0,BTI +2023-10-17 12:04:00,30.485,30.5,30.48,30.498,5350.0,BTI +2023-10-17 12:03:00,30.495,30.5,30.48,30.483,3152.0,BTI +2023-10-17 12:02:00,30.485,30.495,30.482,30.495,3476.0,BTI +2023-10-17 12:01:00,30.48,30.485,30.48,30.485,544.0,BTI +2023-10-17 12:00:00,30.47,30.48,30.47,30.48,1177.0,BTI +2023-10-17 11:59:00,30.47,30.48,30.47,30.475,5144.0,BTI +2023-10-17 11:58:00,30.479,30.479,30.479,30.479,308.0,BTI +2023-10-17 11:57:00,30.475,30.48,30.475,30.48,758.0,BTI +2023-10-17 11:56:00,30.475,30.48,30.475,30.475,689.0,BTI +2023-10-17 11:55:00,30.485,30.49,30.475,30.475,8693.0,BTI +2023-10-17 11:54:00,30.485,30.49,30.47,30.488,8511.0,BTI +2023-10-17 11:53:00,30.49,30.49,30.48,30.48,1161.0,BTI +2023-10-17 11:52:00,30.481,30.495,30.48,30.49,1278.0,BTI +2023-10-17 11:51:00,30.47,30.49,30.47,30.488,8888.0,BTI +2023-10-17 11:50:00,30.469,30.475,30.46,30.47,9885.0,BTI +2023-10-17 11:49:00,30.45,30.46,30.45,30.46,2879.0,BTI +2023-10-17 11:48:00,30.435,30.445,30.435,30.445,3504.0,BTI +2023-10-17 11:47:00,30.43,30.435,30.43,30.435,442.0,BTI +2023-10-17 11:46:00,30.435,30.438,30.435,30.438,665.0,BTI +2023-10-17 11:45:00,30.44,30.445,30.43,30.44,2205.0,BTI +2023-10-17 11:44:00,30.448,30.448,30.42,30.44,16988.0,BTI +2023-10-17 11:43:00,30.44,30.445,30.435,30.44,4051.0,BTI +2023-10-17 11:42:00,30.45,30.45,30.44,30.44,7250.0,BTI +2023-10-17 11:41:00,30.45,30.45,30.441,30.445,7870.0,BTI +2023-10-17 11:40:00,30.425,30.448,30.425,30.44,8852.0,BTI +2023-10-17 11:39:00,30.424,30.424,30.411,30.42,7281.0,BTI +2023-10-17 11:38:00,30.426,30.426,30.42,30.425,953.0,BTI +2023-10-17 11:37:00,30.385,30.42,30.385,30.42,8509.0,BTI +2023-10-17 11:36:00,30.39,30.39,30.39,30.39,513.0,BTI +2023-10-17 11:35:00,30.37,30.385,30.37,30.385,2664.0,BTI +2023-10-17 11:34:00,30.375,30.38,30.365,30.37,5779.0,BTI +2023-10-17 11:33:00,30.365,30.375,30.36,30.37,9976.0,BTI +2023-10-17 11:32:00,30.365,30.37,30.35,30.365,30577.0,BTI +2023-10-17 11:31:00,30.371,30.379,30.36,30.365,9433.0,BTI +2023-10-17 11:30:00,30.385,30.385,30.37,30.371,4170.0,BTI +2023-10-17 11:29:00,30.4,30.407,30.375,30.38,25104.0,BTI +2023-10-17 11:28:00,30.41,30.41,30.394,30.4,23177.0,BTI +2023-10-17 11:27:00,30.415,30.42,30.405,30.41,21862.0,BTI +2023-10-17 11:26:00,30.41,30.415,30.4,30.415,42016.0,BTI +2023-10-17 11:25:00,30.405,30.41,30.4,30.405,16765.0,BTI +2023-10-17 11:24:00,30.415,30.42,30.4,30.405,51170.0,BTI +2023-10-17 11:23:00,30.435,30.44,30.42,30.42,11355.0,BTI +2023-10-17 11:22:00,30.44,30.44,30.435,30.435,4852.0,BTI +2023-10-17 11:21:00,30.43,30.44,30.43,30.44,3945.0,BTI +2023-10-17 11:20:00,30.44,30.449,30.433,30.44,15876.0,BTI +2023-10-17 11:19:00,30.44,30.45,30.435,30.445,6240.0,BTI +2023-10-17 11:18:00,30.45,30.45,30.435,30.45,17199.0,BTI +2023-10-17 11:17:00,30.46,30.46,30.441,30.445,7572.0,BTI +2023-10-17 11:16:00,30.46,30.465,30.45,30.455,16300.0,BTI +2023-10-17 11:15:00,30.46,30.47,30.45,30.46,27327.0,BTI +2023-10-17 11:14:00,30.45,30.46,30.45,30.455,4631.0,BTI +2023-10-17 11:13:00,30.445,30.45,30.445,30.45,4898.0,BTI +2023-10-17 11:12:00,30.44,30.44,30.435,30.44,6217.0,BTI +2023-10-17 11:11:00,30.435,30.44,30.425,30.436,19989.0,BTI +2023-10-17 11:10:00,30.42,30.435,30.42,30.435,6631.0,BTI +2023-10-17 11:09:00,30.42,30.43,30.415,30.42,9134.0,BTI +2023-10-17 11:08:00,30.415,30.42,30.415,30.42,15612.0,BTI +2023-10-17 11:07:00,30.41,30.43,30.4,30.415,44687.0,BTI +2023-10-17 11:06:00,30.43,30.43,30.41,30.415,19631.0,BTI +2023-10-17 11:05:00,30.435,30.44,30.43,30.431,6682.0,BTI +2023-10-17 11:04:00,30.43,30.44,30.424,30.44,4437.0,BTI +2023-10-17 11:03:00,30.4,30.43,30.4,30.43,3107.0,BTI +2023-10-17 11:02:00,30.41,30.41,30.395,30.4,5151.0,BTI +2023-10-17 11:01:00,30.415,30.415,30.405,30.41,4592.0,BTI +2023-10-17 11:00:00,30.43,30.435,30.415,30.42,4294.0,BTI +2023-10-17 10:59:00,30.405,30.43,30.405,30.43,3119.0,BTI +2023-10-17 10:58:00,30.4,30.409,30.39,30.4,3476.0,BTI +2023-10-17 10:57:00,30.4,30.405,30.39,30.405,11266.0,BTI +2023-10-17 10:56:00,30.39,30.4,30.385,30.397,5658.0,BTI +2023-10-17 10:55:00,30.385,30.395,30.385,30.395,8697.0,BTI +2023-10-17 10:54:00,30.38,30.39,30.38,30.39,2074.0,BTI +2023-10-17 10:53:00,30.361,30.37,30.35,30.37,19739.0,BTI +2023-10-17 10:52:00,30.375,30.385,30.365,30.37,4865.0,BTI +2023-10-17 10:51:00,30.38,30.38,30.37,30.37,4339.0,BTI +2023-10-17 10:50:00,30.38,30.385,30.37,30.38,15103.0,BTI +2023-10-17 10:49:00,30.38,30.385,30.37,30.37,5828.0,BTI +2023-10-17 10:48:00,30.4,30.4,30.375,30.38,16775.0,BTI +2023-10-17 10:47:00,30.41,30.41,30.39,30.39,11626.0,BTI +2023-10-17 10:46:00,30.44,30.44,30.405,30.405,7721.0,BTI +2023-10-17 10:45:00,30.43,30.445,30.425,30.44,7289.0,BTI +2023-10-17 10:44:00,30.41,30.425,30.405,30.425,21837.0,BTI +2023-10-17 10:43:00,30.41,30.41,30.4,30.405,12342.0,BTI +2023-10-17 10:42:00,30.415,30.42,30.41,30.41,3283.0,BTI +2023-10-17 10:41:00,30.41,30.415,30.39,30.415,34197.0,BTI +2023-10-17 10:40:00,30.41,30.41,30.39,30.4,20435.0,BTI +2023-10-17 10:39:00,30.39,30.405,30.39,30.405,2948.0,BTI +2023-10-17 10:38:00,30.39,30.394,30.385,30.39,2533.0,BTI +2023-10-17 10:37:00,30.385,30.39,30.38,30.38,7331.0,BTI +2023-10-17 10:36:00,30.37,30.39,30.37,30.38,7672.0,BTI +2023-10-17 10:35:00,30.365,30.375,30.365,30.37,5291.0,BTI +2023-10-17 10:34:00,30.36,30.365,30.355,30.365,2220.0,BTI +2023-10-17 10:33:00,30.37,30.37,30.34,30.35,16924.0,BTI +2023-10-17 10:32:00,30.36,30.375,30.355,30.37,2079.0,BTI +2023-10-17 10:31:00,30.36,30.36,30.355,30.36,13314.0,BTI +2023-10-17 10:30:00,30.39,30.395,30.35,30.35,21935.0,BTI +2023-10-17 10:29:00,30.38,30.385,30.375,30.38,5096.0,BTI +2023-10-17 10:28:00,30.39,30.39,30.371,30.385,9023.0,BTI +2023-10-17 10:27:00,30.39,30.39,30.375,30.38,5550.0,BTI +2023-10-17 10:26:00,30.38,30.4,30.38,30.39,9322.0,BTI +2023-10-17 10:25:00,30.365,30.38,30.365,30.37,987.0,BTI +2023-10-17 10:24:00,30.38,30.38,30.365,30.366,7800.0,BTI +2023-10-17 10:23:00,30.36,30.39,30.36,30.39,12423.0,BTI +2023-10-17 10:22:00,30.365,30.365,30.36,30.36,3834.0,BTI +2023-10-17 10:21:00,30.345,30.37,30.345,30.37,5548.0,BTI +2023-10-17 10:20:00,30.365,30.365,30.335,30.345,12625.0,BTI +2023-10-17 10:19:00,30.37,30.38,30.362,30.37,6274.0,BTI +2023-10-17 10:18:00,30.375,30.38,30.36,30.37,8176.0,BTI +2023-10-17 10:17:00,30.37,30.38,30.36,30.375,8598.0,BTI +2023-10-17 10:16:00,30.36,30.385,30.36,30.375,10604.0,BTI +2023-10-17 10:15:00,30.37,30.37,30.36,30.36,2785.0,BTI +2023-10-17 10:14:00,30.365,30.37,30.36,30.37,17847.0,BTI +2023-10-17 10:13:00,30.34,30.36,30.34,30.36,9556.0,BTI +2023-10-17 10:12:00,30.33,30.35,30.33,30.34,6596.0,BTI +2023-10-17 10:11:00,30.3,30.325,30.3,30.325,6601.0,BTI +2023-10-17 10:10:00,30.31,30.31,30.291,30.3,10397.0,BTI +2023-10-17 10:09:00,30.295,30.305,30.29,30.305,2384.0,BTI +2023-10-17 10:08:00,30.275,30.28,30.263,30.28,1459.0,BTI +2023-10-17 10:07:00,30.26,30.275,30.26,30.265,4883.0,BTI +2023-10-17 10:06:00,30.25,30.25,30.24,30.25,5153.0,BTI +2023-10-17 10:05:00,30.25,30.25,30.235,30.235,2511.0,BTI +2023-10-17 10:04:00,30.255,30.27,30.23,30.24,6149.0,BTI +2023-10-17 10:03:00,30.26,30.26,30.25,30.255,3046.0,BTI +2023-10-17 10:02:00,30.235,30.27,30.235,30.25,9063.0,BTI +2023-10-17 10:01:00,30.22,30.245,30.215,30.22,26392.0,BTI +2023-10-17 10:00:00,30.235,30.235,30.215,30.22,22487.0,BTI +2023-10-17 09:59:00,30.235,30.245,30.23,30.23,10135.0,BTI +2023-10-17 09:58:00,30.24,30.241,30.235,30.24,1775.0,BTI +2023-10-17 09:57:00,30.25,30.25,30.235,30.235,4476.0,BTI +2023-10-17 09:56:00,30.255,30.265,30.255,30.259,3994.0,BTI +2023-10-17 09:55:00,30.27,30.27,30.255,30.26,10278.0,BTI +2023-10-17 09:54:00,30.275,30.28,30.27,30.27,5800.0,BTI +2023-10-17 09:53:00,30.3,30.31,30.28,30.28,7071.0,BTI +2023-10-17 09:52:00,30.28,30.305,30.275,30.3,4294.0,BTI +2023-10-17 09:51:00,30.29,30.31,30.29,30.29,10534.0,BTI +2023-10-17 09:50:00,30.285,30.29,30.265,30.29,23869.0,BTI +2023-10-17 09:49:00,30.32,30.32,30.29,30.29,5443.0,BTI +2023-10-17 09:48:00,30.33,30.33,30.305,30.33,6394.0,BTI +2023-10-17 09:47:00,30.35,30.36,30.33,30.33,11784.0,BTI +2023-10-17 09:46:00,30.32,30.34,30.315,30.34,25485.0,BTI +2023-10-17 09:45:00,30.285,30.31,30.28,30.3,14842.0,BTI +2023-10-17 09:44:00,30.27,30.28,30.27,30.28,8447.0,BTI +2023-10-17 09:43:00,30.29,30.3,30.265,30.27,33147.0,BTI +2023-10-17 09:42:00,30.35,30.35,30.29,30.29,11304.0,BTI +2023-10-17 09:41:00,30.35,30.35,30.33,30.35,11887.0,BTI +2023-10-17 09:40:00,30.36,30.365,30.35,30.35,5204.0,BTI +2023-10-17 09:39:00,30.34,30.365,30.34,30.36,3712.0,BTI +2023-10-17 09:38:00,30.36,30.375,30.32,30.34,4476.0,BTI +2023-10-17 09:37:00,30.368,30.37,30.35,30.357,9455.0,BTI +2023-10-17 09:36:00,30.355,30.38,30.335,30.37,4830.0,BTI +2023-10-17 09:35:00,30.38,30.38,30.315,30.36,16193.0,BTI +2023-10-17 09:34:00,30.35,30.375,30.35,30.37,4922.0,BTI +2023-10-17 09:33:00,30.37,30.38,30.355,30.355,3081.0,BTI +2023-10-17 09:32:00,30.33,30.36,30.31,30.34,8179.0,BTI +2023-10-17 09:31:00,30.33,30.36,30.31,30.34,18870.0,BTI +2023-10-17 09:30:00,30.28,30.33,30.25,30.327,43693.0,BTI +2023-10-17 09:29:00,30.3,30.3,30.28,30.29,6267.0,BTI +2023-10-17 09:18:00,30.39,30.39,30.39,30.39,825.0,BTI +2023-10-17 09:17:00,30.37,30.38,30.37,30.38,330.0,BTI +2023-10-17 09:13:00,30.4,30.4,30.4,30.4,5.0,BTI +2023-10-17 09:12:00,30.37,30.37,30.37,30.37,95.0,BTI +2023-10-17 09:09:00,30.34,30.35,30.34,30.35,299.0,BTI +2023-10-17 09:07:00,30.338,30.338,30.338,30.338,1.0,BTI +2023-10-17 09:05:00,30.33,30.33,30.33,30.33,1.0,BTI +2023-10-17 09:04:00,30.33,30.33,30.33,30.33,300.0,BTI +2023-10-17 09:01:00,30.32,30.32,30.32,30.32,5.0,BTI +2023-10-17 09:00:00,30.33,30.34,30.33,30.34,900.0,BTI +2023-10-17 08:55:00,30.32,30.32,30.32,30.32,1.0,BTI +2023-10-17 08:54:00,30.32,30.32,30.32,30.32,3200.0,BTI +2023-10-17 08:46:00,30.31,30.31,30.31,30.31,100.0,BTI +2023-10-17 08:42:00,30.36,30.36,30.36,30.36,1.0,BTI +2023-10-17 08:41:00,30.34,30.34,30.34,30.34,100.0,BTI +2023-10-17 08:39:00,30.32,30.32,30.31,30.31,131.0,BTI +2023-10-17 08:38:00,30.32,30.34,30.32,30.34,1350.0,BTI +2023-10-17 08:36:00,30.32,30.32,30.32,30.32,34.0,BTI +2023-10-17 08:34:00,30.35,30.35,30.35,30.35,300.0,BTI +2023-10-17 08:33:00,30.35,30.35,30.35,30.35,100.0,BTI +2023-10-17 08:32:00,30.34,30.34,30.34,30.34,397.0,BTI +2023-10-17 08:31:00,30.33,30.33,30.33,30.33,400.0,BTI +2023-10-17 08:30:00,30.38,30.38,30.35,30.35,9.0,BTI +2023-10-17 08:18:00,30.38,30.38,30.38,30.38,54.0,BTI +2023-10-17 08:17:00,30.39,30.39,30.38,30.382,20.0,BTI +2023-10-17 08:14:00,30.41,30.41,30.41,30.41,1.0,BTI +2023-10-17 08:08:00,30.41,30.41,30.41,30.41,6003.0,BTI +2023-10-17 08:03:00,30.44,30.44,30.44,30.44,1.0,BTI +2023-10-17 08:02:00,30.43,30.44,30.43,30.43,398.0,BTI +2023-10-17 08:01:00,30.44,30.44,30.34,30.41,44.0,BTI +2023-10-17 08:00:00,30.389,30.45,30.37,30.44,10217.0,BTI +2023-10-17 07:46:00,30.41,30.41,30.41,30.41,100.0,BTI +2023-10-17 07:42:00,30.39,30.39,30.39,30.39,300.0,BTI +2023-10-17 07:32:00,30.42,30.42,30.42,30.42,43.0,BTI +2023-10-17 07:30:00,30.41,30.41,30.41,30.41,100.0,BTI +2023-10-17 07:28:00,30.4,30.4,30.39,30.39,2287.0,BTI +2023-10-17 07:26:00,30.41,30.41,30.41,30.41,1.0,BTI +2023-10-17 07:16:00,30.41,30.41,30.41,30.41,384.0,BTI +2023-10-17 07:15:00,30.41,30.41,30.41,30.41,50.0,BTI +2023-10-17 07:06:00,30.37,30.37,30.36,30.36,51.0,BTI +2023-10-17 06:44:00,30.35,30.35,30.35,30.35,150.0,BTI +2023-10-17 06:34:00,30.37,30.37,30.37,30.37,190.0,BTI +2023-10-17 06:19:00,30.37,30.37,30.37,30.37,4.0,BTI +2023-10-17 06:05:00,30.38,30.38,30.38,30.38,1.0,BTI +2023-10-17 05:57:00,30.32,30.41,30.32,30.41,11349.0,BTI +2023-10-17 05:54:00,30.27,30.27,30.27,30.27,24.0,BTI +2023-10-17 05:46:00,30.27,30.27,30.27,30.27,25.0,BTI +2023-10-17 05:45:00,30.29,30.29,30.28,30.28,147.0,BTI +2023-10-17 05:38:00,30.3,30.31,30.3,30.31,2081.0,BTI +2023-10-17 05:37:00,30.3,30.3,30.29,30.29,300.0,BTI +2023-10-17 05:36:00,30.32,30.32,30.31,30.31,3601.0,BTI +2023-10-17 05:35:00,30.31,30.31,30.31,30.31,173.0,BTI +2023-10-17 05:27:00,30.31,30.31,30.31,30.31,300.0,BTI +2023-10-17 05:25:00,30.31,30.31,30.31,30.31,27.0,BTI +2023-10-17 05:21:00,30.29,30.29,30.29,30.29,20.0,BTI +2023-10-17 04:56:00,30.31,30.31,30.31,30.31,3.0,BTI +2023-10-17 04:42:00,30.27,30.27,30.27,30.27,1.0,BTI +2023-10-17 04:39:00,30.3,30.3,30.3,30.3,17.0,BTI +2023-10-17 04:24:00,30.39,30.39,30.39,30.39,30.0,BTI +2023-10-17 04:04:00,30.45,30.45,30.45,30.45,1000.0,BTI +2023-10-17 04:03:00,30.41,30.41,30.4,30.4,1000.0,BTI +2023-10-17 04:02:00,30.4,30.4,30.4,30.4,1000.0,BTI +2023-10-17 04:00:00,30.42,30.42,30.42,30.42,1353.0,BTI +2023-10-16 19:56:00,30.45,30.45,30.45,30.45,5.0,BTI +2023-10-16 19:51:00,30.44,30.47,30.44,30.45,13.0,BTI +2023-10-16 19:46:00,30.47,30.47,30.47,30.47,2.0,BTI +2023-10-16 19:45:00,30.44,30.47,30.44,30.44,13.0,BTI +2023-10-16 19:44:00,30.44,30.44,30.44,30.44,1.0,BTI +2023-10-16 19:39:00,30.44,30.445,30.44,30.445,2.0,BTI +2023-10-16 19:33:00,30.44,30.44,30.44,30.44,1.0,BTI +2023-10-16 19:04:00,30.44,30.44,30.44,30.44,10.0,BTI +2023-10-16 19:00:00,30.44,30.44,30.44,30.44,182849.0,BTI +2023-10-16 18:55:00,30.445,30.445,30.445,30.445,1.0,BTI +2023-10-16 18:30:00,30.44,30.44,30.44,30.44,182849.0,BTI +2023-10-16 18:19:00,30.44,30.44,30.44,30.44,80.0,BTI +2023-10-16 18:07:00,30.44,30.44,30.44,30.44,20.0,BTI +2023-10-16 18:02:00,30.44,30.44,30.44,30.44,10.0,BTI +2023-10-16 17:48:00,30.42,30.42,30.42,30.42,50.0,BTI +2023-10-16 17:39:00,30.42,30.42,30.42,30.42,2.0,BTI +2023-10-16 17:35:00,30.47,30.47,30.47,30.47,1.0,BTI +2023-10-16 17:22:00,30.42,30.42,30.42,30.42,25.0,BTI +2023-10-16 17:16:00,30.44,30.44,30.44,30.44,3.0,BTI +2023-10-16 17:08:00,30.44,30.44,30.44,30.44,5177.0,BTI +2023-10-16 17:06:00,30.42,30.43,30.42,30.43,304.0,BTI +2023-10-16 16:47:00,30.42,30.42,30.42,30.42,16.0,BTI +2023-10-16 16:44:00,30.46,30.46,30.46,30.46,4.0,BTI +2023-10-16 16:40:00,30.44,30.44,30.42,30.42,850.0,BTI +2023-10-16 16:28:00,30.44,30.44,30.44,30.44,200.0,BTI +2023-10-16 16:14:00,30.44,30.44,30.44,30.44,1.0,BTI +2023-10-16 16:10:00,30.44,30.44,30.44,30.44,182849.0,BTI +2023-10-16 16:06:00,30.46,30.46,30.46,30.46,2.0,BTI +2023-10-16 16:03:00,30.44,30.44,30.44,30.44,2.0,BTI +2023-10-16 16:02:00,30.44,30.44,30.44,30.44,191.0,BTI +2023-10-16 16:00:00,30.44,30.44,30.43,30.44,415225.0,BTI +2023-10-16 15:59:00,30.445,30.45,30.42,30.44,100117.0,BTI +2023-10-16 15:58:00,30.46,30.46,30.44,30.445,28524.0,BTI +2023-10-16 15:57:00,30.445,30.46,30.44,30.455,45190.0,BTI +2023-10-16 15:56:00,30.425,30.45,30.425,30.447,32779.0,BTI +2023-10-16 15:55:00,30.42,30.43,30.415,30.43,28074.0,BTI +2023-10-16 15:54:00,30.41,30.42,30.405,30.42,20015.0,BTI +2023-10-16 15:53:00,30.4,30.405,30.395,30.405,30257.0,BTI +2023-10-16 15:52:00,30.405,30.41,30.4,30.405,8279.0,BTI +2023-10-16 15:51:00,30.41,30.415,30.4,30.405,30372.0,BTI +2023-10-16 15:50:00,30.41,30.415,30.4,30.415,21383.0,BTI +2023-10-16 15:49:00,30.415,30.419,30.4,30.41,27965.0,BTI +2023-10-16 15:48:00,30.405,30.42,30.4,30.415,17419.0,BTI +2023-10-16 15:47:00,30.42,30.42,30.405,30.405,17406.0,BTI +2023-10-16 15:46:00,30.415,30.42,30.41,30.415,6645.0,BTI +2023-10-16 15:45:00,30.415,30.42,30.41,30.42,3312.0,BTI +2023-10-16 15:44:00,30.415,30.42,30.41,30.415,6967.0,BTI +2023-10-16 15:43:00,30.412,30.42,30.41,30.415,4952.0,BTI +2023-10-16 15:42:00,30.425,30.427,30.415,30.415,8482.0,BTI +2023-10-16 15:41:00,30.415,30.429,30.415,30.425,5999.0,BTI +2023-10-16 15:40:00,30.4,30.41,30.395,30.41,12887.0,BTI +2023-10-16 15:39:00,30.405,30.405,30.395,30.395,9330.0,BTI +2023-10-16 15:38:00,30.405,30.408,30.4,30.407,1854.0,BTI +2023-10-16 15:37:00,30.405,30.405,30.4,30.4,918.0,BTI +2023-10-16 15:36:00,30.405,30.41,30.402,30.41,26806.0,BTI +2023-10-16 15:35:00,30.415,30.42,30.405,30.41,6155.0,BTI +2023-10-16 15:34:00,30.415,30.42,30.41,30.41,7276.0,BTI +2023-10-16 15:33:00,30.43,30.44,30.41,30.41,9588.0,BTI +2023-10-16 15:32:00,30.444,30.444,30.43,30.435,7058.0,BTI +2023-10-16 15:31:00,30.45,30.45,30.44,30.45,4683.0,BTI +2023-10-16 15:30:00,30.44,30.459,30.435,30.445,16763.0,BTI +2023-10-16 15:29:00,30.435,30.44,30.43,30.435,4624.0,BTI +2023-10-16 15:28:00,30.435,30.439,30.43,30.435,1650.0,BTI +2023-10-16 15:27:00,30.44,30.445,30.43,30.44,17238.0,BTI +2023-10-16 15:26:00,30.44,30.44,30.435,30.44,1299.0,BTI +2023-10-16 15:25:00,30.435,30.44,30.435,30.435,2843.0,BTI +2023-10-16 15:24:00,30.43,30.435,30.43,30.435,1547.0,BTI +2023-10-16 15:23:00,30.425,30.43,30.425,30.43,5884.0,BTI +2023-10-16 15:22:00,30.425,30.425,30.415,30.42,22069.0,BTI +2023-10-16 15:21:00,30.43,30.43,30.425,30.425,2253.0,BTI +2023-10-16 15:20:00,30.425,30.43,30.42,30.425,2325.0,BTI +2023-10-16 15:19:00,30.43,30.43,30.42,30.42,1449.0,BTI +2023-10-16 15:18:00,30.42,30.42,30.42,30.42,5957.0,BTI +2023-10-16 15:17:00,30.425,30.43,30.42,30.42,12953.0,BTI +2023-10-16 15:16:00,30.43,30.43,30.42,30.42,13459.0,BTI +2023-10-16 15:15:00,30.43,30.43,30.425,30.43,6221.0,BTI +2023-10-16 15:14:00,30.46,30.465,30.41,30.42,87171.0,BTI +2023-10-16 15:13:00,30.465,30.47,30.46,30.465,9599.0,BTI +2023-10-16 15:12:00,30.46,30.465,30.46,30.465,2213.0,BTI +2023-10-16 15:11:00,30.46,30.47,30.46,30.465,3160.0,BTI +2023-10-16 15:10:00,30.46,30.46,30.45,30.46,3265.0,BTI +2023-10-16 15:09:00,30.455,30.46,30.455,30.46,5468.0,BTI +2023-10-16 15:08:00,30.455,30.455,30.45,30.455,2460.0,BTI +2023-10-16 15:07:00,30.465,30.47,30.45,30.455,4869.0,BTI +2023-10-16 15:06:00,30.465,30.47,30.46,30.47,5241.0,BTI +2023-10-16 15:05:00,30.46,30.465,30.455,30.465,4740.0,BTI +2023-10-16 15:04:00,30.455,30.46,30.45,30.455,3028.0,BTI +2023-10-16 15:03:00,30.445,30.46,30.445,30.455,8847.0,BTI +2023-10-16 15:02:00,30.445,30.45,30.445,30.445,2483.0,BTI +2023-10-16 15:01:00,30.445,30.447,30.43,30.445,10524.0,BTI +2023-10-16 15:00:00,30.435,30.45,30.435,30.45,7921.0,BTI +2023-10-16 14:59:00,30.425,30.44,30.425,30.44,5869.0,BTI +2023-10-16 14:58:00,30.425,30.43,30.42,30.43,4737.0,BTI +2023-10-16 14:57:00,30.415,30.42,30.414,30.42,4692.0,BTI +2023-10-16 14:56:00,30.405,30.42,30.405,30.42,13391.0,BTI +2023-10-16 14:55:00,30.405,30.42,30.405,30.405,8696.0,BTI +2023-10-16 14:54:00,30.4,30.4,30.395,30.4,11268.0,BTI +2023-10-16 14:53:00,30.39,30.407,30.39,30.407,26516.0,BTI +2023-10-16 14:52:00,30.385,30.4,30.382,30.39,141546.0,BTI +2023-10-16 14:51:00,30.38,30.385,30.379,30.385,4628.0,BTI +2023-10-16 14:50:00,30.395,30.397,30.375,30.385,24189.0,BTI +2023-10-16 14:49:00,30.395,30.395,30.39,30.39,791.0,BTI +2023-10-16 14:48:00,30.385,30.39,30.385,30.39,2861.0,BTI +2023-10-16 14:47:00,30.38,30.39,30.38,30.39,2116.0,BTI +2023-10-16 14:46:00,30.38,30.389,30.375,30.38,9130.0,BTI +2023-10-16 14:45:00,30.38,30.39,30.38,30.388,6364.0,BTI +2023-10-16 14:44:00,30.375,30.385,30.37,30.38,6114.0,BTI +2023-10-16 14:43:00,30.381,30.387,30.375,30.375,8020.0,BTI +2023-10-16 14:42:00,30.385,30.39,30.385,30.385,1349.0,BTI +2023-10-16 14:41:00,30.375,30.385,30.375,30.38,4418.0,BTI +2023-10-16 14:40:00,30.384,30.39,30.37,30.375,16599.0,BTI +2023-10-16 14:39:00,30.39,30.39,30.38,30.39,30088.0,BTI +2023-10-16 14:38:00,30.38,30.395,30.38,30.39,7892.0,BTI +2023-10-16 14:37:00,30.405,30.405,30.38,30.385,7428.0,BTI +2023-10-16 14:36:00,30.405,30.405,30.405,30.405,318.0,BTI +2023-10-16 14:35:00,30.415,30.415,30.4,30.405,3898.0,BTI +2023-10-16 14:34:00,30.405,30.41,30.4,30.41,9083.0,BTI +2023-10-16 14:33:00,30.401,30.405,30.4,30.404,3309.0,BTI +2023-10-16 14:32:00,30.406,30.406,30.402,30.402,1657.0,BTI +2023-10-16 14:30:00,30.4,30.405,30.385,30.405,19644.0,BTI +2023-10-16 14:29:00,30.418,30.418,30.4,30.405,7897.0,BTI +2023-10-16 14:28:00,30.415,30.415,30.41,30.41,787.0,BTI +2023-10-16 14:27:00,30.43,30.43,30.42,30.42,1583.0,BTI +2023-10-16 14:26:00,30.425,30.43,30.423,30.424,665.0,BTI +2023-10-16 14:25:00,30.42,30.43,30.415,30.425,5655.0,BTI +2023-10-16 14:24:00,30.426,30.43,30.42,30.42,1370.0,BTI +2023-10-16 14:23:00,30.43,30.43,30.42,30.425,6624.0,BTI +2023-10-16 14:22:00,30.435,30.435,30.435,30.435,415.0,BTI +2023-10-16 14:21:00,30.44,30.44,30.43,30.43,3798.0,BTI +2023-10-16 14:20:00,30.434,30.445,30.434,30.445,16239.0,BTI +2023-10-16 14:19:00,30.44,30.44,30.431,30.431,5255.0,BTI +2023-10-16 14:18:00,30.445,30.45,30.44,30.44,4270.0,BTI +2023-10-16 14:17:00,30.435,30.445,30.43,30.445,12131.0,BTI +2023-10-16 14:16:00,30.449,30.449,30.44,30.44,2080.0,BTI +2023-10-16 14:15:00,30.445,30.45,30.445,30.45,1044.0,BTI +2023-10-16 14:14:00,30.445,30.445,30.445,30.445,488.0,BTI +2023-10-16 14:13:00,30.435,30.44,30.43,30.44,5892.0,BTI +2023-10-16 14:12:00,30.44,30.44,30.435,30.439,1811.0,BTI +2023-10-16 14:11:00,30.46,30.46,30.44,30.44,8356.0,BTI +2023-10-16 14:10:00,30.455,30.46,30.453,30.46,3831.0,BTI +2023-10-16 14:09:00,30.454,30.455,30.454,30.455,462.0,BTI +2023-10-16 14:08:00,30.455,30.46,30.455,30.46,3376.0,BTI +2023-10-16 14:07:00,30.455,30.46,30.445,30.45,23543.0,BTI +2023-10-16 14:06:00,30.46,30.46,30.455,30.455,2102.0,BTI +2023-10-16 14:05:00,30.465,30.47,30.46,30.468,8003.0,BTI +2023-10-16 14:04:00,30.455,30.47,30.455,30.47,2578.0,BTI +2023-10-16 14:03:00,30.45,30.455,30.45,30.455,1635.0,BTI +2023-10-16 14:02:00,30.44,30.45,30.44,30.449,12328.0,BTI +2023-10-16 14:01:00,30.445,30.45,30.435,30.45,11567.0,BTI +2023-10-16 14:00:00,30.455,30.455,30.442,30.449,12212.0,BTI +2023-10-16 13:59:00,30.45,30.45,30.431,30.45,8523.0,BTI +2023-10-16 13:58:00,30.45,30.46,30.44,30.441,22385.0,BTI +2023-10-16 13:57:00,30.46,30.46,30.45,30.45,3951.0,BTI +2023-10-16 13:56:00,30.46,30.465,30.46,30.465,1032.0,BTI +2023-10-16 13:55:00,30.46,30.465,30.455,30.465,3592.0,BTI +2023-10-16 13:54:00,30.45,30.46,30.445,30.46,6389.0,BTI +2023-10-16 13:53:00,30.455,30.455,30.45,30.45,1983.0,BTI +2023-10-16 13:52:00,30.45,30.465,30.45,30.452,34677.0,BTI +2023-10-16 13:51:00,30.425,30.455,30.425,30.455,8682.0,BTI +2023-10-16 13:50:00,30.43,30.43,30.428,30.428,2357.0,BTI +2023-10-16 13:49:00,30.43,30.43,30.43,30.43,2206.0,BTI +2023-10-16 13:48:00,30.425,30.425,30.415,30.425,19891.0,BTI +2023-10-16 13:47:00,30.421,30.435,30.421,30.425,9555.0,BTI +2023-10-16 13:46:00,30.425,30.43,30.425,30.429,2388.0,BTI +2023-10-16 13:45:00,30.425,30.43,30.42,30.43,6938.0,BTI +2023-10-16 13:44:00,30.415,30.43,30.415,30.43,2964.0,BTI +2023-10-16 13:43:00,30.42,30.42,30.415,30.415,334.0,BTI +2023-10-16 13:42:00,30.425,30.425,30.41,30.41,8154.0,BTI +2023-10-16 13:41:00,30.415,30.42,30.415,30.42,1135.0,BTI +2023-10-16 13:40:00,30.41,30.42,30.405,30.42,10245.0,BTI +2023-10-16 13:39:00,30.405,30.405,30.405,30.405,265.0,BTI +2023-10-16 13:38:00,30.395,30.41,30.395,30.4,4298.0,BTI +2023-10-16 13:37:00,30.395,30.396,30.391,30.395,1335.0,BTI +2023-10-16 13:36:00,30.385,30.395,30.381,30.395,6980.0,BTI +2023-10-16 13:35:00,30.375,30.389,30.375,30.389,1580.0,BTI +2023-10-16 13:34:00,30.385,30.385,30.374,30.374,4050.0,BTI +2023-10-16 13:33:00,30.39,30.39,30.39,30.39,1110.0,BTI +2023-10-16 13:32:00,30.39,30.39,30.39,30.39,2343.0,BTI +2023-10-16 13:31:00,30.39,30.39,30.385,30.39,8307.0,BTI +2023-10-16 13:30:00,30.405,30.405,30.39,30.39,5153.0,BTI +2023-10-16 13:29:00,30.405,30.41,30.4,30.405,1692.0,BTI +2023-10-16 13:28:00,30.37,30.4,30.37,30.4,6802.0,BTI +2023-10-16 13:27:00,30.36,30.37,30.36,30.37,4619.0,BTI +2023-10-16 13:26:00,30.34,30.36,30.33,30.36,12646.0,BTI +2023-10-16 13:25:00,30.36,30.36,30.32,30.332,14925.0,BTI +2023-10-16 13:24:00,30.37,30.37,30.37,30.37,7598.0,BTI +2023-10-16 13:23:00,30.365,30.374,30.36,30.374,13089.0,BTI +2023-10-16 13:22:00,30.36,30.38,30.36,30.375,6306.0,BTI +2023-10-16 13:21:00,30.343,30.355,30.33,30.355,9864.0,BTI +2023-10-16 13:20:00,30.39,30.39,30.33,30.34,18898.0,BTI +2023-10-16 13:19:00,30.415,30.415,30.391,30.395,8139.0,BTI +2023-10-16 13:18:00,30.42,30.42,30.41,30.415,7560.0,BTI +2023-10-16 13:17:00,30.425,30.43,30.415,30.419,14733.0,BTI +2023-10-16 13:16:00,30.435,30.435,30.425,30.425,5152.0,BTI +2023-10-16 13:15:00,30.43,30.44,30.43,30.44,1768.0,BTI +2023-10-16 13:14:00,30.44,30.44,30.44,30.44,1753.0,BTI +2023-10-16 13:13:00,30.44,30.45,30.44,30.445,3261.0,BTI +2023-10-16 13:12:00,30.44,30.445,30.435,30.445,6261.0,BTI +2023-10-16 13:11:00,30.438,30.438,30.435,30.435,1007.0,BTI +2023-10-16 13:10:00,30.435,30.435,30.435,30.435,1062.0,BTI +2023-10-16 13:09:00,30.425,30.433,30.425,30.433,4917.0,BTI +2023-10-16 13:08:00,30.425,30.43,30.421,30.421,874.0,BTI +2023-10-16 13:07:00,30.436,30.436,30.42,30.425,3750.0,BTI +2023-10-16 13:06:00,30.439,30.439,30.43,30.434,3851.0,BTI +2023-10-16 13:05:00,30.435,30.44,30.43,30.435,1622.0,BTI +2023-10-16 13:04:00,30.43,30.435,30.43,30.435,461.0,BTI +2023-10-16 13:03:00,30.43,30.44,30.43,30.44,5935.0,BTI +2023-10-16 13:02:00,30.42,30.44,30.42,30.44,6009.0,BTI +2023-10-16 13:01:00,30.42,30.427,30.415,30.415,7781.0,BTI +2023-10-16 13:00:00,30.41,30.425,30.41,30.42,42967.0,BTI +2023-10-16 12:59:00,30.405,30.405,30.403,30.405,1602.0,BTI +2023-10-16 12:58:00,30.4,30.41,30.396,30.41,2667.0,BTI +2023-10-16 12:57:00,30.395,30.405,30.395,30.4,5748.0,BTI +2023-10-16 12:56:00,30.405,30.406,30.395,30.395,11956.0,BTI +2023-10-16 12:55:00,30.405,30.41,30.4,30.405,2389.0,BTI +2023-10-16 12:54:00,30.4,30.405,30.4,30.405,6165.0,BTI +2023-10-16 12:53:00,30.405,30.405,30.4,30.4,7199.0,BTI +2023-10-16 12:52:00,30.405,30.41,30.405,30.405,1524.0,BTI +2023-10-16 12:51:00,30.405,30.41,30.405,30.405,1740.0,BTI +2023-10-16 12:50:00,30.405,30.41,30.4,30.405,3678.0,BTI +2023-10-16 12:49:00,30.4,30.405,30.4,30.405,3287.0,BTI +2023-10-16 12:48:00,30.405,30.405,30.405,30.405,1883.0,BTI +2023-10-16 12:47:00,30.405,30.41,30.402,30.405,4325.0,BTI +2023-10-16 12:46:00,30.4,30.405,30.395,30.405,4079.0,BTI +2023-10-16 12:45:00,30.4,30.4,30.399,30.4,1156.0,BTI +2023-10-16 12:44:00,30.39,30.395,30.385,30.391,7140.0,BTI +2023-10-16 12:43:00,30.395,30.4,30.39,30.39,3965.0,BTI +2023-10-16 12:42:00,30.395,30.4,30.395,30.4,69489.0,BTI +2023-10-16 12:41:00,30.395,30.4,30.395,30.395,2193.0,BTI +2023-10-16 12:40:00,30.4,30.4,30.395,30.395,1280.0,BTI +2023-10-16 12:39:00,30.395,30.41,30.39,30.395,8276.0,BTI +2023-10-16 12:38:00,30.399,30.399,30.395,30.395,600.0,BTI +2023-10-16 12:37:00,30.4,30.4,30.39,30.395,5702.0,BTI +2023-10-16 12:36:00,30.385,30.4,30.385,30.399,1925.0,BTI +2023-10-16 12:35:00,30.405,30.405,30.39,30.395,4755.0,BTI +2023-10-16 12:34:00,30.395,30.405,30.395,30.405,2349.0,BTI +2023-10-16 12:33:00,30.39,30.4,30.39,30.4,3929.0,BTI +2023-10-16 12:32:00,30.395,30.395,30.385,30.385,5398.0,BTI +2023-10-16 12:31:00,30.405,30.405,30.39,30.4,9620.0,BTI +2023-10-16 12:30:00,30.395,30.41,30.39,30.41,12542.0,BTI +2023-10-16 12:29:00,30.385,30.395,30.385,30.395,9635.0,BTI +2023-10-16 12:28:00,30.375,30.38,30.375,30.38,2739.0,BTI +2023-10-16 12:27:00,30.37,30.379,30.369,30.375,7146.0,BTI +2023-10-16 12:26:00,30.38,30.38,30.375,30.375,3135.0,BTI +2023-10-16 12:25:00,30.375,30.38,30.37,30.37,11531.0,BTI +2023-10-16 12:24:00,30.36,30.375,30.355,30.375,8577.0,BTI +2023-10-16 12:23:00,30.355,30.37,30.355,30.37,2726.0,BTI +2023-10-16 12:22:00,30.36,30.36,30.35,30.36,3351.0,BTI +2023-10-16 12:21:00,30.375,30.375,30.36,30.365,9363.0,BTI +2023-10-16 12:20:00,30.377,30.38,30.37,30.375,8751.0,BTI +2023-10-16 12:19:00,30.375,30.38,30.37,30.38,11195.0,BTI +2023-10-16 12:18:00,30.37,30.38,30.37,30.375,1950.0,BTI +2023-10-16 12:17:00,30.365,30.375,30.36,30.375,3556.0,BTI +2023-10-16 12:16:00,30.35,30.37,30.345,30.365,15002.0,BTI +2023-10-16 12:15:00,30.345,30.35,30.34,30.345,8257.0,BTI +2023-10-16 12:14:00,30.35,30.35,30.34,30.345,12696.0,BTI +2023-10-16 12:13:00,30.365,30.37,30.355,30.355,9277.0,BTI +2023-10-16 12:12:00,30.39,30.39,30.36,30.36,6288.0,BTI +2023-10-16 12:11:00,30.385,30.39,30.38,30.38,1449.0,BTI +2023-10-16 12:10:00,30.39,30.39,30.38,30.385,3592.0,BTI +2023-10-16 12:09:00,30.395,30.4,30.39,30.395,7823.0,BTI +2023-10-16 12:08:00,30.4,30.41,30.395,30.395,17992.0,BTI +2023-10-16 12:07:00,30.4,30.41,30.393,30.4,12802.0,BTI +2023-10-16 12:06:00,30.39,30.4,30.39,30.4,6602.0,BTI +2023-10-16 12:05:00,30.38,30.4,30.372,30.39,31703.0,BTI +2023-10-16 12:04:00,30.38,30.38,30.38,30.38,4583.0,BTI +2023-10-16 12:03:00,30.38,30.385,30.376,30.376,5071.0,BTI +2023-10-16 12:02:00,30.385,30.385,30.375,30.379,3724.0,BTI +2023-10-16 12:01:00,30.38,30.39,30.375,30.38,10391.0,BTI +2023-10-16 12:00:00,30.375,30.375,30.37,30.375,661.0,BTI +2023-10-16 11:59:00,30.375,30.385,30.375,30.375,5099.0,BTI +2023-10-16 11:58:00,30.37,30.38,30.37,30.375,4807.0,BTI +2023-10-16 11:57:00,30.379,30.38,30.37,30.38,10828.0,BTI +2023-10-16 11:56:00,30.359,30.38,30.359,30.38,5487.0,BTI +2023-10-16 11:55:00,30.355,30.36,30.355,30.355,1341.0,BTI +2023-10-16 11:54:00,30.35,30.36,30.35,30.36,2874.0,BTI +2023-10-16 11:53:00,30.325,30.345,30.325,30.345,6082.0,BTI +2023-10-16 11:52:00,30.32,30.325,30.315,30.325,2453.0,BTI +2023-10-16 11:51:00,30.311,30.32,30.311,30.32,4588.0,BTI +2023-10-16 11:50:00,30.311,30.311,30.31,30.31,2461.0,BTI +2023-10-16 11:49:00,30.325,30.33,30.31,30.315,8405.0,BTI +2023-10-16 11:48:00,30.325,30.325,30.32,30.32,4595.0,BTI +2023-10-16 11:47:00,30.315,30.33,30.315,30.325,6022.0,BTI +2023-10-16 11:46:00,30.32,30.32,30.31,30.315,11346.0,BTI +2023-10-16 11:44:00,30.328,30.328,30.325,30.325,2756.0,BTI +2023-10-16 11:43:00,30.32,30.325,30.32,30.325,1477.0,BTI +2023-10-16 11:42:00,30.32,30.329,30.32,30.329,1523.0,BTI +2023-10-16 11:41:00,30.315,30.325,30.315,30.325,2859.0,BTI +2023-10-16 11:40:00,30.32,30.32,30.315,30.315,1636.0,BTI +2023-10-16 11:39:00,30.315,30.32,30.311,30.311,2082.0,BTI +2023-10-16 11:38:00,30.321,30.321,30.315,30.32,3394.0,BTI +2023-10-16 11:37:00,30.325,30.325,30.315,30.32,3559.0,BTI +2023-10-16 11:36:00,30.33,30.33,30.321,30.33,3065.0,BTI +2023-10-16 11:35:00,30.325,30.33,30.315,30.32,19965.0,BTI +2023-10-16 11:34:00,30.335,30.335,30.32,30.327,4854.0,BTI +2023-10-16 11:33:00,30.326,30.33,30.325,30.33,6112.0,BTI +2023-10-16 11:32:00,30.34,30.34,30.325,30.325,1992.0,BTI +2023-10-16 11:31:00,30.34,30.34,30.33,30.34,2587.0,BTI +2023-10-16 11:30:00,30.345,30.345,30.33,30.33,8474.0,BTI +2023-10-16 11:29:00,30.35,30.35,30.34,30.34,4761.0,BTI +2023-10-16 11:28:00,30.36,30.36,30.341,30.349,17868.0,BTI +2023-10-16 11:27:00,30.37,30.375,30.35,30.35,19004.0,BTI +2023-10-16 11:26:00,30.355,30.366,30.355,30.366,2806.0,BTI +2023-10-16 11:25:00,30.356,30.36,30.35,30.35,4364.0,BTI +2023-10-16 11:24:00,30.355,30.36,30.355,30.36,9613.0,BTI +2023-10-16 11:23:00,30.34,30.36,30.34,30.355,6170.0,BTI +2023-10-16 11:22:00,30.34,30.34,30.34,30.34,5665.0,BTI +2023-10-16 11:21:00,30.33,30.34,30.33,30.331,19763.0,BTI +2023-10-16 11:20:00,30.33,30.34,30.325,30.33,9324.0,BTI +2023-10-16 11:19:00,30.331,30.331,30.32,30.33,10408.0,BTI +2023-10-16 11:18:00,30.325,30.335,30.325,30.335,1160.0,BTI +2023-10-16 11:17:00,30.33,30.34,30.32,30.321,11681.0,BTI +2023-10-16 11:16:00,30.32,30.325,30.315,30.321,102567.0,BTI +2023-10-16 11:15:00,30.32,30.325,30.315,30.32,105301.0,BTI +2023-10-16 11:14:00,30.33,30.33,30.315,30.32,9269.0,BTI +2023-10-16 11:13:00,30.35,30.35,30.335,30.335,6092.0,BTI +2023-10-16 11:12:00,30.35,30.35,30.345,30.345,3653.0,BTI +2023-10-16 11:11:00,30.37,30.38,30.355,30.355,9802.0,BTI +2023-10-16 11:10:00,30.36,30.37,30.36,30.37,4997.0,BTI +2023-10-16 11:09:00,30.37,30.37,30.357,30.365,6880.0,BTI +2023-10-16 11:08:00,30.385,30.385,30.365,30.37,3348.0,BTI +2023-10-16 11:07:00,30.375,30.387,30.375,30.387,13999.0,BTI +2023-10-16 11:06:00,30.39,30.39,30.375,30.38,12376.0,BTI +2023-10-16 11:05:00,30.395,30.395,30.386,30.386,1490.0,BTI +2023-10-16 11:04:00,30.4,30.405,30.395,30.395,5656.0,BTI +2023-10-16 11:03:00,30.41,30.41,30.4,30.4,8901.0,BTI +2023-10-16 11:02:00,30.415,30.42,30.405,30.405,5070.0,BTI +2023-10-16 11:01:00,30.4,30.42,30.395,30.415,6599.0,BTI +2023-10-16 11:00:00,30.38,30.4,30.375,30.395,3677.0,BTI +2023-10-16 10:59:00,30.37,30.385,30.37,30.38,12236.0,BTI +2023-10-16 10:58:00,30.37,30.37,30.364,30.37,867.0,BTI +2023-10-16 10:57:00,30.365,30.375,30.36,30.37,9959.0,BTI +2023-10-16 10:56:00,30.37,30.37,30.365,30.366,2838.0,BTI +2023-10-16 10:55:00,30.351,30.369,30.35,30.365,5646.0,BTI +2023-10-16 10:54:00,30.365,30.37,30.35,30.35,5078.0,BTI +2023-10-16 10:53:00,30.355,30.37,30.355,30.365,1453.0,BTI +2023-10-16 10:52:00,30.36,30.36,30.355,30.355,5203.0,BTI +2023-10-16 10:51:00,30.364,30.364,30.345,30.35,16166.0,BTI +2023-10-16 10:50:00,30.365,30.369,30.355,30.36,4397.0,BTI +2023-10-16 10:49:00,30.37,30.38,30.365,30.365,4996.0,BTI +2023-10-16 10:48:00,30.355,30.367,30.354,30.365,5169.0,BTI +2023-10-16 10:47:00,30.345,30.36,30.345,30.35,11953.0,BTI +2023-10-16 10:46:00,30.34,30.345,30.34,30.345,2830.0,BTI +2023-10-16 10:45:00,30.345,30.345,30.33,30.338,3097.0,BTI +2023-10-16 10:44:00,30.33,30.34,30.32,30.34,22261.0,BTI +2023-10-16 10:43:00,30.325,30.33,30.314,30.325,9285.0,BTI +2023-10-16 10:42:00,30.339,30.339,30.325,30.325,3246.0,BTI +2023-10-16 10:41:00,30.34,30.34,30.33,30.335,3194.0,BTI +2023-10-16 10:40:00,30.32,30.33,30.32,30.33,3626.0,BTI +2023-10-16 10:39:00,30.33,30.33,30.31,30.31,1789.0,BTI +2023-10-16 10:38:00,30.32,30.325,30.311,30.32,18665.0,BTI +2023-10-16 10:37:00,30.31,30.32,30.31,30.31,6461.0,BTI +2023-10-16 10:36:00,30.31,30.32,30.31,30.31,3167.0,BTI +2023-10-16 10:35:00,30.31,30.32,30.301,30.32,8373.0,BTI +2023-10-16 10:34:00,30.315,30.315,30.295,30.3,12854.0,BTI +2023-10-16 10:33:00,30.3,30.33,30.3,30.305,24734.0,BTI +2023-10-16 10:32:00,30.27,30.295,30.265,30.295,17908.0,BTI +2023-10-16 10:31:00,30.26,30.27,30.256,30.265,3991.0,BTI +2023-10-16 10:30:00,30.265,30.27,30.26,30.27,4759.0,BTI +2023-10-16 10:29:00,30.26,30.265,30.25,30.265,7448.0,BTI +2023-10-16 10:28:00,30.25,30.26,30.245,30.25,6588.0,BTI +2023-10-16 10:27:00,30.23,30.255,30.23,30.25,4493.0,BTI +2023-10-16 10:26:00,30.225,30.235,30.225,30.23,5696.0,BTI +2023-10-16 10:25:00,30.24,30.245,30.22,30.225,9306.0,BTI +2023-10-16 10:24:00,30.22,30.24,30.22,30.24,1684.0,BTI +2023-10-16 10:23:00,30.229,30.231,30.221,30.23,7695.0,BTI +2023-10-16 10:22:00,30.22,30.223,30.21,30.223,11761.0,BTI +2023-10-16 10:21:00,30.24,30.245,30.225,30.225,6193.0,BTI +2023-10-16 10:20:00,30.239,30.25,30.228,30.24,5566.0,BTI +2023-10-16 10:19:00,30.24,30.25,30.23,30.235,4443.0,BTI +2023-10-16 10:18:00,30.22,30.23,30.22,30.23,3774.0,BTI +2023-10-16 10:17:00,30.21,30.23,30.21,30.225,7964.0,BTI +2023-10-16 10:16:00,30.21,30.21,30.2,30.205,8208.0,BTI +2023-10-16 10:15:00,30.2,30.201,30.195,30.2,11681.0,BTI +2023-10-16 10:14:00,30.185,30.195,30.18,30.18,7543.0,BTI +2023-10-16 10:13:00,30.17,30.185,30.161,30.185,8657.0,BTI +2023-10-16 10:12:00,30.16,30.17,30.157,30.17,17341.0,BTI +2023-10-16 10:11:00,30.13,30.16,30.13,30.15,12458.0,BTI +2023-10-16 10:10:00,30.115,30.13,30.115,30.13,5682.0,BTI +2023-10-16 10:09:00,30.1,30.11,30.095,30.11,8901.0,BTI +2023-10-16 10:08:00,30.08,30.1,30.08,30.095,12506.0,BTI +2023-10-16 10:07:00,30.08,30.08,30.065,30.08,9893.0,BTI +2023-10-16 10:06:00,30.09,30.09,30.075,30.075,12105.0,BTI +2023-10-16 10:05:00,30.138,30.138,30.09,30.09,12562.0,BTI +2023-10-16 10:04:00,30.14,30.145,30.135,30.138,1095.0,BTI +2023-10-16 10:03:00,30.13,30.135,30.125,30.13,3210.0,BTI +2023-10-16 10:02:00,30.165,30.169,30.135,30.145,10830.0,BTI +2023-10-16 10:01:00,30.1,30.16,30.098,30.16,17137.0,BTI +2023-10-16 10:00:00,30.13,30.13,30.095,30.1,26816.0,BTI +2023-10-16 09:59:00,30.14,30.15,30.12,30.14,35922.0,BTI +2023-10-16 09:58:00,30.15,30.16,30.14,30.145,6421.0,BTI +2023-10-16 09:57:00,30.135,30.16,30.13,30.15,87198.0,BTI +2023-10-16 09:56:00,30.155,30.16,30.14,30.14,8342.0,BTI +2023-10-16 09:55:00,30.21,30.21,30.155,30.155,15175.0,BTI +2023-10-16 09:54:00,30.219,30.22,30.2,30.22,3006.0,BTI +2023-10-16 09:53:00,30.22,30.237,30.211,30.22,3792.0,BTI +2023-10-16 09:52:00,30.195,30.218,30.19,30.218,4413.0,BTI +2023-10-16 09:51:00,30.22,30.22,30.2,30.2,9667.0,BTI +2023-10-16 09:50:00,30.24,30.25,30.234,30.245,8961.0,BTI +2023-10-16 09:49:00,30.25,30.255,30.23,30.23,7311.0,BTI +2023-10-16 09:48:00,30.24,30.27,30.229,30.26,31127.0,BTI +2023-10-16 09:47:00,30.265,30.27,30.24,30.24,13513.0,BTI +2023-10-16 09:46:00,30.205,30.26,30.205,30.26,9563.0,BTI +2023-10-16 09:45:00,30.18,30.22,30.18,30.2,20543.0,BTI +2023-10-16 09:44:00,30.16,30.19,30.16,30.18,10957.0,BTI +2023-10-16 09:43:00,30.1,30.16,30.1,30.155,18098.0,BTI +2023-10-16 09:42:00,30.05,30.09,30.05,30.079,10784.0,BTI +2023-10-16 09:41:00,30.1,30.1,30.04,30.045,15644.0,BTI +2023-10-16 09:40:00,30.085,30.102,30.075,30.102,5299.0,BTI +2023-10-16 09:39:00,30.109,30.109,30.075,30.085,27105.0,BTI +2023-10-16 09:38:00,30.1,30.11,30.099,30.1,5523.0,BTI +2023-10-16 09:37:00,30.1,30.11,30.08,30.1,5913.0,BTI +2023-10-16 09:36:00,30.09,30.1,30.055,30.1,23263.0,BTI +2023-10-16 09:35:00,30.135,30.135,30.09,30.09,22536.0,BTI +2023-10-16 09:34:00,30.098,30.145,30.08,30.125,9872.0,BTI +2023-10-16 09:33:00,30.11,30.11,30.08,30.1,22625.0,BTI +2023-10-16 09:32:00,30.13,30.14,30.075,30.11,29350.0,BTI +2023-10-16 09:31:00,30.12,30.13,30.105,30.12,18597.0,BTI +2023-10-16 09:30:00,30.16,30.19,30.11,30.11,96299.0,BTI +2023-10-16 09:28:00,30.21,30.21,30.19,30.2,3389.0,BTI +2023-10-16 09:27:00,30.21,30.21,30.21,30.21,2050.0,BTI +2023-10-16 09:26:00,30.23,30.23,30.22,30.23,2101.0,BTI +2023-10-16 09:25:00,30.24,30.24,30.24,30.24,686.0,BTI +2023-10-16 09:24:00,30.24,30.24,30.24,30.24,698.0,BTI +2023-10-16 09:23:00,30.27,30.27,30.27,30.27,1.0,BTI +2023-10-16 09:21:00,30.24,30.24,30.24,30.24,100.0,BTI +2023-10-16 09:20:00,30.27,30.27,30.26,30.26,1401.0,BTI +2023-10-16 09:19:00,30.29,30.29,30.29,30.29,2.0,BTI +2023-10-16 09:17:00,30.28,30.28,30.28,30.28,1.0,BTI +2023-10-16 09:16:00,30.26,30.27,30.26,30.27,736.0,BTI +2023-10-16 09:15:00,30.26,30.26,30.26,30.26,50.0,BTI +2023-10-16 09:12:00,30.25,30.25,30.25,30.25,248.0,BTI +2023-10-16 09:11:00,30.25,30.25,30.25,30.25,130.0,BTI +2023-10-16 09:10:00,30.25,30.25,30.24,30.24,1712.0,BTI +2023-10-16 09:08:00,30.24,30.24,30.24,30.24,50.0,BTI +2023-10-16 09:07:00,30.26,30.26,30.25,30.25,410.0,BTI +2023-10-16 09:04:00,30.289,30.289,30.289,30.289,3.0,BTI +2023-10-16 09:00:00,30.28,30.28,30.28,30.28,1000.0,BTI +2023-10-16 08:59:00,30.28,30.28,30.28,30.28,25.0,BTI +2023-10-16 08:58:00,30.3,30.3,30.28,30.28,201.0,BTI +2023-10-16 08:57:00,30.32,30.32,30.32,30.32,50.0,BTI +2023-10-16 08:55:00,30.33,30.33,30.33,30.33,100.0,BTI +2023-10-16 08:51:00,30.33,30.34,30.33,30.34,9.0,BTI +2023-10-16 08:49:00,30.3,30.31,30.3,30.31,40.0,BTI +2023-10-16 08:47:00,30.3,30.3,30.3,30.3,10.0,BTI +2023-10-16 08:46:00,30.29,30.29,30.29,30.29,10.0,BTI +2023-10-16 08:44:00,30.31,30.31,30.31,30.31,1.0,BTI +2023-10-16 08:43:00,30.31,30.31,30.31,30.31,2690.0,BTI +2023-10-16 08:42:00,30.3,30.32,30.3,30.32,2.0,BTI +2023-10-16 08:41:00,30.32,30.32,30.305,30.305,3.0,BTI +2023-10-16 08:40:00,30.32,30.32,30.32,30.32,980.0,BTI +2023-10-16 08:39:00,30.33,30.33,30.33,30.33,10.0,BTI +2023-10-16 08:38:00,30.31,30.31,30.31,30.31,20.0,BTI +2023-10-16 08:37:00,30.31,30.31,30.31,30.31,500.0,BTI +2023-10-16 08:33:00,30.31,30.31,30.31,30.31,50.0,BTI +2023-10-16 08:30:00,30.31,30.31,30.31,30.31,8.0,BTI +2023-10-16 08:27:00,30.3,30.3,30.3,30.3,25.0,BTI +2023-10-16 08:21:00,30.32,30.32,30.32,30.32,50.0,BTI +2023-10-16 08:20:00,30.32,30.35,30.32,30.32,59.0,BTI +2023-10-16 08:19:00,30.32,30.32,30.32,30.32,4.0,BTI +2023-10-16 08:18:00,30.3,30.31,30.3,30.31,21.0,BTI +2023-10-16 08:17:00,30.3,30.3,30.3,30.3,8.0,BTI +2023-10-16 08:16:00,30.29,30.3,30.29,30.3,2100.0,BTI +2023-10-16 08:15:00,30.26,30.29,30.26,30.29,281.0,BTI +2023-10-16 08:11:00,30.28,30.28,30.28,30.28,46.0,BTI +2023-10-16 08:10:00,30.28,30.28,30.28,30.28,4.0,BTI +2023-10-16 08:09:00,30.27,30.27,30.27,30.27,157.0,BTI +2023-10-16 08:07:00,30.299,30.299,30.299,30.299,5.0,BTI +2023-10-16 08:04:00,30.27,30.31,30.27,30.31,63.0,BTI +2023-10-16 08:03:00,30.27,30.27,29.84,29.88,199.0,BTI +2023-10-16 08:02:00,29.85,30.13,29.78,30.13,493.0,BTI +2023-10-16 08:01:00,29.78,30.285,29.78,30.12,2056.0,BTI +2023-10-16 08:00:00,30.221,30.29,29.78,29.78,8972.0,BTI +2023-10-16 07:58:00,30.27,30.27,30.27,30.27,95.0,BTI +2023-10-16 07:57:00,30.27,30.27,30.27,30.27,200.0,BTI +2023-10-16 07:55:00,30.29,30.3,30.29,30.3,1578.0,BTI +2023-10-16 07:51:00,30.28,30.28,30.28,30.28,200.0,BTI +2023-10-16 07:50:00,30.28,30.28,30.28,30.28,2900.0,BTI +2023-10-16 07:49:00,30.28,30.28,30.28,30.28,4250.0,BTI +2023-10-16 07:47:00,30.28,30.28,30.28,30.28,100.0,BTI +2023-10-16 07:46:00,30.29,30.29,30.29,30.29,100.0,BTI +2023-10-16 07:44:00,30.28,30.28,30.28,30.28,30.0,BTI +2023-10-16 07:43:00,30.28,30.28,30.28,30.28,30.0,BTI +2023-10-16 07:40:00,30.27,30.27,30.27,30.27,1458.0,BTI +2023-10-16 07:38:00,30.25,30.25,30.25,30.25,1270.0,BTI +2023-10-16 07:37:00,30.25,30.25,30.25,30.25,50.0,BTI +2023-10-16 07:36:00,30.25,30.25,30.25,30.25,4539.0,BTI +2023-10-16 07:35:00,30.25,30.25,30.25,30.25,1194.0,BTI +2023-10-16 07:34:00,30.25,30.25,30.25,30.25,40.0,BTI +2023-10-16 07:28:00,30.24,30.24,30.24,30.24,30.0,BTI +2023-10-16 07:27:00,30.25,30.25,30.25,30.25,1200.0,BTI +2023-10-16 07:26:00,30.25,30.25,30.25,30.25,350.0,BTI +2023-10-16 07:24:00,30.25,30.25,30.25,30.25,910.0,BTI +2023-10-16 07:23:00,30.24,30.24,30.23,30.23,320.0,BTI +2023-10-16 07:22:00,30.23,30.23,30.23,30.23,10.0,BTI +2023-10-16 07:21:00,30.23,30.23,30.23,30.23,10.0,BTI +2023-10-16 07:20:00,30.23,30.23,30.23,30.23,100.0,BTI +2023-10-16 07:19:00,30.22,30.24,30.22,30.24,110.0,BTI +2023-10-16 07:16:00,30.22,30.22,30.21,30.21,300.0,BTI +2023-10-16 07:15:00,30.22,30.22,30.22,30.22,20.0,BTI +2023-10-16 07:13:00,30.22,30.22,30.22,30.22,20.0,BTI +2023-10-16 07:11:00,30.21,30.21,30.21,30.21,700.0,BTI +2023-10-16 07:09:00,30.22,30.22,30.22,30.22,20.0,BTI +2023-10-16 07:07:00,30.23,30.23,30.23,30.23,175.0,BTI +2023-10-16 07:05:00,30.25,30.25,30.24,30.24,1201.0,BTI +2023-10-16 07:04:00,30.25,30.25,30.25,30.25,2213.0,BTI +2023-10-16 07:03:00,30.25,30.25,30.25,30.25,4276.0,BTI +2023-10-16 07:02:00,30.25,30.25,30.25,30.25,9207.0,BTI +2023-10-16 07:01:00,30.24,30.24,30.24,30.24,100.0,BTI +2023-10-16 07:00:00,30.3,30.3,30.24,30.25,32886.0,BTI +2023-10-16 06:56:00,30.3,30.3,30.29,30.29,100.0,BTI +2023-10-16 06:54:00,30.3,30.3,30.3,30.3,10.0,BTI +2023-10-16 06:48:00,30.3,30.3,30.3,30.3,51.0,BTI +2023-10-16 06:44:00,30.32,30.32,30.29,30.29,300.0,BTI +2023-10-16 06:39:00,30.3,30.3,30.3,30.3,200.0,BTI +2023-10-16 06:36:00,30.29,30.29,30.28,30.28,53.0,BTI +2023-10-16 06:34:00,30.27,30.27,30.27,30.27,2.0,BTI +2023-10-16 06:22:00,30.27,30.27,30.27,30.27,200.0,BTI +2023-10-16 06:20:00,30.26,30.26,30.25,30.25,5000.0,BTI +2023-10-16 06:19:00,30.24,30.25,30.24,30.25,650.0,BTI +2023-10-16 06:18:00,30.24,30.24,30.23,30.24,1550.0,BTI +2023-10-16 06:15:00,30.25,30.26,30.25,30.26,300.0,BTI +2023-10-16 06:12:00,30.24,30.25,30.24,30.25,100.0,BTI +2023-10-16 06:10:00,30.23,30.23,30.23,30.23,40.0,BTI +2023-10-16 06:09:00,30.23,30.23,30.23,30.23,200.0,BTI +2023-10-16 06:06:00,30.22,30.22,30.22,30.22,50.0,BTI +2023-10-16 06:02:00,30.24,30.24,30.24,30.24,35.0,BTI +2023-10-16 05:59:00,30.22,30.22,30.22,30.22,200.0,BTI +2023-10-16 05:56:00,30.2,30.2,30.2,30.2,135.0,BTI +2023-10-16 05:50:00,30.19,30.2,30.19,30.2,653.0,BTI +2023-10-16 05:48:00,30.19,30.19,30.19,30.19,5.0,BTI +2023-10-16 05:41:00,30.18,30.18,30.18,30.18,1.0,BTI +2023-10-16 05:35:00,30.2,30.2,30.19,30.19,91.0,BTI +2023-10-16 05:32:00,30.2,30.2,30.2,30.2,2.0,BTI +2023-10-16 05:31:00,30.21,30.21,30.21,30.21,1.0,BTI +2023-10-16 05:22:00,30.22,30.22,30.22,30.22,50.0,BTI +2023-10-16 05:17:00,30.25,30.25,30.25,30.25,10.0,BTI +2023-10-16 05:11:00,30.25,30.25,30.25,30.25,166.0,BTI +2023-10-16 05:10:00,30.23,30.24,30.23,30.24,350.0,BTI +2023-10-16 05:08:00,30.21,30.21,30.21,30.21,99.0,BTI +2023-10-16 05:07:00,30.23,30.24,30.23,30.24,1001.0,BTI +2023-10-16 05:06:00,30.22,30.22,30.22,30.22,100.0,BTI +2023-10-16 05:04:00,30.2,30.2,30.2,30.2,50.0,BTI +2023-10-16 05:03:00,30.19,30.19,30.19,30.19,320.0,BTI +2023-10-16 05:02:00,30.19,30.19,30.19,30.19,10.0,BTI +2023-10-16 04:58:00,30.18,30.18,30.18,30.18,105.0,BTI +2023-10-16 04:48:00,30.19,30.2,30.19,30.2,24.0,BTI +2023-10-16 04:45:00,30.17,30.18,30.17,30.18,102.0,BTI +2023-10-16 04:42:00,30.16,30.16,30.16,30.16,479.0,BTI +2023-10-16 04:27:00,30.17,30.17,30.17,30.17,21.0,BTI +2023-10-16 04:24:00,30.16,30.16,30.16,30.16,200.0,BTI +2023-10-16 04:21:00,30.13,30.15,30.13,30.15,3600.0,BTI +2023-10-16 04:20:00,30.13,30.13,30.13,30.13,4000.0,BTI +2023-10-16 04:19:00,30.11,30.13,30.11,30.13,1131.0,BTI +2023-10-16 04:17:00,30.12,30.13,30.12,30.13,2250.0,BTI +2023-10-16 04:14:00,30.14,30.14,30.14,30.14,300.0,BTI +2023-10-16 04:09:00,30.15,30.15,30.15,30.15,3000.0,BTI +2023-10-16 04:08:00,30.15,30.15,30.15,30.15,600.0,BTI +2023-10-16 04:07:00,30.14,30.14,30.14,30.14,1000.0,BTI +2023-10-16 04:06:00,30.15,30.15,30.14,30.14,2600.0,BTI +2023-10-16 04:05:00,30.15,30.15,30.15,30.15,500.0,BTI +2023-10-16 04:03:00,30.14,30.14,30.14,30.14,1000.0,BTI +2023-10-16 04:02:00,30.14,30.16,30.14,30.15,1550.0,BTI +2023-10-16 04:01:00,30.16,30.16,30.13,30.14,1457.0,BTI +2023-10-16 04:00:00,29.94,30.14,29.94,30.14,1198.0,BTI +2023-10-13 19:59:00,29.75,29.76,29.73,29.73,93.0,BTI +2023-10-13 19:54:00,29.84,29.84,29.84,29.84,2.0,BTI +2023-10-13 19:49:00,29.88,29.88,29.85,29.85,101.0,BTI +2023-10-13 19:47:00,29.88,29.88,29.88,29.88,1.0,BTI +2023-10-13 19:46:00,29.87,29.87,29.87,29.87,1.0,BTI +2023-10-13 19:44:00,29.85,29.87,29.77,29.87,75.0,BTI +2023-10-13 19:41:00,29.85,29.85,29.85,29.85,100.0,BTI +2023-10-13 19:31:00,29.88,29.88,29.88,29.88,1.0,BTI +2023-10-13 19:25:00,29.87,29.87,29.87,29.87,10.0,BTI +2023-10-13 19:22:00,29.85,29.85,29.85,29.85,1.0,BTI +2023-10-13 19:21:00,29.88,29.88,29.88,29.88,5.0,BTI +2023-10-13 19:15:00,29.82,29.82,29.78,29.78,151.0,BTI +2023-10-13 19:00:00,29.78,29.78,29.78,29.78,1065179.0,BTI +2023-10-13 18:59:00,29.85,29.85,29.85,29.85,20.0,BTI +2023-10-13 18:54:00,29.85,29.85,29.85,29.85,301.0,BTI +2023-10-13 18:46:00,29.78,29.78,29.78,29.78,72.0,BTI +2023-10-13 18:43:00,29.78,29.78,29.78,29.78,8.0,BTI +2023-10-13 18:40:00,29.78,29.78,29.78,29.78,1.0,BTI +2023-10-13 18:34:00,29.76,29.77,29.75,29.75,240.0,BTI +2023-10-13 18:30:00,29.78,29.78,29.78,29.78,1065188.0,BTI +2023-10-13 18:20:00,29.756,29.756,29.756,29.756,57.0,BTI +2023-10-13 18:19:00,29.85,29.85,29.85,29.85,2.0,BTI +2023-10-13 18:10:00,29.78,29.83,29.78,29.83,100.0,BTI +2023-10-13 18:09:00,29.78,29.78,29.78,29.78,27.0,BTI +2023-10-13 18:06:00,29.78,29.78,29.78,29.78,5.0,BTI +2023-10-13 18:05:00,29.815,29.815,29.78,29.78,27.0,BTI +2023-10-13 18:03:00,29.87,29.87,29.87,29.87,20.0,BTI +2023-10-13 17:58:00,29.805,29.805,29.805,29.805,1.0,BTI +2023-10-13 17:55:00,29.86,29.86,29.86,29.86,3.0,BTI +2023-10-13 17:52:00,29.82,29.82,29.82,29.82,2.0,BTI +2023-10-13 17:49:00,29.88,29.88,29.88,29.88,7.0,BTI +2023-10-13 17:46:00,29.88,29.88,29.88,29.88,40.0,BTI +2023-10-13 17:42:00,29.88,29.88,29.75,29.75,505.0,BTI +2023-10-13 17:40:00,29.78,29.88,29.78,29.88,32915.0,BTI +2023-10-13 17:30:00,29.8,29.8,29.78,29.78,410.0,BTI +2023-10-13 17:29:00,29.87,29.87,29.87,29.87,100.0,BTI +2023-10-13 17:28:00,29.88,29.88,29.88,29.88,1.0,BTI +2023-10-13 17:26:00,29.78,29.78,29.78,29.78,100.0,BTI +2023-10-13 17:15:00,29.77,29.77,29.77,29.77,2.0,BTI +2023-10-13 17:12:00,29.84,29.84,29.84,29.84,33.0,BTI +2023-10-13 17:11:00,29.83,29.83,29.83,29.83,2.0,BTI +2023-10-13 17:10:00,29.8,29.8,29.8,29.8,200000.0,BTI +2023-10-13 17:07:00,29.87,29.87,29.87,29.87,54.0,BTI +2023-10-13 17:04:00,29.86,29.86,29.86,29.86,4.0,BTI +2023-10-13 17:03:00,29.79,29.79,29.79,29.79,360.0,BTI +2023-10-13 17:02:00,29.79,29.8,29.79,29.8,182.0,BTI +2023-10-13 16:58:00,29.83,29.83,29.83,29.83,10.0,BTI +2023-10-13 16:55:00,29.83,29.83,29.83,29.83,3.0,BTI +2023-10-13 16:51:00,29.82,29.82,29.82,29.82,1.0,BTI +2023-10-13 16:49:00,29.79,29.79,29.79,29.79,10.0,BTI +2023-10-13 16:43:00,29.87,29.87,29.87,29.87,20.0,BTI +2023-10-13 16:42:00,29.8,29.8,29.8,29.8,178.0,BTI +2023-10-13 16:41:00,29.82,29.82,29.82,29.82,3.0,BTI +2023-10-13 16:39:00,29.87,29.87,29.87,29.87,3.0,BTI +2023-10-13 16:38:00,29.78,29.78,29.78,29.78,29460.0,BTI +2023-10-13 16:37:00,29.87,29.87,29.87,29.87,3.0,BTI +2023-10-13 16:30:00,29.87,29.87,29.87,29.87,1.0,BTI +2023-10-13 16:27:00,29.83,29.83,29.83,29.83,30.0,BTI +2023-10-13 16:22:00,29.87,29.87,29.87,29.87,2.0,BTI +2023-10-13 16:21:00,29.77,29.77,29.77,29.77,20.0,BTI +2023-10-13 16:19:00,29.79,29.79,29.79,29.79,100.0,BTI +2023-10-13 16:17:00,29.86,29.86,29.86,29.86,1.0,BTI +2023-10-13 16:16:00,29.8,29.8,29.79,29.79,20.0,BTI +2023-10-13 16:13:00,29.8,29.8,29.8,29.8,2.0,BTI +2023-10-13 16:11:00,29.85,29.85,29.85,29.85,30.0,BTI +2023-10-13 16:10:00,29.78,29.78,29.78,29.78,1065179.0,BTI +2023-10-13 16:08:00,29.79,29.79,29.79,29.79,1.0,BTI +2023-10-13 16:07:00,29.86,29.86,29.86,29.86,250.0,BTI +2023-10-13 16:06:00,29.78,29.78,29.78,29.78,1.0,BTI +2023-10-13 16:05:00,29.78,29.78,29.78,29.78,162.0,BTI +2023-10-13 16:00:00,29.79,29.79,29.78,29.78,2156387.0,BTI +2023-10-13 15:59:00,29.82,29.825,29.78,29.79,419420.0,BTI +2023-10-13 15:58:00,29.82,29.825,29.81,29.815,52178.0,BTI +2023-10-13 15:57:00,29.83,29.84,29.81,29.82,48665.0,BTI +2023-10-13 15:56:00,29.84,29.85,29.83,29.835,51507.0,BTI +2023-10-13 15:55:00,29.845,29.86,29.83,29.835,76190.0,BTI +2023-10-13 15:54:00,29.83,29.855,29.83,29.85,78946.0,BTI +2023-10-13 15:53:00,29.835,29.84,29.83,29.84,13521.0,BTI +2023-10-13 15:52:00,29.82,29.84,29.815,29.835,23235.0,BTI +2023-10-13 15:51:00,29.82,29.82,29.81,29.815,8358.0,BTI +2023-10-13 15:50:00,29.79,29.82,29.79,29.815,25875.0,BTI +2023-10-13 15:49:00,29.79,29.8,29.79,29.795,5440.0,BTI +2023-10-13 15:48:00,29.77,29.795,29.77,29.795,16748.0,BTI +2023-10-13 15:47:00,29.763,29.77,29.75,29.77,56291.0,BTI +2023-10-13 15:46:00,29.76,29.77,29.76,29.76,57359.0,BTI +2023-10-13 15:45:00,29.765,29.77,29.76,29.76,12577.0,BTI +2023-10-13 15:44:00,29.765,29.77,29.76,29.765,16844.0,BTI +2023-10-13 15:43:00,29.765,29.775,29.76,29.765,27917.0,BTI +2023-10-13 15:42:00,29.77,29.77,29.76,29.765,5585.0,BTI +2023-10-13 15:41:00,29.773,29.785,29.77,29.778,19210.0,BTI +2023-10-13 15:40:00,29.78,29.78,29.77,29.77,12735.0,BTI +2023-10-13 15:39:00,29.785,29.785,29.77,29.775,20957.0,BTI +2023-10-13 15:38:00,29.785,29.795,29.78,29.785,17865.0,BTI +2023-10-13 15:37:00,29.795,29.795,29.785,29.785,17414.0,BTI +2023-10-13 15:36:00,29.795,29.795,29.78,29.79,21033.0,BTI +2023-10-13 15:35:00,29.8,29.804,29.79,29.8,11857.0,BTI +2023-10-13 15:34:00,29.814,29.814,29.8,29.8,6059.0,BTI +2023-10-13 15:33:00,29.81,29.816,29.81,29.815,5471.0,BTI +2023-10-13 15:32:00,29.81,29.81,29.8,29.81,4881.0,BTI +2023-10-13 15:31:00,29.805,29.81,29.795,29.81,13113.0,BTI +2023-10-13 15:30:00,29.78,29.81,29.78,29.81,13561.0,BTI +2023-10-13 15:29:00,29.775,29.78,29.77,29.775,5143.0,BTI +2023-10-13 15:28:00,29.78,29.78,29.775,29.775,5645.0,BTI +2023-10-13 15:27:00,29.78,29.795,29.78,29.79,5593.0,BTI +2023-10-13 15:26:00,29.79,29.8,29.785,29.788,12683.0,BTI +2023-10-13 15:25:00,29.795,29.798,29.79,29.795,1678.0,BTI +2023-10-13 15:24:00,29.795,29.796,29.79,29.79,6223.0,BTI +2023-10-13 15:23:00,29.795,29.795,29.79,29.79,1492.0,BTI +2023-10-13 15:22:00,29.81,29.81,29.798,29.798,6883.0,BTI +2023-10-13 15:21:00,29.79,29.8,29.789,29.8,7947.0,BTI +2023-10-13 15:20:00,29.795,29.798,29.795,29.798,1006.0,BTI +2023-10-13 15:19:00,29.805,29.805,29.79,29.795,6962.0,BTI +2023-10-13 15:18:00,29.8,29.81,29.795,29.809,12145.0,BTI +2023-10-13 15:17:00,29.8,29.8,29.793,29.795,5643.0,BTI +2023-10-13 15:16:00,29.79,29.805,29.79,29.805,3868.0,BTI +2023-10-13 15:15:00,29.8,29.8,29.785,29.785,6650.0,BTI +2023-10-13 15:14:00,29.792,29.8,29.79,29.795,3303.0,BTI +2023-10-13 15:13:00,29.795,29.798,29.79,29.798,1810.0,BTI +2023-10-13 15:12:00,29.78,29.8,29.78,29.795,10553.0,BTI +2023-10-13 15:11:00,29.78,29.79,29.78,29.781,2834.0,BTI +2023-10-13 15:10:00,29.77,29.79,29.77,29.785,9257.0,BTI +2023-10-13 15:09:00,29.778,29.778,29.77,29.775,15498.0,BTI +2023-10-13 15:08:00,29.78,29.783,29.775,29.78,9115.0,BTI +2023-10-13 15:07:00,29.765,29.789,29.765,29.789,24195.0,BTI +2023-10-13 15:06:00,29.79,29.79,29.76,29.765,13777.0,BTI +2023-10-13 15:05:00,29.794,29.794,29.794,29.794,1873.0,BTI +2023-10-13 15:04:00,29.8,29.8,29.785,29.79,10873.0,BTI +2023-10-13 15:03:00,29.79,29.8,29.785,29.8,4035.0,BTI +2023-10-13 15:02:00,29.78,29.79,29.775,29.79,2786.0,BTI +2023-10-13 15:01:00,29.765,29.77,29.76,29.77,5976.0,BTI +2023-10-13 15:00:00,29.78,29.78,29.765,29.767,4955.0,BTI +2023-10-13 14:59:00,29.76,29.77,29.76,29.77,2835.0,BTI +2023-10-13 14:58:00,29.77,29.77,29.76,29.762,3233.0,BTI +2023-10-13 14:57:00,29.76,29.77,29.76,29.765,3846.0,BTI +2023-10-13 14:56:00,29.77,29.775,29.76,29.77,21158.0,BTI +2023-10-13 14:55:00,29.785,29.785,29.775,29.775,4645.0,BTI +2023-10-13 14:54:00,29.779,29.79,29.779,29.785,2609.0,BTI +2023-10-13 14:53:00,29.779,29.78,29.77,29.775,2219.0,BTI +2023-10-13 14:52:00,29.76,29.775,29.76,29.775,3773.0,BTI +2023-10-13 14:51:00,29.755,29.76,29.75,29.76,1475.0,BTI +2023-10-13 14:50:00,29.76,29.77,29.75,29.76,22090.0,BTI +2023-10-13 14:49:00,29.77,29.77,29.76,29.768,15094.0,BTI +2023-10-13 14:48:00,29.76,29.768,29.755,29.765,5642.0,BTI +2023-10-13 14:47:00,29.78,29.785,29.76,29.76,15300.0,BTI +2023-10-13 14:46:00,29.786,29.79,29.76,29.775,10222.0,BTI +2023-10-13 14:45:00,29.785,29.79,29.78,29.78,4135.0,BTI +2023-10-13 14:44:00,29.78,29.785,29.78,29.785,546.0,BTI +2023-10-13 14:43:00,29.78,29.789,29.78,29.789,3781.0,BTI +2023-10-13 14:42:00,29.805,29.81,29.785,29.79,15972.0,BTI +2023-10-13 14:41:00,29.805,29.815,29.805,29.81,7863.0,BTI +2023-10-13 14:40:00,29.798,29.81,29.79,29.81,7655.0,BTI +2023-10-13 14:39:00,29.79,29.795,29.79,29.795,3378.0,BTI +2023-10-13 14:38:00,29.795,29.8,29.795,29.796,4919.0,BTI +2023-10-13 14:37:00,29.81,29.81,29.8,29.8,24354.0,BTI +2023-10-13 14:36:00,29.82,29.82,29.805,29.81,4136.0,BTI +2023-10-13 14:35:00,29.84,29.845,29.82,29.82,16612.0,BTI +2023-10-13 14:34:00,29.856,29.856,29.84,29.84,14960.0,BTI +2023-10-13 14:33:00,29.845,29.86,29.845,29.85,5426.0,BTI +2023-10-13 14:32:00,29.84,29.85,29.84,29.85,9955.0,BTI +2023-10-13 14:31:00,29.84,29.851,29.83,29.85,20988.0,BTI +2023-10-13 14:30:00,29.84,29.85,29.83,29.845,8700.0,BTI +2023-10-13 14:29:00,29.832,29.84,29.832,29.84,4383.0,BTI +2023-10-13 14:28:00,29.825,29.839,29.825,29.838,5580.0,BTI +2023-10-13 14:27:00,29.825,29.825,29.82,29.82,14208.0,BTI +2023-10-13 14:26:00,29.85,29.85,29.823,29.823,12419.0,BTI +2023-10-13 14:25:00,29.85,29.85,29.84,29.844,5592.0,BTI +2023-10-13 14:24:00,29.86,29.86,29.85,29.85,2871.0,BTI +2023-10-13 14:23:00,29.865,29.866,29.86,29.865,1142.0,BTI +2023-10-13 14:22:00,29.865,29.865,29.86,29.86,3657.0,BTI +2023-10-13 14:21:00,29.855,29.86,29.855,29.86,6239.0,BTI +2023-10-13 14:20:00,29.855,29.86,29.855,29.858,1395.0,BTI +2023-10-13 14:19:00,29.87,29.87,29.85,29.855,8654.0,BTI +2023-10-13 14:18:00,29.86,29.86,29.86,29.86,2406.0,BTI +2023-10-13 14:17:00,29.845,29.86,29.84,29.86,5651.0,BTI +2023-10-13 14:16:00,29.84,29.849,29.84,29.844,6872.0,BTI +2023-10-13 14:15:00,29.835,29.835,29.83,29.83,629.0,BTI +2023-10-13 14:14:00,29.835,29.839,29.83,29.83,4410.0,BTI +2023-10-13 14:13:00,29.84,29.84,29.83,29.835,5837.0,BTI +2023-10-13 14:12:00,29.835,29.85,29.835,29.85,3008.0,BTI +2023-10-13 14:11:00,29.83,29.835,29.828,29.835,6334.0,BTI +2023-10-13 14:10:00,29.83,29.83,29.829,29.83,1373.0,BTI +2023-10-13 14:09:00,29.829,29.83,29.82,29.83,2141.0,BTI +2023-10-13 14:08:00,29.82,29.83,29.82,29.83,7261.0,BTI +2023-10-13 14:07:00,29.829,29.83,29.815,29.82,12203.0,BTI +2023-10-13 14:06:00,29.85,29.85,29.825,29.825,9230.0,BTI +2023-10-13 14:05:00,29.82,29.85,29.82,29.85,10366.0,BTI +2023-10-13 14:04:00,29.815,29.82,29.81,29.815,1987.0,BTI +2023-10-13 14:03:00,29.82,29.83,29.82,29.82,6382.0,BTI +2023-10-13 14:02:00,29.835,29.835,29.82,29.82,15663.0,BTI +2023-10-13 14:01:00,29.84,29.84,29.83,29.835,14893.0,BTI +2023-10-13 14:00:00,29.845,29.845,29.835,29.845,3234.0,BTI +2023-10-13 13:59:00,29.845,29.845,29.845,29.845,102.0,BTI +2023-10-13 13:58:00,29.828,29.84,29.82,29.84,4334.0,BTI +2023-10-13 13:57:00,29.83,29.83,29.825,29.825,14777.0,BTI +2023-10-13 13:56:00,29.84,29.845,29.83,29.834,18572.0,BTI +2023-10-13 13:55:00,29.835,29.845,29.83,29.845,9025.0,BTI +2023-10-13 13:54:00,29.84,29.84,29.82,29.83,11629.0,BTI +2023-10-13 13:53:00,29.84,29.85,29.84,29.84,16494.0,BTI +2023-10-13 13:52:00,29.845,29.848,29.838,29.84,10790.0,BTI +2023-10-13 13:51:00,29.84,29.848,29.835,29.848,12851.0,BTI +2023-10-13 13:50:00,29.84,29.845,29.84,29.845,3730.0,BTI +2023-10-13 13:49:00,29.82,29.84,29.815,29.84,17318.0,BTI +2023-10-13 13:48:00,29.82,29.82,29.81,29.81,2544.0,BTI +2023-10-13 13:47:00,29.82,29.83,29.82,29.82,9261.0,BTI +2023-10-13 13:46:00,29.85,29.85,29.825,29.825,10032.0,BTI +2023-10-13 13:45:00,29.845,29.845,29.84,29.845,1482.0,BTI +2023-10-13 13:44:00,29.845,29.845,29.835,29.845,16228.0,BTI +2023-10-13 13:43:00,29.83,29.84,29.83,29.84,12576.0,BTI +2023-10-13 13:42:00,29.787,29.82,29.787,29.82,9855.0,BTI +2023-10-13 13:41:00,29.765,29.785,29.76,29.785,15125.0,BTI +2023-10-13 13:40:00,29.755,29.77,29.755,29.765,6085.0,BTI +2023-10-13 13:39:00,29.75,29.755,29.75,29.755,3409.0,BTI +2023-10-13 13:38:00,29.755,29.76,29.755,29.755,4330.0,BTI +2023-10-13 13:37:00,29.748,29.76,29.745,29.755,10202.0,BTI +2023-10-13 13:36:00,29.745,29.75,29.735,29.74,11547.0,BTI +2023-10-13 13:35:00,29.75,29.75,29.745,29.745,3787.0,BTI +2023-10-13 13:34:00,29.735,29.75,29.735,29.75,942.0,BTI +2023-10-13 13:33:00,29.73,29.745,29.725,29.74,9958.0,BTI +2023-10-13 13:32:00,29.74,29.74,29.739,29.74,1186.0,BTI +2023-10-13 13:31:00,29.74,29.74,29.735,29.735,4506.0,BTI +2023-10-13 13:30:00,29.74,29.74,29.73,29.735,4433.0,BTI +2023-10-13 13:29:00,29.75,29.75,29.74,29.75,9946.0,BTI +2023-10-13 13:28:00,29.755,29.756,29.74,29.74,14590.0,BTI +2023-10-13 13:27:00,29.76,29.765,29.755,29.76,7242.0,BTI +2023-10-13 13:26:00,29.775,29.779,29.765,29.77,5864.0,BTI +2023-10-13 13:25:00,29.77,29.775,29.77,29.775,2168.0,BTI +2023-10-13 13:24:00,29.76,29.773,29.76,29.76,3669.0,BTI +2023-10-13 13:23:00,29.784,29.785,29.76,29.76,5144.0,BTI +2023-10-13 13:22:00,29.765,29.78,29.765,29.78,2691.0,BTI +2023-10-13 13:21:00,29.78,29.785,29.765,29.765,8332.0,BTI +2023-10-13 13:20:00,29.77,29.79,29.77,29.78,9289.0,BTI +2023-10-13 13:19:00,29.78,29.787,29.77,29.775,4566.0,BTI +2023-10-13 13:18:00,29.78,29.79,29.78,29.79,20114.0,BTI +2023-10-13 13:17:00,29.795,29.8,29.785,29.785,4243.0,BTI +2023-10-13 13:16:00,29.792,29.8,29.792,29.795,10840.0,BTI +2023-10-13 13:15:00,29.79,29.795,29.78,29.79,8816.0,BTI +2023-10-13 13:14:00,29.795,29.799,29.79,29.796,3805.0,BTI +2023-10-13 13:13:00,29.79,29.795,29.78,29.79,7573.0,BTI +2023-10-13 13:12:00,29.797,29.81,29.79,29.8,26685.0,BTI +2023-10-13 13:11:00,29.77,29.795,29.765,29.795,9654.0,BTI +2023-10-13 13:10:00,29.775,29.785,29.775,29.775,4862.0,BTI +2023-10-13 13:09:00,29.765,29.78,29.765,29.77,3285.0,BTI +2023-10-13 13:08:00,29.76,29.77,29.76,29.77,3755.0,BTI +2023-10-13 13:07:00,29.745,29.76,29.74,29.76,11891.0,BTI +2023-10-13 13:06:00,29.765,29.769,29.75,29.75,2886.0,BTI +2023-10-13 13:05:00,29.76,29.775,29.75,29.76,20112.0,BTI +2023-10-13 13:04:00,29.76,29.76,29.755,29.755,2406.0,BTI +2023-10-13 13:03:00,29.765,29.77,29.76,29.76,2849.0,BTI +2023-10-13 13:02:00,29.775,29.775,29.76,29.76,11858.0,BTI +2023-10-13 13:01:00,29.74,29.77,29.74,29.77,14948.0,BTI +2023-10-13 13:00:00,29.739,29.745,29.739,29.74,13825.0,BTI +2023-10-13 12:59:00,29.73,29.739,29.73,29.73,5754.0,BTI +2023-10-13 12:58:00,29.725,29.74,29.725,29.74,3322.0,BTI +2023-10-13 12:57:00,29.73,29.73,29.72,29.73,8067.0,BTI +2023-10-13 12:56:00,29.73,29.74,29.725,29.73,2943.0,BTI +2023-10-13 12:55:00,29.725,29.73,29.72,29.73,5667.0,BTI +2023-10-13 12:54:00,29.74,29.745,29.72,29.73,39349.0,BTI +2023-10-13 12:53:00,29.755,29.76,29.745,29.749,8859.0,BTI +2023-10-13 12:52:00,29.745,29.75,29.735,29.75,21335.0,BTI +2023-10-13 12:51:00,29.765,29.775,29.745,29.745,20084.0,BTI +2023-10-13 12:50:00,29.795,29.795,29.765,29.77,8408.0,BTI +2023-10-13 12:49:00,29.82,29.825,29.8,29.8,12446.0,BTI +2023-10-13 12:48:00,29.815,29.82,29.815,29.82,9293.0,BTI +2023-10-13 12:47:00,29.825,29.83,29.815,29.815,8144.0,BTI +2023-10-13 12:46:00,29.825,29.83,29.82,29.825,18835.0,BTI +2023-10-13 12:45:00,29.835,29.835,29.82,29.825,14298.0,BTI +2023-10-13 12:44:00,29.84,29.845,29.831,29.831,6673.0,BTI +2023-10-13 12:43:00,29.845,29.845,29.835,29.842,13024.0,BTI +2023-10-13 12:42:00,29.845,29.845,29.84,29.845,762.0,BTI +2023-10-13 12:41:00,29.84,29.85,29.84,29.85,8291.0,BTI +2023-10-13 12:40:00,29.845,29.85,29.84,29.85,3583.0,BTI +2023-10-13 12:39:00,29.865,29.87,29.845,29.845,9503.0,BTI +2023-10-13 12:38:00,29.86,29.87,29.855,29.865,16317.0,BTI +2023-10-13 12:37:00,29.86,29.865,29.86,29.86,3450.0,BTI +2023-10-13 12:36:00,29.865,29.87,29.855,29.86,8266.0,BTI +2023-10-13 12:35:00,29.87,29.877,29.862,29.862,16300.0,BTI +2023-10-13 12:34:00,29.875,29.875,29.87,29.87,2145.0,BTI +2023-10-13 12:33:00,29.865,29.87,29.865,29.87,4023.0,BTI +2023-10-13 12:32:00,29.86,29.865,29.855,29.86,4226.0,BTI +2023-10-13 12:31:00,29.85,29.86,29.845,29.855,8095.0,BTI +2023-10-13 12:30:00,29.865,29.865,29.845,29.85,17897.0,BTI +2023-10-13 12:29:00,29.865,29.865,29.86,29.86,8092.0,BTI +2023-10-13 12:28:00,29.86,29.87,29.86,29.865,11312.0,BTI +2023-10-13 12:27:00,29.855,29.86,29.845,29.86,4478.0,BTI +2023-10-13 12:26:00,29.84,29.855,29.84,29.855,3701.0,BTI +2023-10-13 12:25:00,29.84,29.84,29.83,29.835,8673.0,BTI +2023-10-13 12:24:00,29.84,29.852,29.84,29.844,9251.0,BTI +2023-10-13 12:23:00,29.831,29.85,29.831,29.841,9821.0,BTI +2023-10-13 12:22:00,29.845,29.845,29.825,29.835,8313.0,BTI +2023-10-13 12:21:00,29.86,29.86,29.845,29.85,9258.0,BTI +2023-10-13 12:20:00,29.85,29.86,29.845,29.855,13144.0,BTI +2023-10-13 12:19:00,29.865,29.865,29.852,29.855,16555.0,BTI +2023-10-13 12:18:00,29.86,29.865,29.86,29.865,1028.0,BTI +2023-10-13 12:17:00,29.855,29.86,29.855,29.86,6832.0,BTI +2023-10-13 12:16:00,29.84,29.855,29.835,29.855,17948.0,BTI +2023-10-13 12:15:00,29.84,29.845,29.833,29.845,21095.0,BTI +2023-10-13 12:14:00,29.835,29.84,29.835,29.84,6078.0,BTI +2023-10-13 12:13:00,29.84,29.84,29.83,29.835,57828.0,BTI +2023-10-13 12:12:00,29.835,29.835,29.83,29.835,2471.0,BTI +2023-10-13 12:11:00,29.852,29.852,29.835,29.835,6049.0,BTI +2023-10-13 12:10:00,29.84,29.855,29.835,29.855,9297.0,BTI +2023-10-13 12:09:00,29.83,29.84,29.83,29.835,8559.0,BTI +2023-10-13 12:08:00,29.825,29.84,29.814,29.834,34274.0,BTI +2023-10-13 12:07:00,29.82,29.83,29.815,29.829,12435.0,BTI +2023-10-13 12:06:00,29.82,29.83,29.81,29.815,21822.0,BTI +2023-10-13 12:05:00,29.815,29.83,29.812,29.825,7239.0,BTI +2023-10-13 12:04:00,29.815,29.815,29.814,29.814,547.0,BTI +2023-10-13 12:03:00,29.8,29.81,29.79,29.81,6626.0,BTI +2023-10-13 12:02:00,29.785,29.805,29.78,29.795,14448.0,BTI +2023-10-13 12:01:00,29.785,29.795,29.78,29.785,11290.0,BTI +2023-10-13 12:00:00,29.78,29.784,29.77,29.784,5052.0,BTI +2023-10-13 11:59:00,29.77,29.79,29.77,29.789,9754.0,BTI +2023-10-13 11:58:00,29.77,29.778,29.77,29.778,1075.0,BTI +2023-10-13 11:57:00,29.77,29.77,29.77,29.77,3534.0,BTI +2023-10-13 11:56:00,29.76,29.775,29.76,29.77,5380.0,BTI +2023-10-13 11:55:00,29.78,29.785,29.77,29.77,14202.0,BTI +2023-10-13 11:54:00,29.78,29.79,29.78,29.785,2217.0,BTI +2023-10-13 11:53:00,29.79,29.79,29.78,29.78,10227.0,BTI +2023-10-13 11:52:00,29.81,29.81,29.785,29.795,12164.0,BTI +2023-10-13 11:51:00,29.83,29.83,29.82,29.82,10681.0,BTI +2023-10-13 11:50:00,29.82,29.825,29.82,29.825,1940.0,BTI +2023-10-13 11:49:00,29.83,29.83,29.821,29.828,3211.0,BTI +2023-10-13 11:48:00,29.81,29.829,29.805,29.829,10722.0,BTI +2023-10-13 11:47:00,29.81,29.82,29.805,29.805,10346.0,BTI +2023-10-13 11:46:00,29.809,29.825,29.805,29.816,212450.0,BTI +2023-10-13 11:45:00,29.807,29.81,29.795,29.81,12372.0,BTI +2023-10-13 11:44:00,29.805,29.81,29.8,29.806,2744.0,BTI +2023-10-13 11:43:00,29.8,29.805,29.795,29.8,6002.0,BTI +2023-10-13 11:42:00,29.795,29.797,29.785,29.797,19204.0,BTI +2023-10-13 11:41:00,29.791,29.8,29.79,29.8,4203.0,BTI +2023-10-13 11:40:00,29.788,29.795,29.78,29.795,8128.0,BTI +2023-10-13 11:39:00,29.78,29.79,29.78,29.785,8052.0,BTI +2023-10-13 11:38:00,29.78,29.79,29.77,29.79,10188.0,BTI +2023-10-13 11:37:00,29.773,29.79,29.77,29.775,39829.0,BTI +2023-10-13 11:36:00,29.765,29.77,29.765,29.77,33548.0,BTI +2023-10-13 11:35:00,29.755,29.775,29.755,29.76,10663.0,BTI +2023-10-13 11:34:00,29.789,29.789,29.755,29.755,6996.0,BTI +2023-10-13 11:33:00,29.795,29.795,29.775,29.79,18313.0,BTI +2023-10-13 11:32:00,29.79,29.8,29.79,29.79,5488.0,BTI +2023-10-13 11:31:00,29.799,29.799,29.785,29.792,19405.0,BTI +2023-10-13 11:30:00,29.77,29.796,29.77,29.796,25641.0,BTI +2023-10-13 11:29:00,29.76,29.78,29.76,29.774,20848.0,BTI +2023-10-13 11:28:00,29.74,29.765,29.74,29.765,21965.0,BTI +2023-10-13 11:27:00,29.755,29.755,29.74,29.75,3988.0,BTI +2023-10-13 11:26:00,29.759,29.765,29.755,29.76,4758.0,BTI +2023-10-13 11:25:00,29.761,29.765,29.751,29.755,7795.0,BTI +2023-10-13 11:24:00,29.775,29.78,29.76,29.76,18349.0,BTI +2023-10-13 11:23:00,29.765,29.775,29.755,29.775,8567.0,BTI +2023-10-13 11:22:00,29.77,29.77,29.76,29.77,7555.0,BTI +2023-10-13 11:21:00,29.76,29.785,29.76,29.77,57051.0,BTI +2023-10-13 11:20:00,29.772,29.775,29.76,29.76,6217.0,BTI +2023-10-13 11:19:00,29.776,29.779,29.77,29.77,7907.0,BTI +2023-10-13 11:18:00,29.755,29.775,29.75,29.77,5854.0,BTI +2023-10-13 11:17:00,29.765,29.765,29.751,29.76,6394.0,BTI +2023-10-13 11:16:00,29.745,29.765,29.74,29.765,2935.0,BTI +2023-10-13 11:15:00,29.73,29.75,29.725,29.745,8713.0,BTI +2023-10-13 11:14:00,29.74,29.745,29.73,29.735,11032.0,BTI +2023-10-13 11:13:00,29.732,29.75,29.732,29.74,5399.0,BTI +2023-10-13 11:12:00,29.74,29.74,29.731,29.74,5957.0,BTI +2023-10-13 11:11:00,29.76,29.76,29.73,29.735,9137.0,BTI +2023-10-13 11:10:00,29.75,29.775,29.75,29.765,12011.0,BTI +2023-10-13 11:09:00,29.73,29.76,29.73,29.75,45772.0,BTI +2023-10-13 11:08:00,29.741,29.745,29.72,29.735,23737.0,BTI +2023-10-13 11:07:00,29.75,29.75,29.74,29.74,15094.0,BTI +2023-10-13 11:06:00,29.765,29.769,29.75,29.752,8411.0,BTI +2023-10-13 11:05:00,29.76,29.765,29.751,29.76,9731.0,BTI +2023-10-13 11:04:00,29.78,29.785,29.765,29.765,8051.0,BTI +2023-10-13 11:03:00,29.775,29.785,29.775,29.78,6266.0,BTI +2023-10-13 11:02:00,29.775,29.785,29.775,29.777,12220.0,BTI +2023-10-13 11:01:00,29.78,29.78,29.765,29.77,12145.0,BTI +2023-10-13 11:00:00,29.78,29.79,29.78,29.78,8531.0,BTI +2023-10-13 10:59:00,29.79,29.79,29.78,29.785,33206.0,BTI +2023-10-13 10:58:00,29.78,29.8,29.78,29.795,5760.0,BTI +2023-10-13 10:57:00,29.79,29.79,29.775,29.785,31874.0,BTI +2023-10-13 10:56:00,29.78,29.81,29.78,29.794,40385.0,BTI +2023-10-13 10:55:00,29.778,29.778,29.765,29.77,7020.0,BTI +2023-10-13 10:54:00,29.761,29.775,29.76,29.775,7573.0,BTI +2023-10-13 10:53:00,29.785,29.785,29.77,29.77,6871.0,BTI +2023-10-13 10:52:00,29.795,29.81,29.775,29.78,28444.0,BTI +2023-10-13 10:51:00,29.79,29.8,29.785,29.795,22182.0,BTI +2023-10-13 10:50:00,29.81,29.81,29.79,29.795,12839.0,BTI +2023-10-13 10:49:00,29.8,29.82,29.79,29.81,36036.0,BTI +2023-10-13 10:48:00,29.81,29.815,29.8,29.8,8038.0,BTI +2023-10-13 10:47:00,29.795,29.827,29.79,29.82,23623.0,BTI +2023-10-13 10:46:00,29.81,29.815,29.79,29.79,30670.0,BTI +2023-10-13 10:45:00,29.825,29.825,29.805,29.805,9907.0,BTI +2023-10-13 10:44:00,29.83,29.835,29.82,29.82,7153.0,BTI +2023-10-13 10:43:00,29.815,29.835,29.815,29.83,20378.0,BTI +2023-10-13 10:42:00,29.815,29.82,29.81,29.81,4595.0,BTI +2023-10-13 10:41:00,29.82,29.825,29.81,29.815,8778.0,BTI +2023-10-13 10:40:00,29.84,29.84,29.815,29.82,22586.0,BTI +2023-10-13 10:39:00,29.845,29.85,29.84,29.84,4017.0,BTI +2023-10-13 10:38:00,29.87,29.87,29.845,29.845,8381.0,BTI +2023-10-13 10:37:00,29.865,29.875,29.86,29.875,6433.0,BTI +2023-10-13 10:36:00,29.88,29.887,29.86,29.868,18245.0,BTI +2023-10-13 10:35:00,29.875,29.885,29.865,29.88,27473.0,BTI +2023-10-13 10:34:00,29.865,29.88,29.86,29.875,6100.0,BTI +2023-10-13 10:33:00,29.846,29.865,29.84,29.865,32218.0,BTI +2023-10-13 10:32:00,29.84,29.85,29.825,29.85,16612.0,BTI +2023-10-13 10:31:00,29.825,29.85,29.825,29.84,24046.0,BTI +2023-10-13 10:30:00,29.825,29.825,29.82,29.82,21334.0,BTI +2023-10-13 10:29:00,29.83,29.835,29.82,29.83,14248.0,BTI +2023-10-13 10:28:00,29.84,29.84,29.821,29.825,13743.0,BTI +2023-10-13 10:27:00,29.83,29.84,29.83,29.835,5127.0,BTI +2023-10-13 10:26:00,29.83,29.84,29.825,29.825,12083.0,BTI +2023-10-13 10:25:00,29.815,29.83,29.815,29.83,9167.0,BTI +2023-10-13 10:24:00,29.82,29.82,29.8,29.805,18357.0,BTI +2023-10-13 10:23:00,29.845,29.846,29.82,29.826,10570.0,BTI +2023-10-13 10:22:00,29.83,29.85,29.825,29.845,9725.0,BTI +2023-10-13 10:21:00,29.84,29.84,29.82,29.83,15815.0,BTI +2023-10-13 10:20:00,29.83,29.85,29.83,29.84,9082.0,BTI +2023-10-13 10:19:00,29.805,29.825,29.805,29.825,6574.0,BTI +2023-10-13 10:18:00,29.82,29.82,29.8,29.809,9765.0,BTI +2023-10-13 10:17:00,29.83,29.83,29.815,29.815,3643.0,BTI +2023-10-13 10:16:00,29.87,29.87,29.835,29.835,14870.0,BTI +2023-10-13 10:15:00,29.885,29.89,29.87,29.87,8782.0,BTI +2023-10-13 10:14:00,29.915,29.915,29.88,29.88,16043.0,BTI +2023-10-13 10:13:00,29.935,29.949,29.915,29.92,12617.0,BTI +2023-10-13 10:12:00,29.93,29.94,29.92,29.94,13027.0,BTI +2023-10-13 10:11:00,29.935,29.94,29.915,29.92,6872.0,BTI +2023-10-13 10:10:00,29.949,29.95,29.94,29.94,4365.0,BTI +2023-10-13 10:09:00,29.949,29.949,29.94,29.94,2101.0,BTI +2023-10-13 10:08:00,29.92,29.957,29.92,29.949,17628.0,BTI +2023-10-13 10:07:00,29.913,29.93,29.9,29.91,23100.0,BTI +2023-10-13 10:06:00,29.93,29.935,29.915,29.92,19672.0,BTI +2023-10-13 10:05:00,29.92,29.96,29.92,29.93,28416.0,BTI +2023-10-13 10:04:00,29.88,29.92,29.88,29.92,24465.0,BTI +2023-10-13 10:03:00,29.88,29.88,29.863,29.875,6501.0,BTI +2023-10-13 10:02:00,29.88,29.905,29.872,29.88,28434.0,BTI +2023-10-13 10:01:00,29.89,29.9,29.88,29.88,3872.0,BTI +2023-10-13 10:00:00,29.9,29.9,29.861,29.88,15259.0,BTI +2023-10-13 09:59:00,29.92,29.92,29.9,29.9,7156.0,BTI +2023-10-13 09:58:00,29.905,29.925,29.9,29.925,12762.0,BTI +2023-10-13 09:57:00,29.94,29.948,29.91,29.91,24043.0,BTI +2023-10-13 09:56:00,29.94,29.96,29.94,29.95,24727.0,BTI +2023-10-13 09:55:00,29.93,29.94,29.93,29.94,6726.0,BTI +2023-10-13 09:54:00,29.973,29.973,29.93,29.93,19448.0,BTI +2023-10-13 09:53:00,29.95,29.982,29.95,29.975,11703.0,BTI +2023-10-13 09:52:00,29.905,29.95,29.905,29.94,35627.0,BTI +2023-10-13 09:51:00,29.92,29.92,29.9,29.905,8382.0,BTI +2023-10-13 09:50:00,29.915,29.93,29.91,29.92,24955.0,BTI +2023-10-13 09:49:00,29.895,29.925,29.895,29.919,24951.0,BTI +2023-10-13 09:48:00,29.855,29.89,29.85,29.89,36664.0,BTI +2023-10-13 09:47:00,29.84,29.86,29.83,29.85,44783.0,BTI +2023-10-13 09:46:00,29.83,29.845,29.815,29.845,30457.0,BTI +2023-10-13 09:45:00,29.835,29.865,29.83,29.83,50612.0,BTI +2023-10-13 09:44:00,29.857,29.858,29.825,29.835,22049.0,BTI +2023-10-13 09:43:00,29.85,29.871,29.85,29.85,41550.0,BTI +2023-10-13 09:42:00,29.839,29.85,29.82,29.849,37134.0,BTI +2023-10-13 09:41:00,29.86,29.875,29.83,29.83,43211.0,BTI +2023-10-13 09:40:00,29.815,29.87,29.81,29.857,47695.0,BTI +2023-10-13 09:39:00,29.8,29.83,29.785,29.815,28286.0,BTI +2023-10-13 09:38:00,29.79,29.801,29.77,29.8,16887.0,BTI +2023-10-13 09:37:00,29.79,29.83,29.76,29.79,143561.0,BTI +2023-10-13 09:36:00,29.78,29.795,29.76,29.79,66507.0,BTI +2023-10-13 09:35:00,29.717,29.79,29.717,29.785,56280.0,BTI +2023-10-13 09:34:00,29.73,29.76,29.71,29.71,41456.0,BTI +2023-10-13 09:33:00,29.75,29.78,29.71,29.72,48624.0,BTI +2023-10-13 09:32:00,29.7,29.79,29.695,29.74,81541.0,BTI +2023-10-13 09:31:00,29.69,29.75,29.688,29.69,86360.0,BTI +2023-10-13 09:30:00,29.66,29.73,29.65,29.705,119091.0,BTI +2023-10-13 09:29:00,29.62,29.64,29.62,29.64,4683.0,BTI +2023-10-13 09:28:00,29.64,29.66,29.64,29.65,3555.0,BTI +2023-10-13 09:27:00,29.64,29.65,29.638,29.65,444.0,BTI +2023-10-13 09:26:00,29.67,29.67,29.65,29.65,772.0,BTI +2023-10-13 09:25:00,29.669,29.68,29.669,29.68,171.0,BTI +2023-10-13 09:24:00,29.679,29.679,29.679,29.679,3.0,BTI +2023-10-13 09:23:00,29.68,29.68,29.679,29.679,400.0,BTI +2023-10-13 09:22:00,29.68,29.68,29.68,29.68,108.0,BTI +2023-10-13 09:21:00,29.69,29.69,29.689,29.69,1258.0,BTI +2023-10-13 09:20:00,29.69,29.69,29.69,29.69,3.0,BTI +2023-10-13 09:19:00,29.7,29.71,29.69,29.69,690.0,BTI +2023-10-13 09:18:00,29.709,29.71,29.709,29.71,6073.0,BTI +2023-10-13 09:17:00,29.729,29.73,29.71,29.71,757.0,BTI +2023-10-13 09:15:00,29.72,29.729,29.72,29.729,17.0,BTI +2023-10-13 09:14:00,29.74,29.74,29.72,29.72,69.0,BTI +2023-10-13 09:13:00,29.73,29.73,29.71,29.71,5584.0,BTI +2023-10-13 09:12:00,29.73,29.74,29.73,29.74,160.0,BTI +2023-10-13 09:11:00,29.74,29.74,29.71,29.739,100.0,BTI +2023-10-13 09:10:00,29.76,29.76,29.74,29.74,169.0,BTI +2023-10-13 09:09:00,29.75,29.75,29.74,29.74,1365.0,BTI +2023-10-13 09:08:00,29.78,29.79,29.76,29.76,5073.0,BTI +2023-10-13 09:07:00,29.78,29.78,29.78,29.78,201.0,BTI +2023-10-13 09:06:00,29.78,29.78,29.77,29.77,827.0,BTI +2023-10-13 09:05:00,29.77,29.77,29.77,29.77,494.0,BTI +2023-10-13 09:04:00,29.77,29.77,29.75,29.76,2301.0,BTI +2023-10-13 09:03:00,29.74,29.77,29.74,29.77,2615.0,BTI +2023-10-13 09:02:00,29.72,29.74,29.72,29.74,4430.0,BTI +2023-10-13 09:01:00,29.74,29.74,29.74,29.74,613.0,BTI +2023-10-13 09:00:00,29.75,29.75,29.75,29.75,1.0,BTI +2023-10-13 08:59:00,29.75,29.75,29.75,29.75,1.0,BTI +2023-10-13 08:58:00,29.75,29.78,29.75,29.77,362.0,BTI +2023-10-13 08:56:00,29.73,29.73,29.73,29.73,1089.0,BTI +2023-10-13 08:54:00,29.73,29.73,29.73,29.73,2.0,BTI +2023-10-13 08:52:00,29.749,29.749,29.749,29.749,70.0,BTI +2023-10-13 08:51:00,29.74,29.74,29.74,29.74,1.0,BTI +2023-10-13 08:50:00,29.73,29.74,29.73,29.74,2605.0,BTI +2023-10-13 08:49:00,29.75,29.75,29.75,29.75,101.0,BTI +2023-10-13 08:48:00,29.74,29.75,29.74,29.75,3533.0,BTI +2023-10-13 08:47:00,29.76,29.76,29.75,29.75,306.0,BTI +2023-10-13 08:46:00,29.77,29.77,29.76,29.76,171.0,BTI +2023-10-13 08:43:00,29.77,29.77,29.75,29.75,1195.0,BTI +2023-10-13 08:42:00,29.77,29.77,29.77,29.77,1.0,BTI +2023-10-13 08:40:00,29.74,29.75,29.74,29.75,5.0,BTI +2023-10-13 08:38:00,29.77,29.77,29.75,29.75,28463.0,BTI +2023-10-13 08:37:00,29.76,29.76,29.76,29.76,2840.0,BTI +2023-10-13 08:36:00,29.72,29.76,29.72,29.731,1407.0,BTI +2023-10-13 08:35:00,29.71,29.725,29.71,29.725,197.0,BTI +2023-10-13 08:34:00,29.71,29.71,29.71,29.71,1778.0,BTI +2023-10-13 08:33:00,29.7,29.7,29.7,29.7,3150.0,BTI +2023-10-13 08:31:00,29.69,29.69,29.68,29.68,301.0,BTI +2023-10-13 08:30:00,29.66,29.69,29.66,29.68,218.0,BTI +2023-10-13 08:29:00,29.66,29.66,29.649,29.649,11.0,BTI +2023-10-13 08:28:00,29.67,29.67,29.66,29.66,243.0,BTI +2023-10-13 08:27:00,29.67,29.67,29.67,29.67,426.0,BTI +2023-10-13 08:26:00,29.63,29.65,29.63,29.65,13266.0,BTI +2023-10-13 08:25:00,29.64,29.64,29.63,29.64,354.0,BTI +2023-10-13 08:24:00,29.63,29.64,29.63,29.63,2320.0,BTI +2023-10-13 08:23:00,29.65,29.65,29.64,29.64,551.0,BTI +2023-10-13 08:22:00,29.64,29.64,29.63,29.64,7775.0,BTI +2023-10-13 08:21:00,29.64,29.64,29.63,29.63,1931.0,BTI +2023-10-13 08:20:00,29.637,29.64,29.637,29.64,8878.0,BTI +2023-10-13 08:19:00,29.63,29.64,29.63,29.64,3466.0,BTI +2023-10-13 08:18:00,29.64,29.64,29.62,29.62,2944.0,BTI +2023-10-13 08:17:00,29.64,29.64,29.63,29.63,102.0,BTI +2023-10-13 08:16:00,29.64,29.64,29.64,29.64,751.0,BTI +2023-10-13 08:15:00,29.63,29.65,29.63,29.65,8451.0,BTI +2023-10-13 08:14:00,29.64,29.64,29.64,29.64,3324.0,BTI +2023-10-13 08:13:00,29.65,29.65,29.65,29.65,609.0,BTI +2023-10-13 08:12:00,29.65,29.65,29.65,29.65,340.0,BTI +2023-10-13 08:11:00,29.66,29.68,29.66,29.66,486.0,BTI +2023-10-13 08:10:00,29.67,29.67,29.66,29.66,520.0,BTI +2023-10-13 08:09:00,29.651,29.67,29.65,29.66,2341.0,BTI +2023-10-13 08:08:00,29.68,29.68,29.65,29.67,423.0,BTI +2023-10-13 08:07:00,29.67,29.678,29.66,29.678,205.0,BTI +2023-10-13 08:06:00,29.69,29.69,29.67,29.67,12214.0,BTI +2023-10-13 08:05:00,29.7,29.7,29.68,29.68,232.0,BTI +2023-10-13 08:04:00,29.69,29.69,29.69,29.69,150.0,BTI +2023-10-13 08:03:00,29.7,29.7,29.699,29.699,112.0,BTI +2023-10-13 08:02:00,29.71,30.98,29.71,30.98,753.0,BTI +2023-10-13 08:01:00,29.715,30.98,29.69,29.71,159.0,BTI +2023-10-13 08:00:00,29.718,30.08,29.68,29.69,1670.0,BTI +2023-10-13 07:58:00,29.7,29.7,29.7,29.7,5.0,BTI +2023-10-13 07:57:00,29.71,29.71,29.7,29.7,925.0,BTI +2023-10-13 07:56:00,29.71,29.73,29.71,29.73,729.0,BTI +2023-10-13 07:55:00,29.69,29.7,29.69,29.7,51.0,BTI +2023-10-13 07:54:00,29.71,29.71,29.71,29.71,171.0,BTI +2023-10-13 07:53:00,29.73,29.73,29.73,29.73,77.0,BTI +2023-10-13 07:51:00,29.71,29.71,29.71,29.71,500.0,BTI +2023-10-13 07:50:00,29.7,29.71,29.7,29.71,200.0,BTI +2023-10-13 07:49:00,29.71,29.71,29.69,29.69,939.0,BTI +2023-10-13 07:47:00,29.69,29.699,29.69,29.699,148.0,BTI +2023-10-13 07:46:00,29.7,29.7,29.7,29.7,881.0,BTI +2023-10-13 07:45:00,29.7,29.7,29.69,29.7,1041.0,BTI +2023-10-13 07:44:00,29.73,29.73,29.71,29.71,247.0,BTI +2023-10-13 07:43:00,29.73,29.74,29.73,29.73,221.0,BTI +2023-10-13 07:42:00,29.74,29.74,29.74,29.74,65.0,BTI +2023-10-13 07:41:00,29.75,29.75,29.75,29.75,25.0,BTI +2023-10-13 07:38:00,29.75,29.75,29.75,29.75,5.0,BTI +2023-10-13 07:37:00,29.74,29.75,29.74,29.75,478.0,BTI +2023-10-13 07:36:00,29.74,29.75,29.74,29.75,2000.0,BTI +2023-10-13 07:35:00,29.74,29.74,29.74,29.74,100.0,BTI +2023-10-13 07:34:00,29.76,29.76,29.74,29.74,307.0,BTI +2023-10-13 07:32:00,29.79,29.79,29.779,29.779,4373.0,BTI +2023-10-13 07:31:00,29.78,29.78,29.78,29.78,1009.0,BTI +2023-10-13 07:30:00,29.81,29.81,29.8,29.8,502.0,BTI +2023-10-13 07:29:00,29.82,29.82,29.81,29.81,1221.0,BTI +2023-10-13 07:26:00,29.82,29.839,29.82,29.839,3531.0,BTI +2023-10-13 07:25:00,29.83,29.83,29.82,29.82,2708.0,BTI +2023-10-13 07:21:00,29.81,29.82,29.81,29.82,1500.0,BTI +2023-10-13 07:20:00,29.78,29.78,29.78,29.78,22.0,BTI +2023-10-13 07:19:00,29.78,29.78,29.78,29.78,20.0,BTI +2023-10-13 07:16:00,29.78,29.79,29.78,29.79,200.0,BTI +2023-10-13 07:15:00,29.74,29.74,29.74,29.74,135.0,BTI +2023-10-13 07:14:00,29.75,29.75,29.74,29.74,1100.0,BTI +2023-10-13 07:13:00,29.75,29.75,29.74,29.74,4500.0,BTI +2023-10-13 07:12:00,29.74,29.76,29.74,29.76,1016.0,BTI +2023-10-13 07:09:00,29.75,29.75,29.75,29.75,312.0,BTI +2023-10-13 07:07:00,29.75,29.75,29.74,29.74,2124.0,BTI +2023-10-13 07:06:00,29.73,29.75,29.73,29.74,810.0,BTI +2023-10-13 07:05:00,29.71,29.72,29.71,29.71,2033.0,BTI +2023-10-13 07:04:00,29.7,29.7,29.7,29.7,15.0,BTI +2023-10-13 07:02:00,29.72,29.72,29.72,29.72,500.0,BTI +2023-10-13 07:01:00,29.71,29.71,29.7,29.7,101.0,BTI +2023-10-13 07:00:00,29.72,29.72,29.71,29.71,515.0,BTI +2023-10-13 06:59:00,29.73,29.73,29.72,29.72,134.0,BTI +2023-10-13 06:58:00,29.75,29.75,29.74,29.74,1059.0,BTI +2023-10-13 06:56:00,29.75,29.75,29.75,29.75,300.0,BTI +2023-10-13 06:55:00,29.74,29.74,29.74,29.74,38.0,BTI +2023-10-13 06:53:00,29.74,29.74,29.74,29.74,102.0,BTI +2023-10-13 06:52:00,29.74,29.75,29.74,29.75,1802.0,BTI +2023-10-13 06:50:00,29.74,29.74,29.73,29.73,28.0,BTI +2023-10-13 06:49:00,29.73,29.73,29.73,29.73,473.0,BTI +2023-10-13 06:48:00,29.73,29.73,29.72,29.72,2.0,BTI +2023-10-13 06:47:00,29.72,29.72,29.71,29.71,101.0,BTI +2023-10-13 06:44:00,29.75,29.75,29.73,29.73,35.0,BTI +2023-10-13 06:43:00,29.76,29.76,29.75,29.75,2.0,BTI +2023-10-13 06:39:00,29.72,29.72,29.72,29.72,1000.0,BTI +2023-10-13 06:35:00,29.72,29.72,29.71,29.71,20.0,BTI +2023-10-13 06:33:00,29.7,29.7,29.7,29.7,4.0,BTI +2023-10-13 06:26:00,29.7,29.7,29.7,29.7,50.0,BTI +2023-10-13 06:23:00,29.67,29.67,29.67,29.67,1.0,BTI +2023-10-13 06:22:00,29.66,29.66,29.66,29.66,300.0,BTI +2023-10-13 06:21:00,29.67,29.67,29.66,29.66,300.0,BTI +2023-10-13 06:20:00,29.67,29.67,29.67,29.67,999.0,BTI +2023-10-13 06:19:00,29.67,29.67,29.67,29.67,1.0,BTI +2023-10-13 06:18:00,29.7,29.7,29.7,29.7,1.0,BTI +2023-10-13 06:15:00,29.7,29.7,29.7,29.7,96.0,BTI +2023-10-13 06:14:00,29.7,29.7,29.7,29.7,1.0,BTI +2023-10-13 06:12:00,29.74,29.74,29.74,29.74,100.0,BTI +2023-10-13 06:10:00,29.76,29.76,29.76,29.76,50.0,BTI +2023-10-13 06:09:00,29.79,29.79,29.79,29.79,2249.0,BTI +2023-10-13 06:07:00,29.77,29.77,29.77,29.77,645.0,BTI +2023-10-13 06:06:00,29.77,29.77,29.77,29.77,5.0,BTI +2023-10-13 06:05:00,29.78,29.78,29.78,29.78,100.0,BTI +2023-10-13 06:04:00,29.77,29.79,29.77,29.79,250.0,BTI +2023-10-13 06:03:00,29.77,29.77,29.75,29.76,2101.0,BTI +2023-10-13 06:02:00,29.72,29.72,29.72,29.72,1.0,BTI +2023-10-13 05:58:00,29.73,29.73,29.73,29.73,300.0,BTI +2023-10-13 05:55:00,29.73,29.75,29.73,29.75,145.0,BTI +2023-10-13 05:54:00,29.7,29.7,29.7,29.7,1.0,BTI +2023-10-13 05:53:00,29.7,29.7,29.69,29.69,15.0,BTI +2023-10-13 05:52:00,29.71,29.71,29.68,29.69,123.0,BTI +2023-10-13 05:51:00,29.72,29.73,29.72,29.72,1505.0,BTI +2023-10-13 05:50:00,29.77,29.77,29.75,29.75,51.0,BTI +2023-10-13 05:49:00,29.79,29.79,29.77,29.77,201.0,BTI +2023-10-13 05:48:00,29.81,29.81,29.8,29.8,459.0,BTI +2023-10-13 05:47:00,29.82,29.82,29.82,29.82,1.0,BTI +2023-10-13 05:44:00,29.84,29.84,29.84,29.84,18.0,BTI +2023-10-13 05:43:00,29.85,29.85,29.85,29.85,51.0,BTI +2023-10-13 05:41:00,29.87,29.87,29.86,29.86,201.0,BTI +2023-10-13 05:37:00,29.88,29.88,29.87,29.87,51.0,BTI +2023-10-13 05:36:00,29.92,29.92,29.92,29.92,1.0,BTI +2023-10-13 05:35:00,29.92,29.92,29.92,29.92,1.0,BTI +2023-10-13 05:34:00,29.9,29.9,29.9,29.9,162.0,BTI +2023-10-13 05:33:00,29.91,29.91,29.91,29.91,200.0,BTI +2023-10-13 05:31:00,29.94,29.94,29.94,29.94,1.0,BTI +2023-10-13 05:28:00,29.92,29.92,29.92,29.92,60.0,BTI +2023-10-13 05:27:00,29.96,29.96,29.94,29.94,154.0,BTI +2023-10-13 05:26:00,29.95,29.95,29.95,29.95,422.0,BTI +2023-10-13 05:22:00,29.97,29.97,29.94,29.94,300.0,BTI +2023-10-13 05:20:00,30.01,30.01,30.0,30.0,3.0,BTI +2023-10-13 05:18:00,30.01,30.01,30.01,30.01,300.0,BTI +2023-10-13 05:17:00,30.0,30.0,30.0,30.0,92.0,BTI +2023-10-13 05:16:00,30.03,30.03,30.0,30.0,185.0,BTI +2023-10-13 05:14:00,30.04,30.04,30.04,30.04,50.0,BTI +2023-10-13 05:11:00,30.03,30.03,30.03,30.03,200.0,BTI +2023-10-13 05:10:00,30.05,30.05,30.05,30.05,21.0,BTI +2023-10-13 05:07:00,30.07,30.07,30.07,30.07,3.0,BTI +2023-10-13 05:03:00,30.08,30.08,30.08,30.08,230.0,BTI +2023-10-13 05:01:00,30.1,30.1,30.09,30.09,31.0,BTI +2023-10-13 04:59:00,30.1,30.1,30.1,30.1,50.0,BTI +2023-10-13 04:58:00,30.09,30.09,30.09,30.09,101.0,BTI +2023-10-13 04:57:00,30.12,30.12,30.09,30.09,204.0,BTI +2023-10-13 04:56:00,30.14,30.14,30.14,30.14,10.0,BTI +2023-10-13 04:48:00,30.15,30.15,30.15,30.15,5.0,BTI +2023-10-13 04:40:00,30.19,30.19,30.19,30.19,1.0,BTI +2023-10-13 04:39:00,30.2,30.2,30.2,30.2,45.0,BTI +2023-10-13 04:36:00,30.21,30.21,30.21,30.21,40.0,BTI +2023-10-13 04:33:00,30.19,30.19,30.19,30.19,299.0,BTI +2023-10-13 04:31:00,30.18,30.18,30.18,30.18,100.0,BTI +2023-10-13 04:25:00,30.19,30.19,30.19,30.19,100.0,BTI +2023-10-13 04:24:00,30.18,30.18,30.18,30.18,100.0,BTI +2023-10-13 04:20:00,30.21,30.21,30.19,30.19,62.0,BTI +2023-10-13 04:19:00,30.2,30.2,30.2,30.2,6.0,BTI +2023-10-13 04:15:00,30.24,30.24,30.24,30.24,1854.0,BTI +2023-10-13 04:14:00,30.23,30.24,30.23,30.23,4450.0,BTI +2023-10-13 04:13:00,30.25,30.25,30.24,30.24,3400.0,BTI +2023-10-13 04:11:00,30.28,30.3,30.28,30.3,250.0,BTI +2023-10-13 04:10:00,30.26,30.27,30.26,30.27,7800.0,BTI +2023-10-13 04:09:00,30.23,30.23,30.23,30.23,817.0,BTI +2023-10-13 04:08:00,30.23,30.23,30.23,30.23,6183.0,BTI +2023-10-13 04:07:00,30.23,30.23,30.22,30.23,12000.0,BTI +2023-10-13 04:04:00,30.21,30.21,30.21,30.21,10000.0,BTI +2023-10-13 04:03:00,30.17,30.19,30.17,30.19,3870.0,BTI +2023-10-13 04:02:00,30.1,30.1,30.1,30.1,601.0,BTI +2023-10-13 04:01:00,30.18,30.18,30.16,30.16,8000.0,BTI +2023-10-13 04:00:00,30.1,30.2,30.1,30.2,140.0,BTI +2023-10-12 19:51:00,30.08,30.08,30.08,30.08,10.0,BTI +2023-10-12 19:39:00,30.065,30.065,30.065,30.065,1.0,BTI +2023-10-12 19:38:00,30.04,30.04,30.04,30.04,1.0,BTI +2023-10-12 19:30:00,30.01,30.1,30.01,30.1,101.0,BTI +2023-10-12 19:29:00,30.1,30.1,30.1,30.1,2.0,BTI +2023-10-12 19:27:00,30.1,30.1,30.1,30.1,2.0,BTI +2023-10-12 19:23:00,30.1,30.1,30.09,30.1,21.0,BTI +2023-10-12 19:22:00,30.08,30.08,30.05,30.05,35.0,BTI +2023-10-12 19:20:00,30.0,30.1,30.0,30.1,23.0,BTI +2023-10-12 19:19:00,30.1,30.1,30.1,30.1,100.0,BTI +2023-10-12 19:18:00,30.09,30.1,30.09,30.1,8.0,BTI +2023-10-12 19:17:00,30.1,30.1,30.1,30.1,3.0,BTI +2023-10-12 19:15:00,30.1,30.1,30.1,30.1,2.0,BTI +2023-10-12 19:13:00,30.08,30.08,30.08,30.08,20.0,BTI +2023-10-12 19:06:00,30.08,30.08,30.01,30.01,57.0,BTI +2023-10-12 19:00:00,30.08,30.08,30.08,30.08,218378.0,BTI +2023-10-12 18:59:00,30.1,30.1,30.1,30.1,53.0,BTI +2023-10-12 18:56:00,30.08,30.1,30.08,30.1,230.0,BTI +2023-10-12 18:54:00,30.1,30.1,30.1,30.1,10.0,BTI +2023-10-12 18:52:00,30.1,30.1,30.1,30.1,88.0,BTI +2023-10-12 18:50:00,30.1,30.1,30.1,30.1,2.0,BTI +2023-10-12 18:33:00,30.1,30.1,30.1,30.1,10.0,BTI +2023-10-12 18:32:00,30.08,30.08,30.08,30.08,58.0,BTI +2023-10-12 18:30:00,30.08,30.08,30.08,30.08,218378.0,BTI +2023-10-12 18:29:00,30.09,30.09,30.08,30.08,34.0,BTI +2023-10-12 18:23:00,30.1,30.1,30.1,30.1,10.0,BTI +2023-10-12 18:20:00,30.1,30.1,30.1,30.1,284.0,BTI +2023-10-12 18:18:00,30.11,30.11,30.11,30.11,3.0,BTI +2023-10-12 18:16:00,30.11,30.11,30.11,30.11,50.0,BTI +2023-10-12 18:15:00,30.11,30.11,30.11,30.11,3.0,BTI +2023-10-12 18:14:00,30.11,30.11,30.11,30.11,5.0,BTI +2023-10-12 18:12:00,30.13,30.13,30.13,30.13,3125.0,BTI +2023-10-12 18:10:00,30.115,30.115,30.115,30.115,1.0,BTI +2023-10-12 18:03:00,30.115,30.12,30.11,30.11,35.0,BTI +2023-10-12 18:02:00,30.12,30.12,30.12,30.12,1.0,BTI +2023-10-12 17:52:00,30.115,30.13,30.115,30.13,2.0,BTI +2023-10-12 17:44:00,30.12,30.12,30.12,30.12,1.0,BTI +2023-10-12 17:43:00,30.1,30.12,30.1,30.12,1001.0,BTI +2023-10-12 17:42:00,30.11,30.11,30.11,30.11,5.0,BTI +2023-10-12 17:32:00,30.13,30.13,30.13,30.13,3.0,BTI +2023-10-12 17:31:00,30.115,30.115,30.115,30.115,1.0,BTI +2023-10-12 17:27:00,30.13,30.13,30.13,30.13,47.0,BTI +2023-10-12 17:23:00,30.12,30.12,30.12,30.12,23.0,BTI +2023-10-12 17:20:00,30.1,30.1,30.1,30.1,1000.0,BTI +2023-10-12 17:19:00,30.11,30.11,30.1,30.1,626.0,BTI +2023-10-12 17:17:00,30.1,30.1,30.1,30.1,15.0,BTI +2023-10-12 17:16:00,30.11,30.11,30.11,30.11,424.0,BTI +2023-10-12 17:15:00,30.11,30.11,30.11,30.11,1000.0,BTI +2023-10-12 17:14:00,30.11,30.11,30.11,30.11,1000.0,BTI +2023-10-12 17:13:00,30.08,30.12,30.08,30.12,10264.0,BTI +2023-10-12 17:11:00,30.11,30.11,30.11,30.11,1.0,BTI +2023-10-12 17:10:00,30.11,30.11,30.09,30.09,61.0,BTI +2023-10-12 17:09:00,30.12,30.13,30.12,30.13,30.0,BTI +2023-10-12 17:05:00,30.12,30.12,30.12,30.12,110.0,BTI +2023-10-12 17:02:00,30.13,30.13,30.13,30.13,9.0,BTI +2023-10-12 16:53:00,30.1,30.1,30.1,30.1,1.0,BTI +2023-10-12 16:52:00,30.1,30.1,30.08,30.08,36993.0,BTI +2023-10-12 16:45:00,30.12,30.12,30.12,30.12,5.0,BTI +2023-10-12 16:42:00,30.12,30.12,30.12,30.12,100.0,BTI +2023-10-12 16:41:00,30.1,30.1,30.1,30.1,98.0,BTI +2023-10-12 16:40:00,30.1,30.1,30.1,30.1,10.0,BTI +2023-10-12 16:39:00,30.1,30.1,30.1,30.1,2.0,BTI +2023-10-12 16:38:00,30.12,30.12,30.12,30.12,5.0,BTI +2023-10-12 16:35:00,30.07,30.12,30.07,30.12,510.0,BTI +2023-10-12 16:34:00,30.07,30.07,30.07,30.07,52.0,BTI +2023-10-12 16:28:00,30.12,30.12,30.12,30.12,1.0,BTI +2023-10-12 16:16:00,30.12,30.12,30.12,30.12,2.0,BTI +2023-10-12 16:15:00,30.12,30.12,30.12,30.12,1.0,BTI +2023-10-12 16:14:00,30.07,30.07,30.07,30.07,100.0,BTI +2023-10-12 16:13:00,30.12,30.12,30.12,30.12,50.0,BTI +2023-10-12 16:12:00,30.12,30.12,30.12,30.12,10.0,BTI +2023-10-12 16:11:00,30.12,30.12,30.12,30.12,10.0,BTI +2023-10-12 16:10:00,30.08,30.08,30.08,30.08,218378.0,BTI +2023-10-12 16:09:00,30.12,30.12,30.12,30.12,37.0,BTI +2023-10-12 16:08:00,30.08,30.08,30.08,30.08,31.0,BTI +2023-10-12 16:07:00,30.08,30.08,30.08,30.08,30.0,BTI +2023-10-12 16:06:00,30.12,30.12,30.12,30.12,10.0,BTI +2023-10-12 16:01:00,30.03,30.03,30.03,30.03,30000.0,BTI +2023-10-12 16:00:00,30.09,30.09,30.03,30.03,535367.0,BTI +2023-10-12 15:59:00,30.095,30.1,30.08,30.09,106664.0,BTI +2023-10-12 15:58:00,30.1,30.11,30.09,30.095,89288.0,BTI +2023-10-12 15:57:00,30.095,30.1,30.085,30.1,81890.0,BTI +2023-10-12 15:56:00,30.105,30.11,30.09,30.09,62368.0,BTI +2023-10-12 15:55:00,30.095,30.11,30.09,30.1,45340.0,BTI +2023-10-12 15:54:00,30.1,30.1,30.09,30.096,40239.0,BTI +2023-10-12 15:53:00,30.095,30.108,30.09,30.1,43808.0,BTI +2023-10-12 15:52:00,30.13,30.13,30.09,30.09,65181.0,BTI +2023-10-12 15:51:00,30.13,30.13,30.12,30.125,32681.0,BTI +2023-10-12 15:50:00,30.11,30.13,30.11,30.125,25311.0,BTI +2023-10-12 15:49:00,30.09,30.11,30.09,30.11,17675.0,BTI +2023-10-12 15:48:00,30.115,30.115,30.08,30.095,54659.0,BTI +2023-10-12 15:47:00,30.105,30.12,30.1,30.12,14953.0,BTI +2023-10-12 15:46:00,30.09,30.11,30.089,30.11,29072.0,BTI +2023-10-12 15:45:00,30.075,30.09,30.072,30.09,44907.0,BTI +2023-10-12 15:44:00,30.076,30.076,30.07,30.07,5101.0,BTI +2023-10-12 15:43:00,30.075,30.085,30.07,30.074,30710.0,BTI +2023-10-12 15:42:00,30.07,30.08,30.065,30.075,34876.0,BTI +2023-10-12 15:41:00,30.08,30.08,30.07,30.071,29648.0,BTI +2023-10-12 15:40:00,30.075,30.08,30.07,30.075,12982.0,BTI +2023-10-12 15:39:00,30.06,30.08,30.06,30.08,7850.0,BTI +2023-10-12 15:38:00,30.04,30.06,30.04,30.06,57169.0,BTI +2023-10-12 15:37:00,30.041,30.045,30.03,30.045,18277.0,BTI +2023-10-12 15:36:00,30.035,30.045,30.03,30.045,12153.0,BTI +2023-10-12 15:35:00,30.04,30.04,30.025,30.034,27530.0,BTI +2023-10-12 15:34:00,30.044,30.049,30.04,30.04,9910.0,BTI +2023-10-12 15:33:00,30.055,30.055,30.04,30.045,8309.0,BTI +2023-10-12 15:32:00,30.07,30.07,30.05,30.05,27353.0,BTI +2023-10-12 15:31:00,30.03,30.075,30.03,30.075,42754.0,BTI +2023-10-12 15:30:00,30.03,30.03,30.01,30.025,20557.0,BTI +2023-10-12 15:29:00,30.04,30.045,30.025,30.025,19541.0,BTI +2023-10-12 15:28:00,30.03,30.045,30.03,30.035,9930.0,BTI +2023-10-12 15:27:00,30.04,30.04,30.035,30.04,4981.0,BTI +2023-10-12 15:26:00,30.05,30.05,30.035,30.045,18273.0,BTI +2023-10-12 15:25:00,30.076,30.076,30.045,30.05,36843.0,BTI +2023-10-12 15:24:00,30.085,30.09,30.075,30.075,33501.0,BTI +2023-10-12 15:23:00,30.08,30.085,30.08,30.085,4743.0,BTI +2023-10-12 15:22:00,30.085,30.095,30.075,30.075,12709.0,BTI +2023-10-12 15:21:00,30.09,30.095,30.082,30.085,7204.0,BTI +2023-10-12 15:20:00,30.09,30.09,30.09,30.09,3135.0,BTI +2023-10-12 15:19:00,30.09,30.095,30.09,30.095,5033.0,BTI +2023-10-12 15:18:00,30.07,30.09,30.07,30.09,11499.0,BTI +2023-10-12 15:17:00,30.075,30.08,30.065,30.065,8082.0,BTI +2023-10-12 15:16:00,30.07,30.08,30.07,30.08,7771.0,BTI +2023-10-12 15:15:00,30.085,30.09,30.07,30.07,7119.0,BTI +2023-10-12 15:14:00,30.09,30.09,30.085,30.086,12159.0,BTI +2023-10-12 15:13:00,30.075,30.09,30.075,30.09,6712.0,BTI +2023-10-12 15:12:00,30.08,30.095,30.08,30.08,9658.0,BTI +2023-10-12 15:11:00,30.075,30.08,30.072,30.08,1749.0,BTI +2023-10-12 15:10:00,30.07,30.082,30.07,30.075,15221.0,BTI +2023-10-12 15:09:00,30.08,30.08,30.07,30.075,9263.0,BTI +2023-10-12 15:08:00,30.07,30.085,30.07,30.085,4469.0,BTI +2023-10-12 15:07:00,30.065,30.07,30.055,30.065,12689.0,BTI +2023-10-12 15:06:00,30.059,30.06,30.05,30.06,4763.0,BTI +2023-10-12 15:05:00,30.065,30.075,30.055,30.055,9981.0,BTI +2023-10-12 15:04:00,30.067,30.067,30.065,30.065,1843.0,BTI +2023-10-12 15:03:00,30.08,30.08,30.065,30.065,9140.0,BTI +2023-10-12 15:02:00,30.065,30.08,30.065,30.075,10189.0,BTI +2023-10-12 15:01:00,30.075,30.075,30.061,30.061,7414.0,BTI +2023-10-12 15:00:00,30.06,30.08,30.06,30.075,3324.0,BTI +2023-10-12 14:59:00,30.049,30.06,30.049,30.06,6468.0,BTI +2023-10-12 14:58:00,30.05,30.055,30.045,30.05,34844.0,BTI +2023-10-12 14:57:00,30.055,30.065,30.05,30.057,13642.0,BTI +2023-10-12 14:56:00,30.06,30.07,30.055,30.06,38119.0,BTI +2023-10-12 14:55:00,30.065,30.065,30.06,30.065,12696.0,BTI +2023-10-12 14:54:00,30.05,30.07,30.05,30.065,7047.0,BTI +2023-10-12 14:53:00,30.057,30.057,30.05,30.05,5500.0,BTI +2023-10-12 14:52:00,30.065,30.065,30.05,30.05,5689.0,BTI +2023-10-12 14:51:00,30.07,30.07,30.05,30.07,11097.0,BTI +2023-10-12 14:50:00,30.05,30.07,30.05,30.065,7316.0,BTI +2023-10-12 14:49:00,30.04,30.06,30.04,30.06,3255.0,BTI +2023-10-12 14:48:00,30.039,30.04,30.03,30.04,6453.0,BTI +2023-10-12 14:47:00,30.06,30.06,30.035,30.039,11996.0,BTI +2023-10-12 14:46:00,30.065,30.07,30.055,30.055,25843.0,BTI +2023-10-12 14:45:00,30.065,30.08,30.064,30.065,10102.0,BTI +2023-10-12 14:44:00,30.075,30.08,30.065,30.065,9372.0,BTI +2023-10-12 14:43:00,30.057,30.079,30.055,30.077,9201.0,BTI +2023-10-12 14:42:00,30.045,30.055,30.035,30.055,17295.0,BTI +2023-10-12 14:41:00,30.06,30.065,30.045,30.045,198626.0,BTI +2023-10-12 14:40:00,30.076,30.076,30.065,30.065,196860.0,BTI +2023-10-12 14:39:00,30.065,30.075,30.062,30.075,7681.0,BTI +2023-10-12 14:38:00,30.064,30.065,30.06,30.06,9047.0,BTI +2023-10-12 14:37:00,30.065,30.076,30.065,30.065,7216.0,BTI +2023-10-12 14:36:00,30.08,30.08,30.065,30.07,9790.0,BTI +2023-10-12 14:35:00,30.08,30.085,30.075,30.082,3560.0,BTI +2023-10-12 14:34:00,30.08,30.09,30.08,30.08,18007.0,BTI +2023-10-12 14:33:00,30.08,30.08,30.08,30.08,4103.0,BTI +2023-10-12 14:32:00,30.08,30.09,30.075,30.085,11128.0,BTI +2023-10-12 14:31:00,30.06,30.09,30.06,30.089,57978.0,BTI +2023-10-12 14:30:00,30.075,30.075,30.065,30.065,7822.0,BTI +2023-10-12 14:29:00,30.075,30.075,30.071,30.075,1564.0,BTI +2023-10-12 14:28:00,30.065,30.08,30.06,30.06,37693.0,BTI +2023-10-12 14:27:00,30.045,30.07,30.04,30.065,10283.0,BTI +2023-10-12 14:26:00,30.063,30.07,30.04,30.04,62872.0,BTI +2023-10-12 14:25:00,30.03,30.07,30.03,30.07,8365.0,BTI +2023-10-12 14:24:00,30.04,30.04,30.02,30.035,8095.0,BTI +2023-10-12 14:23:00,30.003,30.037,29.99,30.035,37941.0,BTI +2023-10-12 14:22:00,29.995,30.0,29.98,30.0,39163.0,BTI +2023-10-12 14:21:00,29.995,29.999,29.989,29.99,14784.0,BTI +2023-10-12 14:20:00,29.975,30.0,29.975,29.995,14027.0,BTI +2023-10-12 14:19:00,29.98,29.98,29.97,29.98,2236.0,BTI +2023-10-12 14:18:00,29.965,29.98,29.96,29.979,6653.0,BTI +2023-10-12 14:17:00,29.95,29.965,29.947,29.965,8230.0,BTI +2023-10-12 14:16:00,29.94,29.942,29.921,29.942,19928.0,BTI +2023-10-12 14:15:00,29.925,29.965,29.925,29.95,68658.0,BTI +2023-10-12 14:14:00,29.93,29.93,29.92,29.925,8279.0,BTI +2023-10-12 14:13:00,29.935,29.935,29.92,29.93,5592.0,BTI +2023-10-12 14:12:00,29.925,29.939,29.925,29.935,9387.0,BTI +2023-10-12 14:11:00,29.955,29.955,29.93,29.93,16944.0,BTI +2023-10-12 14:10:00,29.902,29.95,29.895,29.95,28533.0,BTI +2023-10-12 14:09:00,29.91,29.915,29.9,29.9,20707.0,BTI +2023-10-12 14:08:00,29.941,29.945,29.911,29.911,7737.0,BTI +2023-10-12 14:07:00,29.935,29.945,29.935,29.945,7418.0,BTI +2023-10-12 14:06:00,29.97,29.975,29.922,29.935,31904.0,BTI +2023-10-12 14:05:00,29.985,29.989,29.76,29.975,339121.0,BTI +2023-10-12 14:04:00,29.995,30.0,29.98,29.98,13073.0,BTI +2023-10-12 14:03:00,29.985,30.01,29.985,29.995,42449.0,BTI +2023-10-12 14:02:00,29.95,30.0,29.95,29.985,16666.0,BTI +2023-10-12 14:01:00,29.94,29.97,29.94,29.96,6387.0,BTI +2023-10-12 14:00:00,29.91,29.94,29.91,29.94,11373.0,BTI +2023-10-12 13:59:00,29.91,29.91,29.9,29.905,7750.0,BTI +2023-10-12 13:58:00,29.95,29.96,29.91,29.915,115922.0,BTI +2023-10-12 13:57:00,29.96,29.96,29.95,29.955,5106.0,BTI +2023-10-12 13:56:00,29.955,29.97,29.95,29.961,23650.0,BTI +2023-10-12 13:55:00,29.945,29.97,29.945,29.96,23769.0,BTI +2023-10-12 13:54:00,29.925,29.945,29.915,29.945,22722.0,BTI +2023-10-12 13:53:00,29.94,29.94,29.92,29.92,6318.0,BTI +2023-10-12 13:52:00,29.935,29.94,29.925,29.935,13054.0,BTI +2023-10-12 13:51:00,29.9,29.935,29.9,29.935,20754.0,BTI +2023-10-12 13:50:00,29.935,29.939,29.905,29.905,18262.0,BTI +2023-10-12 13:49:00,29.91,29.94,29.9,29.93,29011.0,BTI +2023-10-12 13:48:00,29.905,29.915,29.895,29.909,21243.0,BTI +2023-10-12 13:47:00,29.925,29.925,29.9,29.901,16081.0,BTI +2023-10-12 13:46:00,29.875,29.92,29.87,29.911,46020.0,BTI +2023-10-12 13:45:00,29.88,29.895,29.875,29.88,11565.0,BTI +2023-10-12 13:44:00,29.89,29.89,29.87,29.875,18121.0,BTI +2023-10-12 13:43:00,29.91,29.91,29.88,29.893,15771.0,BTI +2023-10-12 13:42:00,29.92,29.925,29.89,29.915,21847.0,BTI +2023-10-12 13:41:00,29.88,29.93,29.88,29.919,68592.0,BTI +2023-10-12 13:40:00,29.87,29.88,29.86,29.88,35882.0,BTI +2023-10-12 13:39:00,29.86,29.865,29.84,29.865,24061.0,BTI +2023-10-12 13:38:00,29.81,29.87,29.81,29.86,33523.0,BTI +2023-10-12 13:37:00,29.745,29.82,29.74,29.81,68624.0,BTI +2023-10-12 13:36:00,29.765,29.77,29.74,29.745,35225.0,BTI +2023-10-12 13:35:00,29.785,29.8,29.765,29.765,9679.0,BTI +2023-10-12 13:34:00,29.84,29.85,29.785,29.785,29187.0,BTI +2023-10-12 13:33:00,29.825,29.845,29.825,29.845,8724.0,BTI +2023-10-12 13:32:00,29.82,29.83,29.82,29.825,10003.0,BTI +2023-10-12 13:31:00,29.81,29.83,29.81,29.83,21542.0,BTI +2023-10-12 13:30:00,29.79,29.815,29.79,29.8,46012.0,BTI +2023-10-12 13:29:00,29.795,29.8,29.79,29.795,2542.0,BTI +2023-10-12 13:28:00,29.84,29.845,29.78,29.795,35227.0,BTI +2023-10-12 13:27:00,29.825,29.84,29.82,29.835,54290.0,BTI +2023-10-12 13:26:00,29.88,29.88,29.825,29.825,72736.0,BTI +2023-10-12 13:25:00,29.84,29.905,29.835,29.88,105215.0,BTI +2023-10-12 13:24:00,29.81,29.86,29.81,29.85,39591.0,BTI +2023-10-12 13:23:00,29.775,29.81,29.77,29.8,89875.0,BTI +2023-10-12 13:22:00,29.755,29.79,29.745,29.775,23579.0,BTI +2023-10-12 13:21:00,29.745,29.76,29.735,29.75,39325.0,BTI +2023-10-12 13:20:00,29.76,29.79,29.745,29.745,56548.0,BTI +2023-10-12 13:19:00,29.74,29.765,29.73,29.765,56391.0,BTI +2023-10-12 13:18:00,29.74,29.74,29.69,29.735,124807.0,BTI +2023-10-12 13:17:00,29.705,29.745,29.705,29.74,36708.0,BTI +2023-10-12 13:16:00,29.71,29.72,29.702,29.71,37234.0,BTI +2023-10-12 13:15:00,29.675,29.72,29.67,29.7,35402.0,BTI +2023-10-12 13:14:00,29.68,29.7,29.68,29.68,25215.0,BTI +2023-10-12 13:13:00,29.66,29.675,29.65,29.675,44986.0,BTI +2023-10-12 13:12:00,29.68,29.68,29.64,29.66,41101.0,BTI +2023-10-12 13:11:00,29.66,29.695,29.66,29.69,63832.0,BTI +2023-10-12 13:10:00,29.695,29.695,29.64,29.66,44381.0,BTI +2023-10-12 13:09:00,29.685,29.7,29.67,29.7,18161.0,BTI +2023-10-12 13:08:00,29.725,29.75,29.67,29.68,45455.0,BTI +2023-10-12 13:07:00,29.65,29.73,29.65,29.725,56077.0,BTI +2023-10-12 13:06:00,29.625,29.65,29.605,29.649,126044.0,BTI +2023-10-12 13:05:00,29.7,29.7,29.62,29.62,78416.0,BTI +2023-10-12 13:04:00,29.71,29.725,29.69,29.7,72098.0,BTI +2023-10-12 13:03:00,29.755,29.76,29.71,29.71,88980.0,BTI +2023-10-12 13:02:00,29.82,29.82,29.75,29.75,61036.0,BTI +2023-10-12 13:01:00,29.846,29.86,29.82,29.828,47654.0,BTI +2023-10-12 13:00:00,29.875,29.88,29.84,29.845,28018.0,BTI +2023-10-12 12:59:00,29.86,29.879,29.85,29.878,13146.0,BTI +2023-10-12 12:58:00,29.89,29.89,29.86,29.865,24425.0,BTI +2023-10-12 12:57:00,29.895,29.91,29.885,29.889,25113.0,BTI +2023-10-12 12:56:00,29.901,29.901,29.89,29.895,14403.0,BTI +2023-10-12 12:55:00,29.899,29.94,29.899,29.905,31741.0,BTI +2023-10-12 12:54:00,29.89,29.9,29.875,29.9,36031.0,BTI +2023-10-12 12:53:00,29.89,29.9,29.88,29.89,18966.0,BTI +2023-10-12 12:52:00,29.88,29.905,29.875,29.9,28555.0,BTI +2023-10-12 12:51:00,29.87,29.88,29.865,29.875,11165.0,BTI +2023-10-12 12:50:00,29.865,29.88,29.86,29.87,40701.0,BTI +2023-10-12 12:49:00,29.84,29.865,29.84,29.865,23166.0,BTI +2023-10-12 12:48:00,29.85,29.85,29.84,29.845,9740.0,BTI +2023-10-12 12:47:00,29.91,29.91,29.845,29.85,30168.0,BTI +2023-10-12 12:46:00,29.855,29.91,29.85,29.905,38016.0,BTI +2023-10-12 12:45:00,29.88,29.88,29.86,29.86,23051.0,BTI +2023-10-12 12:44:00,29.905,29.91,29.88,29.88,26657.0,BTI +2023-10-12 12:43:00,29.905,29.91,29.88,29.901,32854.0,BTI +2023-10-12 12:42:00,29.925,29.93,29.905,29.91,15335.0,BTI +2023-10-12 12:41:00,29.94,29.94,29.92,29.925,24673.0,BTI +2023-10-12 12:40:00,29.965,29.967,29.92,29.931,49266.0,BTI +2023-10-12 12:39:00,29.975,29.975,29.96,29.969,14558.0,BTI +2023-10-12 12:38:00,29.92,29.98,29.92,29.97,23417.0,BTI +2023-10-12 12:37:00,29.95,29.95,29.915,29.92,26427.0,BTI +2023-10-12 12:36:00,29.96,29.96,29.94,29.955,30049.0,BTI +2023-10-12 12:35:00,29.96,29.97,29.95,29.96,22339.0,BTI +2023-10-12 12:34:00,29.98,29.98,29.95,29.955,25612.0,BTI +2023-10-12 12:33:00,29.99,29.999,29.98,29.985,20788.0,BTI +2023-10-12 12:32:00,29.98,30.03,29.98,29.999,46946.0,BTI +2023-10-12 12:31:00,29.98,29.99,29.965,29.99,11517.0,BTI +2023-10-12 12:30:00,29.995,30.01,29.98,29.98,23974.0,BTI +2023-10-12 12:29:00,29.99,30.0,29.975,29.991,30789.0,BTI +2023-10-12 12:28:00,29.95,30.0,29.94,30.0,57239.0,BTI +2023-10-12 12:27:00,30.02,30.02,29.945,29.95,49794.0,BTI +2023-10-12 12:26:00,29.98,30.03,29.98,30.03,72552.0,BTI +2023-10-12 12:25:00,30.005,30.01,29.96,29.985,56443.0,BTI +2023-10-12 12:24:00,30.01,30.01,29.975,30.0,88919.0,BTI +2023-10-12 12:23:00,30.035,30.039,30.01,30.015,5183.0,BTI +2023-10-12 12:22:00,30.015,30.06,30.01,30.03,17035.0,BTI +2023-10-12 12:21:00,29.97,30.02,29.97,30.02,32404.0,BTI +2023-10-12 12:20:00,30.03,30.04,29.97,29.975,46849.0,BTI +2023-10-12 12:19:00,30.02,30.04,30.015,30.04,22611.0,BTI +2023-10-12 12:18:00,30.03,30.04,30.02,30.02,25068.0,BTI +2023-10-12 12:17:00,30.1,30.11,30.02,30.035,54553.0,BTI +2023-10-12 12:16:00,30.105,30.11,30.08,30.1,21561.0,BTI +2023-10-12 12:15:00,30.09,30.11,30.08,30.105,49175.0,BTI +2023-10-12 12:14:00,30.06,30.09,30.045,30.09,16564.0,BTI +2023-10-12 12:13:00,30.02,30.08,30.02,30.06,30567.0,BTI +2023-10-12 12:12:00,29.99,30.03,29.99,30.03,29455.0,BTI +2023-10-12 12:11:00,30.06,30.06,29.97,29.975,39923.0,BTI +2023-10-12 12:10:00,30.07,30.08,30.015,30.06,29449.0,BTI +2023-10-12 12:09:00,30.105,30.105,30.05,30.064,20775.0,BTI +2023-10-12 12:08:00,29.96,30.106,29.96,30.093,29393.0,BTI +2023-10-12 12:07:00,30.07,30.08,29.97,29.99,142376.0,BTI +2023-10-12 12:06:00,30.125,30.125,30.065,30.069,24860.0,BTI +2023-10-12 12:05:00,30.125,30.14,30.12,30.125,9800.0,BTI +2023-10-12 12:04:00,30.075,30.14,30.075,30.125,15507.0,BTI +2023-10-12 12:03:00,30.18,30.185,30.075,30.076,30855.0,BTI +2023-10-12 12:02:00,30.185,30.19,30.18,30.18,11272.0,BTI +2023-10-12 12:01:00,30.19,30.215,30.17,30.185,14281.0,BTI +2023-10-12 12:00:00,30.2,30.21,30.12,30.18,47470.0,BTI +2023-10-12 11:59:00,30.27,30.28,30.185,30.19,62177.0,BTI +2023-10-12 11:58:00,30.251,30.275,30.225,30.275,35196.0,BTI +2023-10-12 11:57:00,30.25,30.29,30.25,30.26,82481.0,BTI +2023-10-12 11:56:00,30.185,30.25,30.14,30.25,46221.0,BTI +2023-10-12 11:55:00,30.12,30.2,30.08,30.18,92063.0,BTI +2023-10-12 11:54:00,30.1,30.12,29.95,30.12,61715.0,BTI +2023-10-12 11:53:00,29.98,30.12,29.98,30.1,112845.0,BTI +2023-10-12 11:52:00,30.01,30.02,29.87,29.95,83104.0,BTI +2023-10-12 11:51:00,29.94,30.045,29.9,30.005,113677.0,BTI +2023-10-12 11:50:00,29.97,29.98,29.915,29.94,45717.0,BTI +2023-10-12 11:49:00,29.84,29.999,29.78,29.962,220833.0,BTI +2023-10-12 11:48:00,30.13,30.13,29.83,29.84,118634.0,BTI +2023-10-12 11:47:00,30.21,30.219,30.03,30.14,119692.0,BTI +2023-10-12 11:46:00,30.26,30.26,30.07,30.19,101511.0,BTI +2023-10-12 11:45:00,29.93,30.31,29.92,30.25,242837.0,BTI +2023-10-12 11:44:00,29.945,30.02,29.81,29.93,281022.0,BTI +2023-10-12 11:43:00,30.05,30.12,29.9,29.939,238776.0,BTI +2023-10-12 11:42:00,30.02,30.13,29.9,30.05,302679.0,BTI +2023-10-12 11:41:00,30.44,30.44,29.91,30.005,515753.0,BTI +2023-10-12 11:40:00,30.64,30.65,30.27,30.43,545444.0,BTI +2023-10-12 11:39:00,30.79,30.83,30.54,30.64,680901.0,BTI +2023-10-12 11:38:00,30.955,30.955,30.7,30.8,339941.0,BTI +2023-10-12 11:37:00,30.954,30.96,30.942,30.942,6264.0,BTI +2023-10-12 11:36:00,30.95,30.96,30.95,30.953,3814.0,BTI +2023-10-12 11:35:00,30.96,30.96,30.95,30.95,2817.0,BTI +2023-10-12 11:34:00,30.94,30.955,30.94,30.955,1201.0,BTI +2023-10-12 11:33:00,30.94,30.95,30.931,30.931,2067.0,BTI +2023-10-12 11:32:00,30.965,30.969,30.95,30.95,5523.0,BTI +2023-10-12 11:31:00,30.96,30.965,30.96,30.965,1306.0,BTI +2023-10-12 11:30:00,30.985,30.985,30.96,30.96,7808.0,BTI +2023-10-12 11:29:00,30.996,30.996,30.98,30.985,2914.0,BTI +2023-10-12 11:28:00,30.99,30.995,30.985,30.995,950.0,BTI +2023-10-12 11:27:00,30.975,30.98,30.975,30.98,839.0,BTI +2023-10-12 11:26:00,30.978,30.979,30.965,30.97,8286.0,BTI +2023-10-12 11:25:00,30.97,30.98,30.97,30.971,5043.0,BTI +2023-10-12 11:24:00,30.97,30.975,30.97,30.97,2888.0,BTI +2023-10-12 11:23:00,30.97,30.98,30.965,30.975,22172.0,BTI +2023-10-12 11:22:00,30.95,30.96,30.95,30.96,7123.0,BTI +2023-10-12 11:21:00,30.95,30.95,30.94,30.94,7603.0,BTI +2023-10-12 11:20:00,30.95,30.955,30.948,30.95,1996.0,BTI +2023-10-12 11:19:00,30.945,30.956,30.945,30.955,3515.0,BTI +2023-10-12 11:18:00,30.95,30.95,30.945,30.95,5657.0,BTI +2023-10-12 11:17:00,30.965,30.965,30.95,30.95,6666.0,BTI +2023-10-12 11:16:00,30.96,30.97,30.95,30.965,10523.0,BTI +2023-10-12 11:15:00,30.97,30.98,30.96,30.96,17677.0,BTI +2023-10-12 11:14:00,30.97,30.98,30.97,30.98,1551.0,BTI +2023-10-12 11:13:00,30.96,30.97,30.95,30.97,9162.0,BTI +2023-10-12 11:12:00,30.97,30.97,30.96,30.96,3726.0,BTI +2023-10-12 11:11:00,30.97,30.98,30.965,30.98,8723.0,BTI +2023-10-12 11:10:00,30.95,30.965,30.945,30.965,4456.0,BTI +2023-10-12 11:09:00,30.94,30.953,30.94,30.953,4275.0,BTI +2023-10-12 11:08:00,30.94,30.949,30.935,30.935,2349.0,BTI +2023-10-12 11:07:00,30.965,30.97,30.935,30.935,16982.0,BTI +2023-10-12 11:06:00,30.96,30.975,30.96,30.965,15887.0,BTI +2023-10-12 11:05:00,30.94,30.97,30.94,30.96,6569.0,BTI +2023-10-12 11:04:00,30.935,30.94,30.935,30.94,6969.0,BTI +2023-10-12 11:03:00,30.95,30.95,30.935,30.94,2522.0,BTI +2023-10-12 11:02:00,30.97,30.97,30.958,30.958,1326.0,BTI +2023-10-12 11:01:00,30.97,30.975,30.95,30.96,11952.0,BTI +2023-10-12 11:00:00,30.96,30.985,30.96,30.97,8997.0,BTI +2023-10-12 10:59:00,30.95,30.96,30.945,30.955,4531.0,BTI +2023-10-12 10:58:00,30.94,30.95,30.94,30.94,3723.0,BTI +2023-10-12 10:57:00,30.93,30.94,30.93,30.935,5071.0,BTI +2023-10-12 10:56:00,30.94,30.94,30.93,30.935,2217.0,BTI +2023-10-12 10:55:00,30.92,30.935,30.915,30.935,11976.0,BTI +2023-10-12 10:54:00,30.93,30.93,30.92,30.92,14547.0,BTI +2023-10-12 10:53:00,30.94,30.94,30.935,30.935,573.0,BTI +2023-10-12 10:52:00,30.955,30.955,30.935,30.935,5374.0,BTI +2023-10-12 10:51:00,30.97,30.98,30.957,30.96,15265.0,BTI +2023-10-12 10:50:00,30.98,30.98,30.975,30.979,2994.0,BTI +2023-10-12 10:49:00,30.99,30.99,30.98,30.98,1342.0,BTI +2023-10-12 10:48:00,30.99,30.995,30.985,30.99,5154.0,BTI +2023-10-12 10:47:00,30.997,31.0,30.99,30.99,3182.0,BTI +2023-10-12 10:46:00,30.97,31.0,30.969,31.0,10348.0,BTI +2023-10-12 10:45:00,30.96,30.975,30.955,30.97,11164.0,BTI +2023-10-12 10:44:00,30.97,30.97,30.955,30.955,7278.0,BTI +2023-10-12 10:43:00,30.97,30.98,30.965,30.975,8169.0,BTI +2023-10-12 10:42:00,30.96,30.97,30.955,30.96,9645.0,BTI +2023-10-12 10:41:00,30.96,30.968,30.955,30.96,7553.0,BTI +2023-10-12 10:40:00,30.945,30.965,30.945,30.96,15357.0,BTI +2023-10-12 10:39:00,30.96,30.96,30.945,30.95,11157.0,BTI +2023-10-12 10:38:00,30.96,30.96,30.955,30.956,5533.0,BTI +2023-10-12 10:37:00,30.96,30.965,30.955,30.96,4211.0,BTI +2023-10-12 10:36:00,30.95,30.965,30.945,30.965,11209.0,BTI +2023-10-12 10:35:00,30.97,30.97,30.945,30.945,17039.0,BTI +2023-10-12 10:34:00,30.965,30.98,30.96,30.98,19901.0,BTI +2023-10-12 10:33:00,30.98,30.98,30.965,30.97,19685.0,BTI +2023-10-12 10:32:00,31.005,31.005,30.975,30.98,18223.0,BTI +2023-10-12 10:31:00,31.017,31.017,30.995,30.999,15534.0,BTI +2023-10-12 10:30:00,31.0,31.02,31.0,31.02,5240.0,BTI +2023-10-12 10:29:00,30.995,31.0,30.995,31.0,3804.0,BTI +2023-10-12 10:28:00,31.01,31.01,30.995,31.0,5082.0,BTI +2023-10-12 10:27:00,31.01,31.01,31.0,31.01,7166.0,BTI +2023-10-12 10:26:00,31.009,31.015,31.005,31.01,2178.0,BTI +2023-10-12 10:25:00,31.005,31.01,31.005,31.009,648.0,BTI +2023-10-12 10:24:00,31.02,31.02,31.0,31.01,3118.0,BTI +2023-10-12 10:23:00,31.02,31.02,31.01,31.01,1911.0,BTI +2023-10-12 10:22:00,31.03,31.03,31.02,31.025,2967.0,BTI +2023-10-12 10:21:00,31.03,31.03,31.02,31.03,4574.0,BTI +2023-10-12 10:20:00,31.03,31.045,31.025,31.035,5146.0,BTI +2023-10-12 10:19:00,31.01,31.04,31.01,31.03,10054.0,BTI +2023-10-12 10:18:00,30.995,31.015,30.995,31.015,6363.0,BTI +2023-10-12 10:17:00,31.025,31.025,30.985,30.99,29655.0,BTI +2023-10-12 10:16:00,31.03,31.035,31.025,31.025,3055.0,BTI +2023-10-12 10:15:00,31.02,31.03,31.01,31.03,4353.0,BTI +2023-10-12 10:14:00,31.025,31.03,31.015,31.02,5394.0,BTI +2023-10-12 10:13:00,31.01,31.03,31.01,31.03,6520.0,BTI +2023-10-12 10:12:00,31.01,31.02,31.005,31.015,12079.0,BTI +2023-10-12 10:11:00,31.005,31.02,31.0,31.01,9190.0,BTI +2023-10-12 10:10:00,31.01,31.01,31.005,31.01,2989.0,BTI +2023-10-12 10:09:00,31.005,31.02,31.0,31.01,14724.0,BTI +2023-10-12 10:08:00,31.03,31.03,31.0,31.002,11734.0,BTI +2023-10-12 10:07:00,31.02,31.03,31.015,31.03,7795.0,BTI +2023-10-12 10:06:00,31.01,31.02,31.005,31.02,5947.0,BTI +2023-10-12 10:05:00,31.025,31.025,31.01,31.01,4444.0,BTI +2023-10-12 10:04:00,31.04,31.05,31.039,31.039,4668.0,BTI +2023-10-12 10:03:00,31.025,31.04,31.025,31.034,3470.0,BTI +2023-10-12 10:02:00,31.05,31.05,31.029,31.03,11794.0,BTI +2023-10-12 10:01:00,31.08,31.08,31.04,31.04,32907.0,BTI +2023-10-12 10:00:00,31.07,31.1,31.07,31.085,4693.0,BTI +2023-10-12 09:59:00,31.08,31.09,31.07,31.08,7353.0,BTI +2023-10-12 09:58:00,31.085,31.085,31.065,31.078,8995.0,BTI +2023-10-12 09:57:00,31.07,31.09,31.06,31.08,11471.0,BTI +2023-10-12 09:56:00,31.08,31.085,31.065,31.07,11481.0,BTI +2023-10-12 09:55:00,31.115,31.115,31.09,31.09,23966.0,BTI +2023-10-12 09:54:00,31.14,31.14,31.11,31.115,8593.0,BTI +2023-10-12 09:53:00,31.18,31.18,31.13,31.13,5536.0,BTI +2023-10-12 09:52:00,31.201,31.201,31.18,31.18,6076.0,BTI +2023-10-12 09:51:00,31.19,31.2,31.19,31.2,19458.0,BTI +2023-10-12 09:50:00,31.17,31.2,31.17,31.2,760.0,BTI +2023-10-12 09:49:00,31.175,31.175,31.155,31.16,10364.0,BTI +2023-10-12 09:48:00,31.159,31.17,31.15,31.17,3828.0,BTI +2023-10-12 09:47:00,31.17,31.17,31.16,31.16,3344.0,BTI +2023-10-12 09:46:00,31.165,31.17,31.16,31.16,13674.0,BTI +2023-10-12 09:45:00,31.12,31.17,31.11,31.163,11372.0,BTI +2023-10-12 09:44:00,31.15,31.155,31.12,31.12,3113.0,BTI +2023-10-12 09:43:00,31.15,31.15,31.14,31.15,12730.0,BTI +2023-10-12 09:42:00,31.17,31.18,31.155,31.16,3196.0,BTI +2023-10-12 09:41:00,31.18,31.18,31.16,31.17,17842.0,BTI +2023-10-12 09:40:00,31.185,31.19,31.17,31.19,3082.0,BTI +2023-10-12 09:39:00,31.17,31.19,31.17,31.19,5464.0,BTI +2023-10-12 09:38:00,31.18,31.19,31.16,31.16,34852.0,BTI +2023-10-12 09:37:00,31.19,31.21,31.18,31.19,14917.0,BTI +2023-10-12 09:36:00,31.23,31.23,31.18,31.185,38328.0,BTI +2023-10-12 09:35:00,31.24,31.26,31.225,31.23,28629.0,BTI +2023-10-12 09:34:00,31.295,31.295,31.24,31.242,7065.0,BTI +2023-10-12 09:33:00,31.27,31.29,31.245,31.29,5755.0,BTI +2023-10-12 09:32:00,31.29,31.29,31.25,31.27,11761.0,BTI +2023-10-12 09:31:00,31.33,31.33,31.29,31.3,19533.0,BTI +2023-10-12 09:30:00,31.36,31.38,31.32,31.33,49516.0,BTI +2023-10-12 09:29:00,31.41,31.41,31.38,31.38,2680.0,BTI +2023-10-12 09:28:00,31.41,31.41,31.39,31.4,1031.0,BTI +2023-10-12 09:27:00,31.41,31.41,31.41,31.41,61.0,BTI +2023-10-12 09:26:00,31.44,31.44,31.44,31.44,1.0,BTI +2023-10-12 09:24:00,31.46,31.46,31.44,31.44,357.0,BTI +2023-10-12 09:23:00,31.45,31.45,31.44,31.44,401.0,BTI +2023-10-12 09:21:00,31.4,31.41,31.4,31.41,40.0,BTI +2023-10-12 09:17:00,31.41,31.41,31.41,31.41,5.0,BTI +2023-10-12 09:15:00,31.41,31.42,31.41,31.42,1211.0,BTI +2023-10-12 09:14:00,31.4,31.42,31.39,31.39,572.0,BTI +2023-10-12 09:09:00,31.41,31.41,31.41,31.41,10.0,BTI +2023-10-12 09:07:00,31.43,31.43,31.43,31.43,690.0,BTI +2023-10-12 09:06:00,31.45,31.45,31.44,31.45,421.0,BTI +2023-10-12 09:04:00,31.41,31.41,31.41,31.41,88.0,BTI +2023-10-12 09:03:00,31.42,31.42,31.42,31.42,20.0,BTI +2023-10-12 09:01:00,31.44,31.44,31.44,31.44,100.0,BTI +2023-10-12 09:00:00,31.42,31.42,31.42,31.42,200.0,BTI +2023-10-12 08:57:00,31.45,31.45,31.44,31.44,3905.0,BTI +2023-10-12 08:56:00,31.46,31.48,31.46,31.48,305.0,BTI +2023-10-12 08:53:00,31.5,31.5,31.5,31.5,2.0,BTI +2023-10-12 08:52:00,31.5,31.51,31.5,31.51,700.0,BTI +2023-10-12 08:49:00,31.51,31.52,31.51,31.52,31.0,BTI +2023-10-12 08:48:00,31.515,31.515,31.515,31.515,1.0,BTI +2023-10-12 08:45:00,31.47,31.47,31.47,31.47,1376.0,BTI +2023-10-12 08:41:00,31.45,31.45,31.45,31.45,1.0,BTI +2023-10-12 08:39:00,31.46,31.46,31.46,31.46,200.0,BTI +2023-10-12 08:37:00,31.5,31.5,31.485,31.485,4.0,BTI +2023-10-12 08:36:00,31.46,31.46,31.46,31.46,1000.0,BTI +2023-10-12 08:35:00,31.51,31.51,31.51,31.51,200.0,BTI +2023-10-12 08:34:00,31.5,31.51,31.5,31.51,258.0,BTI +2023-10-12 08:32:00,31.49,31.51,31.49,31.51,427.0,BTI +2023-10-12 08:31:00,31.52,31.52,31.52,31.52,600.0,BTI +2023-10-12 08:28:00,31.6,31.6,31.6,31.6,58.0,BTI +2023-10-12 08:27:00,31.59,31.59,31.59,31.59,23.0,BTI +2023-10-12 08:26:00,31.57,31.57,31.57,31.57,24.0,BTI +2023-10-12 08:25:00,31.55,31.55,31.55,31.55,104.0,BTI +2023-10-12 08:23:00,31.53,31.54,31.53,31.54,18.0,BTI +2023-10-12 08:21:00,31.54,31.54,31.54,31.54,3.0,BTI +2023-10-12 08:20:00,31.54,31.54,31.54,31.54,3.0,BTI +2023-10-12 08:19:00,31.53,31.55,31.53,31.55,145.0,BTI +2023-10-12 08:18:00,31.53,31.53,31.53,31.53,122.0,BTI +2023-10-12 08:17:00,31.52,31.52,31.52,31.52,8.0,BTI +2023-10-12 08:12:00,31.5,31.51,31.5,31.51,540.0,BTI +2023-10-12 08:11:00,31.49,31.49,31.49,31.49,495.0,BTI +2023-10-12 08:08:00,31.47,31.48,31.47,31.48,338.0,BTI +2023-10-12 08:03:00,31.28,31.46,31.23,31.28,80.0,BTI +2023-10-12 08:02:00,31.45,31.45,31.28,31.28,250.0,BTI +2023-10-12 08:01:00,31.45,31.47,31.25,31.25,173.0,BTI +2023-10-12 08:00:00,31.432,31.46,31.432,31.45,49.0,BTI +2023-10-12 07:46:00,31.48,31.49,31.48,31.49,1016.0,BTI +2023-10-12 07:44:00,31.47,31.47,31.47,31.47,1.0,BTI +2023-10-12 07:40:00,31.45,31.45,31.45,31.45,202.0,BTI +2023-10-12 07:39:00,31.45,31.45,31.45,31.45,10.0,BTI +2023-10-12 07:36:00,31.42,31.42,31.42,31.42,1.0,BTI +2023-10-12 07:34:00,31.44,31.44,31.44,31.44,1.0,BTI +2023-10-12 07:33:00,31.44,31.44,31.44,31.44,50.0,BTI +2023-10-12 07:25:00,31.46,31.46,31.46,31.46,32.0,BTI +2023-10-12 07:20:00,31.46,31.46,31.46,31.46,1016.0,BTI +2023-10-12 07:19:00,31.44,31.44,31.44,31.44,120.0,BTI +2023-10-12 07:18:00,31.45,31.45,31.45,31.45,1217.0,BTI +2023-10-12 07:17:00,31.45,31.45,31.45,31.45,700.0,BTI +2023-10-12 07:16:00,31.46,31.46,31.45,31.45,5390.0,BTI +2023-10-12 07:15:00,31.45,31.45,31.45,31.45,1800.0,BTI +2023-10-12 07:13:00,31.45,31.45,31.45,31.45,1.0,BTI +2023-10-12 07:08:00,31.43,31.43,31.43,31.43,500.0,BTI +2023-10-12 07:05:00,31.44,31.44,31.44,31.44,1.0,BTI +2023-10-12 06:57:00,31.43,31.43,31.43,31.43,300.0,BTI +2023-10-12 06:33:00,31.44,31.44,31.44,31.44,573.0,BTI +2023-10-12 06:01:00,31.45,31.45,31.45,31.45,100.0,BTI +2023-10-12 05:49:00,31.46,31.46,31.46,31.46,100.0,BTI +2023-10-12 05:48:00,31.46,31.46,31.45,31.45,21.0,BTI +2023-10-12 05:47:00,31.44,31.44,31.44,31.44,350.0,BTI +2023-10-12 05:36:00,31.42,31.42,31.42,31.42,1.0,BTI +2023-10-12 05:32:00,31.42,31.42,31.42,31.42,10.0,BTI +2023-10-12 05:29:00,31.4,31.4,31.4,31.4,197.0,BTI +2023-10-12 05:15:00,31.44,31.44,31.44,31.44,100.0,BTI +2023-10-12 05:13:00,31.42,31.42,31.42,31.42,100.0,BTI +2023-10-12 05:10:00,31.43,31.43,31.43,31.43,1.0,BTI +2023-10-12 05:09:00,31.43,31.43,31.43,31.43,8.0,BTI +2023-10-12 05:06:00,31.42,31.42,31.42,31.42,5.0,BTI +2023-10-12 05:00:00,31.44,31.44,31.44,31.44,100.0,BTI +2023-10-12 04:56:00,31.44,31.44,31.44,31.44,1000.0,BTI +2023-10-12 04:55:00,31.44,31.44,31.44,31.44,20.0,BTI +2023-10-12 04:44:00,31.4,31.41,31.4,31.41,300.0,BTI +2023-10-12 04:41:00,31.36,31.38,31.36,31.38,430.0,BTI +2023-10-12 04:29:00,31.35,31.35,31.35,31.35,1.0,BTI +2023-10-12 04:27:00,31.34,31.34,31.34,31.34,1000.0,BTI +2023-10-12 04:15:00,31.25,31.25,31.25,31.25,10.0,BTI +2023-10-12 04:13:00,31.25,31.25,31.25,31.25,38.0,BTI +2023-10-12 04:10:00,31.25,31.25,31.25,31.25,30.0,BTI +2023-10-12 04:05:00,31.26,31.26,31.25,31.25,200.0,BTI +2023-10-12 04:01:00,31.26,31.26,31.26,31.26,5.0,BTI +2023-10-12 04:00:00,31.28,31.28,31.26,31.26,3553.0,BTI +2023-10-11 19:46:00,31.28,31.28,31.28,31.28,100.0,BTI +2023-10-11 19:37:00,31.28,31.28,31.28,31.28,50.0,BTI +2023-10-11 19:28:00,31.28,31.28,31.28,31.28,1.0,BTI +2023-10-11 19:27:00,31.26,31.28,31.26,31.26,566.0,BTI +2023-10-11 19:05:00,31.29,31.29,31.28,31.28,100.0,BTI +2023-10-11 19:00:00,31.28,31.28,31.28,31.28,98138.0,BTI +2023-10-11 18:40:00,31.28,31.29,31.28,31.29,2.0,BTI +2023-10-11 18:30:00,31.28,31.28,31.28,31.28,98138.0,BTI +2023-10-11 18:14:00,31.3,31.3,31.3,31.3,2.0,BTI +2023-10-11 18:08:00,31.3,31.3,31.3,31.3,1.0,BTI +2023-10-11 17:58:00,31.3,31.3,31.3,31.3,13.0,BTI +2023-10-11 17:53:00,31.3,31.3,31.3,31.3,1.0,BTI +2023-10-11 17:50:00,31.3,31.3,31.3,31.3,2.0,BTI +2023-10-11 17:47:00,31.3,31.3,31.3,31.3,32.0,BTI +2023-10-11 17:41:00,31.29,31.29,31.29,31.29,34.0,BTI +2023-10-11 17:39:00,31.3,31.3,31.3,31.3,2.0,BTI +2023-10-11 17:22:00,31.28,31.28,31.28,31.28,14592.0,BTI +2023-10-11 17:19:00,31.3,31.3,31.3,31.3,9.0,BTI +2023-10-11 17:18:00,31.3,31.3,31.3,31.3,32.0,BTI +2023-10-11 17:17:00,31.28,31.28,31.28,31.28,60.0,BTI +2023-10-11 17:13:00,31.29,31.29,31.29,31.29,1.0,BTI +2023-10-11 17:09:00,31.29,31.29,31.29,31.29,1.0,BTI +2023-10-11 17:06:00,31.281,31.29,31.281,31.29,21.0,BTI +2023-10-11 17:00:00,31.3,31.3,31.3,31.3,2.0,BTI +2023-10-11 16:54:00,31.3,31.3,31.3,31.3,1.0,BTI +2023-10-11 16:50:00,31.29,31.29,31.29,31.29,101.0,BTI +2023-10-11 16:49:00,31.29,31.29,31.29,31.29,10.0,BTI +2023-10-11 16:37:00,31.29,31.29,31.22,31.255,33.0,BTI +2023-10-11 16:28:00,31.28,31.28,31.28,31.28,20.0,BTI +2023-10-11 16:22:00,31.26,31.26,31.26,31.26,3.0,BTI +2023-10-11 16:20:00,31.28,31.28,31.28,31.28,5.0,BTI +2023-10-11 16:19:00,31.3,31.3,31.3,31.3,20.0,BTI +2023-10-11 16:15:00,31.29,31.29,31.28,31.28,82.0,BTI +2023-10-11 16:13:00,31.29,31.29,31.29,31.29,150.0,BTI +2023-10-11 16:10:00,31.28,31.28,31.28,31.28,98138.0,BTI +2023-10-11 16:00:00,31.275,31.28,31.275,31.28,227044.0,BTI +2023-10-11 15:59:00,31.265,31.28,31.26,31.275,29960.0,BTI +2023-10-11 15:58:00,31.265,31.265,31.26,31.265,30798.0,BTI +2023-10-11 15:57:00,31.25,31.27,31.25,31.26,37477.0,BTI +2023-10-11 15:56:00,31.245,31.25,31.24,31.245,20830.0,BTI +2023-10-11 15:55:00,31.25,31.25,31.24,31.245,14108.0,BTI +2023-10-11 15:54:00,31.245,31.25,31.24,31.245,30731.0,BTI +2023-10-11 15:53:00,31.24,31.25,31.24,31.245,23144.0,BTI +2023-10-11 15:52:00,31.25,31.25,31.24,31.245,12482.0,BTI +2023-10-11 15:51:00,31.255,31.26,31.25,31.25,10063.0,BTI +2023-10-11 15:50:00,31.255,31.26,31.25,31.255,16145.0,BTI +2023-10-11 15:49:00,31.26,31.26,31.25,31.25,33631.0,BTI +2023-10-11 15:48:00,31.26,31.26,31.25,31.255,7340.0,BTI +2023-10-11 15:47:00,31.255,31.26,31.25,31.26,4732.0,BTI +2023-10-11 15:46:00,31.26,31.265,31.25,31.255,11372.0,BTI +2023-10-11 15:45:00,31.245,31.26,31.24,31.26,11675.0,BTI +2023-10-11 15:44:00,31.24,31.25,31.24,31.245,19263.0,BTI +2023-10-11 15:43:00,31.25,31.25,31.24,31.25,2441.0,BTI +2023-10-11 15:42:00,31.25,31.25,31.24,31.245,3893.0,BTI +2023-10-11 15:41:00,31.245,31.25,31.24,31.24,6241.0,BTI +2023-10-11 15:40:00,31.245,31.25,31.245,31.245,2522.0,BTI +2023-10-11 15:39:00,31.245,31.25,31.245,31.245,4108.0,BTI +2023-10-11 15:38:00,31.245,31.245,31.24,31.245,1996.0,BTI +2023-10-11 15:37:00,31.245,31.245,31.24,31.24,1945.0,BTI +2023-10-11 15:36:00,31.245,31.245,31.24,31.245,1665.0,BTI +2023-10-11 15:35:00,31.245,31.245,31.24,31.245,2049.0,BTI +2023-10-11 15:34:00,31.24,31.245,31.235,31.245,10624.0,BTI +2023-10-11 15:33:00,31.24,31.245,31.24,31.245,7747.0,BTI +2023-10-11 15:32:00,31.235,31.236,31.232,31.235,1619.0,BTI +2023-10-11 15:31:00,31.23,31.24,31.225,31.235,5424.0,BTI +2023-10-11 15:30:00,31.23,31.235,31.225,31.225,8559.0,BTI +2023-10-11 15:29:00,31.24,31.24,31.235,31.235,1655.0,BTI +2023-10-11 15:28:00,31.225,31.24,31.225,31.24,5441.0,BTI +2023-10-11 15:27:00,31.235,31.235,31.225,31.225,4219.0,BTI +2023-10-11 15:26:00,31.235,31.24,31.23,31.235,1438.0,BTI +2023-10-11 15:25:00,31.245,31.249,31.235,31.235,8759.0,BTI +2023-10-11 15:24:00,31.245,31.245,31.242,31.245,2405.0,BTI +2023-10-11 15:23:00,31.24,31.25,31.24,31.245,1854.0,BTI +2023-10-11 15:22:00,31.24,31.25,31.24,31.25,2419.0,BTI +2023-10-11 15:21:00,31.25,31.25,31.245,31.25,6743.0,BTI +2023-10-11 15:20:00,31.255,31.255,31.24,31.245,12745.0,BTI +2023-10-11 15:19:00,31.25,31.256,31.245,31.255,15791.0,BTI +2023-10-11 15:18:00,31.245,31.255,31.245,31.255,3822.0,BTI +2023-10-11 15:17:00,31.245,31.25,31.24,31.245,2553.0,BTI +2023-10-11 15:16:00,31.245,31.25,31.24,31.25,1696.0,BTI +2023-10-11 15:15:00,31.25,31.25,31.245,31.25,5093.0,BTI +2023-10-11 15:14:00,31.255,31.255,31.255,31.255,756.0,BTI +2023-10-11 15:13:00,31.255,31.26,31.255,31.255,2264.0,BTI +2023-10-11 15:12:00,31.265,31.265,31.25,31.255,9938.0,BTI +2023-10-11 15:11:00,31.265,31.27,31.262,31.262,5666.0,BTI +2023-10-11 15:10:00,31.26,31.265,31.26,31.265,902.0,BTI +2023-10-11 15:09:00,31.245,31.26,31.245,31.26,9342.0,BTI +2023-10-11 15:08:00,31.251,31.255,31.245,31.245,4853.0,BTI +2023-10-11 15:07:00,31.255,31.26,31.25,31.254,1483.0,BTI +2023-10-11 15:06:00,31.25,31.255,31.25,31.255,656.0,BTI +2023-10-11 15:05:00,31.26,31.26,31.255,31.255,497.0,BTI +2023-10-11 15:04:00,31.25,31.26,31.25,31.255,1151.0,BTI +2023-10-11 15:03:00,31.26,31.265,31.255,31.255,17126.0,BTI +2023-10-11 15:02:00,31.26,31.26,31.255,31.255,553.0,BTI +2023-10-11 15:01:00,31.255,31.255,31.245,31.255,31512.0,BTI +2023-10-11 15:00:00,31.255,31.255,31.25,31.255,813.0,BTI +2023-10-11 14:59:00,31.249,31.25,31.245,31.25,5243.0,BTI +2023-10-11 14:58:00,31.25,31.255,31.24,31.24,4159.0,BTI +2023-10-11 14:57:00,31.265,31.265,31.255,31.26,9304.0,BTI +2023-10-11 14:56:00,31.265,31.265,31.262,31.265,1298.0,BTI +2023-10-11 14:55:00,31.26,31.27,31.26,31.27,13019.0,BTI +2023-10-11 14:54:00,31.255,31.255,31.255,31.255,782.0,BTI +2023-10-11 14:53:00,31.26,31.265,31.255,31.26,8456.0,BTI +2023-10-11 14:52:00,31.26,31.26,31.255,31.255,12543.0,BTI +2023-10-11 14:51:00,31.245,31.255,31.245,31.255,7729.0,BTI +2023-10-11 14:50:00,31.245,31.245,31.24,31.245,3019.0,BTI +2023-10-11 14:49:00,31.24,31.245,31.24,31.245,4964.0,BTI +2023-10-11 14:48:00,31.225,31.235,31.225,31.235,3557.0,BTI +2023-10-11 14:47:00,31.225,31.23,31.221,31.225,2697.0,BTI +2023-10-11 14:46:00,31.23,31.23,31.22,31.22,2900.0,BTI +2023-10-11 14:45:00,31.224,31.23,31.215,31.23,17530.0,BTI +2023-10-11 14:44:00,31.225,31.225,31.225,31.225,706.0,BTI +2023-10-11 14:43:00,31.235,31.235,31.221,31.225,5670.0,BTI +2023-10-11 14:42:00,31.23,31.237,31.23,31.237,1093.0,BTI +2023-10-11 14:41:00,31.215,31.235,31.215,31.235,4331.0,BTI +2023-10-11 14:40:00,31.21,31.22,31.21,31.215,6598.0,BTI +2023-10-11 14:39:00,31.23,31.23,31.22,31.22,2685.0,BTI +2023-10-11 14:38:00,31.245,31.245,31.23,31.23,2385.0,BTI +2023-10-11 14:37:00,31.255,31.255,31.245,31.245,5908.0,BTI +2023-10-11 14:36:00,31.255,31.265,31.255,31.26,5895.0,BTI +2023-10-11 14:35:00,31.255,31.26,31.255,31.255,1492.0,BTI +2023-10-11 14:34:00,31.254,31.26,31.251,31.26,3879.0,BTI +2023-10-11 14:33:00,31.255,31.26,31.254,31.255,4364.0,BTI +2023-10-11 14:32:00,31.25,31.255,31.245,31.255,3516.0,BTI +2023-10-11 14:31:00,31.235,31.25,31.235,31.25,4398.0,BTI +2023-10-11 14:30:00,31.235,31.24,31.232,31.232,2081.0,BTI +2023-10-11 14:29:00,31.235,31.24,31.23,31.239,8834.0,BTI +2023-10-11 14:28:00,31.24,31.24,31.231,31.235,3731.0,BTI +2023-10-11 14:27:00,31.24,31.25,31.235,31.24,10598.0,BTI +2023-10-11 14:26:00,31.24,31.24,31.235,31.24,4173.0,BTI +2023-10-11 14:25:00,31.235,31.24,31.235,31.24,1378.0,BTI +2023-10-11 14:24:00,31.228,31.235,31.22,31.235,4236.0,BTI +2023-10-11 14:23:00,31.215,31.22,31.21,31.22,3492.0,BTI +2023-10-11 14:22:00,31.215,31.22,31.21,31.215,2957.0,BTI +2023-10-11 14:21:00,31.215,31.215,31.21,31.211,696.0,BTI +2023-10-11 14:20:00,31.22,31.22,31.211,31.211,2094.0,BTI +2023-10-11 14:19:00,31.22,31.23,31.215,31.215,4112.0,BTI +2023-10-11 14:18:00,31.225,31.225,31.22,31.22,2971.0,BTI +2023-10-11 14:17:00,31.223,31.23,31.223,31.225,1681.0,BTI +2023-10-11 14:16:00,31.218,31.225,31.215,31.22,5804.0,BTI +2023-10-11 14:15:00,31.185,31.21,31.185,31.21,4897.0,BTI +2023-10-11 14:14:00,31.185,31.19,31.18,31.185,1172.0,BTI +2023-10-11 14:13:00,31.185,31.19,31.184,31.185,1478.0,BTI +2023-10-11 14:12:00,31.198,31.198,31.18,31.18,4364.0,BTI +2023-10-11 14:11:00,31.18,31.19,31.18,31.19,5188.0,BTI +2023-10-11 14:10:00,31.18,31.18,31.17,31.18,3055.0,BTI +2023-10-11 14:09:00,31.17,31.18,31.17,31.17,2734.0,BTI +2023-10-11 14:08:00,31.175,31.18,31.175,31.175,1971.0,BTI +2023-10-11 14:07:00,31.181,31.185,31.18,31.18,3435.0,BTI +2023-10-11 14:06:00,31.18,31.19,31.18,31.185,3014.0,BTI +2023-10-11 14:05:00,31.175,31.18,31.17,31.18,4559.0,BTI +2023-10-11 14:04:00,31.185,31.19,31.175,31.175,1582.0,BTI +2023-10-11 14:03:00,31.195,31.2,31.19,31.19,1950.0,BTI +2023-10-11 14:02:00,31.191,31.2,31.191,31.195,900.0,BTI +2023-10-11 14:01:00,31.195,31.2,31.18,31.18,5135.0,BTI +2023-10-11 14:00:00,31.18,31.2,31.17,31.19,8411.0,BTI +2023-10-11 13:59:00,31.17,31.171,31.16,31.17,4380.0,BTI +2023-10-11 13:58:00,31.185,31.19,31.163,31.17,22650.0,BTI +2023-10-11 13:57:00,31.18,31.185,31.18,31.185,1386.0,BTI +2023-10-11 13:56:00,31.175,31.18,31.175,31.175,2207.0,BTI +2023-10-11 13:55:00,31.175,31.18,31.17,31.175,5055.0,BTI +2023-10-11 13:54:00,31.175,31.178,31.175,31.175,1378.0,BTI +2023-10-11 13:53:00,31.175,31.175,31.175,31.175,410.0,BTI +2023-10-11 13:52:00,31.165,31.18,31.165,31.175,8205.0,BTI +2023-10-11 13:51:00,31.161,31.17,31.16,31.16,3295.0,BTI +2023-10-11 13:50:00,31.155,31.165,31.15,31.16,9611.0,BTI +2023-10-11 13:49:00,31.155,31.16,31.155,31.16,1032.0,BTI +2023-10-11 13:48:00,31.165,31.165,31.155,31.155,5155.0,BTI +2023-10-11 13:47:00,31.175,31.18,31.16,31.16,12891.0,BTI +2023-10-11 13:46:00,31.18,31.18,31.17,31.17,1315.0,BTI +2023-10-11 13:45:00,31.185,31.19,31.18,31.185,5355.0,BTI +2023-10-11 13:44:00,31.181,31.181,31.181,31.181,462.0,BTI +2023-10-11 13:43:00,31.185,31.185,31.18,31.18,1078.0,BTI +2023-10-11 13:42:00,31.176,31.185,31.175,31.18,6088.0,BTI +2023-10-11 13:41:00,31.175,31.175,31.175,31.175,555.0,BTI +2023-10-11 13:40:00,31.175,31.18,31.17,31.18,3841.0,BTI +2023-10-11 13:39:00,31.175,31.18,31.17,31.175,2372.0,BTI +2023-10-11 13:38:00,31.17,31.175,31.17,31.175,4335.0,BTI +2023-10-11 13:37:00,31.175,31.18,31.175,31.177,3608.0,BTI +2023-10-11 13:36:00,31.17,31.179,31.17,31.179,783.0,BTI +2023-10-11 13:35:00,31.185,31.185,31.17,31.17,1542.0,BTI +2023-10-11 13:34:00,31.19,31.19,31.185,31.19,423.0,BTI +2023-10-11 13:33:00,31.185,31.19,31.18,31.19,2101.0,BTI +2023-10-11 13:32:00,31.18,31.19,31.18,31.185,3367.0,BTI +2023-10-11 13:31:00,31.19,31.19,31.18,31.185,3217.0,BTI +2023-10-11 13:30:00,31.205,31.209,31.19,31.19,2151.0,BTI +2023-10-11 13:29:00,31.205,31.205,31.2,31.2,1001.0,BTI +2023-10-11 13:28:00,31.2,31.205,31.2,31.205,1095.0,BTI +2023-10-11 13:27:00,31.195,31.205,31.195,31.2,6416.0,BTI +2023-10-11 13:25:00,31.19,31.19,31.18,31.19,7438.0,BTI +2023-10-11 13:24:00,31.2,31.2,31.19,31.19,4118.0,BTI +2023-10-11 13:23:00,31.192,31.2,31.19,31.195,3329.0,BTI +2023-10-11 13:22:00,31.2,31.2,31.19,31.195,2702.0,BTI +2023-10-11 13:21:00,31.18,31.199,31.18,31.199,11805.0,BTI +2023-10-11 13:20:00,31.195,31.195,31.185,31.19,5199.0,BTI +2023-10-11 13:19:00,31.2,31.2,31.18,31.195,12379.0,BTI +2023-10-11 13:18:00,31.21,31.21,31.205,31.205,4515.0,BTI +2023-10-11 13:17:00,31.22,31.22,31.21,31.215,5976.0,BTI +2023-10-11 13:16:00,31.22,31.23,31.22,31.22,2658.0,BTI +2023-10-11 13:15:00,31.23,31.23,31.22,31.23,1393.0,BTI +2023-10-11 13:14:00,31.21,31.225,31.21,31.225,3548.0,BTI +2023-10-11 13:13:00,31.22,31.22,31.205,31.205,4946.0,BTI +2023-10-11 13:12:00,31.225,31.225,31.21,31.21,3175.0,BTI +2023-10-11 13:11:00,31.205,31.225,31.205,31.22,11782.0,BTI +2023-10-11 13:10:00,31.205,31.21,31.205,31.21,2658.0,BTI +2023-10-11 13:09:00,31.2,31.2,31.2,31.2,3032.0,BTI +2023-10-11 13:08:00,31.19,31.2,31.185,31.2,12338.0,BTI +2023-10-11 13:07:00,31.19,31.19,31.185,31.19,3869.0,BTI +2023-10-11 13:06:00,31.18,31.19,31.18,31.185,2118.0,BTI +2023-10-11 13:05:00,31.19,31.19,31.185,31.185,869.0,BTI +2023-10-11 13:04:00,31.2,31.2,31.185,31.185,3355.0,BTI +2023-10-11 13:03:00,31.191,31.195,31.185,31.19,18196.0,BTI +2023-10-11 13:02:00,31.21,31.215,31.19,31.19,9108.0,BTI +2023-10-11 13:01:00,31.205,31.215,31.205,31.215,3232.0,BTI +2023-10-11 13:00:00,31.205,31.21,31.205,31.21,1846.0,BTI +2023-10-11 12:59:00,31.2,31.205,31.195,31.205,3275.0,BTI +2023-10-11 12:58:00,31.19,31.2,31.19,31.195,1453.0,BTI +2023-10-11 12:57:00,31.19,31.195,31.188,31.195,3663.0,BTI +2023-10-11 12:56:00,31.19,31.19,31.185,31.19,6244.0,BTI +2023-10-11 12:55:00,31.2,31.2,31.19,31.19,2640.0,BTI +2023-10-11 12:54:00,31.195,31.2,31.19,31.199,2426.0,BTI +2023-10-11 12:53:00,31.2,31.21,31.195,31.195,2623.0,BTI +2023-10-11 12:52:00,31.2,31.207,31.2,31.203,2033.0,BTI +2023-10-11 12:51:00,31.22,31.22,31.2,31.205,5282.0,BTI +2023-10-11 12:50:00,31.21,31.215,31.21,31.215,644.0,BTI +2023-10-11 12:49:00,31.205,31.22,31.2,31.22,2572.0,BTI +2023-10-11 12:48:00,31.21,31.215,31.2,31.205,6682.0,BTI +2023-10-11 12:47:00,31.21,31.22,31.21,31.215,9342.0,BTI +2023-10-11 12:46:00,31.22,31.22,31.215,31.22,2790.0,BTI +2023-10-11 12:45:00,31.2,31.22,31.2,31.21,10309.0,BTI +2023-10-11 12:44:00,31.21,31.21,31.2,31.21,959.0,BTI +2023-10-11 12:43:00,31.215,31.22,31.21,31.21,10790.0,BTI +2023-10-11 12:42:00,31.216,31.216,31.21,31.215,2802.0,BTI +2023-10-11 12:41:00,31.205,31.22,31.205,31.215,15433.0,BTI +2023-10-11 12:40:00,31.195,31.205,31.195,31.205,7670.0,BTI +2023-10-11 12:39:00,31.19,31.2,31.19,31.2,1053.0,BTI +2023-10-11 12:38:00,31.195,31.2,31.194,31.198,1469.0,BTI +2023-10-11 12:37:00,31.19,31.2,31.19,31.2,527.0,BTI +2023-10-11 12:36:00,31.185,31.195,31.185,31.193,3479.0,BTI +2023-10-11 12:35:00,31.175,31.19,31.175,31.185,4286.0,BTI +2023-10-11 12:34:00,31.18,31.18,31.175,31.175,5129.0,BTI +2023-10-11 12:33:00,31.185,31.19,31.185,31.188,10240.0,BTI +2023-10-11 12:32:00,31.185,31.19,31.181,31.185,19079.0,BTI +2023-10-11 12:31:00,31.175,31.19,31.175,31.19,4566.0,BTI +2023-10-11 12:30:00,31.165,31.17,31.16,31.17,4816.0,BTI +2023-10-11 12:29:00,31.17,31.17,31.165,31.17,2334.0,BTI +2023-10-11 12:28:00,31.17,31.17,31.16,31.165,3306.0,BTI +2023-10-11 12:27:00,31.16,31.17,31.16,31.17,947.0,BTI +2023-10-11 12:26:00,31.165,31.17,31.165,31.17,655.0,BTI +2023-10-11 12:25:00,31.175,31.175,31.165,31.17,5061.0,BTI +2023-10-11 12:24:00,31.175,31.18,31.174,31.18,6775.0,BTI +2023-10-11 12:23:00,31.2,31.2,31.175,31.175,3930.0,BTI +2023-10-11 12:22:00,31.191,31.195,31.191,31.195,2009.0,BTI +2023-10-11 12:21:00,31.21,31.21,31.195,31.195,5693.0,BTI +2023-10-11 12:20:00,31.22,31.22,31.21,31.21,676.0,BTI +2023-10-11 12:19:00,31.22,31.22,31.21,31.215,11546.0,BTI +2023-10-11 12:18:00,31.22,31.225,31.22,31.22,1714.0,BTI +2023-10-11 12:17:00,31.225,31.23,31.22,31.22,5507.0,BTI +2023-10-11 12:16:00,31.225,31.235,31.225,31.225,6965.0,BTI +2023-10-11 12:15:00,31.23,31.23,31.221,31.221,3247.0,BTI +2023-10-11 12:14:00,31.25,31.25,31.24,31.24,2551.0,BTI +2023-10-11 12:12:00,31.25,31.26,31.25,31.25,2853.0,BTI +2023-10-11 12:11:00,31.24,31.255,31.24,31.25,15194.0,BTI +2023-10-11 12:10:00,31.25,31.25,31.24,31.24,673.0,BTI +2023-10-11 12:09:00,31.248,31.25,31.24,31.24,1660.0,BTI +2023-10-11 12:08:00,31.24,31.241,31.24,31.241,4576.0,BTI +2023-10-11 12:07:00,31.215,31.25,31.215,31.25,7438.0,BTI +2023-10-11 12:06:00,31.215,31.215,31.21,31.215,1345.0,BTI +2023-10-11 12:05:00,31.239,31.239,31.22,31.22,6045.0,BTI +2023-10-11 12:04:00,31.24,31.24,31.23,31.235,1991.0,BTI +2023-10-11 12:03:00,31.24,31.24,31.23,31.23,4845.0,BTI +2023-10-11 12:02:00,31.23,31.24,31.23,31.235,14638.0,BTI +2023-10-11 12:01:00,31.233,31.238,31.23,31.23,12793.0,BTI +2023-10-11 12:00:00,31.235,31.235,31.23,31.23,493.0,BTI +2023-10-11 11:59:00,31.239,31.239,31.235,31.235,1535.0,BTI +2023-10-11 11:58:00,31.23,31.238,31.23,31.235,2482.0,BTI +2023-10-11 11:57:00,31.24,31.24,31.24,31.24,3680.0,BTI +2023-10-11 11:56:00,31.235,31.24,31.235,31.24,1217.0,BTI +2023-10-11 11:55:00,31.26,31.26,31.235,31.235,10240.0,BTI +2023-10-11 11:54:00,31.26,31.268,31.255,31.268,3783.0,BTI +2023-10-11 11:53:00,31.25,31.25,31.25,31.25,358.0,BTI +2023-10-11 11:51:00,31.245,31.26,31.245,31.26,3049.0,BTI +2023-10-11 11:50:00,31.26,31.26,31.25,31.25,1875.0,BTI +2023-10-11 11:49:00,31.255,31.26,31.25,31.25,8953.0,BTI +2023-10-11 11:48:00,31.261,31.261,31.255,31.255,2107.0,BTI +2023-10-11 11:47:00,31.26,31.265,31.255,31.261,8753.0,BTI +2023-10-11 11:46:00,31.25,31.26,31.25,31.26,776.0,BTI +2023-10-11 11:45:00,31.245,31.25,31.24,31.249,2578.0,BTI +2023-10-11 11:44:00,31.225,31.245,31.225,31.245,18713.0,BTI +2023-10-11 11:43:00,31.225,31.23,31.225,31.23,735.0,BTI +2023-10-11 11:42:00,31.23,31.23,31.22,31.23,26748.0,BTI +2023-10-11 11:41:00,31.24,31.24,31.225,31.225,5516.0,BTI +2023-10-11 11:40:00,31.255,31.255,31.24,31.244,4180.0,BTI +2023-10-11 11:39:00,31.255,31.255,31.25,31.255,1749.0,BTI +2023-10-11 11:38:00,31.255,31.255,31.25,31.255,689.0,BTI +2023-10-11 11:37:00,31.26,31.26,31.26,31.26,510.0,BTI +2023-10-11 11:36:00,31.265,31.265,31.26,31.26,437.0,BTI +2023-10-11 11:35:00,31.27,31.27,31.255,31.26,4294.0,BTI +2023-10-11 11:34:00,31.24,31.27,31.235,31.27,34879.0,BTI +2023-10-11 11:33:00,31.24,31.24,31.235,31.235,4368.0,BTI +2023-10-11 11:32:00,31.245,31.245,31.245,31.245,4064.0,BTI +2023-10-11 11:31:00,31.245,31.25,31.245,31.245,851.0,BTI +2023-10-11 11:30:00,31.235,31.245,31.23,31.241,6880.0,BTI +2023-10-11 11:29:00,31.235,31.25,31.235,31.235,12945.0,BTI +2023-10-11 11:28:00,31.215,31.24,31.21,31.235,10078.0,BTI +2023-10-11 11:27:00,31.215,31.23,31.205,31.215,29902.0,BTI +2023-10-11 11:26:00,31.215,31.22,31.215,31.215,2866.0,BTI +2023-10-11 11:25:00,31.205,31.215,31.2,31.215,7116.0,BTI +2023-10-11 11:24:00,31.195,31.205,31.195,31.205,11630.0,BTI +2023-10-11 11:23:00,31.19,31.195,31.19,31.19,2278.0,BTI +2023-10-11 11:22:00,31.165,31.189,31.16,31.189,4711.0,BTI +2023-10-11 11:21:00,31.16,31.165,31.16,31.165,5348.0,BTI +2023-10-11 11:20:00,31.17,31.17,31.152,31.155,14043.0,BTI +2023-10-11 11:19:00,31.17,31.18,31.16,31.175,6437.0,BTI +2023-10-11 11:18:00,31.17,31.18,31.165,31.17,15310.0,BTI +2023-10-11 11:17:00,31.165,31.175,31.16,31.169,21315.0,BTI +2023-10-11 11:16:00,31.18,31.19,31.17,31.17,3993.0,BTI +2023-10-11 11:15:00,31.2,31.21,31.17,31.172,51420.0,BTI +2023-10-11 11:14:00,31.21,31.22,31.2,31.21,11534.0,BTI +2023-10-11 11:13:00,31.23,31.23,31.22,31.22,1401.0,BTI +2023-10-11 11:12:00,31.22,31.235,31.22,31.234,4449.0,BTI +2023-10-11 11:11:00,31.23,31.23,31.21,31.22,6135.0,BTI +2023-10-11 11:10:00,31.23,31.23,31.22,31.22,6465.0,BTI +2023-10-11 11:09:00,31.22,31.24,31.22,31.23,9205.0,BTI +2023-10-11 11:08:00,31.24,31.24,31.228,31.23,5488.0,BTI +2023-10-11 11:07:00,31.255,31.255,31.24,31.24,10385.0,BTI +2023-10-11 11:06:00,31.255,31.26,31.255,31.26,3206.0,BTI +2023-10-11 11:05:00,31.245,31.26,31.245,31.25,2999.0,BTI +2023-10-11 11:04:00,31.24,31.25,31.24,31.25,5598.0,BTI +2023-10-11 11:03:00,31.239,31.24,31.232,31.24,3855.0,BTI +2023-10-11 11:02:00,31.23,31.24,31.225,31.235,4791.0,BTI +2023-10-11 11:01:00,31.21,31.23,31.21,31.23,11489.0,BTI +2023-10-11 11:00:00,31.23,31.23,31.21,31.219,14777.0,BTI +2023-10-11 10:59:00,31.21,31.235,31.21,31.22,10374.0,BTI +2023-10-11 10:58:00,31.21,31.21,31.205,31.205,980.0,BTI +2023-10-11 10:57:00,31.22,31.22,31.205,31.21,16103.0,BTI +2023-10-11 10:56:00,31.21,31.221,31.21,31.22,4274.0,BTI +2023-10-11 10:55:00,31.215,31.22,31.205,31.22,27537.0,BTI +2023-10-11 10:54:00,31.22,31.22,31.21,31.21,6257.0,BTI +2023-10-11 10:53:00,31.231,31.231,31.225,31.225,4354.0,BTI +2023-10-11 10:52:00,31.23,31.25,31.23,31.24,14959.0,BTI +2023-10-11 10:51:00,31.23,31.235,31.23,31.23,2967.0,BTI +2023-10-11 10:50:00,31.225,31.235,31.22,31.23,9585.0,BTI +2023-10-11 10:49:00,31.24,31.24,31.22,31.22,4953.0,BTI +2023-10-11 10:48:00,31.23,31.24,31.225,31.235,3835.0,BTI +2023-10-11 10:47:00,31.24,31.24,31.22,31.23,5426.0,BTI +2023-10-11 10:46:00,31.245,31.249,31.24,31.24,5138.0,BTI +2023-10-11 10:45:00,31.27,31.27,31.245,31.25,7346.0,BTI +2023-10-11 10:44:00,31.25,31.27,31.246,31.26,7615.0,BTI +2023-10-11 10:43:00,31.245,31.255,31.245,31.25,5929.0,BTI +2023-10-11 10:42:00,31.25,31.26,31.245,31.245,2382.0,BTI +2023-10-11 10:41:00,31.25,31.25,31.23,31.245,3337.0,BTI +2023-10-11 10:40:00,31.23,31.25,31.23,31.25,5580.0,BTI +2023-10-11 10:39:00,31.23,31.25,31.23,31.24,9458.0,BTI +2023-10-11 10:38:00,31.242,31.245,31.24,31.24,5375.0,BTI +2023-10-11 10:37:00,31.241,31.25,31.24,31.24,1491.0,BTI +2023-10-11 10:36:00,31.26,31.26,31.24,31.248,2575.0,BTI +2023-10-11 10:35:00,31.28,31.28,31.26,31.26,8230.0,BTI +2023-10-11 10:34:00,31.28,31.29,31.28,31.288,2763.0,BTI +2023-10-11 10:33:00,31.27,31.287,31.27,31.285,4478.0,BTI +2023-10-11 10:32:00,31.29,31.29,31.27,31.27,2377.0,BTI +2023-10-11 10:31:00,31.295,31.3,31.295,31.3,5208.0,BTI +2023-10-11 10:30:00,31.285,31.31,31.28,31.3,8269.0,BTI +2023-10-11 10:29:00,31.29,31.29,31.28,31.284,3126.0,BTI +2023-10-11 10:28:00,31.27,31.28,31.27,31.28,3979.0,BTI +2023-10-11 10:27:00,31.25,31.265,31.245,31.265,1438.0,BTI +2023-10-11 10:26:00,31.258,31.26,31.25,31.25,6347.0,BTI +2023-10-11 10:25:00,31.255,31.26,31.255,31.26,5972.0,BTI +2023-10-11 10:24:00,31.257,31.265,31.25,31.25,10859.0,BTI +2023-10-11 10:23:00,31.27,31.27,31.25,31.26,4373.0,BTI +2023-10-11 10:22:00,31.27,31.28,31.262,31.27,6129.0,BTI +2023-10-11 10:21:00,31.27,31.27,31.261,31.27,1288.0,BTI +2023-10-11 10:20:00,31.27,31.28,31.26,31.28,7024.0,BTI +2023-10-11 10:19:00,31.28,31.28,31.27,31.27,2995.0,BTI +2023-10-11 10:18:00,31.27,31.281,31.27,31.28,3426.0,BTI +2023-10-11 10:17:00,31.28,31.29,31.275,31.28,3618.0,BTI +2023-10-11 10:16:00,31.26,31.28,31.26,31.279,5104.0,BTI +2023-10-11 10:15:00,31.275,31.275,31.26,31.27,2528.0,BTI +2023-10-11 10:14:00,31.28,31.28,31.27,31.27,5906.0,BTI +2023-10-11 10:13:00,31.285,31.3,31.28,31.28,9116.0,BTI +2023-10-11 10:12:00,31.3,31.3,31.29,31.29,3641.0,BTI +2023-10-11 10:11:00,31.32,31.32,31.31,31.31,1287.0,BTI +2023-10-11 10:10:00,31.33,31.33,31.31,31.32,3557.0,BTI +2023-10-11 10:09:00,31.33,31.34,31.33,31.335,9813.0,BTI +2023-10-11 10:08:00,31.345,31.35,31.325,31.325,6569.0,BTI +2023-10-11 10:07:00,31.355,31.355,31.34,31.345,5063.0,BTI +2023-10-11 10:06:00,31.35,31.37,31.35,31.36,6402.0,BTI +2023-10-11 10:05:00,31.325,31.36,31.325,31.36,3730.0,BTI +2023-10-11 10:04:00,31.35,31.35,31.33,31.33,9849.0,BTI +2023-10-11 10:03:00,31.35,31.35,31.335,31.34,1676.0,BTI +2023-10-11 10:02:00,31.34,31.36,31.34,31.35,4713.0,BTI +2023-10-11 10:01:00,31.295,31.34,31.295,31.33,6233.0,BTI +2023-10-11 10:00:00,31.3,31.31,31.285,31.3,12145.0,BTI +2023-10-11 09:59:00,31.3,31.31,31.295,31.3,3544.0,BTI +2023-10-11 09:58:00,31.299,31.32,31.299,31.302,10093.0,BTI +2023-10-11 09:57:00,31.29,31.3,31.27,31.29,18562.0,BTI +2023-10-11 09:56:00,31.27,31.3,31.26,31.3,21261.0,BTI +2023-10-11 09:55:00,31.26,31.27,31.251,31.27,22376.0,BTI +2023-10-11 09:54:00,31.28,31.28,31.25,31.26,17242.0,BTI +2023-10-11 09:53:00,31.28,31.29,31.28,31.285,3928.0,BTI +2023-10-11 09:52:00,31.31,31.31,31.28,31.28,18295.0,BTI +2023-10-11 09:51:00,31.335,31.335,31.305,31.31,10473.0,BTI +2023-10-11 09:50:00,31.34,31.34,31.33,31.34,4600.0,BTI +2023-10-11 09:49:00,31.34,31.34,31.31,31.33,27241.0,BTI +2023-10-11 09:48:00,31.3,31.345,31.3,31.345,33617.0,BTI +2023-10-11 09:47:00,31.29,31.32,31.28,31.305,14272.0,BTI +2023-10-11 09:46:00,31.27,31.3,31.265,31.29,23726.0,BTI +2023-10-11 09:45:00,31.29,31.29,31.26,31.27,17187.0,BTI +2023-10-11 09:44:00,31.28,31.295,31.28,31.29,14568.0,BTI +2023-10-11 09:43:00,31.285,31.285,31.26,31.28,10844.0,BTI +2023-10-11 09:42:00,31.235,31.295,31.235,31.28,7701.0,BTI +2023-10-11 09:41:00,31.23,31.25,31.22,31.23,8471.0,BTI +2023-10-11 09:40:00,31.25,31.278,31.24,31.24,13622.0,BTI +2023-10-11 09:39:00,31.195,31.26,31.195,31.26,10260.0,BTI +2023-10-11 09:38:00,31.24,31.24,31.2,31.2,26535.0,BTI +2023-10-11 09:37:00,31.23,31.23,31.215,31.229,31469.0,BTI +2023-10-11 09:36:00,31.25,31.25,31.22,31.23,37990.0,BTI +2023-10-11 09:35:00,31.269,31.28,31.235,31.25,10516.0,BTI +2023-10-11 09:34:00,31.27,31.29,31.26,31.26,17184.0,BTI +2023-10-11 09:33:00,31.34,31.34,31.26,31.26,20014.0,BTI +2023-10-11 09:32:00,31.392,31.392,31.335,31.335,7374.0,BTI +2023-10-11 09:31:00,31.395,31.41,31.36,31.39,19984.0,BTI +2023-10-11 09:30:00,31.32,31.41,31.32,31.395,84046.0,BTI +2023-10-11 09:29:00,31.33,31.33,31.31,31.32,2216.0,BTI +2023-10-11 09:28:00,31.29,31.31,31.29,31.31,6567.0,BTI +2023-10-11 09:27:00,31.31,31.31,31.3,31.3,1400.0,BTI +2023-10-11 09:26:00,31.32,31.33,31.31,31.33,3177.0,BTI +2023-10-11 09:25:00,31.3,31.31,31.3,31.31,918.0,BTI +2023-10-11 09:24:00,31.32,31.32,31.31,31.31,2155.0,BTI +2023-10-11 09:23:00,31.31,31.32,31.31,31.32,1195.0,BTI +2023-10-11 09:18:00,31.31,31.31,31.31,31.31,100.0,BTI +2023-10-11 09:16:00,31.28,31.29,31.28,31.29,1142.0,BTI +2023-10-11 09:13:00,31.28,31.28,31.28,31.28,1000.0,BTI +2023-10-11 09:11:00,31.34,31.34,31.34,31.34,300.0,BTI +2023-10-11 09:09:00,31.35,31.37,31.35,31.37,96.0,BTI +2023-10-11 09:08:00,31.36,31.36,31.36,31.36,40.0,BTI +2023-10-11 09:06:00,31.38,31.38,31.38,31.38,50.0,BTI +2023-10-11 09:05:00,31.37,31.38,31.37,31.38,542.0,BTI +2023-10-11 09:04:00,31.35,31.38,31.35,31.38,433.0,BTI +2023-10-11 09:02:00,31.35,31.35,31.34,31.34,104.0,BTI +2023-10-11 09:01:00,31.36,31.36,31.36,31.36,120.0,BTI +2023-10-11 09:00:00,31.32,31.35,31.32,31.35,263.0,BTI +2023-10-11 08:59:00,31.33,31.33,31.33,31.33,1.0,BTI +2023-10-11 08:58:00,31.3,31.31,31.29,31.31,2106.0,BTI +2023-10-11 08:57:00,31.31,31.31,31.3,31.3,2100.0,BTI +2023-10-11 08:53:00,31.3,31.33,31.3,31.33,2506.0,BTI +2023-10-11 08:52:00,31.29,31.29,31.29,31.29,1887.0,BTI +2023-10-11 08:51:00,31.275,31.29,31.275,31.29,141.0,BTI +2023-10-11 08:48:00,31.27,31.27,31.27,31.27,10500.0,BTI +2023-10-11 08:46:00,31.26,31.27,31.26,31.27,1101.0,BTI +2023-10-11 08:45:00,31.26,31.26,31.24,31.25,9450.0,BTI +2023-10-11 08:44:00,31.26,31.26,31.26,31.26,1100.0,BTI +2023-10-11 08:41:00,31.26,31.26,31.26,31.26,1.0,BTI +2023-10-11 08:40:00,31.27,31.27,31.27,31.27,1.0,BTI +2023-10-11 08:36:00,31.27,31.27,31.27,31.27,2.0,BTI +2023-10-11 08:35:00,31.25,31.27,31.24,31.27,4503.0,BTI +2023-10-11 08:34:00,31.24,31.24,31.24,31.24,125.0,BTI +2023-10-11 08:29:00,31.28,31.28,31.28,31.28,20.0,BTI +2023-10-11 08:24:00,31.29,31.29,31.29,31.29,40.0,BTI +2023-10-11 08:22:00,31.26,31.28,31.26,31.28,65.0,BTI +2023-10-11 08:21:00,31.25,31.26,31.25,31.26,40.0,BTI +2023-10-11 08:16:00,31.23,31.23,31.23,31.23,36.0,BTI +2023-10-11 08:15:00,31.25,31.25,31.25,31.25,52.0,BTI +2023-10-11 08:11:00,31.24,31.24,31.24,31.24,50.0,BTI +2023-10-11 08:02:00,31.17,31.17,31.03,31.03,91.0,BTI +2023-10-11 08:01:00,31.255,31.255,31.2,31.21,31.0,BTI +2023-10-11 08:00:00,31.209,31.23,31.17,31.17,2388.0,BTI +2023-10-11 07:55:00,31.19,31.19,31.17,31.17,500.0,BTI +2023-10-11 07:50:00,31.21,31.21,31.21,31.21,40.0,BTI +2023-10-11 07:40:00,31.21,31.21,31.19,31.19,501.0,BTI +2023-10-11 07:39:00,31.21,31.21,31.2,31.21,751.0,BTI +2023-10-11 07:37:00,31.22,31.22,31.22,31.22,1498.0,BTI +2023-10-11 07:36:00,31.22,31.22,31.22,31.22,375.0,BTI +2023-10-11 07:34:00,31.23,31.25,31.23,31.25,1000.0,BTI +2023-10-11 07:33:00,31.2,31.22,31.2,31.21,6282.0,BTI +2023-10-11 07:26:00,31.22,31.22,31.21,31.21,2.0,BTI +2023-10-11 07:21:00,31.23,31.23,31.23,31.23,1.0,BTI +2023-10-11 07:19:00,31.24,31.24,31.24,31.24,10.0,BTI +2023-10-11 07:13:00,31.23,31.23,31.23,31.23,5.0,BTI +2023-10-11 07:00:00,31.17,31.17,31.17,31.17,83.0,BTI +2023-10-11 06:59:00,31.2,31.2,31.2,31.2,1.0,BTI +2023-10-11 06:52:00,31.17,31.17,31.17,31.17,200.0,BTI +2023-10-11 06:51:00,31.17,31.17,31.17,31.17,140.0,BTI +2023-10-11 06:50:00,31.19,31.19,31.18,31.18,90.0,BTI +2023-10-11 06:48:00,31.2,31.2,31.2,31.2,30.0,BTI +2023-10-11 06:44:00,31.22,31.22,31.22,31.22,2.0,BTI +2023-10-11 06:31:00,31.24,31.24,31.23,31.23,1217.0,BTI +2023-10-11 06:19:00,31.18,31.18,31.18,31.18,1.0,BTI +2023-10-11 06:15:00,31.18,31.18,31.18,31.18,1.0,BTI +2023-10-11 06:13:00,31.16,31.16,31.15,31.15,210.0,BTI +2023-10-11 06:03:00,31.18,31.18,31.18,31.18,30.0,BTI +2023-10-11 05:59:00,31.21,31.21,31.21,31.21,1.0,BTI +2023-10-11 05:58:00,31.2,31.2,31.2,31.2,100.0,BTI +2023-10-11 05:53:00,31.24,31.24,31.24,31.24,10.0,BTI +2023-10-11 05:35:00,31.29,31.29,31.29,31.29,100.0,BTI +2023-10-11 05:34:00,31.28,31.28,31.28,31.28,100.0,BTI +2023-10-11 05:27:00,31.29,31.29,31.29,31.29,3.0,BTI +2023-10-11 05:26:00,31.27,31.27,31.27,31.27,150.0,BTI +2023-10-11 05:17:00,31.34,31.34,31.34,31.34,61.0,BTI +2023-10-11 05:08:00,31.37,31.37,31.37,31.37,10.0,BTI +2023-10-11 05:07:00,31.36,31.36,31.36,31.36,197.0,BTI +2023-10-11 05:03:00,31.37,31.37,31.37,31.37,11.0,BTI +2023-10-11 05:01:00,31.36,31.36,31.36,31.36,90.0,BTI +2023-10-11 04:47:00,31.36,31.36,31.36,31.36,140.0,BTI +2023-10-11 04:46:00,31.34,31.34,31.34,31.34,1.0,BTI +2023-10-11 04:34:00,31.26,31.26,31.26,31.26,100.0,BTI +2023-10-11 04:33:00,31.24,31.25,31.24,31.24,1000.0,BTI +2023-10-11 04:22:00,31.22,31.22,31.22,31.22,210.0,BTI +2023-10-11 04:11:00,31.24,31.24,31.24,31.24,50.0,BTI +2023-10-11 04:06:00,31.22,31.22,31.22,31.22,100.0,BTI +2023-10-11 04:05:00,31.21,31.21,31.21,31.21,100.0,BTI +2023-10-11 04:03:00,31.18,31.18,31.18,31.18,150.0,BTI +2023-10-11 04:00:00,31.1,31.15,31.1,31.1,100.0,BTI +2023-10-10 19:58:00,31.09,31.14,31.09,31.1,644.0,BTI +2023-10-10 19:50:00,31.03,31.09,31.03,31.09,1410.0,BTI +2023-10-10 19:37:00,31.099,31.099,31.03,31.03,203.0,BTI +2023-10-10 19:32:00,31.04,31.08,31.04,31.08,203.0,BTI +2023-10-10 19:23:00,31.1,31.1,31.1,31.1,10.0,BTI +2023-10-10 19:21:00,31.1,31.1,31.1,31.1,206.0,BTI +2023-10-10 19:08:00,31.14,31.14,31.14,31.14,3.0,BTI +2023-10-10 19:00:00,31.03,31.03,31.03,31.03,93018.0,BTI +2023-10-10 18:54:00,31.11,31.11,31.11,31.11,1.0,BTI +2023-10-10 18:30:00,31.03,31.03,31.03,31.03,93018.0,BTI +2023-10-10 17:38:00,31.09,31.09,31.09,31.09,1.0,BTI +2023-10-10 17:37:00,31.13,31.13,31.13,31.13,8.0,BTI +2023-10-10 17:31:00,31.14,31.14,31.14,31.14,1.0,BTI +2023-10-10 17:25:00,31.11,31.11,31.11,31.11,1.0,BTI +2023-10-10 17:20:00,31.09,31.11,31.09,31.11,3000.0,BTI +2023-10-10 17:17:00,31.09,31.09,31.09,31.09,1.0,BTI +2023-10-10 17:15:00,31.03,31.03,31.03,31.03,5274.0,BTI +2023-10-10 17:04:00,31.085,31.085,31.085,31.085,1.0,BTI +2023-10-10 16:50:00,31.13,31.13,31.13,31.13,6.0,BTI +2023-10-10 16:24:00,31.04,31.04,31.04,31.04,4.0,BTI +2023-10-10 16:10:00,31.03,31.03,31.03,31.03,93018.0,BTI +2023-10-10 16:07:00,31.0,31.0,31.0,31.0,30.0,BTI +2023-10-10 16:05:00,31.14,31.14,31.14,31.14,4.0,BTI +2023-10-10 16:02:00,31.0,31.0,31.0,31.0,30.0,BTI +2023-10-10 16:00:00,31.02,31.03,31.02,31.03,218242.0,BTI +2023-10-10 15:59:00,31.02,31.04,31.012,31.02,60826.0,BTI +2023-10-10 15:58:00,31.025,31.025,31.01,31.015,18165.0,BTI +2023-10-10 15:57:00,31.015,31.03,31.015,31.025,34766.0,BTI +2023-10-10 15:56:00,31.02,31.025,31.0,31.015,44668.0,BTI +2023-10-10 15:55:00,31.025,31.035,31.02,31.025,41140.0,BTI +2023-10-10 15:54:00,31.025,31.03,31.02,31.021,53963.0,BTI +2023-10-10 15:53:00,31.03,31.037,31.02,31.025,9438.0,BTI +2023-10-10 15:52:00,31.04,31.04,31.03,31.03,7892.0,BTI +2023-10-10 15:51:00,31.055,31.055,31.035,31.035,21455.0,BTI +2023-10-10 15:50:00,31.055,31.07,31.05,31.05,95682.0,BTI +2023-10-10 15:49:00,31.05,31.06,31.04,31.055,53694.0,BTI +2023-10-10 15:48:00,31.045,31.05,31.04,31.045,2861.0,BTI +2023-10-10 15:47:00,31.045,31.05,31.045,31.045,1544.0,BTI +2023-10-10 15:46:00,31.045,31.045,31.04,31.045,3995.0,BTI +2023-10-10 15:45:00,31.045,31.06,31.04,31.045,45371.0,BTI +2023-10-10 15:44:00,31.045,31.05,31.04,31.045,11450.0,BTI +2023-10-10 15:43:00,31.04,31.05,31.04,31.04,5275.0,BTI +2023-10-10 15:42:00,31.05,31.05,31.045,31.045,1955.0,BTI +2023-10-10 15:41:00,31.058,31.06,31.045,31.045,19198.0,BTI +2023-10-10 15:40:00,31.04,31.06,31.04,31.06,12389.0,BTI +2023-10-10 15:39:00,31.035,31.04,31.034,31.035,3896.0,BTI +2023-10-10 15:38:00,31.025,31.045,31.025,31.035,18520.0,BTI +2023-10-10 15:37:00,31.025,31.03,31.025,31.025,8140.0,BTI +2023-10-10 15:36:00,31.025,31.03,31.02,31.025,7229.0,BTI +2023-10-10 15:35:00,31.02,31.02,31.02,31.02,1164.0,BTI +2023-10-10 15:34:00,31.03,31.03,31.02,31.025,7753.0,BTI +2023-10-10 15:33:00,31.035,31.04,31.03,31.035,8945.0,BTI +2023-10-10 15:32:00,31.05,31.055,31.035,31.035,23517.0,BTI +2023-10-10 15:31:00,31.05,31.05,31.04,31.05,12028.0,BTI +2023-10-10 15:30:00,31.06,31.06,31.055,31.058,7612.0,BTI +2023-10-10 15:29:00,31.065,31.068,31.06,31.065,2908.0,BTI +2023-10-10 15:28:00,31.06,31.07,31.055,31.07,17835.0,BTI +2023-10-10 15:27:00,31.055,31.07,31.055,31.065,13075.0,BTI +2023-10-10 15:26:00,31.055,31.055,31.055,31.055,2153.0,BTI +2023-10-10 15:25:00,31.055,31.055,31.055,31.055,1136.0,BTI +2023-10-10 15:24:00,31.05,31.055,31.05,31.055,1379.0,BTI +2023-10-10 15:23:00,31.06,31.06,31.05,31.055,5152.0,BTI +2023-10-10 15:22:00,31.06,31.06,31.05,31.06,3953.0,BTI +2023-10-10 15:21:00,31.045,31.06,31.04,31.06,14985.0,BTI +2023-10-10 15:20:00,31.051,31.055,31.04,31.045,10046.0,BTI +2023-10-10 15:19:00,31.055,31.06,31.055,31.06,646.0,BTI +2023-10-10 15:18:00,31.055,31.06,31.055,31.06,1041.0,BTI +2023-10-10 15:17:00,31.08,31.08,31.06,31.06,20468.0,BTI +2023-10-10 15:16:00,31.065,31.08,31.06,31.075,4139.0,BTI +2023-10-10 15:15:00,31.065,31.065,31.05,31.06,4859.0,BTI +2023-10-10 15:14:00,31.065,31.07,31.061,31.067,2065.0,BTI +2023-10-10 15:13:00,31.06,31.065,31.06,31.065,1855.0,BTI +2023-10-10 15:12:00,31.045,31.055,31.045,31.055,4615.0,BTI +2023-10-10 15:11:00,31.055,31.06,31.05,31.05,7627.0,BTI +2023-10-10 15:10:00,31.07,31.07,31.06,31.06,11490.0,BTI +2023-10-10 15:09:00,31.057,31.07,31.053,31.065,5719.0,BTI +2023-10-10 15:08:00,31.051,31.055,31.051,31.055,4830.0,BTI +2023-10-10 15:07:00,31.04,31.05,31.04,31.05,1339.0,BTI +2023-10-10 15:06:00,31.04,31.048,31.035,31.04,6680.0,BTI +2023-10-10 15:05:00,31.045,31.045,31.04,31.04,3710.0,BTI +2023-10-10 15:04:00,31.045,31.045,31.04,31.045,1481.0,BTI +2023-10-10 15:03:00,31.03,31.05,31.025,31.05,4367.0,BTI +2023-10-10 15:02:00,31.03,31.035,31.025,31.035,4119.0,BTI +2023-10-10 15:01:00,31.035,31.04,31.02,31.03,3588.0,BTI +2023-10-10 15:00:00,31.035,31.035,31.035,31.035,2639.0,BTI +2023-10-10 14:59:00,31.025,31.035,31.025,31.035,2185.0,BTI +2023-10-10 14:58:00,31.03,31.03,31.025,31.025,948.0,BTI +2023-10-10 14:57:00,31.03,31.04,31.025,31.03,4596.0,BTI +2023-10-10 14:56:00,31.02,31.025,31.015,31.02,19329.0,BTI +2023-10-10 14:55:00,31.05,31.05,31.02,31.025,23711.0,BTI +2023-10-10 14:54:00,31.05,31.06,31.045,31.055,7672.0,BTI +2023-10-10 14:53:00,31.065,31.065,31.04,31.04,14629.0,BTI +2023-10-10 14:52:00,31.065,31.07,31.06,31.065,4990.0,BTI +2023-10-10 14:51:00,31.075,31.08,31.065,31.07,2711.0,BTI +2023-10-10 14:50:00,31.085,31.085,31.075,31.075,3441.0,BTI +2023-10-10 14:49:00,31.11,31.11,31.085,31.085,8646.0,BTI +2023-10-10 14:48:00,31.09,31.11,31.09,31.11,6902.0,BTI +2023-10-10 14:47:00,31.085,31.085,31.084,31.085,3933.0,BTI +2023-10-10 14:46:00,31.095,31.095,31.08,31.09,7316.0,BTI +2023-10-10 14:45:00,31.085,31.1,31.085,31.1,5012.0,BTI +2023-10-10 14:44:00,31.09,31.09,31.08,31.09,3377.0,BTI +2023-10-10 14:43:00,31.081,31.09,31.081,31.09,2119.0,BTI +2023-10-10 14:42:00,31.08,31.09,31.075,31.09,4483.0,BTI +2023-10-10 14:41:00,31.075,31.08,31.07,31.08,9273.0,BTI +2023-10-10 14:40:00,31.075,31.075,31.07,31.07,334.0,BTI +2023-10-10 14:39:00,31.08,31.08,31.065,31.075,13221.0,BTI +2023-10-10 14:38:00,31.07,31.08,31.07,31.08,7641.0,BTI +2023-10-10 14:37:00,31.075,31.075,31.07,31.07,1104.0,BTI +2023-10-10 14:36:00,31.095,31.095,31.07,31.075,17684.0,BTI +2023-10-10 14:35:00,31.105,31.105,31.09,31.09,7071.0,BTI +2023-10-10 14:34:00,31.105,31.11,31.105,31.11,5327.0,BTI +2023-10-10 14:33:00,31.112,31.115,31.105,31.105,7490.0,BTI +2023-10-10 14:32:00,31.115,31.115,31.11,31.11,1411.0,BTI +2023-10-10 14:31:00,31.105,31.11,31.105,31.11,3126.0,BTI +2023-10-10 14:30:00,31.105,31.106,31.105,31.105,1562.0,BTI +2023-10-10 14:29:00,31.11,31.11,31.11,31.11,3780.0,BTI +2023-10-10 14:28:00,31.114,31.114,31.11,31.11,1962.0,BTI +2023-10-10 14:27:00,31.09,31.11,31.09,31.11,3071.0,BTI +2023-10-10 14:26:00,31.071,31.08,31.07,31.08,2308.0,BTI +2023-10-10 14:25:00,31.07,31.075,31.07,31.075,1719.0,BTI +2023-10-10 14:24:00,31.075,31.08,31.075,31.075,15562.0,BTI +2023-10-10 14:23:00,31.075,31.08,31.074,31.079,1659.0,BTI +2023-10-10 14:22:00,31.085,31.085,31.08,31.08,3521.0,BTI +2023-10-10 14:21:00,31.085,31.085,31.085,31.085,706.0,BTI +2023-10-10 14:20:00,31.09,31.09,31.08,31.085,1076.0,BTI +2023-10-10 14:19:00,31.08,31.085,31.075,31.085,2789.0,BTI +2023-10-10 14:18:00,31.075,31.08,31.07,31.08,7892.0,BTI +2023-10-10 14:17:00,31.085,31.086,31.075,31.075,12460.0,BTI +2023-10-10 14:16:00,31.09,31.09,31.08,31.08,3449.0,BTI +2023-10-10 14:15:00,31.085,31.09,31.085,31.09,5896.0,BTI +2023-10-10 14:14:00,31.105,31.105,31.09,31.09,5085.0,BTI +2023-10-10 14:13:00,31.11,31.11,31.1,31.1,3804.0,BTI +2023-10-10 14:12:00,31.115,31.115,31.11,31.11,1783.0,BTI +2023-10-10 14:11:00,31.113,31.115,31.11,31.115,2584.0,BTI +2023-10-10 14:10:00,31.11,31.12,31.11,31.118,3917.0,BTI +2023-10-10 14:09:00,31.11,31.118,31.11,31.11,5168.0,BTI +2023-10-10 14:08:00,31.105,31.115,31.105,31.11,5518.0,BTI +2023-10-10 14:07:00,31.11,31.115,31.1,31.105,4880.0,BTI +2023-10-10 14:06:00,31.115,31.115,31.115,31.115,213.0,BTI +2023-10-10 14:05:00,31.125,31.125,31.115,31.115,3880.0,BTI +2023-10-10 14:04:00,31.115,31.13,31.112,31.125,4943.0,BTI +2023-10-10 14:03:00,31.105,31.11,31.1,31.11,16201.0,BTI +2023-10-10 14:02:00,31.105,31.11,31.105,31.11,6857.0,BTI +2023-10-10 14:01:00,31.105,31.105,31.105,31.105,531.0,BTI +2023-10-10 14:00:00,31.118,31.118,31.1,31.11,11429.0,BTI +2023-10-10 13:59:00,31.11,31.11,31.11,31.11,976.0,BTI +2023-10-10 13:58:00,31.11,31.119,31.11,31.11,3825.0,BTI +2023-10-10 13:57:00,31.11,31.12,31.105,31.115,7458.0,BTI +2023-10-10 13:56:00,31.115,31.115,31.11,31.11,2848.0,BTI +2023-10-10 13:55:00,31.105,31.12,31.105,31.12,2795.0,BTI +2023-10-10 13:54:00,31.105,31.11,31.1,31.1,664.0,BTI +2023-10-10 13:53:00,31.1,31.1,31.095,31.1,11930.0,BTI +2023-10-10 13:52:00,31.12,31.12,31.1,31.1,5988.0,BTI +2023-10-10 13:51:00,31.115,31.13,31.115,31.125,43984.0,BTI +2023-10-10 13:50:00,31.13,31.13,31.11,31.117,11879.0,BTI +2023-10-10 13:49:00,31.13,31.13,31.121,31.13,1853.0,BTI +2023-10-10 13:48:00,31.115,31.125,31.115,31.125,4401.0,BTI +2023-10-10 13:47:00,31.12,31.12,31.115,31.115,1818.0,BTI +2023-10-10 13:46:00,31.115,31.12,31.115,31.115,1087.0,BTI +2023-10-10 13:45:00,31.125,31.125,31.12,31.12,6576.0,BTI +2023-10-10 13:44:00,31.12,31.13,31.115,31.125,23099.0,BTI +2023-10-10 13:43:00,31.125,31.125,31.11,31.115,38098.0,BTI +2023-10-10 13:42:00,31.125,31.125,31.125,31.125,418.0,BTI +2023-10-10 13:41:00,31.13,31.14,31.124,31.124,5251.0,BTI +2023-10-10 13:40:00,31.105,31.12,31.105,31.12,4708.0,BTI +2023-10-10 13:39:00,31.11,31.11,31.105,31.105,3176.0,BTI +2023-10-10 13:38:00,31.105,31.11,31.105,31.105,947.0,BTI +2023-10-10 13:37:00,31.105,31.11,31.1,31.11,1143.0,BTI +2023-10-10 13:36:00,31.105,31.11,31.1,31.101,2184.0,BTI +2023-10-10 13:35:00,31.11,31.12,31.103,31.105,36449.0,BTI +2023-10-10 13:34:00,31.115,31.12,31.11,31.11,9818.0,BTI +2023-10-10 13:33:00,31.125,31.125,31.113,31.12,11777.0,BTI +2023-10-10 13:32:00,31.15,31.15,31.125,31.125,3346.0,BTI +2023-10-10 13:31:00,31.155,31.155,31.14,31.14,5539.0,BTI +2023-10-10 13:30:00,31.16,31.16,31.15,31.155,2631.0,BTI +2023-10-10 13:29:00,31.155,31.155,31.15,31.15,1046.0,BTI +2023-10-10 13:28:00,31.16,31.16,31.155,31.155,1611.0,BTI +2023-10-10 13:27:00,31.165,31.17,31.155,31.165,4266.0,BTI +2023-10-10 13:26:00,31.165,31.165,31.16,31.165,1930.0,BTI +2023-10-10 13:25:00,31.17,31.17,31.163,31.165,1954.0,BTI +2023-10-10 13:24:00,31.174,31.18,31.174,31.175,2289.0,BTI +2023-10-10 13:23:00,31.18,31.18,31.175,31.175,1109.0,BTI +2023-10-10 13:22:00,31.17,31.178,31.17,31.175,2864.0,BTI +2023-10-10 13:21:00,31.185,31.185,31.179,31.179,4325.0,BTI +2023-10-10 13:20:00,31.165,31.19,31.165,31.19,4853.0,BTI +2023-10-10 13:19:00,31.17,31.175,31.165,31.165,6880.0,BTI +2023-10-10 13:18:00,31.17,31.17,31.165,31.168,927.0,BTI +2023-10-10 13:17:00,31.16,31.165,31.16,31.16,1317.0,BTI +2023-10-10 13:16:00,31.155,31.16,31.15,31.16,981.0,BTI +2023-10-10 13:15:00,31.141,31.15,31.13,31.15,15727.0,BTI +2023-10-10 13:14:00,31.15,31.15,31.14,31.143,3189.0,BTI +2023-10-10 13:13:00,31.155,31.16,31.155,31.16,507.0,BTI +2023-10-10 13:12:00,31.155,31.16,31.15,31.16,1107.0,BTI +2023-10-10 13:11:00,31.165,31.165,31.16,31.16,1438.0,BTI +2023-10-10 13:10:00,31.159,31.17,31.159,31.165,3388.0,BTI +2023-10-10 13:09:00,31.165,31.165,31.155,31.155,1323.0,BTI +2023-10-10 13:08:00,31.165,31.165,31.153,31.16,4937.0,BTI +2023-10-10 13:07:00,31.16,31.165,31.16,31.165,927.0,BTI +2023-10-10 13:06:00,31.158,31.17,31.15,31.165,27905.0,BTI +2023-10-10 13:05:00,31.16,31.16,31.15,31.15,1075.0,BTI +2023-10-10 13:04:00,31.19,31.19,31.155,31.155,15596.0,BTI +2023-10-10 13:03:00,31.195,31.2,31.19,31.19,3152.0,BTI +2023-10-10 13:02:00,31.197,31.2,31.19,31.195,3304.0,BTI +2023-10-10 13:01:00,31.2,31.2,31.19,31.195,1694.0,BTI +2023-10-10 13:00:00,31.195,31.2,31.19,31.195,16039.0,BTI +2023-10-10 12:59:00,31.18,31.2,31.18,31.2,5475.0,BTI +2023-10-10 12:58:00,31.179,31.18,31.179,31.18,503.0,BTI +2023-10-10 12:57:00,31.16,31.175,31.16,31.175,4841.0,BTI +2023-10-10 12:56:00,31.16,31.165,31.16,31.16,2406.0,BTI +2023-10-10 12:55:00,31.165,31.165,31.16,31.16,1740.0,BTI +2023-10-10 12:54:00,31.17,31.17,31.16,31.16,3500.0,BTI +2023-10-10 12:53:00,31.17,31.178,31.16,31.17,11458.0,BTI +2023-10-10 12:52:00,31.175,31.18,31.17,31.175,5464.0,BTI +2023-10-10 12:51:00,31.17,31.18,31.17,31.175,3144.0,BTI +2023-10-10 12:50:00,31.15,31.165,31.15,31.165,8507.0,BTI +2023-10-10 12:49:00,31.15,31.16,31.15,31.155,4467.0,BTI +2023-10-10 12:48:00,31.155,31.16,31.15,31.155,2415.0,BTI +2023-10-10 12:47:00,31.15,31.16,31.15,31.155,3717.0,BTI +2023-10-10 12:46:00,31.155,31.16,31.155,31.16,2865.0,BTI +2023-10-10 12:45:00,31.15,31.16,31.15,31.155,6309.0,BTI +2023-10-10 12:44:00,31.16,31.16,31.15,31.15,20767.0,BTI +2023-10-10 12:43:00,31.154,31.155,31.15,31.155,2860.0,BTI +2023-10-10 12:42:00,31.165,31.165,31.155,31.155,4146.0,BTI +2023-10-10 12:41:00,31.175,31.175,31.16,31.165,3425.0,BTI +2023-10-10 12:40:00,31.185,31.185,31.175,31.175,3310.0,BTI +2023-10-10 12:39:00,31.185,31.19,31.185,31.185,3081.0,BTI +2023-10-10 12:38:00,31.185,31.185,31.185,31.185,1326.0,BTI +2023-10-10 12:37:00,31.19,31.19,31.185,31.185,1624.0,BTI +2023-10-10 12:36:00,31.195,31.198,31.195,31.198,1452.0,BTI +2023-10-10 12:35:00,31.195,31.2,31.191,31.191,832.0,BTI +2023-10-10 12:34:00,31.2,31.2,31.195,31.195,1594.0,BTI +2023-10-10 12:33:00,31.205,31.209,31.2,31.2,14527.0,BTI +2023-10-10 12:32:00,31.2,31.21,31.2,31.209,3921.0,BTI +2023-10-10 12:31:00,31.195,31.2,31.195,31.2,9247.0,BTI +2023-10-10 12:30:00,31.195,31.195,31.195,31.195,1154.0,BTI +2023-10-10 12:29:00,31.19,31.195,31.19,31.19,680.0,BTI +2023-10-10 12:28:00,31.195,31.195,31.193,31.193,570.0,BTI +2023-10-10 12:27:00,31.185,31.195,31.185,31.194,4476.0,BTI +2023-10-10 12:26:00,31.185,31.19,31.18,31.185,4672.0,BTI +2023-10-10 12:25:00,31.18,31.18,31.175,31.18,6510.0,BTI +2023-10-10 12:24:00,31.18,31.185,31.18,31.185,1876.0,BTI +2023-10-10 12:23:00,31.175,31.18,31.17,31.18,6284.0,BTI +2023-10-10 12:22:00,31.183,31.19,31.17,31.17,12078.0,BTI +2023-10-10 12:21:00,31.185,31.19,31.18,31.185,3539.0,BTI +2023-10-10 12:20:00,31.189,31.189,31.185,31.185,2329.0,BTI +2023-10-10 12:19:00,31.18,31.185,31.18,31.185,1654.0,BTI +2023-10-10 12:18:00,31.18,31.18,31.175,31.18,1223.0,BTI +2023-10-10 12:17:00,31.175,31.175,31.173,31.173,6748.0,BTI +2023-10-10 12:16:00,31.176,31.18,31.175,31.18,1075.0,BTI +2023-10-10 12:15:00,31.18,31.18,31.175,31.175,1101.0,BTI +2023-10-10 12:14:00,31.185,31.185,31.18,31.18,1367.0,BTI +2023-10-10 12:13:00,31.189,31.19,31.189,31.19,2978.0,BTI +2023-10-10 12:12:00,31.175,31.185,31.175,31.18,2455.0,BTI +2023-10-10 12:11:00,31.175,31.18,31.175,31.175,1213.0,BTI +2023-10-10 12:10:00,31.179,31.18,31.175,31.18,2678.0,BTI +2023-10-10 12:09:00,31.175,31.175,31.17,31.175,1561.0,BTI +2023-10-10 12:07:00,31.175,31.18,31.17,31.17,866.0,BTI +2023-10-10 12:06:00,31.173,31.175,31.173,31.175,1589.0,BTI +2023-10-10 12:05:00,31.188,31.188,31.174,31.174,1587.0,BTI +2023-10-10 12:04:00,31.188,31.188,31.175,31.18,4754.0,BTI +2023-10-10 12:03:00,31.19,31.2,31.185,31.185,11333.0,BTI +2023-10-10 12:02:00,31.19,31.195,31.19,31.19,836.0,BTI +2023-10-10 12:01:00,31.188,31.188,31.188,31.188,231.0,BTI +2023-10-10 12:00:00,31.19,31.195,31.18,31.185,6811.0,BTI +2023-10-10 11:59:00,31.185,31.185,31.185,31.185,924.0,BTI +2023-10-10 11:58:00,31.19,31.195,31.19,31.19,9399.0,BTI +2023-10-10 11:57:00,31.195,31.195,31.19,31.19,2230.0,BTI +2023-10-10 11:56:00,31.19,31.2,31.19,31.2,2633.0,BTI +2023-10-10 11:55:00,31.17,31.185,31.17,31.185,1891.0,BTI +2023-10-10 11:54:00,31.175,31.175,31.171,31.171,1300.0,BTI +2023-10-10 11:53:00,31.17,31.175,31.165,31.175,2904.0,BTI +2023-10-10 11:52:00,31.17,31.17,31.17,31.17,633.0,BTI +2023-10-10 11:51:00,31.164,31.17,31.16,31.16,1394.0,BTI +2023-10-10 11:50:00,31.155,31.17,31.155,31.165,2264.0,BTI +2023-10-10 11:49:00,31.16,31.16,31.15,31.15,507.0,BTI +2023-10-10 11:48:00,31.17,31.17,31.15,31.15,6394.0,BTI +2023-10-10 11:47:00,31.173,31.175,31.17,31.172,1373.0,BTI +2023-10-10 11:46:00,31.185,31.185,31.17,31.17,1683.0,BTI +2023-10-10 11:45:00,31.18,31.188,31.169,31.18,8716.0,BTI +2023-10-10 11:44:00,31.185,31.185,31.18,31.18,5195.0,BTI +2023-10-10 11:43:00,31.18,31.18,31.18,31.18,3110.0,BTI +2023-10-10 11:42:00,31.19,31.195,31.18,31.185,4026.0,BTI +2023-10-10 11:41:00,31.175,31.195,31.175,31.195,2769.0,BTI +2023-10-10 11:40:00,31.18,31.18,31.175,31.175,803.0,BTI +2023-10-10 11:39:00,31.175,31.175,31.171,31.171,600.0,BTI +2023-10-10 11:38:00,31.175,31.178,31.163,31.175,12766.0,BTI +2023-10-10 11:37:00,31.155,31.17,31.155,31.17,2094.0,BTI +2023-10-10 11:36:00,31.17,31.17,31.15,31.155,7321.0,BTI +2023-10-10 11:35:00,31.17,31.177,31.17,31.177,2347.0,BTI +2023-10-10 11:34:00,31.155,31.175,31.155,31.175,40373.0,BTI +2023-10-10 11:33:00,31.15,31.16,31.15,31.155,1467.0,BTI +2023-10-10 11:32:00,31.159,31.16,31.159,31.16,1641.0,BTI +2023-10-10 11:31:00,31.145,31.16,31.145,31.154,3821.0,BTI +2023-10-10 11:30:00,31.14,31.15,31.14,31.15,7732.0,BTI +2023-10-10 11:29:00,31.145,31.15,31.135,31.14,6311.0,BTI +2023-10-10 11:28:00,31.13,31.14,31.13,31.14,3462.0,BTI +2023-10-10 11:27:00,31.135,31.135,31.125,31.13,6228.0,BTI +2023-10-10 11:26:00,31.127,31.135,31.126,31.135,2958.0,BTI +2023-10-10 11:25:00,31.13,31.14,31.12,31.12,5767.0,BTI +2023-10-10 11:24:00,31.15,31.15,31.131,31.135,21031.0,BTI +2023-10-10 11:23:00,31.15,31.15,31.145,31.15,5188.0,BTI +2023-10-10 11:22:00,31.15,31.155,31.145,31.155,4995.0,BTI +2023-10-10 11:21:00,31.17,31.17,31.14,31.15,5415.0,BTI +2023-10-10 11:20:00,31.165,31.17,31.16,31.16,6564.0,BTI +2023-10-10 11:19:00,31.17,31.18,31.17,31.17,10848.0,BTI +2023-10-10 11:18:00,31.17,31.17,31.155,31.17,5548.0,BTI +2023-10-10 11:17:00,31.18,31.18,31.165,31.173,7243.0,BTI +2023-10-10 11:16:00,31.17,31.19,31.17,31.185,7536.0,BTI +2023-10-10 11:15:00,31.15,31.18,31.14,31.18,58659.0,BTI +2023-10-10 11:14:00,31.15,31.15,31.14,31.145,14558.0,BTI +2023-10-10 11:13:00,31.155,31.16,31.145,31.15,17018.0,BTI +2023-10-10 11:12:00,31.15,31.155,31.145,31.155,6658.0,BTI +2023-10-10 11:11:00,31.145,31.145,31.145,31.145,1688.0,BTI +2023-10-10 11:10:00,31.145,31.15,31.135,31.14,9234.0,BTI +2023-10-10 11:09:00,31.14,31.145,31.13,31.14,5272.0,BTI +2023-10-10 11:08:00,31.14,31.159,31.135,31.14,18806.0,BTI +2023-10-10 11:07:00,31.12,31.14,31.12,31.14,19312.0,BTI +2023-10-10 11:06:00,31.11,31.13,31.105,31.125,17425.0,BTI +2023-10-10 11:05:00,31.115,31.125,31.115,31.12,15680.0,BTI +2023-10-10 11:04:00,31.115,31.12,31.11,31.11,5156.0,BTI +2023-10-10 11:03:00,31.1,31.12,31.1,31.11,23691.0,BTI +2023-10-10 11:02:00,31.095,31.11,31.09,31.102,10195.0,BTI +2023-10-10 11:01:00,31.095,31.1,31.085,31.1,9824.0,BTI +2023-10-10 11:00:00,31.102,31.105,31.081,31.09,24455.0,BTI +2023-10-10 10:59:00,31.105,31.11,31.1,31.105,14487.0,BTI +2023-10-10 10:58:00,31.095,31.11,31.095,31.105,10509.0,BTI +2023-10-10 10:57:00,31.11,31.11,31.095,31.095,18158.0,BTI +2023-10-10 10:56:00,31.115,31.119,31.105,31.105,6471.0,BTI +2023-10-10 10:55:00,31.13,31.13,31.111,31.115,14746.0,BTI +2023-10-10 10:54:00,31.165,31.165,31.13,31.13,2670.0,BTI +2023-10-10 10:53:00,31.16,31.165,31.155,31.165,7659.0,BTI +2023-10-10 10:52:00,31.16,31.16,31.15,31.15,1717.0,BTI +2023-10-10 10:51:00,31.14,31.158,31.14,31.155,4960.0,BTI +2023-10-10 10:50:00,31.138,31.145,31.138,31.14,3286.0,BTI +2023-10-10 10:49:00,31.14,31.14,31.135,31.135,9333.0,BTI +2023-10-10 10:48:00,31.15,31.15,31.13,31.14,11208.0,BTI +2023-10-10 10:47:00,31.155,31.165,31.145,31.145,11892.0,BTI +2023-10-10 10:46:00,31.135,31.15,31.135,31.15,6015.0,BTI +2023-10-10 10:45:00,31.155,31.155,31.13,31.14,10147.0,BTI +2023-10-10 10:44:00,31.155,31.16,31.145,31.16,13422.0,BTI +2023-10-10 10:43:00,31.175,31.175,31.16,31.16,22542.0,BTI +2023-10-10 10:42:00,31.165,31.17,31.16,31.17,16306.0,BTI +2023-10-10 10:41:00,31.16,31.18,31.155,31.165,7996.0,BTI +2023-10-10 10:40:00,31.16,31.16,31.15,31.16,10128.0,BTI +2023-10-10 10:39:00,31.208,31.208,31.17,31.17,9799.0,BTI +2023-10-10 10:38:00,31.2,31.205,31.195,31.202,4050.0,BTI +2023-10-10 10:37:00,31.17,31.19,31.17,31.19,17556.0,BTI +2023-10-10 10:36:00,31.165,31.175,31.165,31.175,3775.0,BTI +2023-10-10 10:35:00,31.17,31.175,31.165,31.17,7694.0,BTI +2023-10-10 10:34:00,31.17,31.18,31.165,31.165,5798.0,BTI +2023-10-10 10:33:00,31.15,31.165,31.15,31.165,7106.0,BTI +2023-10-10 10:32:00,31.17,31.17,31.145,31.15,10251.0,BTI +2023-10-10 10:31:00,31.185,31.185,31.17,31.17,11941.0,BTI +2023-10-10 10:30:00,31.195,31.2,31.185,31.19,8888.0,BTI +2023-10-10 10:29:00,31.21,31.21,31.195,31.195,2938.0,BTI +2023-10-10 10:28:00,31.224,31.23,31.21,31.21,2680.0,BTI +2023-10-10 10:27:00,31.225,31.227,31.22,31.22,769.0,BTI +2023-10-10 10:26:00,31.24,31.245,31.225,31.225,2138.0,BTI +2023-10-10 10:25:00,31.229,31.24,31.22,31.24,10778.0,BTI +2023-10-10 10:24:00,31.23,31.23,31.22,31.22,5553.0,BTI +2023-10-10 10:23:00,31.24,31.24,31.225,31.23,3351.0,BTI +2023-10-10 10:22:00,31.25,31.27,31.24,31.24,9528.0,BTI +2023-10-10 10:21:00,31.25,31.26,31.24,31.25,14658.0,BTI +2023-10-10 10:20:00,31.255,31.255,31.24,31.24,3809.0,BTI +2023-10-10 10:19:00,31.23,31.26,31.23,31.255,15552.0,BTI +2023-10-10 10:18:00,31.22,31.23,31.22,31.22,2206.0,BTI +2023-10-10 10:17:00,31.23,31.241,31.225,31.225,3964.0,BTI +2023-10-10 10:16:00,31.24,31.245,31.23,31.234,6967.0,BTI +2023-10-10 10:15:00,31.225,31.25,31.225,31.245,5339.0,BTI +2023-10-10 10:14:00,31.23,31.235,31.22,31.225,5271.0,BTI +2023-10-10 10:13:00,31.22,31.235,31.21,31.22,54441.0,BTI +2023-10-10 10:12:00,31.21,31.23,31.21,31.215,88559.0,BTI +2023-10-10 10:11:00,31.21,31.22,31.2,31.205,68375.0,BTI +2023-10-10 10:10:00,31.21,31.21,31.2,31.21,8314.0,BTI +2023-10-10 10:09:00,31.19,31.21,31.19,31.21,48333.0,BTI +2023-10-10 10:08:00,31.19,31.2,31.19,31.195,2555.0,BTI +2023-10-10 10:07:00,31.18,31.2,31.18,31.195,58413.0,BTI +2023-10-10 10:06:00,31.18,31.19,31.18,31.19,20436.0,BTI +2023-10-10 10:05:00,31.15,31.19,31.15,31.19,178632.0,BTI +2023-10-10 10:04:00,31.15,31.159,31.144,31.145,6017.0,BTI +2023-10-10 10:03:00,31.135,31.16,31.135,31.15,45909.0,BTI +2023-10-10 10:02:00,31.115,31.135,31.11,31.135,9191.0,BTI +2023-10-10 10:01:00,31.132,31.14,31.11,31.12,8625.0,BTI +2023-10-10 10:00:00,31.14,31.145,31.125,31.13,7309.0,BTI +2023-10-10 09:59:00,31.14,31.14,31.13,31.13,13260.0,BTI +2023-10-10 09:58:00,31.145,31.15,31.14,31.145,5339.0,BTI +2023-10-10 09:57:00,31.15,31.155,31.135,31.149,9908.0,BTI +2023-10-10 09:56:00,31.12,31.16,31.12,31.15,10128.0,BTI +2023-10-10 09:55:00,31.14,31.14,31.12,31.125,6413.0,BTI +2023-10-10 09:54:00,31.13,31.14,31.13,31.14,9820.0,BTI +2023-10-10 09:53:00,31.12,31.135,31.12,31.13,4436.0,BTI +2023-10-10 09:52:00,31.11,31.13,31.11,31.13,5342.0,BTI +2023-10-10 09:51:00,31.13,31.13,31.11,31.11,6441.0,BTI +2023-10-10 09:50:00,31.12,31.135,31.12,31.13,7042.0,BTI +2023-10-10 09:49:00,31.105,31.115,31.105,31.115,6152.0,BTI +2023-10-10 09:48:00,31.105,31.105,31.09,31.1,5150.0,BTI +2023-10-10 09:47:00,31.11,31.115,31.1,31.105,6985.0,BTI +2023-10-10 09:46:00,31.09,31.12,31.09,31.11,10532.0,BTI +2023-10-10 09:45:00,31.09,31.1,31.07,31.1,6690.0,BTI +2023-10-10 09:44:00,31.061,31.1,31.061,31.1,9111.0,BTI +2023-10-10 09:43:00,31.06,31.07,31.055,31.061,6888.0,BTI +2023-10-10 09:42:00,31.1,31.1,31.05,31.07,10984.0,BTI +2023-10-10 09:41:00,31.07,31.1,31.06,31.096,13465.0,BTI +2023-10-10 09:40:00,31.08,31.09,31.07,31.07,7900.0,BTI +2023-10-10 09:39:00,31.11,31.11,31.08,31.09,22475.0,BTI +2023-10-10 09:38:00,31.14,31.145,31.11,31.11,6037.0,BTI +2023-10-10 09:37:00,31.135,31.143,31.12,31.14,8483.0,BTI +2023-10-10 09:36:00,31.15,31.15,31.135,31.135,15475.0,BTI +2023-10-10 09:35:00,31.155,31.166,31.15,31.158,8706.0,BTI +2023-10-10 09:34:00,31.125,31.18,31.125,31.16,60418.0,BTI +2023-10-10 09:33:00,31.12,31.139,31.104,31.13,4653.0,BTI +2023-10-10 09:32:00,31.16,31.18,31.112,31.12,11827.0,BTI +2023-10-10 09:31:00,31.16,31.165,31.14,31.16,4376.0,BTI +2023-10-10 09:30:00,31.1,31.19,31.09,31.15,69905.0,BTI +2023-10-10 09:29:00,31.091,31.1,31.091,31.1,2332.0,BTI +2023-10-10 09:28:00,31.09,31.1,31.08,31.1,2940.0,BTI +2023-10-10 09:27:00,31.09,31.09,31.09,31.09,600.0,BTI +2023-10-10 09:26:00,31.07,31.07,31.06,31.06,1549.0,BTI +2023-10-10 09:25:00,31.1,31.1,31.09,31.09,250.0,BTI +2023-10-10 09:24:00,31.1,31.1,31.1,31.1,10.0,BTI +2023-10-10 09:23:00,31.11,31.11,31.11,31.11,100.0,BTI +2023-10-10 09:22:00,31.15,31.15,31.15,31.15,2400.0,BTI +2023-10-10 09:21:00,31.17,31.17,31.17,31.17,300.0,BTI +2023-10-10 09:20:00,31.17,31.18,31.17,31.17,2380.0,BTI +2023-10-10 09:18:00,31.19,31.2,31.18,31.2,950.0,BTI +2023-10-10 09:17:00,31.18,31.2,31.18,31.2,102.0,BTI +2023-10-10 09:16:00,31.2,31.2,31.2,31.2,100.0,BTI +2023-10-10 09:13:00,31.19,31.2,31.19,31.2,2555.0,BTI +2023-10-10 09:12:00,31.18,31.18,31.18,31.18,480.0,BTI +2023-10-10 09:10:00,31.18,31.19,31.18,31.19,122.0,BTI +2023-10-10 09:08:00,31.19,31.2,31.18,31.19,914.0,BTI +2023-10-10 09:07:00,31.19,31.19,31.19,31.19,1.0,BTI +2023-10-10 09:06:00,31.18,31.18,31.18,31.18,20.0,BTI +2023-10-10 09:05:00,31.18,31.18,31.18,31.18,12.0,BTI +2023-10-10 09:04:00,31.17,31.17,31.17,31.17,123.0,BTI +2023-10-10 09:03:00,31.16,31.16,31.16,31.16,1.0,BTI +2023-10-10 09:02:00,31.13,31.16,31.13,31.16,435.0,BTI +2023-10-10 09:01:00,31.13,31.13,31.13,31.13,600.0,BTI +2023-10-10 09:00:00,31.12,31.15,31.12,31.14,1001.0,BTI +2023-10-10 08:59:00,31.17,31.17,31.17,31.17,2300.0,BTI +2023-10-10 08:57:00,31.15,31.15,31.15,31.15,30.0,BTI +2023-10-10 08:56:00,31.16,31.16,31.16,31.16,200.0,BTI +2023-10-10 08:55:00,31.16,31.16,31.16,31.16,5800.0,BTI +2023-10-10 08:54:00,31.16,31.16,31.15,31.16,1537.0,BTI +2023-10-10 08:52:00,31.13,31.13,31.13,31.13,2159.0,BTI +2023-10-10 08:49:00,31.12,31.12,31.12,31.12,100.0,BTI +2023-10-10 08:47:00,31.129,31.129,31.129,31.129,2.0,BTI +2023-10-10 08:45:00,31.13,31.13,31.13,31.13,15.0,BTI +2023-10-10 08:44:00,31.15,31.15,31.15,31.15,15.0,BTI +2023-10-10 08:43:00,31.14,31.14,31.14,31.14,10.0,BTI +2023-10-10 08:42:00,31.12,31.14,31.12,31.14,12.0,BTI +2023-10-10 08:38:00,31.119,31.13,31.119,31.13,11.0,BTI +2023-10-10 08:33:00,31.12,31.12,31.12,31.12,15.0,BTI +2023-10-10 08:19:00,31.12,31.12,31.12,31.12,5000.0,BTI +2023-10-10 08:17:00,31.13,31.13,31.13,31.13,1.0,BTI +2023-10-10 08:15:00,31.15,31.15,31.13,31.13,4200.0,BTI +2023-10-10 08:10:00,31.12,31.12,31.12,31.12,2.0,BTI +2023-10-10 08:08:00,31.12,31.12,31.11,31.11,56.0,BTI +2023-10-10 08:06:00,31.1,31.11,31.09,31.09,1110.0,BTI +2023-10-10 08:05:00,30.74,31.1,30.74,31.1,11.0,BTI +2023-10-10 08:04:00,31.09,31.09,31.09,31.09,10.0,BTI +2023-10-10 08:03:00,30.93,31.091,30.84,31.091,528.0,BTI +2023-10-10 08:02:00,30.84,31.08,30.74,30.94,88.0,BTI +2023-10-10 08:01:00,31.075,31.115,30.74,30.84,16.0,BTI +2023-10-10 08:00:00,31.101,31.13,31.07,31.07,2130.0,BTI +2023-10-10 07:52:00,31.09,31.09,31.09,31.09,200.0,BTI +2023-10-10 07:50:00,31.12,31.12,31.12,31.12,5.0,BTI +2023-10-10 07:49:00,31.14,31.14,31.14,31.14,2.0,BTI +2023-10-10 07:48:00,31.15,31.15,31.15,31.15,2414.0,BTI +2023-10-10 07:47:00,31.14,31.14,31.14,31.14,60.0,BTI +2023-10-10 07:45:00,31.13,31.13,31.13,31.13,100.0,BTI +2023-10-10 07:44:00,31.12,31.12,31.12,31.12,400.0,BTI +2023-10-10 07:39:00,31.13,31.13,31.13,31.13,10.0,BTI +2023-10-10 07:33:00,31.1,31.1,31.1,31.1,100.0,BTI +2023-10-10 07:14:00,31.1,31.1,31.07,31.07,51.0,BTI +2023-10-10 07:13:00,31.07,31.07,31.07,31.07,600.0,BTI +2023-10-10 07:10:00,31.08,31.08,31.08,31.08,10.0,BTI +2023-10-10 07:08:00,31.1,31.1,31.1,31.1,1.0,BTI +2023-10-10 07:07:00,31.09,31.1,31.09,31.09,104.0,BTI +2023-10-10 07:02:00,31.1,31.1,31.1,31.1,1.0,BTI +2023-10-10 07:01:00,31.1,31.1,31.1,31.1,1.0,BTI +2023-10-10 07:00:00,31.1,31.1,31.09,31.09,203.0,BTI +2023-10-10 06:56:00,31.12,31.12,31.12,31.12,50.0,BTI +2023-10-10 06:52:00,31.12,31.12,31.12,31.12,40.0,BTI +2023-10-10 06:51:00,31.13,31.13,31.12,31.12,2130.0,BTI +2023-10-10 06:37:00,31.1,31.11,31.1,31.11,186.0,BTI +2023-10-10 06:36:00,31.1,31.1,31.1,31.1,120.0,BTI +2023-10-10 06:35:00,31.1,31.1,31.1,31.1,10.0,BTI +2023-10-10 06:22:00,31.05,31.05,31.05,31.05,84.0,BTI +2023-10-10 06:10:00,31.06,31.06,31.06,31.06,12.0,BTI +2023-10-10 06:04:00,31.08,31.08,31.08,31.08,550.0,BTI +2023-10-10 06:01:00,31.08,31.08,31.07,31.07,251.0,BTI +2023-10-10 05:58:00,31.11,31.11,31.11,31.11,50.0,BTI +2023-10-10 05:56:00,31.08,31.08,31.08,31.08,10.0,BTI +2023-10-10 05:55:00,31.08,31.08,31.08,31.08,20.0,BTI +2023-10-10 05:38:00,31.09,31.09,31.09,31.09,28.0,BTI +2023-10-10 05:28:00,31.14,31.14,31.14,31.14,200.0,BTI +2023-10-10 05:26:00,31.1,31.1,31.1,31.1,9.0,BTI +2023-10-10 05:01:00,31.15,31.15,31.14,31.14,5145.0,BTI +2023-10-10 05:00:00,31.16,31.16,31.16,31.16,210.0,BTI +2023-10-10 04:59:00,31.15,31.15,31.15,31.15,3984.0,BTI +2023-10-10 04:56:00,31.15,31.15,31.15,31.15,140.0,BTI +2023-10-10 04:53:00,31.14,31.15,31.14,31.15,220.0,BTI +2023-10-10 04:48:00,31.13,31.13,31.13,31.13,10.0,BTI +2023-10-10 04:47:00,31.12,31.12,31.12,31.12,212.0,BTI +2023-10-10 04:46:00,31.11,31.11,31.11,31.11,10.0,BTI +2023-10-10 04:45:00,31.09,31.09,31.09,31.09,200.0,BTI +2023-10-10 04:44:00,31.08,31.08,31.08,31.08,312.0,BTI +2023-10-10 04:41:00,31.06,31.07,31.06,31.07,600.0,BTI +2023-10-10 04:40:00,31.06,31.06,31.06,31.06,200.0,BTI +2023-10-10 04:36:00,31.08,31.08,31.08,31.08,35.0,BTI +2023-10-10 04:35:00,31.1,31.1,31.1,31.1,40.0,BTI +2023-10-10 04:31:00,31.08,31.08,31.08,31.08,15.0,BTI +2023-10-10 04:28:00,31.08,31.08,31.08,31.08,300.0,BTI +2023-10-10 04:25:00,31.1,31.1,31.1,31.1,20.0,BTI +2023-10-10 04:19:00,31.04,31.04,31.04,31.04,3.0,BTI +2023-10-10 04:15:00,31.09,31.1,31.09,31.1,630.0,BTI +2023-10-10 04:14:00,31.04,31.08,31.04,31.08,371.0,BTI +2023-10-10 04:13:00,31.0,31.03,31.0,31.03,440.0,BTI +2023-10-10 04:12:00,31.0,31.0,31.0,31.0,31.0,BTI +2023-10-10 04:11:00,30.98,30.98,30.98,30.98,100.0,BTI +2023-10-10 04:09:00,30.99,30.99,30.99,30.99,1.0,BTI +2023-10-10 04:07:00,30.97,30.97,30.97,30.97,700.0,BTI +2023-10-10 04:06:00,30.97,30.97,30.97,30.97,10.0,BTI +2023-10-10 04:01:00,31.06,31.07,31.06,31.07,450.0,BTI +2023-10-10 04:00:00,30.8,31.02,30.8,31.02,516.0,BTI +2023-10-09 19:54:00,30.64,30.64,30.64,30.64,1.0,BTI +2023-10-09 19:53:00,30.82,30.82,30.82,30.82,3.0,BTI +2023-10-09 19:52:00,30.8,30.8,30.8,30.8,1.0,BTI +2023-10-09 19:46:00,30.73,30.73,30.73,30.73,1.0,BTI +2023-10-09 19:00:00,30.74,30.74,30.74,30.74,84187.0,BTI +2023-10-09 18:40:00,30.7,30.7,30.7,30.7,2.0,BTI +2023-10-09 18:36:00,30.7,30.7,30.7,30.7,100.0,BTI +2023-10-09 18:34:00,30.72,30.72,30.72,30.72,20.0,BTI +2023-10-09 18:30:00,30.74,30.74,30.74,30.74,84187.0,BTI +2023-10-09 18:13:00,30.64,30.64,30.64,30.64,1.0,BTI +2023-10-09 18:08:00,30.8,30.8,30.8,30.8,1.0,BTI +2023-10-09 18:07:00,30.74,30.75,30.71,30.71,300.0,BTI +2023-10-09 17:57:00,30.79,30.79,30.79,30.79,2.0,BTI +2023-10-09 17:55:00,30.73,30.73,30.73,30.73,1.0,BTI +2023-10-09 17:54:00,30.8,30.82,30.8,30.82,4.0,BTI +2023-10-09 17:49:00,30.75,30.75,30.75,30.75,1.0,BTI +2023-10-09 17:43:00,30.82,30.82,30.82,30.82,73.0,BTI +2023-10-09 17:35:00,30.73,30.73,30.73,30.73,2.0,BTI +2023-10-09 17:33:00,30.73,30.73,30.73,30.73,1.0,BTI +2023-10-09 17:08:00,30.765,30.765,30.765,30.765,1.0,BTI +2023-10-09 17:02:00,30.78,30.78,30.78,30.78,1.0,BTI +2023-10-09 16:42:00,30.78,30.78,30.78,30.78,10.0,BTI +2023-10-09 16:27:00,30.78,30.78,30.78,30.78,10.0,BTI +2023-10-09 16:20:00,30.78,30.78,30.78,30.78,20.0,BTI +2023-10-09 16:10:00,30.74,30.74,30.74,30.74,84187.0,BTI +2023-10-09 16:02:00,30.75,30.75,30.75,30.75,50.0,BTI +2023-10-09 16:00:00,30.75,30.75,30.74,30.74,187730.0,BTI +2023-10-09 15:59:00,30.75,30.765,30.74,30.75,134022.0,BTI +2023-10-09 15:58:00,30.75,30.76,30.75,30.755,30201.0,BTI +2023-10-09 15:57:00,30.75,30.757,30.75,30.755,24107.0,BTI +2023-10-09 15:56:00,30.75,30.76,30.75,30.755,21096.0,BTI +2023-10-09 15:55:00,30.75,30.758,30.745,30.75,20242.0,BTI +2023-10-09 15:54:00,30.75,30.75,30.745,30.745,11465.0,BTI +2023-10-09 15:53:00,30.745,30.75,30.74,30.745,10783.0,BTI +2023-10-09 15:52:00,30.75,30.755,30.745,30.745,6931.0,BTI +2023-10-09 15:51:00,30.76,30.76,30.75,30.755,16453.0,BTI +2023-10-09 15:50:00,30.75,30.77,30.74,30.765,22096.0,BTI +2023-10-09 15:49:00,30.74,30.755,30.74,30.755,18732.0,BTI +2023-10-09 15:48:00,30.735,30.745,30.73,30.745,26971.0,BTI +2023-10-09 15:47:00,30.725,30.735,30.725,30.735,18102.0,BTI +2023-10-09 15:46:00,30.725,30.73,30.72,30.725,2162.0,BTI +2023-10-09 15:45:00,30.73,30.73,30.72,30.725,24298.0,BTI +2023-10-09 15:44:00,30.73,30.73,30.725,30.725,11942.0,BTI +2023-10-09 15:43:00,30.74,30.74,30.725,30.73,47984.0,BTI +2023-10-09 15:42:00,30.74,30.747,30.74,30.74,2410.0,BTI +2023-10-09 15:41:00,30.74,30.747,30.74,30.74,4987.0,BTI +2023-10-09 15:40:00,30.74,30.75,30.74,30.74,5878.0,BTI +2023-10-09 15:39:00,30.74,30.745,30.74,30.74,4772.0,BTI +2023-10-09 15:38:00,30.746,30.748,30.74,30.745,2924.0,BTI +2023-10-09 15:37:00,30.74,30.75,30.74,30.745,8656.0,BTI +2023-10-09 15:36:00,30.74,30.745,30.74,30.74,5122.0,BTI +2023-10-09 15:35:00,30.74,30.745,30.74,30.74,2287.0,BTI +2023-10-09 15:34:00,30.74,30.74,30.74,30.74,1686.0,BTI +2023-10-09 15:33:00,30.745,30.745,30.74,30.745,2273.0,BTI +2023-10-09 15:32:00,30.748,30.748,30.74,30.745,2891.0,BTI +2023-10-09 15:31:00,30.74,30.75,30.74,30.74,2055.0,BTI +2023-10-09 15:30:00,30.76,30.76,30.74,30.74,4664.0,BTI +2023-10-09 15:29:00,30.75,30.76,30.75,30.76,3221.0,BTI +2023-10-09 15:28:00,30.75,30.76,30.75,30.75,1350.0,BTI +2023-10-09 15:27:00,30.76,30.76,30.75,30.75,2521.0,BTI +2023-10-09 15:26:00,30.755,30.765,30.755,30.76,22160.0,BTI +2023-10-09 15:25:00,30.759,30.76,30.75,30.755,3559.0,BTI +2023-10-09 15:24:00,30.745,30.76,30.745,30.75,6487.0,BTI +2023-10-09 15:23:00,30.745,30.75,30.685,30.745,6276.0,BTI +2023-10-09 15:22:00,30.758,30.758,30.74,30.74,4704.0,BTI +2023-10-09 15:21:00,30.755,30.76,30.75,30.75,6616.0,BTI +2023-10-09 15:20:00,30.77,30.77,30.75,30.75,11382.0,BTI +2023-10-09 15:19:00,30.77,30.78,30.77,30.775,2325.0,BTI +2023-10-09 15:18:00,30.785,30.787,30.77,30.775,4063.0,BTI +2023-10-09 15:17:00,30.78,30.79,30.78,30.785,2833.0,BTI +2023-10-09 15:16:00,30.78,30.78,30.775,30.78,8391.0,BTI +2023-10-09 15:15:00,30.78,30.78,30.772,30.775,5641.0,BTI +2023-10-09 15:14:00,30.78,30.785,30.78,30.783,2619.0,BTI +2023-10-09 15:13:00,30.795,30.795,30.785,30.785,7602.0,BTI +2023-10-09 15:12:00,30.79,30.795,30.785,30.792,6943.0,BTI +2023-10-09 15:11:00,30.79,30.79,30.785,30.785,1259.0,BTI +2023-10-09 15:10:00,30.78,30.787,30.78,30.785,3719.0,BTI +2023-10-09 15:09:00,30.77,30.773,30.77,30.773,2087.0,BTI +2023-10-09 15:08:00,30.772,30.775,30.772,30.775,941.0,BTI +2023-10-09 15:07:00,30.776,30.777,30.775,30.775,1448.0,BTI +2023-10-09 15:06:00,30.78,30.78,30.77,30.77,3685.0,BTI +2023-10-09 15:05:00,30.77,30.785,30.77,30.78,4904.0,BTI +2023-10-09 15:04:00,30.77,30.774,30.77,30.774,3094.0,BTI +2023-10-09 15:03:00,30.77,30.771,30.765,30.765,5390.0,BTI +2023-10-09 15:02:00,30.77,30.775,30.76,30.77,15207.0,BTI +2023-10-09 15:01:00,30.745,30.76,30.71,30.76,133895.0,BTI +2023-10-09 15:00:00,30.81,30.81,30.745,30.75,55970.0,BTI +2023-10-09 14:59:00,30.8,30.81,30.8,30.81,49839.0,BTI +2023-10-09 14:58:00,30.815,30.815,30.8,30.801,24285.0,BTI +2023-10-09 14:57:00,30.83,30.83,30.811,30.811,14699.0,BTI +2023-10-09 14:56:00,30.82,30.828,30.82,30.825,5427.0,BTI +2023-10-09 14:55:00,30.805,30.825,30.805,30.825,1893.0,BTI +2023-10-09 14:54:00,30.795,30.8,30.795,30.8,1516.0,BTI +2023-10-09 14:53:00,30.795,30.795,30.79,30.795,827.0,BTI +2023-10-09 14:52:00,30.8,30.8,30.791,30.795,4185.0,BTI +2023-10-09 14:51:00,30.81,30.81,30.801,30.805,1083.0,BTI +2023-10-09 14:50:00,30.805,30.81,30.805,30.81,673.0,BTI +2023-10-09 14:49:00,30.802,30.808,30.802,30.808,829.0,BTI +2023-10-09 14:48:00,30.805,30.805,30.805,30.805,909.0,BTI +2023-10-09 14:47:00,30.809,30.81,30.809,30.81,800.0,BTI +2023-10-09 14:46:00,30.805,30.805,30.8,30.804,506.0,BTI +2023-10-09 14:45:00,30.81,30.811,30.8,30.81,10864.0,BTI +2023-10-09 14:44:00,30.82,30.82,30.81,30.815,10008.0,BTI +2023-10-09 14:43:00,30.805,30.815,30.805,30.815,3922.0,BTI +2023-10-09 14:42:00,30.807,30.81,30.805,30.805,697.0,BTI +2023-10-09 14:41:00,30.801,30.805,30.801,30.805,462.0,BTI +2023-10-09 14:40:00,30.79,30.8,30.785,30.8,2970.0,BTI +2023-10-09 14:39:00,30.775,30.79,30.775,30.79,2532.0,BTI +2023-10-09 14:38:00,30.77,30.78,30.77,30.78,1940.0,BTI +2023-10-09 14:37:00,30.78,30.78,30.771,30.771,880.0,BTI +2023-10-09 14:36:00,30.785,30.785,30.77,30.77,3271.0,BTI +2023-10-09 14:35:00,30.78,30.785,30.78,30.785,1371.0,BTI +2023-10-09 14:34:00,30.795,30.795,30.785,30.785,3505.0,BTI +2023-10-09 14:33:00,30.8,30.8,30.795,30.8,1176.0,BTI +2023-10-09 14:32:00,30.8,30.8,30.791,30.795,6092.0,BTI +2023-10-09 14:31:00,30.81,30.81,30.8,30.805,4535.0,BTI +2023-10-09 14:30:00,30.81,30.82,30.81,30.82,1313.0,BTI +2023-10-09 14:29:00,30.82,30.82,30.81,30.811,5837.0,BTI +2023-10-09 14:28:00,30.811,30.82,30.811,30.816,1775.0,BTI +2023-10-09 14:27:00,30.812,30.819,30.812,30.817,933.0,BTI +2023-10-09 14:26:00,30.815,30.815,30.815,30.815,240.0,BTI +2023-10-09 14:25:00,30.82,30.82,30.815,30.82,689.0,BTI +2023-10-09 14:24:00,30.82,30.82,30.81,30.815,4716.0,BTI +2023-10-09 14:23:00,30.822,30.829,30.822,30.825,801.0,BTI +2023-10-09 14:22:00,30.82,30.825,30.82,30.82,3010.0,BTI +2023-10-09 14:21:00,30.81,30.82,30.807,30.82,8286.0,BTI +2023-10-09 14:20:00,30.82,30.82,30.81,30.815,3392.0,BTI +2023-10-09 14:19:00,30.82,30.82,30.815,30.82,3746.0,BTI +2023-10-09 14:18:00,30.83,30.83,30.82,30.82,5996.0,BTI +2023-10-09 14:17:00,30.825,30.825,30.825,30.825,405.0,BTI +2023-10-09 14:16:00,30.826,30.83,30.825,30.83,4960.0,BTI +2023-10-09 14:15:00,30.83,30.83,30.83,30.83,818.0,BTI +2023-10-09 14:14:00,30.83,30.83,30.825,30.825,1705.0,BTI +2023-10-09 14:13:00,30.833,30.835,30.83,30.83,1156.0,BTI +2023-10-09 14:12:00,30.83,30.83,30.825,30.83,3188.0,BTI +2023-10-09 14:11:00,30.83,30.838,30.825,30.83,3332.0,BTI +2023-10-09 14:10:00,30.835,30.84,30.825,30.84,8551.0,BTI +2023-10-09 14:09:00,30.83,30.84,30.83,30.84,1356.0,BTI +2023-10-09 14:08:00,30.825,30.83,30.825,30.83,1601.0,BTI +2023-10-09 14:07:00,30.815,30.82,30.815,30.82,1452.0,BTI +2023-10-09 14:06:00,30.812,30.818,30.812,30.815,553.0,BTI +2023-10-09 14:05:00,30.805,30.82,30.805,30.81,5169.0,BTI +2023-10-09 14:04:00,30.805,30.81,30.805,30.81,1341.0,BTI +2023-10-09 14:03:00,30.805,30.81,30.8,30.805,4110.0,BTI +2023-10-09 14:02:00,30.8,30.8,30.8,30.8,3283.0,BTI +2023-10-09 14:01:00,30.805,30.805,30.8,30.8,3138.0,BTI +2023-10-09 14:00:00,30.79,30.81,30.787,30.8,17568.0,BTI +2023-10-09 13:59:00,30.785,30.79,30.78,30.785,6451.0,BTI +2023-10-09 13:58:00,30.78,30.785,30.78,30.785,1331.0,BTI +2023-10-09 13:57:00,30.783,30.79,30.78,30.79,1463.0,BTI +2023-10-09 13:56:00,30.775,30.79,30.775,30.78,5534.0,BTI +2023-10-09 13:55:00,30.775,30.78,30.775,30.775,1463.0,BTI +2023-10-09 13:54:00,30.775,30.775,30.77,30.775,1380.0,BTI +2023-10-09 13:53:00,30.779,30.78,30.775,30.78,618.0,BTI +2023-10-09 13:52:00,30.76,30.78,30.76,30.78,3919.0,BTI +2023-10-09 13:51:00,30.76,30.77,30.76,30.77,5366.0,BTI +2023-10-09 13:50:00,30.75,30.76,30.745,30.76,7691.0,BTI +2023-10-09 13:49:00,30.757,30.758,30.745,30.745,7037.0,BTI +2023-10-09 13:48:00,30.755,30.76,30.755,30.755,6225.0,BTI +2023-10-09 13:47:00,30.754,30.755,30.754,30.755,2073.0,BTI +2023-10-09 13:46:00,30.75,30.76,30.75,30.755,1580.0,BTI +2023-10-09 13:45:00,30.74,30.745,30.735,30.745,1645.0,BTI +2023-10-09 13:44:00,30.74,30.75,30.735,30.735,20141.0,BTI +2023-10-09 13:43:00,30.71,30.73,30.708,30.73,8324.0,BTI +2023-10-09 13:42:00,30.705,30.709,30.705,30.709,2864.0,BTI +2023-10-09 13:41:00,30.684,30.7,30.684,30.7,3323.0,BTI +2023-10-09 13:40:00,30.69,30.69,30.686,30.688,1240.0,BTI +2023-10-09 13:39:00,30.679,30.69,30.679,30.69,2402.0,BTI +2023-10-09 13:38:00,30.67,30.68,30.67,30.68,876.0,BTI +2023-10-09 13:37:00,30.66,30.68,30.66,30.67,8211.0,BTI +2023-10-09 13:36:00,30.66,30.66,30.66,30.66,644.0,BTI +2023-10-09 13:35:00,30.66,30.66,30.65,30.655,2007.0,BTI +2023-10-09 13:34:00,30.655,30.66,30.655,30.655,1315.0,BTI +2023-10-09 13:33:00,30.65,30.65,30.65,30.65,2876.0,BTI +2023-10-09 13:32:00,30.64,30.65,30.64,30.65,20540.0,BTI +2023-10-09 13:31:00,30.64,30.648,30.64,30.64,1909.0,BTI +2023-10-09 13:30:00,30.62,30.64,30.62,30.63,8648.0,BTI +2023-10-09 13:28:00,30.62,30.63,30.62,30.62,6662.0,BTI +2023-10-09 13:27:00,30.62,30.62,30.62,30.62,497.0,BTI +2023-10-09 13:26:00,30.62,30.62,30.615,30.615,2210.0,BTI +2023-10-09 13:25:00,30.61,30.62,30.61,30.62,4467.0,BTI +2023-10-09 13:24:00,30.605,30.605,30.605,30.605,659.0,BTI +2023-10-09 13:23:00,30.6,30.6,30.6,30.6,453.0,BTI +2023-10-09 13:22:00,30.6,30.6,30.6,30.6,707.0,BTI +2023-10-09 13:21:00,30.595,30.595,30.585,30.595,7269.0,BTI +2023-10-09 13:20:00,30.6,30.6,30.59,30.59,43044.0,BTI +2023-10-09 13:19:00,30.6,30.6,30.591,30.6,1572.0,BTI +2023-10-09 13:18:00,30.595,30.6,30.591,30.6,1603.0,BTI +2023-10-09 13:17:00,30.595,30.6,30.59,30.591,5340.0,BTI +2023-10-09 13:16:00,30.585,30.59,30.585,30.59,8100.0,BTI +2023-10-09 13:15:00,30.58,30.585,30.58,30.585,764.0,BTI +2023-10-09 13:14:00,30.58,30.585,30.57,30.57,5371.0,BTI +2023-10-09 13:13:00,30.58,30.58,30.57,30.58,1149.0,BTI +2023-10-09 13:12:00,30.575,30.575,30.575,30.575,591.0,BTI +2023-10-09 13:11:00,30.57,30.57,30.57,30.57,1795.0,BTI +2023-10-09 13:10:00,30.56,30.565,30.56,30.565,1625.0,BTI +2023-10-09 13:09:00,30.56,30.56,30.55,30.55,770.0,BTI +2023-10-09 13:08:00,30.555,30.559,30.555,30.559,729.0,BTI +2023-10-09 13:07:00,30.55,30.55,30.55,30.55,1226.0,BTI +2023-10-09 13:06:00,30.54,30.55,30.535,30.54,12357.0,BTI +2023-10-09 13:05:00,30.54,30.549,30.54,30.542,797.0,BTI +2023-10-09 13:04:00,30.545,30.545,30.545,30.545,195.0,BTI +2023-10-09 13:03:00,30.535,30.54,30.535,30.54,6515.0,BTI +2023-10-09 13:02:00,30.525,30.53,30.52,30.53,4635.0,BTI +2023-10-09 13:01:00,30.539,30.539,30.524,30.524,5403.0,BTI +2023-10-09 12:59:00,30.53,30.54,30.53,30.54,2709.0,BTI +2023-10-09 12:58:00,30.52,30.53,30.52,30.53,1306.0,BTI +2023-10-09 12:57:00,30.54,30.54,30.53,30.53,2276.0,BTI +2023-10-09 12:56:00,30.52,30.54,30.52,30.534,7313.0,BTI +2023-10-09 12:55:00,30.525,30.53,30.525,30.53,1376.0,BTI +2023-10-09 12:54:00,30.53,30.53,30.52,30.525,1497.0,BTI +2023-10-09 12:53:00,30.55,30.55,30.525,30.53,4298.0,BTI +2023-10-09 12:52:00,30.545,30.545,30.545,30.545,426.0,BTI +2023-10-09 12:51:00,30.54,30.545,30.535,30.545,3180.0,BTI +2023-10-09 12:50:00,30.55,30.55,30.535,30.535,3066.0,BTI +2023-10-09 12:49:00,30.54,30.54,30.54,30.54,2129.0,BTI +2023-10-09 12:48:00,30.56,30.56,30.545,30.545,3394.0,BTI +2023-10-09 12:47:00,30.55,30.56,30.55,30.56,5491.0,BTI +2023-10-09 12:46:00,30.54,30.545,30.54,30.545,247.0,BTI +2023-10-09 12:45:00,30.544,30.544,30.54,30.54,565.0,BTI +2023-10-09 12:44:00,30.54,30.545,30.54,30.54,2120.0,BTI +2023-10-09 12:43:00,30.549,30.549,30.525,30.54,15751.0,BTI +2023-10-09 12:42:00,30.545,30.55,30.545,30.549,1701.0,BTI +2023-10-09 12:41:00,30.55,30.55,30.54,30.55,2566.0,BTI +2023-10-09 12:40:00,30.545,30.56,30.54,30.56,4374.0,BTI +2023-10-09 12:39:00,30.555,30.555,30.54,30.545,10289.0,BTI +2023-10-09 12:38:00,30.56,30.565,30.55,30.555,9467.0,BTI +2023-10-09 12:37:00,30.57,30.57,30.562,30.562,723.0,BTI +2023-10-09 12:36:00,30.565,30.58,30.56,30.57,19219.0,BTI +2023-10-09 12:35:00,30.581,30.59,30.565,30.565,27452.0,BTI +2023-10-09 12:34:00,30.59,30.59,30.585,30.585,1959.0,BTI +2023-10-09 12:33:00,30.6,30.6,30.585,30.585,4425.0,BTI +2023-10-09 12:31:00,30.6,30.61,30.6,30.61,1879.0,BTI +2023-10-09 12:30:00,30.595,30.6,30.595,30.6,4062.0,BTI +2023-10-09 12:29:00,30.605,30.605,30.595,30.595,4208.0,BTI +2023-10-09 12:28:00,30.61,30.61,30.605,30.609,1011.0,BTI +2023-10-09 12:27:00,30.62,30.62,30.605,30.61,6679.0,BTI +2023-10-09 12:26:00,30.627,30.628,30.62,30.62,821.0,BTI +2023-10-09 12:25:00,30.625,30.625,30.62,30.62,1124.0,BTI +2023-10-09 12:23:00,30.63,30.63,30.629,30.629,939.0,BTI +2023-10-09 12:22:00,30.64,30.64,30.63,30.63,426.0,BTI +2023-10-09 12:21:00,30.63,30.63,30.62,30.63,1434.0,BTI +2023-10-09 12:20:00,30.61,30.62,30.61,30.62,940.0,BTI +2023-10-09 12:19:00,30.62,30.62,30.62,30.62,1489.0,BTI +2023-10-09 12:18:00,30.63,30.63,30.623,30.623,2540.0,BTI +2023-10-09 12:17:00,30.635,30.64,30.62,30.63,2337.0,BTI +2023-10-09 12:16:00,30.64,30.64,30.635,30.64,1273.0,BTI +2023-10-09 12:15:00,30.635,30.64,30.635,30.64,1365.0,BTI +2023-10-09 12:14:00,30.634,30.64,30.634,30.64,1131.0,BTI +2023-10-09 12:13:00,30.635,30.64,30.635,30.635,611.0,BTI +2023-10-09 12:12:00,30.63,30.63,30.63,30.63,260.0,BTI +2023-10-09 12:11:00,30.635,30.635,30.63,30.63,418.0,BTI +2023-10-09 12:10:00,30.63,30.635,30.63,30.63,5130.0,BTI +2023-10-09 12:09:00,30.632,30.635,30.63,30.63,2184.0,BTI +2023-10-09 12:08:00,30.63,30.64,30.63,30.635,6996.0,BTI +2023-10-09 12:07:00,30.62,30.63,30.62,30.63,2167.0,BTI +2023-10-09 12:06:00,30.605,30.61,30.605,30.61,1215.0,BTI +2023-10-09 12:05:00,30.6,30.605,30.6,30.601,1696.0,BTI +2023-10-09 12:04:00,30.59,30.6,30.59,30.6,794.0,BTI +2023-10-09 12:03:00,30.605,30.605,30.595,30.595,2891.0,BTI +2023-10-09 12:02:00,30.605,30.61,30.6,30.6,649.0,BTI +2023-10-09 12:01:00,30.61,30.61,30.61,30.61,328.0,BTI +2023-10-09 12:00:00,30.62,30.62,30.605,30.605,4716.0,BTI +2023-10-09 11:59:00,30.61,30.615,30.61,30.615,532.0,BTI +2023-10-09 11:58:00,30.61,30.618,30.61,30.615,7134.0,BTI +2023-10-09 11:57:00,30.609,30.609,30.605,30.605,748.0,BTI +2023-10-09 11:56:00,30.61,30.619,30.605,30.61,11424.0,BTI +2023-10-09 11:55:00,30.6,30.615,30.6,30.61,1880.0,BTI +2023-10-09 11:54:00,30.609,30.609,30.603,30.609,6678.0,BTI +2023-10-09 11:53:00,30.595,30.605,30.595,30.605,1288.0,BTI +2023-10-09 11:52:00,30.595,30.6,30.595,30.595,1315.0,BTI +2023-10-09 11:51:00,30.59,30.598,30.59,30.591,2676.0,BTI +2023-10-09 11:50:00,30.585,30.59,30.585,30.59,1985.0,BTI +2023-10-09 11:49:00,30.585,30.59,30.585,30.59,3542.0,BTI +2023-10-09 11:48:00,30.6,30.6,30.59,30.59,8638.0,BTI +2023-10-09 11:47:00,30.605,30.605,30.605,30.605,611.0,BTI +2023-10-09 11:46:00,30.624,30.624,30.605,30.61,7114.0,BTI +2023-10-09 11:45:00,30.625,30.625,30.62,30.621,2148.0,BTI +2023-10-09 11:44:00,30.615,30.62,30.614,30.62,3794.0,BTI +2023-10-09 11:43:00,30.61,30.615,30.61,30.61,1420.0,BTI +2023-10-09 11:42:00,30.615,30.615,30.615,30.615,1037.0,BTI +2023-10-09 11:41:00,30.635,30.635,30.61,30.615,5066.0,BTI +2023-10-09 11:40:00,30.635,30.638,30.635,30.637,325.0,BTI +2023-10-09 11:39:00,30.637,30.638,30.633,30.633,1045.0,BTI +2023-10-09 11:38:00,30.635,30.64,30.631,30.635,1698.0,BTI +2023-10-09 11:37:00,30.635,30.635,30.635,30.635,245.0,BTI +2023-10-09 11:36:00,30.62,30.62,30.615,30.62,1955.0,BTI +2023-10-09 11:35:00,30.63,30.635,30.625,30.625,6671.0,BTI +2023-10-09 11:34:00,30.645,30.645,30.625,30.635,19540.0,BTI +2023-10-09 11:33:00,30.65,30.655,30.645,30.65,5256.0,BTI +2023-10-09 11:32:00,30.655,30.659,30.65,30.65,5536.0,BTI +2023-10-09 11:31:00,30.651,30.66,30.651,30.66,678.0,BTI +2023-10-09 11:30:00,30.64,30.655,30.64,30.655,20050.0,BTI +2023-10-09 11:29:00,30.64,30.65,30.64,30.65,1125.0,BTI +2023-10-09 11:28:00,30.64,30.645,30.64,30.642,581.0,BTI +2023-10-09 11:27:00,30.639,30.64,30.639,30.639,743.0,BTI +2023-10-09 11:26:00,30.645,30.645,30.636,30.64,2355.0,BTI +2023-10-09 11:25:00,30.65,30.65,30.635,30.64,6572.0,BTI +2023-10-09 11:24:00,30.655,30.66,30.65,30.65,1037.0,BTI +2023-10-09 11:23:00,30.66,30.67,30.659,30.659,7309.0,BTI +2023-10-09 11:22:00,30.655,30.66,30.655,30.66,2401.0,BTI +2023-10-09 11:21:00,30.64,30.65,30.64,30.65,1770.0,BTI +2023-10-09 11:20:00,30.65,30.65,30.635,30.64,4604.0,BTI +2023-10-09 11:19:00,30.66,30.66,30.66,30.66,649.0,BTI +2023-10-09 11:18:00,30.645,30.655,30.645,30.655,3044.0,BTI +2023-10-09 11:17:00,30.64,30.65,30.64,30.645,2863.0,BTI +2023-10-09 11:16:00,30.64,30.645,30.64,30.64,2708.0,BTI +2023-10-09 11:15:00,30.649,30.649,30.64,30.641,1472.0,BTI +2023-10-09 11:14:00,30.645,30.65,30.64,30.647,5136.0,BTI +2023-10-09 11:13:00,30.641,30.645,30.64,30.645,2716.0,BTI +2023-10-09 11:12:00,30.63,30.65,30.63,30.64,5985.0,BTI +2023-10-09 11:11:00,30.632,30.639,30.625,30.625,7819.0,BTI +2023-10-09 11:10:00,30.625,30.64,30.625,30.63,3542.0,BTI +2023-10-09 11:09:00,30.63,30.635,30.62,30.62,7574.0,BTI +2023-10-09 11:08:00,30.61,30.628,30.605,30.628,7604.0,BTI +2023-10-09 11:07:00,30.615,30.615,30.595,30.6,10888.0,BTI +2023-10-09 11:06:00,30.605,30.611,30.605,30.61,6138.0,BTI +2023-10-09 11:05:00,30.61,30.61,30.602,30.605,8951.0,BTI +2023-10-09 11:04:00,30.59,30.605,30.58,30.6,12657.0,BTI +2023-10-09 11:03:00,30.585,30.59,30.58,30.59,7080.0,BTI +2023-10-09 11:02:00,30.58,30.58,30.575,30.58,6829.0,BTI +2023-10-09 11:01:00,30.58,30.58,30.57,30.575,1368.0,BTI +2023-10-09 11:00:00,30.57,30.59,30.57,30.58,12187.0,BTI +2023-10-09 10:59:00,30.58,30.58,30.57,30.57,1060.0,BTI +2023-10-09 10:58:00,30.59,30.59,30.58,30.585,7486.0,BTI +2023-10-09 10:57:00,30.575,30.59,30.575,30.59,7405.0,BTI +2023-10-09 10:56:00,30.575,30.58,30.575,30.575,2896.0,BTI +2023-10-09 10:55:00,30.575,30.58,30.57,30.575,12261.0,BTI +2023-10-09 10:54:00,30.6,30.6,30.575,30.575,11511.0,BTI +2023-10-09 10:53:00,30.619,30.619,30.605,30.605,11648.0,BTI +2023-10-09 10:52:00,30.6,30.61,30.59,30.61,3440.0,BTI +2023-10-09 10:51:00,30.615,30.615,30.595,30.608,11639.0,BTI +2023-10-09 10:50:00,30.62,30.63,30.605,30.61,8111.0,BTI +2023-10-09 10:49:00,30.641,30.645,30.62,30.62,18941.0,BTI +2023-10-09 10:48:00,30.64,30.65,30.63,30.635,53663.0,BTI +2023-10-09 10:47:00,30.645,30.655,30.645,30.645,8925.0,BTI +2023-10-09 10:46:00,30.655,30.655,30.64,30.645,30438.0,BTI +2023-10-09 10:45:00,30.645,30.655,30.64,30.654,8284.0,BTI +2023-10-09 10:44:00,30.64,30.645,30.64,30.64,1999.0,BTI +2023-10-09 10:43:00,30.62,30.64,30.62,30.64,7871.0,BTI +2023-10-09 10:42:00,30.61,30.619,30.61,30.618,8632.0,BTI +2023-10-09 10:41:00,30.595,30.6,30.59,30.6,10208.0,BTI +2023-10-09 10:40:00,30.605,30.605,30.59,30.597,9514.0,BTI +2023-10-09 10:39:00,30.615,30.615,30.6,30.61,9665.0,BTI +2023-10-09 10:38:00,30.59,30.61,30.59,30.61,7742.0,BTI +2023-10-09 10:37:00,30.585,30.6,30.585,30.59,5323.0,BTI +2023-10-09 10:36:00,30.58,30.59,30.58,30.585,3554.0,BTI +2023-10-09 10:35:00,30.56,30.58,30.56,30.58,5360.0,BTI +2023-10-09 10:34:00,30.57,30.57,30.565,30.565,3254.0,BTI +2023-10-09 10:33:00,30.57,30.58,30.57,30.575,2622.0,BTI +2023-10-09 10:32:00,30.585,30.585,30.565,30.565,1143.0,BTI +2023-10-09 10:31:00,30.57,30.59,30.57,30.59,3122.0,BTI +2023-10-09 10:30:00,30.565,30.57,30.56,30.57,6657.0,BTI +2023-10-09 10:29:00,30.56,30.565,30.547,30.56,3184.0,BTI +2023-10-09 10:28:00,30.57,30.57,30.555,30.56,1964.0,BTI +2023-10-09 10:27:00,30.58,30.58,30.57,30.576,4358.0,BTI +2023-10-09 10:26:00,30.57,30.58,30.57,30.571,3386.0,BTI +2023-10-09 10:25:00,30.56,30.57,30.56,30.56,11593.0,BTI +2023-10-09 10:24:00,30.565,30.565,30.55,30.56,8419.0,BTI +2023-10-09 10:23:00,30.56,30.575,30.56,30.575,1046.0,BTI +2023-10-09 10:22:00,30.55,30.564,30.545,30.564,4379.0,BTI +2023-10-09 10:21:00,30.555,30.56,30.55,30.56,4776.0,BTI +2023-10-09 10:20:00,30.575,30.575,30.56,30.56,8008.0,BTI +2023-10-09 10:19:00,30.58,30.59,30.575,30.575,12569.0,BTI +2023-10-09 10:18:00,30.596,30.596,30.575,30.58,9686.0,BTI +2023-10-09 10:17:00,30.59,30.605,30.59,30.595,7851.0,BTI +2023-10-09 10:16:00,30.585,30.59,30.575,30.59,9477.0,BTI +2023-10-09 10:15:00,30.59,30.6,30.59,30.59,4211.0,BTI +2023-10-09 10:14:00,30.6,30.61,30.595,30.595,2548.0,BTI +2023-10-09 10:13:00,30.59,30.595,30.585,30.595,6251.0,BTI +2023-10-09 10:12:00,30.6,30.6,30.59,30.59,2131.0,BTI +2023-10-09 10:11:00,30.62,30.62,30.595,30.595,4208.0,BTI +2023-10-09 10:10:00,30.635,30.635,30.63,30.63,2605.0,BTI +2023-10-09 10:09:00,30.63,30.63,30.62,30.63,6793.0,BTI +2023-10-09 10:08:00,30.62,30.64,30.62,30.64,5789.0,BTI +2023-10-09 10:07:00,30.64,30.64,30.62,30.62,8008.0,BTI +2023-10-09 10:06:00,30.635,30.64,30.635,30.635,8782.0,BTI +2023-10-09 10:05:00,30.66,30.66,30.625,30.63,7012.0,BTI +2023-10-09 10:04:00,30.685,30.685,30.66,30.66,12584.0,BTI +2023-10-09 10:03:00,30.69,30.69,30.68,30.69,5408.0,BTI +2023-10-09 10:02:00,30.68,30.69,30.672,30.689,9981.0,BTI +2023-10-09 10:01:00,30.69,30.695,30.675,30.68,4029.0,BTI +2023-10-09 10:00:00,30.67,30.687,30.665,30.687,7643.0,BTI +2023-10-09 09:59:00,30.67,30.67,30.665,30.67,5031.0,BTI +2023-10-09 09:58:00,30.67,30.67,30.66,30.67,4011.0,BTI +2023-10-09 09:57:00,30.665,30.68,30.665,30.68,1812.0,BTI +2023-10-09 09:56:00,30.67,30.673,30.664,30.664,18574.0,BTI +2023-10-09 09:55:00,30.62,30.67,30.62,30.67,7401.0,BTI +2023-10-09 09:54:00,30.6,30.62,30.6,30.619,8374.0,BTI +2023-10-09 09:53:00,30.61,30.61,30.6,30.6,3183.0,BTI +2023-10-09 09:52:00,30.62,30.62,30.605,30.61,5705.0,BTI +2023-10-09 09:51:00,30.63,30.63,30.62,30.621,3850.0,BTI +2023-10-09 09:50:00,30.61,30.62,30.6,30.615,11655.0,BTI +2023-10-09 09:49:00,30.621,30.63,30.6,30.61,2831.0,BTI +2023-10-09 09:48:00,30.61,30.62,30.61,30.62,4422.0,BTI +2023-10-09 09:47:00,30.679,30.679,30.615,30.615,4270.0,BTI +2023-10-09 09:46:00,30.67,30.688,30.67,30.688,1870.0,BTI +2023-10-09 09:45:00,30.69,30.698,30.67,30.679,18170.0,BTI +2023-10-09 09:44:00,30.685,30.69,30.67,30.68,21189.0,BTI +2023-10-09 09:43:00,30.685,30.685,30.67,30.68,18617.0,BTI +2023-10-09 09:42:00,30.67,30.685,30.66,30.68,8146.0,BTI +2023-10-09 09:41:00,30.69,30.69,30.66,30.67,1282.0,BTI +2023-10-09 09:40:00,30.7,30.7,30.67,30.69,11913.0,BTI +2023-10-09 09:39:00,30.7,30.715,30.69,30.7,4012.0,BTI +2023-10-09 09:38:00,30.695,30.71,30.69,30.69,9404.0,BTI +2023-10-09 09:37:00,30.67,30.695,30.65,30.69,10717.0,BTI +2023-10-09 09:36:00,30.69,30.69,30.64,30.68,9015.0,BTI +2023-10-09 09:35:00,30.685,30.695,30.675,30.69,7049.0,BTI +2023-10-09 09:34:00,30.66,30.695,30.66,30.68,2827.0,BTI +2023-10-09 09:33:00,30.66,30.68,30.64,30.67,9205.0,BTI +2023-10-09 09:32:00,30.65,30.678,30.635,30.66,6251.0,BTI +2023-10-09 09:31:00,30.605,30.66,30.6,30.66,16301.0,BTI +2023-10-09 09:30:00,30.54,30.61,30.54,30.599,62922.0,BTI +2023-10-09 09:29:00,30.56,30.56,30.55,30.55,568.0,BTI +2023-10-09 09:28:00,30.55,30.56,30.55,30.56,100.0,BTI +2023-10-09 09:26:00,30.55,30.55,30.55,30.55,1.0,BTI +2023-10-09 09:24:00,30.51,30.51,30.51,30.51,1775.0,BTI +2023-10-09 09:22:00,30.48,30.48,30.48,30.48,600.0,BTI +2023-10-09 09:21:00,30.48,30.48,30.48,30.48,2.0,BTI +2023-10-09 09:18:00,30.5,30.5,30.5,30.5,9.0,BTI +2023-10-09 09:12:00,30.51,30.51,30.51,30.51,5.0,BTI +2023-10-09 09:07:00,30.54,30.54,30.54,30.54,50.0,BTI +2023-10-09 09:06:00,30.55,30.55,30.55,30.55,25.0,BTI +2023-10-09 09:03:00,30.53,30.54,30.53,30.54,1500.0,BTI +2023-10-09 09:02:00,30.52,30.53,30.52,30.53,300.0,BTI +2023-10-09 09:00:00,30.51,30.53,30.51,30.53,910.0,BTI +2023-10-09 08:58:00,30.5,30.5,30.5,30.5,10.0,BTI +2023-10-09 08:57:00,30.49,30.49,30.49,30.49,25.0,BTI +2023-10-09 08:51:00,30.49,30.49,30.49,30.49,1.0,BTI +2023-10-09 08:48:00,30.53,30.53,30.53,30.53,400.0,BTI +2023-10-09 08:46:00,30.54,30.54,30.54,30.54,1.0,BTI +2023-10-09 08:38:00,30.49,30.49,30.49,30.49,240.0,BTI +2023-10-09 08:37:00,30.54,30.54,30.52,30.52,2.0,BTI +2023-10-09 08:33:00,30.56,30.57,30.55,30.57,303.0,BTI +2023-10-09 08:31:00,30.56,30.57,30.56,30.57,804.0,BTI +2023-10-09 08:29:00,30.55,30.55,30.55,30.55,200.0,BTI +2023-10-09 08:25:00,30.57,30.57,30.57,30.57,30.0,BTI +2023-10-09 08:24:00,30.53,30.53,30.53,30.53,827.0,BTI +2023-10-09 08:21:00,30.53,30.53,30.53,30.53,1175.0,BTI +2023-10-09 08:12:00,30.56,30.57,30.56,30.57,3.0,BTI +2023-10-09 08:09:00,30.57,30.58,30.57,30.58,668.0,BTI +2023-10-09 08:08:00,30.54,30.56,30.54,30.56,1461.0,BTI +2023-10-09 08:07:00,30.53,30.53,30.53,30.53,19.0,BTI +2023-10-09 08:06:00,30.53,30.53,30.53,30.53,11.0,BTI +2023-10-09 08:05:00,30.49,30.53,30.49,30.53,4000.0,BTI +2023-10-09 08:04:00,30.48,30.48,30.48,30.48,100.0,BTI +2023-10-09 08:03:00,30.5,30.53,30.24,30.26,713.0,BTI +2023-10-09 08:02:00,30.24,30.5,30.24,30.5,1199.0,BTI +2023-10-09 08:01:00,30.46,30.46,30.26,30.36,9.0,BTI +2023-10-09 08:00:00,30.459,30.49,30.42,30.43,173.0,BTI +2023-10-09 07:59:00,30.49,30.49,30.49,30.49,90.0,BTI +2023-10-09 07:58:00,30.48,30.48,30.48,30.48,35.0,BTI +2023-10-09 07:49:00,30.45,30.45,30.45,30.45,85.0,BTI +2023-10-09 07:48:00,30.44,30.44,30.44,30.44,200.0,BTI +2023-10-09 07:32:00,30.47,30.47,30.47,30.47,32.0,BTI +2023-10-09 07:22:00,30.46,30.46,30.44,30.44,500.0,BTI +2023-10-09 07:17:00,30.44,30.44,30.44,30.44,1000.0,BTI +2023-10-09 07:12:00,30.4,30.4,30.4,30.4,19.0,BTI +2023-10-09 07:08:00,30.4,30.4,30.4,30.4,73.0,BTI +2023-10-09 07:00:00,30.46,30.46,30.43,30.43,358.0,BTI +2023-10-09 06:40:00,30.46,30.47,30.46,30.47,442.0,BTI +2023-10-09 06:33:00,30.41,30.41,30.41,30.41,5.0,BTI +2023-10-09 06:30:00,30.43,30.43,30.42,30.42,2.0,BTI +2023-10-09 06:12:00,30.4,30.4,30.4,30.4,50.0,BTI +2023-10-09 06:11:00,30.41,30.41,30.41,30.41,1.0,BTI +2023-10-09 06:09:00,30.44,30.44,30.44,30.44,4.0,BTI +2023-10-09 06:03:00,30.43,30.43,30.43,30.43,150.0,BTI +2023-10-09 05:49:00,30.42,30.42,30.42,30.42,5.0,BTI +2023-10-09 05:44:00,30.45,30.45,30.45,30.45,2.0,BTI +2023-10-09 05:29:00,30.48,30.48,30.48,30.48,300.0,BTI +2023-10-09 05:25:00,30.45,30.47,30.45,30.47,3200.0,BTI +2023-10-09 05:17:00,30.42,30.42,30.42,30.42,400.0,BTI +2023-10-09 04:56:00,30.4,30.4,30.37,30.37,4542.0,BTI +2023-10-09 04:51:00,30.35,30.35,30.35,30.35,1388.0,BTI +2023-10-09 04:41:00,30.3,30.3,30.3,30.3,100.0,BTI +2023-10-09 04:39:00,30.3,30.3,30.3,30.3,10.0,BTI +2023-10-09 04:32:00,30.24,30.24,30.24,30.24,300.0,BTI +2023-10-09 04:31:00,30.22,30.22,30.22,30.22,300.0,BTI +2023-10-09 04:30:00,30.24,30.24,30.24,30.24,15.0,BTI +2023-10-09 04:28:00,30.25,30.26,30.25,30.26,17.0,BTI +2023-10-09 04:27:00,30.27,30.27,30.25,30.25,30.0,BTI +2023-10-09 04:26:00,30.28,30.28,30.28,30.28,14.0,BTI +2023-10-09 04:09:00,30.24,30.24,30.24,30.24,100.0,BTI +2023-10-09 04:01:00,30.23,30.25,30.23,30.25,120.0,BTI +2023-10-09 04:00:00,30.55,30.55,30.24,30.24,496.0,BTI +2023-10-06 19:55:00,30.55,30.55,30.55,30.55,8.0,BTI +2023-10-06 19:32:00,30.55,30.55,30.55,30.55,3.0,BTI +2023-10-06 19:20:00,30.58,30.58,30.54,30.54,195.0,BTI +2023-10-06 19:11:00,30.59,30.59,30.575,30.575,2.0,BTI +2023-10-06 19:07:00,30.599,30.599,30.599,30.599,1.0,BTI +2023-10-06 19:00:00,30.5,30.5,30.5,30.5,94237.0,BTI +2023-10-06 18:46:00,30.6,30.6,30.6,30.6,10.0,BTI +2023-10-06 18:41:00,30.6,30.6,30.6,30.6,4.0,BTI +2023-10-06 18:31:00,30.57,30.57,30.57,30.57,250.0,BTI +2023-10-06 18:30:00,30.5,30.5,30.5,30.5,94237.0,BTI +2023-10-06 18:13:00,30.6,30.6,30.6,30.6,2.0,BTI +2023-10-06 17:58:00,30.599,30.599,30.599,30.599,1.0,BTI +2023-10-06 17:47:00,30.599,30.599,30.599,30.599,1.0,BTI +2023-10-06 17:45:00,30.59,30.59,30.59,30.59,428.0,BTI +2023-10-06 17:39:00,30.6,30.6,30.6,30.6,1.0,BTI +2023-10-06 17:29:00,30.56,30.56,30.55,30.55,84.0,BTI +2023-10-06 17:26:00,30.59,30.59,30.59,30.59,1.0,BTI +2023-10-06 17:19:00,30.51,30.59,30.51,30.55,34.0,BTI +2023-10-06 17:11:00,30.59,30.59,30.59,30.59,12.0,BTI +2023-10-06 17:10:00,30.56,30.56,30.56,30.56,286.0,BTI +2023-10-06 17:07:00,30.57,30.57,30.57,30.57,10.0,BTI +2023-10-06 17:04:00,30.56,30.56,30.56,30.56,38.0,BTI +2023-10-06 16:53:00,30.61,30.61,30.6,30.6,236.0,BTI +2023-10-06 16:51:00,30.6,30.6,30.6,30.6,100.0,BTI +2023-10-06 16:40:00,30.61,30.61,30.61,30.61,1.0,BTI +2023-10-06 16:35:00,30.6,30.6,30.6,30.6,10.0,BTI +2023-10-06 16:33:00,30.6,30.6,30.6,30.6,5.0,BTI +2023-10-06 16:31:00,30.6,30.6,30.6,30.6,20.0,BTI +2023-10-06 16:29:00,30.6,30.6,30.6,30.6,15.0,BTI +2023-10-06 16:27:00,30.6,30.6,30.6,30.6,2.0,BTI +2023-10-06 16:26:00,30.56,30.59,30.56,30.59,370.0,BTI +2023-10-06 16:24:00,30.57,30.575,30.57,30.57,8.0,BTI +2023-10-06 16:23:00,30.59,30.59,30.59,30.59,102.0,BTI +2023-10-06 16:20:00,30.59,30.59,30.59,30.59,1.0,BTI +2023-10-06 16:16:00,30.56,30.56,30.56,30.56,200.0,BTI +2023-10-06 16:13:00,30.55,30.55,30.55,30.55,15.0,BTI +2023-10-06 16:10:00,30.5,30.5,30.5,30.5,94237.0,BTI +2023-10-06 16:08:00,30.5,30.5,30.5,30.5,1.0,BTI +2023-10-06 16:04:00,30.58,30.58,30.58,30.58,2.0,BTI +2023-10-06 16:02:00,30.47,30.47,30.47,30.47,7.0,BTI +2023-10-06 16:00:00,30.505,30.505,30.5,30.5,200575.0,BTI +2023-10-06 15:59:00,30.505,30.51,30.5,30.505,45070.0,BTI +2023-10-06 15:58:00,30.505,30.51,30.5,30.5,16666.0,BTI +2023-10-06 15:57:00,30.505,30.51,30.5,30.51,12423.0,BTI +2023-10-06 15:56:00,30.505,30.51,30.505,30.505,9765.0,BTI +2023-10-06 15:55:00,30.5,30.51,30.5,30.505,18004.0,BTI +2023-10-06 15:54:00,30.505,30.52,30.5,30.505,81433.0,BTI +2023-10-06 15:53:00,30.515,30.515,30.5,30.5,16768.0,BTI +2023-10-06 15:52:00,30.515,30.52,30.51,30.515,21461.0,BTI +2023-10-06 15:51:00,30.525,30.53,30.515,30.52,12503.0,BTI +2023-10-06 15:50:00,30.52,30.525,30.51,30.52,33039.0,BTI +2023-10-06 15:49:00,30.525,30.53,30.52,30.525,4704.0,BTI +2023-10-06 15:48:00,30.52,30.525,30.51,30.52,28151.0,BTI +2023-10-06 15:47:00,30.505,30.525,30.505,30.52,29489.0,BTI +2023-10-06 15:46:00,30.492,30.51,30.492,30.51,17220.0,BTI +2023-10-06 15:45:00,30.505,30.508,30.491,30.499,20230.0,BTI +2023-10-06 15:44:00,30.5,30.509,30.495,30.505,15922.0,BTI +2023-10-06 15:43:00,30.492,30.5,30.492,30.495,5614.0,BTI +2023-10-06 15:42:00,30.505,30.505,30.495,30.5,33784.0,BTI +2023-10-06 15:41:00,30.505,30.505,30.505,30.505,1167.0,BTI +2023-10-06 15:40:00,30.51,30.51,30.505,30.505,1986.0,BTI +2023-10-06 15:39:00,30.51,30.515,30.505,30.505,8270.0,BTI +2023-10-06 15:38:00,30.505,30.515,30.505,30.515,13189.0,BTI +2023-10-06 15:37:00,30.505,30.51,30.505,30.505,3610.0,BTI +2023-10-06 15:36:00,30.51,30.51,30.5,30.5,4340.0,BTI +2023-10-06 15:35:00,30.515,30.515,30.51,30.51,5553.0,BTI +2023-10-06 15:34:00,30.515,30.52,30.51,30.51,4182.0,BTI +2023-10-06 15:33:00,30.531,30.531,30.51,30.52,6719.0,BTI +2023-10-06 15:32:00,30.535,30.535,30.53,30.53,1224.0,BTI +2023-10-06 15:31:00,30.55,30.55,30.53,30.535,10738.0,BTI +2023-10-06 15:30:00,30.535,30.545,30.535,30.545,20369.0,BTI +2023-10-06 15:29:00,30.54,30.54,30.525,30.53,23470.0,BTI +2023-10-06 15:28:00,30.535,30.54,30.53,30.535,5029.0,BTI +2023-10-06 15:27:00,30.535,30.54,30.53,30.54,4365.0,BTI +2023-10-06 15:26:00,30.535,30.54,30.535,30.54,1663.0,BTI +2023-10-06 15:25:00,30.535,30.54,30.53,30.54,2544.0,BTI +2023-10-06 15:24:00,30.525,30.54,30.525,30.532,10411.0,BTI +2023-10-06 15:23:00,30.525,30.53,30.52,30.53,2773.0,BTI +2023-10-06 15:22:00,30.53,30.53,30.52,30.53,2280.0,BTI +2023-10-06 15:21:00,30.525,30.53,30.52,30.525,17445.0,BTI +2023-10-06 15:20:00,30.525,30.53,30.52,30.525,3438.0,BTI +2023-10-06 15:19:00,30.525,30.525,30.52,30.52,1684.0,BTI +2023-10-06 15:18:00,30.525,30.525,30.52,30.52,2418.0,BTI +2023-10-06 15:17:00,30.525,30.526,30.52,30.525,2948.0,BTI +2023-10-06 15:16:00,30.525,30.53,30.52,30.52,3105.0,BTI +2023-10-06 15:15:00,30.525,30.53,30.525,30.525,3838.0,BTI +2023-10-06 15:14:00,30.515,30.525,30.515,30.525,2927.0,BTI +2023-10-06 15:13:00,30.52,30.525,30.51,30.511,4481.0,BTI +2023-10-06 15:12:00,30.525,30.529,30.52,30.525,6589.0,BTI +2023-10-06 15:11:00,30.53,30.54,30.525,30.525,13068.0,BTI +2023-10-06 15:10:00,30.525,30.53,30.521,30.525,2131.0,BTI +2023-10-06 15:09:00,30.529,30.529,30.525,30.525,3633.0,BTI +2023-10-06 15:08:00,30.53,30.53,30.52,30.525,5564.0,BTI +2023-10-06 15:07:00,30.53,30.53,30.53,30.53,1022.0,BTI +2023-10-06 15:06:00,30.52,30.535,30.515,30.53,10058.0,BTI +2023-10-06 15:05:00,30.51,30.519,30.505,30.515,4993.0,BTI +2023-10-06 15:04:00,30.525,30.525,30.52,30.52,2633.0,BTI +2023-10-06 15:03:00,30.545,30.545,30.52,30.529,12334.0,BTI +2023-10-06 15:02:00,30.545,30.555,30.545,30.552,10409.0,BTI +2023-10-06 15:01:00,30.56,30.56,30.54,30.545,9681.0,BTI +2023-10-06 15:00:00,30.56,30.56,30.555,30.56,3085.0,BTI +2023-10-06 14:59:00,30.56,30.56,30.555,30.558,6200.0,BTI +2023-10-06 14:58:00,30.555,30.555,30.555,30.555,2040.0,BTI +2023-10-06 14:57:00,30.56,30.56,30.551,30.555,2983.0,BTI +2023-10-06 14:56:00,30.565,30.565,30.555,30.555,4140.0,BTI +2023-10-06 14:55:00,30.56,30.57,30.56,30.565,1593.0,BTI +2023-10-06 14:54:00,30.57,30.575,30.565,30.565,6227.0,BTI +2023-10-06 14:53:00,30.573,30.58,30.57,30.57,8654.0,BTI +2023-10-06 14:52:00,30.575,30.58,30.57,30.575,1646.0,BTI +2023-10-06 14:51:00,30.577,30.58,30.575,30.575,3298.0,BTI +2023-10-06 14:50:00,30.59,30.59,30.57,30.58,8541.0,BTI +2023-10-06 14:49:00,30.595,30.595,30.59,30.59,2085.0,BTI +2023-10-06 14:48:00,30.595,30.605,30.595,30.595,8892.0,BTI +2023-10-06 14:47:00,30.595,30.595,30.595,30.595,2086.0,BTI +2023-10-06 14:46:00,30.591,30.6,30.591,30.6,1905.0,BTI +2023-10-06 14:45:00,30.595,30.6,30.595,30.595,8676.0,BTI +2023-10-06 14:44:00,30.585,30.6,30.585,30.595,7113.0,BTI +2023-10-06 14:43:00,30.595,30.6,30.59,30.59,11917.0,BTI +2023-10-06 14:42:00,30.595,30.6,30.595,30.596,1740.0,BTI +2023-10-06 14:41:00,30.58,30.595,30.58,30.595,3065.0,BTI +2023-10-06 14:40:00,30.575,30.585,30.575,30.585,2598.0,BTI +2023-10-06 14:39:00,30.575,30.575,30.57,30.575,780.0,BTI +2023-10-06 14:38:00,30.565,30.575,30.565,30.575,2150.0,BTI +2023-10-06 14:37:00,30.56,30.565,30.555,30.565,10388.0,BTI +2023-10-06 14:36:00,30.575,30.575,30.565,30.565,8400.0,BTI +2023-10-06 14:35:00,30.555,30.575,30.555,30.57,4682.0,BTI +2023-10-06 14:34:00,30.555,30.56,30.555,30.555,7497.0,BTI +2023-10-06 14:33:00,30.545,30.56,30.545,30.555,5545.0,BTI +2023-10-06 14:32:00,30.545,30.55,30.54,30.545,1991.0,BTI +2023-10-06 14:31:00,30.545,30.55,30.545,30.545,4265.0,BTI +2023-10-06 14:30:00,30.55,30.555,30.545,30.545,7333.0,BTI +2023-10-06 14:29:00,30.55,30.55,30.545,30.55,1961.0,BTI +2023-10-06 14:28:00,30.529,30.549,30.529,30.549,9320.0,BTI +2023-10-06 14:27:00,30.52,30.53,30.52,30.525,1821.0,BTI +2023-10-06 14:26:00,30.525,30.525,30.525,30.525,134.0,BTI +2023-10-06 14:25:00,30.52,30.525,30.518,30.52,14533.0,BTI +2023-10-06 14:24:00,30.53,30.53,30.523,30.525,2877.0,BTI +2023-10-06 14:23:00,30.51,30.525,30.51,30.525,7393.0,BTI +2023-10-06 14:22:00,30.515,30.52,30.515,30.515,2656.0,BTI +2023-10-06 14:21:00,30.52,30.52,30.515,30.515,2516.0,BTI +2023-10-06 14:20:00,30.515,30.515,30.51,30.51,654.0,BTI +2023-10-06 14:19:00,30.515,30.52,30.515,30.516,2054.0,BTI +2023-10-06 14:18:00,30.515,30.515,30.514,30.515,1628.0,BTI +2023-10-06 14:17:00,30.525,30.53,30.515,30.515,4561.0,BTI +2023-10-06 14:16:00,30.523,30.53,30.523,30.525,2914.0,BTI +2023-10-06 14:15:00,30.525,30.53,30.52,30.525,3593.0,BTI +2023-10-06 14:14:00,30.525,30.53,30.525,30.525,4891.0,BTI +2023-10-06 14:13:00,30.535,30.54,30.53,30.53,6377.0,BTI +2023-10-06 14:12:00,30.535,30.54,30.534,30.54,3185.0,BTI +2023-10-06 14:11:00,30.535,30.535,30.53,30.535,5589.0,BTI +2023-10-06 14:10:00,30.525,30.53,30.525,30.53,5230.0,BTI +2023-10-06 14:09:00,30.52,30.525,30.515,30.525,3968.0,BTI +2023-10-06 14:08:00,30.5,30.52,30.5,30.52,6346.0,BTI +2023-10-06 14:07:00,30.5,30.5,30.493,30.5,2670.0,BTI +2023-10-06 14:06:00,30.5,30.5,30.494,30.495,3940.0,BTI +2023-10-06 14:05:00,30.505,30.505,30.49,30.505,7547.0,BTI +2023-10-06 14:04:00,30.515,30.515,30.501,30.505,5128.0,BTI +2023-10-06 14:03:00,30.505,30.515,30.5,30.515,5958.0,BTI +2023-10-06 14:02:00,30.505,30.51,30.5,30.505,2568.0,BTI +2023-10-06 14:01:00,30.495,30.505,30.495,30.505,4065.0,BTI +2023-10-06 14:00:00,30.495,30.495,30.485,30.49,11656.0,BTI +2023-10-06 13:59:00,30.5,30.51,30.495,30.495,14665.0,BTI +2023-10-06 13:58:00,30.495,30.5,30.495,30.495,1064.0,BTI +2023-10-06 13:57:00,30.495,30.5,30.495,30.5,1255.0,BTI +2023-10-06 13:56:00,30.5,30.5,30.495,30.495,546.0,BTI +2023-10-06 13:55:00,30.485,30.5,30.485,30.5,2884.0,BTI +2023-10-06 13:54:00,30.485,30.49,30.485,30.49,881.0,BTI +2023-10-06 13:53:00,30.49,30.5,30.48,30.49,8830.0,BTI +2023-10-06 13:52:00,30.495,30.495,30.49,30.495,2923.0,BTI +2023-10-06 13:51:00,30.495,30.5,30.495,30.495,1792.0,BTI +2023-10-06 13:50:00,30.495,30.495,30.495,30.495,925.0,BTI +2023-10-06 13:49:00,30.49,30.498,30.485,30.495,4433.0,BTI +2023-10-06 13:48:00,30.495,30.495,30.48,30.485,4448.0,BTI +2023-10-06 13:47:00,30.489,30.495,30.482,30.495,5066.0,BTI +2023-10-06 13:46:00,30.48,30.485,30.475,30.485,4381.0,BTI +2023-10-06 13:45:00,30.49,30.49,30.481,30.481,3912.0,BTI +2023-10-06 13:44:00,30.495,30.5,30.49,30.492,3602.0,BTI +2023-10-06 13:43:00,30.5,30.51,30.495,30.5,11027.0,BTI +2023-10-06 13:42:00,30.495,30.5,30.495,30.5,2403.0,BTI +2023-10-06 13:41:00,30.505,30.51,30.5,30.5,3272.0,BTI +2023-10-06 13:40:00,30.5,30.5,30.495,30.5,2317.0,BTI +2023-10-06 13:39:00,30.49,30.497,30.485,30.495,6430.0,BTI +2023-10-06 13:38:00,30.48,30.485,30.48,30.485,1361.0,BTI +2023-10-06 13:37:00,30.495,30.5,30.485,30.485,3019.0,BTI +2023-10-06 13:36:00,30.52,30.52,30.5,30.5,14281.0,BTI +2023-10-06 13:35:00,30.525,30.53,30.522,30.525,3363.0,BTI +2023-10-06 13:34:00,30.515,30.53,30.515,30.525,8438.0,BTI +2023-10-06 13:33:00,30.51,30.52,30.51,30.515,3937.0,BTI +2023-10-06 13:32:00,30.52,30.52,30.51,30.52,8578.0,BTI +2023-10-06 13:31:00,30.505,30.52,30.505,30.515,7837.0,BTI +2023-10-06 13:30:00,30.505,30.51,30.5,30.505,2439.0,BTI +2023-10-06 13:29:00,30.505,30.505,30.495,30.505,2697.0,BTI +2023-10-06 13:28:00,30.505,30.51,30.5,30.505,2143.0,BTI +2023-10-06 13:27:00,30.5,30.505,30.495,30.505,19678.0,BTI +2023-10-06 13:26:00,30.509,30.51,30.504,30.505,3362.0,BTI +2023-10-06 13:25:00,30.505,30.51,30.5,30.505,3294.0,BTI +2023-10-06 13:24:00,30.505,30.51,30.501,30.505,2145.0,BTI +2023-10-06 13:23:00,30.505,30.505,30.505,30.505,483.0,BTI +2023-10-06 13:22:00,30.49,30.51,30.49,30.505,5488.0,BTI +2023-10-06 13:21:00,30.485,30.485,30.48,30.48,16447.0,BTI +2023-10-06 13:20:00,30.475,30.48,30.465,30.48,11726.0,BTI +2023-10-06 13:19:00,30.475,30.48,30.47,30.478,11808.0,BTI +2023-10-06 13:18:00,30.47,30.48,30.47,30.472,7664.0,BTI +2023-10-06 13:17:00,30.455,30.475,30.455,30.475,22121.0,BTI +2023-10-06 13:16:00,30.45,30.46,30.445,30.45,2565.0,BTI +2023-10-06 13:15:00,30.451,30.46,30.445,30.445,16703.0,BTI +2023-10-06 13:14:00,30.435,30.46,30.435,30.46,6902.0,BTI +2023-10-06 13:13:00,30.43,30.445,30.42,30.44,26113.0,BTI +2023-10-06 13:12:00,30.42,30.425,30.42,30.425,2191.0,BTI +2023-10-06 13:11:00,30.41,30.415,30.405,30.41,6831.0,BTI +2023-10-06 13:10:00,30.425,30.425,30.41,30.415,3921.0,BTI +2023-10-06 13:09:00,30.435,30.435,30.425,30.425,8570.0,BTI +2023-10-06 13:08:00,30.42,30.435,30.42,30.435,3888.0,BTI +2023-10-06 13:07:00,30.435,30.435,30.42,30.425,3528.0,BTI +2023-10-06 13:06:00,30.41,30.44,30.405,30.435,26102.0,BTI +2023-10-06 13:05:00,30.41,30.41,30.4,30.4,2419.0,BTI +2023-10-06 13:04:00,30.415,30.42,30.405,30.405,11411.0,BTI +2023-10-06 13:03:00,30.415,30.415,30.41,30.41,1400.0,BTI +2023-10-06 13:02:00,30.417,30.417,30.414,30.414,2449.0,BTI +2023-10-06 13:01:00,30.425,30.425,30.415,30.415,6296.0,BTI +2023-10-06 13:00:00,30.41,30.425,30.41,30.42,9496.0,BTI +2023-10-06 12:59:00,30.418,30.418,30.4,30.405,6264.0,BTI +2023-10-06 12:58:00,30.42,30.42,30.411,30.415,4001.0,BTI +2023-10-06 12:57:00,30.4,30.42,30.4,30.42,10568.0,BTI +2023-10-06 12:56:00,30.411,30.411,30.39,30.405,38604.0,BTI +2023-10-06 12:55:00,30.411,30.416,30.41,30.415,3722.0,BTI +2023-10-06 12:54:00,30.41,30.42,30.405,30.413,8492.0,BTI +2023-10-06 12:53:00,30.43,30.435,30.41,30.415,23264.0,BTI +2023-10-06 12:52:00,30.435,30.44,30.43,30.435,22307.0,BTI +2023-10-06 12:51:00,30.445,30.45,30.435,30.435,16029.0,BTI +2023-10-06 12:50:00,30.445,30.45,30.445,30.445,3509.0,BTI +2023-10-06 12:49:00,30.435,30.45,30.435,30.445,6152.0,BTI +2023-10-06 12:48:00,30.43,30.44,30.43,30.435,8092.0,BTI +2023-10-06 12:47:00,30.425,30.445,30.415,30.435,58172.0,BTI +2023-10-06 12:46:00,30.425,30.425,30.425,30.425,574.0,BTI +2023-10-06 12:45:00,30.41,30.425,30.405,30.425,13589.0,BTI +2023-10-06 12:44:00,30.405,30.41,30.395,30.405,19967.0,BTI +2023-10-06 12:43:00,30.395,30.41,30.395,30.405,10249.0,BTI +2023-10-06 12:42:00,30.385,30.4,30.385,30.4,23376.0,BTI +2023-10-06 12:41:00,30.391,30.399,30.385,30.385,7356.0,BTI +2023-10-06 12:40:00,30.375,30.395,30.375,30.395,12116.0,BTI +2023-10-06 12:39:00,30.38,30.38,30.374,30.375,6473.0,BTI +2023-10-06 12:38:00,30.38,30.385,30.38,30.381,12157.0,BTI +2023-10-06 12:37:00,30.395,30.395,30.38,30.38,6968.0,BTI +2023-10-06 12:36:00,30.395,30.395,30.39,30.39,3203.0,BTI +2023-10-06 12:35:00,30.36,30.4,30.36,30.395,26460.0,BTI +2023-10-06 12:34:00,30.41,30.41,30.365,30.365,106246.0,BTI +2023-10-06 12:33:00,30.44,30.44,30.41,30.41,234720.0,BTI +2023-10-06 12:32:00,30.445,30.45,30.43,30.435,127973.0,BTI +2023-10-06 12:31:00,30.455,30.46,30.44,30.45,165104.0,BTI +2023-10-06 12:30:00,30.445,30.46,30.44,30.46,17597.0,BTI +2023-10-06 12:29:00,30.405,30.45,30.405,30.44,123298.0,BTI +2023-10-06 12:28:00,30.409,30.409,30.402,30.402,1831.0,BTI +2023-10-06 12:27:00,30.408,30.41,30.4,30.405,4904.0,BTI +2023-10-06 12:26:00,30.392,30.4,30.39,30.395,8462.0,BTI +2023-10-06 12:25:00,30.395,30.395,30.385,30.39,10466.0,BTI +2023-10-06 12:24:00,30.395,30.395,30.38,30.395,4906.0,BTI +2023-10-06 12:23:00,30.385,30.395,30.38,30.39,8758.0,BTI +2023-10-06 12:22:00,30.402,30.405,30.38,30.38,14421.0,BTI +2023-10-06 12:21:00,30.415,30.415,30.4,30.4,3433.0,BTI +2023-10-06 12:20:00,30.42,30.42,30.415,30.42,2643.0,BTI +2023-10-06 12:19:00,30.422,30.43,30.42,30.42,6773.0,BTI +2023-10-06 12:18:00,30.42,30.43,30.42,30.43,8807.0,BTI +2023-10-06 12:17:00,30.42,30.429,30.42,30.425,3959.0,BTI +2023-10-06 12:16:00,30.405,30.41,30.39,30.41,10618.0,BTI +2023-10-06 12:15:00,30.41,30.41,30.405,30.41,4677.0,BTI +2023-10-06 12:14:00,30.415,30.416,30.405,30.405,3800.0,BTI +2023-10-06 12:13:00,30.41,30.415,30.41,30.415,496.0,BTI +2023-10-06 12:12:00,30.421,30.421,30.41,30.42,2896.0,BTI +2023-10-06 12:11:00,30.44,30.44,30.42,30.425,4007.0,BTI +2023-10-06 12:10:00,30.46,30.465,30.435,30.435,37763.0,BTI +2023-10-06 12:09:00,30.465,30.47,30.455,30.455,2212.0,BTI +2023-10-06 12:08:00,30.431,30.47,30.43,30.47,9258.0,BTI +2023-10-06 12:07:00,30.435,30.435,30.43,30.435,1721.0,BTI +2023-10-06 12:06:00,30.434,30.44,30.434,30.44,2818.0,BTI +2023-10-06 12:05:00,30.45,30.46,30.435,30.435,5159.0,BTI +2023-10-06 12:04:00,30.445,30.458,30.445,30.455,2851.0,BTI +2023-10-06 12:03:00,30.46,30.465,30.45,30.45,7281.0,BTI +2023-10-06 12:02:00,30.495,30.495,30.465,30.465,4600.0,BTI +2023-10-06 12:01:00,30.485,30.495,30.48,30.49,4640.0,BTI +2023-10-06 12:00:00,30.485,30.495,30.481,30.485,11252.0,BTI +2023-10-06 11:59:00,30.485,30.49,30.481,30.485,6280.0,BTI +2023-10-06 11:58:00,30.495,30.508,30.49,30.49,9789.0,BTI +2023-10-06 11:57:00,30.495,30.5,30.49,30.495,6110.0,BTI +2023-10-06 11:56:00,30.485,30.495,30.48,30.495,5459.0,BTI +2023-10-06 11:55:00,30.47,30.49,30.465,30.489,11339.0,BTI +2023-10-06 11:54:00,30.499,30.499,30.465,30.465,37890.0,BTI +2023-10-06 11:53:00,30.495,30.5,30.495,30.5,2907.0,BTI +2023-10-06 11:52:00,30.48,30.495,30.48,30.495,1761.0,BTI +2023-10-06 11:51:00,30.457,30.475,30.457,30.475,41381.0,BTI +2023-10-06 11:50:00,30.48,30.48,30.455,30.455,12407.0,BTI +2023-10-06 11:49:00,30.465,30.48,30.465,30.48,5627.0,BTI +2023-10-06 11:48:00,30.45,30.47,30.45,30.47,5275.0,BTI +2023-10-06 11:47:00,30.45,30.455,30.444,30.445,4657.0,BTI +2023-10-06 11:46:00,30.435,30.45,30.435,30.45,7551.0,BTI +2023-10-06 11:45:00,30.445,30.45,30.435,30.435,3757.0,BTI +2023-10-06 11:44:00,30.455,30.455,30.445,30.445,3377.0,BTI +2023-10-06 11:43:00,30.454,30.46,30.45,30.455,1936.0,BTI +2023-10-06 11:42:00,30.445,30.455,30.445,30.455,4041.0,BTI +2023-10-06 11:41:00,30.44,30.45,30.435,30.447,3346.0,BTI +2023-10-06 11:40:00,30.415,30.435,30.415,30.435,10389.0,BTI +2023-10-06 11:39:00,30.42,30.42,30.41,30.415,3269.0,BTI +2023-10-06 11:38:00,30.41,30.42,30.41,30.418,8655.0,BTI +2023-10-06 11:37:00,30.4,30.41,30.395,30.41,24602.0,BTI +2023-10-06 11:36:00,30.385,30.4,30.385,30.395,3422.0,BTI +2023-10-06 11:35:00,30.41,30.41,30.38,30.39,7093.0,BTI +2023-10-06 11:34:00,30.395,30.41,30.395,30.41,16231.0,BTI +2023-10-06 11:33:00,30.395,30.4,30.39,30.395,3096.0,BTI +2023-10-06 11:32:00,30.39,30.4,30.38,30.4,2602.0,BTI +2023-10-06 11:31:00,30.389,30.399,30.385,30.39,21776.0,BTI +2023-10-06 11:30:00,30.4,30.4,30.385,30.39,9321.0,BTI +2023-10-06 11:29:00,30.4,30.4,30.38,30.4,12236.0,BTI +2023-10-06 11:28:00,30.375,30.4,30.375,30.395,11352.0,BTI +2023-10-06 11:27:00,30.365,30.375,30.36,30.375,5962.0,BTI +2023-10-06 11:26:00,30.345,30.37,30.345,30.369,6905.0,BTI +2023-10-06 11:25:00,30.335,30.345,30.33,30.345,9093.0,BTI +2023-10-06 11:24:00,30.32,30.336,30.32,30.335,5413.0,BTI +2023-10-06 11:23:00,30.32,30.33,30.32,30.32,4500.0,BTI +2023-10-06 11:22:00,30.31,30.32,30.3,30.315,10047.0,BTI +2023-10-06 11:21:00,30.3,30.31,30.291,30.306,9304.0,BTI +2023-10-06 11:20:00,30.3,30.31,30.29,30.3,5929.0,BTI +2023-10-06 11:19:00,30.315,30.315,30.29,30.299,13310.0,BTI +2023-10-06 11:18:00,30.315,30.32,30.3,30.31,12524.0,BTI +2023-10-06 11:17:00,30.298,30.315,30.298,30.31,3477.0,BTI +2023-10-06 11:16:00,30.3,30.308,30.29,30.3,8396.0,BTI +2023-10-06 11:15:00,30.265,30.3,30.265,30.295,15284.0,BTI +2023-10-06 11:14:00,30.285,30.29,30.265,30.265,21166.0,BTI +2023-10-06 11:13:00,30.27,30.3,30.27,30.289,18912.0,BTI +2023-10-06 11:12:00,30.27,30.28,30.255,30.265,6712.0,BTI +2023-10-06 11:11:00,30.275,30.275,30.265,30.27,4885.0,BTI +2023-10-06 11:10:00,30.29,30.3,30.28,30.28,9385.0,BTI +2023-10-06 11:09:00,30.26,30.29,30.26,30.285,4240.0,BTI +2023-10-06 11:08:00,30.245,30.265,30.245,30.255,14771.0,BTI +2023-10-06 11:07:00,30.24,30.255,30.235,30.245,4366.0,BTI +2023-10-06 11:06:00,30.245,30.25,30.235,30.235,4108.0,BTI +2023-10-06 11:05:00,30.235,30.24,30.23,30.24,1684.0,BTI +2023-10-06 11:04:00,30.21,30.225,30.2,30.223,9229.0,BTI +2023-10-06 11:03:00,30.205,30.21,30.195,30.204,24167.0,BTI +2023-10-06 11:02:00,30.185,30.205,30.185,30.205,12521.0,BTI +2023-10-06 11:01:00,30.19,30.19,30.18,30.18,11116.0,BTI +2023-10-06 11:00:00,30.16,30.185,30.155,30.185,14928.0,BTI +2023-10-06 10:59:00,30.145,30.175,30.14,30.16,34723.0,BTI +2023-10-06 10:58:00,30.12,30.14,30.115,30.14,21690.0,BTI +2023-10-06 10:57:00,30.13,30.13,30.105,30.12,26452.0,BTI +2023-10-06 10:56:00,30.155,30.155,30.12,30.128,8831.0,BTI +2023-10-06 10:55:00,30.135,30.16,30.135,30.155,21995.0,BTI +2023-10-06 10:54:00,30.126,30.14,30.125,30.135,7450.0,BTI +2023-10-06 10:53:00,30.16,30.165,30.125,30.125,15586.0,BTI +2023-10-06 10:52:00,30.15,30.165,30.145,30.155,6828.0,BTI +2023-10-06 10:51:00,30.14,30.155,30.132,30.145,13636.0,BTI +2023-10-06 10:50:00,30.145,30.148,30.134,30.135,10575.0,BTI +2023-10-06 10:49:00,30.16,30.16,30.135,30.141,20309.0,BTI +2023-10-06 10:48:00,30.162,30.18,30.16,30.165,22041.0,BTI +2023-10-06 10:47:00,30.15,30.17,30.145,30.17,11265.0,BTI +2023-10-06 10:46:00,30.15,30.155,30.145,30.15,3596.0,BTI +2023-10-06 10:45:00,30.13,30.155,30.125,30.15,14732.0,BTI +2023-10-06 10:44:00,30.14,30.14,30.125,30.139,5208.0,BTI +2023-10-06 10:43:00,30.13,30.14,30.11,30.133,11661.0,BTI +2023-10-06 10:42:00,30.14,30.14,30.13,30.13,13290.0,BTI +2023-10-06 10:41:00,30.133,30.14,30.125,30.131,9498.0,BTI +2023-10-06 10:40:00,30.125,30.145,30.125,30.135,19702.0,BTI +2023-10-06 10:39:00,30.09,30.115,30.08,30.115,11483.0,BTI +2023-10-06 10:38:00,30.075,30.09,30.068,30.089,10590.0,BTI +2023-10-06 10:37:00,30.07,30.08,30.063,30.08,5758.0,BTI +2023-10-06 10:36:00,30.09,30.105,30.06,30.065,45447.0,BTI +2023-10-06 10:35:00,30.04,30.085,30.04,30.085,11799.0,BTI +2023-10-06 10:34:00,30.045,30.06,30.04,30.045,37505.0,BTI +2023-10-06 10:33:00,30.04,30.06,30.04,30.05,6932.0,BTI +2023-10-06 10:32:00,30.015,30.04,30.01,30.035,12766.0,BTI +2023-10-06 10:31:00,30.005,30.03,30.005,30.01,11706.0,BTI +2023-10-06 10:30:00,30.0,30.005,29.991,30.0,11101.0,BTI +2023-10-06 10:29:00,29.98,30.0,29.97,29.995,19912.0,BTI +2023-10-06 10:28:00,29.97,29.98,29.965,29.98,21149.0,BTI +2023-10-06 10:27:00,29.99,29.99,29.961,29.965,8349.0,BTI +2023-10-06 10:26:00,29.975,29.985,29.96,29.985,14293.0,BTI +2023-10-06 10:25:00,29.99,30.01,29.97,29.97,17755.0,BTI +2023-10-06 10:24:00,29.97,29.99,29.962,29.985,8401.0,BTI +2023-10-06 10:23:00,29.938,29.965,29.92,29.965,21082.0,BTI +2023-10-06 10:22:00,29.915,29.94,29.912,29.935,17971.0,BTI +2023-10-06 10:21:00,29.885,29.91,29.88,29.91,11898.0,BTI +2023-10-06 10:20:00,29.93,29.93,29.89,29.89,20904.0,BTI +2023-10-06 10:19:00,29.97,29.97,29.93,29.93,23805.0,BTI +2023-10-06 10:18:00,29.95,29.98,29.95,29.97,10211.0,BTI +2023-10-06 10:17:00,29.95,29.955,29.94,29.949,16496.0,BTI +2023-10-06 10:16:00,30.03,30.03,29.95,29.96,84632.0,BTI +2023-10-06 10:15:00,30.023,30.03,30.02,30.03,9258.0,BTI +2023-10-06 10:14:00,30.06,30.065,30.025,30.03,22218.0,BTI +2023-10-06 10:13:00,30.015,30.065,30.015,30.065,24092.0,BTI +2023-10-06 10:12:00,30.045,30.045,30.015,30.015,14437.0,BTI +2023-10-06 10:11:00,30.024,30.045,30.024,30.045,6576.0,BTI +2023-10-06 10:10:00,30.055,30.055,30.025,30.029,6569.0,BTI +2023-10-06 10:09:00,30.055,30.059,30.05,30.05,2102.0,BTI +2023-10-06 10:08:00,30.039,30.055,30.02,30.05,62560.0,BTI +2023-10-06 10:07:00,30.085,30.085,30.035,30.04,14012.0,BTI +2023-10-06 10:06:00,30.095,30.1,30.085,30.085,5178.0,BTI +2023-10-06 10:05:00,30.115,30.12,30.075,30.1,21995.0,BTI +2023-10-06 10:04:00,30.111,30.135,30.11,30.115,14335.0,BTI +2023-10-06 10:03:00,30.125,30.125,30.105,30.119,7317.0,BTI +2023-10-06 10:02:00,30.12,30.13,30.1,30.13,13280.0,BTI +2023-10-06 10:01:00,30.155,30.155,30.11,30.115,10984.0,BTI +2023-10-06 10:00:00,30.14,30.16,30.14,30.155,11651.0,BTI +2023-10-06 09:59:00,30.145,30.16,30.14,30.145,5921.0,BTI +2023-10-06 09:58:00,30.15,30.165,30.13,30.14,45967.0,BTI +2023-10-06 09:57:00,30.135,30.14,30.115,30.14,9499.0,BTI +2023-10-06 09:56:00,30.12,30.14,30.115,30.135,11898.0,BTI +2023-10-06 09:55:00,30.155,30.165,30.115,30.115,25159.0,BTI +2023-10-06 09:54:00,30.18,30.18,30.159,30.16,14714.0,BTI +2023-10-06 09:53:00,30.185,30.189,30.16,30.185,48466.0,BTI +2023-10-06 09:52:00,30.205,30.205,30.18,30.18,8501.0,BTI +2023-10-06 09:51:00,30.205,30.21,30.19,30.209,6913.0,BTI +2023-10-06 09:50:00,30.2,30.205,30.18,30.19,8634.0,BTI +2023-10-06 09:49:00,30.2,30.205,30.18,30.2,28443.0,BTI +2023-10-06 09:48:00,30.25,30.25,30.195,30.2,11014.0,BTI +2023-10-06 09:47:00,30.24,30.255,30.24,30.25,5558.0,BTI +2023-10-06 09:46:00,30.25,30.275,30.24,30.24,17131.0,BTI +2023-10-06 09:45:00,30.285,30.285,30.245,30.25,5886.0,BTI +2023-10-06 09:44:00,30.27,30.288,30.265,30.288,9773.0,BTI +2023-10-06 09:43:00,30.3,30.305,30.27,30.275,13566.0,BTI +2023-10-06 09:42:00,30.27,30.305,30.26,30.3,7524.0,BTI +2023-10-06 09:41:00,30.25,30.285,30.235,30.28,20663.0,BTI +2023-10-06 09:40:00,30.29,30.299,30.255,30.255,21208.0,BTI +2023-10-06 09:39:00,30.315,30.315,30.29,30.3,25990.0,BTI +2023-10-06 09:38:00,30.31,30.318,30.29,30.318,26143.0,BTI +2023-10-06 09:37:00,30.295,30.315,30.29,30.306,5986.0,BTI +2023-10-06 09:36:00,30.28,30.31,30.28,30.29,15706.0,BTI +2023-10-06 09:35:00,30.29,30.3,30.27,30.275,5979.0,BTI +2023-10-06 09:34:00,30.3,30.31,30.285,30.285,20776.0,BTI +2023-10-06 09:33:00,30.29,30.33,30.275,30.295,21010.0,BTI +2023-10-06 09:32:00,30.35,30.35,30.29,30.295,36577.0,BTI +2023-10-06 09:31:00,30.34,30.356,30.315,30.341,8084.0,BTI +2023-10-06 09:30:00,30.4,30.4,30.34,30.34,57222.0,BTI +2023-10-06 09:29:00,30.43,30.43,30.4,30.4,2024.0,BTI +2023-10-06 09:28:00,30.42,30.425,30.42,30.425,521.0,BTI +2023-10-06 09:26:00,30.45,30.45,30.44,30.44,3223.0,BTI +2023-10-06 09:25:00,30.45,30.45,30.44,30.45,630.0,BTI +2023-10-06 09:24:00,30.4,30.4,30.4,30.4,59.0,BTI +2023-10-06 09:23:00,30.42,30.42,30.42,30.42,18.0,BTI +2023-10-06 09:21:00,30.39,30.39,30.39,30.39,1.0,BTI +2023-10-06 09:20:00,30.37,30.37,30.37,30.37,50.0,BTI +2023-10-06 09:18:00,30.37,30.37,30.37,30.37,4.0,BTI +2023-10-06 09:17:00,30.36,30.37,30.36,30.37,401.0,BTI +2023-10-06 09:16:00,30.32,30.32,30.32,30.32,200.0,BTI +2023-10-06 09:12:00,30.29,30.29,30.29,30.29,200.0,BTI +2023-10-06 09:11:00,30.25,30.25,30.25,30.25,1.0,BTI +2023-10-06 09:10:00,30.27,30.27,30.27,30.27,1206.0,BTI +2023-10-06 09:09:00,30.28,30.28,30.28,30.28,5.0,BTI +2023-10-06 09:07:00,30.28,30.28,30.28,30.28,3.0,BTI +2023-10-06 09:05:00,30.24,30.24,30.24,30.24,73.0,BTI +2023-10-06 09:03:00,30.21,30.21,30.21,30.21,7.0,BTI +2023-10-06 09:01:00,30.2,30.2,30.2,30.2,10.0,BTI +2023-10-06 09:00:00,30.22,30.24,30.22,30.24,1009.0,BTI +2023-10-06 08:58:00,30.21,30.21,30.21,30.21,100.0,BTI +2023-10-06 08:57:00,30.21,30.21,30.21,30.21,20.0,BTI +2023-10-06 08:56:00,30.21,30.21,30.21,30.21,3.0,BTI +2023-10-06 08:55:00,30.2,30.2,30.2,30.2,2.0,BTI +2023-10-06 08:54:00,30.2,30.2,30.2,30.2,5.0,BTI +2023-10-06 08:53:00,30.17,30.17,30.17,30.17,35.0,BTI +2023-10-06 08:52:00,30.18,30.18,30.18,30.18,100.0,BTI +2023-10-06 08:51:00,30.21,30.21,30.21,30.21,2.0,BTI +2023-10-06 08:50:00,30.23,30.23,30.22,30.22,243.0,BTI +2023-10-06 08:47:00,30.23,30.23,30.22,30.22,841.0,BTI +2023-10-06 08:45:00,30.28,30.28,30.28,30.28,200.0,BTI +2023-10-06 08:44:00,30.26,30.26,30.26,30.26,569.0,BTI +2023-10-06 08:42:00,30.26,30.26,30.26,30.26,1000.0,BTI +2023-10-06 08:41:00,30.3,30.3,30.3,30.3,40.0,BTI +2023-10-06 08:39:00,30.269,30.269,30.25,30.25,44.0,BTI +2023-10-06 08:38:00,30.27,30.27,30.27,30.27,50.0,BTI +2023-10-06 08:37:00,30.26,30.26,30.26,30.26,1.0,BTI +2023-10-06 08:36:00,30.2,30.24,30.2,30.24,127.0,BTI +2023-10-06 08:34:00,30.16,30.18,30.16,30.18,1550.0,BTI +2023-10-06 08:33:00,30.2,30.21,30.18,30.18,1986.0,BTI +2023-10-06 08:32:00,30.24,30.24,30.22,30.22,36.0,BTI +2023-10-06 08:31:00,30.25,30.25,30.25,30.25,149.0,BTI +2023-10-06 08:30:00,30.42,30.42,30.25,30.26,1209.0,BTI +2023-10-06 08:29:00,30.45,30.45,30.45,30.45,100.0,BTI +2023-10-06 08:26:00,30.42,30.42,30.42,30.42,559.0,BTI +2023-10-06 08:25:00,30.41,30.41,30.41,30.41,50.0,BTI +2023-10-06 08:24:00,30.42,30.42,30.42,30.42,118.0,BTI +2023-10-06 08:21:00,30.41,30.41,30.41,30.41,71.0,BTI +2023-10-06 08:20:00,30.4,30.4,30.4,30.4,100.0,BTI +2023-10-06 08:14:00,30.4,30.4,30.4,30.4,696.0,BTI +2023-10-06 08:13:00,30.42,30.43,30.42,30.43,150.0,BTI +2023-10-06 08:12:00,30.41,30.41,30.41,30.41,2.0,BTI +2023-10-06 08:11:00,30.42,30.42,30.42,30.42,200.0,BTI +2023-10-06 08:06:00,30.45,30.45,30.45,30.45,361.0,BTI +2023-10-06 08:03:00,30.43,30.44,30.43,30.43,4689.0,BTI +2023-10-06 08:02:00,30.42,30.51,30.4,30.51,146.0,BTI +2023-10-06 08:01:00,30.44,30.53,30.36,30.5,319.0,BTI +2023-10-06 08:00:00,30.39,30.438,30.35,30.438,101.0,BTI +2023-10-06 07:56:00,30.41,30.41,30.41,30.41,6.0,BTI +2023-10-06 07:49:00,30.42,30.42,30.42,30.42,56.0,BTI +2023-10-06 07:46:00,30.4,30.41,30.4,30.41,14.0,BTI +2023-10-06 07:37:00,30.4,30.4,30.4,30.4,50.0,BTI +2023-10-06 07:35:00,30.39,30.4,30.39,30.4,446.0,BTI +2023-10-06 07:33:00,30.35,30.36,30.35,30.36,342.0,BTI +2023-10-06 07:31:00,30.35,30.35,30.35,30.35,119.0,BTI +2023-10-06 07:29:00,30.36,30.36,30.36,30.36,1305.0,BTI +2023-10-06 07:28:00,30.36,30.36,30.36,30.36,2.0,BTI +2023-10-06 07:18:00,30.41,30.41,30.41,30.41,140.0,BTI +2023-10-06 07:17:00,30.4,30.4,30.4,30.4,1.0,BTI +2023-10-06 07:07:00,30.34,30.34,30.34,30.34,100.0,BTI +2023-10-06 07:06:00,30.34,30.34,30.34,30.34,42.0,BTI +2023-10-06 07:02:00,30.35,30.35,30.35,30.35,906.0,BTI +2023-10-06 07:01:00,30.35,30.35,30.35,30.35,115.0,BTI +2023-10-06 07:00:00,30.38,30.39,30.35,30.35,245.0,BTI +2023-10-06 06:56:00,30.4,30.4,30.4,30.4,1010.0,BTI +2023-10-06 06:53:00,30.41,30.41,30.41,30.41,200.0,BTI +2023-10-06 06:40:00,30.45,30.45,30.45,30.45,7.0,BTI +2023-10-06 06:29:00,30.4,30.4,30.4,30.4,200.0,BTI +2023-10-06 06:24:00,30.37,30.37,30.37,30.37,4020.0,BTI +2023-10-06 06:21:00,30.36,30.36,30.36,30.36,40.0,BTI +2023-10-06 06:20:00,30.37,30.37,30.37,30.37,44.0,BTI +2023-10-06 06:19:00,30.38,30.38,30.38,30.38,300.0,BTI +2023-10-06 06:18:00,30.4,30.4,30.4,30.4,40.0,BTI +2023-10-06 06:11:00,30.41,30.41,30.41,30.41,6.0,BTI +2023-10-06 06:06:00,30.39,30.39,30.39,30.39,100.0,BTI +2023-10-06 06:04:00,30.38,30.38,30.38,30.38,100.0,BTI +2023-10-06 06:02:00,30.4,30.4,30.4,30.4,50.0,BTI +2023-10-06 05:56:00,30.4,30.4,30.4,30.4,300.0,BTI +2023-10-06 05:51:00,30.38,30.38,30.38,30.38,210.0,BTI +2023-10-06 05:45:00,30.41,30.41,30.41,30.41,5.0,BTI +2023-10-06 05:44:00,30.41,30.41,30.41,30.41,50.0,BTI +2023-10-06 05:31:00,30.38,30.38,30.38,30.38,140.0,BTI +2023-10-06 05:30:00,30.4,30.4,30.38,30.38,440.0,BTI +2023-10-06 05:28:00,30.4,30.4,30.4,30.4,300.0,BTI +2023-10-06 05:26:00,30.43,30.43,30.41,30.41,7661.0,BTI +2023-10-06 05:18:00,30.45,30.45,30.44,30.44,6.0,BTI +2023-10-06 04:30:00,30.44,30.44,30.44,30.44,50.0,BTI +2023-10-06 04:15:00,30.4,30.4,30.4,30.4,20.0,BTI +2023-10-06 04:13:00,30.41,30.41,30.41,30.41,40.0,BTI +2023-10-06 04:11:00,30.42,30.42,30.42,30.42,20.0,BTI +2023-10-06 04:06:00,30.42,30.42,30.42,30.42,200.0,BTI +2023-10-06 04:04:00,30.44,30.44,30.42,30.42,1311.0,BTI +2023-10-06 04:03:00,30.44,30.44,30.44,30.44,21.0,BTI +2023-10-06 04:02:00,30.45,30.45,30.45,30.45,99.0,BTI +2023-10-06 04:01:00,30.48,30.48,30.48,30.48,40.0,BTI +2023-10-06 04:00:00,30.48,30.48,30.41,30.45,1118.0,BTI +2023-10-05 19:40:00,30.69,30.69,30.69,30.69,75.0,BTI +2023-10-05 19:38:00,30.69,30.69,30.69,30.69,220.0,BTI +2023-10-05 19:26:00,30.69,30.69,30.69,30.69,50.0,BTI +2023-10-05 19:19:00,30.69,30.69,30.69,30.69,25.0,BTI +2023-10-05 19:06:00,30.68,30.68,30.68,30.68,21.0,BTI +2023-10-05 19:00:00,30.51,30.62,30.51,30.62,122087.0,BTI +2023-10-05 18:54:00,30.6,30.6,30.6,30.6,5.0,BTI +2023-10-05 18:53:00,30.6,30.6,30.6,30.6,30.0,BTI +2023-10-05 18:33:00,30.59,30.59,30.59,30.59,4.0,BTI +2023-10-05 18:30:00,30.51,30.51,30.51,30.51,122067.0,BTI +2023-10-05 18:18:00,30.62,30.62,30.62,30.62,1000.0,BTI +2023-10-05 18:13:00,30.58,30.61,30.58,30.59,5.0,BTI +2023-10-05 18:10:00,30.58,30.61,30.54,30.58,9.0,BTI +2023-10-05 18:07:00,30.58,30.58,30.58,30.58,1.0,BTI +2023-10-05 18:01:00,30.69,30.69,30.69,30.69,3.0,BTI +2023-10-05 17:52:00,30.58,30.58,30.58,30.58,1.0,BTI +2023-10-05 17:40:00,30.58,30.58,30.58,30.58,1.0,BTI +2023-10-05 17:19:00,30.56,30.56,30.52,30.52,29.0,BTI +2023-10-05 17:18:00,30.52,30.52,30.52,30.52,1041.0,BTI +2023-10-05 17:15:00,30.53,30.53,30.52,30.52,120.0,BTI +2023-10-05 17:14:00,30.52,30.52,30.52,30.52,180.0,BTI +2023-10-05 17:11:00,30.51,30.51,30.51,30.51,19661.0,BTI +2023-10-05 17:10:00,30.57,30.58,30.57,30.58,50.0,BTI +2023-10-05 17:04:00,30.59,30.59,30.59,30.59,3.0,BTI +2023-10-05 16:55:00,30.585,30.585,30.51,30.51,67413.0,BTI +2023-10-05 16:53:00,30.52,30.555,30.52,30.555,2.0,BTI +2023-10-05 16:52:00,30.57,30.57,30.57,30.57,10.0,BTI +2023-10-05 16:44:00,30.57,30.59,30.57,30.59,3.0,BTI +2023-10-05 16:33:00,30.56,30.57,30.56,30.57,100.0,BTI +2023-10-05 16:30:00,30.55,30.55,30.55,30.55,100.0,BTI +2023-10-05 16:26:00,30.52,30.52,30.52,30.52,10.0,BTI +2023-10-05 16:23:00,30.59,30.59,30.59,30.59,100.0,BTI +2023-10-05 16:20:00,30.59,30.59,30.59,30.59,10.0,BTI +2023-10-05 16:14:00,30.58,30.58,30.58,30.58,1.0,BTI +2023-10-05 16:10:00,30.51,30.51,30.51,30.51,122067.0,BTI +2023-10-05 16:09:00,30.53,30.53,30.53,30.53,1.0,BTI +2023-10-05 16:08:00,30.52,30.52,30.52,30.52,1.0,BTI +2023-10-05 16:02:00,30.58,30.58,30.58,30.58,3.0,BTI +2023-10-05 16:01:00,30.55,30.55,30.55,30.55,100.0,BTI +2023-10-05 16:00:00,30.52,30.52,30.51,30.51,286295.0,BTI +2023-10-05 15:59:00,30.51,30.52,30.51,30.52,58398.0,BTI +2023-10-05 15:58:00,30.5,30.52,30.49,30.51,67676.0,BTI +2023-10-05 15:57:00,30.495,30.5,30.49,30.495,26788.0,BTI +2023-10-05 15:56:00,30.49,30.5,30.48,30.5,40968.0,BTI +2023-10-05 15:55:00,30.49,30.49,30.475,30.485,49555.0,BTI +2023-10-05 15:54:00,30.485,30.5,30.48,30.49,23771.0,BTI +2023-10-05 15:53:00,30.49,30.495,30.485,30.485,19618.0,BTI +2023-10-05 15:52:00,30.495,30.5,30.49,30.49,15199.0,BTI +2023-10-05 15:51:00,30.485,30.5,30.48,30.495,17271.0,BTI +2023-10-05 15:50:00,30.49,30.5,30.485,30.485,18542.0,BTI +2023-10-05 15:49:00,30.49,30.49,30.48,30.485,14153.0,BTI +2023-10-05 15:48:00,30.485,30.495,30.485,30.495,10546.0,BTI +2023-10-05 15:47:00,30.465,30.49,30.461,30.485,32752.0,BTI +2023-10-05 15:46:00,30.495,30.495,30.465,30.465,38000.0,BTI +2023-10-05 15:45:00,30.45,30.495,30.45,30.495,80645.0,BTI +2023-10-05 15:44:00,30.45,30.46,30.442,30.46,37028.0,BTI +2023-10-05 15:43:00,30.46,30.46,30.45,30.45,28695.0,BTI +2023-10-05 15:42:00,30.465,30.47,30.46,30.465,10485.0,BTI +2023-10-05 15:41:00,30.454,30.465,30.45,30.465,20462.0,BTI +2023-10-05 15:40:00,30.455,30.459,30.45,30.455,5409.0,BTI +2023-10-05 15:39:00,30.46,30.46,30.45,30.455,11632.0,BTI +2023-10-05 15:38:00,30.455,30.466,30.455,30.46,21063.0,BTI +2023-10-05 15:37:00,30.455,30.46,30.45,30.45,12110.0,BTI +2023-10-05 15:36:00,30.466,30.466,30.45,30.455,15944.0,BTI +2023-10-05 15:35:00,30.465,30.47,30.465,30.465,3737.0,BTI +2023-10-05 15:34:00,30.475,30.49,30.465,30.465,51002.0,BTI +2023-10-05 15:33:00,30.475,30.48,30.475,30.476,4153.0,BTI +2023-10-05 15:32:00,30.48,30.48,30.47,30.475,4825.0,BTI +2023-10-05 15:31:00,30.48,30.48,30.47,30.475,5550.0,BTI +2023-10-05 15:30:00,30.485,30.49,30.482,30.484,21115.0,BTI +2023-10-05 15:29:00,30.495,30.505,30.481,30.481,36403.0,BTI +2023-10-05 15:28:00,30.5,30.5,30.49,30.5,4397.0,BTI +2023-10-05 15:27:00,30.5,30.5,30.495,30.495,3411.0,BTI +2023-10-05 15:26:00,30.485,30.495,30.48,30.495,22018.0,BTI +2023-10-05 15:25:00,30.475,30.485,30.47,30.48,20666.0,BTI +2023-10-05 15:24:00,30.475,30.475,30.465,30.475,29928.0,BTI +2023-10-05 15:23:00,30.475,30.475,30.47,30.47,1259.0,BTI +2023-10-05 15:22:00,30.475,30.485,30.47,30.47,16158.0,BTI +2023-10-05 15:21:00,30.475,30.477,30.47,30.47,3721.0,BTI +2023-10-05 15:20:00,30.475,30.48,30.47,30.475,8103.0,BTI +2023-10-05 15:19:00,30.475,30.48,30.475,30.475,2919.0,BTI +2023-10-05 15:18:00,30.475,30.475,30.475,30.475,389.0,BTI +2023-10-05 15:17:00,30.47,30.48,30.465,30.477,7221.0,BTI +2023-10-05 15:16:00,30.46,30.47,30.455,30.467,8852.0,BTI +2023-10-05 15:15:00,30.47,30.47,30.455,30.455,10025.0,BTI +2023-10-05 15:14:00,30.48,30.48,30.475,30.475,6298.0,BTI +2023-10-05 15:13:00,30.48,30.485,30.48,30.485,2452.0,BTI +2023-10-05 15:12:00,30.495,30.505,30.485,30.485,23069.0,BTI +2023-10-05 15:11:00,30.494,30.497,30.491,30.495,3941.0,BTI +2023-10-05 15:10:00,30.495,30.5,30.49,30.495,1472.0,BTI +2023-10-05 15:09:00,30.505,30.505,30.495,30.495,5113.0,BTI +2023-10-05 15:08:00,30.505,30.51,30.5,30.5,2416.0,BTI +2023-10-05 15:07:00,30.505,30.505,30.505,30.505,1664.0,BTI +2023-10-05 15:06:00,30.51,30.51,30.505,30.505,3042.0,BTI +2023-10-05 15:05:00,30.515,30.525,30.515,30.515,13950.0,BTI +2023-10-05 15:04:00,30.53,30.53,30.515,30.515,4214.0,BTI +2023-10-05 15:03:00,30.51,30.53,30.51,30.525,12682.0,BTI +2023-10-05 15:02:00,30.515,30.515,30.505,30.505,19473.0,BTI +2023-10-05 15:01:00,30.525,30.53,30.51,30.515,11680.0,BTI +2023-10-05 15:00:00,30.525,30.53,30.52,30.525,2706.0,BTI +2023-10-05 14:59:00,30.515,30.52,30.515,30.52,6177.0,BTI +2023-10-05 14:58:00,30.505,30.515,30.505,30.515,10280.0,BTI +2023-10-05 14:57:00,30.505,30.51,30.505,30.505,8601.0,BTI +2023-10-05 14:56:00,30.505,30.51,30.5,30.505,1920.0,BTI +2023-10-05 14:55:00,30.525,30.525,30.505,30.505,12208.0,BTI +2023-10-05 14:54:00,30.505,30.528,30.505,30.525,16815.0,BTI +2023-10-05 14:53:00,30.505,30.51,30.504,30.505,6682.0,BTI +2023-10-05 14:52:00,30.505,30.51,30.505,30.505,1819.0,BTI +2023-10-05 14:51:00,30.51,30.52,30.505,30.505,11501.0,BTI +2023-10-05 14:50:00,30.51,30.514,30.505,30.51,6140.0,BTI +2023-10-05 14:49:00,30.505,30.51,30.495,30.505,13108.0,BTI +2023-10-05 14:48:00,30.495,30.505,30.495,30.505,4733.0,BTI +2023-10-05 14:47:00,30.49,30.495,30.49,30.495,1477.0,BTI +2023-10-05 14:46:00,30.48,30.5,30.475,30.495,10041.0,BTI +2023-10-05 14:45:00,30.48,30.48,30.47,30.47,2162.0,BTI +2023-10-05 14:44:00,30.48,30.48,30.475,30.475,1556.0,BTI +2023-10-05 14:43:00,30.49,30.505,30.475,30.475,12632.0,BTI +2023-10-05 14:42:00,30.48,30.49,30.475,30.485,23819.0,BTI +2023-10-05 14:41:00,30.488,30.488,30.47,30.475,40288.0,BTI +2023-10-05 14:40:00,30.475,30.49,30.47,30.485,17547.0,BTI +2023-10-05 14:39:00,30.465,30.48,30.46,30.47,21799.0,BTI +2023-10-05 14:38:00,30.465,30.47,30.46,30.46,7696.0,BTI +2023-10-05 14:37:00,30.465,30.47,30.451,30.465,40951.0,BTI +2023-10-05 14:36:00,30.485,30.485,30.465,30.465,23452.0,BTI +2023-10-05 14:35:00,30.49,30.49,30.48,30.48,13192.0,BTI +2023-10-05 14:34:00,30.495,30.495,30.48,30.48,11408.0,BTI +2023-10-05 14:33:00,30.485,30.5,30.485,30.5,9298.0,BTI +2023-10-05 14:32:00,30.47,30.49,30.465,30.49,10717.0,BTI +2023-10-05 14:31:00,30.445,30.47,30.445,30.465,10542.0,BTI +2023-10-05 14:30:00,30.445,30.45,30.445,30.445,4261.0,BTI +2023-10-05 14:29:00,30.435,30.45,30.435,30.45,7791.0,BTI +2023-10-05 14:28:00,30.43,30.44,30.43,30.435,14576.0,BTI +2023-10-05 14:27:00,30.441,30.45,30.435,30.435,6028.0,BTI +2023-10-05 14:26:00,30.435,30.448,30.435,30.445,8349.0,BTI +2023-10-05 14:25:00,30.433,30.44,30.432,30.438,2659.0,BTI +2023-10-05 14:24:00,30.435,30.44,30.435,30.44,900.0,BTI +2023-10-05 14:23:00,30.451,30.455,30.435,30.435,11400.0,BTI +2023-10-05 14:22:00,30.46,30.46,30.45,30.455,6693.0,BTI +2023-10-05 14:21:00,30.435,30.455,30.435,30.455,6657.0,BTI +2023-10-05 14:20:00,30.44,30.44,30.43,30.435,1806.0,BTI +2023-10-05 14:19:00,30.435,30.44,30.435,30.44,8203.0,BTI +2023-10-05 14:18:00,30.44,30.445,30.435,30.435,5799.0,BTI +2023-10-05 14:17:00,30.435,30.445,30.432,30.445,3378.0,BTI +2023-10-05 14:16:00,30.435,30.44,30.435,30.435,9988.0,BTI +2023-10-05 14:15:00,30.435,30.44,30.435,30.435,8377.0,BTI +2023-10-05 14:14:00,30.44,30.44,30.43,30.435,3317.0,BTI +2023-10-05 14:13:00,30.445,30.45,30.435,30.435,9542.0,BTI +2023-10-05 14:12:00,30.44,30.45,30.44,30.445,4074.0,BTI +2023-10-05 14:11:00,30.44,30.445,30.44,30.445,2849.0,BTI +2023-10-05 14:10:00,30.44,30.445,30.43,30.443,14252.0,BTI +2023-10-05 14:09:00,30.44,30.44,30.435,30.44,9427.0,BTI +2023-10-05 14:08:00,30.445,30.45,30.44,30.448,2784.0,BTI +2023-10-05 14:07:00,30.459,30.459,30.445,30.445,7479.0,BTI +2023-10-05 14:06:00,30.455,30.46,30.45,30.451,5117.0,BTI +2023-10-05 14:05:00,30.452,30.459,30.45,30.458,2434.0,BTI +2023-10-05 14:04:00,30.445,30.455,30.445,30.455,7561.0,BTI +2023-10-05 14:03:00,30.445,30.45,30.44,30.445,2607.0,BTI +2023-10-05 14:02:00,30.455,30.46,30.44,30.44,11519.0,BTI +2023-10-05 14:01:00,30.46,30.46,30.455,30.455,10969.0,BTI +2023-10-05 14:00:00,30.44,30.46,30.435,30.455,19027.0,BTI +2023-10-05 13:59:00,30.435,30.44,30.435,30.435,4855.0,BTI +2023-10-05 13:58:00,30.43,30.435,30.425,30.435,10797.0,BTI +2023-10-05 13:57:00,30.432,30.436,30.43,30.435,2502.0,BTI +2023-10-05 13:56:00,30.435,30.44,30.43,30.43,3454.0,BTI +2023-10-05 13:55:00,30.43,30.435,30.425,30.435,19927.0,BTI +2023-10-05 13:54:00,30.44,30.44,30.425,30.425,12596.0,BTI +2023-10-05 13:53:00,30.445,30.45,30.44,30.447,2245.0,BTI +2023-10-05 13:52:00,30.44,30.45,30.44,30.44,8116.0,BTI +2023-10-05 13:51:00,30.445,30.445,30.44,30.44,3116.0,BTI +2023-10-05 13:50:00,30.44,30.445,30.44,30.445,1026.0,BTI +2023-10-05 13:49:00,30.455,30.455,30.44,30.44,54212.0,BTI +2023-10-05 13:48:00,30.46,30.46,30.45,30.45,9277.0,BTI +2023-10-05 13:47:00,30.455,30.47,30.455,30.465,7738.0,BTI +2023-10-05 13:46:00,30.46,30.46,30.45,30.455,8490.0,BTI +2023-10-05 13:45:00,30.455,30.475,30.455,30.465,56874.0,BTI +2023-10-05 13:44:00,30.465,30.47,30.455,30.455,17648.0,BTI +2023-10-05 13:43:00,30.465,30.47,30.465,30.465,2426.0,BTI +2023-10-05 13:42:00,30.475,30.475,30.46,30.46,14319.0,BTI +2023-10-05 13:41:00,30.499,30.5,30.465,30.475,29367.0,BTI +2023-10-05 13:40:00,30.49,30.5,30.485,30.498,6360.0,BTI +2023-10-05 13:39:00,30.495,30.495,30.485,30.485,3849.0,BTI +2023-10-05 13:38:00,30.485,30.495,30.485,30.495,7314.0,BTI +2023-10-05 13:37:00,30.475,30.48,30.472,30.48,8740.0,BTI +2023-10-05 13:36:00,30.495,30.5,30.475,30.479,4929.0,BTI +2023-10-05 13:35:00,30.47,30.495,30.47,30.495,7970.0,BTI +2023-10-05 13:34:00,30.46,30.475,30.46,30.475,16353.0,BTI +2023-10-05 13:33:00,30.43,30.46,30.43,30.46,12167.0,BTI +2023-10-05 13:32:00,30.415,30.435,30.415,30.435,12336.0,BTI +2023-10-05 13:31:00,30.44,30.44,30.415,30.415,10506.0,BTI +2023-10-05 13:30:00,30.43,30.44,30.425,30.439,10380.0,BTI +2023-10-05 13:29:00,30.425,30.43,30.42,30.425,2969.0,BTI +2023-10-05 13:28:00,30.425,30.435,30.425,30.425,14239.0,BTI +2023-10-05 13:27:00,30.415,30.43,30.405,30.43,253437.0,BTI +2023-10-05 13:26:00,30.415,30.42,30.41,30.415,2475.0,BTI +2023-10-05 13:25:00,30.42,30.42,30.415,30.42,6582.0,BTI +2023-10-05 13:24:00,30.43,30.43,30.42,30.43,2865.0,BTI +2023-10-05 13:23:00,30.429,30.43,30.42,30.43,3636.0,BTI +2023-10-05 13:22:00,30.43,30.43,30.42,30.42,8544.0,BTI +2023-10-05 13:21:00,30.42,30.43,30.42,30.427,1747.0,BTI +2023-10-05 13:20:00,30.425,30.429,30.42,30.42,1385.0,BTI +2023-10-05 13:19:00,30.429,30.43,30.421,30.421,1896.0,BTI +2023-10-05 13:18:00,30.404,30.42,30.4,30.42,15496.0,BTI +2023-10-05 13:17:00,30.395,30.405,30.395,30.4,22482.0,BTI +2023-10-05 13:16:00,30.39,30.395,30.39,30.395,3260.0,BTI +2023-10-05 13:15:00,30.4,30.4,30.395,30.395,1414.0,BTI +2023-10-05 13:14:00,30.39,30.4,30.39,30.395,8958.0,BTI +2023-10-05 13:13:00,30.385,30.405,30.385,30.395,28613.0,BTI +2023-10-05 13:12:00,30.38,30.385,30.375,30.385,4862.0,BTI +2023-10-05 13:11:00,30.375,30.38,30.375,30.378,6265.0,BTI +2023-10-05 13:10:00,30.375,30.38,30.372,30.375,4288.0,BTI +2023-10-05 13:09:00,30.389,30.389,30.375,30.375,3228.0,BTI +2023-10-05 13:08:00,30.38,30.39,30.38,30.38,3667.0,BTI +2023-10-05 13:07:00,30.385,30.385,30.38,30.38,2604.0,BTI +2023-10-05 13:06:00,30.38,30.385,30.38,30.38,2237.0,BTI +2023-10-05 13:05:00,30.385,30.385,30.38,30.38,1823.0,BTI +2023-10-05 13:04:00,30.38,30.385,30.38,30.385,4538.0,BTI +2023-10-05 13:03:00,30.385,30.39,30.38,30.385,1806.0,BTI +2023-10-05 13:02:00,30.395,30.395,30.38,30.385,4843.0,BTI +2023-10-05 13:01:00,30.395,30.399,30.39,30.399,2841.0,BTI +2023-10-05 13:00:00,30.395,30.405,30.39,30.4,14222.0,BTI +2023-10-05 12:59:00,30.385,30.4,30.385,30.398,10474.0,BTI +2023-10-05 12:58:00,30.39,30.39,30.384,30.385,1547.0,BTI +2023-10-05 12:57:00,30.385,30.39,30.38,30.385,1999.0,BTI +2023-10-05 12:56:00,30.393,30.393,30.385,30.385,2674.0,BTI +2023-10-05 12:55:00,30.39,30.4,30.39,30.4,1271.0,BTI +2023-10-05 12:54:00,30.385,30.39,30.385,30.39,10239.0,BTI +2023-10-05 12:53:00,30.395,30.398,30.385,30.385,4787.0,BTI +2023-10-05 12:52:00,30.398,30.398,30.39,30.395,2065.0,BTI +2023-10-05 12:51:00,30.395,30.395,30.392,30.395,1091.0,BTI +2023-10-05 12:50:00,30.385,30.4,30.385,30.395,18822.0,BTI +2023-10-05 12:49:00,30.39,30.395,30.375,30.377,19115.0,BTI +2023-10-05 12:48:00,30.405,30.405,30.39,30.39,14634.0,BTI +2023-10-05 12:47:00,30.4,30.41,30.4,30.41,1618.0,BTI +2023-10-05 12:46:00,30.4,30.41,30.4,30.4,4368.0,BTI +2023-10-05 12:45:00,30.415,30.415,30.4,30.405,5326.0,BTI +2023-10-05 12:44:00,30.415,30.415,30.41,30.41,2199.0,BTI +2023-10-05 12:43:00,30.41,30.42,30.41,30.41,2589.0,BTI +2023-10-05 12:42:00,30.41,30.42,30.41,30.41,7020.0,BTI +2023-10-05 12:41:00,30.41,30.42,30.41,30.41,8783.0,BTI +2023-10-05 12:40:00,30.435,30.435,30.415,30.415,21277.0,BTI +2023-10-05 12:39:00,30.45,30.45,30.435,30.435,5320.0,BTI +2023-10-05 12:38:00,30.445,30.445,30.445,30.445,572.0,BTI +2023-10-05 12:37:00,30.44,30.45,30.435,30.45,7493.0,BTI +2023-10-05 12:36:00,30.45,30.45,30.435,30.435,5629.0,BTI +2023-10-05 12:35:00,30.441,30.45,30.44,30.45,11006.0,BTI +2023-10-05 12:34:00,30.45,30.455,30.445,30.45,14296.0,BTI +2023-10-05 12:33:00,30.445,30.445,30.445,30.445,1310.0,BTI +2023-10-05 12:32:00,30.45,30.45,30.43,30.449,31967.0,BTI +2023-10-05 12:31:00,30.46,30.465,30.45,30.45,7229.0,BTI +2023-10-05 12:30:00,30.45,30.47,30.45,30.465,16046.0,BTI +2023-10-05 12:29:00,30.45,30.455,30.445,30.445,11519.0,BTI +2023-10-05 12:28:00,30.45,30.46,30.45,30.452,26608.0,BTI +2023-10-05 12:27:00,30.445,30.46,30.445,30.458,9596.0,BTI +2023-10-05 12:26:00,30.445,30.45,30.441,30.445,5158.0,BTI +2023-10-05 12:25:00,30.45,30.45,30.44,30.45,8002.0,BTI +2023-10-05 12:24:00,30.445,30.445,30.44,30.44,1735.0,BTI +2023-10-05 12:23:00,30.45,30.45,30.445,30.445,4353.0,BTI +2023-10-05 12:22:00,30.46,30.46,30.455,30.455,1631.0,BTI +2023-10-05 12:21:00,30.435,30.46,30.435,30.46,8523.0,BTI +2023-10-05 12:20:00,30.45,30.45,30.43,30.435,50660.0,BTI +2023-10-05 12:19:00,30.45,30.45,30.445,30.448,7716.0,BTI +2023-10-05 12:18:00,30.46,30.46,30.445,30.455,9709.0,BTI +2023-10-05 12:17:00,30.445,30.455,30.445,30.455,4987.0,BTI +2023-10-05 12:16:00,30.45,30.45,30.445,30.445,2536.0,BTI +2023-10-05 12:15:00,30.45,30.455,30.45,30.451,7704.0,BTI +2023-10-05 12:14:00,30.455,30.459,30.451,30.451,3102.0,BTI +2023-10-05 12:13:00,30.46,30.46,30.451,30.46,4247.0,BTI +2023-10-05 12:12:00,30.455,30.46,30.455,30.46,2775.0,BTI +2023-10-05 12:11:00,30.45,30.46,30.45,30.455,11763.0,BTI +2023-10-05 12:10:00,30.45,30.45,30.445,30.445,6115.0,BTI +2023-10-05 12:09:00,30.445,30.45,30.435,30.44,31388.0,BTI +2023-10-05 12:08:00,30.44,30.445,30.44,30.44,3062.0,BTI +2023-10-05 12:07:00,30.45,30.45,30.44,30.445,11998.0,BTI +2023-10-05 12:06:00,30.46,30.46,30.45,30.452,3799.0,BTI +2023-10-05 12:05:00,30.445,30.456,30.445,30.456,4988.0,BTI +2023-10-05 12:04:00,30.46,30.46,30.445,30.445,9860.0,BTI +2023-10-05 12:03:00,30.465,30.465,30.465,30.465,351.0,BTI +2023-10-05 12:02:00,30.45,30.465,30.45,30.465,5000.0,BTI +2023-10-05 12:01:00,30.455,30.465,30.451,30.46,14058.0,BTI +2023-10-05 12:00:00,30.46,30.46,30.455,30.455,4323.0,BTI +2023-10-05 11:59:00,30.47,30.47,30.46,30.462,6310.0,BTI +2023-10-05 11:58:00,30.475,30.475,30.47,30.47,1324.0,BTI +2023-10-05 11:57:00,30.49,30.49,30.47,30.475,3752.0,BTI +2023-10-05 11:56:00,30.495,30.495,30.485,30.485,6537.0,BTI +2023-10-05 11:55:00,30.505,30.505,30.495,30.495,3826.0,BTI +2023-10-05 11:54:00,30.51,30.51,30.505,30.505,2486.0,BTI +2023-10-05 11:53:00,30.506,30.52,30.506,30.511,7760.0,BTI +2023-10-05 11:52:00,30.504,30.51,30.504,30.51,1163.0,BTI +2023-10-05 11:51:00,30.46,30.5,30.46,30.5,20452.0,BTI +2023-10-05 11:50:00,30.465,30.465,30.46,30.46,5869.0,BTI +2023-10-05 11:49:00,30.465,30.47,30.465,30.465,1314.0,BTI +2023-10-05 11:48:00,30.465,30.47,30.46,30.465,9564.0,BTI +2023-10-05 11:47:00,30.465,30.47,30.465,30.465,2275.0,BTI +2023-10-05 11:46:00,30.461,30.47,30.46,30.47,5269.0,BTI +2023-10-05 11:45:00,30.47,30.47,30.455,30.462,22641.0,BTI +2023-10-05 11:44:00,30.475,30.475,30.47,30.47,1009.0,BTI +2023-10-05 11:43:00,30.5,30.51,30.475,30.48,12389.0,BTI +2023-10-05 11:42:00,30.505,30.51,30.505,30.505,3090.0,BTI +2023-10-05 11:41:00,30.51,30.51,30.5,30.505,4238.0,BTI +2023-10-05 11:40:00,30.505,30.52,30.505,30.515,8002.0,BTI +2023-10-05 11:39:00,30.505,30.505,30.503,30.505,2541.0,BTI +2023-10-05 11:38:00,30.515,30.515,30.505,30.505,5802.0,BTI +2023-10-05 11:37:00,30.525,30.53,30.515,30.515,5250.0,BTI +2023-10-05 11:36:00,30.515,30.53,30.515,30.53,12751.0,BTI +2023-10-05 11:35:00,30.52,30.52,30.515,30.52,13556.0,BTI +2023-10-05 11:34:00,30.51,30.515,30.505,30.515,16739.0,BTI +2023-10-05 11:33:00,30.515,30.52,30.51,30.515,5203.0,BTI +2023-10-05 11:32:00,30.52,30.52,30.515,30.515,2148.0,BTI +2023-10-05 11:31:00,30.51,30.52,30.505,30.515,31513.0,BTI +2023-10-05 11:30:00,30.525,30.529,30.51,30.51,10494.0,BTI +2023-10-05 11:29:00,30.535,30.538,30.525,30.53,6793.0,BTI +2023-10-05 11:28:00,30.545,30.545,30.53,30.535,12225.0,BTI +2023-10-05 11:27:00,30.555,30.555,30.545,30.55,9311.0,BTI +2023-10-05 11:26:00,30.56,30.56,30.55,30.555,7460.0,BTI +2023-10-05 11:25:00,30.56,30.565,30.55,30.559,9253.0,BTI +2023-10-05 11:24:00,30.535,30.56,30.535,30.56,12727.0,BTI +2023-10-05 11:23:00,30.534,30.535,30.525,30.535,8399.0,BTI +2023-10-05 11:22:00,30.53,30.53,30.525,30.53,24873.0,BTI +2023-10-05 11:21:00,30.525,30.54,30.524,30.53,12907.0,BTI +2023-10-05 11:20:00,30.515,30.52,30.505,30.52,31205.0,BTI +2023-10-05 11:19:00,30.525,30.53,30.515,30.52,20404.0,BTI +2023-10-05 11:18:00,30.55,30.55,30.53,30.53,28535.0,BTI +2023-10-05 11:17:00,30.55,30.56,30.54,30.54,19584.0,BTI +2023-10-05 11:16:00,30.57,30.575,30.55,30.55,64537.0,BTI +2023-10-05 11:15:00,30.56,30.57,30.56,30.565,36274.0,BTI +2023-10-05 11:14:00,30.575,30.58,30.565,30.565,14667.0,BTI +2023-10-05 11:13:00,30.575,30.59,30.57,30.57,24445.0,BTI +2023-10-05 11:12:00,30.58,30.59,30.575,30.59,6124.0,BTI +2023-10-05 11:11:00,30.57,30.59,30.565,30.58,18542.0,BTI +2023-10-05 11:10:00,30.525,30.57,30.525,30.57,45189.0,BTI +2023-10-05 11:09:00,30.56,30.56,30.52,30.525,33623.0,BTI +2023-10-05 11:08:00,30.548,30.56,30.545,30.557,10101.0,BTI +2023-10-05 11:07:00,30.543,30.56,30.54,30.545,26977.0,BTI +2023-10-05 11:06:00,30.545,30.56,30.545,30.55,10719.0,BTI +2023-10-05 11:05:00,30.56,30.56,30.542,30.545,13193.0,BTI +2023-10-05 11:04:00,30.565,30.58,30.56,30.56,17570.0,BTI +2023-10-05 11:03:00,30.565,30.57,30.56,30.565,18815.0,BTI +2023-10-05 11:02:00,30.585,30.585,30.565,30.565,8942.0,BTI +2023-10-05 11:01:00,30.565,30.585,30.54,30.58,16854.0,BTI +2023-10-05 11:00:00,30.58,30.595,30.57,30.57,27759.0,BTI +2023-10-05 10:59:00,30.58,30.59,30.57,30.585,12736.0,BTI +2023-10-05 10:58:00,30.585,30.59,30.575,30.575,17361.0,BTI +2023-10-05 10:57:00,30.56,30.585,30.56,30.585,8980.0,BTI +2023-10-05 10:56:00,30.555,30.57,30.555,30.56,6646.0,BTI +2023-10-05 10:55:00,30.568,30.575,30.555,30.56,15320.0,BTI +2023-10-05 10:54:00,30.56,30.563,30.55,30.56,27555.0,BTI +2023-10-05 10:53:00,30.56,30.57,30.55,30.565,6386.0,BTI +2023-10-05 10:52:00,30.56,30.56,30.55,30.555,11010.0,BTI +2023-10-05 10:51:00,30.575,30.58,30.55,30.555,16749.0,BTI +2023-10-05 10:50:00,30.57,30.575,30.56,30.57,9713.0,BTI +2023-10-05 10:49:00,30.565,30.575,30.555,30.565,14871.0,BTI +2023-10-05 10:48:00,30.569,30.579,30.564,30.565,11759.0,BTI +2023-10-05 10:47:00,30.555,30.57,30.555,30.569,4560.0,BTI +2023-10-05 10:46:00,30.555,30.56,30.555,30.555,11500.0,BTI +2023-10-05 10:45:00,30.55,30.56,30.55,30.555,4656.0,BTI +2023-10-05 10:44:00,30.54,30.555,30.531,30.555,5847.0,BTI +2023-10-05 10:43:00,30.519,30.53,30.515,30.53,21103.0,BTI +2023-10-05 10:42:00,30.515,30.52,30.51,30.515,7845.0,BTI +2023-10-05 10:41:00,30.535,30.535,30.52,30.52,8862.0,BTI +2023-10-05 10:40:00,30.54,30.54,30.525,30.53,10923.0,BTI +2023-10-05 10:39:00,30.559,30.559,30.545,30.545,5538.0,BTI +2023-10-05 10:38:00,30.56,30.565,30.555,30.56,6756.0,BTI +2023-10-05 10:37:00,30.55,30.57,30.545,30.56,5565.0,BTI +2023-10-05 10:36:00,30.56,30.56,30.54,30.545,9129.0,BTI +2023-10-05 10:35:00,30.565,30.575,30.56,30.56,4255.0,BTI +2023-10-05 10:34:00,30.595,30.595,30.56,30.565,21364.0,BTI +2023-10-05 10:33:00,30.595,30.595,30.585,30.585,7851.0,BTI +2023-10-05 10:32:00,30.585,30.6,30.58,30.59,20925.0,BTI +2023-10-05 10:31:00,30.6,30.605,30.58,30.59,11211.0,BTI +2023-10-05 10:30:00,30.615,30.62,30.6,30.61,12731.0,BTI +2023-10-05 10:29:00,30.611,30.62,30.61,30.61,15106.0,BTI +2023-10-05 10:28:00,30.64,30.64,30.615,30.615,4826.0,BTI +2023-10-05 10:27:00,30.645,30.65,30.64,30.645,10913.0,BTI +2023-10-05 10:26:00,30.62,30.65,30.62,30.645,31403.0,BTI +2023-10-05 10:25:00,30.61,30.625,30.605,30.62,26371.0,BTI +2023-10-05 10:24:00,30.6,30.625,30.6,30.615,15053.0,BTI +2023-10-05 10:23:00,30.62,30.625,30.59,30.59,15302.0,BTI +2023-10-05 10:22:00,30.638,30.638,30.62,30.63,17636.0,BTI +2023-10-05 10:21:00,30.64,30.645,30.63,30.63,6911.0,BTI +2023-10-05 10:20:00,30.635,30.645,30.632,30.64,17574.0,BTI +2023-10-05 10:19:00,30.625,30.645,30.625,30.63,5664.0,BTI +2023-10-05 10:18:00,30.645,30.65,30.62,30.625,4774.0,BTI +2023-10-05 10:17:00,30.625,30.645,30.622,30.64,13732.0,BTI +2023-10-05 10:16:00,30.63,30.63,30.62,30.625,3976.0,BTI +2023-10-05 10:15:00,30.65,30.655,30.62,30.63,7814.0,BTI +2023-10-05 10:14:00,30.62,30.67,30.62,30.655,22104.0,BTI +2023-10-05 10:13:00,30.625,30.63,30.62,30.62,19713.0,BTI +2023-10-05 10:12:00,30.635,30.66,30.63,30.63,23605.0,BTI +2023-10-05 10:11:00,30.62,30.63,30.61,30.63,13472.0,BTI +2023-10-05 10:10:00,30.64,30.64,30.62,30.62,11902.0,BTI +2023-10-05 10:09:00,30.63,30.65,30.63,30.65,28920.0,BTI +2023-10-05 10:08:00,30.625,30.63,30.615,30.63,7553.0,BTI +2023-10-05 10:07:00,30.617,30.633,30.61,30.625,17680.0,BTI +2023-10-05 10:06:00,30.625,30.63,30.61,30.62,31805.0,BTI +2023-10-05 10:05:00,30.65,30.65,30.62,30.625,26733.0,BTI +2023-10-05 10:04:00,30.66,30.66,30.65,30.66,12569.0,BTI +2023-10-05 10:03:00,30.65,30.66,30.645,30.655,18384.0,BTI +2023-10-05 10:02:00,30.665,30.68,30.655,30.66,18085.0,BTI +2023-10-05 10:01:00,30.685,30.7,30.665,30.665,17969.0,BTI +2023-10-05 10:00:00,30.68,30.69,30.66,30.68,25398.0,BTI +2023-10-05 09:59:00,30.69,30.69,30.67,30.67,9183.0,BTI +2023-10-05 09:58:00,30.685,30.71,30.68,30.695,48458.0,BTI +2023-10-05 09:57:00,30.695,30.695,30.68,30.69,7493.0,BTI +2023-10-05 09:56:00,30.67,30.7,30.66,30.691,8782.0,BTI +2023-10-05 09:55:00,30.635,30.685,30.635,30.675,42470.0,BTI +2023-10-05 09:54:00,30.625,30.635,30.614,30.635,14724.0,BTI +2023-10-05 09:53:00,30.63,30.63,30.6,30.63,47713.0,BTI +2023-10-05 09:52:00,30.63,30.65,30.62,30.62,19237.0,BTI +2023-10-05 09:51:00,30.605,30.63,30.6,30.625,76942.0,BTI +2023-10-05 09:50:00,30.58,30.61,30.575,30.61,21902.0,BTI +2023-10-05 09:49:00,30.54,30.58,30.53,30.58,22249.0,BTI +2023-10-05 09:48:00,30.535,30.56,30.535,30.545,16825.0,BTI +2023-10-05 09:47:00,30.51,30.53,30.51,30.53,17849.0,BTI +2023-10-05 09:46:00,30.51,30.51,30.48,30.5,17055.0,BTI +2023-10-05 09:45:00,30.49,30.52,30.49,30.518,15054.0,BTI +2023-10-05 09:44:00,30.53,30.53,30.49,30.495,11873.0,BTI +2023-10-05 09:43:00,30.5,30.54,30.495,30.53,35419.0,BTI +2023-10-05 09:42:00,30.465,30.515,30.465,30.51,29268.0,BTI +2023-10-05 09:41:00,30.47,30.5,30.46,30.47,20444.0,BTI +2023-10-05 09:40:00,30.48,30.49,30.45,30.465,20292.0,BTI +2023-10-05 09:39:00,30.49,30.51,30.475,30.48,18608.0,BTI +2023-10-05 09:38:00,30.49,30.51,30.47,30.49,91642.0,BTI +2023-10-05 09:37:00,30.529,30.53,30.485,30.49,22347.0,BTI +2023-10-05 09:36:00,30.51,30.55,30.505,30.525,27611.0,BTI +2023-10-05 09:35:00,30.47,30.51,30.455,30.501,19028.0,BTI +2023-10-05 09:34:00,30.505,30.508,30.47,30.47,27191.0,BTI +2023-10-05 09:33:00,30.53,30.55,30.48,30.51,24678.0,BTI +2023-10-05 09:32:00,30.47,30.525,30.465,30.525,12672.0,BTI +2023-10-05 09:31:00,30.475,30.5,30.465,30.465,45360.0,BTI +2023-10-05 09:30:00,30.46,30.52,30.45,30.48,129643.0,BTI +2023-10-05 09:29:00,30.5,30.5,30.45,30.45,9260.0,BTI +2023-10-05 09:28:00,30.48,30.5,30.48,30.5,4321.0,BTI +2023-10-05 09:27:00,30.49,30.5,30.48,30.48,9650.0,BTI +2023-10-05 09:26:00,30.5,30.5,30.49,30.49,4101.0,BTI +2023-10-05 09:25:00,30.48,30.49,30.48,30.49,3838.0,BTI +2023-10-05 09:24:00,30.47,30.48,30.47,30.48,7772.0,BTI +2023-10-05 09:23:00,30.47,30.47,30.47,30.47,140.0,BTI +2023-10-05 09:22:00,30.47,30.47,30.47,30.47,400.0,BTI +2023-10-05 09:21:00,30.47,30.47,30.46,30.46,1700.0,BTI +2023-10-05 09:20:00,30.47,30.47,30.46,30.46,1227.0,BTI +2023-10-05 09:19:00,30.48,30.48,30.47,30.47,1170.0,BTI +2023-10-05 09:18:00,30.47,30.48,30.47,30.48,729.0,BTI +2023-10-05 09:17:00,30.48,30.49,30.47,30.49,243.0,BTI +2023-10-05 09:16:00,30.47,30.48,30.47,30.48,112.0,BTI +2023-10-05 09:15:00,30.46,30.46,30.46,30.46,6.0,BTI +2023-10-05 09:14:00,30.47,30.47,30.47,30.47,1100.0,BTI +2023-10-05 09:12:00,30.49,30.49,30.49,30.49,206.0,BTI +2023-10-05 09:11:00,30.5,30.5,30.5,30.5,1.0,BTI +2023-10-05 09:10:00,30.5,30.5,30.5,30.5,3100.0,BTI +2023-10-05 09:09:00,30.5,30.5,30.5,30.5,11800.0,BTI +2023-10-05 09:08:00,30.49,30.49,30.49,30.49,100.0,BTI +2023-10-05 09:07:00,30.49,30.49,30.49,30.49,200.0,BTI +2023-10-05 09:06:00,30.51,30.51,30.51,30.51,100.0,BTI +2023-10-05 09:05:00,30.5,30.5,30.5,30.5,5413.0,BTI +2023-10-05 09:04:00,30.5,30.5,30.5,30.5,100.0,BTI +2023-10-05 09:03:00,30.5,30.5,30.49,30.49,106.0,BTI +2023-10-05 09:01:00,30.5,30.5,30.5,30.5,50.0,BTI +2023-10-05 09:00:00,30.46,30.48,30.46,30.47,7889.0,BTI +2023-10-05 08:59:00,30.48,30.48,30.48,30.48,100.0,BTI +2023-10-05 08:55:00,30.45,30.46,30.45,30.46,3220.0,BTI +2023-10-05 08:54:00,30.45,30.45,30.45,30.45,60.0,BTI +2023-10-05 08:51:00,30.45,30.46,30.45,30.46,527.0,BTI +2023-10-05 08:49:00,30.44,30.45,30.44,30.45,103.0,BTI +2023-10-05 08:46:00,30.43,30.44,30.43,30.44,2150.0,BTI +2023-10-05 08:45:00,30.42,30.42,30.41,30.41,501.0,BTI +2023-10-05 08:40:00,30.47,30.47,30.47,30.47,1000.0,BTI +2023-10-05 08:39:00,30.44,30.45,30.44,30.45,150.0,BTI +2023-10-05 08:38:00,30.44,30.44,30.43,30.43,100.0,BTI +2023-10-05 08:36:00,30.43,30.43,30.07,30.07,3302.0,BTI +2023-10-05 08:35:00,30.45,30.45,30.45,30.45,500.0,BTI +2023-10-05 08:33:00,30.51,30.52,30.51,30.51,525.0,BTI +2023-10-05 08:31:00,30.51,30.51,30.5,30.5,4400.0,BTI +2023-10-05 08:30:00,30.51,30.51,30.51,30.51,150.0,BTI +2023-10-05 08:24:00,30.54,30.54,30.54,30.54,305.0,BTI +2023-10-05 08:22:00,30.54,30.54,30.54,30.54,1.0,BTI +2023-10-05 08:20:00,30.52,30.53,30.52,30.53,424.0,BTI +2023-10-05 08:19:00,30.52,30.52,30.51,30.51,4.0,BTI +2023-10-05 08:17:00,30.54,30.55,30.54,30.55,150.0,BTI +2023-10-05 08:16:00,30.515,30.52,30.515,30.52,201.0,BTI +2023-10-05 08:15:00,30.5,30.5,30.5,30.5,50.0,BTI +2023-10-05 08:13:00,30.51,30.53,30.51,30.53,60.0,BTI +2023-10-05 08:12:00,30.49,30.49,30.49,30.49,50.0,BTI +2023-10-05 08:11:00,30.52,30.52,30.5,30.5,1434.0,BTI +2023-10-05 08:10:00,30.539,30.54,30.521,30.521,251.0,BTI +2023-10-05 08:08:00,30.53,30.53,30.52,30.52,659.0,BTI +2023-10-05 08:06:00,30.55,30.55,30.531,30.531,250.0,BTI +2023-10-05 08:04:00,30.521,30.53,30.521,30.53,125.0,BTI +2023-10-05 08:02:00,30.06,30.13,30.01,30.07,464.0,BTI +2023-10-05 08:01:00,30.47,30.47,30.01,30.07,448.0,BTI +2023-10-05 08:00:00,30.41,30.52,30.39,30.52,492.0,BTI +2023-10-05 07:56:00,30.5,30.5,30.5,30.5,250.0,BTI +2023-10-05 07:50:00,30.52,30.52,30.52,30.52,100.0,BTI +2023-10-05 07:49:00,30.52,30.52,30.52,30.52,16.0,BTI +2023-10-05 07:48:00,30.52,30.54,30.52,30.52,400.0,BTI +2023-10-05 07:45:00,30.52,30.52,30.51,30.51,105.0,BTI +2023-10-05 07:44:00,30.52,30.52,30.52,30.52,15.0,BTI +2023-10-05 07:41:00,30.46,30.5,30.46,30.5,935.0,BTI +2023-10-05 07:39:00,30.45,30.45,30.45,30.45,1500.0,BTI +2023-10-05 07:38:00,30.45,30.45,30.45,30.45,50.0,BTI +2023-10-05 07:37:00,30.46,30.46,30.46,30.46,1400.0,BTI +2023-10-05 07:36:00,30.46,30.46,30.46,30.46,1690.0,BTI +2023-10-05 07:35:00,30.46,30.46,30.46,30.46,3000.0,BTI +2023-10-05 07:32:00,30.48,30.48,30.48,30.48,1342.0,BTI +2023-10-05 07:30:00,30.46,30.46,30.46,30.46,92.0,BTI +2023-10-05 07:29:00,30.45,30.45,30.45,30.45,50.0,BTI +2023-10-05 07:28:00,30.46,30.46,30.46,30.46,52.0,BTI +2023-10-05 07:27:00,30.45,30.46,30.45,30.45,253.0,BTI +2023-10-05 07:26:00,30.44,30.45,30.44,30.45,35.0,BTI +2023-10-05 07:25:00,30.42,30.42,30.42,30.42,250.0,BTI +2023-10-05 07:24:00,30.41,30.42,30.39,30.39,504.0,BTI +2023-10-05 07:23:00,30.41,30.41,30.41,30.41,2.0,BTI +2023-10-05 07:21:00,30.4,30.4,30.4,30.4,101.0,BTI +2023-10-05 07:19:00,30.38,30.38,30.38,30.38,1838.0,BTI +2023-10-05 07:14:00,30.41,30.41,30.41,30.41,2.0,BTI +2023-10-05 07:13:00,30.42,30.42,30.42,30.42,50.0,BTI +2023-10-05 07:12:00,30.41,30.41,30.41,30.41,1.0,BTI +2023-10-05 07:11:00,30.4,30.4,30.4,30.4,122.0,BTI +2023-10-05 07:09:00,30.38,30.38,30.38,30.38,5.0,BTI +2023-10-05 07:07:00,30.38,30.38,30.38,30.38,100.0,BTI +2023-10-05 07:04:00,30.36,30.36,30.36,30.36,16.0,BTI +2023-10-05 07:03:00,30.36,30.36,30.36,30.36,1.0,BTI +2023-10-05 07:00:00,30.37,30.37,30.37,30.37,1.0,BTI +2023-10-05 06:55:00,30.4,30.4,30.4,30.4,100.0,BTI +2023-10-05 06:53:00,30.4,30.4,30.4,30.4,200.0,BTI +2023-10-05 06:39:00,30.45,30.45,30.45,30.45,50.0,BTI +2023-10-05 06:36:00,30.46,30.46,30.46,30.46,42.0,BTI +2023-10-05 06:35:00,30.42,30.44,30.42,30.44,340.0,BTI +2023-10-05 06:34:00,30.4,30.4,30.4,30.4,100.0,BTI +2023-10-05 06:33:00,30.4,30.4,30.4,30.4,600.0,BTI +2023-10-05 06:32:00,30.4,30.4,30.4,30.4,657.0,BTI +2023-10-05 06:31:00,30.41,30.41,30.41,30.41,100.0,BTI +2023-10-05 06:30:00,30.4,30.42,30.4,30.42,590.0,BTI +2023-10-05 06:29:00,30.39,30.39,30.39,30.39,130.0,BTI +2023-10-05 06:28:00,30.39,30.4,30.39,30.39,280.0,BTI +2023-10-05 06:26:00,30.38,30.38,30.38,30.38,80.0,BTI +2023-10-05 06:21:00,30.37,30.37,30.37,30.37,700.0,BTI +2023-10-05 06:17:00,30.35,30.36,30.35,30.36,200.0,BTI +2023-10-05 06:16:00,30.31,30.35,30.31,30.35,250.0,BTI +2023-10-05 06:14:00,30.35,30.35,30.35,30.35,664.0,BTI +2023-10-05 06:11:00,30.3,30.3,30.3,30.3,19.0,BTI +2023-10-05 06:10:00,30.29,30.3,30.29,30.3,1000.0,BTI +2023-10-05 06:07:00,30.3,30.3,30.3,30.3,500.0,BTI +2023-10-05 06:06:00,30.33,30.33,30.33,30.33,100.0,BTI +2023-10-05 06:05:00,30.34,30.34,30.34,30.34,410.0,BTI +2023-10-05 06:04:00,30.32,30.34,30.32,30.34,690.0,BTI +2023-10-05 05:58:00,30.32,30.32,30.32,30.32,90.0,BTI +2023-10-05 05:50:00,30.27,30.27,30.27,30.27,750.0,BTI +2023-10-05 05:40:00,30.31,30.31,30.31,30.31,10.0,BTI +2023-10-05 05:31:00,30.31,30.31,30.31,30.31,9.0,BTI +2023-10-05 05:29:00,30.31,30.31,30.31,30.31,80.0,BTI +2023-10-05 05:25:00,30.26,30.28,30.26,30.28,600.0,BTI +2023-10-05 05:23:00,30.26,30.26,30.26,30.26,800.0,BTI +2023-10-05 05:22:00,30.3,30.3,30.3,30.3,19.0,BTI +2023-10-05 05:21:00,30.29,30.3,30.29,30.3,90.0,BTI +2023-10-05 05:19:00,30.28,30.28,30.28,30.28,100.0,BTI +2023-10-05 05:18:00,30.27,30.29,30.27,30.29,1180.0,BTI +2023-10-05 05:17:00,30.24,30.24,30.24,30.24,50.0,BTI +2023-10-05 05:10:00,30.22,30.23,30.22,30.23,903.0,BTI +2023-10-05 05:00:00,30.15,30.15,30.15,30.15,1.0,BTI +2023-10-05 04:56:00,30.2,30.2,30.17,30.17,10800.0,BTI +2023-10-05 04:51:00,30.22,30.22,30.22,30.22,97.0,BTI +2023-10-05 04:43:00,30.21,30.21,30.21,30.21,100.0,BTI +2023-10-05 04:39:00,30.19,30.21,30.19,30.21,1027.0,BTI +2023-10-05 04:38:00,30.19,30.19,30.19,30.19,11.0,BTI +2023-10-05 04:30:00,30.2,30.2,30.2,30.2,1000.0,BTI +2023-10-05 04:25:00,30.18,30.21,30.18,30.2,2250.0,BTI +2023-10-05 04:21:00,30.13,30.13,30.13,30.13,100.0,BTI +2023-10-05 04:13:00,30.08,30.08,30.08,30.08,84.0,BTI +2023-10-05 04:08:00,30.09,30.09,30.09,30.09,384.0,BTI +2023-10-05 04:02:00,30.08,30.09,30.08,30.09,1805.0,BTI +2023-10-04 19:54:00,30.09,30.09,30.09,30.09,10.0,BTI +2023-10-04 19:50:00,30.085,30.085,30.085,30.085,1.0,BTI +2023-10-04 19:46:00,30.08,30.085,30.08,30.085,21.0,BTI +2023-10-04 19:40:00,30.1,30.11,30.1,30.1,401.0,BTI +2023-10-04 19:38:00,30.099,30.099,30.099,30.099,1.0,BTI +2023-10-04 19:34:00,30.07,30.07,30.07,30.07,1.0,BTI +2023-10-04 19:32:00,30.1,30.1,30.1,30.1,4.0,BTI +2023-10-04 19:30:00,30.1,30.1,30.09,30.09,43.0,BTI +2023-10-04 19:26:00,30.09,30.09,30.09,30.09,1.0,BTI +2023-10-04 19:24:00,30.09,30.09,30.09,30.09,1.0,BTI +2023-10-04 19:14:00,30.06,30.06,30.06,30.06,50.0,BTI +2023-10-04 19:00:00,30.07,30.07,30.07,30.07,119056.0,BTI +2023-10-04 18:56:00,30.12,30.12,30.12,30.12,1.0,BTI +2023-10-04 18:41:00,30.11,30.11,30.1,30.1,299.0,BTI +2023-10-04 18:40:00,30.1,30.1,30.1,30.1,1.0,BTI +2023-10-04 18:36:00,30.128,30.128,30.128,30.128,300.0,BTI +2023-10-04 18:35:00,30.11,30.13,30.1,30.129,63.0,BTI +2023-10-04 18:31:00,30.13,30.13,30.13,30.13,19.0,BTI +2023-10-04 18:30:00,30.07,30.07,30.07,30.07,119056.0,BTI +2023-10-04 18:25:00,30.11,30.11,30.11,30.11,13.0,BTI +2023-10-04 18:23:00,30.1,30.1,30.1,30.1,90.0,BTI +2023-10-04 18:19:00,30.11,30.11,30.11,30.11,3.0,BTI +2023-10-04 18:07:00,30.118,30.118,30.118,30.118,10.0,BTI +2023-10-04 18:04:00,30.11,30.11,30.11,30.11,1.0,BTI +2023-10-04 17:58:00,30.11,30.11,30.11,30.11,10.0,BTI +2023-10-04 17:56:00,30.11,30.11,30.11,30.11,22.0,BTI +2023-10-04 17:51:00,30.11,30.11,30.11,30.11,12.0,BTI +2023-10-04 17:39:00,30.13,30.13,30.13,30.13,4.0,BTI +2023-10-04 17:36:00,30.13,30.13,30.13,30.13,4.0,BTI +2023-10-04 17:35:00,30.12,30.12,30.12,30.12,20.0,BTI +2023-10-04 17:28:00,30.129,30.129,30.129,30.129,20.0,BTI +2023-10-04 17:25:00,30.105,30.105,30.105,30.105,1.0,BTI +2023-10-04 17:22:00,30.13,30.13,30.13,30.13,150.0,BTI +2023-10-04 17:16:00,30.07,30.07,30.07,30.07,44165.0,BTI +2023-10-04 17:07:00,30.13,30.13,30.13,30.13,9.0,BTI +2023-10-04 17:06:00,30.105,30.105,30.105,30.105,1.0,BTI +2023-10-04 17:05:00,30.12,30.12,30.12,30.12,5.0,BTI +2023-10-04 17:04:00,30.1,30.1,30.09,30.09,100.0,BTI +2023-10-04 16:54:00,30.11,30.11,30.11,30.11,1.0,BTI +2023-10-04 16:50:00,30.11,30.11,30.11,30.11,10.0,BTI +2023-10-04 16:49:00,30.13,30.13,30.13,30.13,10.0,BTI +2023-10-04 16:46:00,30.129,30.129,30.129,30.129,25.0,BTI +2023-10-04 16:44:00,30.13,30.13,30.13,30.13,100.0,BTI +2023-10-04 16:37:00,30.12,30.12,30.1,30.1,21.0,BTI +2023-10-04 16:30:00,30.13,30.13,30.13,30.13,1.0,BTI +2023-10-04 16:29:00,30.129,30.129,30.129,30.129,2.0,BTI +2023-10-04 16:19:00,30.08,30.08,30.08,30.08,15.0,BTI +2023-10-04 16:18:00,30.08,30.08,30.08,30.08,10.0,BTI +2023-10-04 16:16:00,30.08,30.08,30.08,30.08,100.0,BTI +2023-10-04 16:12:00,30.07,30.07,30.07,30.07,200.0,BTI +2023-10-04 16:11:00,30.08,30.08,30.08,30.08,23.0,BTI +2023-10-04 16:10:00,30.07,30.07,30.07,30.07,119056.0,BTI +2023-10-04 16:08:00,30.075,30.075,30.075,30.075,2.0,BTI +2023-10-04 16:07:00,30.079,30.079,30.079,30.079,17.0,BTI +2023-10-04 16:03:00,30.08,30.08,30.08,30.08,5.0,BTI +2023-10-04 16:02:00,30.12,30.12,30.12,30.12,53.0,BTI +2023-10-04 16:00:00,30.07,30.13,30.07,30.13,260827.0,BTI +2023-10-04 15:59:00,30.085,30.095,30.07,30.07,115700.0,BTI +2023-10-04 15:58:00,30.085,30.09,30.08,30.08,18710.0,BTI +2023-10-04 15:57:00,30.085,30.09,30.08,30.085,75495.0,BTI +2023-10-04 15:56:00,30.085,30.09,30.08,30.085,42465.0,BTI +2023-10-04 15:55:00,30.085,30.09,30.08,30.085,91649.0,BTI +2023-10-04 15:54:00,30.09,30.09,30.08,30.085,15335.0,BTI +2023-10-04 15:53:00,30.088,30.09,30.08,30.085,7010.0,BTI +2023-10-04 15:52:00,30.09,30.09,30.08,30.085,14596.0,BTI +2023-10-04 15:51:00,30.065,30.09,30.065,30.085,58816.0,BTI +2023-10-04 15:50:00,30.08,30.08,30.06,30.065,56271.0,BTI +2023-10-04 15:49:00,30.075,30.08,30.07,30.075,10881.0,BTI +2023-10-04 15:48:00,30.075,30.08,30.07,30.07,12268.0,BTI +2023-10-04 15:47:00,30.075,30.075,30.075,30.075,7115.0,BTI +2023-10-04 15:46:00,30.075,30.075,30.07,30.075,9133.0,BTI +2023-10-04 15:45:00,30.075,30.08,30.065,30.075,51452.0,BTI +2023-10-04 15:44:00,30.079,30.08,30.07,30.075,35178.0,BTI +2023-10-04 15:43:00,30.08,30.08,30.07,30.075,23859.0,BTI +2023-10-04 15:42:00,30.075,30.08,30.075,30.075,18721.0,BTI +2023-10-04 15:41:00,30.075,30.08,30.071,30.075,18091.0,BTI +2023-10-04 15:40:00,30.08,30.08,30.07,30.075,39319.0,BTI +2023-10-04 15:39:00,30.079,30.08,30.075,30.075,7586.0,BTI +2023-10-04 15:38:00,30.09,30.095,30.07,30.07,45136.0,BTI +2023-10-04 15:37:00,30.105,30.11,30.09,30.094,21266.0,BTI +2023-10-04 15:36:00,30.075,30.11,30.075,30.105,74427.0,BTI +2023-10-04 15:35:00,30.075,30.08,30.07,30.075,8417.0,BTI +2023-10-04 15:34:00,30.08,30.09,30.07,30.075,47736.0,BTI +2023-10-04 15:33:00,30.085,30.09,30.07,30.08,25021.0,BTI +2023-10-04 15:32:00,30.088,30.09,30.08,30.085,26726.0,BTI +2023-10-04 15:31:00,30.075,30.086,30.075,30.085,14897.0,BTI +2023-10-04 15:30:00,30.075,30.08,30.07,30.075,7567.0,BTI +2023-10-04 15:29:00,30.075,30.08,30.07,30.08,7063.0,BTI +2023-10-04 15:28:00,30.075,30.08,30.07,30.075,4317.0,BTI +2023-10-04 15:27:00,30.08,30.085,30.07,30.075,9944.0,BTI +2023-10-04 15:26:00,30.09,30.09,30.08,30.085,10451.0,BTI +2023-10-04 15:25:00,30.085,30.09,30.08,30.085,5755.0,BTI +2023-10-04 15:24:00,30.085,30.085,30.08,30.085,3399.0,BTI +2023-10-04 15:23:00,30.085,30.09,30.08,30.085,2049.0,BTI +2023-10-04 15:22:00,30.09,30.09,30.08,30.085,11696.0,BTI +2023-10-04 15:21:00,30.095,30.095,30.091,30.095,1379.0,BTI +2023-10-04 15:20:00,30.099,30.099,30.09,30.095,3656.0,BTI +2023-10-04 15:19:00,30.09,30.1,30.09,30.095,5310.0,BTI +2023-10-04 15:18:00,30.095,30.11,30.09,30.09,10777.0,BTI +2023-10-04 15:17:00,30.077,30.1,30.072,30.095,20746.0,BTI +2023-10-04 15:16:00,30.055,30.08,30.055,30.08,29344.0,BTI +2023-10-04 15:15:00,30.054,30.06,30.05,30.055,7612.0,BTI +2023-10-04 15:14:00,30.052,30.06,30.05,30.055,3561.0,BTI +2023-10-04 15:13:00,30.069,30.069,30.05,30.055,7394.0,BTI +2023-10-04 15:12:00,30.065,30.065,30.065,30.065,1130.0,BTI +2023-10-04 15:11:00,30.052,30.065,30.052,30.065,18111.0,BTI +2023-10-04 15:10:00,30.055,30.06,30.055,30.055,8064.0,BTI +2023-10-04 15:09:00,30.05,30.057,30.045,30.05,12416.0,BTI +2023-10-04 15:08:00,30.045,30.05,30.045,30.05,3789.0,BTI +2023-10-04 15:07:00,30.05,30.058,30.04,30.045,11281.0,BTI +2023-10-04 15:06:00,30.055,30.055,30.05,30.05,5580.0,BTI +2023-10-04 15:05:00,30.055,30.057,30.05,30.05,1671.0,BTI +2023-10-04 15:04:00,30.055,30.055,30.05,30.055,5808.0,BTI +2023-10-04 15:03:00,30.055,30.055,30.05,30.055,558.0,BTI +2023-10-04 15:02:00,30.05,30.055,30.045,30.05,6096.0,BTI +2023-10-04 15:01:00,30.051,30.055,30.045,30.05,14573.0,BTI +2023-10-04 15:00:00,30.045,30.055,30.045,30.055,9458.0,BTI +2023-10-04 14:59:00,30.045,30.048,30.04,30.045,3550.0,BTI +2023-10-04 14:58:00,30.05,30.05,30.04,30.045,3700.0,BTI +2023-10-04 14:57:00,30.045,30.05,30.042,30.05,2360.0,BTI +2023-10-04 14:56:00,30.037,30.045,30.037,30.045,5465.0,BTI +2023-10-04 14:55:00,30.04,30.04,30.035,30.04,2505.0,BTI +2023-10-04 14:54:00,30.035,30.038,30.03,30.035,4474.0,BTI +2023-10-04 14:53:00,30.034,30.04,30.03,30.03,1790.0,BTI +2023-10-04 14:52:00,30.04,30.04,30.035,30.04,1299.0,BTI +2023-10-04 14:51:00,30.035,30.04,30.033,30.04,1471.0,BTI +2023-10-04 14:50:00,30.035,30.035,30.02,30.035,14966.0,BTI +2023-10-04 14:49:00,30.035,30.035,30.03,30.035,1678.0,BTI +2023-10-04 14:48:00,30.035,30.04,30.03,30.035,2531.0,BTI +2023-10-04 14:47:00,30.038,30.04,30.03,30.04,4069.0,BTI +2023-10-04 14:46:00,30.035,30.04,30.03,30.04,2896.0,BTI +2023-10-04 14:45:00,30.035,30.04,30.032,30.035,2954.0,BTI +2023-10-04 14:44:00,30.035,30.04,30.035,30.04,1135.0,BTI +2023-10-04 14:43:00,30.04,30.04,30.032,30.035,1095.0,BTI +2023-10-04 14:42:00,30.032,30.045,30.032,30.04,15230.0,BTI +2023-10-04 14:41:00,30.04,30.04,30.035,30.035,1126.0,BTI +2023-10-04 14:40:00,30.035,30.04,30.03,30.04,914.0,BTI +2023-10-04 14:39:00,30.04,30.04,30.039,30.04,5038.0,BTI +2023-10-04 14:38:00,30.03,30.04,30.03,30.04,2167.0,BTI +2023-10-04 14:37:00,30.03,30.035,30.025,30.035,4441.0,BTI +2023-10-04 14:36:00,30.02,30.03,30.02,30.025,3446.0,BTI +2023-10-04 14:35:00,30.02,30.02,30.015,30.02,5571.0,BTI +2023-10-04 14:34:00,30.03,30.03,30.02,30.025,3726.0,BTI +2023-10-04 14:33:00,30.03,30.04,30.03,30.03,3442.0,BTI +2023-10-04 14:32:00,30.04,30.042,30.03,30.03,6636.0,BTI +2023-10-04 14:31:00,30.04,30.045,30.03,30.045,11298.0,BTI +2023-10-04 14:30:00,30.03,30.04,30.03,30.04,5691.0,BTI +2023-10-04 14:29:00,30.025,30.026,30.025,30.026,856.0,BTI +2023-10-04 14:28:00,30.025,30.03,30.02,30.02,1473.0,BTI +2023-10-04 14:27:00,30.01,30.025,30.01,30.02,4994.0,BTI +2023-10-04 14:26:00,30.005,30.01,30.005,30.01,744.0,BTI +2023-10-04 14:25:00,29.99,30.005,29.99,30.0,9525.0,BTI +2023-10-04 14:24:00,30.03,30.03,29.99,29.99,12108.0,BTI +2023-10-04 14:23:00,30.035,30.04,30.03,30.035,8270.0,BTI +2023-10-04 14:22:00,30.035,30.035,30.03,30.03,2966.0,BTI +2023-10-04 14:21:00,30.035,30.04,30.033,30.033,2098.0,BTI +2023-10-04 14:20:00,30.036,30.04,30.03,30.035,1410.0,BTI +2023-10-04 14:19:00,30.03,30.04,30.03,30.03,1833.0,BTI +2023-10-04 14:18:00,30.025,30.035,30.02,30.03,4485.0,BTI +2023-10-04 14:17:00,30.027,30.03,30.02,30.03,807.0,BTI +2023-10-04 14:16:00,30.02,30.025,30.02,30.02,1595.0,BTI +2023-10-04 14:15:00,30.02,30.035,30.015,30.025,8392.0,BTI +2023-10-04 14:14:00,30.015,30.02,30.015,30.015,537.0,BTI +2023-10-04 14:13:00,30.005,30.02,30.005,30.015,9083.0,BTI +2023-10-04 14:12:00,30.0,30.01,29.995,30.005,5470.0,BTI +2023-10-04 14:11:00,29.995,30.0,29.991,29.991,14979.0,BTI +2023-10-04 14:10:00,29.995,30.0,29.995,29.995,4560.0,BTI +2023-10-04 14:09:00,29.995,29.995,29.991,29.995,1371.0,BTI +2023-10-04 14:08:00,29.99,29.995,29.99,29.995,402.0,BTI +2023-10-04 14:07:00,30.0,30.0,29.995,29.999,872.0,BTI +2023-10-04 14:06:00,30.0,30.0,29.991,29.995,4188.0,BTI +2023-10-04 14:05:00,30.0,30.01,30.0,30.0,1417.0,BTI +2023-10-04 14:04:00,29.995,30.0,29.995,30.0,8063.0,BTI +2023-10-04 14:03:00,29.99,29.997,29.99,29.995,5585.0,BTI +2023-10-04 14:02:00,29.995,29.995,29.99,29.99,2676.0,BTI +2023-10-04 14:01:00,30.005,30.005,29.99,29.995,12519.0,BTI +2023-10-04 14:00:00,29.995,30.005,29.995,30.005,5736.0,BTI +2023-10-04 13:59:00,29.991,29.995,29.99,29.995,4195.0,BTI +2023-10-04 13:58:00,29.995,29.995,29.99,29.99,825.0,BTI +2023-10-04 13:57:00,29.992,30.0,29.992,29.998,1284.0,BTI +2023-10-04 13:56:00,29.985,30.0,29.985,29.995,3400.0,BTI +2023-10-04 13:55:00,29.985,29.99,29.98,29.985,689.0,BTI +2023-10-04 13:54:00,29.971,29.985,29.971,29.985,5750.0,BTI +2023-10-04 13:53:00,29.975,29.975,29.965,29.972,9728.0,BTI +2023-10-04 13:52:00,29.98,29.98,29.98,29.98,728.0,BTI +2023-10-04 13:51:00,29.98,29.985,29.98,29.98,1675.0,BTI +2023-10-04 13:50:00,29.99,29.991,29.98,29.98,10829.0,BTI +2023-10-04 13:49:00,29.999,30.0,29.991,30.0,3320.0,BTI +2023-10-04 13:48:00,29.99,30.0,29.99,30.0,7164.0,BTI +2023-10-04 13:47:00,29.981,29.995,29.981,29.995,4778.0,BTI +2023-10-04 13:46:00,29.99,29.99,29.985,29.988,3698.0,BTI +2023-10-04 13:45:00,29.99,29.99,29.98,29.98,842.0,BTI +2023-10-04 13:44:00,29.971,29.985,29.971,29.985,7545.0,BTI +2023-10-04 13:42:00,29.985,29.985,29.975,29.975,2645.0,BTI +2023-10-04 13:41:00,29.975,29.995,29.975,29.99,11927.0,BTI +2023-10-04 13:40:00,29.98,29.981,29.974,29.975,5723.0,BTI +2023-10-04 13:39:00,29.985,29.99,29.98,29.985,1303.0,BTI +2023-10-04 13:38:00,30.005,30.01,29.99,29.99,19655.0,BTI +2023-10-04 13:37:00,30.005,30.005,30.005,30.005,936.0,BTI +2023-10-04 13:36:00,30.003,30.01,30.0,30.005,4511.0,BTI +2023-10-04 13:35:00,30.0,30.005,30.0,30.005,1273.0,BTI +2023-10-04 13:34:00,30.005,30.005,30.0,30.0,1471.0,BTI +2023-10-04 13:33:00,29.995,30.0,29.995,30.0,7769.0,BTI +2023-10-04 13:32:00,30.0,30.0,29.99,29.99,16344.0,BTI +2023-10-04 13:31:00,29.995,30.0,29.99,29.99,10532.0,BTI +2023-10-04 13:30:00,30.03,30.035,30.0,30.0,55933.0,BTI +2023-10-04 13:29:00,30.015,30.04,30.015,30.03,60808.0,BTI +2023-10-04 13:28:00,30.015,30.015,30.01,30.015,1406.0,BTI +2023-10-04 13:27:00,30.01,30.015,30.005,30.015,8011.0,BTI +2023-10-04 13:26:00,30.015,30.015,30.01,30.01,1656.0,BTI +2023-10-04 13:25:00,30.025,30.025,30.01,30.015,1924.0,BTI +2023-10-04 13:24:00,30.02,30.025,30.02,30.021,4260.0,BTI +2023-10-04 13:23:00,30.02,30.025,30.015,30.025,8480.0,BTI +2023-10-04 13:22:00,30.04,30.05,30.01,30.03,107756.0,BTI +2023-10-04 13:21:00,30.05,30.055,30.04,30.04,6995.0,BTI +2023-10-04 13:20:00,30.045,30.06,30.04,30.055,20075.0,BTI +2023-10-04 13:19:00,30.045,30.045,30.04,30.045,2822.0,BTI +2023-10-04 13:18:00,30.04,30.05,30.04,30.045,5716.0,BTI +2023-10-04 13:17:00,30.045,30.05,30.04,30.045,5924.0,BTI +2023-10-04 13:16:00,30.035,30.05,30.035,30.041,9554.0,BTI +2023-10-04 13:15:00,30.035,30.035,30.031,30.035,881.0,BTI +2023-10-04 13:14:00,30.03,30.04,30.03,30.035,1153.0,BTI +2023-10-04 13:13:00,30.04,30.04,30.03,30.035,3511.0,BTI +2023-10-04 13:12:00,30.045,30.05,30.04,30.04,2091.0,BTI +2023-10-04 13:11:00,30.045,30.045,30.04,30.04,1033.0,BTI +2023-10-04 13:10:00,30.045,30.045,30.04,30.04,2090.0,BTI +2023-10-04 13:09:00,30.04,30.05,30.04,30.045,3240.0,BTI +2023-10-04 13:08:00,30.04,30.049,30.03,30.03,3507.0,BTI +2023-10-04 13:07:00,30.035,30.05,30.035,30.04,10498.0,BTI +2023-10-04 13:06:00,30.035,30.035,30.035,30.035,663.0,BTI +2023-10-04 13:05:00,30.035,30.037,30.03,30.035,923.0,BTI +2023-10-04 13:04:00,30.05,30.05,30.035,30.035,3725.0,BTI +2023-10-04 13:03:00,30.04,30.045,30.04,30.04,1100.0,BTI +2023-10-04 13:02:00,30.04,30.045,30.04,30.045,1917.0,BTI +2023-10-04 13:01:00,30.045,30.045,30.04,30.045,2555.0,BTI +2023-10-04 13:00:00,30.03,30.045,30.03,30.045,3882.0,BTI +2023-10-04 12:59:00,30.04,30.045,30.025,30.04,22151.0,BTI +2023-10-04 12:58:00,30.035,30.04,30.03,30.035,1785.0,BTI +2023-10-04 12:57:00,30.03,30.03,30.03,30.03,623.0,BTI +2023-10-04 12:56:00,30.035,30.04,30.03,30.03,9265.0,BTI +2023-10-04 12:55:00,30.03,30.04,30.03,30.035,2445.0,BTI +2023-10-04 12:54:00,30.032,30.04,30.031,30.04,4607.0,BTI +2023-10-04 12:53:00,30.045,30.045,30.03,30.03,2902.0,BTI +2023-10-04 12:52:00,30.05,30.05,30.045,30.045,5154.0,BTI +2023-10-04 12:51:00,30.055,30.055,30.05,30.053,2192.0,BTI +2023-10-04 12:50:00,30.055,30.06,30.05,30.055,2524.0,BTI +2023-10-04 12:49:00,30.06,30.061,30.05,30.06,8492.0,BTI +2023-10-04 12:48:00,30.055,30.067,30.055,30.06,6311.0,BTI +2023-10-04 12:47:00,30.05,30.055,30.05,30.05,17074.0,BTI +2023-10-04 12:46:00,30.065,30.065,30.05,30.05,21058.0,BTI +2023-10-04 12:45:00,30.065,30.065,30.06,30.06,1028.0,BTI +2023-10-04 12:44:00,30.065,30.069,30.055,30.065,12657.0,BTI +2023-10-04 12:43:00,30.065,30.07,30.064,30.07,1458.0,BTI +2023-10-04 12:42:00,30.08,30.085,30.07,30.07,4366.0,BTI +2023-10-04 12:41:00,30.085,30.09,30.08,30.08,9958.0,BTI +2023-10-04 12:40:00,30.08,30.085,30.08,30.085,5515.0,BTI +2023-10-04 12:39:00,30.08,30.085,30.08,30.08,1785.0,BTI +2023-10-04 12:38:00,30.08,30.085,30.08,30.08,1766.0,BTI +2023-10-04 12:37:00,30.08,30.09,30.08,30.08,12372.0,BTI +2023-10-04 12:36:00,30.09,30.096,30.07,30.075,5358.0,BTI +2023-10-04 12:35:00,30.09,30.099,30.09,30.09,2564.0,BTI +2023-10-04 12:34:00,30.09,30.098,30.09,30.091,4178.0,BTI +2023-10-04 12:33:00,30.1,30.105,30.09,30.095,5927.0,BTI +2023-10-04 12:32:00,30.105,30.12,30.1,30.1,12843.0,BTI +2023-10-04 12:31:00,30.105,30.11,30.1,30.105,8934.0,BTI +2023-10-04 12:30:00,30.1,30.11,30.09,30.106,26583.0,BTI +2023-10-04 12:29:00,30.096,30.1,30.09,30.095,40303.0,BTI +2023-10-04 12:28:00,30.095,30.098,30.09,30.093,4255.0,BTI +2023-10-04 12:27:00,30.085,30.1,30.085,30.09,4935.0,BTI +2023-10-04 12:26:00,30.09,30.095,30.075,30.085,14180.0,BTI +2023-10-04 12:25:00,30.09,30.09,30.08,30.09,40599.0,BTI +2023-10-04 12:24:00,30.09,30.1,30.08,30.08,6231.0,BTI +2023-10-04 12:23:00,30.105,30.107,30.09,30.09,4563.0,BTI +2023-10-04 12:22:00,30.105,30.115,30.1,30.1,16076.0,BTI +2023-10-04 12:21:00,30.09,30.11,30.09,30.1,13628.0,BTI +2023-10-04 12:20:00,30.085,30.09,30.07,30.09,9719.0,BTI +2023-10-04 12:19:00,30.08,30.085,30.08,30.085,6983.0,BTI +2023-10-04 12:18:00,30.075,30.085,30.07,30.08,13711.0,BTI +2023-10-04 12:17:00,30.07,30.08,30.07,30.07,3828.0,BTI +2023-10-04 12:16:00,30.06,30.08,30.05,30.07,19048.0,BTI +2023-10-04 12:15:00,30.05,30.06,30.05,30.055,3366.0,BTI +2023-10-04 12:14:00,30.045,30.06,30.04,30.05,7006.0,BTI +2023-10-04 12:13:00,30.05,30.055,30.04,30.04,3106.0,BTI +2023-10-04 12:12:00,30.055,30.06,30.05,30.05,6776.0,BTI +2023-10-04 12:11:00,30.065,30.075,30.055,30.06,10708.0,BTI +2023-10-04 12:10:00,30.04,30.065,30.04,30.065,10674.0,BTI +2023-10-04 12:09:00,30.035,30.049,30.03,30.04,11314.0,BTI +2023-10-04 12:08:00,30.045,30.05,30.03,30.03,3434.0,BTI +2023-10-04 12:07:00,30.05,30.055,30.04,30.04,9970.0,BTI +2023-10-04 12:06:00,30.035,30.055,30.03,30.053,11714.0,BTI +2023-10-04 12:05:00,30.04,30.04,30.025,30.03,20618.0,BTI +2023-10-04 12:04:00,30.04,30.04,30.03,30.03,2468.0,BTI +2023-10-04 12:03:00,30.04,30.05,30.04,30.045,3052.0,BTI +2023-10-04 12:02:00,30.04,30.045,30.04,30.045,1026.0,BTI +2023-10-04 12:01:00,30.05,30.055,30.04,30.04,3546.0,BTI +2023-10-04 12:00:00,30.055,30.055,30.05,30.055,7488.0,BTI +2023-10-04 11:59:00,30.045,30.06,30.045,30.055,5377.0,BTI +2023-10-04 11:58:00,30.045,30.05,30.04,30.045,7562.0,BTI +2023-10-04 11:57:00,30.055,30.055,30.044,30.045,12948.0,BTI +2023-10-04 11:56:00,30.055,30.06,30.05,30.058,12548.0,BTI +2023-10-04 11:55:00,30.045,30.055,30.045,30.05,11550.0,BTI +2023-10-04 11:54:00,30.04,30.05,30.04,30.045,3437.0,BTI +2023-10-04 11:53:00,30.04,30.048,30.04,30.048,2748.0,BTI +2023-10-04 11:52:00,30.05,30.05,30.04,30.045,2945.0,BTI +2023-10-04 11:51:00,30.015,30.05,30.015,30.04,17255.0,BTI +2023-10-04 11:50:00,30.02,30.02,30.01,30.01,3130.0,BTI +2023-10-04 11:49:00,30.025,30.029,30.02,30.025,6134.0,BTI +2023-10-04 11:48:00,30.005,30.03,30.005,30.025,10885.0,BTI +2023-10-04 11:47:00,29.975,30.007,29.975,30.005,7790.0,BTI +2023-10-04 11:46:00,29.965,29.98,29.962,29.98,21210.0,BTI +2023-10-04 11:45:00,29.975,29.975,29.96,29.96,6385.0,BTI +2023-10-04 11:44:00,29.975,29.979,29.97,29.971,3665.0,BTI +2023-10-04 11:43:00,29.97,29.98,29.97,29.975,3302.0,BTI +2023-10-04 11:42:00,29.965,29.97,29.96,29.97,8431.0,BTI +2023-10-04 11:41:00,29.96,29.969,29.959,29.967,41546.0,BTI +2023-10-04 11:40:00,29.97,29.97,29.955,29.955,6417.0,BTI +2023-10-04 11:39:00,29.975,29.98,29.97,29.97,1877.0,BTI +2023-10-04 11:38:00,29.97,29.975,29.96,29.975,4084.0,BTI +2023-10-04 11:37:00,29.949,29.978,29.942,29.97,7248.0,BTI +2023-10-04 11:36:00,29.94,29.95,29.94,29.945,3660.0,BTI +2023-10-04 11:35:00,29.95,29.95,29.94,29.94,10170.0,BTI +2023-10-04 11:34:00,29.97,29.97,29.95,29.95,13529.0,BTI +2023-10-04 11:33:00,29.96,29.975,29.96,29.975,11771.0,BTI +2023-10-04 11:32:00,29.965,29.97,29.96,29.969,3585.0,BTI +2023-10-04 11:31:00,29.99,29.995,29.96,29.96,13479.0,BTI +2023-10-04 11:30:00,29.995,30.0,29.99,29.995,16465.0,BTI +2023-10-04 11:29:00,29.995,30.0,29.995,30.0,4669.0,BTI +2023-10-04 11:28:00,30.0,30.009,30.0,30.0,7559.0,BTI +2023-10-04 11:27:00,30.005,30.01,30.0,30.0,4739.0,BTI +2023-10-04 11:26:00,30.006,30.01,29.99,30.005,11568.0,BTI +2023-10-04 11:25:00,29.965,30.01,29.965,30.005,11240.0,BTI +2023-10-04 11:24:00,29.945,29.97,29.945,29.97,30929.0,BTI +2023-10-04 11:23:00,29.945,29.955,29.94,29.945,17620.0,BTI +2023-10-04 11:22:00,29.96,29.96,29.94,29.945,10128.0,BTI +2023-10-04 11:21:00,29.969,29.97,29.96,29.969,16056.0,BTI +2023-10-04 11:20:00,29.975,29.975,29.961,29.97,9587.0,BTI +2023-10-04 11:19:00,29.985,29.985,29.965,29.97,24467.0,BTI +2023-10-04 11:18:00,29.969,29.985,29.96,29.985,8186.0,BTI +2023-10-04 11:17:00,29.95,29.97,29.945,29.97,20736.0,BTI +2023-10-04 11:16:00,29.94,29.95,29.94,29.95,2886.0,BTI +2023-10-04 11:15:00,29.935,29.95,29.93,29.935,11738.0,BTI +2023-10-04 11:14:00,29.935,29.94,29.92,29.93,15905.0,BTI +2023-10-04 11:13:00,29.95,29.95,29.93,29.93,20341.0,BTI +2023-10-04 11:12:00,29.989,29.989,29.95,29.955,23146.0,BTI +2023-10-04 11:11:00,29.965,29.99,29.962,29.99,4117.0,BTI +2023-10-04 11:10:00,29.943,29.97,29.94,29.965,24615.0,BTI +2023-10-04 11:09:00,29.94,29.95,29.935,29.94,9432.0,BTI +2023-10-04 11:08:00,29.93,29.93,29.92,29.93,4783.0,BTI +2023-10-04 11:07:00,29.935,29.945,29.93,29.935,5451.0,BTI +2023-10-04 11:06:00,29.895,29.935,29.895,29.935,10607.0,BTI +2023-10-04 11:05:00,29.88,29.9,29.88,29.891,8258.0,BTI +2023-10-04 11:04:00,29.885,29.89,29.882,29.885,10498.0,BTI +2023-10-04 11:03:00,29.87,29.89,29.86,29.88,14241.0,BTI +2023-10-04 11:02:00,29.86,29.875,29.855,29.875,9085.0,BTI +2023-10-04 11:01:00,29.845,29.86,29.84,29.855,16214.0,BTI +2023-10-04 11:00:00,29.86,29.865,29.845,29.845,17080.0,BTI +2023-10-04 10:59:00,29.85,29.86,29.849,29.86,21558.0,BTI +2023-10-04 10:58:00,29.835,29.86,29.835,29.85,32961.0,BTI +2023-10-04 10:57:00,29.84,29.85,29.825,29.835,24514.0,BTI +2023-10-04 10:56:00,29.835,29.85,29.83,29.844,31621.0,BTI +2023-10-04 10:55:00,29.845,29.85,29.83,29.835,9203.0,BTI +2023-10-04 10:54:00,29.835,29.855,29.835,29.845,29563.0,BTI +2023-10-04 10:53:00,29.845,29.845,29.83,29.84,11451.0,BTI +2023-10-04 10:52:00,29.84,29.855,29.83,29.845,23580.0,BTI +2023-10-04 10:51:00,29.835,29.84,29.83,29.83,6975.0,BTI +2023-10-04 10:50:00,29.83,29.85,29.82,29.84,29740.0,BTI +2023-10-04 10:49:00,29.81,29.83,29.8,29.825,27550.0,BTI +2023-10-04 10:48:00,29.825,29.829,29.81,29.815,12678.0,BTI +2023-10-04 10:47:00,29.825,29.84,29.82,29.825,25374.0,BTI +2023-10-04 10:46:00,29.831,29.831,29.815,29.83,38287.0,BTI +2023-10-04 10:45:00,29.825,29.84,29.821,29.835,21031.0,BTI +2023-10-04 10:44:00,29.85,29.86,29.83,29.83,15831.0,BTI +2023-10-04 10:43:00,29.84,29.86,29.84,29.845,13686.0,BTI +2023-10-04 10:42:00,29.85,29.85,29.835,29.835,15251.0,BTI +2023-10-04 10:41:00,29.87,29.89,29.855,29.855,21654.0,BTI +2023-10-04 10:40:00,29.875,29.88,29.87,29.875,14997.0,BTI +2023-10-04 10:39:00,29.87,29.88,29.86,29.88,11674.0,BTI +2023-10-04 10:38:00,29.889,29.89,29.855,29.86,17265.0,BTI +2023-10-04 10:37:00,29.87,29.89,29.865,29.885,12923.0,BTI +2023-10-04 10:36:00,29.85,29.87,29.845,29.87,24236.0,BTI +2023-10-04 10:35:00,29.849,29.87,29.849,29.86,18749.0,BTI +2023-10-04 10:34:00,29.83,29.85,29.83,29.845,12260.0,BTI +2023-10-04 10:33:00,29.819,29.835,29.815,29.835,16189.0,BTI +2023-10-04 10:32:00,29.819,29.84,29.814,29.815,21002.0,BTI +2023-10-04 10:31:00,29.81,29.83,29.81,29.815,12247.0,BTI +2023-10-04 10:30:00,29.805,29.82,29.8,29.815,17430.0,BTI +2023-10-04 10:29:00,29.81,29.817,29.805,29.805,16652.0,BTI +2023-10-04 10:28:00,29.815,29.815,29.8,29.81,13799.0,BTI +2023-10-04 10:27:00,29.838,29.845,29.805,29.82,65410.0,BTI +2023-10-04 10:26:00,29.86,29.86,29.835,29.835,11618.0,BTI +2023-10-04 10:25:00,29.87,29.875,29.85,29.855,4554.0,BTI +2023-10-04 10:24:00,29.835,29.88,29.825,29.869,23271.0,BTI +2023-10-04 10:23:00,29.845,29.85,29.83,29.83,21901.0,BTI +2023-10-04 10:22:00,29.839,29.85,29.834,29.85,16495.0,BTI +2023-10-04 10:21:00,29.85,29.85,29.83,29.835,11020.0,BTI +2023-10-04 10:20:00,29.85,29.85,29.83,29.845,22621.0,BTI +2023-10-04 10:19:00,29.851,29.86,29.84,29.84,15668.0,BTI +2023-10-04 10:18:00,29.871,29.875,29.855,29.86,7662.0,BTI +2023-10-04 10:17:00,29.9,29.9,29.87,29.87,13334.0,BTI +2023-10-04 10:16:00,29.91,29.911,29.89,29.9,18866.0,BTI +2023-10-04 10:15:00,29.93,29.94,29.91,29.91,17882.0,BTI +2023-10-04 10:14:00,29.94,29.948,29.93,29.94,8275.0,BTI +2023-10-04 10:13:00,29.935,29.945,29.93,29.945,18056.0,BTI +2023-10-04 10:12:00,29.93,29.93,29.92,29.93,5656.0,BTI +2023-10-04 10:11:00,29.9,29.945,29.89,29.93,22233.0,BTI +2023-10-04 10:10:00,29.93,29.931,29.89,29.9,40062.0,BTI +2023-10-04 10:09:00,29.935,29.95,29.935,29.935,5295.0,BTI +2023-10-04 10:08:00,29.92,29.935,29.915,29.93,24959.0,BTI +2023-10-04 10:07:00,29.99,29.99,29.91,29.91,109415.0,BTI +2023-10-04 10:06:00,30.01,30.01,29.98,29.995,91298.0,BTI +2023-10-04 10:05:00,30.015,30.03,30.01,30.01,9882.0,BTI +2023-10-04 10:04:00,30.034,30.035,30.015,30.02,4931.0,BTI +2023-10-04 10:03:00,30.03,30.03,30.026,30.03,2074.0,BTI +2023-10-04 10:02:00,30.09,30.09,30.025,30.026,19416.0,BTI +2023-10-04 10:01:00,30.105,30.11,30.08,30.089,18523.0,BTI +2023-10-04 10:00:00,30.11,30.129,30.09,30.105,8196.0,BTI +2023-10-04 09:59:00,30.105,30.12,30.1,30.12,5682.0,BTI +2023-10-04 09:58:00,30.11,30.11,30.1,30.105,5211.0,BTI +2023-10-04 09:57:00,30.116,30.116,30.1,30.11,6015.0,BTI +2023-10-04 09:56:00,30.14,30.145,30.12,30.12,8372.0,BTI +2023-10-04 09:55:00,30.079,30.15,30.079,30.14,70885.0,BTI +2023-10-04 09:54:00,30.089,30.09,30.079,30.079,15765.0,BTI +2023-10-04 09:53:00,30.09,30.1,30.08,30.085,5340.0,BTI +2023-10-04 09:52:00,30.08,30.115,30.08,30.095,29851.0,BTI +2023-10-04 09:51:00,30.08,30.08,30.06,30.079,6718.0,BTI +2023-10-04 09:50:00,30.095,30.098,30.07,30.07,7166.0,BTI +2023-10-04 09:49:00,30.089,30.09,30.08,30.09,27822.0,BTI +2023-10-04 09:48:00,30.075,30.1,30.07,30.095,23810.0,BTI +2023-10-04 09:47:00,30.09,30.1,30.07,30.075,21283.0,BTI +2023-10-04 09:46:00,30.1,30.1,30.085,30.085,7678.0,BTI +2023-10-04 09:45:00,30.12,30.13,30.095,30.1,52306.0,BTI +2023-10-04 09:44:00,30.15,30.15,30.125,30.125,19575.0,BTI +2023-10-04 09:43:00,30.13,30.159,30.13,30.159,19378.0,BTI +2023-10-04 09:42:00,30.12,30.13,30.11,30.125,10998.0,BTI +2023-10-04 09:41:00,30.12,30.14,30.12,30.129,21026.0,BTI +2023-10-04 09:40:00,30.1,30.15,30.095,30.12,21248.0,BTI +2023-10-04 09:39:00,30.1,30.11,30.095,30.1,10684.0,BTI +2023-10-04 09:38:00,30.125,30.127,30.09,30.09,44376.0,BTI +2023-10-04 09:37:00,30.13,30.15,30.12,30.12,19730.0,BTI +2023-10-04 09:36:00,30.13,30.135,30.115,30.13,12982.0,BTI +2023-10-04 09:35:00,30.205,30.205,30.12,30.12,25005.0,BTI +2023-10-04 09:34:00,30.17,30.205,30.165,30.205,18145.0,BTI +2023-10-04 09:33:00,30.165,30.17,30.16,30.165,7490.0,BTI +2023-10-04 09:32:00,30.18,30.205,30.165,30.17,53473.0,BTI +2023-10-04 09:31:00,30.21,30.22,30.175,30.18,39743.0,BTI +2023-10-04 09:30:00,30.27,30.28,30.21,30.215,89187.0,BTI +2023-10-04 09:29:00,30.31,30.32,30.29,30.29,9671.0,BTI +2023-10-04 09:28:00,30.32,30.32,30.32,30.32,1900.0,BTI +2023-10-04 09:27:00,30.31,30.31,30.31,30.31,1900.0,BTI +2023-10-04 09:24:00,30.3,30.3,30.3,30.3,882.0,BTI +2023-10-04 09:20:00,30.31,30.31,30.3,30.3,2.0,BTI +2023-10-04 09:18:00,30.3,30.3,30.3,30.3,20.0,BTI +2023-10-04 09:17:00,30.31,30.32,30.31,30.32,305.0,BTI +2023-10-04 09:16:00,30.32,30.32,30.32,30.32,117.0,BTI +2023-10-04 09:14:00,30.34,30.35,30.34,30.35,5100.0,BTI +2023-10-04 09:13:00,30.33,30.33,30.33,30.33,3000.0,BTI +2023-10-04 09:12:00,30.33,30.34,30.33,30.34,568.0,BTI +2023-10-04 09:11:00,30.38,30.38,30.38,30.38,485.0,BTI +2023-10-04 09:10:00,30.39,30.39,30.37,30.37,1280.0,BTI +2023-10-04 09:09:00,30.39,30.39,30.39,30.39,2.0,BTI +2023-10-04 09:08:00,30.4,30.4,30.39,30.39,9.0,BTI +2023-10-04 09:07:00,30.37,30.4,30.37,30.4,6535.0,BTI +2023-10-04 09:06:00,30.31,30.38,30.31,30.38,2055.0,BTI +2023-10-04 09:04:00,30.295,30.3,30.295,30.3,2.0,BTI +2023-10-04 09:02:00,30.265,30.265,30.265,30.265,1.0,BTI +2023-10-04 09:01:00,30.28,30.28,30.28,30.28,20.0,BTI +2023-10-04 09:00:00,30.29,30.29,30.26,30.26,53.0,BTI +2023-10-04 08:59:00,30.29,30.29,30.29,30.29,50.0,BTI +2023-10-04 08:58:00,30.27,30.27,30.27,30.27,100.0,BTI +2023-10-04 08:57:00,30.267,30.267,30.267,30.267,2.0,BTI +2023-10-04 08:56:00,30.26,30.26,30.26,30.26,1.0,BTI +2023-10-04 08:55:00,30.28,30.28,30.28,30.28,4.0,BTI +2023-10-04 08:54:00,30.27,30.27,30.27,30.27,100.0,BTI +2023-10-04 08:53:00,30.27,30.27,30.26,30.27,3.0,BTI +2023-10-04 08:50:00,30.3,30.3,30.3,30.3,500.0,BTI +2023-10-04 08:49:00,30.28,30.3,30.28,30.3,23.0,BTI +2023-10-04 08:48:00,30.28,30.28,30.28,30.28,300.0,BTI +2023-10-04 08:46:00,30.22,30.22,30.22,30.22,1948.0,BTI +2023-10-04 08:45:00,30.228,30.228,30.228,30.228,1.0,BTI +2023-10-04 08:43:00,30.26,30.26,30.26,30.26,10.0,BTI +2023-10-04 08:42:00,30.24,30.28,30.24,30.28,251.0,BTI +2023-10-04 08:41:00,30.27,30.27,30.27,30.27,132.0,BTI +2023-10-04 08:40:00,30.26,30.26,30.26,30.26,8.0,BTI +2023-10-04 08:38:00,30.258,30.26,30.258,30.26,2.0,BTI +2023-10-04 08:34:00,30.27,30.27,30.27,30.27,6.0,BTI +2023-10-04 08:33:00,30.22,30.24,30.22,30.24,1500.0,BTI +2023-10-04 08:32:00,30.2,30.2,30.2,30.2,40.0,BTI +2023-10-04 08:31:00,30.19,30.2,30.18,30.18,832.0,BTI +2023-10-04 08:30:00,30.2,30.21,30.2,30.21,107.0,BTI +2023-10-04 08:29:00,30.19,30.19,30.18,30.18,3.0,BTI +2023-10-04 08:28:00,30.2,30.2,30.2,30.2,209.0,BTI +2023-10-04 08:26:00,30.27,30.27,30.25,30.25,20.0,BTI +2023-10-04 08:22:00,30.26,30.26,30.26,30.26,12.0,BTI +2023-10-04 08:21:00,30.28,30.28,30.28,30.28,2.0,BTI +2023-10-04 08:20:00,30.26,30.26,30.26,30.26,17600.0,BTI +2023-10-04 08:18:00,30.3,30.3,30.3,30.3,300.0,BTI +2023-10-04 08:16:00,30.3,30.3,30.3,30.3,1500.0,BTI +2023-10-04 08:15:00,30.29,30.33,30.29,30.33,2051.0,BTI +2023-10-04 08:14:00,30.25,30.259,30.25,30.259,2.0,BTI +2023-10-04 08:13:00,30.24,30.24,30.24,30.24,1300.0,BTI +2023-10-04 08:09:00,30.23,30.23,30.2,30.2,1257.0,BTI +2023-10-04 08:08:00,30.23,30.25,30.23,30.25,2.0,BTI +2023-10-04 08:07:00,30.25,30.25,30.25,30.25,67.0,BTI +2023-10-04 08:05:00,30.3,30.3,30.3,30.3,36.0,BTI +2023-10-04 08:03:00,30.19,30.25,30.13,30.13,13.0,BTI +2023-10-04 08:02:00,30.15,30.25,30.15,30.19,301.0,BTI +2023-10-04 08:01:00,30.507,30.507,30.13,30.13,306.0,BTI +2023-10-04 08:00:00,30.43,30.47,30.16,30.3,4495.0,BTI +2023-10-04 07:59:00,30.3,30.3,30.27,30.27,601.0,BTI +2023-10-04 07:58:00,30.29,30.29,30.29,30.29,500.0,BTI +2023-10-04 07:56:00,30.3,30.3,30.29,30.29,42.0,BTI +2023-10-04 07:55:00,30.32,30.32,30.32,30.32,2.0,BTI +2023-10-04 07:52:00,30.33,30.36,30.33,30.33,2175.0,BTI +2023-10-04 07:51:00,30.31,30.34,30.31,30.33,13316.0,BTI +2023-10-04 07:49:00,30.27,30.27,30.27,30.27,15.0,BTI +2023-10-04 07:47:00,30.27,30.27,30.27,30.27,1.0,BTI +2023-10-04 07:46:00,30.27,30.27,30.27,30.27,1.0,BTI +2023-10-04 07:45:00,30.26,30.28,30.26,30.28,945.0,BTI +2023-10-04 07:44:00,30.25,30.25,30.25,30.25,800.0,BTI +2023-10-04 07:43:00,30.25,30.25,30.25,30.25,1008.0,BTI +2023-10-04 07:41:00,30.18,30.25,30.17,30.25,2600.0,BTI +2023-10-04 07:40:00,30.15,30.18,30.15,30.17,2215.0,BTI +2023-10-04 07:39:00,30.12,30.18,30.1,30.14,7115.0,BTI +2023-10-04 07:38:00,30.09,30.18,30.05,30.12,19523.0,BTI +2023-10-04 07:37:00,30.27,30.28,30.1,30.11,39699.0,BTI +2023-10-04 07:36:00,30.35,30.35,30.25,30.25,1412.0,BTI +2023-10-04 07:35:00,30.43,30.43,30.36,30.36,1100.0,BTI +2023-10-04 07:33:00,30.44,30.44,30.44,30.44,500.0,BTI +2023-10-04 07:28:00,30.44,30.44,30.44,30.44,1000.0,BTI +2023-10-04 07:20:00,30.45,30.47,30.45,30.47,171.0,BTI +2023-10-04 07:13:00,30.47,30.47,30.47,30.47,100.0,BTI +2023-10-04 07:11:00,30.42,30.44,30.42,30.44,141.0,BTI +2023-10-04 07:10:00,30.44,30.44,30.44,30.44,3.0,BTI +2023-10-04 07:09:00,30.43,30.44,30.41,30.41,600.0,BTI +2023-10-04 07:07:00,30.42,30.42,30.42,30.42,100.0,BTI +2023-10-04 07:05:00,30.41,30.43,30.41,30.43,1100.0,BTI +2023-10-04 07:02:00,30.36,30.36,30.36,30.36,500.0,BTI +2023-10-04 07:00:00,30.37,30.37,30.37,30.37,60.0,BTI +2023-10-04 06:53:00,30.37,30.37,30.37,30.37,4.0,BTI +2023-10-04 06:50:00,30.41,30.41,30.41,30.41,1.0,BTI +2023-10-04 06:47:00,30.44,30.44,30.44,30.44,1.0,BTI +2023-10-04 06:45:00,30.43,30.43,30.43,30.43,200.0,BTI +2023-10-04 06:39:00,30.49,30.49,30.49,30.49,1000.0,BTI +2023-10-04 06:33:00,30.51,30.51,30.51,30.51,1000.0,BTI +2023-10-04 06:29:00,30.5,30.5,30.5,30.5,600.0,BTI +2023-10-04 06:11:00,30.51,30.51,30.51,30.51,1000.0,BTI +2023-10-04 06:10:00,30.53,30.53,30.51,30.51,1700.0,BTI +2023-10-04 06:09:00,30.53,30.53,30.53,30.53,200.0,BTI +2023-10-04 06:05:00,30.54,30.54,30.54,30.54,400.0,BTI +2023-10-04 06:01:00,30.57,30.57,30.57,30.57,700.0,BTI +2023-10-04 05:59:00,30.57,30.57,30.57,30.57,300.0,BTI +2023-10-04 05:52:00,30.57,30.57,30.57,30.57,100.0,BTI +2023-10-04 05:47:00,30.56,30.56,30.56,30.56,100.0,BTI +2023-10-04 05:46:00,30.55,30.55,30.55,30.55,600.0,BTI +2023-10-04 05:36:00,30.48,30.48,30.48,30.48,320.0,BTI +2023-10-04 05:34:00,30.49,30.49,30.49,30.49,50.0,BTI +2023-10-04 05:33:00,30.49,30.49,30.49,30.49,50.0,BTI +2023-10-04 05:32:00,30.5,30.5,30.5,30.5,400.0,BTI +2023-10-04 05:31:00,30.49,30.49,30.49,30.49,100.0,BTI +2023-10-04 05:24:00,30.44,30.44,30.44,30.44,100.0,BTI +2023-10-04 05:12:00,30.42,30.43,30.42,30.43,360.0,BTI +2023-10-04 05:11:00,30.41,30.41,30.41,30.41,125.0,BTI +2023-10-04 05:09:00,30.4,30.4,30.4,30.4,25.0,BTI +2023-10-04 05:08:00,30.37,30.39,30.37,30.39,250.0,BTI +2023-10-04 05:06:00,30.37,30.37,30.37,30.37,100.0,BTI +2023-10-04 05:01:00,30.35,30.37,30.35,30.37,81.0,BTI +2023-10-04 04:56:00,30.38,30.38,30.38,30.38,20.0,BTI +2023-10-04 04:53:00,30.37,30.37,30.37,30.37,700.0,BTI +2023-10-04 04:50:00,30.39,30.39,30.39,30.39,321.0,BTI +2023-10-04 04:47:00,30.39,30.39,30.39,30.39,179.0,BTI +2023-10-04 04:46:00,30.39,30.39,30.39,30.39,330.0,BTI +2023-10-04 04:43:00,30.38,30.38,30.38,30.38,30.0,BTI +2023-10-04 04:41:00,30.37,30.37,30.36,30.36,3884.0,BTI +2023-10-04 04:40:00,30.37,30.37,30.37,30.37,5.0,BTI +2023-10-04 04:39:00,30.37,30.37,30.37,30.37,50.0,BTI +2023-10-04 04:31:00,30.36,30.37,30.36,30.37,6661.0,BTI +2023-10-04 04:30:00,30.35,30.35,30.35,30.35,100.0,BTI +2023-10-04 04:25:00,30.35,30.35,30.35,30.35,2.0,BTI +2023-10-04 04:24:00,30.34,30.35,30.34,30.35,533.0,BTI +2023-10-04 04:14:00,30.31,30.31,30.3,30.3,1400.0,BTI +2023-10-04 04:11:00,30.33,30.33,30.33,30.33,100.0,BTI +2023-10-04 04:00:00,30.31,30.31,30.31,30.31,100.0,BTI +2023-10-03 19:56:00,30.18,30.2,30.18,30.2,11.0,BTI +2023-10-03 19:41:00,30.18,30.18,30.18,30.18,10.0,BTI +2023-10-03 19:30:00,30.18,30.18,30.18,30.18,5.0,BTI +2023-10-03 19:27:00,30.18,30.18,30.18,30.18,2.0,BTI +2023-10-03 19:24:00,30.18,30.18,30.18,30.18,25.0,BTI +2023-10-03 19:20:00,30.19,30.19,30.19,30.19,66.0,BTI +2023-10-03 19:18:00,30.199,30.199,30.199,30.199,1.0,BTI +2023-10-03 19:17:00,30.2,30.2,30.2,30.2,1.0,BTI +2023-10-03 19:13:00,30.19,30.19,30.19,30.19,1.0,BTI +2023-10-03 19:11:00,30.19,30.19,30.19,30.19,13.0,BTI +2023-10-03 19:09:00,30.19,30.19,30.19,30.19,8.0,BTI +2023-10-03 19:07:00,30.2,30.2,30.2,30.2,1.0,BTI +2023-10-03 19:05:00,30.2,30.2,30.2,30.2,5.0,BTI +2023-10-03 19:03:00,30.2,30.2,30.2,30.2,2.0,BTI +2023-10-03 19:02:00,30.2,30.2,30.2,30.2,10.0,BTI +2023-10-03 19:01:00,30.17,30.19,30.17,30.19,26.0,BTI +2023-10-03 19:00:00,30.19,30.19,30.175,30.175,134127.0,BTI +2023-10-03 18:59:00,30.2,30.2,30.2,30.2,1.0,BTI +2023-10-03 18:52:00,30.23,30.23,30.2,30.2,151.0,BTI +2023-10-03 18:49:00,30.24,30.24,30.24,30.24,3.0,BTI +2023-10-03 18:46:00,30.24,30.24,30.24,30.24,1.0,BTI +2023-10-03 18:42:00,30.279,30.279,30.279,30.279,1.0,BTI +2023-10-03 18:34:00,30.17,30.17,30.17,30.17,46.0,BTI +2023-10-03 18:31:00,30.17,30.17,30.17,30.17,102.0,BTI +2023-10-03 18:30:00,30.19,30.19,30.17,30.17,134129.0,BTI +2023-10-03 18:28:00,30.19,30.19,30.19,30.19,1.0,BTI +2023-10-03 18:27:00,30.17,30.17,30.17,30.17,14.0,BTI +2023-10-03 18:26:00,30.17,30.17,30.17,30.17,1.0,BTI +2023-10-03 18:25:00,30.17,30.17,30.17,30.17,74.0,BTI +2023-10-03 18:24:00,30.199,30.199,30.18,30.18,103.0,BTI +2023-10-03 18:23:00,30.25,30.25,30.2,30.25,212.0,BTI +2023-10-03 18:22:00,30.27,30.27,30.27,30.27,10.0,BTI +2023-10-03 18:21:00,30.28,30.28,30.28,30.28,19.0,BTI +2023-10-03 18:20:00,30.28,30.28,30.28,30.28,2.0,BTI +2023-10-03 18:19:00,30.278,30.278,30.278,30.278,1.0,BTI +2023-10-03 18:15:00,30.28,30.28,30.28,30.28,2.0,BTI +2023-10-03 18:05:00,30.27,30.27,30.27,30.27,2.0,BTI +2023-10-03 17:59:00,30.25,30.25,30.25,30.25,1.0,BTI +2023-10-03 17:57:00,30.29,30.29,30.29,30.29,30.0,BTI +2023-10-03 17:56:00,30.245,30.245,30.245,30.245,1.0,BTI +2023-10-03 17:52:00,30.23,30.23,30.23,30.23,100.0,BTI +2023-10-03 17:51:00,30.29,30.29,30.29,30.29,300.0,BTI +2023-10-03 17:50:00,30.2,30.2,30.2,30.2,40.0,BTI +2023-10-03 17:46:00,30.288,30.288,30.288,30.288,20.0,BTI +2023-10-03 17:41:00,30.245,30.245,30.245,30.245,1.0,BTI +2023-10-03 17:38:00,30.2,30.2,30.2,30.2,1025.0,BTI +2023-10-03 17:37:00,30.23,30.23,30.23,30.23,1.0,BTI +2023-10-03 17:32:00,30.19,30.19,30.19,30.19,17670.0,BTI +2023-10-03 17:30:00,30.25,30.25,30.25,30.25,2.0,BTI +2023-10-03 17:29:00,30.24,30.24,30.24,30.24,2.0,BTI +2023-10-03 17:26:00,30.25,30.25,30.25,30.25,200.0,BTI +2023-10-03 17:25:00,30.25,30.25,30.25,30.25,50.0,BTI +2023-10-03 17:24:00,30.25,30.25,30.25,30.25,230.0,BTI +2023-10-03 17:23:00,30.28,30.28,30.28,30.28,10.0,BTI +2023-10-03 17:22:00,30.19,30.225,30.19,30.225,24168.0,BTI +2023-10-03 17:21:00,30.24,30.24,30.24,30.24,50.0,BTI +2023-10-03 17:14:00,30.28,30.28,30.28,30.28,1.0,BTI +2023-10-03 17:08:00,30.23,30.23,30.23,30.23,500.0,BTI +2023-10-03 17:07:00,30.23,30.24,30.23,30.23,900.0,BTI +2023-10-03 17:06:00,30.23,30.23,30.23,30.23,88.0,BTI +2023-10-03 17:03:00,30.24,30.24,30.24,30.24,3.0,BTI +2023-10-03 17:02:00,30.24,30.24,30.24,30.24,1.0,BTI +2023-10-03 16:59:00,30.23,30.259,30.23,30.259,2.0,BTI +2023-10-03 16:58:00,30.26,30.26,30.26,30.26,39.0,BTI +2023-10-03 16:49:00,30.23,30.23,30.23,30.23,162.0,BTI +2023-10-03 16:48:00,30.25,30.25,30.25,30.25,10.0,BTI +2023-10-03 16:46:00,30.24,30.24,30.24,30.24,180.0,BTI +2023-10-03 16:44:00,30.288,30.288,30.25,30.25,20.0,BTI +2023-10-03 16:43:00,30.29,30.29,30.28,30.285,16.0,BTI +2023-10-03 16:42:00,30.24,30.25,30.24,30.25,145.0,BTI +2023-10-03 16:38:00,30.31,30.31,30.31,30.31,1.0,BTI +2023-10-03 16:34:00,30.241,30.275,30.241,30.241,7.0,BTI +2023-10-03 16:32:00,30.31,30.31,30.31,30.31,100.0,BTI +2023-10-03 16:30:00,30.27,30.27,30.24,30.24,112.0,BTI +2023-10-03 16:26:00,30.27,30.27,30.27,30.27,50.0,BTI +2023-10-03 16:24:00,30.24,30.24,30.24,30.24,50.0,BTI +2023-10-03 16:21:00,30.31,30.31,30.31,30.31,1.0,BTI +2023-10-03 16:19:00,30.3,30.3,30.3,30.3,10.0,BTI +2023-10-03 16:17:00,30.31,30.31,30.24,30.24,111.0,BTI +2023-10-03 16:16:00,30.31,30.31,30.31,30.31,10.0,BTI +2023-10-03 16:15:00,30.23,30.25,30.22,30.25,1179.0,BTI +2023-10-03 16:12:00,30.22,30.22,30.22,30.22,21.0,BTI +2023-10-03 16:11:00,30.21,30.22,30.21,30.22,50.0,BTI +2023-10-03 16:10:00,30.19,30.22,30.19,30.22,135955.0,BTI +2023-10-03 16:09:00,30.23,30.23,30.23,30.23,1.0,BTI +2023-10-03 16:08:00,30.239,30.239,30.22,30.22,101.0,BTI +2023-10-03 16:07:00,30.23,30.23,30.23,30.23,1.0,BTI +2023-10-03 16:06:00,30.24,30.24,30.22,30.23,7.0,BTI +2023-10-03 16:03:00,30.23,30.23,30.23,30.23,10.0,BTI +2023-10-03 16:02:00,30.24,30.24,30.24,30.24,20.0,BTI +2023-10-03 16:01:00,30.22,30.22,30.19,30.19,231.0,BTI +2023-10-03 16:00:00,30.19,30.24,30.19,30.19,291724.0,BTI +2023-10-03 15:59:00,30.19,30.2,30.17,30.19,124114.0,BTI +2023-10-03 15:58:00,30.185,30.19,30.18,30.185,19069.0,BTI +2023-10-03 15:57:00,30.185,30.19,30.18,30.19,23532.0,BTI +2023-10-03 15:56:00,30.195,30.21,30.18,30.185,93977.0,BTI +2023-10-03 15:55:00,30.195,30.2,30.19,30.19,20594.0,BTI +2023-10-03 15:54:00,30.205,30.21,30.19,30.2,22639.0,BTI +2023-10-03 15:53:00,30.205,30.205,30.2,30.2,7351.0,BTI +2023-10-03 15:52:00,30.21,30.215,30.2,30.205,13170.0,BTI +2023-10-03 15:51:00,30.22,30.22,30.21,30.215,25570.0,BTI +2023-10-03 15:50:00,30.215,30.23,30.21,30.22,46373.0,BTI +2023-10-03 15:49:00,30.22,30.22,30.21,30.22,8967.0,BTI +2023-10-03 15:48:00,30.215,30.22,30.21,30.22,7188.0,BTI +2023-10-03 15:47:00,30.22,30.22,30.21,30.21,8651.0,BTI +2023-10-03 15:46:00,30.215,30.219,30.214,30.215,7628.0,BTI +2023-10-03 15:45:00,30.23,30.23,30.21,30.215,16717.0,BTI +2023-10-03 15:44:00,30.195,30.24,30.195,30.235,46033.0,BTI +2023-10-03 15:43:00,30.195,30.2,30.195,30.199,8555.0,BTI +2023-10-03 15:42:00,30.195,30.2,30.191,30.195,13944.0,BTI +2023-10-03 15:41:00,30.195,30.2,30.191,30.195,18445.0,BTI +2023-10-03 15:40:00,30.19,30.2,30.19,30.195,20439.0,BTI +2023-10-03 15:39:00,30.195,30.195,30.185,30.189,11596.0,BTI +2023-10-03 15:38:00,30.2,30.2,30.19,30.194,4388.0,BTI +2023-10-03 15:37:00,30.195,30.2,30.19,30.2,3226.0,BTI +2023-10-03 15:36:00,30.195,30.195,30.19,30.195,1930.0,BTI +2023-10-03 15:35:00,30.185,30.2,30.18,30.2,20891.0,BTI +2023-10-03 15:34:00,30.185,30.19,30.185,30.185,5683.0,BTI +2023-10-03 15:33:00,30.19,30.19,30.18,30.185,6243.0,BTI +2023-10-03 15:32:00,30.185,30.19,30.18,30.19,14323.0,BTI +2023-10-03 15:31:00,30.2,30.2,30.18,30.185,19795.0,BTI +2023-10-03 15:30:00,30.205,30.21,30.195,30.195,25157.0,BTI +2023-10-03 15:29:00,30.205,30.21,30.2,30.205,8507.0,BTI +2023-10-03 15:28:00,30.21,30.21,30.2,30.205,7724.0,BTI +2023-10-03 15:27:00,30.205,30.21,30.205,30.21,6220.0,BTI +2023-10-03 15:26:00,30.185,30.205,30.185,30.205,21546.0,BTI +2023-10-03 15:25:00,30.19,30.19,30.18,30.185,18648.0,BTI +2023-10-03 15:24:00,30.19,30.19,30.185,30.19,9523.0,BTI +2023-10-03 15:23:00,30.195,30.2,30.18,30.19,20065.0,BTI +2023-10-03 15:22:00,30.2,30.2,30.19,30.19,5000.0,BTI +2023-10-03 15:21:00,30.2,30.2,30.19,30.195,15156.0,BTI +2023-10-03 15:20:00,30.203,30.21,30.2,30.205,2244.0,BTI +2023-10-03 15:19:00,30.21,30.21,30.2,30.205,2570.0,BTI +2023-10-03 15:18:00,30.205,30.21,30.205,30.205,12766.0,BTI +2023-10-03 15:17:00,30.19,30.205,30.19,30.205,26950.0,BTI +2023-10-03 15:16:00,30.2,30.2,30.195,30.196,12997.0,BTI +2023-10-03 15:15:00,30.19,30.2,30.19,30.2,23960.0,BTI +2023-10-03 15:14:00,30.21,30.21,30.195,30.195,36740.0,BTI +2023-10-03 15:13:00,30.2,30.21,30.2,30.2,2770.0,BTI +2023-10-03 15:12:00,30.215,30.218,30.2,30.205,11029.0,BTI +2023-10-03 15:11:00,30.218,30.218,30.215,30.215,1719.0,BTI +2023-10-03 15:10:00,30.214,30.215,30.214,30.214,1807.0,BTI +2023-10-03 15:09:00,30.21,30.215,30.21,30.215,6909.0,BTI +2023-10-03 15:08:00,30.2,30.21,30.2,30.205,6498.0,BTI +2023-10-03 15:07:00,30.215,30.215,30.205,30.205,5341.0,BTI +2023-10-03 15:06:00,30.205,30.21,30.2,30.21,6871.0,BTI +2023-10-03 15:05:00,30.215,30.22,30.2,30.205,7967.0,BTI +2023-10-03 15:04:00,30.23,30.23,30.215,30.215,5088.0,BTI +2023-10-03 15:03:00,30.22,30.226,30.215,30.226,12438.0,BTI +2023-10-03 15:02:00,30.205,30.22,30.205,30.22,16972.0,BTI +2023-10-03 15:01:00,30.22,30.22,30.205,30.205,21804.0,BTI +2023-10-03 15:00:00,30.225,30.225,30.215,30.215,4725.0,BTI +2023-10-03 14:59:00,30.232,30.235,30.22,30.225,7433.0,BTI +2023-10-03 14:58:00,30.23,30.25,30.23,30.235,15619.0,BTI +2023-10-03 14:57:00,30.235,30.24,30.235,30.24,13444.0,BTI +2023-10-03 14:56:00,30.235,30.235,30.23,30.235,3366.0,BTI +2023-10-03 14:55:00,30.23,30.235,30.23,30.235,919.0,BTI +2023-10-03 14:54:00,30.22,30.238,30.22,30.235,26344.0,BTI +2023-10-03 14:53:00,30.225,30.225,30.211,30.22,17712.0,BTI +2023-10-03 14:52:00,30.221,30.23,30.22,30.23,2117.0,BTI +2023-10-03 14:51:00,30.22,30.229,30.22,30.229,11770.0,BTI +2023-10-03 14:50:00,30.215,30.22,30.214,30.219,1545.0,BTI +2023-10-03 14:49:00,30.215,30.22,30.214,30.215,3653.0,BTI +2023-10-03 14:48:00,30.221,30.225,30.215,30.215,7113.0,BTI +2023-10-03 14:47:00,30.205,30.225,30.205,30.225,13690.0,BTI +2023-10-03 14:46:00,30.205,30.21,30.2,30.21,1896.0,BTI +2023-10-03 14:45:00,30.205,30.209,30.2,30.205,3718.0,BTI +2023-10-03 14:44:00,30.21,30.21,30.2,30.205,5451.0,BTI +2023-10-03 14:43:00,30.205,30.209,30.205,30.205,1380.0,BTI +2023-10-03 14:42:00,30.209,30.21,30.2,30.207,6579.0,BTI +2023-10-03 14:41:00,30.205,30.21,30.204,30.21,2711.0,BTI +2023-10-03 14:40:00,30.21,30.21,30.201,30.209,4480.0,BTI +2023-10-03 14:39:00,30.205,30.21,30.202,30.202,2794.0,BTI +2023-10-03 14:38:00,30.209,30.21,30.205,30.205,4788.0,BTI +2023-10-03 14:37:00,30.205,30.21,30.202,30.208,1883.0,BTI +2023-10-03 14:36:00,30.205,30.21,30.2,30.2,4770.0,BTI +2023-10-03 14:35:00,30.19,30.2,30.19,30.2,8171.0,BTI +2023-10-03 14:34:00,30.197,30.199,30.195,30.199,967.0,BTI +2023-10-03 14:33:00,30.2,30.21,30.185,30.194,27039.0,BTI +2023-10-03 14:32:00,30.205,30.21,30.2,30.2,4798.0,BTI +2023-10-03 14:31:00,30.205,30.21,30.205,30.21,1727.0,BTI +2023-10-03 14:30:00,30.2,30.205,30.2,30.205,7767.0,BTI +2023-10-03 14:29:00,30.205,30.21,30.2,30.21,4141.0,BTI +2023-10-03 14:28:00,30.21,30.21,30.2,30.21,5862.0,BTI +2023-10-03 14:27:00,30.205,30.219,30.205,30.219,7859.0,BTI +2023-10-03 14:26:00,30.2,30.21,30.2,30.205,22606.0,BTI +2023-10-03 14:25:00,30.205,30.21,30.2,30.205,1857.0,BTI +2023-10-03 14:24:00,30.205,30.21,30.2,30.2,2163.0,BTI +2023-10-03 14:23:00,30.2,30.209,30.2,30.205,4357.0,BTI +2023-10-03 14:22:00,30.205,30.21,30.2,30.205,3933.0,BTI +2023-10-03 14:21:00,30.205,30.21,30.2,30.205,9625.0,BTI +2023-10-03 14:20:00,30.205,30.208,30.2,30.2,2786.0,BTI +2023-10-03 14:19:00,30.205,30.21,30.2,30.21,1739.0,BTI +2023-10-03 14:18:00,30.205,30.21,30.2,30.2,2232.0,BTI +2023-10-03 14:17:00,30.219,30.219,30.2,30.205,10243.0,BTI +2023-10-03 14:16:00,30.215,30.22,30.21,30.215,1544.0,BTI +2023-10-03 14:15:00,30.223,30.225,30.215,30.215,4803.0,BTI +2023-10-03 14:14:00,30.225,30.229,30.22,30.223,5975.0,BTI +2023-10-03 14:13:00,30.225,30.23,30.22,30.225,2043.0,BTI +2023-10-03 14:12:00,30.225,30.23,30.224,30.23,1252.0,BTI +2023-10-03 14:11:00,30.23,30.23,30.22,30.23,13760.0,BTI +2023-10-03 14:10:00,30.225,30.23,30.225,30.226,4139.0,BTI +2023-10-03 14:09:00,30.22,30.23,30.22,30.22,5184.0,BTI +2023-10-03 14:08:00,30.22,30.228,30.22,30.228,10882.0,BTI +2023-10-03 14:07:00,30.235,30.235,30.21,30.22,18234.0,BTI +2023-10-03 14:06:00,30.23,30.24,30.23,30.235,4129.0,BTI +2023-10-03 14:05:00,30.24,30.24,30.235,30.238,8953.0,BTI +2023-10-03 14:04:00,30.25,30.25,30.23,30.235,36749.0,BTI +2023-10-03 14:03:00,30.255,30.255,30.25,30.25,469.0,BTI +2023-10-03 14:02:00,30.255,30.26,30.255,30.255,1480.0,BTI +2023-10-03 14:01:00,30.265,30.27,30.25,30.255,8168.0,BTI +2023-10-03 14:00:00,30.26,30.27,30.26,30.27,14078.0,BTI +2023-10-03 13:59:00,30.25,30.26,30.25,30.26,8638.0,BTI +2023-10-03 13:58:00,30.255,30.26,30.25,30.255,4170.0,BTI +2023-10-03 13:57:00,30.255,30.255,30.25,30.255,1175.0,BTI +2023-10-03 13:56:00,30.255,30.259,30.25,30.25,8072.0,BTI +2023-10-03 13:55:00,30.26,30.26,30.25,30.255,3791.0,BTI +2023-10-03 13:54:00,30.265,30.268,30.26,30.265,1246.0,BTI +2023-10-03 13:53:00,30.265,30.269,30.265,30.265,2077.0,BTI +2023-10-03 13:52:00,30.265,30.265,30.26,30.265,973.0,BTI +2023-10-03 13:51:00,30.275,30.275,30.265,30.265,4996.0,BTI +2023-10-03 13:50:00,30.28,30.28,30.27,30.27,2497.0,BTI +2023-10-03 13:49:00,30.28,30.28,30.27,30.274,13614.0,BTI +2023-10-03 13:48:00,30.288,30.288,30.27,30.275,3727.0,BTI +2023-10-03 13:47:00,30.285,30.288,30.28,30.28,1361.0,BTI +2023-10-03 13:46:00,30.273,30.289,30.27,30.283,26110.0,BTI +2023-10-03 13:45:00,30.28,30.28,30.27,30.275,6865.0,BTI +2023-10-03 13:44:00,30.285,30.285,30.28,30.285,3122.0,BTI +2023-10-03 13:43:00,30.285,30.29,30.28,30.28,11275.0,BTI +2023-10-03 13:42:00,30.29,30.29,30.28,30.28,8752.0,BTI +2023-10-03 13:41:00,30.288,30.288,30.281,30.288,2548.0,BTI +2023-10-03 13:40:00,30.285,30.29,30.28,30.285,2514.0,BTI +2023-10-03 13:39:00,30.285,30.287,30.28,30.28,1714.0,BTI +2023-10-03 13:38:00,30.283,30.285,30.28,30.285,4418.0,BTI +2023-10-03 13:37:00,30.285,30.29,30.285,30.285,890.0,BTI +2023-10-03 13:36:00,30.28,30.288,30.275,30.285,12189.0,BTI +2023-10-03 13:35:00,30.295,30.295,30.275,30.275,6384.0,BTI +2023-10-03 13:34:00,30.295,30.295,30.29,30.295,1449.0,BTI +2023-10-03 13:33:00,30.294,30.298,30.29,30.29,5985.0,BTI +2023-10-03 13:32:00,30.29,30.295,30.29,30.295,1378.0,BTI +2023-10-03 13:31:00,30.3,30.3,30.29,30.29,2852.0,BTI +2023-10-03 13:30:00,30.305,30.309,30.3,30.309,702.0,BTI +2023-10-03 13:29:00,30.295,30.3,30.295,30.3,5198.0,BTI +2023-10-03 13:28:00,30.295,30.296,30.29,30.296,1551.0,BTI +2023-10-03 13:27:00,30.295,30.3,30.294,30.297,2463.0,BTI +2023-10-03 13:26:00,30.3,30.3,30.295,30.295,4154.0,BTI +2023-10-03 13:25:00,30.3,30.315,30.3,30.305,18410.0,BTI +2023-10-03 13:24:00,30.305,30.305,30.3,30.3,8503.0,BTI +2023-10-03 13:23:00,30.3,30.305,30.3,30.305,5343.0,BTI +2023-10-03 13:22:00,30.295,30.305,30.29,30.295,14109.0,BTI +2023-10-03 13:21:00,30.295,30.3,30.29,30.295,4512.0,BTI +2023-10-03 13:20:00,30.305,30.305,30.29,30.29,7265.0,BTI +2023-10-03 13:19:00,30.31,30.31,30.3,30.3,1317.0,BTI +2023-10-03 13:18:00,30.305,30.305,30.3,30.304,6727.0,BTI +2023-10-03 13:17:00,30.305,30.31,30.305,30.31,3171.0,BTI +2023-10-03 13:16:00,30.315,30.315,30.3,30.3,5638.0,BTI +2023-10-03 13:15:00,30.305,30.315,30.305,30.315,3222.0,BTI +2023-10-03 13:14:00,30.275,30.305,30.275,30.3,125281.0,BTI +2023-10-03 13:13:00,30.285,30.285,30.273,30.273,53411.0,BTI +2023-10-03 13:12:00,30.28,30.285,30.28,30.285,961.0,BTI +2023-10-03 13:11:00,30.29,30.295,30.28,30.28,4440.0,BTI +2023-10-03 13:10:00,30.29,30.295,30.29,30.295,1123.0,BTI +2023-10-03 13:09:00,30.295,30.3,30.29,30.295,14786.0,BTI +2023-10-03 13:08:00,30.297,30.297,30.297,30.297,295.0,BTI +2023-10-03 13:07:00,30.29,30.295,30.29,30.29,10407.0,BTI +2023-10-03 13:06:00,30.295,30.299,30.295,30.295,775.0,BTI +2023-10-03 13:05:00,30.295,30.295,30.29,30.295,862.0,BTI +2023-10-03 13:04:00,30.295,30.295,30.295,30.295,361.0,BTI +2023-10-03 13:03:00,30.295,30.3,30.29,30.29,2140.0,BTI +2023-10-03 13:02:00,30.305,30.308,30.295,30.3,6505.0,BTI +2023-10-03 13:01:00,30.295,30.305,30.29,30.3,11542.0,BTI +2023-10-03 13:00:00,30.269,30.29,30.265,30.29,4381.0,BTI +2023-10-03 12:59:00,30.271,30.271,30.26,30.27,3619.0,BTI +2023-10-03 12:58:00,30.275,30.275,30.275,30.275,703.0,BTI +2023-10-03 12:57:00,30.265,30.279,30.265,30.275,10247.0,BTI +2023-10-03 12:56:00,30.27,30.27,30.26,30.269,2453.0,BTI +2023-10-03 12:55:00,30.26,30.262,30.26,30.26,1283.0,BTI +2023-10-03 12:54:00,30.26,30.26,30.26,30.26,5086.0,BTI +2023-10-03 12:53:00,30.26,30.26,30.26,30.26,2777.0,BTI +2023-10-03 12:52:00,30.262,30.27,30.26,30.26,6294.0,BTI +2023-10-03 12:51:00,30.265,30.265,30.26,30.26,4149.0,BTI +2023-10-03 12:50:00,30.28,30.28,30.265,30.27,3578.0,BTI +2023-10-03 12:49:00,30.265,30.275,30.265,30.275,6756.0,BTI +2023-10-03 12:48:00,30.26,30.265,30.26,30.265,4865.0,BTI +2023-10-03 12:47:00,30.26,30.26,30.255,30.255,1895.0,BTI +2023-10-03 12:46:00,30.26,30.269,30.26,30.265,5932.0,BTI +2023-10-03 12:45:00,30.255,30.27,30.25,30.256,16383.0,BTI +2023-10-03 12:44:00,30.255,30.26,30.25,30.25,2007.0,BTI +2023-10-03 12:43:00,30.26,30.26,30.26,30.26,1484.0,BTI +2023-10-03 12:42:00,30.28,30.28,30.265,30.265,14000.0,BTI +2023-10-03 12:41:00,30.28,30.29,30.274,30.29,5698.0,BTI +2023-10-03 12:40:00,30.265,30.275,30.265,30.275,5115.0,BTI +2023-10-03 12:39:00,30.265,30.265,30.26,30.26,6591.0,BTI +2023-10-03 12:38:00,30.275,30.275,30.26,30.265,7783.0,BTI +2023-10-03 12:37:00,30.265,30.28,30.265,30.273,7893.0,BTI +2023-10-03 12:36:00,30.265,30.27,30.26,30.265,4053.0,BTI +2023-10-03 12:35:00,30.27,30.27,30.26,30.26,13740.0,BTI +2023-10-03 12:34:00,30.275,30.275,30.27,30.27,1177.0,BTI +2023-10-03 12:33:00,30.28,30.28,30.27,30.27,2731.0,BTI +2023-10-03 12:32:00,30.28,30.28,30.27,30.27,13364.0,BTI +2023-10-03 12:31:00,30.285,30.285,30.275,30.28,5257.0,BTI +2023-10-03 12:30:00,30.28,30.29,30.28,30.28,12759.0,BTI +2023-10-03 12:29:00,30.265,30.28,30.26,30.28,3897.0,BTI +2023-10-03 12:28:00,30.26,30.27,30.25,30.26,13944.0,BTI +2023-10-03 12:27:00,30.275,30.275,30.26,30.26,11810.0,BTI +2023-10-03 12:26:00,30.265,30.28,30.26,30.28,13266.0,BTI +2023-10-03 12:25:00,30.26,30.265,30.26,30.26,15885.0,BTI +2023-10-03 12:24:00,30.26,30.266,30.26,30.265,3642.0,BTI +2023-10-03 12:23:00,30.25,30.27,30.25,30.27,13988.0,BTI +2023-10-03 12:22:00,30.26,30.261,30.25,30.26,9393.0,BTI +2023-10-03 12:21:00,30.27,30.27,30.265,30.265,903.0,BTI +2023-10-03 12:20:00,30.27,30.286,30.27,30.28,5221.0,BTI +2023-10-03 12:19:00,30.27,30.27,30.26,30.27,5276.0,BTI +2023-10-03 12:18:00,30.285,30.285,30.27,30.27,4268.0,BTI +2023-10-03 12:17:00,30.28,30.295,30.27,30.29,11466.0,BTI +2023-10-03 12:16:00,30.286,30.286,30.27,30.28,20837.0,BTI +2023-10-03 12:15:00,30.29,30.29,30.28,30.287,737.0,BTI +2023-10-03 12:14:00,30.3,30.3,30.28,30.28,9043.0,BTI +2023-10-03 12:13:00,30.295,30.3,30.295,30.295,9883.0,BTI +2023-10-03 12:12:00,30.29,30.3,30.29,30.294,5405.0,BTI +2023-10-03 12:11:00,30.295,30.3,30.285,30.285,8484.0,BTI +2023-10-03 12:10:00,30.3,30.309,30.29,30.3,4190.0,BTI +2023-10-03 12:09:00,30.315,30.315,30.305,30.305,4130.0,BTI +2023-10-03 12:08:00,30.325,30.325,30.316,30.316,8436.0,BTI +2023-10-03 12:07:00,30.325,30.329,30.32,30.325,2241.0,BTI +2023-10-03 12:06:00,30.326,30.33,30.32,30.324,3867.0,BTI +2023-10-03 12:05:00,30.315,30.325,30.315,30.325,6355.0,BTI +2023-10-03 12:04:00,30.315,30.316,30.31,30.31,743.0,BTI +2023-10-03 12:03:00,30.315,30.32,30.31,30.32,3128.0,BTI +2023-10-03 12:02:00,30.32,30.32,30.315,30.315,452.0,BTI +2023-10-03 12:01:00,30.3,30.315,30.3,30.315,6704.0,BTI +2023-10-03 12:00:00,30.3,30.3,30.295,30.3,3544.0,BTI +2023-10-03 11:59:00,30.295,30.298,30.291,30.298,1422.0,BTI +2023-10-03 11:58:00,30.295,30.295,30.29,30.295,5549.0,BTI +2023-10-03 11:57:00,30.29,30.299,30.29,30.299,1128.0,BTI +2023-10-03 11:56:00,30.281,30.29,30.281,30.29,5629.0,BTI +2023-10-03 11:55:00,30.285,30.285,30.28,30.28,3312.0,BTI +2023-10-03 11:54:00,30.29,30.29,30.285,30.288,1942.0,BTI +2023-10-03 11:53:00,30.295,30.295,30.29,30.295,1231.0,BTI +2023-10-03 11:52:00,30.291,30.299,30.291,30.295,1925.0,BTI +2023-10-03 11:51:00,30.29,30.298,30.29,30.298,847.0,BTI +2023-10-03 11:50:00,30.28,30.29,30.27,30.29,7488.0,BTI +2023-10-03 11:49:00,30.28,30.285,30.28,30.285,773.0,BTI +2023-10-03 11:48:00,30.3,30.3,30.285,30.285,1915.0,BTI +2023-10-03 11:47:00,30.305,30.305,30.295,30.295,4003.0,BTI +2023-10-03 11:46:00,30.305,30.305,30.3,30.305,3745.0,BTI +2023-10-03 11:45:00,30.3,30.309,30.3,30.309,927.0,BTI +2023-10-03 11:44:00,30.295,30.305,30.295,30.305,3241.0,BTI +2023-10-03 11:43:00,30.295,30.3,30.295,30.295,648.0,BTI +2023-10-03 11:42:00,30.305,30.305,30.295,30.295,15904.0,BTI +2023-10-03 11:41:00,30.305,30.305,30.305,30.305,1514.0,BTI +2023-10-03 11:40:00,30.31,30.31,30.3,30.3,17184.0,BTI +2023-10-03 11:39:00,30.3,30.31,30.3,30.305,1501.0,BTI +2023-10-03 11:38:00,30.31,30.31,30.3,30.3,2665.0,BTI +2023-10-03 11:37:00,30.3,30.31,30.3,30.3,2573.0,BTI +2023-10-03 11:36:00,30.295,30.3,30.295,30.3,4618.0,BTI +2023-10-03 11:35:00,30.28,30.3,30.28,30.293,10885.0,BTI +2023-10-03 11:34:00,30.305,30.309,30.27,30.27,25843.0,BTI +2023-10-03 11:33:00,30.305,30.31,30.303,30.303,4217.0,BTI +2023-10-03 11:32:00,30.32,30.32,30.3,30.3,11978.0,BTI +2023-10-03 11:31:00,30.35,30.35,30.32,30.32,32019.0,BTI +2023-10-03 11:30:00,30.34,30.35,30.33,30.35,15674.0,BTI +2023-10-03 11:29:00,30.335,30.35,30.335,30.345,12203.0,BTI +2023-10-03 11:28:00,30.325,30.335,30.325,30.335,5833.0,BTI +2023-10-03 11:27:00,30.33,30.33,30.325,30.33,4107.0,BTI +2023-10-03 11:26:00,30.325,30.339,30.32,30.33,4311.0,BTI +2023-10-03 11:25:00,30.345,30.345,30.323,30.33,7501.0,BTI +2023-10-03 11:24:00,30.33,30.34,30.33,30.34,5670.0,BTI +2023-10-03 11:23:00,30.35,30.35,30.33,30.33,4635.0,BTI +2023-10-03 11:22:00,30.35,30.36,30.345,30.35,10332.0,BTI +2023-10-03 11:21:00,30.35,30.35,30.335,30.343,13486.0,BTI +2023-10-03 11:20:00,30.345,30.355,30.34,30.355,15353.0,BTI +2023-10-03 11:19:00,30.33,30.35,30.33,30.35,16577.0,BTI +2023-10-03 11:18:00,30.32,30.32,30.31,30.32,9462.0,BTI +2023-10-03 11:17:00,30.32,30.33,30.31,30.33,3295.0,BTI +2023-10-03 11:16:00,30.315,30.32,30.31,30.319,7177.0,BTI +2023-10-03 11:15:00,30.295,30.32,30.29,30.315,9841.0,BTI +2023-10-03 11:14:00,30.295,30.3,30.285,30.295,8001.0,BTI +2023-10-03 11:13:00,30.295,30.298,30.29,30.298,4284.0,BTI +2023-10-03 11:12:00,30.305,30.305,30.29,30.29,2803.0,BTI +2023-10-03 11:11:00,30.32,30.32,30.3,30.3,2658.0,BTI +2023-10-03 11:10:00,30.335,30.34,30.31,30.319,8776.0,BTI +2023-10-03 11:09:00,30.35,30.36,30.34,30.34,10388.0,BTI +2023-10-03 11:08:00,30.35,30.355,30.345,30.345,3593.0,BTI +2023-10-03 11:07:00,30.33,30.355,30.33,30.355,8619.0,BTI +2023-10-03 11:06:00,30.33,30.34,30.33,30.33,4582.0,BTI +2023-10-03 11:05:00,30.335,30.34,30.33,30.33,13969.0,BTI +2023-10-03 11:04:00,30.36,30.365,30.33,30.335,39374.0,BTI +2023-10-03 11:03:00,30.36,30.368,30.35,30.368,3271.0,BTI +2023-10-03 11:02:00,30.36,30.365,30.355,30.355,7633.0,BTI +2023-10-03 11:01:00,30.365,30.38,30.365,30.365,9891.0,BTI +2023-10-03 11:00:00,30.37,30.37,30.36,30.36,16123.0,BTI +2023-10-03 10:59:00,30.36,30.375,30.36,30.37,6735.0,BTI +2023-10-03 10:58:00,30.355,30.37,30.355,30.36,12287.0,BTI +2023-10-03 10:57:00,30.35,30.36,30.35,30.36,6662.0,BTI +2023-10-03 10:56:00,30.345,30.36,30.34,30.355,5685.0,BTI +2023-10-03 10:55:00,30.325,30.36,30.322,30.34,17090.0,BTI +2023-10-03 10:54:00,30.305,30.33,30.3,30.33,29459.0,BTI +2023-10-03 10:53:00,30.29,30.305,30.29,30.305,6302.0,BTI +2023-10-03 10:52:00,30.29,30.295,30.282,30.288,2711.0,BTI +2023-10-03 10:51:00,30.295,30.299,30.28,30.29,16447.0,BTI +2023-10-03 10:50:00,30.31,30.31,30.29,30.295,8335.0,BTI +2023-10-03 10:49:00,30.3,30.315,30.3,30.31,25780.0,BTI +2023-10-03 10:48:00,30.301,30.301,30.29,30.295,23177.0,BTI +2023-10-03 10:47:00,30.31,30.315,30.3,30.31,14785.0,BTI +2023-10-03 10:46:00,30.32,30.32,30.3,30.3,7964.0,BTI +2023-10-03 10:45:00,30.32,30.33,30.31,30.32,7358.0,BTI +2023-10-03 10:44:00,30.325,30.335,30.32,30.32,10998.0,BTI +2023-10-03 10:43:00,30.318,30.33,30.31,30.325,5370.0,BTI +2023-10-03 10:42:00,30.335,30.335,30.32,30.32,4753.0,BTI +2023-10-03 10:41:00,30.31,30.335,30.31,30.335,8104.0,BTI +2023-10-03 10:40:00,30.31,30.32,30.31,30.315,2715.0,BTI +2023-10-03 10:39:00,30.325,30.33,30.32,30.32,9836.0,BTI +2023-10-03 10:38:00,30.345,30.348,30.32,30.325,8857.0,BTI +2023-10-03 10:37:00,30.35,30.36,30.34,30.345,50800.0,BTI +2023-10-03 10:36:00,30.355,30.358,30.35,30.355,8397.0,BTI +2023-10-03 10:35:00,30.34,30.36,30.34,30.35,5089.0,BTI +2023-10-03 10:34:00,30.33,30.33,30.325,30.33,1726.0,BTI +2023-10-03 10:33:00,30.335,30.35,30.315,30.33,5933.0,BTI +2023-10-03 10:32:00,30.33,30.33,30.33,30.33,1599.0,BTI +2023-10-03 10:31:00,30.34,30.34,30.315,30.32,11106.0,BTI +2023-10-03 10:30:00,30.33,30.335,30.32,30.335,23101.0,BTI +2023-10-03 10:29:00,30.33,30.33,30.325,30.33,3178.0,BTI +2023-10-03 10:28:00,30.35,30.35,30.33,30.34,10122.0,BTI +2023-10-03 10:27:00,30.365,30.38,30.355,30.355,20884.0,BTI +2023-10-03 10:26:00,30.363,30.37,30.355,30.37,5738.0,BTI +2023-10-03 10:25:00,30.35,30.369,30.35,30.365,14911.0,BTI +2023-10-03 10:24:00,30.335,30.36,30.325,30.354,12650.0,BTI +2023-10-03 10:23:00,30.34,30.341,30.33,30.335,17802.0,BTI +2023-10-03 10:22:00,30.355,30.359,30.34,30.34,19404.0,BTI +2023-10-03 10:21:00,30.34,30.36,30.34,30.355,11562.0,BTI +2023-10-03 10:20:00,30.32,30.35,30.32,30.341,7313.0,BTI +2023-10-03 10:19:00,30.33,30.33,30.32,30.33,8309.0,BTI +2023-10-03 10:18:00,30.31,30.34,30.31,30.33,18885.0,BTI +2023-10-03 10:17:00,30.32,30.32,30.3,30.31,7376.0,BTI +2023-10-03 10:16:00,30.35,30.35,30.32,30.325,6094.0,BTI +2023-10-03 10:15:00,30.38,30.38,30.35,30.355,9559.0,BTI +2023-10-03 10:14:00,30.39,30.4,30.38,30.395,7395.0,BTI +2023-10-03 10:13:00,30.39,30.4,30.38,30.4,5706.0,BTI +2023-10-03 10:12:00,30.37,30.42,30.37,30.39,26705.0,BTI +2023-10-03 10:11:00,30.32,30.37,30.32,30.36,22124.0,BTI +2023-10-03 10:10:00,30.295,30.325,30.295,30.325,5249.0,BTI +2023-10-03 10:09:00,30.295,30.315,30.29,30.295,7777.0,BTI +2023-10-03 10:08:00,30.32,30.32,30.29,30.29,33246.0,BTI +2023-10-03 10:07:00,30.33,30.33,30.31,30.31,7718.0,BTI +2023-10-03 10:06:00,30.345,30.35,30.32,30.33,11205.0,BTI +2023-10-03 10:05:00,30.35,30.36,30.34,30.35,13703.0,BTI +2023-10-03 10:04:00,30.389,30.389,30.36,30.36,7983.0,BTI +2023-10-03 10:03:00,30.37,30.4,30.369,30.39,16709.0,BTI +2023-10-03 10:02:00,30.395,30.395,30.35,30.37,14167.0,BTI +2023-10-03 10:01:00,30.385,30.41,30.38,30.4,24356.0,BTI +2023-10-03 10:00:00,30.44,30.44,30.37,30.39,48464.0,BTI +2023-10-03 09:59:00,30.44,30.445,30.44,30.445,1467.0,BTI +2023-10-03 09:58:00,30.43,30.44,30.43,30.44,7701.0,BTI +2023-10-03 09:57:00,30.455,30.455,30.44,30.44,7185.0,BTI +2023-10-03 09:56:00,30.442,30.455,30.441,30.45,13617.0,BTI +2023-10-03 09:55:00,30.44,30.45,30.44,30.445,8731.0,BTI +2023-10-03 09:54:00,30.45,30.46,30.44,30.449,10113.0,BTI +2023-10-03 09:53:00,30.455,30.455,30.439,30.45,8985.0,BTI +2023-10-03 09:52:00,30.475,30.49,30.46,30.46,15031.0,BTI +2023-10-03 09:51:00,30.475,30.48,30.475,30.48,8758.0,BTI +2023-10-03 09:50:00,30.5,30.5,30.46,30.479,11415.0,BTI +2023-10-03 09:49:00,30.48,30.505,30.475,30.5,20552.0,BTI +2023-10-03 09:48:00,30.5,30.5,30.47,30.48,9772.0,BTI +2023-10-03 09:47:00,30.495,30.503,30.495,30.503,21626.0,BTI +2023-10-03 09:46:00,30.475,30.5,30.475,30.495,25721.0,BTI +2023-10-03 09:45:00,30.5,30.5,30.47,30.475,47267.0,BTI +2023-10-03 09:44:00,30.485,30.5,30.485,30.495,29799.0,BTI +2023-10-03 09:43:00,30.495,30.5,30.48,30.485,14283.0,BTI +2023-10-03 09:42:00,30.485,30.495,30.48,30.495,23772.0,BTI +2023-10-03 09:41:00,30.44,30.48,30.435,30.48,26643.0,BTI +2023-10-03 09:40:00,30.45,30.45,30.43,30.44,15259.0,BTI +2023-10-03 09:39:00,30.42,30.445,30.419,30.445,33255.0,BTI +2023-10-03 09:38:00,30.405,30.435,30.395,30.428,45597.0,BTI +2023-10-03 09:37:00,30.4,30.41,30.385,30.405,48005.0,BTI +2023-10-03 09:36:00,30.43,30.43,30.38,30.4,14156.0,BTI +2023-10-03 09:35:00,30.46,30.47,30.42,30.435,26065.0,BTI +2023-10-03 09:34:00,30.45,30.47,30.445,30.461,6733.0,BTI +2023-10-03 09:33:00,30.46,30.47,30.45,30.46,6228.0,BTI +2023-10-03 09:32:00,30.44,30.505,30.419,30.49,6961.0,BTI +2023-10-03 09:31:00,30.41,30.46,30.405,30.44,24050.0,BTI +2023-10-03 09:30:00,30.52,30.52,30.42,30.42,108786.0,BTI +2023-10-03 09:29:00,30.56,30.56,30.51,30.51,923.0,BTI +2023-10-03 09:28:00,30.55,30.56,30.535,30.56,104.0,BTI +2023-10-03 09:27:00,30.54,30.55,30.52,30.55,182.0,BTI +2023-10-03 09:26:00,30.539,30.54,30.52,30.538,44.0,BTI +2023-10-03 09:25:00,30.52,30.54,30.505,30.515,64.0,BTI +2023-10-03 09:24:00,30.51,30.51,30.48,30.48,213.0,BTI +2023-10-03 09:23:00,30.5,30.5,30.5,30.5,111.0,BTI +2023-10-03 09:22:00,30.48,30.48,30.465,30.465,34.0,BTI +2023-10-03 09:21:00,30.48,30.48,30.48,30.48,1000.0,BTI +2023-10-03 09:20:00,30.47,30.48,30.47,30.47,2725.0,BTI +2023-10-03 09:19:00,30.49,30.49,30.49,30.49,51.0,BTI +2023-10-03 09:14:00,30.451,30.451,30.451,30.451,4.0,BTI +2023-10-03 09:13:00,30.46,30.46,30.46,30.46,5.0,BTI +2023-10-03 09:12:00,30.44,30.44,30.44,30.44,300.0,BTI +2023-10-03 09:10:00,30.47,30.47,30.47,30.47,22.0,BTI +2023-10-03 09:09:00,30.47,30.47,30.46,30.46,466.0,BTI +2023-10-03 09:08:00,30.47,30.47,30.47,30.47,100.0,BTI +2023-10-03 09:07:00,30.48,30.48,30.48,30.48,170.0,BTI +2023-10-03 09:06:00,30.46,30.48,30.46,30.48,107.0,BTI +2023-10-03 09:04:00,30.43,30.43,30.43,30.43,100.0,BTI +2023-10-03 09:03:00,30.44,30.44,30.44,30.44,160.0,BTI +2023-10-03 09:01:00,30.44,30.44,30.42,30.44,48.0,BTI +2023-10-03 09:00:00,30.42,30.44,30.42,30.44,150.0,BTI +2023-10-03 08:59:00,30.4,30.4,30.4,30.4,2986.0,BTI +2023-10-03 08:58:00,30.4,30.4,30.399,30.4,7902.0,BTI +2023-10-03 08:56:00,30.4,30.4,30.4,30.4,1569.0,BTI +2023-10-03 08:54:00,30.4,30.4,30.4,30.4,20.0,BTI +2023-10-03 08:53:00,30.4,30.4,30.4,30.4,17.0,BTI +2023-10-03 08:51:00,30.39,30.39,30.39,30.39,100.0,BTI +2023-10-03 08:50:00,30.4,30.4,30.39,30.39,101.0,BTI +2023-10-03 08:49:00,30.4,30.4,30.4,30.4,70.0,BTI +2023-10-03 08:48:00,30.39,30.4,30.39,30.4,9.0,BTI +2023-10-03 08:47:00,30.4,30.4,30.4,30.4,3501.0,BTI +2023-10-03 08:44:00,30.395,30.395,30.395,30.395,1.0,BTI +2023-10-03 08:43:00,30.4,30.4,30.4,30.4,300.0,BTI +2023-10-03 08:42:00,30.42,30.42,30.39,30.39,2234.0,BTI +2023-10-03 08:41:00,30.42,30.42,30.42,30.42,463.0,BTI +2023-10-03 08:40:00,30.43,30.43,30.43,30.43,1.0,BTI +2023-10-03 08:39:00,30.43,30.43,30.43,30.43,111.0,BTI +2023-10-03 08:36:00,30.43,30.43,30.43,30.43,9.0,BTI +2023-10-03 08:35:00,30.43,30.43,30.43,30.43,51.0,BTI +2023-10-03 08:33:00,30.42,30.43,30.42,30.43,100.0,BTI +2023-10-03 08:32:00,30.43,30.43,30.43,30.43,3.0,BTI +2023-10-03 08:31:00,30.47,30.47,30.44,30.44,60.0,BTI +2023-10-03 08:30:00,30.45,30.47,30.45,30.47,58.0,BTI +2023-10-03 08:29:00,30.46,30.46,30.46,30.46,300.0,BTI +2023-10-03 08:28:00,30.46,30.46,30.45,30.45,127.0,BTI +2023-10-03 08:25:00,30.46,30.46,30.46,30.46,2.0,BTI +2023-10-03 08:24:00,30.46,30.46,30.46,30.46,100.0,BTI +2023-10-03 08:22:00,30.47,30.47,30.47,30.47,1.0,BTI +2023-10-03 08:20:00,30.46,30.46,30.45,30.45,151.0,BTI +2023-10-03 08:18:00,30.445,30.45,30.44,30.44,247.0,BTI +2023-10-03 08:17:00,30.45,30.45,30.439,30.44,143.0,BTI +2023-10-03 08:16:00,30.46,30.47,30.46,30.46,58.0,BTI +2023-10-03 08:14:00,30.455,30.455,30.455,30.455,1.0,BTI +2023-10-03 08:13:00,30.45,30.46,30.45,30.46,3.0,BTI +2023-10-03 08:12:00,30.46,30.46,30.46,30.46,500.0,BTI +2023-10-03 08:10:00,30.44,30.45,30.44,30.45,21.0,BTI +2023-10-03 08:09:00,30.44,30.44,30.44,30.44,35.0,BTI +2023-10-03 08:08:00,30.44,30.44,30.435,30.435,42.0,BTI +2023-10-03 08:07:00,30.44,30.44,30.44,30.44,850.0,BTI +2023-10-03 08:05:00,30.44,30.44,30.44,30.44,15.0,BTI +2023-10-03 08:04:00,30.43,30.44,30.43,30.44,355.0,BTI +2023-10-03 08:03:00,30.43,30.43,30.43,30.43,106.0,BTI +2023-10-03 08:02:00,30.66,30.72,30.439,30.67,1012.0,BTI +2023-10-03 08:01:00,30.405,30.74,30.405,30.73,2159.0,BTI +2023-10-03 08:00:00,30.489,30.69,30.35,30.69,13771.0,BTI +2023-10-03 07:56:00,30.46,30.46,30.46,30.46,37.0,BTI +2023-10-03 07:52:00,30.42,30.42,30.42,30.42,1.0,BTI +2023-10-03 07:46:00,30.43,30.43,30.42,30.42,779.0,BTI +2023-10-03 07:37:00,30.4,30.4,30.39,30.39,101.0,BTI +2023-10-03 07:36:00,30.44,30.44,30.43,30.43,1201.0,BTI +2023-10-03 07:35:00,30.45,30.45,30.45,30.45,380.0,BTI +2023-10-03 07:33:00,30.46,30.47,30.46,30.47,295.0,BTI +2023-10-03 07:30:00,30.45,30.45,30.45,30.45,4.0,BTI +2023-10-03 07:29:00,30.38,30.39,30.38,30.39,5200.0,BTI +2023-10-03 07:28:00,30.38,30.38,30.38,30.38,837.0,BTI +2023-10-03 07:27:00,30.38,30.38,30.36,30.36,1978.0,BTI +2023-10-03 07:24:00,30.39,30.39,30.38,30.38,223.0,BTI +2023-10-03 07:20:00,30.39,30.39,30.39,30.39,102.0,BTI +2023-10-03 07:19:00,30.4,30.4,30.4,30.4,3.0,BTI +2023-10-03 07:17:00,30.41,30.41,30.4,30.4,1000.0,BTI +2023-10-03 07:16:00,30.4,30.4,30.4,30.4,193.0,BTI +2023-10-03 07:15:00,30.41,30.41,30.41,30.41,1001.0,BTI +2023-10-03 07:14:00,30.41,30.41,30.41,30.41,12.0,BTI +2023-10-03 07:13:00,30.42,30.42,30.42,30.42,6.0,BTI +2023-10-03 07:11:00,30.44,30.44,30.43,30.43,123.0,BTI +2023-10-03 07:10:00,30.45,30.45,30.44,30.44,183.0,BTI +2023-10-03 07:09:00,30.46,30.46,30.45,30.45,155.0,BTI +2023-10-03 07:07:00,30.47,30.47,30.47,30.47,145.0,BTI +2023-10-03 07:06:00,30.47,30.47,30.46,30.46,234.0,BTI +2023-10-03 07:05:00,30.46,30.47,30.46,30.47,1895.0,BTI +2023-10-03 07:04:00,30.46,30.46,30.46,30.46,645.0,BTI +2023-10-03 07:03:00,30.48,30.48,30.48,30.48,1.0,BTI +2023-10-03 07:02:00,30.47,30.47,30.47,30.47,100.0,BTI +2023-10-03 07:01:00,30.47,30.47,30.47,30.47,25.0,BTI +2023-10-03 07:00:00,30.47,30.51,30.47,30.5,17114.0,BTI +2023-10-03 06:59:00,30.47,30.47,30.47,30.47,5.0,BTI +2023-10-03 06:58:00,30.48,30.48,30.48,30.48,29.0,BTI +2023-10-03 06:57:00,30.48,30.48,30.48,30.48,9.0,BTI +2023-10-03 06:56:00,30.48,30.48,30.48,30.48,108.0,BTI +2023-10-03 06:55:00,30.48,30.48,30.48,30.48,24.0,BTI +2023-10-03 06:53:00,30.49,30.5,30.49,30.5,150.0,BTI +2023-10-03 06:52:00,30.49,30.49,30.49,30.49,1.0,BTI +2023-10-03 06:45:00,30.5,30.5,30.5,30.5,101.0,BTI +2023-10-03 06:44:00,30.5,30.5,30.5,30.5,1224.0,BTI +2023-10-03 06:43:00,30.51,30.51,30.51,30.51,322.0,BTI +2023-10-03 06:42:00,30.52,30.52,30.52,30.52,100.0,BTI +2023-10-03 06:40:00,30.54,30.54,30.54,30.54,1.0,BTI +2023-10-03 06:39:00,30.53,30.53,30.53,30.53,150.0,BTI +2023-10-03 06:38:00,30.55,30.55,30.55,30.55,180.0,BTI +2023-10-03 06:26:00,30.55,30.55,30.55,30.55,50.0,BTI +2023-10-03 06:20:00,30.56,30.56,30.56,30.56,100.0,BTI +2023-10-03 06:11:00,30.57,30.57,30.57,30.57,150.0,BTI +2023-10-03 06:06:00,30.6,30.6,30.6,30.6,250.0,BTI +2023-10-03 06:02:00,30.57,30.57,30.57,30.57,102.0,BTI +2023-10-03 05:58:00,30.58,30.58,30.58,30.58,100.0,BTI +2023-10-03 05:49:00,30.58,30.58,30.57,30.57,4500.0,BTI +2023-10-03 05:46:00,30.6,30.6,30.6,30.6,1.0,BTI +2023-10-03 05:38:00,30.63,30.63,30.63,30.63,2.0,BTI +2023-10-03 05:37:00,30.64,30.64,30.64,30.64,10.0,BTI +2023-10-03 05:24:00,30.62,30.62,30.62,30.62,1.0,BTI +2023-10-03 05:11:00,30.6,30.6,30.6,30.6,32.0,BTI +2023-10-03 05:05:00,30.67,30.67,30.66,30.66,110.0,BTI +2023-10-03 05:03:00,30.66,30.66,30.66,30.66,1.0,BTI +2023-10-03 05:01:00,30.66,30.66,30.66,30.66,100.0,BTI +2023-10-03 04:59:00,30.67,30.67,30.67,30.67,1.0,BTI +2023-10-03 04:58:00,30.68,30.68,30.68,30.68,500.0,BTI +2023-10-03 04:57:00,30.68,30.68,30.68,30.68,259.0,BTI +2023-10-03 04:52:00,30.67,30.67,30.67,30.67,3.0,BTI +2023-10-03 04:51:00,30.68,30.68,30.68,30.68,100.0,BTI +2023-10-03 04:48:00,30.7,30.7,30.7,30.7,100.0,BTI +2023-10-03 04:45:00,30.65,30.65,30.65,30.65,10.0,BTI +2023-10-03 04:44:00,30.66,30.66,30.66,30.66,58.0,BTI +2023-10-03 04:39:00,30.67,30.67,30.67,30.67,1.0,BTI +2023-10-03 04:28:00,30.67,30.67,30.67,30.67,1.0,BTI +2023-10-03 04:23:00,30.65,30.65,30.65,30.65,20.0,BTI +2023-10-03 04:14:00,30.65,30.65,30.65,30.65,100.0,BTI +2023-10-03 04:12:00,30.65,30.65,30.65,30.65,6.0,BTI +2023-10-03 04:09:00,30.63,30.63,30.63,30.63,1.0,BTI +2023-10-03 04:07:00,30.62,30.62,30.62,30.62,210.0,BTI +2023-10-03 04:06:00,30.6,30.6,30.6,30.6,10.0,BTI +2023-10-03 04:04:00,30.59,30.59,30.59,30.59,200.0,BTI +2023-10-03 04:03:00,30.58,30.58,30.58,30.58,100.0,BTI +2023-10-03 04:01:00,30.58,30.58,30.57,30.57,1141.0,BTI +2023-10-03 04:00:00,30.75,30.75,30.57,30.57,679.0,BTI +2023-10-02 19:59:00,30.77,30.77,30.77,30.77,10.0,BTI +2023-10-02 19:56:00,30.77,30.77,30.77,30.77,75.0,BTI +2023-10-02 19:55:00,30.74,30.77,30.74,30.77,55.0,BTI +2023-10-02 19:46:00,30.74,30.74,30.74,30.74,1.0,BTI +2023-10-02 19:42:00,30.78,30.78,30.78,30.78,5.0,BTI +2023-10-02 19:36:00,30.779,30.779,30.779,30.779,1.0,BTI +2023-10-02 19:33:00,30.7,30.7,30.7,30.7,60.0,BTI +2023-10-02 19:29:00,30.77,30.77,30.77,30.77,34.0,BTI +2023-10-02 19:27:00,30.69,30.69,30.69,30.69,14.0,BTI +2023-10-02 19:19:00,30.77,30.77,30.77,30.77,1.0,BTI +2023-10-02 19:14:00,30.78,30.78,30.77,30.77,120.0,BTI +2023-10-02 19:13:00,30.779,30.779,30.779,30.779,1.0,BTI +2023-10-02 19:11:00,30.78,30.78,30.78,30.78,3.0,BTI +2023-10-02 19:08:00,30.77,30.77,30.77,30.77,20.0,BTI +2023-10-02 19:05:00,30.77,30.77,30.77,30.77,7.0,BTI +2023-10-02 19:00:00,30.69,30.69,30.69,30.69,155400.0,BTI +2023-10-02 18:57:00,30.778,30.778,30.778,30.778,5.0,BTI +2023-10-02 18:56:00,30.78,30.78,30.78,30.78,5.0,BTI +2023-10-02 18:51:00,30.78,30.78,30.78,30.78,2.0,BTI +2023-10-02 18:48:00,30.78,30.78,30.78,30.78,1.0,BTI +2023-10-02 18:45:00,30.735,30.735,30.735,30.735,1.0,BTI +2023-10-02 18:33:00,30.78,30.78,30.78,30.78,3.0,BTI +2023-10-02 18:30:00,30.69,30.69,30.69,30.69,155400.0,BTI +2023-10-02 18:26:00,30.78,30.78,30.78,30.78,5.0,BTI +2023-10-02 18:19:00,30.78,30.78,30.78,30.78,25.0,BTI +2023-10-02 18:18:00,30.78,30.78,30.78,30.78,1.0,BTI +2023-10-02 18:15:00,30.78,30.78,30.78,30.78,50.0,BTI +2023-10-02 18:08:00,30.79,30.79,30.79,30.79,10.0,BTI +2023-10-02 18:02:00,30.69,30.69,30.69,30.69,1.0,BTI +2023-10-02 17:59:00,30.8,30.8,30.69,30.69,324.0,BTI +2023-10-02 17:55:00,30.8,30.8,30.8,30.8,25.0,BTI +2023-10-02 17:53:00,30.69,30.69,30.69,30.69,50.0,BTI +2023-10-02 17:47:00,30.71,30.71,30.71,30.71,2.0,BTI +2023-10-02 17:43:00,30.69,30.69,30.69,30.69,59210.0,BTI +2023-10-02 17:37:00,30.79,30.79,30.75,30.79,200.0,BTI +2023-10-02 17:28:00,30.75,30.75,30.75,30.75,10.0,BTI +2023-10-02 17:27:00,30.72,30.72,30.69,30.69,10.0,BTI +2023-10-02 17:26:00,30.8,30.8,30.69,30.69,95.0,BTI +2023-10-02 17:24:00,30.72,30.72,30.71,30.71,501.0,BTI +2023-10-02 17:23:00,30.75,30.75,30.75,30.75,3.0,BTI +2023-10-02 17:17:00,30.79,30.79,30.745,30.745,3.0,BTI +2023-10-02 17:13:00,30.83,30.83,30.83,30.83,2.0,BTI +2023-10-02 17:12:00,30.83,30.83,30.83,30.83,2.0,BTI +2023-10-02 17:09:00,30.8,30.822,30.71,30.822,505.0,BTI +2023-10-02 17:08:00,30.83,30.83,30.83,30.83,1.0,BTI +2023-10-02 17:06:00,30.82,30.82,30.8,30.8,25.0,BTI +2023-10-02 17:03:00,30.81,30.81,30.81,30.81,10.0,BTI +2023-10-02 17:01:00,30.828,30.828,30.828,30.828,20.0,BTI +2023-10-02 16:59:00,30.83,30.83,30.83,30.83,35.0,BTI +2023-10-02 16:57:00,30.77,30.77,30.77,30.77,3.0,BTI +2023-10-02 16:56:00,30.83,30.83,30.83,30.83,1.0,BTI +2023-10-02 16:53:00,30.82,30.82,30.82,30.82,1.0,BTI +2023-10-02 16:51:00,30.69,30.69,30.69,30.69,55081.0,BTI +2023-10-02 16:50:00,30.826,30.826,30.826,30.826,10.0,BTI +2023-10-02 16:48:00,30.83,30.83,30.83,30.83,1.0,BTI +2023-10-02 16:47:00,30.71,30.71,30.71,30.71,9.0,BTI +2023-10-02 16:44:00,30.77,30.77,30.77,30.77,1.0,BTI +2023-10-02 16:35:00,30.77,30.77,30.77,30.77,1.0,BTI +2023-10-02 16:34:00,30.83,30.83,30.83,30.83,10.0,BTI +2023-10-02 16:21:00,30.8,30.8,30.8,30.8,1.0,BTI +2023-10-02 16:20:00,30.81,30.82,30.81,30.82,54.0,BTI +2023-10-02 16:19:00,30.76,30.76,30.76,30.76,1.0,BTI +2023-10-02 16:14:00,30.75,30.75,30.75,30.75,6.0,BTI +2023-10-02 16:10:00,30.69,30.69,30.69,30.69,155400.0,BTI +2023-10-02 16:07:00,30.7,30.7,30.7,30.7,2.0,BTI +2023-10-02 16:00:00,30.69,30.83,30.68,30.69,353968.0,BTI +2023-10-02 15:59:00,30.705,30.71,30.68,30.69,104378.0,BTI +2023-10-02 15:58:00,30.7,30.71,30.7,30.705,33542.0,BTI +2023-10-02 15:57:00,30.71,30.71,30.7,30.705,58569.0,BTI +2023-10-02 15:56:00,30.715,30.72,30.71,30.71,33330.0,BTI +2023-10-02 15:55:00,30.715,30.72,30.71,30.715,22839.0,BTI +2023-10-02 15:54:00,30.695,30.715,30.69,30.715,39047.0,BTI +2023-10-02 15:53:00,30.695,30.7,30.69,30.695,12554.0,BTI +2023-10-02 15:52:00,30.685,30.71,30.685,30.695,28192.0,BTI +2023-10-02 15:51:00,30.675,30.69,30.675,30.685,15472.0,BTI +2023-10-02 15:50:00,30.705,30.705,30.675,30.675,28193.0,BTI +2023-10-02 15:49:00,30.704,30.705,30.7,30.7,4520.0,BTI +2023-10-02 15:48:00,30.69,30.7,30.69,30.7,21314.0,BTI +2023-10-02 15:47:00,30.7,30.7,30.69,30.691,15110.0,BTI +2023-10-02 15:46:00,30.715,30.718,30.7,30.705,23831.0,BTI +2023-10-02 15:45:00,30.705,30.72,30.705,30.719,7459.0,BTI +2023-10-02 15:44:00,30.715,30.716,30.7,30.705,14973.0,BTI +2023-10-02 15:43:00,30.72,30.72,30.715,30.715,2334.0,BTI +2023-10-02 15:42:00,30.715,30.715,30.71,30.711,2417.0,BTI +2023-10-02 15:41:00,30.71,30.715,30.705,30.715,9587.0,BTI +2023-10-02 15:40:00,30.705,30.715,30.7,30.7,11850.0,BTI +2023-10-02 15:39:00,30.695,30.705,30.695,30.705,8103.0,BTI +2023-10-02 15:38:00,30.685,30.7,30.68,30.695,10122.0,BTI +2023-10-02 15:37:00,30.69,30.7,30.685,30.685,10208.0,BTI +2023-10-02 15:36:00,30.705,30.705,30.69,30.69,12345.0,BTI +2023-10-02 15:35:00,30.71,30.719,30.7,30.7,7610.0,BTI +2023-10-02 15:34:00,30.715,30.72,30.711,30.711,5700.0,BTI +2023-10-02 15:33:00,30.71,30.715,30.71,30.715,2041.0,BTI +2023-10-02 15:32:00,30.7,30.719,30.7,30.71,11082.0,BTI +2023-10-02 15:31:00,30.69,30.7,30.685,30.695,5773.0,BTI +2023-10-02 15:30:00,30.705,30.71,30.685,30.69,7267.0,BTI +2023-10-02 15:29:00,30.705,30.708,30.7,30.705,6212.0,BTI +2023-10-02 15:28:00,30.715,30.72,30.7,30.7,7332.0,BTI +2023-10-02 15:27:00,30.72,30.72,30.71,30.72,11061.0,BTI +2023-10-02 15:26:00,30.725,30.728,30.72,30.725,4449.0,BTI +2023-10-02 15:25:00,30.725,30.73,30.72,30.725,3820.0,BTI +2023-10-02 15:24:00,30.72,30.725,30.719,30.721,7110.0,BTI +2023-10-02 15:23:00,30.747,30.747,30.71,30.72,9121.0,BTI +2023-10-02 15:22:00,30.725,30.74,30.725,30.74,4914.0,BTI +2023-10-02 15:21:00,30.73,30.73,30.72,30.725,8284.0,BTI +2023-10-02 15:20:00,30.72,30.73,30.705,30.73,20756.0,BTI +2023-10-02 15:19:00,30.725,30.725,30.72,30.725,2427.0,BTI +2023-10-02 15:18:00,30.725,30.73,30.72,30.729,5009.0,BTI +2023-10-02 15:17:00,30.715,30.725,30.71,30.725,3951.0,BTI +2023-10-02 15:16:00,30.715,30.725,30.715,30.72,10737.0,BTI +2023-10-02 15:15:00,30.71,30.72,30.7,30.715,7954.0,BTI +2023-10-02 15:14:00,30.705,30.715,30.705,30.715,13618.0,BTI +2023-10-02 15:13:00,30.73,30.73,30.71,30.71,6185.0,BTI +2023-10-02 15:12:00,30.73,30.735,30.722,30.722,9387.0,BTI +2023-10-02 15:11:00,30.71,30.735,30.71,30.735,16599.0,BTI +2023-10-02 15:10:00,30.7,30.715,30.7,30.712,8751.0,BTI +2023-10-02 15:09:00,30.695,30.706,30.69,30.706,6931.0,BTI +2023-10-02 15:08:00,30.7,30.719,30.695,30.695,13968.0,BTI +2023-10-02 15:07:00,30.67,30.7,30.67,30.698,7138.0,BTI +2023-10-02 15:06:00,30.67,30.68,30.665,30.675,9611.0,BTI +2023-10-02 15:05:00,30.672,30.68,30.665,30.67,26916.0,BTI +2023-10-02 15:04:00,30.66,30.67,30.66,30.67,4522.0,BTI +2023-10-02 15:03:00,30.67,30.675,30.66,30.67,5413.0,BTI +2023-10-02 15:02:00,30.675,30.68,30.675,30.675,2252.0,BTI +2023-10-02 15:01:00,30.68,30.685,30.675,30.679,3598.0,BTI +2023-10-02 15:00:00,30.675,30.68,30.675,30.68,3317.0,BTI +2023-10-02 14:59:00,30.68,30.68,30.675,30.675,5755.0,BTI +2023-10-02 14:58:00,30.67,30.675,30.67,30.675,8337.0,BTI +2023-10-02 14:57:00,30.67,30.67,30.67,30.67,3877.0,BTI +2023-10-02 14:56:00,30.67,30.674,30.67,30.674,833.0,BTI +2023-10-02 14:55:00,30.68,30.68,30.67,30.67,4162.0,BTI +2023-10-02 14:54:00,30.7,30.7,30.69,30.69,5261.0,BTI +2023-10-02 14:53:00,30.68,30.695,30.68,30.695,6717.0,BTI +2023-10-02 14:52:00,30.682,30.695,30.68,30.69,7135.0,BTI +2023-10-02 14:51:00,30.685,30.685,30.68,30.685,2611.0,BTI +2023-10-02 14:50:00,30.68,30.68,30.67,30.68,6036.0,BTI +2023-10-02 14:49:00,30.665,30.67,30.665,30.67,8776.0,BTI +2023-10-02 14:48:00,30.66,30.669,30.655,30.668,4287.0,BTI +2023-10-02 14:47:00,30.67,30.67,30.66,30.66,1325.0,BTI +2023-10-02 14:46:00,30.679,30.679,30.66,30.66,12596.0,BTI +2023-10-02 14:45:00,30.65,30.675,30.65,30.67,13478.0,BTI +2023-10-02 14:44:00,30.66,30.66,30.65,30.655,6114.0,BTI +2023-10-02 14:43:00,30.659,30.66,30.651,30.66,1454.0,BTI +2023-10-02 14:42:00,30.66,30.66,30.658,30.66,10549.0,BTI +2023-10-02 14:41:00,30.66,30.66,30.66,30.66,846.0,BTI +2023-10-02 14:39:00,30.661,30.67,30.655,30.66,11641.0,BTI +2023-10-02 14:38:00,30.68,30.68,30.67,30.67,8448.0,BTI +2023-10-02 14:37:00,30.685,30.69,30.675,30.68,29880.0,BTI +2023-10-02 14:36:00,30.685,30.688,30.68,30.685,5889.0,BTI +2023-10-02 14:35:00,30.685,30.69,30.68,30.69,7952.0,BTI +2023-10-02 14:34:00,30.685,30.69,30.683,30.69,2593.0,BTI +2023-10-02 14:33:00,30.69,30.69,30.685,30.685,3862.0,BTI +2023-10-02 14:32:00,30.689,30.69,30.68,30.685,2763.0,BTI +2023-10-02 14:31:00,30.669,30.69,30.669,30.685,5490.0,BTI +2023-10-02 14:30:00,30.665,30.67,30.665,30.67,3852.0,BTI +2023-10-02 14:29:00,30.69,30.69,30.66,30.66,30979.0,BTI +2023-10-02 14:28:00,30.7,30.7,30.695,30.695,4682.0,BTI +2023-10-02 14:27:00,30.7,30.709,30.695,30.7,12991.0,BTI +2023-10-02 14:26:00,30.72,30.72,30.7,30.705,5933.0,BTI +2023-10-02 14:25:00,30.73,30.73,30.712,30.715,7991.0,BTI +2023-10-02 14:24:00,30.72,30.73,30.72,30.73,1451.0,BTI +2023-10-02 14:23:00,30.719,30.73,30.715,30.73,3750.0,BTI +2023-10-02 14:22:00,30.73,30.73,30.715,30.715,1439.0,BTI +2023-10-02 14:21:00,30.73,30.73,30.725,30.73,4987.0,BTI +2023-10-02 14:20:00,30.75,30.755,30.735,30.735,4725.0,BTI +2023-10-02 14:19:00,30.75,30.767,30.75,30.76,5927.0,BTI +2023-10-02 14:18:00,30.76,30.76,30.75,30.76,2321.0,BTI +2023-10-02 14:17:00,30.78,30.78,30.765,30.765,4357.0,BTI +2023-10-02 14:16:00,30.79,30.79,30.78,30.78,6444.0,BTI +2023-10-02 14:15:00,30.8,30.8,30.79,30.794,697.0,BTI +2023-10-02 14:14:00,30.79,30.8,30.79,30.795,2703.0,BTI +2023-10-02 14:13:00,30.805,30.805,30.79,30.79,3108.0,BTI +2023-10-02 14:12:00,30.808,30.81,30.8,30.8,6598.0,BTI +2023-10-02 14:11:00,30.795,30.8,30.795,30.8,14592.0,BTI +2023-10-02 14:10:00,30.78,30.8,30.775,30.795,6554.0,BTI +2023-10-02 14:09:00,30.767,30.77,30.761,30.77,6257.0,BTI +2023-10-02 14:08:00,30.76,30.76,30.75,30.76,5693.0,BTI +2023-10-02 14:07:00,30.765,30.77,30.761,30.765,10925.0,BTI +2023-10-02 14:06:00,30.745,30.77,30.74,30.77,16170.0,BTI +2023-10-02 14:05:00,30.735,30.74,30.735,30.74,5078.0,BTI +2023-10-02 14:04:00,30.735,30.74,30.73,30.73,1419.0,BTI +2023-10-02 14:03:00,30.725,30.73,30.72,30.73,7259.0,BTI +2023-10-02 14:02:00,30.729,30.73,30.71,30.72,13845.0,BTI +2023-10-02 14:01:00,30.745,30.749,30.73,30.73,13094.0,BTI +2023-10-02 14:00:00,30.748,30.75,30.74,30.745,5838.0,BTI +2023-10-02 13:59:00,30.735,30.74,30.735,30.74,3238.0,BTI +2023-10-02 13:58:00,30.735,30.739,30.73,30.73,1050.0,BTI +2023-10-02 13:57:00,30.73,30.735,30.73,30.735,3835.0,BTI +2023-10-02 13:56:00,30.735,30.74,30.733,30.733,2260.0,BTI +2023-10-02 13:55:00,30.74,30.749,30.735,30.735,5150.0,BTI +2023-10-02 13:54:00,30.755,30.76,30.74,30.743,5976.0,BTI +2023-10-02 13:53:00,30.748,30.75,30.741,30.75,2094.0,BTI +2023-10-02 13:52:00,30.75,30.75,30.74,30.75,5113.0,BTI +2023-10-02 13:51:00,30.73,30.74,30.73,30.74,10712.0,BTI +2023-10-02 13:50:00,30.72,30.73,30.72,30.728,2506.0,BTI +2023-10-02 13:49:00,30.715,30.72,30.715,30.72,1910.0,BTI +2023-10-02 13:48:00,30.725,30.725,30.71,30.715,5249.0,BTI +2023-10-02 13:47:00,30.73,30.73,30.72,30.73,1496.0,BTI +2023-10-02 13:46:00,30.725,30.73,30.725,30.725,3782.0,BTI +2023-10-02 13:45:00,30.725,30.73,30.72,30.729,2251.0,BTI +2023-10-02 13:44:00,30.72,30.726,30.72,30.725,2747.0,BTI +2023-10-02 13:43:00,30.72,30.72,30.711,30.711,4717.0,BTI +2023-10-02 13:42:00,30.7,30.715,30.7,30.715,3842.0,BTI +2023-10-02 13:41:00,30.69,30.7,30.69,30.7,3830.0,BTI +2023-10-02 13:40:00,30.69,30.698,30.69,30.695,2112.0,BTI +2023-10-02 13:39:00,30.69,30.69,30.685,30.69,3826.0,BTI +2023-10-02 13:38:00,30.71,30.71,30.685,30.685,23061.0,BTI +2023-10-02 13:37:00,30.711,30.711,30.7,30.7,18560.0,BTI +2023-10-02 13:36:00,30.715,30.72,30.71,30.72,3772.0,BTI +2023-10-02 13:35:00,30.71,30.72,30.71,30.72,4722.0,BTI +2023-10-02 13:34:00,30.712,30.72,30.71,30.715,6138.0,BTI +2023-10-02 13:33:00,30.715,30.72,30.71,30.72,4651.0,BTI +2023-10-02 13:32:00,30.72,30.72,30.705,30.71,8754.0,BTI +2023-10-02 13:31:00,30.725,30.73,30.72,30.723,7999.0,BTI +2023-10-02 13:30:00,30.73,30.73,30.72,30.725,3763.0,BTI +2023-10-02 13:29:00,30.725,30.729,30.72,30.72,1798.0,BTI +2023-10-02 13:28:00,30.725,30.739,30.725,30.725,7930.0,BTI +2023-10-02 13:27:00,30.725,30.73,30.725,30.725,3779.0,BTI +2023-10-02 13:26:00,30.72,30.725,30.715,30.725,9853.0,BTI +2023-10-02 13:25:00,30.711,30.72,30.71,30.72,2946.0,BTI +2023-10-02 13:24:00,30.719,30.72,30.71,30.715,3635.0,BTI +2023-10-02 13:23:00,30.7,30.71,30.695,30.71,6166.0,BTI +2023-10-02 13:22:00,30.705,30.71,30.7,30.7,4885.0,BTI +2023-10-02 13:21:00,30.705,30.71,30.697,30.705,10000.0,BTI +2023-10-02 13:20:00,30.705,30.71,30.7,30.7,6649.0,BTI +2023-10-02 13:19:00,30.705,30.708,30.7,30.7,5014.0,BTI +2023-10-02 13:18:00,30.7,30.708,30.7,30.708,4017.0,BTI +2023-10-02 13:17:00,30.69,30.7,30.69,30.7,4758.0,BTI +2023-10-02 13:16:00,30.685,30.69,30.685,30.685,1686.0,BTI +2023-10-02 13:15:00,30.675,30.695,30.67,30.69,16025.0,BTI +2023-10-02 13:14:00,30.68,30.68,30.675,30.68,1813.0,BTI +2023-10-02 13:13:00,30.68,30.68,30.67,30.671,15133.0,BTI +2023-10-02 13:12:00,30.695,30.695,30.68,30.68,13925.0,BTI +2023-10-02 13:11:00,30.69,30.7,30.68,30.695,24066.0,BTI +2023-10-02 13:10:00,30.685,30.7,30.685,30.695,11025.0,BTI +2023-10-02 13:09:00,30.67,30.685,30.67,30.685,20749.0,BTI +2023-10-02 13:08:00,30.665,30.67,30.665,30.67,5007.0,BTI +2023-10-02 13:07:00,30.66,30.67,30.66,30.67,3789.0,BTI +2023-10-02 13:06:00,30.655,30.664,30.64,30.66,25821.0,BTI +2023-10-02 13:05:00,30.65,30.66,30.65,30.655,7612.0,BTI +2023-10-02 13:04:00,30.66,30.66,30.65,30.655,5731.0,BTI +2023-10-02 13:03:00,30.659,30.66,30.659,30.66,1879.0,BTI +2023-10-02 13:02:00,30.65,30.665,30.65,30.66,7629.0,BTI +2023-10-02 13:01:00,30.645,30.66,30.645,30.659,5987.0,BTI +2023-10-02 13:00:00,30.645,30.65,30.64,30.645,3569.0,BTI +2023-10-02 12:59:00,30.635,30.645,30.635,30.645,10352.0,BTI +2023-10-02 12:58:00,30.63,30.64,30.63,30.635,2224.0,BTI +2023-10-02 12:57:00,30.628,30.635,30.625,30.635,7890.0,BTI +2023-10-02 12:56:00,30.625,30.63,30.62,30.62,2290.0,BTI +2023-10-02 12:55:00,30.621,30.63,30.62,30.62,3481.0,BTI +2023-10-02 12:54:00,30.625,30.63,30.62,30.63,2718.0,BTI +2023-10-02 12:53:00,30.625,30.63,30.62,30.63,2176.0,BTI +2023-10-02 12:52:00,30.63,30.63,30.624,30.625,2444.0,BTI +2023-10-02 12:51:00,30.62,30.62,30.616,30.62,3599.0,BTI +2023-10-02 12:50:00,30.61,30.62,30.61,30.618,14734.0,BTI +2023-10-02 12:49:00,30.61,30.62,30.61,30.61,14381.0,BTI +2023-10-02 12:48:00,30.645,30.645,30.611,30.615,22220.0,BTI +2023-10-02 12:47:00,30.641,30.649,30.64,30.64,2809.0,BTI +2023-10-02 12:46:00,30.645,30.65,30.63,30.645,20979.0,BTI +2023-10-02 12:45:00,30.645,30.65,30.639,30.65,10286.0,BTI +2023-10-02 12:44:00,30.64,30.65,30.64,30.645,13601.0,BTI +2023-10-02 12:43:00,30.655,30.66,30.64,30.65,30693.0,BTI +2023-10-02 12:42:00,30.659,30.66,30.655,30.655,1954.0,BTI +2023-10-02 12:41:00,30.658,30.66,30.655,30.66,3480.0,BTI +2023-10-02 12:40:00,30.665,30.67,30.655,30.655,4583.0,BTI +2023-10-02 12:39:00,30.65,30.67,30.65,30.67,19666.0,BTI +2023-10-02 12:38:00,30.655,30.66,30.65,30.658,5946.0,BTI +2023-10-02 12:37:00,30.67,30.67,30.65,30.66,20261.0,BTI +2023-10-02 12:36:00,30.69,30.69,30.66,30.665,17010.0,BTI +2023-10-02 12:35:00,30.685,30.69,30.68,30.68,14757.0,BTI +2023-10-02 12:34:00,30.685,30.685,30.68,30.68,3456.0,BTI +2023-10-02 12:33:00,30.68,30.69,30.68,30.688,2752.0,BTI +2023-10-02 12:32:00,30.68,30.69,30.68,30.68,10386.0,BTI +2023-10-02 12:31:00,30.68,30.688,30.675,30.68,12279.0,BTI +2023-10-02 12:30:00,30.692,30.695,30.68,30.685,19592.0,BTI +2023-10-02 12:29:00,30.69,30.7,30.69,30.695,6608.0,BTI +2023-10-02 12:28:00,30.715,30.715,30.695,30.695,5892.0,BTI +2023-10-02 12:27:00,30.7,30.72,30.7,30.715,13870.0,BTI +2023-10-02 12:26:00,30.695,30.7,30.694,30.695,5644.0,BTI +2023-10-02 12:25:00,30.71,30.71,30.695,30.699,16782.0,BTI +2023-10-02 12:24:00,30.705,30.71,30.705,30.705,5224.0,BTI +2023-10-02 12:23:00,30.71,30.71,30.7,30.705,16424.0,BTI +2023-10-02 12:22:00,30.711,30.715,30.71,30.715,2991.0,BTI +2023-10-02 12:21:00,30.71,30.718,30.71,30.71,2444.0,BTI +2023-10-02 12:20:00,30.72,30.72,30.705,30.71,11114.0,BTI +2023-10-02 12:19:00,30.71,30.725,30.71,30.72,17449.0,BTI +2023-10-02 12:18:00,30.73,30.73,30.71,30.71,3697.0,BTI +2023-10-02 12:17:00,30.745,30.748,30.73,30.735,6553.0,BTI +2023-10-02 12:16:00,30.745,30.748,30.74,30.745,8277.0,BTI +2023-10-02 12:15:00,30.744,30.75,30.744,30.745,5007.0,BTI +2023-10-02 12:14:00,30.74,30.75,30.735,30.75,8229.0,BTI +2023-10-02 12:13:00,30.74,30.74,30.735,30.735,5478.0,BTI +2023-10-02 12:12:00,30.725,30.74,30.725,30.74,41956.0,BTI +2023-10-02 12:11:00,30.725,30.73,30.72,30.725,6586.0,BTI +2023-10-02 12:10:00,30.725,30.729,30.725,30.725,1449.0,BTI +2023-10-02 12:09:00,30.725,30.725,30.715,30.725,10068.0,BTI +2023-10-02 12:08:00,30.72,30.725,30.72,30.725,1706.0,BTI +2023-10-02 12:07:00,30.73,30.738,30.71,30.725,23800.0,BTI +2023-10-02 12:06:00,30.73,30.735,30.73,30.735,8714.0,BTI +2023-10-02 12:05:00,30.735,30.74,30.73,30.735,2669.0,BTI +2023-10-02 12:04:00,30.735,30.735,30.73,30.735,2079.0,BTI +2023-10-02 12:03:00,30.735,30.738,30.73,30.738,2334.0,BTI +2023-10-02 12:02:00,30.733,30.735,30.73,30.735,2557.0,BTI +2023-10-02 12:01:00,30.73,30.745,30.73,30.738,5839.0,BTI +2023-10-02 12:00:00,30.72,30.735,30.719,30.735,6899.0,BTI +2023-10-02 11:59:00,30.725,30.726,30.72,30.721,4137.0,BTI +2023-10-02 11:58:00,30.706,30.725,30.706,30.725,4827.0,BTI +2023-10-02 11:57:00,30.701,30.705,30.701,30.705,1083.0,BTI +2023-10-02 11:56:00,30.7,30.709,30.695,30.701,12259.0,BTI +2023-10-02 11:55:00,30.71,30.715,30.702,30.705,12848.0,BTI +2023-10-02 11:54:00,30.715,30.715,30.7,30.71,10792.0,BTI +2023-10-02 11:53:00,30.725,30.725,30.701,30.715,11083.0,BTI +2023-10-02 11:52:00,30.715,30.728,30.715,30.725,6170.0,BTI +2023-10-02 11:51:00,30.71,30.715,30.709,30.715,6937.0,BTI +2023-10-02 11:50:00,30.72,30.72,30.715,30.72,2809.0,BTI +2023-10-02 11:49:00,30.73,30.73,30.723,30.725,1091.0,BTI +2023-10-02 11:48:00,30.725,30.73,30.725,30.73,1460.0,BTI +2023-10-02 11:47:00,30.73,30.735,30.71,30.72,9759.0,BTI +2023-10-02 11:46:00,30.74,30.74,30.73,30.73,5180.0,BTI +2023-10-02 11:45:00,30.745,30.745,30.738,30.741,4253.0,BTI +2023-10-02 11:44:00,30.74,30.749,30.74,30.74,4586.0,BTI +2023-10-02 11:43:00,30.73,30.739,30.721,30.739,3718.0,BTI +2023-10-02 11:42:00,30.745,30.75,30.72,30.735,11979.0,BTI +2023-10-02 11:41:00,30.735,30.745,30.735,30.745,8606.0,BTI +2023-10-02 11:40:00,30.755,30.755,30.735,30.739,12310.0,BTI +2023-10-02 11:39:00,30.766,30.766,30.75,30.76,4418.0,BTI +2023-10-02 11:38:00,30.755,30.765,30.75,30.765,4308.0,BTI +2023-10-02 11:37:00,30.775,30.775,30.76,30.76,6462.0,BTI +2023-10-02 11:36:00,30.795,30.8,30.77,30.775,11676.0,BTI +2023-10-02 11:35:00,30.785,30.8,30.785,30.798,14093.0,BTI +2023-10-02 11:34:00,30.841,30.841,30.78,30.785,55181.0,BTI +2023-10-02 11:33:00,30.825,30.845,30.825,30.845,6567.0,BTI +2023-10-02 11:32:00,30.82,30.83,30.82,30.825,7656.0,BTI +2023-10-02 11:31:00,30.835,30.835,30.81,30.825,40780.0,BTI +2023-10-02 11:30:00,30.835,30.845,30.83,30.835,11476.0,BTI +2023-10-02 11:29:00,30.839,30.839,30.83,30.835,2917.0,BTI +2023-10-02 11:28:00,30.835,30.845,30.83,30.838,7448.0,BTI +2023-10-02 11:27:00,30.82,30.836,30.82,30.83,4229.0,BTI +2023-10-02 11:26:00,30.81,30.83,30.81,30.825,10494.0,BTI +2023-10-02 11:25:00,30.825,30.825,30.805,30.805,10814.0,BTI +2023-10-02 11:24:00,30.82,30.83,30.81,30.82,8990.0,BTI +2023-10-02 11:23:00,30.835,30.84,30.82,30.82,10227.0,BTI +2023-10-02 11:22:00,30.83,30.84,30.82,30.83,15473.0,BTI +2023-10-02 11:21:00,30.815,30.85,30.809,30.831,24395.0,BTI +2023-10-02 11:20:00,30.8,30.81,30.797,30.81,18387.0,BTI +2023-10-02 11:19:00,30.79,30.809,30.78,30.805,27582.0,BTI +2023-10-02 11:18:00,30.795,30.8,30.79,30.795,11432.0,BTI +2023-10-02 11:17:00,30.8,30.81,30.79,30.8,46480.0,BTI +2023-10-02 11:16:00,30.8,30.815,30.79,30.81,38247.0,BTI +2023-10-02 11:15:00,30.78,30.8,30.78,30.795,96477.0,BTI +2023-10-02 11:14:00,30.785,30.79,30.775,30.78,30292.0,BTI +2023-10-02 11:13:00,30.78,30.79,30.775,30.78,35024.0,BTI +2023-10-02 11:12:00,30.785,30.789,30.76,30.785,33072.0,BTI +2023-10-02 11:11:00,30.77,30.79,30.77,30.785,12573.0,BTI +2023-10-02 11:10:00,30.78,30.79,30.77,30.78,15769.0,BTI +2023-10-02 11:09:00,30.76,30.785,30.76,30.785,8748.0,BTI +2023-10-02 11:08:00,30.77,30.77,30.75,30.75,9609.0,BTI +2023-10-02 11:07:00,30.78,30.785,30.77,30.775,22299.0,BTI +2023-10-02 11:06:00,30.78,30.79,30.77,30.79,9806.0,BTI +2023-10-02 11:05:00,30.76,30.775,30.755,30.77,15622.0,BTI +2023-10-02 11:04:00,30.78,30.79,30.76,30.76,20225.0,BTI +2023-10-02 11:03:00,30.765,30.78,30.765,30.78,5652.0,BTI +2023-10-02 11:02:00,30.76,30.77,30.751,30.77,8428.0,BTI +2023-10-02 11:01:00,30.74,30.76,30.74,30.755,15784.0,BTI +2023-10-02 11:00:00,30.695,30.735,30.69,30.735,10821.0,BTI +2023-10-02 10:59:00,30.7,30.7,30.67,30.695,27913.0,BTI +2023-10-02 10:58:00,30.68,30.69,30.675,30.69,13573.0,BTI +2023-10-02 10:57:00,30.7,30.7,30.68,30.68,11628.0,BTI +2023-10-02 10:56:00,30.705,30.71,30.692,30.705,30974.0,BTI +2023-10-02 10:55:00,30.719,30.72,30.705,30.705,11033.0,BTI +2023-10-02 10:54:00,30.71,30.72,30.702,30.715,9379.0,BTI +2023-10-02 10:53:00,30.745,30.75,30.715,30.715,10509.0,BTI +2023-10-02 10:52:00,30.745,30.76,30.735,30.75,13318.0,BTI +2023-10-02 10:51:00,30.75,30.75,30.735,30.74,13040.0,BTI +2023-10-02 10:50:00,30.74,30.75,30.74,30.75,6192.0,BTI +2023-10-02 10:49:00,30.75,30.755,30.741,30.75,25390.0,BTI +2023-10-02 10:48:00,30.77,30.77,30.745,30.75,20019.0,BTI +2023-10-02 10:47:00,30.77,30.77,30.76,30.76,32362.0,BTI +2023-10-02 10:46:00,30.78,30.79,30.755,30.77,18980.0,BTI +2023-10-02 10:45:00,30.79,30.79,30.77,30.785,23731.0,BTI +2023-10-02 10:44:00,30.77,30.795,30.77,30.785,36052.0,BTI +2023-10-02 10:43:00,30.76,30.77,30.745,30.77,22024.0,BTI +2023-10-02 10:42:00,30.78,30.78,30.76,30.76,27102.0,BTI +2023-10-02 10:41:00,30.79,30.79,30.774,30.78,6165.0,BTI +2023-10-02 10:40:00,30.805,30.82,30.8,30.8,14851.0,BTI +2023-10-02 10:39:00,30.808,30.81,30.786,30.805,17816.0,BTI +2023-10-02 10:38:00,30.82,30.82,30.8,30.8,6374.0,BTI +2023-10-02 10:37:00,30.83,30.83,30.81,30.825,12107.0,BTI +2023-10-02 10:36:00,30.81,30.82,30.81,30.82,3514.0,BTI +2023-10-02 10:35:00,30.835,30.837,30.81,30.82,6288.0,BTI +2023-10-02 10:34:00,30.813,30.84,30.813,30.835,7868.0,BTI +2023-10-02 10:33:00,30.804,30.815,30.8,30.81,7614.0,BTI +2023-10-02 10:32:00,30.82,30.825,30.801,30.801,9889.0,BTI +2023-10-02 10:31:00,30.815,30.825,30.81,30.82,13492.0,BTI +2023-10-02 10:30:00,30.83,30.83,30.81,30.82,12035.0,BTI +2023-10-02 10:29:00,30.832,30.845,30.82,30.83,9859.0,BTI +2023-10-02 10:28:00,30.81,30.835,30.81,30.83,4845.0,BTI +2023-10-02 10:27:00,30.82,30.82,30.802,30.81,12028.0,BTI +2023-10-02 10:26:00,30.85,30.87,30.82,30.82,30844.0,BTI +2023-10-02 10:25:00,30.855,30.858,30.84,30.84,8254.0,BTI +2023-10-02 10:24:00,30.84,30.86,30.84,30.86,5158.0,BTI +2023-10-02 10:23:00,30.82,30.84,30.82,30.83,11142.0,BTI +2023-10-02 10:22:00,30.82,30.82,30.811,30.811,4894.0,BTI +2023-10-02 10:21:00,30.83,30.84,30.821,30.821,5426.0,BTI +2023-10-02 10:20:00,30.81,30.84,30.81,30.834,23406.0,BTI +2023-10-02 10:19:00,30.82,30.83,30.81,30.81,6787.0,BTI +2023-10-02 10:18:00,30.81,30.82,30.795,30.815,9560.0,BTI +2023-10-02 10:17:00,30.8,30.82,30.795,30.81,21156.0,BTI +2023-10-02 10:16:00,30.77,30.8,30.77,30.8,10966.0,BTI +2023-10-02 10:15:00,30.753,30.772,30.745,30.765,24426.0,BTI +2023-10-02 10:14:00,30.769,30.77,30.75,30.75,20075.0,BTI +2023-10-02 10:13:00,30.805,30.805,30.76,30.77,54099.0,BTI +2023-10-02 10:12:00,30.81,30.835,30.804,30.805,17068.0,BTI +2023-10-02 10:11:00,30.795,30.815,30.79,30.809,70647.0,BTI +2023-10-02 10:10:00,30.825,30.84,30.79,30.795,103240.0,BTI +2023-10-02 10:09:00,30.835,30.85,30.82,30.82,9517.0,BTI +2023-10-02 10:08:00,30.86,30.86,30.835,30.835,29132.0,BTI +2023-10-02 10:07:00,30.87,30.87,30.85,30.85,14522.0,BTI +2023-10-02 10:06:00,30.87,30.9,30.86,30.875,12720.0,BTI +2023-10-02 10:05:00,30.855,30.89,30.85,30.87,18568.0,BTI +2023-10-02 10:04:00,30.885,30.9,30.85,30.865,125656.0,BTI +2023-10-02 10:03:00,30.91,30.92,30.88,30.885,42407.0,BTI +2023-10-02 10:02:00,30.95,30.95,30.9,30.91,17970.0,BTI +2023-10-02 10:01:00,30.93,30.952,30.91,30.952,22503.0,BTI +2023-10-02 10:00:00,30.87,30.94,30.85,30.92,14376.0,BTI +2023-10-02 09:59:00,30.86,30.885,30.85,30.88,17695.0,BTI +2023-10-02 09:58:00,30.84,30.88,30.825,30.86,131089.0,BTI +2023-10-02 09:57:00,30.863,30.88,30.85,30.85,32656.0,BTI +2023-10-02 09:56:00,30.869,30.875,30.86,30.865,6390.0,BTI +2023-10-02 09:55:00,30.88,30.89,30.865,30.865,7285.0,BTI +2023-10-02 09:54:00,30.85,30.88,30.85,30.88,15124.0,BTI +2023-10-02 09:53:00,30.84,30.85,30.83,30.845,8554.0,BTI +2023-10-02 09:52:00,30.86,30.86,30.83,30.84,15453.0,BTI +2023-10-02 09:51:00,30.868,30.89,30.842,30.86,119681.0,BTI +2023-10-02 09:50:00,30.939,30.939,30.865,30.865,99319.0,BTI +2023-10-02 09:49:00,30.94,30.94,30.93,30.93,12080.0,BTI +2023-10-02 09:48:00,30.95,30.958,30.93,30.94,19333.0,BTI +2023-10-02 09:47:00,30.95,30.96,30.94,30.96,17642.0,BTI +2023-10-02 09:46:00,30.96,30.96,30.94,30.945,26875.0,BTI +2023-10-02 09:45:00,31.01,31.01,30.95,30.955,23142.0,BTI +2023-10-02 09:44:00,31.019,31.03,31.005,31.01,13205.0,BTI +2023-10-02 09:43:00,30.98,31.025,30.975,31.01,32350.0,BTI +2023-10-02 09:42:00,31.03,31.03,30.98,30.98,69762.0,BTI +2023-10-02 09:41:00,31.055,31.06,31.03,31.03,17373.0,BTI +2023-10-02 09:40:00,31.075,31.08,31.045,31.06,14795.0,BTI +2023-10-02 09:39:00,31.11,31.11,31.07,31.07,18636.0,BTI +2023-10-02 09:38:00,31.115,31.12,31.1,31.105,23037.0,BTI +2023-10-02 09:37:00,31.16,31.18,31.11,31.11,36597.0,BTI +2023-10-02 09:36:00,31.188,31.188,31.151,31.155,15786.0,BTI +2023-10-02 09:35:00,31.171,31.195,31.171,31.19,13609.0,BTI +2023-10-02 09:34:00,31.17,31.18,31.159,31.18,25784.0,BTI +2023-10-02 09:33:00,31.19,31.217,31.175,31.18,26994.0,BTI +2023-10-02 09:32:00,31.2,31.2,31.18,31.195,12236.0,BTI +2023-10-02 09:31:00,31.229,31.245,31.185,31.195,18807.0,BTI +2023-10-02 09:30:00,31.25,31.26,31.215,31.22,88841.0,BTI +2023-10-02 09:29:00,31.27,31.27,31.26,31.26,712.0,BTI +2023-10-02 09:27:00,31.27,31.27,31.27,31.27,52.0,BTI +2023-10-02 09:25:00,31.27,31.27,31.26,31.27,181.0,BTI +2023-10-02 09:24:00,31.28,31.28,31.28,31.28,500.0,BTI +2023-10-02 09:23:00,31.27,31.29,31.27,31.29,105.0,BTI +2023-10-02 09:22:00,31.27,31.27,31.27,31.27,300.0,BTI +2023-10-02 09:21:00,31.25,31.26,31.25,31.26,404.0,BTI +2023-10-02 09:20:00,31.26,31.26,31.25,31.26,7113.0,BTI +2023-10-02 09:19:00,31.27,31.27,31.27,31.27,6.0,BTI +2023-10-02 09:15:00,31.29,31.29,31.29,31.29,50.0,BTI +2023-10-02 09:12:00,31.28,31.28,31.28,31.28,510.0,BTI +2023-10-02 09:11:00,31.29,31.29,31.29,31.29,100.0,BTI +2023-10-02 09:10:00,31.27,31.27,31.27,31.27,2074.0,BTI +2023-10-02 09:09:00,31.27,31.28,31.27,31.28,31.0,BTI +2023-10-02 09:08:00,31.27,31.28,31.27,31.27,3.0,BTI +2023-10-02 09:07:00,31.28,31.28,31.28,31.28,20.0,BTI +2023-10-02 09:06:00,31.3,31.3,31.29,31.29,1249.0,BTI +2023-10-02 09:05:00,31.31,31.31,31.31,31.31,6.0,BTI +2023-10-02 09:03:00,31.301,31.301,31.301,31.301,100.0,BTI +2023-10-02 09:01:00,31.3,31.3,31.3,31.3,481.0,BTI +2023-10-02 08:58:00,31.33,31.33,31.33,31.33,5.0,BTI +2023-10-02 08:57:00,31.309,31.309,31.305,31.305,7.0,BTI +2023-10-02 08:55:00,31.31,31.31,31.31,31.31,66.0,BTI +2023-10-02 08:54:00,31.33,31.33,31.32,31.33,1416.0,BTI +2023-10-02 08:51:00,31.33,31.33,31.33,31.33,300.0,BTI +2023-10-02 08:50:00,31.32,31.32,31.32,31.32,400.0,BTI +2023-10-02 08:48:00,31.32,31.33,31.32,31.33,21.0,BTI +2023-10-02 08:47:00,31.33,31.33,31.33,31.33,2.0,BTI +2023-10-02 08:46:00,31.36,31.36,31.36,31.36,5.0,BTI +2023-10-02 08:44:00,31.36,31.36,31.36,31.36,1.0,BTI +2023-10-02 08:42:00,31.36,31.36,31.36,31.36,1.0,BTI +2023-10-02 08:41:00,31.37,31.37,31.37,31.37,300.0,BTI +2023-10-02 08:39:00,31.39,31.39,31.39,31.39,116.0,BTI +2023-10-02 08:37:00,31.38,31.38,31.38,31.38,3.0,BTI +2023-10-02 08:35:00,31.38,31.38,31.36,31.36,205.0,BTI +2023-10-02 08:33:00,31.37,31.37,31.37,31.37,300.0,BTI +2023-10-02 08:32:00,31.36,31.36,31.36,31.36,750.0,BTI +2023-10-02 08:31:00,31.37,31.4,31.37,31.371,854.0,BTI +2023-10-02 08:30:00,31.38,31.38,31.38,31.38,3.0,BTI +2023-10-02 08:24:00,31.36,31.36,31.36,31.36,1.0,BTI +2023-10-02 08:23:00,31.35,31.35,31.35,31.35,1.0,BTI +2023-10-02 08:21:00,31.325,31.325,31.325,31.325,1.0,BTI +2023-10-02 08:20:00,31.36,31.36,31.36,31.36,100.0,BTI +2023-10-02 08:16:00,31.32,31.32,31.31,31.31,6.0,BTI +2023-10-02 08:15:00,31.32,31.32,31.32,31.32,2.0,BTI +2023-10-02 08:14:00,31.33,31.33,31.33,31.33,5.0,BTI +2023-10-02 08:12:00,31.32,31.33,31.32,31.33,404.0,BTI +2023-10-02 08:09:00,31.35,31.35,31.35,31.35,89.0,BTI +2023-10-02 08:08:00,31.35,31.35,31.35,31.35,1.0,BTI +2023-10-02 08:05:00,31.41,31.41,31.41,31.41,2.0,BTI +2023-10-02 08:04:00,31.35,31.35,31.35,31.35,100.0,BTI +2023-10-02 08:03:00,32.25,32.25,31.37,31.37,55.0,BTI +2023-10-02 08:02:00,31.43,31.43,31.41,31.41,198.0,BTI +2023-10-02 08:01:00,31.41,31.41,31.357,31.38,183.0,BTI +2023-10-02 08:00:00,31.33,31.44,31.33,31.37,7685.0,BTI +2023-10-02 07:56:00,31.38,31.38,31.38,31.38,1.0,BTI +2023-10-02 07:47:00,31.37,31.37,31.37,31.37,100.0,BTI +2023-10-02 07:44:00,31.39,31.39,31.39,31.39,148.0,BTI +2023-10-02 07:42:00,31.4,31.4,31.4,31.4,200.0,BTI +2023-10-02 07:37:00,31.44,31.44,31.44,31.44,1.0,BTI +2023-10-02 07:35:00,31.44,31.44,31.44,31.44,1.0,BTI +2023-10-02 07:29:00,31.44,31.44,31.44,31.44,1.0,BTI +2023-10-02 07:28:00,31.44,31.44,31.44,31.44,100.0,BTI +2023-10-02 07:23:00,31.4,31.4,31.4,31.4,15.0,BTI +2023-10-02 07:16:00,31.35,31.35,31.35,31.35,5.0,BTI +2023-10-02 07:12:00,31.36,31.36,31.36,31.36,15.0,BTI +2023-10-02 07:06:00,31.35,31.35,31.35,31.35,80.0,BTI +2023-10-02 07:04:00,31.35,31.35,31.35,31.35,100.0,BTI +2023-10-02 07:02:00,31.32,31.32,31.32,31.32,320.0,BTI +2023-10-02 07:00:00,31.33,31.33,31.33,31.33,366.0,BTI +2023-10-02 06:59:00,31.32,31.32,31.32,31.32,100.0,BTI +2023-10-02 06:57:00,31.34,31.34,31.34,31.34,2.0,BTI +2023-10-02 06:50:00,31.36,31.36,31.33,31.33,116.0,BTI +2023-10-02 06:45:00,31.35,31.35,31.35,31.35,15.0,BTI +2023-10-02 06:36:00,31.37,31.37,31.37,31.37,186.0,BTI +2023-10-02 06:29:00,31.37,31.37,31.37,31.37,101.0,BTI +2023-10-02 06:24:00,31.4,31.4,31.4,31.4,50.0,BTI +2023-10-02 06:16:00,31.37,31.37,31.37,31.37,2.0,BTI +2023-10-02 05:47:00,31.42,31.42,31.41,31.41,212.0,BTI +2023-10-02 05:30:00,31.44,31.44,31.44,31.44,43.0,BTI +2023-10-02 05:20:00,31.45,31.45,31.45,31.45,100.0,BTI +2023-10-02 05:17:00,31.49,31.49,31.49,31.49,1.0,BTI +2023-10-02 04:58:00,31.54,31.54,31.54,31.54,188.0,BTI +2023-10-02 04:38:00,31.57,31.57,31.57,31.57,687.0,BTI +2023-10-02 04:37:00,31.56,31.56,31.56,31.56,16.0,BTI +2023-10-02 04:29:00,31.56,31.56,31.56,31.56,100.0,BTI +2023-10-02 04:26:00,31.57,31.57,31.55,31.55,3149.0,BTI +2023-10-02 04:21:00,31.55,31.55,31.55,31.55,50.0,BTI +2023-10-02 04:16:00,31.56,31.56,31.56,31.56,500.0,BTI +2023-10-02 04:09:00,31.53,31.54,31.53,31.53,500.0,BTI +2023-10-02 04:00:00,31.65,31.65,31.65,31.65,485.0,BTI +2023-09-29 19:59:00,31.56,31.56,31.56,31.56,1.0,BTI +2023-09-29 19:50:00,31.46,31.46,31.46,31.46,2.0,BTI +2023-09-29 19:39:00,31.5,31.5,31.5,31.5,100.0,BTI +2023-09-29 19:37:00,31.49,31.49,31.49,31.49,100.0,BTI +2023-09-29 19:24:00,31.499,31.499,31.499,31.499,1.0,BTI +2023-09-29 19:22:00,31.48,31.51,31.45,31.45,1078.0,BTI +2023-09-29 19:18:00,31.48,31.48,31.48,31.48,2.0,BTI +2023-09-29 19:00:00,31.41,31.41,31.41,31.41,96529.0,BTI +2023-09-29 18:46:00,31.5,31.5,31.5,31.5,10.0,BTI +2023-09-29 18:30:00,31.41,31.41,31.41,31.41,96529.0,BTI +2023-09-29 18:12:00,31.5,31.5,31.5,31.5,115.0,BTI +2023-09-29 18:07:00,31.5,31.5,31.5,31.5,200.0,BTI +2023-09-29 18:03:00,31.49,31.49,31.49,31.49,30.0,BTI +2023-09-29 18:02:00,31.5,31.5,31.5,31.5,5.0,BTI +2023-09-29 17:58:00,31.5,31.5,31.5,31.5,10.0,BTI +2023-09-29 17:57:00,31.5,31.5,31.5,31.5,100.0,BTI +2023-09-29 17:17:00,31.6,31.6,31.6,31.6,20.0,BTI +2023-09-29 17:13:00,31.6,31.6,31.6,31.6,200.0,BTI +2023-09-29 16:52:00,31.51,31.51,31.51,31.51,50.0,BTI +2023-09-29 16:49:00,31.41,31.41,31.41,31.41,44074.0,BTI +2023-09-29 16:47:00,31.59,31.59,31.59,31.59,1.0,BTI +2023-09-29 16:39:00,31.6,31.6,31.6,31.6,1.0,BTI +2023-09-29 16:36:00,31.5,31.5,31.5,31.5,10.0,BTI +2023-09-29 16:30:00,31.44,31.48,31.44,31.48,67.0,BTI +2023-09-29 16:22:00,31.47,31.47,31.47,31.47,1.0,BTI +2023-09-29 16:21:00,31.411,31.411,31.411,31.411,1.0,BTI +2023-09-29 16:20:00,31.44,31.44,31.44,31.44,1.0,BTI +2023-09-29 16:19:00,31.4,31.4,31.4,31.4,20.0,BTI +2023-09-29 16:10:00,31.41,31.41,31.41,31.41,96529.0,BTI +2023-09-29 16:08:00,31.401,31.401,31.401,31.401,1.0,BTI +2023-09-29 16:00:00,31.4,31.47,31.4,31.47,204826.0,BTI +2023-09-29 15:59:00,31.405,31.42,31.4,31.4,63339.0,BTI +2023-09-29 15:58:00,31.41,31.41,31.4,31.4,17308.0,BTI +2023-09-29 15:57:00,31.385,31.41,31.385,31.405,27095.0,BTI +2023-09-29 15:56:00,31.37,31.39,31.37,31.38,19229.0,BTI +2023-09-29 15:55:00,31.39,31.39,31.37,31.38,29993.0,BTI +2023-09-29 15:54:00,31.405,31.405,31.38,31.4,18975.0,BTI +2023-09-29 15:53:00,31.425,31.43,31.405,31.409,20942.0,BTI +2023-09-29 15:52:00,31.415,31.428,31.415,31.425,6109.0,BTI +2023-09-29 15:51:00,31.42,31.42,31.405,31.41,23090.0,BTI +2023-09-29 15:50:00,31.4,31.42,31.385,31.415,47745.0,BTI +2023-09-29 15:49:00,31.4,31.4,31.39,31.395,4715.0,BTI +2023-09-29 15:48:00,31.4,31.4,31.39,31.39,4600.0,BTI +2023-09-29 15:47:00,31.395,31.41,31.39,31.405,21719.0,BTI +2023-09-29 15:46:00,31.37,31.395,31.37,31.395,7700.0,BTI +2023-09-29 15:45:00,31.362,31.375,31.361,31.375,10467.0,BTI +2023-09-29 15:44:00,31.37,31.38,31.36,31.361,12009.0,BTI +2023-09-29 15:43:00,31.37,31.38,31.364,31.37,10907.0,BTI +2023-09-29 15:42:00,31.355,31.37,31.35,31.37,8572.0,BTI +2023-09-29 15:41:00,31.38,31.38,31.35,31.355,10089.0,BTI +2023-09-29 15:40:00,31.375,31.38,31.37,31.38,5952.0,BTI +2023-09-29 15:39:00,31.36,31.375,31.355,31.375,7603.0,BTI +2023-09-29 15:38:00,31.375,31.38,31.37,31.37,4408.0,BTI +2023-09-29 15:37:00,31.365,31.375,31.36,31.375,4617.0,BTI +2023-09-29 15:36:00,31.36,31.36,31.355,31.36,10818.0,BTI +2023-09-29 15:35:00,31.36,31.36,31.34,31.35,12662.0,BTI +2023-09-29 15:34:00,31.365,31.37,31.36,31.365,11073.0,BTI +2023-09-29 15:33:00,31.372,31.372,31.365,31.365,3869.0,BTI +2023-09-29 15:32:00,31.365,31.375,31.361,31.375,11042.0,BTI +2023-09-29 15:31:00,31.38,31.38,31.365,31.37,8736.0,BTI +2023-09-29 15:30:00,31.395,31.4,31.381,31.388,3095.0,BTI +2023-09-29 15:29:00,31.395,31.4,31.39,31.39,5310.0,BTI +2023-09-29 15:28:00,31.38,31.4,31.38,31.4,15259.0,BTI +2023-09-29 15:27:00,31.375,31.376,31.37,31.376,10932.0,BTI +2023-09-29 15:26:00,31.38,31.38,31.375,31.378,3064.0,BTI +2023-09-29 15:25:00,31.38,31.38,31.375,31.375,5372.0,BTI +2023-09-29 15:24:00,31.391,31.391,31.375,31.38,6617.0,BTI +2023-09-29 15:23:00,31.395,31.4,31.39,31.395,7905.0,BTI +2023-09-29 15:22:00,31.405,31.405,31.385,31.39,14810.0,BTI +2023-09-29 15:21:00,31.405,31.408,31.4,31.4,1183.0,BTI +2023-09-29 15:20:00,31.41,31.42,31.405,31.405,3143.0,BTI +2023-09-29 15:19:00,31.42,31.42,31.41,31.415,2419.0,BTI +2023-09-29 15:18:00,31.41,31.425,31.41,31.415,11545.0,BTI +2023-09-29 15:17:00,31.4,31.405,31.4,31.405,1866.0,BTI +2023-09-29 15:16:00,31.41,31.41,31.405,31.405,4069.0,BTI +2023-09-29 15:15:00,31.41,31.415,31.41,31.415,4330.0,BTI +2023-09-29 15:14:00,31.419,31.419,31.402,31.41,16394.0,BTI +2023-09-29 15:13:00,31.4,31.425,31.395,31.415,13836.0,BTI +2023-09-29 15:12:00,31.39,31.4,31.39,31.398,5731.0,BTI +2023-09-29 15:11:00,31.375,31.39,31.375,31.385,6356.0,BTI +2023-09-29 15:10:00,31.37,31.378,31.37,31.375,2274.0,BTI +2023-09-29 15:09:00,31.39,31.39,31.375,31.375,3115.0,BTI +2023-09-29 15:08:00,31.385,31.395,31.385,31.395,7721.0,BTI +2023-09-29 15:07:00,31.389,31.389,31.37,31.38,13715.0,BTI +2023-09-29 15:06:00,31.38,31.389,31.375,31.389,21203.0,BTI +2023-09-29 15:05:00,31.375,31.385,31.375,31.38,5576.0,BTI +2023-09-29 15:04:00,31.38,31.381,31.365,31.38,14694.0,BTI +2023-09-29 15:03:00,31.42,31.42,31.385,31.39,12071.0,BTI +2023-09-29 15:02:00,31.425,31.427,31.425,31.425,1765.0,BTI +2023-09-29 15:01:00,31.415,31.425,31.415,31.425,6102.0,BTI +2023-09-29 15:00:00,31.41,31.428,31.41,31.42,7341.0,BTI +2023-09-29 14:59:00,31.41,31.415,31.405,31.405,4868.0,BTI +2023-09-29 14:58:00,31.405,31.42,31.405,31.405,6095.0,BTI +2023-09-29 14:57:00,31.39,31.41,31.39,31.405,7152.0,BTI +2023-09-29 14:56:00,31.375,31.38,31.375,31.38,6605.0,BTI +2023-09-29 14:55:00,31.356,31.37,31.355,31.37,7345.0,BTI +2023-09-29 14:54:00,31.345,31.35,31.34,31.35,7818.0,BTI +2023-09-29 14:53:00,31.349,31.35,31.345,31.345,1794.0,BTI +2023-09-29 14:52:00,31.345,31.35,31.345,31.345,1833.0,BTI +2023-09-29 14:51:00,31.34,31.345,31.34,31.34,3262.0,BTI +2023-09-29 14:50:00,31.33,31.34,31.33,31.34,4565.0,BTI +2023-09-29 14:49:00,31.34,31.34,31.335,31.335,2276.0,BTI +2023-09-29 14:48:00,31.35,31.35,31.34,31.341,4035.0,BTI +2023-09-29 14:47:00,31.34,31.347,31.34,31.347,1477.0,BTI +2023-09-29 14:46:00,31.345,31.349,31.34,31.34,4908.0,BTI +2023-09-29 14:45:00,31.35,31.35,31.35,31.35,1605.0,BTI +2023-09-29 14:44:00,31.35,31.36,31.35,31.355,7828.0,BTI +2023-09-29 14:43:00,31.345,31.35,31.345,31.345,4671.0,BTI +2023-09-29 14:42:00,31.34,31.345,31.34,31.345,4768.0,BTI +2023-09-29 14:41:00,31.339,31.345,31.335,31.34,4299.0,BTI +2023-09-29 14:40:00,31.315,31.34,31.315,31.335,21698.0,BTI +2023-09-29 14:39:00,31.315,31.32,31.315,31.315,10939.0,BTI +2023-09-29 14:38:00,31.325,31.33,31.315,31.315,5510.0,BTI +2023-09-29 14:37:00,31.325,31.33,31.325,31.325,1275.0,BTI +2023-09-29 14:36:00,31.33,31.33,31.32,31.32,4359.0,BTI +2023-09-29 14:35:00,31.315,31.33,31.315,31.324,8666.0,BTI +2023-09-29 14:34:00,31.31,31.32,31.31,31.319,2224.0,BTI +2023-09-29 14:33:00,31.325,31.325,31.31,31.311,5871.0,BTI +2023-09-29 14:32:00,31.34,31.34,31.33,31.33,12098.0,BTI +2023-09-29 14:31:00,31.345,31.345,31.34,31.34,337.0,BTI +2023-09-29 14:30:00,31.355,31.36,31.34,31.345,7802.0,BTI +2023-09-29 14:29:00,31.365,31.365,31.36,31.36,2225.0,BTI +2023-09-29 14:28:00,31.375,31.375,31.34,31.36,46907.0,BTI +2023-09-29 14:27:00,31.382,31.385,31.377,31.377,2638.0,BTI +2023-09-29 14:26:00,31.38,31.39,31.38,31.39,3812.0,BTI +2023-09-29 14:25:00,31.37,31.385,31.37,31.385,1535.0,BTI +2023-09-29 14:24:00,31.36,31.375,31.35,31.375,16602.0,BTI +2023-09-29 14:23:00,31.345,31.355,31.345,31.355,10164.0,BTI +2023-09-29 14:22:00,31.35,31.35,31.345,31.348,1244.0,BTI +2023-09-29 14:21:00,31.355,31.359,31.351,31.359,1856.0,BTI +2023-09-29 14:20:00,31.35,31.35,31.34,31.35,3167.0,BTI +2023-09-29 14:19:00,31.35,31.35,31.345,31.35,3143.0,BTI +2023-09-29 14:18:00,31.33,31.35,31.33,31.35,6691.0,BTI +2023-09-29 14:17:00,31.375,31.375,31.33,31.33,26564.0,BTI +2023-09-29 14:16:00,31.38,31.38,31.37,31.37,19841.0,BTI +2023-09-29 14:15:00,31.375,31.375,31.37,31.37,1827.0,BTI +2023-09-29 14:14:00,31.372,31.375,31.372,31.374,2279.0,BTI +2023-09-29 14:13:00,31.37,31.38,31.37,31.37,501.0,BTI +2023-09-29 14:12:00,31.38,31.382,31.38,31.38,2783.0,BTI +2023-09-29 14:11:00,31.37,31.375,31.37,31.375,1506.0,BTI +2023-09-29 14:10:00,31.37,31.38,31.36,31.36,1405.0,BTI +2023-09-29 14:09:00,31.375,31.375,31.37,31.37,2709.0,BTI +2023-09-29 14:08:00,31.378,31.378,31.37,31.37,340.0,BTI +2023-09-29 14:07:00,31.37,31.38,31.37,31.38,436.0,BTI +2023-09-29 14:06:00,31.37,31.375,31.364,31.37,2861.0,BTI +2023-09-29 14:05:00,31.38,31.388,31.37,31.375,2656.0,BTI +2023-09-29 14:04:00,31.365,31.37,31.36,31.37,2475.0,BTI +2023-09-29 14:03:00,31.35,31.36,31.35,31.36,2551.0,BTI +2023-09-29 14:02:00,31.355,31.355,31.355,31.355,550.0,BTI +2023-09-29 14:01:00,31.35,31.36,31.335,31.36,25803.0,BTI +2023-09-29 14:00:00,31.36,31.36,31.36,31.36,1188.0,BTI +2023-09-29 13:59:00,31.36,31.36,31.36,31.36,6124.0,BTI +2023-09-29 13:58:00,31.375,31.375,31.36,31.361,4148.0,BTI +2023-09-29 13:57:00,31.39,31.39,31.37,31.375,26293.0,BTI +2023-09-29 13:56:00,31.39,31.39,31.385,31.386,1198.0,BTI +2023-09-29 13:55:00,31.39,31.39,31.39,31.39,1356.0,BTI +2023-09-29 13:54:00,31.4,31.405,31.384,31.384,13045.0,BTI +2023-09-29 13:53:00,31.389,31.4,31.389,31.4,2882.0,BTI +2023-09-29 13:52:00,31.389,31.39,31.38,31.39,5807.0,BTI +2023-09-29 13:51:00,31.405,31.405,31.39,31.39,21204.0,BTI +2023-09-29 13:50:00,31.41,31.41,31.4,31.4,3275.0,BTI +2023-09-29 13:49:00,31.42,31.42,31.41,31.41,1139.0,BTI +2023-09-29 13:48:00,31.43,31.43,31.41,31.42,8405.0,BTI +2023-09-29 13:47:00,31.435,31.435,31.43,31.43,8501.0,BTI +2023-09-29 13:46:00,31.44,31.44,31.43,31.436,2917.0,BTI +2023-09-29 13:45:00,31.44,31.44,31.44,31.44,420.0,BTI +2023-09-29 13:44:00,31.455,31.46,31.445,31.445,6088.0,BTI +2023-09-29 13:43:00,31.46,31.46,31.455,31.455,4387.0,BTI +2023-09-29 13:42:00,31.45,31.455,31.45,31.455,720.0,BTI +2023-09-29 13:41:00,31.438,31.456,31.435,31.45,10212.0,BTI +2023-09-29 13:40:00,31.455,31.455,31.435,31.44,17737.0,BTI +2023-09-29 13:39:00,31.455,31.46,31.45,31.455,2302.0,BTI +2023-09-29 13:38:00,31.455,31.455,31.455,31.455,738.0,BTI +2023-09-29 13:37:00,31.45,31.455,31.45,31.455,1006.0,BTI +2023-09-29 13:36:00,31.451,31.46,31.45,31.46,1170.0,BTI +2023-09-29 13:35:00,31.446,31.45,31.445,31.45,4378.0,BTI +2023-09-29 13:34:00,31.44,31.449,31.44,31.445,1518.0,BTI +2023-09-29 13:33:00,31.455,31.46,31.445,31.445,8517.0,BTI +2023-09-29 13:32:00,31.459,31.46,31.45,31.46,1417.0,BTI +2023-09-29 13:31:00,31.455,31.46,31.45,31.455,1989.0,BTI +2023-09-29 13:30:00,31.455,31.46,31.45,31.46,2527.0,BTI +2023-09-29 13:29:00,31.455,31.458,31.455,31.458,801.0,BTI +2023-09-29 13:28:00,31.445,31.454,31.445,31.45,5022.0,BTI +2023-09-29 13:27:00,31.445,31.45,31.445,31.445,5282.0,BTI +2023-09-29 13:26:00,31.455,31.46,31.445,31.445,8444.0,BTI +2023-09-29 13:25:00,31.458,31.46,31.45,31.455,7020.0,BTI +2023-09-29 13:24:00,31.455,31.46,31.45,31.455,2564.0,BTI +2023-09-29 13:23:00,31.46,31.46,31.45,31.46,2980.0,BTI +2023-09-29 13:22:00,31.455,31.455,31.455,31.455,707.0,BTI +2023-09-29 13:21:00,31.45,31.46,31.45,31.455,7864.0,BTI +2023-09-29 13:20:00,31.445,31.45,31.445,31.45,2562.0,BTI +2023-09-29 13:19:00,31.45,31.45,31.445,31.445,2604.0,BTI +2023-09-29 13:18:00,31.465,31.465,31.45,31.45,9782.0,BTI +2023-09-29 13:17:00,31.455,31.47,31.455,31.47,4818.0,BTI +2023-09-29 13:16:00,31.455,31.457,31.45,31.455,1044.0,BTI +2023-09-29 13:15:00,31.455,31.46,31.45,31.46,8580.0,BTI +2023-09-29 13:14:00,31.435,31.49,31.435,31.46,81712.0,BTI +2023-09-29 13:13:00,31.435,31.435,31.43,31.435,1051.0,BTI +2023-09-29 13:12:00,31.435,31.435,31.43,31.435,11014.0,BTI +2023-09-29 13:11:00,31.425,31.435,31.42,31.435,29510.0,BTI +2023-09-29 13:10:00,31.42,31.425,31.42,31.425,7886.0,BTI +2023-09-29 13:09:00,31.415,31.425,31.415,31.42,1856.0,BTI +2023-09-29 13:08:00,31.41,31.415,31.405,31.41,2903.0,BTI +2023-09-29 13:07:00,31.415,31.42,31.41,31.41,5355.0,BTI +2023-09-29 13:06:00,31.42,31.425,31.415,31.42,3049.0,BTI +2023-09-29 13:05:00,31.425,31.425,31.41,31.41,4301.0,BTI +2023-09-29 13:04:00,31.425,31.425,31.42,31.425,3557.0,BTI +2023-09-29 13:03:00,31.42,31.425,31.42,31.425,1944.0,BTI +2023-09-29 13:02:00,31.43,31.43,31.41,31.42,3262.0,BTI +2023-09-29 13:01:00,31.445,31.445,31.435,31.435,1576.0,BTI +2023-09-29 13:00:00,31.46,31.465,31.45,31.45,7556.0,BTI +2023-09-29 12:59:00,31.46,31.47,31.46,31.46,2498.0,BTI +2023-09-29 12:58:00,31.461,31.465,31.46,31.465,798.0,BTI +2023-09-29 12:57:00,31.47,31.47,31.47,31.47,423.0,BTI +2023-09-29 12:56:00,31.455,31.46,31.455,31.46,1658.0,BTI +2023-09-29 12:55:00,31.455,31.455,31.452,31.455,1991.0,BTI +2023-09-29 12:54:00,31.46,31.47,31.451,31.451,3433.0,BTI +2023-09-29 12:53:00,31.455,31.455,31.45,31.455,653.0,BTI +2023-09-29 12:52:00,31.46,31.465,31.459,31.46,5669.0,BTI +2023-09-29 12:51:00,31.465,31.468,31.46,31.468,2344.0,BTI +2023-09-29 12:50:00,31.46,31.465,31.46,31.465,1644.0,BTI +2023-09-29 12:49:00,31.455,31.46,31.45,31.46,507.0,BTI +2023-09-29 12:48:00,31.485,31.485,31.45,31.45,4324.0,BTI +2023-09-29 12:47:00,31.49,31.49,31.481,31.481,2178.0,BTI +2023-09-29 12:46:00,31.489,31.495,31.485,31.495,992.0,BTI +2023-09-29 12:45:00,31.475,31.49,31.475,31.489,10221.0,BTI +2023-09-29 12:44:00,31.485,31.485,31.475,31.479,1714.0,BTI +2023-09-29 12:43:00,31.485,31.49,31.48,31.49,1286.0,BTI +2023-09-29 12:42:00,31.495,31.495,31.485,31.485,2001.0,BTI +2023-09-29 12:41:00,31.5,31.5,31.495,31.495,2330.0,BTI +2023-09-29 12:40:00,31.485,31.495,31.48,31.495,4294.0,BTI +2023-09-29 12:39:00,31.49,31.49,31.48,31.481,3805.0,BTI +2023-09-29 12:38:00,31.485,31.485,31.485,31.485,547.0,BTI +2023-09-29 12:37:00,31.485,31.49,31.485,31.485,824.0,BTI +2023-09-29 12:36:00,31.49,31.49,31.485,31.485,898.0,BTI +2023-09-29 12:35:00,31.48,31.48,31.48,31.48,237.0,BTI +2023-09-29 12:34:00,31.475,31.49,31.475,31.485,8338.0,BTI +2023-09-29 12:33:00,31.48,31.48,31.47,31.47,1062.0,BTI +2023-09-29 12:32:00,31.475,31.48,31.475,31.475,860.0,BTI +2023-09-29 12:31:00,31.475,31.48,31.475,31.475,852.0,BTI +2023-09-29 12:30:00,31.475,31.48,31.47,31.475,4728.0,BTI +2023-09-29 12:29:00,31.475,31.48,31.475,31.475,4170.0,BTI +2023-09-29 12:28:00,31.475,31.48,31.47,31.475,6744.0,BTI +2023-09-29 12:27:00,31.48,31.48,31.475,31.478,953.0,BTI +2023-09-29 12:26:00,31.475,31.48,31.47,31.475,2049.0,BTI +2023-09-29 12:25:00,31.47,31.48,31.47,31.475,3163.0,BTI +2023-09-29 12:24:00,31.475,31.475,31.47,31.47,1490.0,BTI +2023-09-29 12:23:00,31.489,31.49,31.47,31.475,3292.0,BTI +2023-09-29 12:22:00,31.485,31.49,31.48,31.485,3266.0,BTI +2023-09-29 12:21:00,31.485,31.49,31.485,31.485,2277.0,BTI +2023-09-29 12:20:00,31.48,31.489,31.48,31.489,2877.0,BTI +2023-09-29 12:19:00,31.485,31.49,31.48,31.48,1553.0,BTI +2023-09-29 12:18:00,31.49,31.49,31.48,31.488,1662.0,BTI +2023-09-29 12:17:00,31.48,31.48,31.47,31.475,4279.0,BTI +2023-09-29 12:16:00,31.465,31.478,31.465,31.475,5767.0,BTI +2023-09-29 12:15:00,31.47,31.48,31.46,31.46,5267.0,BTI +2023-09-29 12:14:00,31.48,31.485,31.475,31.475,7406.0,BTI +2023-09-29 12:13:00,31.515,31.515,31.49,31.49,11562.0,BTI +2023-09-29 12:12:00,31.52,31.52,31.515,31.518,5350.0,BTI +2023-09-29 12:11:00,31.52,31.525,31.52,31.525,296.0,BTI +2023-09-29 12:10:00,31.51,31.52,31.51,31.52,4893.0,BTI +2023-09-29 12:09:00,31.515,31.52,31.515,31.519,1076.0,BTI +2023-09-29 12:08:00,31.525,31.53,31.515,31.52,5367.0,BTI +2023-09-29 12:07:00,31.495,31.52,31.495,31.52,10402.0,BTI +2023-09-29 12:06:00,31.485,31.5,31.485,31.495,10786.0,BTI +2023-09-29 12:05:00,31.485,31.49,31.48,31.485,3180.0,BTI +2023-09-29 12:04:00,31.48,31.486,31.48,31.485,2793.0,BTI +2023-09-29 12:03:00,31.48,31.48,31.47,31.47,799.0,BTI +2023-09-29 12:02:00,31.48,31.49,31.48,31.48,8181.0,BTI +2023-09-29 12:01:00,31.48,31.49,31.475,31.49,4321.0,BTI +2023-09-29 12:00:00,31.49,31.49,31.48,31.48,1940.0,BTI +2023-09-29 11:59:00,31.48,31.49,31.48,31.485,2724.0,BTI +2023-09-29 11:58:00,31.485,31.49,31.485,31.485,1099.0,BTI +2023-09-29 11:57:00,31.485,31.49,31.48,31.488,2296.0,BTI +2023-09-29 11:56:00,31.48,31.485,31.48,31.485,907.0,BTI +2023-09-29 11:55:00,31.49,31.49,31.48,31.485,1457.0,BTI +2023-09-29 11:54:00,31.47,31.48,31.47,31.48,1445.0,BTI +2023-09-29 11:53:00,31.48,31.48,31.47,31.48,2373.0,BTI +2023-09-29 11:52:00,31.489,31.49,31.48,31.49,3260.0,BTI +2023-09-29 11:51:00,31.485,31.485,31.475,31.485,3266.0,BTI +2023-09-29 11:50:00,31.49,31.49,31.49,31.49,525.0,BTI +2023-09-29 11:49:00,31.48,31.485,31.48,31.485,643.0,BTI +2023-09-29 11:48:00,31.485,31.489,31.48,31.48,964.0,BTI +2023-09-29 11:47:00,31.49,31.49,31.485,31.486,1324.0,BTI +2023-09-29 11:46:00,31.49,31.49,31.48,31.485,3461.0,BTI +2023-09-29 11:45:00,31.49,31.495,31.49,31.495,6020.0,BTI +2023-09-29 11:44:00,31.485,31.49,31.485,31.485,1264.0,BTI +2023-09-29 11:43:00,31.49,31.49,31.48,31.49,5148.0,BTI +2023-09-29 11:42:00,31.5,31.5,31.49,31.495,1086.0,BTI +2023-09-29 11:41:00,31.475,31.5,31.475,31.49,8022.0,BTI +2023-09-29 11:40:00,31.475,31.48,31.475,31.478,991.0,BTI +2023-09-29 11:39:00,31.48,31.48,31.475,31.475,2181.0,BTI +2023-09-29 11:38:00,31.49,31.49,31.48,31.48,8073.0,BTI +2023-09-29 11:37:00,31.505,31.505,31.499,31.499,1604.0,BTI +2023-09-29 11:36:00,31.5,31.5,31.495,31.5,7011.0,BTI +2023-09-29 11:35:00,31.51,31.52,31.5,31.505,32341.0,BTI +2023-09-29 11:34:00,31.545,31.545,31.51,31.51,32337.0,BTI +2023-09-29 11:33:00,31.565,31.57,31.545,31.545,9218.0,BTI +2023-09-29 11:32:00,31.545,31.56,31.545,31.56,5781.0,BTI +2023-09-29 11:31:00,31.54,31.555,31.535,31.545,8445.0,BTI +2023-09-29 11:30:00,31.535,31.55,31.52,31.545,10180.0,BTI +2023-09-29 11:29:00,31.54,31.54,31.53,31.53,3155.0,BTI +2023-09-29 11:28:00,31.55,31.55,31.53,31.54,4916.0,BTI +2023-09-29 11:27:00,31.56,31.56,31.54,31.555,9153.0,BTI +2023-09-29 11:26:00,31.59,31.6,31.58,31.58,3573.0,BTI +2023-09-29 11:25:00,31.6,31.6,31.595,31.6,6855.0,BTI +2023-09-29 11:24:00,31.57,31.605,31.565,31.595,10507.0,BTI +2023-09-29 11:23:00,31.515,31.57,31.515,31.565,28303.0,BTI +2023-09-29 11:22:00,31.508,31.515,31.5,31.515,7723.0,BTI +2023-09-29 11:21:00,31.505,31.519,31.505,31.515,4725.0,BTI +2023-09-29 11:20:00,31.5,31.505,31.495,31.5,11039.0,BTI +2023-09-29 11:19:00,31.505,31.508,31.5,31.5,951.0,BTI +2023-09-29 11:18:00,31.5,31.505,31.5,31.505,1164.0,BTI +2023-09-29 11:17:00,31.495,31.505,31.495,31.505,2912.0,BTI +2023-09-29 11:16:00,31.49,31.495,31.49,31.495,8633.0,BTI +2023-09-29 11:15:00,31.5,31.5,31.485,31.49,16921.0,BTI +2023-09-29 11:14:00,31.5,31.501,31.5,31.501,14124.0,BTI +2023-09-29 11:13:00,31.5,31.505,31.49,31.5,16574.0,BTI +2023-09-29 11:12:00,31.501,31.52,31.5,31.505,12041.0,BTI +2023-09-29 11:11:00,31.51,31.51,31.5,31.5,940.0,BTI +2023-09-29 11:10:00,31.495,31.51,31.49,31.505,1737.0,BTI +2023-09-29 11:09:00,31.495,31.5,31.49,31.49,3773.0,BTI +2023-09-29 11:08:00,31.488,31.495,31.485,31.495,8956.0,BTI +2023-09-29 11:07:00,31.48,31.487,31.475,31.485,5748.0,BTI +2023-09-29 11:06:00,31.485,31.485,31.47,31.475,7903.0,BTI +2023-09-29 11:05:00,31.48,31.49,31.48,31.485,3919.0,BTI +2023-09-29 11:04:00,31.505,31.505,31.48,31.485,5692.0,BTI +2023-09-29 11:03:00,31.506,31.51,31.5,31.505,4654.0,BTI +2023-09-29 11:02:00,31.51,31.51,31.5,31.5,7031.0,BTI +2023-09-29 11:01:00,31.52,31.52,31.51,31.515,13438.0,BTI +2023-09-29 11:00:00,31.53,31.54,31.52,31.525,11469.0,BTI +2023-09-29 10:59:00,31.51,31.54,31.5,31.535,41169.0,BTI +2023-09-29 10:58:00,31.52,31.52,31.51,31.51,11519.0,BTI +2023-09-29 10:57:00,31.51,31.51,31.51,31.51,329.0,BTI +2023-09-29 10:56:00,31.53,31.53,31.52,31.52,9592.0,BTI +2023-09-29 10:55:00,31.55,31.55,31.53,31.531,2312.0,BTI +2023-09-29 10:54:00,31.532,31.57,31.532,31.56,20811.0,BTI +2023-09-29 10:53:00,31.52,31.535,31.52,31.535,7819.0,BTI +2023-09-29 10:52:00,31.52,31.535,31.52,31.52,7855.0,BTI +2023-09-29 10:51:00,31.51,31.52,31.505,31.52,3969.0,BTI +2023-09-29 10:50:00,31.525,31.525,31.505,31.505,4036.0,BTI +2023-09-29 10:49:00,31.52,31.53,31.515,31.52,3739.0,BTI +2023-09-29 10:48:00,31.515,31.52,31.51,31.52,3550.0,BTI +2023-09-29 10:47:00,31.51,31.52,31.51,31.515,8210.0,BTI +2023-09-29 10:46:00,31.515,31.515,31.51,31.51,3434.0,BTI +2023-09-29 10:45:00,31.49,31.52,31.49,31.52,8714.0,BTI +2023-09-29 10:44:00,31.49,31.5,31.49,31.5,1719.0,BTI +2023-09-29 10:43:00,31.485,31.496,31.48,31.495,5884.0,BTI +2023-09-29 10:42:00,31.48,31.49,31.48,31.48,5944.0,BTI +2023-09-29 10:41:00,31.48,31.49,31.48,31.48,2788.0,BTI +2023-09-29 10:40:00,31.465,31.47,31.46,31.47,1749.0,BTI +2023-09-29 10:39:00,31.45,31.475,31.45,31.465,12239.0,BTI +2023-09-29 10:38:00,31.455,31.455,31.435,31.44,11233.0,BTI +2023-09-29 10:37:00,31.47,31.47,31.455,31.46,2463.0,BTI +2023-09-29 10:36:00,31.494,31.495,31.47,31.47,6197.0,BTI +2023-09-29 10:35:00,31.48,31.495,31.48,31.491,2383.0,BTI +2023-09-29 10:34:00,31.49,31.49,31.485,31.485,2342.0,BTI +2023-09-29 10:33:00,31.46,31.495,31.46,31.495,10727.0,BTI +2023-09-29 10:32:00,31.445,31.455,31.44,31.455,4824.0,BTI +2023-09-29 10:31:00,31.462,31.465,31.444,31.444,5998.0,BTI +2023-09-29 10:30:00,31.455,31.465,31.45,31.461,5789.0,BTI +2023-09-29 10:29:00,31.44,31.46,31.44,31.46,6255.0,BTI +2023-09-29 10:28:00,31.441,31.45,31.43,31.44,10836.0,BTI +2023-09-29 10:27:00,31.44,31.45,31.435,31.449,12642.0,BTI +2023-09-29 10:26:00,31.42,31.44,31.419,31.436,10108.0,BTI +2023-09-29 10:25:00,31.385,31.42,31.384,31.42,38483.0,BTI +2023-09-29 10:24:00,31.4,31.4,31.385,31.39,9069.0,BTI +2023-09-29 10:23:00,31.395,31.41,31.39,31.4,19192.0,BTI +2023-09-29 10:22:00,31.395,31.4,31.389,31.4,7448.0,BTI +2023-09-29 10:21:00,31.39,31.395,31.385,31.39,9475.0,BTI +2023-09-29 10:20:00,31.38,31.395,31.375,31.395,8642.0,BTI +2023-09-29 10:19:00,31.36,31.37,31.36,31.37,3424.0,BTI +2023-09-29 10:18:00,31.371,31.38,31.36,31.365,4768.0,BTI +2023-09-29 10:17:00,31.365,31.375,31.36,31.37,12173.0,BTI +2023-09-29 10:16:00,31.375,31.38,31.355,31.365,14787.0,BTI +2023-09-29 10:15:00,31.38,31.38,31.37,31.375,4782.0,BTI +2023-09-29 10:14:00,31.377,31.38,31.375,31.375,9934.0,BTI +2023-09-29 10:13:00,31.405,31.41,31.37,31.379,8232.0,BTI +2023-09-29 10:12:00,31.4,31.405,31.385,31.405,10427.0,BTI +2023-09-29 10:11:00,31.405,31.41,31.4,31.4,4481.0,BTI +2023-09-29 10:10:00,31.405,31.41,31.405,31.41,13378.0,BTI +2023-09-29 10:09:00,31.41,31.42,31.4,31.41,19976.0,BTI +2023-09-29 10:08:00,31.42,31.42,31.41,31.415,4381.0,BTI +2023-09-29 10:07:00,31.42,31.42,31.415,31.415,5397.0,BTI +2023-09-29 10:06:00,31.44,31.45,31.42,31.42,5310.0,BTI +2023-09-29 10:05:00,31.46,31.46,31.435,31.445,8545.0,BTI +2023-09-29 10:04:00,31.47,31.47,31.45,31.46,6543.0,BTI +2023-09-29 10:03:00,31.47,31.47,31.455,31.47,9048.0,BTI +2023-09-29 10:02:00,31.49,31.495,31.47,31.475,16684.0,BTI +2023-09-29 10:01:00,31.505,31.52,31.49,31.49,25568.0,BTI +2023-09-29 10:00:00,31.512,31.52,31.51,31.51,3572.0,BTI +2023-09-29 09:59:00,31.51,31.512,31.505,31.512,3202.0,BTI +2023-09-29 09:58:00,31.51,31.53,31.51,31.514,6567.0,BTI +2023-09-29 09:57:00,31.515,31.524,31.5,31.51,24179.0,BTI +2023-09-29 09:56:00,31.53,31.535,31.51,31.52,3616.0,BTI +2023-09-29 09:55:00,31.525,31.54,31.51,31.535,16533.0,BTI +2023-09-29 09:54:00,31.533,31.54,31.52,31.525,8913.0,BTI +2023-09-29 09:53:00,31.57,31.57,31.54,31.54,2621.0,BTI +2023-09-29 09:52:00,31.57,31.57,31.555,31.57,11899.0,BTI +2023-09-29 09:51:00,31.54,31.561,31.54,31.561,4438.0,BTI +2023-09-29 09:50:00,31.57,31.57,31.525,31.54,9779.0,BTI +2023-09-29 09:49:00,31.56,31.58,31.559,31.575,11488.0,BTI +2023-09-29 09:48:00,31.54,31.57,31.535,31.555,10478.0,BTI +2023-09-29 09:47:00,31.55,31.57,31.545,31.545,8458.0,BTI +2023-09-29 09:46:00,31.56,31.56,31.54,31.544,7455.0,BTI +2023-09-29 09:45:00,31.585,31.59,31.564,31.564,15044.0,BTI +2023-09-29 09:44:00,31.599,31.6,31.581,31.585,5913.0,BTI +2023-09-29 09:43:00,31.6,31.6,31.595,31.6,2892.0,BTI +2023-09-29 09:42:00,31.62,31.63,31.595,31.6,14534.0,BTI +2023-09-29 09:41:00,31.61,31.62,31.605,31.61,8193.0,BTI +2023-09-29 09:40:00,31.68,31.69,31.625,31.625,7227.0,BTI +2023-09-29 09:39:00,31.67,31.69,31.64,31.69,35995.0,BTI +2023-09-29 09:38:00,31.66,31.68,31.65,31.67,5032.0,BTI +2023-09-29 09:37:00,31.63,31.66,31.63,31.66,6119.0,BTI +2023-09-29 09:36:00,31.665,31.68,31.62,31.63,17579.0,BTI +2023-09-29 09:35:00,31.63,31.658,31.62,31.658,8752.0,BTI +2023-09-29 09:34:00,31.639,31.65,31.62,31.625,12672.0,BTI +2023-09-29 09:33:00,31.65,31.66,31.64,31.64,6777.0,BTI +2023-09-29 09:32:00,31.67,31.68,31.64,31.645,22042.0,BTI +2023-09-29 09:31:00,31.67,31.69,31.67,31.68,14183.0,BTI +2023-09-29 09:30:00,31.69,31.71,31.66,31.67,54925.0,BTI +2023-09-29 09:29:00,31.71,31.73,31.71,31.73,1052.0,BTI +2023-09-29 09:28:00,31.71,31.72,31.71,31.71,933.0,BTI +2023-09-29 09:25:00,31.73,31.73,31.73,31.73,23.0,BTI +2023-09-29 09:23:00,31.71,31.71,31.71,31.71,327.0,BTI +2023-09-29 09:21:00,31.71,31.71,31.71,31.71,425.0,BTI +2023-09-29 09:20:00,31.729,31.729,31.729,31.729,1.0,BTI +2023-09-29 09:18:00,31.7,31.7,31.7,31.7,741.0,BTI +2023-09-29 09:14:00,31.74,31.74,31.74,31.74,100.0,BTI +2023-09-29 09:12:00,31.7,31.72,31.7,31.72,1002.0,BTI +2023-09-29 09:10:00,31.69,31.69,31.69,31.69,60.0,BTI +2023-09-29 09:08:00,31.69,31.69,31.69,31.69,101.0,BTI +2023-09-29 09:07:00,31.7,31.7,31.7,31.7,7.0,BTI +2023-09-29 09:06:00,31.72,31.72,31.7,31.7,157.0,BTI +2023-09-29 09:03:00,31.73,31.74,31.725,31.725,1002.0,BTI +2023-09-29 08:59:00,31.695,31.695,31.695,31.695,1.0,BTI +2023-09-29 08:56:00,31.687,31.687,31.687,31.687,1.0,BTI +2023-09-29 08:43:00,31.729,31.729,31.729,31.729,20.0,BTI +2023-09-29 08:42:00,31.73,31.73,31.73,31.73,1.0,BTI +2023-09-29 08:41:00,31.74,31.74,31.74,31.74,2.0,BTI +2023-09-29 08:39:00,31.74,31.74,31.74,31.74,250.0,BTI +2023-09-29 08:37:00,31.68,31.68,31.68,31.68,90.0,BTI +2023-09-29 08:33:00,31.68,31.68,31.67,31.67,241.0,BTI +2023-09-29 08:30:00,31.74,31.74,31.74,31.74,30.0,BTI +2023-09-29 08:25:00,31.699,31.699,31.699,31.699,2.0,BTI +2023-09-29 08:24:00,31.66,31.66,31.65,31.65,110.0,BTI +2023-09-29 08:22:00,31.71,31.71,31.71,31.71,160.0,BTI +2023-09-29 08:21:00,31.71,31.71,31.71,31.71,30.0,BTI +2023-09-29 08:18:00,31.68,31.68,31.68,31.68,2700.0,BTI +2023-09-29 08:03:00,31.38,31.38,31.38,31.38,1.0,BTI +2023-09-29 08:02:00,31.73,31.73,31.38,31.38,464.0,BTI +2023-09-29 08:01:00,31.775,31.89,31.49,31.49,1387.0,BTI +2023-09-29 08:00:00,31.68,31.79,31.66,31.66,506.0,BTI +2023-09-29 07:54:00,31.69,31.69,31.69,31.69,3.0,BTI +2023-09-29 07:52:00,31.69,31.69,31.69,31.69,193.0,BTI +2023-09-29 07:46:00,31.69,31.69,31.69,31.69,857.0,BTI +2023-09-29 07:44:00,31.71,31.71,31.69,31.69,12.0,BTI +2023-09-29 07:43:00,31.72,31.72,31.72,31.72,104.0,BTI +2023-09-29 07:38:00,31.68,31.68,31.66,31.66,69.0,BTI +2023-09-29 07:36:00,31.69,31.69,31.69,31.69,1828.0,BTI +2023-09-29 07:31:00,31.71,31.71,31.71,31.71,140.0,BTI +2023-09-29 07:28:00,31.75,31.75,31.71,31.71,8382.0,BTI +2023-09-29 07:25:00,31.74,31.74,31.74,31.74,50.0,BTI +2023-09-29 07:24:00,31.74,31.74,31.74,31.74,527.0,BTI +2023-09-29 07:23:00,31.76,31.76,31.73,31.74,1215.0,BTI +2023-09-29 07:22:00,31.74,31.74,31.74,31.74,100.0,BTI +2023-09-29 07:16:00,31.73,31.73,31.72,31.72,831.0,BTI +2023-09-29 07:11:00,31.77,31.77,31.76,31.76,3810.0,BTI +2023-09-29 07:06:00,31.75,31.75,31.75,31.75,1.0,BTI +2023-09-29 07:05:00,31.75,31.75,31.75,31.75,4.0,BTI +2023-09-29 07:00:00,31.77,31.78,31.74,31.78,38.0,BTI +2023-09-29 06:55:00,31.82,31.83,31.82,31.83,732.0,BTI +2023-09-29 06:48:00,31.78,31.78,31.78,31.78,300.0,BTI +2023-09-29 06:44:00,31.75,31.75,31.75,31.75,1536.0,BTI +2023-09-29 06:42:00,31.74,31.74,31.74,31.74,2700.0,BTI +2023-09-29 06:41:00,31.75,31.75,31.75,31.75,864.0,BTI +2023-09-29 06:35:00,31.77,31.77,31.77,31.77,18.0,BTI +2023-09-29 06:29:00,31.78,31.78,31.78,31.78,15.0,BTI +2023-09-29 06:28:00,31.8,31.8,31.8,31.8,629.0,BTI +2023-09-29 06:25:00,31.78,31.78,31.78,31.78,10.0,BTI +2023-09-29 06:21:00,31.78,31.78,31.78,31.78,1.0,BTI +2023-09-29 06:20:00,31.78,31.78,31.78,31.78,5.0,BTI +2023-09-29 06:18:00,31.78,31.78,31.78,31.78,500.0,BTI +2023-09-29 06:14:00,31.75,31.75,31.75,31.75,2.0,BTI +2023-09-29 06:08:00,31.72,31.72,31.72,31.72,50.0,BTI +2023-09-29 06:07:00,31.72,31.72,31.72,31.72,150.0,BTI +2023-09-29 06:03:00,31.71,31.71,31.71,31.71,100.0,BTI +2023-09-29 06:01:00,31.73,31.73,31.72,31.72,50.0,BTI +2023-09-29 05:31:00,31.64,31.64,31.64,31.64,50.0,BTI +2023-09-29 05:22:00,31.64,31.64,31.64,31.64,2300.0,BTI +2023-09-29 05:21:00,31.63,31.63,31.63,31.63,250.0,BTI +2023-09-29 05:20:00,31.63,31.63,31.63,31.63,100.0,BTI +2023-09-29 05:12:00,31.63,31.63,31.63,31.63,65.0,BTI +2023-09-29 04:49:00,31.55,31.55,31.55,31.55,84.0,BTI +2023-09-29 04:38:00,31.58,31.58,31.58,31.58,210.0,BTI +2023-09-29 04:32:00,31.59,31.59,31.59,31.59,812.0,BTI +2023-09-29 04:24:00,31.59,31.6,31.59,31.6,320.0,BTI +2023-09-29 04:13:00,31.55,31.55,31.55,31.55,100.0,BTI +2023-09-29 04:12:00,31.55,31.55,31.55,31.55,135.0,BTI +2023-09-29 04:04:00,31.53,31.53,31.53,31.53,380.0,BTI +2023-09-29 04:02:00,31.56,31.57,31.56,31.57,223.0,BTI +2023-09-29 04:01:00,31.57,31.57,31.56,31.57,100.0,BTI +2023-09-29 04:00:00,31.59,31.6,31.58,31.58,584.0,BTI diff --git a/data/BTO_2023_10_21.csv b/data/BTO_2023_10_21.csv new file mode 100644 index 000000000..a9f0400d5 --- /dev/null +++ b/data/BTO_2023_10_21.csv @@ -0,0 +1,1299 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,24.7,24.7,24.7,24.7,403.0,BTO +2023-10-20 18:30:00,24.7,24.7,24.7,24.7,403.0,BTO +2023-10-20 16:10:00,24.7,24.7,24.7,24.7,403.0,BTO +2023-10-20 16:00:00,24.66,24.85,24.66,24.7,1006.0,BTO +2023-10-20 15:59:00,24.62,24.87,24.62,24.66,2356.0,BTO +2023-10-20 15:56:00,24.745,24.745,24.745,24.745,200.0,BTO +2023-10-20 15:51:00,24.66,24.66,24.65,24.65,205.0,BTO +2023-10-20 15:48:00,24.634,24.634,24.633,24.633,104.0,BTO +2023-10-20 15:34:00,24.69,24.69,24.69,24.69,671.0,BTO +2023-10-20 15:33:00,24.7,24.7,24.69,24.69,400.0,BTO +2023-10-20 15:29:00,24.712,24.712,24.712,24.712,656.0,BTO +2023-10-20 15:25:00,24.81,24.81,24.75,24.8,1870.0,BTO +2023-10-20 15:21:00,24.92,24.92,24.92,24.92,100.0,BTO +2023-10-20 15:20:00,24.82,24.82,24.8,24.81,300.0,BTO +2023-10-20 15:10:00,24.973,24.973,24.973,24.973,125.0,BTO +2023-10-20 15:05:00,24.982,24.982,24.982,24.982,432.0,BTO +2023-10-20 14:47:00,25.0,25.0,25.0,25.0,408.0,BTO +2023-10-20 14:39:00,25.0,25.0,25.0,25.0,450.0,BTO +2023-10-20 14:23:00,24.86,24.86,24.75,24.75,13005.0,BTO +2023-10-20 14:20:00,24.91,24.929,24.88,24.929,4000.0,BTO +2023-10-20 14:17:00,25.0,25.0,24.96,24.96,2012.0,BTO +2023-10-20 14:12:00,25.02,25.03,25.02,25.03,200.0,BTO +2023-10-20 14:10:00,25.244,25.244,25.244,25.244,100.0,BTO +2023-10-20 13:58:00,25.28,25.28,25.28,25.28,773.0,BTO +2023-10-20 13:57:00,25.15,25.209,25.15,25.209,2000.0,BTO +2023-10-20 13:53:00,25.142,25.142,25.142,25.142,400.0,BTO +2023-10-20 13:38:00,25.18,25.18,25.18,25.18,149.0,BTO +2023-10-20 13:37:00,25.18,25.18,25.18,25.18,100.0,BTO +2023-10-20 13:36:00,25.18,25.18,25.18,25.18,601.0,BTO +2023-10-20 13:33:00,25.14,25.14,25.14,25.14,250.0,BTO +2023-10-20 13:29:00,25.252,25.252,25.251,25.252,138.0,BTO +2023-10-20 13:25:00,25.228,25.228,25.228,25.228,119.0,BTO +2023-10-20 13:24:00,25.145,25.145,25.145,25.145,700.0,BTO +2023-10-20 13:23:00,25.179,25.179,25.179,25.179,161.0,BTO +2023-10-20 13:22:00,25.179,25.179,25.179,25.179,298.0,BTO +2023-10-20 13:19:00,25.19,25.19,25.14,25.14,300.0,BTO +2023-10-20 13:18:00,25.12,25.19,25.12,25.19,225.0,BTO +2023-10-20 13:11:00,25.17,25.17,25.17,25.17,100.0,BTO +2023-10-20 13:09:00,25.095,25.095,25.095,25.095,350.0,BTO +2023-10-20 13:02:00,25.069,25.069,25.069,25.069,800.0,BTO +2023-10-20 12:39:00,25.166,25.166,25.166,25.166,100.0,BTO +2023-10-20 12:37:00,25.171,25.171,25.171,25.171,171.0,BTO +2023-10-20 12:28:00,25.08,25.08,25.08,25.08,500.0,BTO +2023-10-20 12:21:00,25.044,25.044,25.044,25.044,500.0,BTO +2023-10-20 12:14:00,25.1,25.1,25.1,25.1,305.0,BTO +2023-10-20 12:08:00,25.02,25.02,25.02,25.02,520.0,BTO +2023-10-20 11:59:00,25.12,25.12,25.05,25.051,1700.0,BTO +2023-10-20 11:58:00,25.07,25.07,25.05,25.05,1251.0,BTO +2023-10-20 11:48:00,25.07,25.09,25.06,25.09,599.0,BTO +2023-10-20 11:47:00,25.0,25.0,25.0,25.0,137.0,BTO +2023-10-20 11:35:00,24.92,24.96,24.92,24.96,723.0,BTO +2023-10-20 11:33:00,24.92,24.92,24.92,24.92,300.0,BTO +2023-10-20 11:28:00,24.935,24.935,24.935,24.935,200.0,BTO +2023-10-20 11:23:00,25.002,25.015,24.95,24.95,1143.0,BTO +2023-10-20 11:20:00,24.99,24.99,24.99,24.99,100.0,BTO +2023-10-20 11:17:00,25.02,25.02,25.02,25.02,100.0,BTO +2023-10-20 11:16:00,25.025,25.025,24.981,24.981,250.0,BTO +2023-10-20 11:13:00,25.04,25.04,25.04,25.04,700.0,BTO +2023-10-20 11:10:00,25.04,25.04,25.04,25.04,1000.0,BTO +2023-10-20 10:56:00,24.98,24.98,24.98,24.98,557.0,BTO +2023-10-20 10:52:00,24.9,24.9,24.9,24.9,100.0,BTO +2023-10-20 10:51:00,25.1,25.1,25.1,25.1,194.0,BTO +2023-10-20 10:50:00,24.92,25.16,24.92,25.1,1300.0,BTO +2023-10-20 10:49:00,25.05,25.05,25.05,25.05,212.0,BTO +2023-10-20 10:48:00,25.05,25.05,25.05,25.05,800.0,BTO +2023-10-20 10:47:00,25.05,25.05,25.05,25.05,333.0,BTO +2023-10-20 10:46:00,24.992,25.19,24.992,25.19,1167.0,BTO +2023-10-20 10:42:00,24.98,24.98,24.98,24.98,100.0,BTO +2023-10-20 10:41:00,24.98,24.98,24.98,24.98,300.0,BTO +2023-10-20 10:37:00,25.19,25.19,25.19,25.19,1040.0,BTO +2023-10-20 10:36:00,25.05,25.05,25.05,25.05,125.0,BTO +2023-10-20 10:27:00,24.955,24.955,24.94,24.94,1076.0,BTO +2023-10-20 10:24:00,24.97,24.97,24.97,24.97,250.0,BTO +2023-10-20 10:22:00,25.04,25.04,25.04,25.04,191.0,BTO +2023-10-20 10:18:00,24.93,24.93,24.93,24.93,300.0,BTO +2023-10-20 10:17:00,24.906,24.906,24.906,24.906,266.0,BTO +2023-10-20 10:16:00,24.9,24.9,24.82,24.82,1401.0,BTO +2023-10-20 10:13:00,24.91,24.91,24.91,24.91,476.0,BTO +2023-10-20 10:11:00,25.02,25.02,25.0,25.0,530.0,BTO +2023-10-20 10:09:00,25.002,25.002,25.002,25.002,100.0,BTO +2023-10-20 10:08:00,25.1,25.11,25.0,25.0,2541.0,BTO +2023-10-20 10:06:00,25.13,25.13,25.1,25.1,1128.0,BTO +2023-10-20 10:04:00,25.11,25.11,25.11,25.11,250.0,BTO +2023-10-20 10:03:00,25.12,25.12,25.11,25.11,400.0,BTO +2023-10-20 10:01:00,25.135,25.135,25.135,25.135,825.0,BTO +2023-10-20 10:00:00,25.12,25.12,25.12,25.12,1006.0,BTO +2023-10-20 09:54:00,25.14,25.27,25.14,25.27,1000.0,BTO +2023-10-20 09:50:00,25.23,25.23,25.23,25.23,339.0,BTO +2023-10-20 09:47:00,25.05,25.059,25.0,25.0,1956.0,BTO +2023-10-20 09:42:00,25.06,25.06,25.06,25.06,110.0,BTO +2023-10-20 09:41:00,25.3,25.3,25.3,25.3,100.0,BTO +2023-10-20 09:39:00,25.349,25.349,25.349,25.349,200.0,BTO +2023-10-20 09:34:00,25.34,25.34,25.34,25.34,100.0,BTO +2023-10-20 09:31:00,25.421,25.421,25.421,25.421,101.0,BTO +2023-10-20 09:30:00,25.18,25.18,25.17,25.17,2300.0,BTO +2023-10-20 09:24:00,25.55,25.55,25.49,25.49,12.0,BTO +2023-10-20 09:13:00,25.49,25.49,25.49,25.49,4.0,BTO +2023-10-20 09:10:00,25.5,25.5,25.5,25.5,50.0,BTO +2023-10-19 19:00:00,25.17,25.17,25.17,25.17,100.0,BTO +2023-10-19 18:30:00,25.17,25.17,25.17,25.17,100.0,BTO +2023-10-19 16:10:00,25.17,25.17,25.17,25.17,100.0,BTO +2023-10-19 16:00:00,25.17,25.17,25.14,25.17,252.0,BTO +2023-10-19 15:59:00,25.15,25.17,25.15,25.17,440.0,BTO +2023-10-19 15:58:00,25.15,25.16,25.15,25.16,300.0,BTO +2023-10-19 15:57:00,25.15,25.15,25.15,25.15,200.0,BTO +2023-10-19 15:56:00,25.15,25.15,25.135,25.135,401.0,BTO +2023-10-19 15:54:00,25.15,25.15,25.15,25.15,200.0,BTO +2023-10-19 15:52:00,25.14,25.14,25.14,25.14,346.0,BTO +2023-10-19 15:50:00,25.13,25.13,25.13,25.13,216.0,BTO +2023-10-19 15:48:00,25.13,25.13,25.13,25.13,200.0,BTO +2023-10-19 15:47:00,25.08,25.11,25.08,25.11,1350.0,BTO +2023-10-19 15:44:00,25.12,25.12,25.12,25.12,300.0,BTO +2023-10-19 15:43:00,25.159,25.16,25.159,25.16,950.0,BTO +2023-10-19 15:42:00,25.16,25.16,25.16,25.16,214.0,BTO +2023-10-19 15:40:00,25.16,25.16,25.16,25.16,200.0,BTO +2023-10-19 15:36:00,25.14,25.16,25.14,25.16,200.0,BTO +2023-10-19 15:33:00,25.15,25.15,25.145,25.145,200.0,BTO +2023-10-19 15:30:00,25.145,25.145,25.145,25.145,100.0,BTO +2023-10-19 15:25:00,25.13,25.13,25.12,25.12,1000.0,BTO +2023-10-19 15:23:00,25.165,25.165,25.14,25.14,257.0,BTO +2023-10-19 15:13:00,25.19,25.19,25.19,25.19,902.0,BTO +2023-10-19 15:04:00,25.24,25.24,25.19,25.19,992.0,BTO +2023-10-19 15:00:00,25.24,25.278,25.24,25.278,850.0,BTO +2023-10-19 14:47:00,25.24,25.24,25.24,25.24,300.0,BTO +2023-10-19 14:37:00,25.31,25.31,25.31,25.31,409.0,BTO +2023-10-19 14:30:00,25.37,25.38,25.37,25.37,701.0,BTO +2023-10-19 14:22:00,25.4,25.4,25.4,25.4,126.0,BTO +2023-10-19 14:20:00,25.4,25.4,25.4,25.4,100.0,BTO +2023-10-19 14:17:00,25.4,25.4,25.4,25.4,200.0,BTO +2023-10-19 14:16:00,25.431,25.431,25.4,25.4,367.0,BTO +2023-10-19 13:59:00,25.43,25.47,25.43,25.47,470.0,BTO +2023-10-19 13:50:00,25.49,25.49,25.49,25.49,114.0,BTO +2023-10-19 13:40:00,25.457,25.457,25.45,25.45,768.0,BTO +2023-10-19 13:30:00,25.58,25.58,25.58,25.58,100.0,BTO +2023-10-19 13:27:00,25.584,25.584,25.584,25.584,155.0,BTO +2023-10-19 13:15:00,25.55,25.55,25.55,25.55,209.0,BTO +2023-10-19 13:07:00,25.589,25.589,25.589,25.589,300.0,BTO +2023-10-19 13:01:00,25.61,25.61,25.61,25.61,325.0,BTO +2023-10-19 12:59:00,25.55,25.55,25.55,25.55,400.0,BTO +2023-10-19 12:43:00,25.55,25.55,25.55,25.55,100.0,BTO +2023-10-19 12:42:00,25.51,25.52,25.51,25.52,400.0,BTO +2023-10-19 12:41:00,25.431,25.48,25.431,25.48,1000.0,BTO +2023-10-19 12:36:00,25.41,25.41,25.41,25.41,200.0,BTO +2023-10-19 12:35:00,25.505,25.505,25.505,25.505,100.0,BTO +2023-10-19 12:34:00,25.55,25.55,25.55,25.55,500.0,BTO +2023-10-19 12:27:00,25.7,25.7,25.7,25.7,100.0,BTO +2023-10-19 12:20:00,25.77,25.77,25.77,25.77,260.0,BTO +2023-10-19 12:16:00,25.7,25.7,25.7,25.7,100.0,BTO +2023-10-19 12:08:00,25.75,25.75,25.75,25.75,225.0,BTO +2023-10-19 12:02:00,25.69,25.7,25.69,25.7,1605.0,BTO +2023-10-19 11:57:00,25.61,25.62,25.61,25.62,300.0,BTO +2023-10-19 11:53:00,25.55,25.55,25.55,25.55,100.0,BTO +2023-10-19 11:52:00,25.62,25.62,25.62,25.62,200.0,BTO +2023-10-19 11:50:00,25.503,25.503,25.503,25.503,1695.0,BTO +2023-10-19 11:14:00,25.55,25.55,25.54,25.55,950.0,BTO +2023-10-19 10:57:00,25.5,25.5,25.5,25.5,100.0,BTO +2023-10-19 10:56:00,25.36,25.55,25.36,25.55,2485.0,BTO +2023-10-19 10:49:00,25.61,25.61,25.61,25.61,1572.0,BTO +2023-10-19 10:48:00,25.45,25.45,25.45,25.45,765.0,BTO +2023-10-19 10:45:00,25.39,25.39,25.39,25.39,1000.0,BTO +2023-10-19 10:40:00,25.45,25.45,25.45,25.45,600.0,BTO +2023-10-19 10:39:00,25.5,25.5,25.495,25.495,1585.0,BTO +2023-10-19 10:17:00,25.6,25.62,25.6,25.62,200.0,BTO +2023-10-19 10:09:00,25.51,25.51,25.51,25.51,105.0,BTO +2023-10-19 09:54:00,25.45,25.45,25.45,25.45,100.0,BTO +2023-10-19 09:45:00,25.45,25.45,25.45,25.45,200.0,BTO +2023-10-19 09:38:00,25.357,25.357,25.357,25.357,211.0,BTO +2023-10-19 09:30:00,25.26,25.26,25.26,25.26,1173.0,BTO +2023-10-18 19:00:00,25.38,25.38,25.38,25.38,100.0,BTO +2023-10-18 18:30:00,25.38,25.38,25.38,25.38,100.0,BTO +2023-10-18 16:10:00,25.38,25.38,25.38,25.38,101.0,BTO +2023-10-18 16:00:00,25.38,25.39,25.33,25.38,237.0,BTO +2023-10-18 15:59:00,25.38,25.38,25.38,25.38,154.0,BTO +2023-10-18 15:58:00,25.36,25.36,25.36,25.36,200.0,BTO +2023-10-18 15:57:00,25.35,25.35,25.35,25.35,413.0,BTO +2023-10-18 15:55:00,25.296,25.343,25.29,25.343,1235.0,BTO +2023-10-18 15:54:00,25.34,25.34,25.34,25.34,1027.0,BTO +2023-10-18 15:53:00,25.34,25.34,25.285,25.32,1200.0,BTO +2023-10-18 15:49:00,25.321,25.321,25.322,25.321,394.0,BTO +2023-10-18 15:45:00,25.35,25.35,25.34,25.34,1634.0,BTO +2023-10-18 15:41:00,25.37,25.37,25.37,25.37,110.0,BTO +2023-10-18 15:40:00,25.33,25.33,25.33,25.33,200.0,BTO +2023-10-18 15:39:00,25.33,25.37,25.33,25.37,248.0,BTO +2023-10-18 15:36:00,25.315,25.315,25.315,25.315,100.0,BTO +2023-10-18 15:35:00,25.24,25.3,25.23,25.25,930.0,BTO +2023-10-18 15:32:00,25.34,25.34,25.34,25.34,100.0,BTO +2023-10-18 15:27:00,25.38,25.38,25.38,25.38,100.0,BTO +2023-10-18 15:26:00,25.32,25.32,25.32,25.32,100.0,BTO +2023-10-18 15:22:00,25.3,25.33,25.3,25.33,400.0,BTO +2023-10-18 15:21:00,25.29,25.29,25.29,25.29,211.0,BTO +2023-10-18 15:20:00,25.24,25.24,25.24,25.24,100.0,BTO +2023-10-18 15:19:00,25.29,25.29,25.29,25.29,200.0,BTO +2023-10-18 15:17:00,25.28,25.29,25.28,25.29,487.0,BTO +2023-10-18 15:15:00,25.27,25.27,25.27,25.27,800.0,BTO +2023-10-18 15:13:00,25.185,25.185,25.185,25.185,650.0,BTO +2023-10-18 15:12:00,25.25,25.25,25.25,25.25,100.0,BTO +2023-10-18 15:06:00,25.34,25.34,25.25,25.25,1400.0,BTO +2023-10-18 15:05:00,25.34,25.34,25.34,25.34,100.0,BTO +2023-10-18 15:04:00,25.34,25.47,25.33,25.33,400.0,BTO +2023-10-18 15:03:00,25.33,25.33,25.33,25.33,101.0,BTO +2023-10-18 15:02:00,25.34,25.34,25.34,25.34,100.0,BTO +2023-10-18 15:00:00,25.26,25.32,25.25,25.32,630.0,BTO +2023-10-18 14:58:00,25.3,25.3,25.3,25.3,222.0,BTO +2023-10-18 14:57:00,25.34,25.34,25.34,25.34,110.0,BTO +2023-10-18 14:53:00,25.355,25.355,25.355,25.355,100.0,BTO +2023-10-18 14:52:00,25.32,25.32,25.32,25.32,270.0,BTO +2023-10-18 14:50:00,25.33,25.33,25.33,25.33,200.0,BTO +2023-10-18 14:49:00,25.34,25.34,25.34,25.34,105.0,BTO +2023-10-18 14:48:00,25.33,25.34,25.31,25.34,300.0,BTO +2023-10-18 14:46:00,25.31,25.31,25.31,25.31,235.0,BTO +2023-10-18 14:45:00,25.31,25.34,25.31,25.32,600.0,BTO +2023-10-18 14:44:00,25.34,25.34,25.31,25.31,310.0,BTO +2023-10-18 14:42:00,25.34,25.34,25.34,25.34,200.0,BTO +2023-10-18 14:41:00,25.34,25.34,25.34,25.34,153.0,BTO +2023-10-18 14:40:00,25.28,25.28,25.2,25.2,801.0,BTO +2023-10-18 14:36:00,25.23,25.24,25.19,25.24,488.0,BTO +2023-10-18 14:35:00,25.245,25.245,25.196,25.245,1200.0,BTO +2023-10-18 14:30:00,25.31,25.31,25.31,25.31,800.0,BTO +2023-10-18 14:26:00,25.24,25.24,25.24,25.24,111.0,BTO +2023-10-18 14:18:00,25.34,25.34,25.34,25.34,400.0,BTO +2023-10-18 14:10:00,25.18,25.18,25.18,25.18,150.0,BTO +2023-10-18 14:06:00,25.207,25.207,25.207,25.207,456.0,BTO +2023-10-18 13:55:00,25.15,25.15,25.15,25.15,200.0,BTO +2023-10-18 13:49:00,25.212,25.212,25.212,25.212,159.0,BTO +2023-10-18 13:47:00,25.15,25.15,25.15,25.15,100.0,BTO +2023-10-18 13:36:00,25.15,25.15,25.15,25.15,200.0,BTO +2023-10-18 13:35:00,25.23,25.23,25.23,25.23,100.0,BTO +2023-10-18 13:23:00,25.21,25.21,25.21,25.21,100.0,BTO +2023-10-18 13:10:00,25.27,25.27,25.15,25.15,2400.0,BTO +2023-10-18 12:46:00,25.12,25.15,25.11,25.11,1572.0,BTO +2023-10-18 12:41:00,25.19,25.19,25.19,25.19,650.0,BTO +2023-10-18 12:18:00,25.12,25.12,25.12,25.12,532.0,BTO +2023-10-18 12:07:00,25.21,25.21,25.21,25.21,298.0,BTO +2023-10-18 12:06:00,25.21,25.21,25.21,25.21,200.0,BTO +2023-10-18 12:00:00,25.145,25.145,25.145,25.145,1000.0,BTO +2023-10-18 11:44:00,25.113,25.113,25.114,25.113,100.0,BTO +2023-10-18 11:43:00,25.1,25.1,25.1,25.1,106.0,BTO +2023-10-18 11:41:00,25.16,25.16,25.1,25.1,575.0,BTO +2023-10-18 11:34:00,25.16,25.16,25.16,25.16,144.0,BTO +2023-10-18 11:32:00,25.171,25.171,25.171,25.171,100.0,BTO +2023-10-18 11:31:00,25.271,25.271,25.271,25.271,400.0,BTO +2023-10-18 11:28:00,25.19,25.19,25.16,25.16,804.0,BTO +2023-10-18 11:21:00,25.17,25.17,25.17,25.17,133.0,BTO +2023-10-18 11:19:00,25.257,25.257,25.257,25.257,2000.0,BTO +2023-10-18 11:12:00,25.171,25.171,25.17,25.171,900.0,BTO +2023-10-18 11:04:00,25.251,25.251,25.251,25.251,500.0,BTO +2023-10-18 10:51:00,25.26,25.26,25.26,25.26,323.0,BTO +2023-10-18 10:48:00,25.345,25.345,25.345,25.345,592.0,BTO +2023-10-18 10:45:00,25.341,25.341,25.341,25.341,100.0,BTO +2023-10-18 10:44:00,25.27,25.345,25.27,25.345,1186.0,BTO +2023-10-18 10:31:00,25.31,25.31,25.3,25.3,400.0,BTO +2023-10-18 10:26:00,25.494,25.494,25.494,25.494,196.0,BTO +2023-10-18 10:24:00,25.35,25.35,25.35,25.35,200.0,BTO +2023-10-18 10:18:00,25.31,25.31,25.31,25.31,700.0,BTO +2023-10-18 10:02:00,25.31,25.31,25.31,25.31,400.0,BTO +2023-10-18 09:59:00,25.304,25.304,25.304,25.304,528.0,BTO +2023-10-18 09:58:00,25.4,25.4,25.4,25.4,689.0,BTO +2023-10-18 09:51:00,25.45,25.45,25.4,25.41,545.0,BTO +2023-10-18 09:44:00,25.58,25.58,25.58,25.58,600.0,BTO +2023-10-18 09:37:00,25.12,25.12,25.12,25.12,900.0,BTO +2023-10-18 09:32:00,25.41,25.41,25.162,25.162,200.0,BTO +2023-10-18 09:30:00,25.7,25.7,25.7,25.7,1305.0,BTO +2023-10-17 19:00:00,25.73,25.73,25.73,25.73,100.0,BTO +2023-10-17 18:30:00,25.73,25.73,25.73,25.73,100.0,BTO +2023-10-17 16:10:00,25.73,25.73,25.73,25.73,200.0,BTO +2023-10-17 16:00:00,25.73,25.73,25.73,25.73,533.0,BTO +2023-10-17 15:59:00,25.72,25.73,25.72,25.73,1001.0,BTO +2023-10-17 15:58:00,25.72,25.72,25.71,25.71,306.0,BTO +2023-10-17 15:57:00,25.71,25.729,25.71,25.72,1025.0,BTO +2023-10-17 15:56:00,25.72,25.72,25.72,25.72,167.0,BTO +2023-10-17 15:55:00,25.72,25.72,25.72,25.72,100.0,BTO +2023-10-17 15:53:00,25.74,25.74,25.74,25.74,200.0,BTO +2023-10-17 15:52:00,25.72,25.722,25.72,25.722,718.0,BTO +2023-10-17 15:51:00,25.72,25.72,25.71,25.72,919.0,BTO +2023-10-17 15:50:00,25.72,25.72,25.705,25.705,1407.0,BTO +2023-10-17 15:45:00,25.73,25.73,25.72,25.725,831.0,BTO +2023-10-17 15:44:00,25.72,25.72,25.72,25.72,900.0,BTO +2023-10-17 15:34:00,25.7,25.7,25.7,25.7,100.0,BTO +2023-10-17 15:31:00,25.72,25.729,25.7,25.729,1700.0,BTO +2023-10-17 15:29:00,25.72,25.72,25.72,25.72,150.0,BTO +2023-10-17 15:26:00,25.7,25.7,25.7,25.7,100.0,BTO +2023-10-17 15:25:00,25.712,25.715,25.7,25.7,499.0,BTO +2023-10-17 15:22:00,25.66,25.66,25.63,25.63,677.0,BTO +2023-10-17 15:20:00,25.67,25.67,25.67,25.67,347.0,BTO +2023-10-17 15:15:00,25.61,25.665,25.61,25.665,500.0,BTO +2023-10-17 15:12:00,25.67,25.67,25.67,25.67,283.0,BTO +2023-10-17 15:04:00,25.72,25.72,25.72,25.72,155.0,BTO +2023-10-17 15:02:00,25.65,25.65,25.65,25.65,200.0,BTO +2023-10-17 14:56:00,25.725,25.725,25.725,25.725,100.0,BTO +2023-10-17 14:54:00,25.65,25.65,25.65,25.65,200.0,BTO +2023-10-17 14:48:00,25.764,25.764,25.764,25.764,1055.0,BTO +2023-10-17 14:47:00,25.74,25.74,25.74,25.74,200.0,BTO +2023-10-17 14:45:00,25.84,25.84,25.84,25.84,1267.0,BTO +2023-10-17 14:42:00,25.73,25.73,25.73,25.73,100.0,BTO +2023-10-17 14:41:00,25.63,25.68,25.63,25.68,360.0,BTO +2023-10-17 14:20:00,25.55,25.55,25.55,25.55,100.0,BTO +2023-10-17 13:55:00,25.641,25.641,25.641,25.641,132.0,BTO +2023-10-17 13:52:00,25.59,25.59,25.59,25.59,298.0,BTO +2023-10-17 13:46:00,25.59,25.59,25.59,25.59,250.0,BTO +2023-10-17 13:39:00,25.704,25.704,25.704,25.704,380.0,BTO +2023-10-17 13:32:00,25.63,25.63,25.62,25.62,400.0,BTO +2023-10-17 13:31:00,25.65,25.65,25.65,25.65,466.0,BTO +2023-10-17 13:21:00,25.727,25.727,25.727,25.727,200.0,BTO +2023-10-17 13:20:00,25.71,25.72,25.7,25.7,581.0,BTO +2023-10-17 13:01:00,25.759,25.759,25.759,25.759,453.0,BTO +2023-10-17 12:57:00,25.75,25.75,25.75,25.75,800.0,BTO +2023-10-17 12:52:00,25.76,25.76,25.76,25.76,148.0,BTO +2023-10-17 12:46:00,25.75,25.75,25.75,25.75,200.0,BTO +2023-10-17 12:44:00,25.73,25.73,25.73,25.73,276.0,BTO +2023-10-17 12:41:00,25.76,25.76,25.75,25.75,354.0,BTO +2023-10-17 12:39:00,25.8,25.8,25.8,25.8,100.0,BTO +2023-10-17 12:34:00,25.83,25.83,25.83,25.83,346.0,BTO +2023-10-17 12:23:00,25.76,25.8,25.76,25.8,1001.0,BTO +2023-10-17 12:13:00,25.79,25.79,25.78,25.78,700.0,BTO +2023-10-17 12:06:00,25.78,25.78,25.78,25.78,300.0,BTO +2023-10-17 11:55:00,25.79,25.8,25.76,25.76,742.0,BTO +2023-10-17 11:48:00,25.89,25.89,25.89,25.89,316.0,BTO +2023-10-17 11:47:00,25.799,25.799,25.799,25.799,200.0,BTO +2023-10-17 11:40:00,25.78,25.78,25.78,25.78,100.0,BTO +2023-10-17 11:39:00,25.78,25.78,25.78,25.78,916.0,BTO +2023-10-17 11:35:00,25.71,25.72,25.71,25.72,397.0,BTO +2023-10-17 11:34:00,25.64,25.65,25.64,25.65,1404.0,BTO +2023-10-17 11:26:00,25.59,25.59,25.59,25.59,220.0,BTO +2023-10-17 11:11:00,25.58,25.58,25.58,25.58,585.0,BTO +2023-10-17 11:08:00,25.58,25.58,25.58,25.58,178.0,BTO +2023-10-17 11:06:00,25.649,25.65,25.58,25.65,1632.0,BTO +2023-10-17 11:05:00,25.65,25.65,25.65,25.65,335.0,BTO +2023-10-17 11:04:00,25.62,25.62,25.62,25.62,300.0,BTO +2023-10-17 11:03:00,25.58,25.58,25.58,25.58,100.0,BTO +2023-10-17 10:55:00,25.58,25.58,25.58,25.58,200.0,BTO +2023-10-17 10:53:00,25.43,25.43,25.43,25.43,100.0,BTO +2023-10-17 10:41:00,25.43,25.43,25.43,25.43,250.0,BTO +2023-10-17 10:10:00,25.34,25.34,25.34,25.34,600.0,BTO +2023-10-17 10:09:00,25.51,25.56,25.487,25.487,2000.0,BTO +2023-10-17 10:02:00,25.4,25.41,25.4,25.41,225.0,BTO +2023-10-17 09:52:00,25.35,25.35,25.35,25.35,100.0,BTO +2023-10-17 09:50:00,25.5,25.5,25.5,25.5,525.0,BTO +2023-10-17 09:45:00,25.31,25.31,25.31,25.31,100.0,BTO +2023-10-17 09:35:00,25.255,25.255,25.255,25.255,405.0,BTO +2023-10-17 09:30:00,25.13,25.19,25.13,25.19,327.0,BTO +2023-10-17 08:03:00,25.26,25.26,25.26,25.26,1.0,BTO +2023-10-17 08:02:00,25.26,25.26,25.26,25.26,1.0,BTO +2023-10-16 19:00:00,25.26,25.26,25.26,25.26,157.0,BTO +2023-10-16 18:30:00,25.26,25.26,25.26,25.26,157.0,BTO +2023-10-16 16:10:00,25.26,25.26,25.26,25.26,157.0,BTO +2023-10-16 16:00:00,25.26,25.31,25.26,25.31,680.0,BTO +2023-10-16 15:59:00,25.29,25.29,25.26,25.26,1263.0,BTO +2023-10-16 15:58:00,25.29,25.29,25.29,25.29,100.0,BTO +2023-10-16 15:55:00,25.29,25.31,25.29,25.3,544.0,BTO +2023-10-16 15:51:00,25.3,25.3,25.295,25.295,381.0,BTO +2023-10-16 15:48:00,25.28,25.28,25.28,25.28,185.0,BTO +2023-10-16 15:43:00,25.275,25.275,25.275,25.275,290.0,BTO +2023-10-16 15:36:00,25.25,25.28,25.25,25.28,923.0,BTO +2023-10-16 15:33:00,25.28,25.32,25.26,25.26,728.0,BTO +2023-10-16 15:32:00,25.338,25.338,25.338,25.338,100.0,BTO +2023-10-16 15:31:00,25.335,25.335,25.335,25.335,300.0,BTO +2023-10-16 15:29:00,25.38,25.38,25.38,25.38,330.0,BTO +2023-10-16 15:28:00,25.317,25.32,25.317,25.32,879.0,BTO +2023-10-16 15:26:00,25.28,25.29,25.28,25.29,775.0,BTO +2023-10-16 15:20:00,25.245,25.245,25.245,25.245,213.0,BTO +2023-10-16 15:19:00,25.195,25.195,25.195,25.195,500.0,BTO +2023-10-16 15:14:00,25.19,25.19,25.13,25.13,1310.0,BTO +2023-10-16 15:07:00,25.211,25.211,25.211,25.211,500.0,BTO +2023-10-16 15:05:00,25.19,25.19,25.19,25.19,216.0,BTO +2023-10-16 14:54:00,25.18,25.18,25.18,25.18,300.0,BTO +2023-10-16 14:53:00,25.181,25.181,25.181,25.181,516.0,BTO +2023-10-16 14:39:00,25.28,25.28,25.28,25.28,116.0,BTO +2023-10-16 14:37:00,25.22,25.22,25.22,25.22,101.0,BTO +2023-10-16 14:29:00,25.22,25.22,25.22,25.22,166.0,BTO +2023-10-16 14:02:00,25.31,25.337,25.27,25.27,1274.0,BTO +2023-10-16 13:58:00,25.41,25.42,25.41,25.42,264.0,BTO +2023-10-16 13:47:00,25.35,25.41,25.35,25.35,600.0,BTO +2023-10-16 13:41:00,25.29,25.29,25.29,25.29,433.0,BTO +2023-10-16 13:29:00,25.29,25.29,25.29,25.29,215.0,BTO +2023-10-16 13:28:00,25.29,25.31,25.29,25.3,564.0,BTO +2023-10-16 13:25:00,25.28,25.28,25.24,25.24,755.0,BTO +2023-10-16 13:21:00,25.28,25.28,25.28,25.28,397.0,BTO +2023-10-16 13:18:00,25.37,25.37,25.37,25.37,211.0,BTO +2023-10-16 13:17:00,25.47,25.47,25.4,25.4,500.0,BTO +2023-10-16 13:15:00,25.52,25.52,25.52,25.52,100.0,BTO +2023-10-16 13:13:00,25.52,25.52,25.52,25.52,100.0,BTO +2023-10-16 13:11:00,25.49,25.49,25.49,25.49,300.0,BTO +2023-10-16 13:09:00,25.49,25.49,25.49,25.49,100.0,BTO +2023-10-16 13:07:00,25.49,25.49,25.49,25.49,100.0,BTO +2023-10-16 13:01:00,25.5,25.5,25.5,25.5,661.0,BTO +2023-10-16 13:00:00,25.44,25.44,25.31,25.36,3707.0,BTO +2023-10-16 12:57:00,25.44,25.44,25.44,25.44,100.0,BTO +2023-10-16 12:55:00,25.5,25.5,25.5,25.5,180.0,BTO +2023-10-16 12:51:00,25.46,25.465,25.46,25.465,228.0,BTO +2023-10-16 12:48:00,25.5,25.5,25.46,25.49,547.0,BTO +2023-10-16 12:38:00,25.55,25.55,25.55,25.55,100.0,BTO +2023-10-16 12:36:00,25.505,25.505,25.505,25.505,294.0,BTO +2023-10-16 12:33:00,25.52,25.52,25.52,25.52,100.0,BTO +2023-10-16 12:32:00,25.5,25.5,25.5,25.5,100.0,BTO +2023-10-16 12:27:00,25.5,25.5,25.5,25.5,100.0,BTO +2023-10-16 12:24:00,25.49,25.49,25.49,25.49,250.0,BTO +2023-10-16 12:22:00,25.48,25.48,25.48,25.48,100.0,BTO +2023-10-16 12:18:00,25.44,25.44,25.44,25.44,340.0,BTO +2023-10-16 12:17:00,25.48,25.48,25.48,25.48,100.0,BTO +2023-10-16 12:11:00,25.418,25.418,25.418,25.418,600.0,BTO +2023-10-16 12:08:00,25.49,25.49,25.49,25.49,100.0,BTO +2023-10-16 12:06:00,25.451,25.451,25.451,25.451,200.0,BTO +2023-10-16 12:03:00,25.5,25.5,25.38,25.38,535.0,BTO +2023-10-16 11:59:00,25.49,25.49,25.49,25.49,100.0,BTO +2023-10-16 11:57:00,25.35,25.35,25.35,25.35,100.0,BTO +2023-10-16 11:53:00,25.45,25.45,25.45,25.45,300.0,BTO +2023-10-16 11:50:00,25.45,25.45,25.45,25.45,100.0,BTO +2023-10-16 11:46:00,25.4,25.41,25.4,25.4,754.0,BTO +2023-10-16 11:33:00,25.375,25.375,25.375,25.375,200.0,BTO +2023-10-16 11:20:00,25.385,25.385,25.385,25.385,100.0,BTO +2023-10-16 11:16:00,25.385,25.385,25.385,25.385,157.0,BTO +2023-10-16 11:14:00,25.46,25.46,25.46,25.46,512.0,BTO +2023-10-16 11:01:00,25.4,25.4,25.4,25.4,503.0,BTO +2023-10-16 10:59:00,25.38,25.4,25.38,25.4,672.0,BTO +2023-10-16 10:49:00,25.37,25.38,25.37,25.38,400.0,BTO +2023-10-16 10:44:00,25.39,25.39,25.39,25.39,337.0,BTO +2023-10-16 10:43:00,25.295,25.295,25.295,25.295,700.0,BTO +2023-10-16 10:42:00,25.295,25.295,25.295,25.295,100.0,BTO +2023-10-16 10:29:00,25.19,25.2,25.19,25.2,651.0,BTO +2023-10-16 10:18:00,25.08,25.08,25.051,25.051,500.0,BTO +2023-10-16 10:17:00,25.23,25.23,25.23,25.23,536.0,BTO +2023-10-16 10:12:00,24.98,24.98,24.98,24.98,100.0,BTO +2023-10-16 10:08:00,24.98,24.98,24.98,24.98,393.0,BTO +2023-10-16 10:07:00,24.98,24.98,24.98,24.98,100.0,BTO +2023-10-16 10:05:00,25.1,25.1,25.06,25.06,1175.0,BTO +2023-10-16 10:00:00,25.19,25.2,25.19,25.2,407.0,BTO +2023-10-16 09:59:00,25.165,25.165,25.165,25.165,100.0,BTO +2023-10-16 09:50:00,25.155,25.155,25.155,25.155,193.0,BTO +2023-10-16 09:45:00,25.22,25.22,25.21,25.21,950.0,BTO +2023-10-16 09:42:00,24.92,24.92,24.87,24.88,2251.0,BTO +2023-10-16 09:40:00,24.88,24.88,24.88,24.88,216.0,BTO +2023-10-16 09:31:00,24.74,24.74,24.74,24.74,300.0,BTO +2023-10-16 09:30:00,24.73,24.73,24.73,24.73,2459.0,BTO +2023-10-16 08:02:00,24.84,24.84,24.84,24.84,1.0,BTO +2023-10-13 19:00:00,24.84,24.84,24.84,24.84,145.0,BTO +2023-10-13 18:30:00,24.84,24.84,24.84,24.84,145.0,BTO +2023-10-13 16:10:00,24.84,24.84,24.84,24.84,145.0,BTO +2023-10-13 16:00:00,24.76,24.84,24.76,24.84,500.0,BTO +2023-10-13 15:59:00,24.77,24.77,24.76,24.76,688.0,BTO +2023-10-13 15:58:00,24.805,24.805,24.77,24.77,338.0,BTO +2023-10-13 15:57:00,24.95,24.95,24.65,24.76,17847.0,BTO +2023-10-13 15:47:00,25.01,25.019,25.01,25.019,491.0,BTO +2023-10-13 15:44:00,25.03,25.03,25.03,25.03,200.0,BTO +2023-10-13 15:37:00,25.025,25.025,25.025,25.025,150.0,BTO +2023-10-13 15:35:00,25.02,25.04,25.02,25.04,397.0,BTO +2023-10-13 15:33:00,25.05,25.05,25.05,25.05,105.0,BTO +2023-10-13 15:30:00,25.035,25.035,25.035,25.035,400.0,BTO +2023-10-13 15:28:00,25.06,25.06,25.035,25.035,200.0,BTO +2023-10-13 15:23:00,25.06,25.06,25.06,25.06,400.0,BTO +2023-10-13 15:20:00,25.06,25.06,25.06,25.06,218.0,BTO +2023-10-13 15:19:00,25.062,25.062,25.062,25.062,158.0,BTO +2023-10-13 15:12:00,25.015,25.015,25.015,25.015,1513.0,BTO +2023-10-13 15:11:00,25.02,25.02,25.02,25.02,100.0,BTO +2023-10-13 15:05:00,25.038,25.038,25.038,25.038,100.0,BTO +2023-10-13 15:04:00,25.027,25.027,25.027,25.027,514.0,BTO +2023-10-13 14:48:00,25.03,25.03,25.03,25.03,100.0,BTO +2023-10-13 14:47:00,25.05,25.05,25.05,25.05,2030.0,BTO +2023-10-13 14:43:00,25.045,25.045,25.045,25.045,100.0,BTO +2023-10-13 14:36:00,25.045,25.045,25.045,25.045,100.0,BTO +2023-10-13 14:29:00,25.035,25.035,25.035,25.035,258.0,BTO +2023-10-13 14:24:00,25.04,25.04,25.04,25.04,350.0,BTO +2023-10-13 14:18:00,25.054,25.054,25.054,25.054,100.0,BTO +2023-10-13 14:17:00,25.045,25.045,25.045,25.045,120.0,BTO +2023-10-13 14:16:00,25.055,25.055,25.055,25.055,100.0,BTO +2023-10-13 14:14:00,25.019,25.09,25.018,25.09,598.0,BTO +2023-10-13 14:13:00,24.98,24.98,24.98,24.98,100.0,BTO +2023-10-13 14:10:00,25.04,25.04,25.04,25.04,100.0,BTO +2023-10-13 14:07:00,25.03,25.03,25.03,25.03,251.0,BTO +2023-10-13 13:58:00,25.02,25.02,25.02,25.02,277.0,BTO +2023-10-13 13:43:00,25.06,25.06,25.06,25.06,200.0,BTO +2023-10-13 13:36:00,25.01,25.01,25.01,25.01,951.0,BTO +2023-10-13 13:35:00,25.0,25.01,25.0,25.01,500.0,BTO +2023-10-13 13:26:00,25.0,25.0,25.0,25.0,1996.0,BTO +2023-10-13 13:22:00,25.02,25.02,25.02,25.02,851.0,BTO +2023-10-13 13:21:00,25.11,25.12,25.11,25.12,400.0,BTO +2023-10-13 13:07:00,25.119,25.119,25.119,25.119,375.0,BTO +2023-10-13 12:57:00,25.1,25.1,25.1,25.1,1622.0,BTO +2023-10-13 12:55:00,25.11,25.11,25.11,25.11,200.0,BTO +2023-10-13 12:50:00,25.073,25.073,25.073,25.073,150.0,BTO +2023-10-13 12:24:00,25.13,25.13,25.13,25.13,700.0,BTO +2023-10-13 12:12:00,25.165,25.165,25.165,25.165,260.0,BTO +2023-10-13 12:01:00,25.21,25.21,25.21,25.21,248.0,BTO +2023-10-13 11:58:00,25.19,25.19,25.16,25.16,520.0,BTO +2023-10-13 11:54:00,25.19,25.19,25.19,25.19,250.0,BTO +2023-10-13 11:52:00,25.32,25.32,25.32,25.32,200.0,BTO +2023-10-13 11:49:00,25.32,25.32,25.32,25.32,1000.0,BTO +2023-10-13 11:38:00,25.21,25.21,25.19,25.19,1790.0,BTO +2023-10-13 11:37:00,25.2,25.251,25.2,25.251,793.0,BTO +2023-10-13 11:29:00,25.2,25.2,25.2,25.2,200.0,BTO +2023-10-13 11:22:00,25.182,25.182,25.182,25.182,301.0,BTO +2023-10-13 11:07:00,25.17,25.17,25.17,25.17,1500.0,BTO +2023-10-13 11:06:00,25.22,25.22,25.19,25.19,617.0,BTO +2023-10-13 10:58:00,25.27,25.27,25.26,25.26,501.0,BTO +2023-10-13 10:50:00,25.33,25.33,25.33,25.33,1000.0,BTO +2023-10-13 10:41:00,25.38,25.38,25.38,25.38,100.0,BTO +2023-10-13 10:39:00,25.28,25.28,25.28,25.28,101.0,BTO +2023-10-13 10:20:00,25.35,25.36,25.23,25.25,1080.0,BTO +2023-10-13 10:12:00,25.348,25.348,25.348,25.348,244.0,BTO +2023-10-13 10:11:00,25.41,25.495,25.35,25.35,1320.0,BTO +2023-10-13 10:07:00,25.508,25.508,25.508,25.508,1000.0,BTO +2023-10-13 10:05:00,25.541,25.541,25.541,25.541,2000.0,BTO +2023-10-13 09:57:00,25.66,25.68,25.66,25.68,1150.0,BTO +2023-10-13 09:51:00,25.593,25.593,25.593,25.593,600.0,BTO +2023-10-13 09:47:00,25.545,25.545,25.545,25.545,150.0,BTO +2023-10-13 09:36:00,25.62,25.62,25.62,25.62,1004.0,BTO +2023-10-13 09:35:00,25.573,25.573,25.573,25.573,101.0,BTO +2023-10-13 09:33:00,25.55,25.55,25.55,25.55,367.0,BTO +2023-10-13 09:32:00,25.55,25.55,25.54,25.54,3031.0,BTO +2023-10-13 09:30:00,25.55,25.55,25.475,25.475,3640.0,BTO +2023-10-13 08:21:00,25.69,25.69,25.69,25.69,50.0,BTO +2023-10-12 19:00:00,25.43,25.43,25.43,25.43,100.0,BTO +2023-10-12 18:30:00,25.43,25.43,25.43,25.43,100.0,BTO +2023-10-12 16:10:00,25.43,25.43,25.43,25.43,142.0,BTO +2023-10-12 16:00:00,25.43,25.48,25.43,25.43,511.0,BTO +2023-10-12 15:59:00,25.43,25.43,25.43,25.43,426.0,BTO +2023-10-12 15:56:00,25.44,25.44,25.44,25.44,213.0,BTO +2023-10-12 15:53:00,25.51,25.519,25.45,25.479,4771.0,BTO +2023-10-12 15:51:00,25.51,25.51,25.49,25.5,718.0,BTO +2023-10-12 15:48:00,25.47,25.47,25.47,25.47,199.0,BTO +2023-10-12 15:47:00,25.504,25.504,25.504,25.504,109.0,BTO +2023-10-12 15:44:00,25.5,25.54,25.48,25.51,1108.0,BTO +2023-10-12 15:43:00,25.52,25.52,25.51,25.51,500.0,BTO +2023-10-12 15:40:00,25.53,25.54,25.52,25.52,479.0,BTO +2023-10-12 15:36:00,25.52,25.52,25.52,25.52,350.0,BTO +2023-10-12 15:34:00,25.55,25.55,25.55,25.55,250.0,BTO +2023-10-12 15:27:00,25.55,25.55,25.54,25.54,500.0,BTO +2023-10-12 15:16:00,25.56,25.56,25.56,25.56,150.0,BTO +2023-10-12 15:13:00,25.56,25.56,25.56,25.56,100.0,BTO +2023-10-12 15:11:00,25.56,25.56,25.56,25.56,100.0,BTO +2023-10-12 15:08:00,25.58,25.58,25.55,25.55,200.0,BTO +2023-10-12 14:57:00,25.55,25.55,25.55,25.55,182.0,BTO +2023-10-12 14:56:00,25.575,25.575,25.575,25.575,390.0,BTO +2023-10-12 14:38:00,25.54,25.58,25.53,25.58,2300.0,BTO +2023-10-12 14:29:00,25.52,25.56,25.52,25.56,616.0,BTO +2023-10-12 14:20:00,25.475,25.52,25.475,25.52,557.0,BTO +2023-10-12 14:14:00,25.474,25.474,25.474,25.474,100.0,BTO +2023-10-12 14:11:00,25.507,25.507,25.507,25.507,150.0,BTO +2023-10-12 14:09:00,25.522,25.522,25.522,25.522,200.0,BTO +2023-10-12 14:08:00,25.52,25.52,25.52,25.52,200.0,BTO +2023-10-12 13:49:00,25.555,25.555,25.555,25.555,250.0,BTO +2023-10-12 13:37:00,25.6,25.6,25.53,25.53,862.0,BTO +2023-10-12 13:35:00,25.619,25.618,25.6,25.6,777.0,BTO +2023-10-12 13:30:00,25.625,25.625,25.625,25.625,1200.0,BTO +2023-10-12 13:22:00,25.57,25.57,25.57,25.57,600.0,BTO +2023-10-12 13:17:00,25.63,25.645,25.63,25.646,312.0,BTO +2023-10-12 13:14:00,25.64,25.64,25.64,25.64,585.0,BTO +2023-10-12 13:01:00,25.712,25.712,25.712,25.712,1000.0,BTO +2023-10-12 12:39:00,25.632,25.632,25.632,25.632,110.0,BTO +2023-10-12 12:26:00,25.72,25.72,25.72,25.72,475.0,BTO +2023-10-12 12:16:00,25.74,25.74,25.74,25.74,200.0,BTO +2023-10-12 12:13:00,25.69,25.69,25.69,25.69,304.0,BTO +2023-10-12 12:06:00,25.68,25.68,25.68,25.68,100.0,BTO +2023-10-12 12:02:00,25.661,25.661,25.661,25.661,200.0,BTO +2023-10-12 11:50:00,25.57,25.62,25.57,25.62,889.0,BTO +2023-10-12 11:41:00,25.61,25.61,25.61,25.61,360.0,BTO +2023-10-12 11:20:00,25.65,25.65,25.65,25.65,200.0,BTO +2023-10-12 11:19:00,25.673,25.673,25.673,25.673,400.0,BTO +2023-10-12 11:14:00,25.728,25.728,25.728,25.728,168.0,BTO +2023-10-12 10:32:00,25.698,25.698,25.698,25.698,700.0,BTO +2023-10-12 10:20:00,25.6,25.661,25.6,25.649,1300.0,BTO +2023-10-12 10:18:00,25.72,25.72,25.72,25.72,200.0,BTO +2023-10-12 10:12:00,25.629,25.629,25.629,25.629,1433.0,BTO +2023-10-12 09:59:00,25.68,25.68,25.68,25.68,101.0,BTO +2023-10-12 09:55:00,25.727,25.727,25.727,25.727,160.0,BTO +2023-10-12 09:49:00,25.564,25.564,25.564,25.564,400.0,BTO +2023-10-12 09:41:00,25.7,25.71,25.7,25.7,510.0,BTO +2023-10-12 09:40:00,25.755,25.755,25.7,25.7,400.0,BTO +2023-10-12 09:38:00,26.14,26.14,26.14,26.14,301.0,BTO +2023-10-12 09:32:00,25.74,25.74,25.74,25.74,100.0,BTO +2023-10-12 09:31:00,25.74,25.74,25.74,25.74,100.0,BTO +2023-10-12 09:30:00,25.71,25.71,25.71,25.71,566.0,BTO +2023-10-11 19:00:00,25.82,25.82,25.82,25.82,132.0,BTO +2023-10-11 18:30:00,25.82,25.82,25.82,25.82,132.0,BTO +2023-10-11 16:10:00,25.82,25.82,25.82,25.82,132.0,BTO +2023-10-11 16:00:00,25.88,25.88,25.82,25.82,523.0,BTO +2023-10-11 15:59:00,25.82,25.82,25.82,25.82,294.0,BTO +2023-10-11 15:58:00,25.879,25.879,25.879,25.879,226.0,BTO +2023-10-11 15:50:00,25.825,25.825,25.825,25.825,125.0,BTO +2023-10-11 15:30:00,25.825,25.825,25.825,25.825,192.0,BTO +2023-10-11 15:25:00,25.88,25.88,25.88,25.88,201.0,BTO +2023-10-11 15:23:00,25.876,25.876,25.876,25.876,880.0,BTO +2023-10-11 15:13:00,25.8,25.8,25.8,25.8,200.0,BTO +2023-10-11 15:03:00,25.855,25.855,25.855,25.855,593.0,BTO +2023-10-11 14:53:00,25.76,25.76,25.76,25.76,200.0,BTO +2023-10-11 14:52:00,25.79,25.88,25.79,25.88,695.0,BTO +2023-10-11 14:39:00,25.82,25.82,25.82,25.82,100.0,BTO +2023-10-11 14:17:00,25.8,25.8,25.796,25.796,388.0,BTO +2023-10-11 14:16:00,25.77,25.803,25.76,25.8,917.0,BTO +2023-10-11 13:56:00,25.71,25.71,25.71,25.71,100.0,BTO +2023-10-11 13:55:00,25.68,25.68,25.68,25.68,1366.0,BTO +2023-10-11 13:52:00,25.68,25.68,25.68,25.68,500.0,BTO +2023-10-11 13:50:00,25.66,25.66,25.66,25.66,500.0,BTO +2023-10-11 13:38:00,25.661,25.661,25.66,25.66,800.0,BTO +2023-10-11 13:36:00,25.69,25.69,25.673,25.673,300.0,BTO +2023-10-11 13:18:00,25.72,25.72,25.7,25.71,500.0,BTO +2023-10-11 13:17:00,25.76,25.78,25.73,25.73,538.0,BTO +2023-10-11 13:12:00,25.775,25.775,25.775,25.775,600.0,BTO +2023-10-11 13:11:00,25.77,25.77,25.77,25.77,100.0,BTO +2023-10-11 13:10:00,25.77,25.77,25.77,25.77,100.0,BTO +2023-10-11 13:04:00,25.74,25.74,25.74,25.74,200.0,BTO +2023-10-11 13:01:00,25.74,25.75,25.74,25.75,376.0,BTO +2023-10-11 13:00:00,25.74,25.74,25.74,25.74,100.0,BTO +2023-10-11 12:59:00,25.73,25.73,25.73,25.73,100.0,BTO +2023-10-11 12:58:00,25.73,25.73,25.73,25.73,100.0,BTO +2023-10-11 12:57:00,25.73,25.73,25.73,25.73,100.0,BTO +2023-10-11 12:55:00,25.72,25.72,25.72,25.72,100.0,BTO +2023-10-11 12:52:00,25.739,25.739,25.739,25.739,1379.0,BTO +2023-10-11 12:47:00,25.762,25.762,25.75,25.75,1120.0,BTO +2023-10-11 12:37:00,25.805,25.805,25.805,25.805,176.0,BTO +2023-10-11 12:29:00,25.793,25.792,25.793,25.793,732.0,BTO +2023-10-11 12:14:00,25.849,25.849,25.849,25.849,200.0,BTO +2023-10-11 12:09:00,25.89,25.89,25.89,25.89,200.0,BTO +2023-10-11 12:08:00,25.817,25.817,25.817,25.817,205.0,BTO +2023-10-11 11:40:00,25.93,25.93,25.845,25.845,505.0,BTO +2023-10-11 11:36:00,25.9,25.9,25.9,25.9,200.0,BTO +2023-10-11 11:29:00,25.837,25.88,25.837,25.88,300.0,BTO +2023-10-11 11:27:00,25.807,25.807,25.807,25.807,400.0,BTO +2023-10-11 11:25:00,25.88,25.88,25.88,25.88,895.0,BTO +2023-10-11 11:23:00,25.836,25.836,25.836,25.836,700.0,BTO +2023-10-11 11:11:00,25.95,25.95,25.95,25.95,200.0,BTO +2023-10-11 11:02:00,25.97,25.97,25.97,25.97,400.0,BTO +2023-10-11 10:59:00,26.01,26.01,26.01,26.01,200.0,BTO +2023-10-11 10:51:00,26.058,26.058,26.058,26.058,248.0,BTO +2023-10-11 10:47:00,25.99,25.99,25.99,25.99,200.0,BTO +2023-10-11 10:39:00,26.01,26.01,26.01,26.01,200.0,BTO +2023-10-11 10:36:00,25.97,25.97,25.97,25.97,133.0,BTO +2023-10-11 09:56:00,25.76,25.76,25.76,25.76,275.0,BTO +2023-10-11 09:52:00,26.11,26.11,26.11,26.11,100.0,BTO +2023-10-11 09:40:00,26.255,26.255,26.255,26.255,250.0,BTO +2023-10-11 09:37:00,26.03,26.03,26.03,26.03,193.0,BTO +2023-10-11 09:31:00,25.881,25.9,25.881,25.9,978.0,BTO +2023-10-11 09:30:00,25.81,25.81,25.81,25.81,582.0,BTO +2023-10-10 19:00:00,25.82,25.82,25.82,25.82,154.0,BTO +2023-10-10 18:30:00,25.82,25.82,25.82,25.82,154.0,BTO +2023-10-10 16:10:00,25.82,25.82,25.82,25.82,154.0,BTO +2023-10-10 16:00:00,25.8,25.82,25.8,25.82,441.0,BTO +2023-10-10 15:59:00,25.8,25.8,25.8,25.8,272.0,BTO +2023-10-10 15:55:00,25.82,25.82,25.82,25.82,133.0,BTO +2023-10-10 15:50:00,25.79,25.79,25.79,25.79,1054.0,BTO +2023-10-10 15:48:00,25.811,25.811,25.811,25.811,1100.0,BTO +2023-10-10 15:47:00,25.9,25.9,25.9,25.9,924.0,BTO +2023-10-10 15:45:00,25.835,25.9,25.835,25.9,790.0,BTO +2023-10-10 15:44:00,25.89,25.89,25.88,25.88,500.0,BTO +2023-10-10 15:40:00,25.82,25.83,25.76,25.76,1666.0,BTO +2023-10-10 15:39:00,25.82,25.82,25.82,25.82,1100.0,BTO +2023-10-10 15:38:00,25.76,25.77,25.72,25.72,1100.0,BTO +2023-10-10 15:31:00,25.77,25.804,25.76,25.804,400.0,BTO +2023-10-10 15:27:00,25.847,25.847,25.847,25.847,264.0,BTO +2023-10-10 15:10:00,25.865,25.865,25.865,25.865,795.0,BTO +2023-10-10 15:04:00,25.855,25.855,25.855,25.855,166.0,BTO +2023-10-10 14:30:00,25.926,25.926,25.85,25.85,626.0,BTO +2023-10-10 14:29:00,25.85,25.85,25.85,25.85,200.0,BTO +2023-10-10 14:25:00,25.865,25.865,25.865,25.865,105.0,BTO +2023-10-10 14:17:00,25.96,25.96,25.96,25.96,326.0,BTO +2023-10-10 14:15:00,25.91,25.91,25.91,25.91,800.0,BTO +2023-10-10 14:14:00,25.969,25.969,25.969,25.969,2400.0,BTO +2023-10-10 13:55:00,25.91,25.99,25.91,25.99,1750.0,BTO +2023-10-10 13:37:00,25.919,25.919,25.919,25.919,200.0,BTO +2023-10-10 13:26:00,25.95,25.95,25.95,25.95,200.0,BTO +2023-10-10 13:23:00,25.92,25.92,25.92,25.92,248.0,BTO +2023-10-10 13:18:00,25.935,25.935,25.935,25.935,100.0,BTO +2023-10-10 13:16:00,25.935,25.935,25.935,25.935,100.0,BTO +2023-10-10 13:12:00,25.882,25.881,25.882,25.882,250.0,BTO +2023-10-10 13:10:00,25.91,25.91,25.89,25.89,500.0,BTO +2023-10-10 13:09:00,25.93,25.93,25.91,25.91,300.0,BTO +2023-10-10 12:55:00,26.009,26.009,26.009,26.009,200.0,BTO +2023-10-10 12:41:00,25.99,25.99,25.99,25.99,100.0,BTO +2023-10-10 12:28:00,25.998,25.998,25.998,25.998,300.0,BTO +2023-10-10 12:15:00,26.01,26.01,26.01,26.01,222.0,BTO +2023-10-10 12:13:00,25.985,25.985,25.985,25.985,1000.0,BTO +2023-10-10 12:07:00,25.95,25.95,25.95,25.95,100.0,BTO +2023-10-10 12:02:00,25.945,25.945,25.9,25.9,800.0,BTO +2023-10-10 11:36:00,25.89,25.89,25.89,25.89,200.0,BTO +2023-10-10 11:33:00,25.909,25.909,25.909,25.909,350.0,BTO +2023-10-10 11:31:00,25.9,25.9,25.9,25.9,300.0,BTO +2023-10-10 11:29:00,25.943,25.943,25.943,25.943,188.0,BTO +2023-10-10 11:25:00,25.98,25.98,25.98,25.98,600.0,BTO +2023-10-10 11:24:00,25.91,25.91,25.91,25.91,200.0,BTO +2023-10-10 11:23:00,25.954,25.954,25.954,25.954,599.0,BTO +2023-10-10 11:17:00,26.01,26.01,26.01,26.01,465.0,BTO +2023-10-10 11:15:00,25.87,25.87,25.87,25.87,200.0,BTO +2023-10-10 11:08:00,25.92,25.92,25.89,25.89,320.0,BTO +2023-10-10 11:07:00,25.954,25.954,25.954,25.954,300.0,BTO +2023-10-10 11:02:00,25.955,25.955,25.955,25.955,178.0,BTO +2023-10-10 10:56:00,26.005,26.005,26.005,26.005,560.0,BTO +2023-10-10 10:48:00,25.972,25.972,25.972,25.972,200.0,BTO +2023-10-10 10:30:00,26.08,26.08,26.0,26.078,1572.0,BTO +2023-10-10 10:28:00,26.095,26.095,26.095,26.095,250.0,BTO +2023-10-10 10:18:00,26.098,26.14,26.098,26.14,413.0,BTO +2023-10-10 10:10:00,25.98,25.98,25.98,25.98,253.0,BTO +2023-10-10 09:58:00,25.945,25.945,25.945,25.945,700.0,BTO +2023-10-10 09:41:00,25.98,25.98,25.98,25.98,134.0,BTO +2023-10-10 09:30:00,25.78,25.78,25.78,25.78,297.0,BTO +2023-10-09 19:00:00,25.585,25.585,25.585,25.585,100.0,BTO +2023-10-09 18:30:00,25.585,25.585,25.585,25.585,100.0,BTO +2023-10-09 16:10:00,25.585,25.585,25.585,25.585,100.0,BTO +2023-10-09 16:00:00,25.585,25.585,25.56,25.585,326.0,BTO +2023-10-09 15:59:00,25.56,25.62,25.56,25.585,504.0,BTO +2023-10-09 15:58:00,25.58,25.58,25.58,25.58,275.0,BTO +2023-10-09 15:57:00,25.54,25.54,25.54,25.54,100.0,BTO +2023-10-09 15:56:00,25.55,25.55,25.55,25.55,154.0,BTO +2023-10-09 15:47:00,25.58,25.58,25.58,25.58,380.0,BTO +2023-10-09 15:32:00,25.72,25.72,25.72,25.72,200.0,BTO +2023-10-09 15:29:00,25.68,25.73,25.68,25.73,1200.0,BTO +2023-10-09 15:25:00,25.68,25.68,25.68,25.68,225.0,BTO +2023-10-09 15:24:00,25.63,25.65,25.62,25.63,1000.0,BTO +2023-10-09 15:23:00,25.67,25.67,25.67,25.67,301.0,BTO +2023-10-09 15:22:00,25.685,25.69,25.64,25.64,2437.0,BTO +2023-10-09 15:21:00,25.72,25.72,25.72,25.72,300.0,BTO +2023-10-09 15:11:00,25.829,25.829,25.829,25.829,400.0,BTO +2023-10-09 15:10:00,25.82,25.83,25.82,25.83,507.0,BTO +2023-10-09 15:00:00,25.83,25.84,25.82,25.84,582.0,BTO +2023-10-09 14:52:00,25.8,25.8,25.8,25.8,235.0,BTO +2023-10-09 14:28:00,25.755,25.755,25.755,25.755,120.0,BTO +2023-10-09 14:09:00,25.7,25.86,25.7,25.86,4700.0,BTO +2023-10-09 13:57:00,25.645,25.645,25.645,25.645,167.0,BTO +2023-10-09 13:53:00,25.64,25.64,25.64,25.64,100.0,BTO +2023-10-09 13:52:00,25.555,25.555,25.555,25.555,200.0,BTO +2023-10-09 13:37:00,25.481,25.481,25.481,25.481,120.0,BTO +2023-10-09 13:19:00,25.42,25.5,25.42,25.44,2282.0,BTO +2023-10-09 13:16:00,25.37,25.46,25.37,25.375,2019.0,BTO +2023-10-09 13:15:00,25.308,25.308,25.309,25.309,1216.0,BTO +2023-10-09 13:06:00,25.4,25.4,25.4,25.4,213.0,BTO +2023-10-09 13:04:00,25.264,25.264,25.264,25.264,500.0,BTO +2023-10-09 12:56:00,25.472,25.472,25.472,25.472,220.0,BTO +2023-10-09 12:54:00,25.18,25.45,25.18,25.44,3287.0,BTO +2023-10-09 12:43:00,25.345,25.345,25.34,25.34,200.0,BTO +2023-10-09 12:41:00,25.43,25.43,25.35,25.35,464.0,BTO +2023-10-09 12:37:00,25.445,25.445,25.445,25.445,200.0,BTO +2023-10-09 12:31:00,25.38,25.38,25.38,25.38,112.0,BTO +2023-10-09 12:29:00,25.423,25.423,25.423,25.423,361.0,BTO +2023-10-09 12:27:00,25.38,25.38,25.38,25.38,163.0,BTO +2023-10-09 12:02:00,25.52,25.52,25.51,25.51,300.0,BTO +2023-10-09 11:48:00,25.56,25.56,25.56,25.56,285.0,BTO +2023-10-09 11:44:00,25.52,25.52,25.52,25.52,200.0,BTO +2023-10-09 11:22:00,25.511,25.511,25.511,25.511,400.0,BTO +2023-10-09 11:17:00,25.585,25.639,25.585,25.639,200.0,BTO +2023-10-09 11:16:00,25.55,25.55,25.55,25.55,110.0,BTO +2023-10-09 10:58:00,25.43,25.43,25.43,25.43,300.0,BTO +2023-10-09 10:57:00,25.445,25.445,25.445,25.445,1000.0,BTO +2023-10-09 10:52:00,25.36,25.36,25.34,25.34,200.0,BTO +2023-10-09 10:49:00,25.47,25.47,25.47,25.47,300.0,BTO +2023-10-09 10:46:00,25.439,25.439,25.42,25.42,700.0,BTO +2023-10-09 10:35:00,25.39,25.39,25.39,25.39,200.0,BTO +2023-10-09 10:18:00,25.321,25.321,25.321,25.321,430.0,BTO +2023-10-09 10:08:00,25.29,25.34,25.29,25.3,602.0,BTO +2023-10-09 10:07:00,25.29,25.29,25.29,25.29,101.0,BTO +2023-10-09 10:04:00,25.328,25.328,25.328,25.328,179.0,BTO +2023-10-09 10:03:00,25.41,25.41,25.4,25.4,1110.0,BTO +2023-10-09 09:59:00,25.39,25.39,25.39,25.39,369.0,BTO +2023-10-09 09:53:00,25.608,25.608,25.608,25.608,4000.0,BTO +2023-10-09 09:38:00,25.52,25.53,25.52,25.53,450.0,BTO +2023-10-09 09:30:00,25.2,25.42,25.2,25.42,4550.0,BTO +2023-10-09 09:29:00,25.5,25.5,25.5,25.5,65.0,BTO +2023-10-09 09:20:00,25.6,25.6,25.6,25.6,4.0,BTO +2023-10-06 19:00:00,25.63,25.63,25.63,25.63,112.0,BTO +2023-10-06 18:30:00,25.63,25.63,25.63,25.63,112.0,BTO +2023-10-06 16:10:00,25.63,25.63,25.63,25.63,112.0,BTO +2023-10-06 16:00:00,25.545,25.63,25.545,25.63,397.0,BTO +2023-10-06 15:59:00,25.545,25.545,25.545,25.545,110.0,BTO +2023-10-06 15:54:00,25.65,25.65,25.65,25.65,579.0,BTO +2023-10-06 15:46:00,25.676,25.676,25.676,25.676,183.0,BTO +2023-10-06 15:42:00,25.651,25.651,25.651,25.651,121.0,BTO +2023-10-06 15:40:00,25.72,25.72,25.72,25.72,100.0,BTO +2023-10-06 15:23:00,25.715,25.715,25.715,25.715,180.0,BTO +2023-10-06 15:15:00,25.715,25.773,25.715,25.75,1655.0,BTO +2023-10-06 14:36:00,25.779,25.779,25.695,25.695,500.0,BTO +2023-10-06 14:30:00,25.772,25.772,25.772,25.772,100.0,BTO +2023-10-06 14:02:00,25.584,25.584,25.584,25.584,750.0,BTO +2023-10-06 14:00:00,25.66,25.66,25.66,25.66,100.0,BTO +2023-10-06 13:59:00,25.66,25.67,25.66,25.66,558.0,BTO +2023-10-06 13:57:00,25.66,25.66,25.66,25.66,500.0,BTO +2023-10-06 13:55:00,25.65,25.65,25.65,25.65,100.0,BTO +2023-10-06 13:50:00,25.508,25.508,25.508,25.508,500.0,BTO +2023-10-06 13:32:00,25.635,25.635,25.635,25.635,300.0,BTO +2023-10-06 13:10:00,25.57,25.57,25.57,25.57,200.0,BTO +2023-10-06 13:08:00,25.567,25.567,25.567,25.567,120.0,BTO +2023-10-06 12:53:00,25.55,25.55,25.55,25.55,265.0,BTO +2023-10-06 12:51:00,25.55,25.55,25.55,25.55,300.0,BTO +2023-10-06 12:46:00,25.6,25.6,25.57,25.57,600.0,BTO +2023-10-06 12:45:00,25.6,25.66,25.57,25.66,2931.0,BTO +2023-10-06 12:33:00,25.61,25.61,25.61,25.61,100.0,BTO +2023-10-06 12:20:00,25.776,25.776,25.776,25.776,150.0,BTO +2023-10-06 12:19:00,25.72,25.72,25.71,25.713,675.0,BTO +2023-10-06 12:18:00,25.734,25.734,25.734,25.734,400.0,BTO +2023-10-06 12:15:00,25.71,25.71,25.71,25.71,300.0,BTO +2023-10-06 12:13:00,25.72,25.72,25.715,25.715,2000.0,BTO +2023-10-06 12:10:00,25.85,25.85,25.85,25.85,188.0,BTO +2023-10-06 12:09:00,25.81,25.81,25.81,25.81,100.0,BTO +2023-10-06 11:57:00,25.75,25.75,25.75,25.75,147.0,BTO +2023-10-06 11:53:00,25.695,25.695,25.695,25.695,334.0,BTO +2023-10-06 11:48:00,25.61,25.61,25.61,25.61,100.0,BTO +2023-10-06 11:47:00,25.638,25.638,25.638,25.638,114.0,BTO +2023-10-06 11:43:00,25.565,25.565,25.565,25.565,195.0,BTO +2023-10-06 11:40:00,25.55,25.55,25.55,25.55,100.0,BTO +2023-10-06 11:35:00,25.465,25.465,25.465,25.465,225.0,BTO +2023-10-06 11:26:00,25.48,25.485,25.43,25.43,1810.0,BTO +2023-10-06 11:23:00,25.435,25.435,25.435,25.435,225.0,BTO +2023-10-06 11:17:00,25.53,25.53,25.53,25.53,300.0,BTO +2023-10-06 11:07:00,25.39,25.4,25.39,25.4,200.0,BTO +2023-10-06 11:01:00,25.317,25.317,25.317,25.317,1393.0,BTO +2023-10-06 10:59:00,25.21,25.21,25.21,25.21,375.0,BTO +2023-10-06 10:45:00,25.265,25.31,25.265,25.31,597.0,BTO +2023-10-06 10:41:00,25.33,25.33,25.33,25.33,360.0,BTO +2023-10-06 10:37:00,25.4,25.4,25.4,25.4,100.0,BTO +2023-10-06 10:35:00,25.37,25.37,25.37,25.37,192.0,BTO +2023-10-06 10:34:00,25.24,25.24,25.24,25.24,102.0,BTO +2023-10-06 10:28:00,25.34,25.34,25.34,25.34,286.0,BTO +2023-10-06 10:07:00,25.275,25.275,25.275,25.275,1186.0,BTO +2023-10-06 09:59:00,25.4,25.4,25.4,25.4,301.0,BTO +2023-10-06 09:30:00,25.3,25.3,25.3,25.3,910.0,BTO +2023-10-05 19:00:00,25.45,25.45,25.45,25.45,325.0,BTO +2023-10-05 18:30:00,25.45,25.45,25.45,25.45,325.0,BTO +2023-10-05 16:10:00,25.45,25.45,25.45,25.45,325.0,BTO +2023-10-05 16:00:00,25.43,25.45,25.42,25.45,878.0,BTO +2023-10-05 15:59:00,25.45,25.48,25.43,25.43,778.0,BTO +2023-10-05 15:56:00,25.45,25.45,25.42,25.42,1120.0,BTO +2023-10-05 15:54:00,25.49,25.49,25.49,25.49,215.0,BTO +2023-10-05 15:53:00,25.49,25.49,25.49,25.49,134.0,BTO +2023-10-05 15:51:00,25.45,25.45,25.425,25.425,640.0,BTO +2023-10-05 15:48:00,25.45,25.45,25.45,25.45,176.0,BTO +2023-10-05 15:47:00,25.48,25.48,25.47,25.47,471.0,BTO +2023-10-05 15:46:00,25.49,25.49,25.49,25.49,106.0,BTO +2023-10-05 15:45:00,25.48,25.48,25.48,25.48,281.0,BTO +2023-10-05 15:44:00,25.5,25.5,25.48,25.48,566.0,BTO +2023-10-05 15:43:00,25.5,25.5,25.5,25.5,100.0,BTO +2023-10-05 15:40:00,25.43,25.485,25.43,25.485,1242.0,BTO +2023-10-05 15:35:00,25.44,25.44,25.44,25.44,400.0,BTO +2023-10-05 15:32:00,25.45,25.45,25.45,25.45,200.0,BTO +2023-10-05 15:29:00,25.41,25.45,25.41,25.45,590.0,BTO +2023-10-05 15:27:00,25.4,25.4,25.4,25.4,100.0,BTO +2023-10-05 15:26:00,25.4,25.4,25.325,25.4,344.0,BTO +2023-10-05 15:25:00,25.4,25.4,25.4,25.4,200.0,BTO +2023-10-05 15:21:00,25.32,25.32,25.32,25.32,257.0,BTO +2023-10-05 15:20:00,25.409,25.409,25.409,25.409,190.0,BTO +2023-10-05 15:19:00,25.325,25.325,25.325,25.325,100.0,BTO +2023-10-05 15:11:00,25.33,25.33,25.33,25.33,454.0,BTO +2023-10-05 15:09:00,25.41,25.41,25.41,25.41,149.0,BTO +2023-10-05 15:08:00,25.4,25.4,25.4,25.4,300.0,BTO +2023-10-05 15:07:00,25.335,25.335,25.25,25.25,200.0,BTO +2023-10-05 15:04:00,25.42,25.42,25.42,25.42,108.0,BTO +2023-10-05 15:03:00,25.43,25.43,25.43,25.43,100.0,BTO +2023-10-05 14:47:00,25.44,25.45,25.44,25.45,1000.0,BTO +2023-10-05 14:44:00,25.43,25.43,25.43,25.43,100.0,BTO +2023-10-05 14:43:00,25.44,25.44,25.43,25.43,1474.0,BTO +2023-10-05 14:42:00,25.44,25.44,25.341,25.44,1152.0,BTO +2023-10-05 14:41:00,25.44,25.44,25.44,25.44,100.0,BTO +2023-10-05 14:39:00,25.44,25.44,25.44,25.44,100.0,BTO +2023-10-05 14:37:00,25.42,25.42,25.42,25.42,200.0,BTO +2023-10-05 14:35:00,25.44,25.44,25.44,25.44,140.0,BTO +2023-10-05 14:33:00,25.42,25.42,25.42,25.42,100.0,BTO +2023-10-05 14:31:00,25.42,25.42,25.42,25.42,272.0,BTO +2023-10-05 14:29:00,25.43,25.43,25.43,25.43,220.0,BTO +2023-10-05 14:23:00,25.25,25.25,25.25,25.25,318.0,BTO +2023-10-05 14:18:00,25.43,25.43,25.43,25.43,300.0,BTO +2023-10-05 14:14:00,25.45,25.45,25.335,25.335,400.0,BTO +2023-10-05 14:04:00,25.16,25.16,25.16,25.16,786.0,BTO +2023-10-05 14:02:00,25.45,25.45,25.37,25.38,460.0,BTO +2023-10-05 14:00:00,25.4,25.4,25.38,25.38,640.0,BTO +2023-10-05 13:51:00,25.42,25.42,25.42,25.42,400.0,BTO +2023-10-05 13:47:00,25.42,25.42,25.42,25.42,139.0,BTO +2023-10-05 13:45:00,25.39,25.39,25.39,25.39,300.0,BTO +2023-10-05 13:37:00,25.33,25.33,25.31,25.31,590.0,BTO +2023-10-05 13:36:00,25.33,25.33,25.33,25.33,320.0,BTO +2023-10-05 13:35:00,25.32,25.33,25.32,25.33,510.0,BTO +2023-10-05 13:30:00,25.3,25.3,25.29,25.29,610.0,BTO +2023-10-05 13:21:00,25.29,25.29,25.29,25.29,100.0,BTO +2023-10-05 13:19:00,25.29,25.29,25.29,25.29,114.0,BTO +2023-10-05 13:16:00,25.28,25.28,25.28,25.28,200.0,BTO +2023-10-05 13:00:00,25.28,25.28,25.28,25.28,325.0,BTO +2023-10-05 12:58:00,25.28,25.28,25.28,25.28,100.0,BTO +2023-10-05 12:47:00,25.27,25.27,25.27,25.27,100.0,BTO +2023-10-05 12:46:00,25.28,25.298,25.27,25.27,1198.0,BTO +2023-10-05 12:45:00,25.3,25.3,25.3,25.3,374.0,BTO +2023-10-05 12:31:00,25.3,25.3,25.3,25.3,401.0,BTO +2023-10-05 12:11:00,25.326,25.326,25.326,25.326,999.0,BTO +2023-10-05 11:53:00,25.34,25.34,25.34,25.34,200.0,BTO +2023-10-05 11:43:00,25.307,25.307,25.307,25.307,749.0,BTO +2023-10-05 11:39:00,25.386,25.386,25.386,25.386,500.0,BTO +2023-10-05 11:37:00,25.34,25.34,25.34,25.34,100.0,BTO +2023-10-05 11:34:00,25.322,25.322,25.322,25.322,100.0,BTO +2023-10-05 11:08:00,25.37,25.37,25.37,25.37,1150.0,BTO +2023-10-05 11:07:00,25.37,25.37,25.37,25.37,544.0,BTO +2023-10-05 10:55:00,25.435,25.435,25.435,25.435,120.0,BTO +2023-10-05 10:52:00,25.37,25.37,25.37,25.37,154.0,BTO +2023-10-05 10:43:00,25.37,25.49,25.37,25.49,1000.0,BTO +2023-10-05 10:41:00,25.41,25.41,25.41,25.41,500.0,BTO +2023-10-05 10:36:00,25.43,25.43,25.43,25.43,190.0,BTO +2023-10-05 10:31:00,25.505,25.505,25.505,25.505,500.0,BTO +2023-10-05 10:28:00,25.48,25.522,25.48,25.522,450.0,BTO +2023-10-05 10:24:00,25.44,25.44,25.44,25.44,100.0,BTO +2023-10-05 10:18:00,25.53,25.53,25.53,25.53,1000.0,BTO +2023-10-05 10:09:00,25.4,25.4,25.4,25.4,138.0,BTO +2023-10-05 10:08:00,25.32,25.32,25.32,25.32,1500.0,BTO +2023-10-05 10:05:00,25.36,25.36,25.36,25.36,150.0,BTO +2023-10-05 10:00:00,25.36,25.36,25.36,25.36,101.0,BTO +2023-10-05 09:56:00,25.39,25.39,25.39,25.39,400.0,BTO +2023-10-05 09:52:00,25.28,25.28,25.26,25.26,400.0,BTO +2023-10-05 09:50:00,25.21,25.22,25.2,25.21,2860.0,BTO +2023-10-05 09:49:00,25.2,25.2,25.2,25.2,624.0,BTO +2023-10-05 09:48:00,25.15,25.15,25.14,25.14,225.0,BTO +2023-10-05 09:42:00,25.16,25.16,25.12,25.12,310.0,BTO +2023-10-05 09:41:00,25.17,25.17,25.13,25.13,1750.0,BTO +2023-10-05 09:40:00,25.17,25.17,25.17,25.17,200.0,BTO +2023-10-05 09:36:00,25.21,25.21,25.21,25.21,100.0,BTO +2023-10-05 09:35:00,25.225,25.225,25.21,25.21,1089.0,BTO +2023-10-05 09:34:00,25.21,25.21,25.21,25.21,200.0,BTO +2023-10-05 09:32:00,25.21,25.21,25.21,25.21,5106.0,BTO +2023-10-05 09:31:00,25.04,25.21,25.04,25.21,1333.0,BTO +2023-10-05 09:30:00,25.21,25.21,25.1,25.21,2953.0,BTO +2023-10-05 08:36:00,25.37,25.37,25.37,25.37,2.0,BTO +2023-10-04 19:00:00,25.39,25.39,25.39,25.39,129.0,BTO +2023-10-04 18:30:00,25.39,25.39,25.39,25.39,129.0,BTO +2023-10-04 16:10:00,25.39,25.39,25.39,25.39,129.0,BTO +2023-10-04 16:00:00,25.38,25.39,25.38,25.39,376.0,BTO +2023-10-04 15:59:00,25.34,25.38,25.34,25.38,624.0,BTO +2023-10-04 15:58:00,25.371,25.371,25.371,25.371,368.0,BTO +2023-10-04 15:52:00,25.375,25.375,25.375,25.375,790.0,BTO +2023-10-04 15:47:00,25.359,25.359,25.359,25.359,122.0,BTO +2023-10-04 15:36:00,25.33,25.37,25.33,25.37,852.0,BTO +2023-10-04 15:33:00,25.31,25.31,25.31,25.31,120.0,BTO +2023-10-04 15:32:00,25.29,25.325,25.29,25.325,500.0,BTO +2023-10-04 15:31:00,25.3,25.3,25.3,25.3,210.0,BTO +2023-10-04 15:24:00,25.28,25.28,25.28,25.28,190.0,BTO +2023-10-04 15:23:00,25.242,25.242,25.242,25.242,165.0,BTO +2023-10-04 15:16:00,25.24,25.24,25.24,25.24,185.0,BTO +2023-10-04 15:12:00,25.26,25.26,25.26,25.26,200.0,BTO +2023-10-04 15:11:00,25.24,25.283,25.24,25.283,1219.0,BTO +2023-10-04 15:08:00,25.21,25.236,25.21,25.236,334.0,BTO +2023-10-04 15:06:00,25.213,25.213,25.213,25.213,264.0,BTO +2023-10-04 14:58:00,25.16,25.2,25.16,25.2,650.0,BTO +2023-10-04 14:55:00,25.214,25.214,25.214,25.214,100.0,BTO +2023-10-04 14:52:00,25.18,25.19,25.15,25.17,1495.0,BTO +2023-10-04 14:48:00,25.195,25.195,25.195,25.195,500.0,BTO +2023-10-04 14:47:00,25.21,25.21,25.21,25.21,200.0,BTO +2023-10-04 14:42:00,25.224,25.224,25.224,25.224,200.0,BTO +2023-10-04 14:39:00,25.223,25.223,25.19,25.19,312.0,BTO +2023-10-04 14:31:00,25.19,25.19,25.19,25.19,100.0,BTO +2023-10-04 14:23:00,25.16,25.16,25.16,25.16,190.0,BTO +2023-10-04 14:21:00,25.16,25.16,25.16,25.16,110.0,BTO +2023-10-04 14:20:00,25.16,25.16,25.16,25.16,400.0,BTO +2023-10-04 14:18:00,25.15,25.15,25.15,25.15,100.0,BTO +2023-10-04 14:14:00,25.19,25.19,25.19,25.19,102.0,BTO +2023-10-04 14:12:00,25.2,25.2,25.14,25.14,1100.0,BTO +2023-10-04 14:06:00,25.25,25.25,25.25,25.25,325.0,BTO +2023-10-04 14:02:00,25.225,25.225,25.225,25.225,120.0,BTO +2023-10-04 14:01:00,25.26,25.26,25.23,25.23,1006.0,BTO +2023-10-04 13:55:00,25.3,25.3,25.3,25.3,158.0,BTO +2023-10-04 13:48:00,25.346,25.35,25.3,25.3,346.0,BTO +2023-10-04 13:40:00,25.3,25.3,25.3,25.3,100.0,BTO +2023-10-04 13:38:00,25.36,25.36,25.36,25.36,200.0,BTO +2023-10-04 13:25:00,25.33,25.33,25.33,25.33,198.0,BTO +2023-10-04 13:16:00,25.34,25.34,25.33,25.33,300.0,BTO +2023-10-04 13:15:00,25.395,25.395,25.395,25.395,200.0,BTO +2023-10-04 13:02:00,25.428,25.428,25.428,25.428,1000.0,BTO +2023-10-04 12:57:00,25.33,25.33,25.33,25.33,100.0,BTO +2023-10-04 12:50:00,25.371,25.371,25.371,25.371,259.0,BTO +2023-10-04 12:44:00,25.29,25.29,25.21,25.21,234.0,BTO +2023-10-04 12:41:00,25.34,25.34,25.31,25.325,369.0,BTO +2023-10-04 12:32:00,25.353,25.353,25.353,25.353,100.0,BTO +2023-10-04 12:27:00,25.356,25.356,25.356,25.356,250.0,BTO +2023-10-04 12:26:00,25.447,25.447,25.447,25.447,100.0,BTO +2023-10-04 12:25:00,25.46,25.46,25.46,25.46,400.0,BTO +2023-10-04 12:23:00,25.3,25.3,25.3,25.3,100.0,BTO +2023-10-04 12:09:00,25.27,25.27,25.27,25.27,146.0,BTO +2023-10-04 12:07:00,25.27,25.27,25.27,25.27,600.0,BTO +2023-10-04 12:03:00,25.263,25.263,25.263,25.263,200.0,BTO +2023-10-04 11:48:00,25.19,25.21,25.19,25.21,225.0,BTO +2023-10-04 11:40:00,25.18,25.18,25.15,25.15,500.0,BTO +2023-10-04 11:11:00,25.155,25.155,25.155,25.155,400.0,BTO +2023-10-04 11:07:00,25.167,25.167,25.167,25.167,100.0,BTO +2023-10-04 11:00:00,25.125,25.125,25.125,25.125,204.0,BTO +2023-10-04 10:58:00,25.125,25.125,25.125,25.125,425.0,BTO +2023-10-04 10:55:00,25.2,25.2,25.2,25.2,187.0,BTO +2023-10-04 10:42:00,25.21,25.21,25.2,25.2,2100.0,BTO +2023-10-04 10:34:00,25.2,25.2,25.2,25.2,240.0,BTO +2023-10-04 10:31:00,25.2,25.2,25.2,25.2,300.0,BTO +2023-10-04 10:30:00,25.083,25.083,25.083,25.083,700.0,BTO +2023-10-04 10:15:00,25.1,25.1,25.1,25.1,423.0,BTO +2023-10-04 10:10:00,25.15,25.15,25.15,25.15,120.0,BTO +2023-10-04 10:02:00,25.355,25.355,25.355,25.355,597.0,BTO +2023-10-04 10:01:00,25.226,25.226,25.226,25.226,103.0,BTO +2023-10-04 09:40:00,25.15,25.15,25.105,25.11,16856.0,BTO +2023-10-04 09:39:00,25.44,25.44,25.26,25.26,5725.0,BTO +2023-10-04 09:38:00,25.455,25.455,25.44,25.44,10212.0,BTO +2023-10-04 09:30:00,25.27,25.45,25.27,25.45,1396.0,BTO +2023-10-04 08:33:00,25.27,25.27,25.27,25.27,50.0,BTO +2023-10-03 19:00:00,25.27,25.27,25.27,25.27,200.0,BTO +2023-10-03 18:30:00,25.27,25.27,25.27,25.27,200.0,BTO +2023-10-03 17:05:00,24.85,24.85,24.85,24.85,633.0,BTO +2023-10-03 16:10:00,25.27,25.27,25.27,25.27,200.0,BTO +2023-10-03 16:00:00,25.27,25.27,25.26,25.27,616.0,BTO +2023-10-03 15:59:00,25.3,25.3,25.26,25.27,1305.0,BTO +2023-10-03 15:57:00,25.31,25.31,25.31,25.31,207.0,BTO +2023-10-03 15:54:00,25.29,25.29,25.29,25.29,172.0,BTO +2023-10-03 15:48:00,25.27,25.27,25.27,25.27,134.0,BTO +2023-10-03 15:35:00,25.221,25.221,25.221,25.221,262.0,BTO +2023-10-03 15:26:00,25.15,25.15,25.15,25.15,101.0,BTO +2023-10-03 15:21:00,25.215,25.215,25.215,25.215,118.0,BTO +2023-10-03 15:19:00,25.17,25.17,25.14,25.14,201.0,BTO +2023-10-03 15:18:00,25.235,25.235,25.235,25.235,225.0,BTO +2023-10-03 15:13:00,25.235,25.235,25.235,25.235,100.0,BTO +2023-10-03 15:09:00,25.32,25.32,25.32,25.32,203.0,BTO +2023-10-03 15:04:00,25.245,25.245,25.245,25.245,109.0,BTO +2023-10-03 15:00:00,25.256,25.256,25.17,25.17,1450.0,BTO +2023-10-03 14:54:00,25.27,25.37,25.24,25.37,2075.0,BTO +2023-10-03 14:53:00,25.273,25.273,25.273,25.273,253.0,BTO +2023-10-03 14:52:00,25.325,25.325,25.325,25.325,100.0,BTO +2023-10-03 14:33:00,25.32,25.32,25.32,25.32,1000.0,BTO +2023-10-03 14:29:00,25.326,25.326,25.326,25.326,250.0,BTO +2023-10-03 14:23:00,25.38,25.38,25.38,25.38,100.0,BTO +2023-10-03 14:15:00,25.315,25.315,25.315,25.315,100.0,BTO +2023-10-03 14:09:00,25.36,25.36,25.36,25.36,129.0,BTO +2023-10-03 14:05:00,25.32,25.32,25.32,25.32,183.0,BTO +2023-10-03 13:58:00,25.26,25.274,25.26,25.274,314.0,BTO +2023-10-03 13:44:00,25.409,25.409,25.409,25.409,262.0,BTO +2023-10-03 13:37:00,25.49,25.49,25.49,25.49,200.0,BTO +2023-10-03 13:35:00,25.411,25.411,25.411,25.411,147.0,BTO +2023-10-03 13:33:00,25.45,25.45,25.45,25.45,235.0,BTO +2023-10-03 13:22:00,25.37,25.37,25.37,25.37,500.0,BTO +2023-10-03 13:20:00,25.467,25.467,25.467,25.467,355.0,BTO +2023-10-03 13:17:00,25.43,25.43,25.43,25.43,234.0,BTO +2023-10-03 13:16:00,25.51,25.52,25.45,25.52,1500.0,BTO +2023-10-03 12:55:00,25.46,25.46,25.46,25.46,100.0,BTO +2023-10-03 12:50:00,25.46,25.46,25.46,25.46,411.0,BTO +2023-10-03 12:48:00,25.49,25.49,25.45,25.45,811.0,BTO +2023-10-03 12:45:00,25.51,25.51,25.5,25.5,359.0,BTO +2023-10-03 12:39:00,25.625,25.625,25.6,25.6,200.0,BTO +2023-10-03 12:38:00,25.55,25.55,25.55,25.55,1232.0,BTO +2023-10-03 12:35:00,25.47,25.47,25.47,25.47,100.0,BTO +2023-10-03 12:30:00,25.545,25.545,25.545,25.545,458.0,BTO +2023-10-03 12:29:00,25.462,25.462,25.462,25.462,566.0,BTO +2023-10-03 12:27:00,25.54,25.54,25.54,25.54,118.0,BTO +2023-10-03 12:24:00,25.561,25.561,25.47,25.47,490.0,BTO +2023-10-03 12:18:00,25.597,25.597,25.555,25.555,200.0,BTO +2023-10-03 12:16:00,25.48,25.48,25.48,25.48,200.0,BTO +2023-10-03 12:09:00,25.68,25.68,25.676,25.676,1944.0,BTO +2023-10-03 12:06:00,25.65,25.72,25.587,25.587,2400.0,BTO +2023-10-03 11:55:00,25.51,25.51,25.51,25.51,146.0,BTO +2023-10-03 11:49:00,25.5,25.5,25.455,25.455,966.0,BTO +2023-10-03 11:46:00,25.45,25.45,25.45,25.45,410.0,BTO +2023-10-03 11:44:00,25.515,25.515,25.515,25.515,200.0,BTO +2023-10-03 11:43:00,25.476,25.476,25.476,25.476,348.0,BTO +2023-10-03 11:37:00,25.58,25.58,25.58,25.58,100.0,BTO +2023-10-03 11:36:00,25.483,25.483,25.483,25.483,400.0,BTO +2023-10-03 11:35:00,25.495,25.495,25.495,25.495,170.0,BTO +2023-10-03 11:34:00,25.45,25.46,25.45,25.46,875.0,BTO +2023-10-03 11:18:00,25.526,25.526,25.526,25.526,115.0,BTO +2023-10-03 11:08:00,25.41,25.41,25.41,25.41,157.0,BTO +2023-10-03 11:05:00,25.6,25.61,25.6,25.61,300.0,BTO +2023-10-03 11:04:00,25.533,25.533,25.533,25.533,1000.0,BTO +2023-10-03 10:59:00,25.51,25.51,25.51,25.51,150.0,BTO +2023-10-03 10:52:00,25.52,25.64,25.5,25.64,2270.0,BTO +2023-10-03 10:51:00,25.556,25.556,25.556,25.556,212.0,BTO +2023-10-03 10:44:00,25.62,25.74,25.61,25.74,1120.0,BTO +2023-10-03 10:43:00,25.626,25.626,25.626,25.626,128.0,BTO +2023-10-03 10:33:00,25.795,25.81,25.79,25.81,483.0,BTO +2023-10-03 10:31:00,25.79,25.79,25.79,25.79,500.0,BTO +2023-10-03 10:30:00,25.72,25.78,25.72,25.78,550.0,BTO +2023-10-03 10:27:00,25.77,25.77,25.77,25.77,330.0,BTO +2023-10-03 10:25:00,25.79,25.806,25.72,25.774,504.0,BTO +2023-10-03 10:22:00,25.75,25.75,25.75,25.75,214.0,BTO +2023-10-03 10:13:00,25.85,25.85,25.85,25.85,100.0,BTO +2023-10-03 10:12:00,25.88,25.88,25.88,25.88,101.0,BTO +2023-10-03 10:11:00,25.807,25.807,25.807,25.807,2002.0,BTO +2023-10-03 10:08:00,25.9,25.91,25.87,25.9,2339.0,BTO +2023-10-03 10:04:00,25.99,25.99,25.99,25.99,200.0,BTO +2023-10-03 10:00:00,25.976,26.0,25.976,26.0,200.0,BTO +2023-10-03 09:58:00,26.0,26.0,25.95,25.95,2210.0,BTO +2023-10-03 09:49:00,26.15,26.15,26.15,26.15,200.0,BTO +2023-10-03 09:48:00,26.025,26.16,26.025,26.15,1571.0,BTO +2023-10-03 09:40:00,25.91,25.91,25.91,25.91,500.0,BTO +2023-10-03 09:34:00,26.12,26.12,26.12,26.12,100.0,BTO +2023-10-03 09:32:00,26.085,26.085,25.89,25.89,200.0,BTO +2023-10-03 09:30:00,25.9,25.9,25.9,25.9,1264.0,BTO +2023-10-02 19:00:00,26.27,26.27,26.27,26.27,727.0,BTO +2023-10-02 18:30:00,26.27,26.27,26.27,26.27,727.0,BTO +2023-10-02 16:10:00,26.27,26.27,26.27,26.27,727.0,BTO +2023-10-02 16:00:00,26.26,26.27,26.07,26.27,1601.0,BTO +2023-10-02 15:59:00,26.23,26.26,26.23,26.26,1052.0,BTO +2023-10-02 15:58:00,26.09,26.09,26.09,26.09,412.0,BTO +2023-10-02 15:56:00,26.12,26.12,26.11,26.11,315.0,BTO +2023-10-02 15:52:00,26.058,26.058,26.058,26.058,300.0,BTO +2023-10-02 15:50:00,26.025,26.025,26.025,26.025,431.0,BTO +2023-10-02 15:49:00,26.06,26.06,26.021,26.021,831.0,BTO +2023-10-02 15:41:00,26.07,26.07,26.07,26.07,100.0,BTO +2023-10-02 15:40:00,26.07,26.07,26.07,26.07,100.0,BTO +2023-10-02 15:38:00,26.07,26.07,26.07,26.07,200.0,BTO +2023-10-02 15:37:00,26.04,26.04,26.04,26.04,143.0,BTO +2023-10-02 15:36:00,26.083,26.083,26.083,26.083,200.0,BTO +2023-10-02 15:33:00,26.11,26.11,26.05,26.1,745.0,BTO +2023-10-02 15:27:00,26.07,26.07,26.07,26.07,100.0,BTO +2023-10-02 15:18:00,26.08,26.08,26.04,26.04,1785.0,BTO +2023-10-02 15:14:00,26.07,26.07,26.07,26.07,100.0,BTO +2023-10-02 15:12:00,26.095,26.095,26.05,26.05,1091.0,BTO +2023-10-02 15:04:00,26.11,26.11,26.095,26.095,437.0,BTO +2023-10-02 14:59:00,26.133,26.133,26.133,26.133,200.0,BTO +2023-10-02 14:49:00,26.084,26.09,26.084,26.09,200.0,BTO +2023-10-02 14:33:00,26.19,26.19,26.19,26.19,111.0,BTO +2023-10-02 14:30:00,26.1,26.1,26.1,26.1,165.0,BTO +2023-10-02 14:24:00,26.03,26.14,26.03,26.14,200.0,BTO +2023-10-02 14:13:00,26.28,26.28,26.28,26.28,900.0,BTO +2023-10-02 14:12:00,26.2,26.24,26.2,26.2,700.0,BTO +2023-10-02 14:11:00,26.16,26.16,26.16,26.16,300.0,BTO +2023-10-02 14:00:00,26.17,26.17,26.17,26.17,179.0,BTO +2023-10-02 13:59:00,26.12,26.12,26.1,26.12,464.0,BTO +2023-10-02 13:56:00,26.135,26.135,26.025,26.025,350.0,BTO +2023-10-02 13:54:00,26.12,26.12,26.12,26.12,100.0,BTO +2023-10-02 13:52:00,26.12,26.12,26.12,26.12,115.0,BTO +2023-10-02 13:51:00,26.14,26.14,26.14,26.14,200.0,BTO +2023-10-02 13:49:00,26.143,26.143,26.143,26.143,2800.0,BTO +2023-10-02 13:47:00,26.18,26.18,26.18,26.18,669.0,BTO +2023-10-02 13:40:00,26.18,26.18,26.18,26.18,225.0,BTO +2023-10-02 13:36:00,26.16,26.16,26.15,26.15,300.0,BTO +2023-10-02 13:24:00,26.193,26.193,26.193,26.193,300.0,BTO +2023-10-02 13:21:00,26.18,26.18,26.18,26.18,100.0,BTO +2023-10-02 13:20:00,26.24,26.24,26.173,26.173,900.0,BTO +2023-10-02 13:15:00,26.14,26.17,26.14,26.17,700.0,BTO +2023-10-02 13:14:00,26.12,26.12,26.12,26.12,100.0,BTO +2023-10-02 13:12:00,26.124,26.124,26.124,26.124,284.0,BTO +2023-10-02 13:11:00,26.18,26.18,26.15,26.15,927.0,BTO +2023-10-02 13:10:00,26.197,26.21,26.197,26.21,833.0,BTO +2023-10-02 13:02:00,26.181,26.181,26.181,26.181,201.0,BTO +2023-10-02 13:01:00,26.23,26.23,26.23,26.23,533.0,BTO +2023-10-02 12:59:00,26.158,26.158,26.158,26.158,500.0,BTO +2023-10-02 12:57:00,26.16,26.16,26.15,26.15,1316.0,BTO +2023-10-02 12:45:00,26.17,26.17,26.17,26.17,200.0,BTO +2023-10-02 12:44:00,26.13,26.13,26.13,26.13,100.0,BTO +2023-10-02 12:37:00,26.2,26.2,26.2,26.2,157.0,BTO +2023-10-02 12:35:00,26.23,26.23,26.2,26.2,282.0,BTO +2023-10-02 12:34:00,26.2,26.2,26.2,26.2,100.0,BTO +2023-10-02 12:25:00,26.22,26.22,26.22,26.22,163.0,BTO +2023-10-02 12:18:00,26.16,26.16,26.16,26.16,212.0,BTO +2023-10-02 12:13:00,26.11,26.11,26.105,26.105,1000.0,BTO +2023-10-02 12:12:00,26.1,26.106,26.09,26.106,300.0,BTO +2023-10-02 12:10:00,26.2,26.2,26.16,26.16,975.0,BTO +2023-10-02 12:03:00,26.276,26.276,26.24,26.24,746.0,BTO +2023-10-02 12:01:00,26.269,26.269,26.269,26.269,180.0,BTO +2023-10-02 11:59:00,26.29,26.29,26.29,26.29,138.0,BTO +2023-10-02 11:57:00,26.26,26.26,26.26,26.26,484.0,BTO +2023-10-02 11:55:00,26.29,26.29,26.29,26.29,251.0,BTO +2023-10-02 11:54:00,26.28,26.28,26.28,26.28,170.0,BTO +2023-10-02 11:49:00,26.28,26.28,26.28,26.28,138.0,BTO +2023-10-02 11:46:00,26.282,26.29,26.282,26.29,443.0,BTO +2023-10-02 11:40:00,26.42,26.429,26.42,26.429,280.0,BTO +2023-10-02 11:38:00,26.287,26.287,26.287,26.287,242.0,BTO +2023-10-02 11:34:00,26.39,26.4,26.39,26.4,352.0,BTO +2023-10-02 11:31:00,26.41,26.41,26.41,26.41,191.0,BTO +2023-10-02 11:29:00,26.32,26.32,26.32,26.32,327.0,BTO +2023-10-02 11:26:00,26.275,26.275,26.275,26.275,150.0,BTO +2023-10-02 11:25:00,26.35,26.35,26.35,26.35,549.0,BTO +2023-10-02 11:16:00,26.37,26.37,26.37,26.37,782.0,BTO +2023-10-02 11:13:00,26.32,26.36,26.32,26.36,1158.0,BTO +2023-10-02 11:10:00,26.311,26.311,26.311,26.311,151.0,BTO +2023-10-02 11:04:00,26.257,26.257,26.257,26.257,385.0,BTO +2023-10-02 11:03:00,26.256,26.256,26.256,26.256,416.0,BTO +2023-10-02 11:02:00,26.27,26.27,26.21,26.21,500.0,BTO +2023-10-02 10:56:00,26.37,26.37,26.33,26.33,2000.0,BTO +2023-10-02 10:55:00,26.37,26.37,26.37,26.37,2379.0,BTO +2023-10-02 10:53:00,26.37,26.37,26.37,26.37,100.0,BTO +2023-10-02 10:51:00,26.54,26.55,26.52,26.55,3674.0,BTO +2023-10-02 10:50:00,26.37,26.37,26.37,26.37,100.0,BTO +2023-10-02 10:49:00,26.39,26.47,26.27,26.27,3000.0,BTO +2023-10-02 10:45:00,26.265,26.265,26.265,26.265,100.0,BTO +2023-10-02 10:43:00,26.26,26.37,26.26,26.34,945.0,BTO +2023-10-02 10:42:00,26.35,26.35,26.26,26.26,2350.0,BTO +2023-10-02 10:40:00,26.44,26.44,26.44,26.44,252.0,BTO +2023-10-02 10:39:00,26.43,26.43,26.43,26.43,753.0,BTO +2023-10-02 10:34:00,26.53,26.53,26.53,26.53,140.0,BTO +2023-10-02 10:31:00,26.43,26.43,26.43,26.43,243.0,BTO +2023-10-02 10:28:00,26.445,26.445,26.445,26.445,100.0,BTO +2023-10-02 10:27:00,26.56,26.63,26.56,26.63,489.0,BTO +2023-10-02 10:26:00,26.57,26.57,26.56,26.57,700.0,BTO +2023-10-02 10:23:00,26.69,26.69,26.69,26.69,144.0,BTO +2023-10-02 10:22:00,26.608,26.608,26.608,26.608,100.0,BTO +2023-10-02 10:21:00,26.68,26.68,26.68,26.68,110.0,BTO +2023-10-02 10:19:00,26.62,26.62,26.62,26.62,100.0,BTO +2023-10-02 10:17:00,26.51,26.51,26.51,26.51,174.0,BTO +2023-10-02 10:15:00,26.55,26.57,26.55,26.57,376.0,BTO +2023-10-02 10:14:00,26.54,26.55,26.53,26.53,1472.0,BTO +2023-10-02 10:12:00,26.61,26.615,26.61,26.615,828.0,BTO +2023-10-02 10:09:00,26.575,26.575,26.575,26.575,300.0,BTO +2023-10-02 10:08:00,26.68,26.68,26.68,26.68,100.0,BTO +2023-10-02 10:07:00,26.555,26.65,26.555,26.65,210.0,BTO +2023-10-02 10:06:00,26.66,26.66,26.56,26.56,300.0,BTO +2023-10-02 10:05:00,26.476,26.476,26.476,26.476,455.0,BTO +2023-10-02 10:04:00,26.67,26.67,26.67,26.67,100.0,BTO +2023-10-02 10:02:00,26.4,26.42,26.4,26.4,2681.0,BTO +2023-10-02 10:01:00,26.56,26.56,26.54,26.54,901.0,BTO +2023-10-02 10:00:00,26.49,26.88,26.42,26.42,16303.0,BTO +2023-10-02 09:58:00,26.49,26.49,26.49,26.49,105.0,BTO +2023-10-02 09:50:00,26.45,26.45,26.45,26.45,105.0,BTO +2023-10-02 09:49:00,26.507,26.507,26.507,26.507,1803.0,BTO +2023-10-02 09:46:00,26.41,26.41,26.41,26.41,228.0,BTO +2023-10-02 09:44:00,26.505,26.53,26.5,26.5,968.0,BTO +2023-10-02 09:41:00,26.718,26.718,26.71,26.71,470.0,BTO +2023-10-02 09:40:00,26.541,26.541,26.541,26.541,501.0,BTO +2023-10-02 09:39:00,26.54,26.54,26.54,26.54,228.0,BTO +2023-10-02 09:38:00,26.54,26.54,26.54,26.54,128.0,BTO +2023-10-02 09:37:00,26.5,26.51,26.47,26.47,402.0,BTO +2023-10-02 09:33:00,26.5,26.5,26.5,26.5,718.0,BTO +2023-10-02 09:30:00,26.47,26.47,26.47,26.47,12545.0,BTO +2023-10-02 09:28:00,26.46,26.47,26.45,26.47,503.0,BTO +2023-10-02 08:18:00,26.4,26.4,26.4,26.4,50.0,BTO +2023-10-02 07:01:00,26.51,26.51,26.51,26.51,100.0,BTO +2023-09-29 19:00:00,26.26,26.26,26.26,26.26,535.0,BTO +2023-09-29 18:30:00,26.26,26.26,26.26,26.26,535.0,BTO +2023-09-29 16:10:00,26.26,26.26,26.26,26.26,535.0,BTO +2023-09-29 16:00:00,26.25,26.26,26.21,26.26,1274.0,BTO +2023-09-29 15:59:00,26.24,26.25,26.24,26.25,698.0,BTO +2023-09-29 15:47:00,26.28,26.28,26.28,26.28,265.0,BTO +2023-09-29 15:45:00,26.21,26.21,26.2,26.21,681.0,BTO +2023-09-29 15:43:00,26.255,26.255,26.255,26.255,200.0,BTO +2023-09-29 15:42:00,26.22,26.22,26.22,26.22,239.0,BTO +2023-09-29 15:39:00,26.21,26.21,26.21,26.21,500.0,BTO +2023-09-29 15:37:00,26.2,26.2,26.19,26.2,616.0,BTO +2023-09-29 15:36:00,26.183,26.183,26.183,26.183,498.0,BTO +2023-09-29 15:30:00,26.25,26.25,26.25,26.25,700.0,BTO +2023-09-29 15:26:00,26.26,26.26,26.25,26.25,300.0,BTO +2023-09-29 15:12:00,26.28,26.28,26.28,26.28,259.0,BTO +2023-09-29 15:00:00,26.276,26.276,26.276,26.276,200.0,BTO +2023-09-29 14:49:00,26.24,26.24,26.24,26.24,110.0,BTO +2023-09-29 14:43:00,26.146,26.146,26.146,26.146,280.0,BTO +2023-09-29 14:35:00,26.115,26.115,26.115,26.115,100.0,BTO +2023-09-29 14:22:00,26.175,26.175,26.175,26.175,100.0,BTO +2023-09-29 14:21:00,26.264,26.264,26.264,26.264,600.0,BTO +2023-09-29 14:16:00,26.175,26.175,26.175,26.175,263.0,BTO +2023-09-29 14:11:00,26.12,26.12,26.12,26.12,230.0,BTO +2023-09-29 14:05:00,26.12,26.12,26.12,26.12,267.0,BTO +2023-09-29 14:04:00,26.155,26.3,26.155,26.3,1716.0,BTO +2023-09-29 14:03:00,26.155,26.155,26.155,26.155,100.0,BTO +2023-09-29 14:00:00,26.1,26.155,26.1,26.155,1578.0,BTO +2023-09-29 13:59:00,26.1,26.1,26.1,26.1,400.0,BTO +2023-09-29 13:57:00,26.11,26.11,26.11,26.11,102.0,BTO +2023-09-29 13:23:00,26.14,26.14,26.102,26.102,315.0,BTO +2023-09-29 13:18:00,26.2,26.35,26.2,26.35,3862.0,BTO +2023-09-29 13:13:00,26.197,26.197,26.197,26.197,100.0,BTO +2023-09-29 13:10:00,26.17,26.17,26.17,26.17,200.0,BTO +2023-09-29 13:07:00,26.17,26.17,26.17,26.17,800.0,BTO +2023-09-29 13:06:00,26.28,26.3,26.28,26.29,310.0,BTO +2023-09-29 13:04:00,26.285,26.285,26.285,26.285,300.0,BTO +2023-09-29 13:01:00,26.26,26.26,26.26,26.26,200.0,BTO +2023-09-29 12:54:00,26.355,26.355,26.355,26.355,100.0,BTO +2023-09-29 12:53:00,26.355,26.355,26.355,26.355,182.0,BTO +2023-09-29 12:46:00,26.418,26.418,26.418,26.418,800.0,BTO +2023-09-29 12:44:00,26.37,26.37,26.37,26.37,100.0,BTO +2023-09-29 12:43:00,26.38,26.38,26.37,26.37,200.0,BTO +2023-09-29 12:40:00,26.37,26.37,26.37,26.37,839.0,BTO +2023-09-29 12:37:00,26.375,26.375,26.375,26.375,100.0,BTO +2023-09-29 12:27:00,26.5,26.5,26.5,26.5,250.0,BTO +2023-09-29 12:22:00,26.48,26.48,26.48,26.48,100.0,BTO +2023-09-29 12:07:00,26.5,26.5,26.5,26.5,100.0,BTO +2023-09-29 12:02:00,26.35,26.35,26.35,26.35,100.0,BTO +2023-09-29 12:01:00,26.461,26.461,26.461,26.461,200.0,BTO +2023-09-29 11:42:00,26.33,26.33,26.33,26.33,500.0,BTO +2023-09-29 11:41:00,26.31,26.31,26.31,26.31,120.0,BTO +2023-09-29 11:40:00,26.4,26.4,26.22,26.22,200.0,BTO +2023-09-29 11:31:00,26.33,26.34,26.33,26.34,405.0,BTO +2023-09-29 11:24:00,26.376,26.376,26.376,26.376,114.0,BTO +2023-09-29 11:23:00,26.37,26.42,26.37,26.42,290.0,BTO +2023-09-29 11:18:00,26.3,26.3,26.3,26.3,100.0,BTO +2023-09-29 11:00:00,26.28,26.28,26.27,26.27,245.0,BTO +2023-09-29 10:58:00,26.36,26.36,26.36,26.36,140.0,BTO +2023-09-29 10:54:00,26.35,26.36,26.35,26.36,295.0,BTO +2023-09-29 10:48:00,26.36,26.36,26.36,26.36,245.0,BTO +2023-09-29 10:46:00,26.345,26.35,26.34,26.35,414.0,BTO +2023-09-29 10:42:00,26.34,26.34,26.34,26.34,100.0,BTO +2023-09-29 10:37:00,26.288,26.288,26.288,26.288,127.0,BTO +2023-09-29 10:35:00,26.24,26.24,26.24,26.24,100.0,BTO +2023-09-29 10:34:00,26.244,26.3,26.244,26.3,2500.0,BTO +2023-09-29 10:28:00,26.19,26.19,26.19,26.19,100.0,BTO +2023-09-29 10:26:00,26.1,26.1,26.1,26.1,500.0,BTO +2023-09-29 10:15:00,26.145,26.145,26.145,26.145,351.0,BTO +2023-09-29 10:11:00,26.1,26.1,26.1,26.1,150.0,BTO +2023-09-29 10:10:00,26.137,26.137,26.137,26.137,111.0,BTO +2023-09-29 10:09:00,26.23,26.23,26.18,26.18,570.0,BTO +2023-09-29 10:08:00,26.18,26.18,26.18,26.18,339.0,BTO +2023-09-29 10:01:00,26.298,26.298,26.298,26.298,1736.0,BTO +2023-09-29 10:00:00,26.28,26.32,26.23,26.23,625.0,BTO +2023-09-29 09:59:00,26.21,26.21,26.21,26.21,400.0,BTO +2023-09-29 09:54:00,26.21,26.21,26.11,26.2,787.0,BTO +2023-09-29 09:47:00,26.27,26.31,26.26,26.31,536.0,BTO +2023-09-29 09:45:00,26.12,26.12,26.12,26.12,100.0,BTO +2023-09-29 09:44:00,26.279,26.279,26.279,26.279,248.0,BTO +2023-09-29 09:43:00,26.105,26.21,26.105,26.21,1680.0,BTO +2023-09-29 09:42:00,26.2,26.2,26.105,26.105,620.0,BTO +2023-09-29 09:41:00,26.17,26.17,26.17,26.17,539.0,BTO +2023-09-29 09:40:00,26.18,26.18,26.18,26.18,660.0,BTO +2023-09-29 09:39:00,26.14,26.18,26.13,26.18,2099.0,BTO +2023-09-29 09:37:00,26.134,26.134,26.134,26.134,500.0,BTO +2023-09-29 09:35:00,26.03,26.178,26.01,26.178,1378.0,BTO +2023-09-29 09:34:00,25.99,26.177,25.99,26.06,4752.0,BTO +2023-09-29 09:33:00,26.15,26.25,26.005,26.005,971.0,BTO +2023-09-29 09:32:00,25.99,26.135,25.875,26.135,1124.0,BTO +2023-09-29 09:31:00,26.135,26.135,25.86,25.86,334.0,BTO +2023-09-29 09:30:00,26.13,26.13,26.13,26.13,17027.0,BTO +2023-09-29 09:29:00,25.83,26.0,25.83,26.0,300.0,BTO +2023-09-29 08:00:00,25.48,25.48,25.48,25.48,1.0,BTO diff --git a/data/BTT_2023_10_21.csv b/data/BTT_2023_10_21.csv new file mode 100644 index 000000000..0d034d0ee --- /dev/null +++ b/data/BTT_2023_10_21.csv @@ -0,0 +1,2083 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,19.29,19.29,19.29,19.29,100.0,BTT +2023-10-20 18:30:00,19.29,19.29,19.29,19.29,100.0,BTT +2023-10-20 16:10:00,19.29,19.29,19.29,19.29,200.0,BTT +2023-10-20 16:00:00,19.29,19.29,19.26,19.29,565.0,BTT +2023-10-20 15:59:00,19.275,19.29,19.275,19.29,400.0,BTT +2023-10-20 15:47:00,19.27,19.27,19.27,19.27,4221.0,BTT +2023-10-20 15:28:00,19.28,19.293,19.261,19.261,6737.0,BTT +2023-10-20 15:27:00,19.3,19.305,19.28,19.28,3565.0,BTT +2023-10-20 15:20:00,19.3,19.3,19.3,19.3,1150.0,BTT +2023-10-20 15:05:00,19.308,19.308,19.308,19.308,1350.0,BTT +2023-10-20 14:52:00,19.325,19.325,19.325,19.325,400.0,BTT +2023-10-20 14:47:00,19.31,19.31,19.31,19.31,250.0,BTT +2023-10-20 14:42:00,19.31,19.31,19.31,19.31,2000.0,BTT +2023-10-20 14:40:00,19.315,19.315,19.315,19.315,1500.0,BTT +2023-10-20 14:39:00,19.321,19.321,19.321,19.321,100.0,BTT +2023-10-20 14:38:00,19.313,19.313,19.313,19.313,200.0,BTT +2023-10-20 14:31:00,19.32,19.33,19.3,19.3,5639.0,BTT +2023-10-20 14:25:00,19.335,19.335,19.335,19.335,100.0,BTT +2023-10-20 14:24:00,19.32,19.32,19.32,19.32,636.0,BTT +2023-10-20 14:20:00,19.33,19.335,19.33,19.335,2274.0,BTT +2023-10-20 13:54:00,19.348,19.348,19.349,19.349,500.0,BTT +2023-10-20 13:52:00,19.36,19.36,19.36,19.36,1560.0,BTT +2023-10-20 13:46:00,19.335,19.335,19.335,19.335,100.0,BTT +2023-10-20 13:29:00,19.356,19.356,19.356,19.356,1291.0,BTT +2023-10-20 13:10:00,19.36,19.36,19.36,19.36,1500.0,BTT +2023-10-20 13:09:00,19.355,19.355,19.355,19.355,2300.0,BTT +2023-10-20 13:05:00,19.335,19.335,19.335,19.335,100.0,BTT +2023-10-20 13:03:00,19.359,19.359,19.359,19.359,5000.0,BTT +2023-10-20 13:02:00,19.327,19.327,19.327,19.327,2970.0,BTT +2023-10-20 12:52:00,19.348,19.348,19.348,19.348,2000.0,BTT +2023-10-20 12:45:00,19.335,19.335,19.335,19.335,100.0,BTT +2023-10-20 12:29:00,19.325,19.325,19.325,19.325,250.0,BTT +2023-10-20 12:27:00,19.328,19.328,19.328,19.328,1126.0,BTT +2023-10-20 12:21:00,19.335,19.335,19.335,19.335,179.0,BTT +2023-10-20 12:19:00,19.31,19.31,19.31,19.31,350.0,BTT +2023-10-20 12:18:00,19.335,19.335,19.335,19.335,3300.0,BTT +2023-10-20 12:17:00,19.359,19.359,19.335,19.335,8200.0,BTT +2023-10-20 12:14:00,19.36,19.36,19.335,19.335,2619.0,BTT +2023-10-20 11:57:00,19.335,19.335,19.335,19.335,100.0,BTT +2023-10-20 11:55:00,19.335,19.335,19.335,19.335,100.0,BTT +2023-10-20 11:54:00,19.317,19.317,19.318,19.318,1289.0,BTT +2023-10-20 11:48:00,19.335,19.335,19.335,19.335,200.0,BTT +2023-10-20 11:46:00,19.355,19.355,19.335,19.335,1247.0,BTT +2023-10-20 11:45:00,19.36,19.36,19.335,19.335,900.0,BTT +2023-10-20 11:36:00,19.335,19.335,19.335,19.335,121.0,BTT +2023-10-20 11:26:00,19.32,19.36,19.31,19.335,10868.0,BTT +2023-10-20 11:25:00,19.32,19.32,19.32,19.32,300.0,BTT +2023-10-20 11:23:00,19.32,19.32,19.31,19.31,1000.0,BTT +2023-10-20 11:22:00,19.32,19.32,19.32,19.32,300.0,BTT +2023-10-20 11:19:00,19.335,19.335,19.32,19.335,400.0,BTT +2023-10-20 11:14:00,19.32,19.34,19.31,19.34,1100.0,BTT +2023-10-20 11:12:00,19.335,19.335,19.335,19.335,606.0,BTT +2023-10-20 11:06:00,19.335,19.36,19.335,19.34,2346.0,BTT +2023-10-20 11:00:00,19.31,19.33,19.3,19.319,3150.0,BTT +2023-10-20 10:58:00,19.312,19.32,19.312,19.32,406.0,BTT +2023-10-20 10:57:00,19.32,19.32,19.31,19.318,2130.0,BTT +2023-10-20 10:55:00,19.32,19.32,19.32,19.32,4217.0,BTT +2023-10-20 10:54:00,19.33,19.33,19.33,19.33,300.0,BTT +2023-10-20 10:51:00,19.32,19.32,19.32,19.32,400.0,BTT +2023-10-20 10:46:00,19.32,19.32,19.32,19.32,300.0,BTT +2023-10-20 10:42:00,19.335,19.335,19.335,19.335,834.0,BTT +2023-10-20 10:41:00,19.32,19.32,19.32,19.32,200.0,BTT +2023-10-20 10:18:00,19.312,19.335,19.31,19.335,5998.0,BTT +2023-10-20 10:08:00,19.33,19.33,19.33,19.33,1200.0,BTT +2023-10-20 09:58:00,19.36,19.36,19.36,19.36,385.0,BTT +2023-10-20 09:54:00,19.35,19.35,19.345,19.345,2600.0,BTT +2023-10-20 09:52:00,19.311,19.345,19.311,19.345,700.0,BTT +2023-10-20 09:51:00,19.305,19.345,19.305,19.34,3800.0,BTT +2023-10-20 09:46:00,19.305,19.305,19.305,19.305,200.0,BTT +2023-10-20 09:32:00,19.288,19.35,19.288,19.35,3223.0,BTT +2023-10-20 09:30:00,19.28,19.299,19.26,19.299,11237.0,BTT +2023-10-19 19:00:00,19.28,19.28,19.28,19.28,930.0,BTT +2023-10-19 18:30:00,19.28,19.28,19.28,19.28,930.0,BTT +2023-10-19 16:10:00,19.28,19.28,19.28,19.28,930.0,BTT +2023-10-19 16:01:00,19.28,19.28,19.28,19.28,104.0,BTT +2023-10-19 16:00:00,19.33,19.33,19.28,19.28,2164.0,BTT +2023-10-19 15:59:00,19.3,19.33,19.3,19.33,3495.0,BTT +2023-10-19 15:57:00,19.26,19.32,19.25,19.31,5644.0,BTT +2023-10-19 15:56:00,19.22,19.25,19.22,19.25,5004.0,BTT +2023-10-19 15:55:00,19.235,19.244,19.235,19.244,302.0,BTT +2023-10-19 15:54:00,19.25,19.25,19.22,19.22,300.0,BTT +2023-10-19 15:53:00,19.22,19.22,19.22,19.22,200.0,BTT +2023-10-19 15:52:00,19.22,19.22,19.22,19.22,200.0,BTT +2023-10-19 15:51:00,19.245,19.245,19.245,19.245,301.0,BTT +2023-10-19 15:50:00,19.251,19.251,19.251,19.251,400.0,BTT +2023-10-19 15:49:00,19.25,19.25,19.24,19.24,260.0,BTT +2023-10-19 15:48:00,19.24,19.25,19.24,19.25,200.0,BTT +2023-10-19 15:47:00,19.26,19.275,19.24,19.24,5468.0,BTT +2023-10-19 15:45:00,19.29,19.294,19.26,19.284,3217.0,BTT +2023-10-19 15:44:00,19.292,19.291,19.292,19.291,211.0,BTT +2023-10-19 15:43:00,19.3,19.3,19.3,19.3,200.0,BTT +2023-10-19 15:42:00,19.32,19.328,19.31,19.318,904.0,BTT +2023-10-19 15:41:00,19.32,19.32,19.32,19.32,101.0,BTT +2023-10-19 15:40:00,19.335,19.338,19.32,19.32,1302.0,BTT +2023-10-19 15:39:00,19.32,19.32,19.32,19.32,100.0,BTT +2023-10-19 15:38:00,19.32,19.32,19.32,19.32,100.0,BTT +2023-10-19 15:37:00,19.32,19.32,19.32,19.32,100.0,BTT +2023-10-19 15:36:00,19.335,19.335,19.32,19.32,1100.0,BTT +2023-10-19 15:35:00,19.32,19.32,19.32,19.32,100.0,BTT +2023-10-19 15:34:00,19.35,19.35,19.32,19.321,1880.0,BTT +2023-10-19 15:33:00,19.35,19.35,19.35,19.35,104.0,BTT +2023-10-19 15:32:00,19.35,19.35,19.35,19.35,350.0,BTT +2023-10-19 15:31:00,19.36,19.36,19.35,19.35,200.0,BTT +2023-10-19 15:30:00,19.38,19.38,19.38,19.38,100.0,BTT +2023-10-19 15:29:00,19.39,19.39,19.39,19.39,125.0,BTT +2023-10-19 15:28:00,19.42,19.42,19.41,19.41,855.0,BTT +2023-10-19 15:27:00,19.42,19.42,19.42,19.42,100.0,BTT +2023-10-19 15:26:00,19.42,19.42,19.42,19.42,100.0,BTT +2023-10-19 15:24:00,19.42,19.42,19.42,19.42,200.0,BTT +2023-10-19 15:23:00,19.42,19.42,19.42,19.42,100.0,BTT +2023-10-19 15:21:00,19.45,19.45,19.43,19.43,1200.0,BTT +2023-10-19 15:19:00,19.45,19.45,19.45,19.45,1200.0,BTT +2023-10-19 15:18:00,19.45,19.45,19.45,19.45,300.0,BTT +2023-10-19 15:17:00,19.45,19.45,19.45,19.45,100.0,BTT +2023-10-19 15:16:00,19.45,19.45,19.45,19.45,234.0,BTT +2023-10-19 15:15:00,19.45,19.45,19.45,19.45,625.0,BTT +2023-10-19 15:14:00,19.45,19.45,19.45,19.45,100.0,BTT +2023-10-19 15:13:00,19.45,19.45,19.45,19.45,200.0,BTT +2023-10-19 15:11:00,19.45,19.45,19.45,19.45,300.0,BTT +2023-10-19 15:10:00,19.45,19.45,19.45,19.45,319.0,BTT +2023-10-19 15:08:00,19.455,19.46,19.455,19.46,500.0,BTT +2023-10-19 15:07:00,19.46,19.46,19.45,19.45,2800.0,BTT +2023-10-19 15:06:00,19.46,19.46,19.46,19.46,100.0,BTT +2023-10-19 15:05:00,19.46,19.46,19.46,19.46,100.0,BTT +2023-10-19 15:04:00,19.46,19.46,19.46,19.46,235.0,BTT +2023-10-19 15:03:00,19.46,19.46,19.46,19.46,100.0,BTT +2023-10-19 15:02:00,19.46,19.46,19.46,19.46,100.0,BTT +2023-10-19 15:01:00,19.46,19.46,19.46,19.46,100.0,BTT +2023-10-19 15:00:00,19.46,19.46,19.46,19.46,100.0,BTT +2023-10-19 14:59:00,19.46,19.47,19.46,19.47,200.0,BTT +2023-10-19 14:58:00,19.45,19.48,19.45,19.48,428.0,BTT +2023-10-19 14:57:00,19.451,19.451,19.451,19.451,817.0,BTT +2023-10-19 14:56:00,19.45,19.45,19.45,19.45,200.0,BTT +2023-10-19 14:52:00,19.471,19.471,19.47,19.47,1500.0,BTT +2023-10-19 14:51:00,19.47,19.47,19.47,19.47,100.0,BTT +2023-10-19 14:50:00,19.47,19.47,19.47,19.47,300.0,BTT +2023-10-19 14:49:00,19.47,19.47,19.47,19.47,322.0,BTT +2023-10-19 14:48:00,19.47,19.47,19.47,19.47,200.0,BTT +2023-10-19 14:47:00,19.47,19.47,19.47,19.47,100.0,BTT +2023-10-19 14:46:00,19.47,19.47,19.47,19.47,100.0,BTT +2023-10-19 14:45:00,19.47,19.47,19.47,19.47,100.0,BTT +2023-10-19 14:44:00,19.47,19.47,19.47,19.47,100.0,BTT +2023-10-19 14:43:00,19.47,19.47,19.47,19.47,100.0,BTT +2023-10-19 14:41:00,19.47,19.47,19.47,19.47,500.0,BTT +2023-10-19 14:39:00,19.47,19.47,19.47,19.47,200.0,BTT +2023-10-19 14:38:00,19.48,19.48,19.48,19.48,400.0,BTT +2023-10-19 14:36:00,19.48,19.48,19.48,19.48,400.0,BTT +2023-10-19 14:34:00,19.48,19.48,19.48,19.48,100.0,BTT +2023-10-19 14:33:00,19.48,19.48,19.48,19.48,153.0,BTT +2023-10-19 14:32:00,19.48,19.48,19.48,19.48,100.0,BTT +2023-10-19 14:30:00,19.48,19.48,19.48,19.48,683.0,BTT +2023-10-19 14:29:00,19.53,19.53,19.49,19.49,8366.0,BTT +2023-10-19 14:28:00,19.511,19.511,19.51,19.51,760.0,BTT +2023-10-19 14:27:00,19.521,19.521,19.51,19.52,1920.0,BTT +2023-10-19 14:26:00,19.521,19.521,19.52,19.52,935.0,BTT +2023-10-19 14:25:00,19.521,19.521,19.521,19.521,500.0,BTT +2023-10-19 14:24:00,19.528,19.528,19.52,19.52,1300.0,BTT +2023-10-19 14:23:00,19.52,19.52,19.52,19.52,100.0,BTT +2023-10-19 14:22:00,19.52,19.52,19.52,19.52,100.0,BTT +2023-10-19 14:21:00,19.52,19.52,19.52,19.52,100.0,BTT +2023-10-19 14:20:00,19.52,19.52,19.52,19.52,100.0,BTT +2023-10-19 14:19:00,19.52,19.52,19.52,19.52,100.0,BTT +2023-10-19 14:17:00,19.52,19.52,19.52,19.52,100.0,BTT +2023-10-19 14:16:00,19.52,19.53,19.52,19.53,800.0,BTT +2023-10-19 14:12:00,19.53,19.53,19.52,19.52,1000.0,BTT +2023-10-19 14:11:00,19.55,19.55,19.53,19.53,1608.0,BTT +2023-10-19 14:10:00,19.55,19.55,19.55,19.55,222.0,BTT +2023-10-19 14:08:00,19.55,19.55,19.55,19.55,200.0,BTT +2023-10-19 14:07:00,19.55,19.55,19.55,19.55,100.0,BTT +2023-10-19 14:05:00,19.56,19.56,19.56,19.56,357.0,BTT +2023-10-19 14:04:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 14:03:00,19.56,19.56,19.56,19.56,900.0,BTT +2023-10-19 14:01:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 14:00:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:58:00,19.56,19.56,19.56,19.56,200.0,BTT +2023-10-19 13:57:00,19.56,19.56,19.56,19.56,1873.0,BTT +2023-10-19 13:56:00,19.56,19.56,19.56,19.56,711.0,BTT +2023-10-19 13:55:00,19.56,19.56,19.56,19.56,300.0,BTT +2023-10-19 13:54:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:48:00,19.57,19.57,19.57,19.57,3937.0,BTT +2023-10-19 13:46:00,19.57,19.57,19.57,19.57,100.0,BTT +2023-10-19 13:45:00,19.57,19.57,19.57,19.57,100.0,BTT +2023-10-19 13:44:00,19.57,19.57,19.57,19.57,100.0,BTT +2023-10-19 13:43:00,19.575,19.575,19.575,19.575,300.0,BTT +2023-10-19 13:39:00,19.58,19.58,19.571,19.571,6300.0,BTT +2023-10-19 13:33:00,19.565,19.58,19.565,19.58,3601.0,BTT +2023-10-19 13:32:00,19.565,19.565,19.565,19.565,100.0,BTT +2023-10-19 13:31:00,19.56,19.56,19.56,19.56,843.0,BTT +2023-10-19 13:30:00,19.56,19.563,19.56,19.563,1335.0,BTT +2023-10-19 13:29:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:28:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:27:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:25:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:24:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:23:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:21:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:20:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:17:00,19.56,19.56,19.56,19.56,425.0,BTT +2023-10-19 13:16:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:15:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:14:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:13:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:12:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 13:10:00,19.56,19.56,19.56,19.56,227.0,BTT +2023-10-19 13:05:00,19.565,19.564,19.565,19.565,1275.0,BTT +2023-10-19 13:04:00,19.56,19.57,19.56,19.57,400.0,BTT +2023-10-19 13:03:00,19.586,19.586,19.586,19.586,500.0,BTT +2023-10-19 13:02:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 12:59:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 12:50:00,19.575,19.575,19.575,19.575,200.0,BTT +2023-10-19 12:38:00,19.59,19.59,19.59,19.59,100.0,BTT +2023-10-19 12:37:00,19.59,19.59,19.59,19.59,632.0,BTT +2023-10-19 12:34:00,19.6,19.6,19.59,19.59,930.0,BTT +2023-10-19 12:28:00,19.61,19.61,19.605,19.605,1148.0,BTT +2023-10-19 12:27:00,19.614,19.614,19.614,19.614,1425.0,BTT +2023-10-19 12:26:00,19.62,19.62,19.61,19.612,605.0,BTT +2023-10-19 12:25:00,19.64,19.64,19.625,19.625,6403.0,BTT +2023-10-19 12:24:00,19.64,19.64,19.63,19.64,2240.0,BTT +2023-10-19 12:23:00,19.62,19.64,19.62,19.64,300.0,BTT +2023-10-19 12:22:00,19.585,19.625,19.585,19.615,7531.0,BTT +2023-10-19 12:16:00,19.59,19.59,19.59,19.59,308.0,BTT +2023-10-19 12:14:00,19.576,19.576,19.576,19.576,2250.0,BTT +2023-10-19 12:04:00,19.57,19.57,19.57,19.57,884.0,BTT +2023-10-19 12:00:00,19.56,19.561,19.56,19.561,3050.0,BTT +2023-10-19 11:55:00,19.563,19.562,19.563,19.563,1391.0,BTT +2023-10-19 11:38:00,19.565,19.565,19.565,19.565,500.0,BTT +2023-10-19 11:35:00,19.55,19.56,19.55,19.56,1534.0,BTT +2023-10-19 11:30:00,19.54,19.54,19.54,19.54,263.0,BTT +2023-10-19 11:27:00,19.545,19.55,19.545,19.55,600.0,BTT +2023-10-19 11:25:00,19.54,19.54,19.54,19.54,100.0,BTT +2023-10-19 11:24:00,19.55,19.55,19.55,19.55,100.0,BTT +2023-10-19 11:23:00,19.541,19.56,19.54,19.54,2484.0,BTT +2023-10-19 11:22:00,19.56,19.56,19.56,19.56,4500.0,BTT +2023-10-19 11:21:00,19.56,19.56,19.56,19.56,200.0,BTT +2023-10-19 11:20:00,19.56,19.56,19.55,19.55,2514.0,BTT +2023-10-19 11:14:00,19.563,19.564,19.56,19.56,1375.0,BTT +2023-10-19 11:13:00,19.569,19.568,19.569,19.569,1000.0,BTT +2023-10-19 11:11:00,19.56,19.56,19.56,19.56,1900.0,BTT +2023-10-19 11:04:00,19.56,19.56,19.56,19.56,242.0,BTT +2023-10-19 10:57:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 10:56:00,19.56,19.56,19.56,19.56,600.0,BTT +2023-10-19 10:50:00,19.56,19.56,19.56,19.56,580.0,BTT +2023-10-19 10:42:00,19.56,19.56,19.56,19.56,100.0,BTT +2023-10-19 10:40:00,19.56,19.56,19.56,19.56,965.0,BTT +2023-10-19 10:36:00,19.56,19.56,19.56,19.56,222.0,BTT +2023-10-19 10:31:00,19.56,19.56,19.55,19.55,3642.0,BTT +2023-10-19 10:23:00,19.56,19.56,19.56,19.56,306.0,BTT +2023-10-19 10:21:00,19.56,19.56,19.56,19.56,290.0,BTT +2023-10-19 10:18:00,19.57,19.57,19.56,19.56,905.0,BTT +2023-10-19 10:17:00,19.573,19.59,19.573,19.59,2400.0,BTT +2023-10-19 10:14:00,19.57,19.57,19.57,19.57,100.0,BTT +2023-10-19 10:01:00,19.59,19.59,19.59,19.59,400.0,BTT +2023-10-19 10:00:00,19.591,19.591,19.57,19.57,700.0,BTT +2023-10-19 09:57:00,19.57,19.57,19.57,19.57,100.0,BTT +2023-10-19 09:53:00,19.58,19.58,19.58,19.58,200.0,BTT +2023-10-19 09:51:00,19.58,19.58,19.58,19.58,400.0,BTT +2023-10-19 09:42:00,19.58,19.58,19.58,19.58,2345.0,BTT +2023-10-19 09:41:00,19.565,19.59,19.565,19.59,6208.0,BTT +2023-10-19 09:36:00,19.56,19.56,19.56,19.56,705.0,BTT +2023-10-19 09:35:00,19.54,19.55,19.54,19.55,550.0,BTT +2023-10-19 09:32:00,19.542,19.542,19.542,19.542,486.0,BTT +2023-10-19 09:30:00,19.54,19.54,19.54,19.54,4388.0,BTT +2023-10-19 05:43:00,19.65,19.65,19.65,19.65,5.0,BTT +2023-10-18 19:00:00,19.66,19.66,19.66,19.66,1401.0,BTT +2023-10-18 18:30:00,19.66,19.66,19.66,19.66,1401.0,BTT +2023-10-18 16:10:00,19.66,19.66,19.66,19.66,1401.0,BTT +2023-10-18 16:00:00,19.65,19.66,19.64,19.66,3102.0,BTT +2023-10-18 15:59:00,19.635,19.66,19.63,19.65,7569.0,BTT +2023-10-18 15:58:00,19.645,19.65,19.64,19.64,6065.0,BTT +2023-10-18 15:57:00,19.65,19.65,19.65,19.65,252.0,BTT +2023-10-18 15:55:00,19.645,19.65,19.645,19.645,2841.0,BTT +2023-10-18 15:54:00,19.635,19.64,19.635,19.64,700.0,BTT +2023-10-18 15:53:00,19.63,19.635,19.625,19.635,990.0,BTT +2023-10-18 15:52:00,19.64,19.64,19.625,19.625,2768.0,BTT +2023-10-18 15:51:00,19.64,19.64,19.64,19.64,1332.0,BTT +2023-10-18 15:50:00,19.645,19.645,19.645,19.645,100.0,BTT +2023-10-18 15:48:00,19.65,19.65,19.64,19.64,1037.0,BTT +2023-10-18 15:47:00,19.675,19.68,19.65,19.65,3136.0,BTT +2023-10-18 15:46:00,19.67,19.67,19.66,19.67,716.0,BTT +2023-10-18 15:45:00,19.65,19.66,19.645,19.66,1851.0,BTT +2023-10-18 15:44:00,19.66,19.66,19.66,19.66,300.0,BTT +2023-10-18 15:43:00,19.66,19.66,19.66,19.66,597.0,BTT +2023-10-18 15:42:00,19.68,19.68,19.66,19.66,1425.0,BTT +2023-10-18 15:41:00,19.68,19.68,19.68,19.68,200.0,BTT +2023-10-18 15:40:00,19.67,19.68,19.67,19.679,2000.0,BTT +2023-10-18 15:39:00,19.67,19.679,19.67,19.68,1000.0,BTT +2023-10-18 15:38:00,19.67,19.67,19.67,19.67,100.0,BTT +2023-10-18 15:37:00,19.67,19.68,19.66,19.66,933.0,BTT +2023-10-18 15:36:00,19.66,19.67,19.66,19.67,1391.0,BTT +2023-10-18 15:34:00,19.65,19.65,19.65,19.65,735.0,BTT +2023-10-18 15:33:00,19.64,19.65,19.64,19.65,508.0,BTT +2023-10-18 15:31:00,19.64,19.649,19.64,19.65,1000.0,BTT +2023-10-18 15:29:00,19.64,19.64,19.64,19.64,4068.0,BTT +2023-10-18 15:28:00,19.645,19.65,19.645,19.645,1800.0,BTT +2023-10-18 15:27:00,19.64,19.64,19.64,19.64,100.0,BTT +2023-10-18 15:26:00,19.64,19.64,19.63,19.631,1141.0,BTT +2023-10-18 15:25:00,19.64,19.64,19.63,19.63,1275.0,BTT +2023-10-18 15:20:00,19.63,19.635,19.63,19.635,2224.0,BTT +2023-10-18 15:19:00,19.651,19.654,19.635,19.635,8016.0,BTT +2023-10-18 15:18:00,19.655,19.655,19.655,19.655,100.0,BTT +2023-10-18 15:17:00,19.66,19.66,19.65,19.65,2780.0,BTT +2023-10-18 15:15:00,19.67,19.67,19.66,19.66,3090.0,BTT +2023-10-18 15:13:00,19.66,19.67,19.66,19.66,2095.0,BTT +2023-10-18 15:12:00,19.66,19.669,19.66,19.67,200.0,BTT +2023-10-18 15:11:00,19.66,19.66,19.66,19.66,200.0,BTT +2023-10-18 15:04:00,19.651,19.66,19.65,19.66,4900.0,BTT +2023-10-18 15:01:00,19.65,19.65,19.65,19.65,1051.0,BTT +2023-10-18 15:00:00,19.65,19.66,19.65,19.66,2900.0,BTT +2023-10-18 14:59:00,19.64,19.64,19.64,19.64,200.0,BTT +2023-10-18 14:58:00,19.65,19.651,19.65,19.65,4200.0,BTT +2023-10-18 14:55:00,19.67,19.67,19.66,19.66,700.0,BTT +2023-10-18 14:54:00,19.681,19.681,19.68,19.68,3000.0,BTT +2023-10-18 14:52:00,19.68,19.68,19.68,19.68,200.0,BTT +2023-10-18 14:50:00,19.68,19.68,19.68,19.68,200.0,BTT +2023-10-18 14:49:00,19.67,19.67,19.67,19.67,100.0,BTT +2023-10-18 14:46:00,19.67,19.67,19.66,19.66,1150.0,BTT +2023-10-18 14:45:00,19.681,19.681,19.66,19.66,893.0,BTT +2023-10-18 14:44:00,19.7,19.7,19.69,19.69,1686.0,BTT +2023-10-18 14:43:00,19.72,19.72,19.72,19.72,4400.0,BTT +2023-10-18 14:42:00,19.7,19.72,19.7,19.72,2651.0,BTT +2023-10-18 14:40:00,19.69,19.699,19.69,19.69,1105.0,BTT +2023-10-18 14:38:00,19.688,19.688,19.68,19.68,7054.0,BTT +2023-10-18 14:31:00,19.68,19.68,19.68,19.68,100.0,BTT +2023-10-18 14:29:00,19.68,19.68,19.68,19.68,1000.0,BTT +2023-10-18 14:20:00,19.67,19.67,19.67,19.67,1150.0,BTT +2023-10-18 14:18:00,19.68,19.68,19.68,19.68,600.0,BTT +2023-10-18 14:17:00,19.69,19.69,19.68,19.68,2190.0,BTT +2023-10-18 14:16:00,19.69,19.699,19.68,19.68,910.0,BTT +2023-10-18 14:14:00,19.67,19.7,19.67,19.68,5751.0,BTT +2023-10-18 14:13:00,19.65,19.67,19.65,19.67,3570.0,BTT +2023-10-18 14:12:00,19.64,19.64,19.64,19.64,200.0,BTT +2023-10-18 14:11:00,19.64,19.649,19.64,19.64,500.0,BTT +2023-10-18 14:09:00,19.64,19.64,19.64,19.64,442.0,BTT +2023-10-18 14:08:00,19.62,19.62,19.62,19.62,300.0,BTT +2023-10-18 14:06:00,19.604,19.604,19.604,19.604,1115.0,BTT +2023-10-18 14:05:00,19.6,19.62,19.56,19.62,9451.0,BTT +2023-10-18 14:00:00,19.605,19.605,19.605,19.605,300.0,BTT +2023-10-18 13:49:00,19.61,19.61,19.604,19.604,1400.0,BTT +2023-10-18 13:43:00,19.58,19.59,19.58,19.59,540.0,BTT +2023-10-18 13:42:00,19.556,19.57,19.556,19.57,2010.0,BTT +2023-10-18 13:36:00,19.55,19.55,19.55,19.55,100.0,BTT +2023-10-18 13:35:00,19.555,19.555,19.551,19.551,200.0,BTT +2023-10-18 13:33:00,19.58,19.58,19.56,19.56,4216.0,BTT +2023-10-18 13:32:00,19.58,19.58,19.58,19.58,2785.0,BTT +2023-10-18 13:31:00,19.58,19.583,19.58,19.583,850.0,BTT +2023-10-18 13:30:00,19.58,19.58,19.58,19.58,100.0,BTT +2023-10-18 13:29:00,19.587,19.587,19.587,19.587,1532.0,BTT +2023-10-18 13:28:00,19.58,19.58,19.58,19.58,300.0,BTT +2023-10-18 13:26:00,19.585,19.585,19.581,19.581,2300.0,BTT +2023-10-18 13:24:00,19.58,19.58,19.58,19.58,800.0,BTT +2023-10-18 13:23:00,19.58,19.58,19.58,19.58,732.0,BTT +2023-10-18 13:20:00,19.582,19.582,19.581,19.581,386.0,BTT +2023-10-18 13:19:00,19.58,19.58,19.58,19.58,671.0,BTT +2023-10-18 13:18:00,19.59,19.59,19.59,19.59,300.0,BTT +2023-10-18 13:17:00,19.59,19.59,19.59,19.59,200.0,BTT +2023-10-18 13:10:00,19.55,19.59,19.55,19.59,4017.0,BTT +2023-10-18 13:09:00,19.54,19.54,19.54,19.54,310.0,BTT +2023-10-18 13:06:00,19.525,19.525,19.525,19.525,2250.0,BTT +2023-10-18 13:05:00,19.52,19.52,19.52,19.52,210.0,BTT +2023-10-18 12:58:00,19.5,19.51,19.5,19.51,2594.0,BTT +2023-10-18 12:56:00,19.491,19.491,19.49,19.49,402.0,BTT +2023-10-18 12:55:00,19.495,19.5,19.49,19.49,1018.0,BTT +2023-10-18 12:54:00,19.48,19.5,19.48,19.5,6169.0,BTT +2023-10-18 12:53:00,19.49,19.49,19.47,19.47,1300.0,BTT +2023-10-18 12:50:00,19.47,19.47,19.47,19.47,104.0,BTT +2023-10-18 12:45:00,19.473,19.473,19.473,19.473,1000.0,BTT +2023-10-18 12:32:00,19.48,19.48,19.48,19.48,100.0,BTT +2023-10-18 12:25:00,19.48,19.48,19.48,19.48,3632.0,BTT +2023-10-18 12:14:00,19.47,19.47,19.47,19.47,4726.0,BTT +2023-10-18 12:13:00,19.46,19.46,19.46,19.46,100.0,BTT +2023-10-18 12:07:00,19.46,19.46,19.46,19.46,556.0,BTT +2023-10-18 12:04:00,19.465,19.47,19.465,19.47,500.0,BTT +2023-10-18 12:01:00,19.46,19.46,19.46,19.46,200.0,BTT +2023-10-18 12:00:00,19.46,19.46,19.46,19.46,100.0,BTT +2023-10-18 11:57:00,19.45,19.45,19.45,19.45,100.0,BTT +2023-10-18 11:49:00,19.46,19.46,19.46,19.46,199.0,BTT +2023-10-18 11:45:00,19.46,19.46,19.45,19.45,6450.0,BTT +2023-10-18 11:42:00,19.46,19.46,19.46,19.46,1899.0,BTT +2023-10-18 11:40:00,19.46,19.46,19.46,19.46,700.0,BTT +2023-10-18 11:38:00,19.46,19.469,19.45,19.45,2900.0,BTT +2023-10-18 11:35:00,19.45,19.46,19.45,19.46,479.0,BTT +2023-10-18 11:32:00,19.47,19.47,19.45,19.45,1600.0,BTT +2023-10-18 11:29:00,19.435,19.44,19.435,19.44,559.0,BTT +2023-10-18 11:24:00,19.42,19.42,19.42,19.42,100.0,BTT +2023-10-18 11:13:00,19.42,19.42,19.42,19.42,100.0,BTT +2023-10-18 11:09:00,19.43,19.43,19.43,19.43,800.0,BTT +2023-10-18 11:07:00,19.43,19.43,19.43,19.43,100.0,BTT +2023-10-18 11:06:00,19.44,19.44,19.44,19.44,2000.0,BTT +2023-10-18 11:04:00,19.41,19.44,19.41,19.44,5322.0,BTT +2023-10-18 11:01:00,19.4,19.4,19.4,19.4,4200.0,BTT +2023-10-18 10:58:00,19.41,19.41,19.405,19.405,300.0,BTT +2023-10-18 10:57:00,19.41,19.41,19.41,19.41,500.0,BTT +2023-10-18 10:55:00,19.405,19.405,19.403,19.403,830.0,BTT +2023-10-18 10:54:00,19.4,19.4,19.4,19.4,100.0,BTT +2023-10-18 10:53:00,19.41,19.41,19.39,19.39,700.0,BTT +2023-10-18 10:51:00,19.41,19.41,19.41,19.41,400.0,BTT +2023-10-18 10:49:00,19.391,19.39,19.39,19.39,300.0,BTT +2023-10-18 10:43:00,19.39,19.39,19.39,19.39,100.0,BTT +2023-10-18 10:38:00,19.41,19.41,19.39,19.39,4812.0,BTT +2023-10-18 10:35:00,19.41,19.41,19.41,19.41,790.0,BTT +2023-10-18 10:30:00,19.42,19.42,19.42,19.42,300.0,BTT +2023-10-18 10:29:00,19.45,19.45,19.43,19.43,2000.0,BTT +2023-10-18 10:23:00,19.455,19.455,19.455,19.455,1720.0,BTT +2023-10-18 10:20:00,19.46,19.46,19.455,19.455,689.0,BTT +2023-10-18 10:16:00,19.46,19.47,19.45,19.47,1064.0,BTT +2023-10-18 10:13:00,19.465,19.465,19.46,19.46,1200.0,BTT +2023-10-18 10:12:00,19.46,19.47,19.44,19.47,1742.0,BTT +2023-10-18 10:10:00,19.46,19.46,19.46,19.46,700.0,BTT +2023-10-18 10:05:00,19.44,19.44,19.44,19.44,250.0,BTT +2023-10-18 10:00:00,19.43,19.435,19.43,19.435,1100.0,BTT +2023-10-18 09:52:00,19.44,19.44,19.43,19.43,1606.0,BTT +2023-10-18 09:51:00,19.45,19.45,19.44,19.45,1950.0,BTT +2023-10-18 09:50:00,19.431,19.431,19.431,19.431,150.0,BTT +2023-10-18 09:49:00,19.43,19.44,19.43,19.44,500.0,BTT +2023-10-18 09:48:00,19.42,19.42,19.42,19.42,166.0,BTT +2023-10-18 09:46:00,19.4,19.4,19.4,19.4,400.0,BTT +2023-10-18 09:45:00,19.43,19.43,19.41,19.41,3400.0,BTT +2023-10-18 09:43:00,19.416,19.416,19.416,19.416,1000.0,BTT +2023-10-18 09:42:00,19.42,19.42,19.41,19.41,244.0,BTT +2023-10-18 09:40:00,19.45,19.45,19.42,19.42,2800.0,BTT +2023-10-18 09:39:00,19.41,19.445,19.41,19.43,5256.0,BTT +2023-10-18 09:37:00,19.39,19.4,19.39,19.4,1740.0,BTT +2023-10-18 09:30:00,19.41,19.41,19.41,19.41,1018.0,BTT +2023-10-18 08:03:00,19.42,19.42,19.42,19.42,1.0,BTT +2023-10-17 19:00:00,19.42,19.42,19.42,19.42,804.0,BTT +2023-10-17 18:30:00,19.42,19.42,19.42,19.42,804.0,BTT +2023-10-17 16:10:00,19.42,19.42,19.42,19.42,804.0,BTT +2023-10-17 16:00:00,19.425,19.43,19.42,19.42,1783.0,BTT +2023-10-17 15:59:00,19.425,19.43,19.425,19.43,1401.0,BTT +2023-10-17 15:58:00,19.425,19.425,19.42,19.42,300.0,BTT +2023-10-17 15:57:00,19.425,19.425,19.425,19.425,100.0,BTT +2023-10-17 15:55:00,19.425,19.425,19.425,19.425,100.0,BTT +2023-10-17 15:54:00,19.43,19.43,19.42,19.42,1472.0,BTT +2023-10-17 15:53:00,19.42,19.425,19.42,19.425,400.0,BTT +2023-10-17 15:50:00,19.42,19.42,19.42,19.42,200.0,BTT +2023-10-17 15:49:00,19.425,19.425,19.425,19.425,100.0,BTT +2023-10-17 15:47:00,19.425,19.43,19.42,19.43,2574.0,BTT +2023-10-17 15:46:00,19.42,19.42,19.42,19.42,100.0,BTT +2023-10-17 15:44:00,19.42,19.42,19.42,19.42,100.0,BTT +2023-10-17 15:43:00,19.41,19.41,19.41,19.41,100.0,BTT +2023-10-17 15:42:00,19.42,19.42,19.41,19.41,200.0,BTT +2023-10-17 15:41:00,19.42,19.423,19.42,19.423,675.0,BTT +2023-10-17 15:39:00,19.41,19.41,19.41,19.41,100.0,BTT +2023-10-17 15:35:00,19.43,19.43,19.425,19.425,2650.0,BTT +2023-10-17 15:34:00,19.43,19.43,19.43,19.43,191.0,BTT +2023-10-17 15:33:00,19.44,19.44,19.44,19.44,200.0,BTT +2023-10-17 15:27:00,19.43,19.435,19.43,19.435,300.0,BTT +2023-10-17 15:21:00,19.43,19.43,19.43,19.43,100.0,BTT +2023-10-17 15:20:00,19.43,19.43,19.43,19.43,100.0,BTT +2023-10-17 15:18:00,19.43,19.43,19.43,19.43,100.0,BTT +2023-10-17 15:17:00,19.43,19.43,19.43,19.43,100.0,BTT +2023-10-17 15:16:00,19.43,19.43,19.43,19.43,300.0,BTT +2023-10-17 15:13:00,19.424,19.43,19.424,19.43,2500.0,BTT +2023-10-17 15:12:00,19.42,19.42,19.42,19.42,400.0,BTT +2023-10-17 15:07:00,19.42,19.43,19.41,19.42,1539.0,BTT +2023-10-17 15:06:00,19.395,19.4,19.395,19.4,6692.0,BTT +2023-10-17 15:05:00,19.39,19.39,19.39,19.39,200.0,BTT +2023-10-17 15:04:00,19.39,19.39,19.39,19.39,2200.0,BTT +2023-10-17 14:54:00,19.39,19.39,19.39,19.39,100.0,BTT +2023-10-17 14:48:00,19.39,19.39,19.39,19.39,5000.0,BTT +2023-10-17 14:43:00,19.39,19.39,19.39,19.39,100.0,BTT +2023-10-17 14:28:00,19.39,19.39,19.39,19.39,3078.0,BTT +2023-10-17 14:01:00,19.39,19.39,19.39,19.39,100.0,BTT +2023-10-17 13:59:00,19.39,19.39,19.39,19.39,145.0,BTT +2023-10-17 13:54:00,19.39,19.39,19.39,19.39,277.0,BTT +2023-10-17 13:53:00,19.39,19.39,19.39,19.39,1150.0,BTT +2023-10-17 13:49:00,19.39,19.39,19.39,19.39,130.0,BTT +2023-10-17 13:47:00,19.395,19.395,19.395,19.395,500.0,BTT +2023-10-17 13:44:00,19.39,19.39,19.39,19.39,253.0,BTT +2023-10-17 13:42:00,19.39,19.39,19.39,19.39,206.0,BTT +2023-10-17 13:40:00,19.39,19.39,19.39,19.39,211.0,BTT +2023-10-17 13:38:00,19.398,19.398,19.398,19.398,1000.0,BTT +2023-10-17 13:37:00,19.39,19.39,19.39,19.39,215.0,BTT +2023-10-17 13:33:00,19.39,19.39,19.39,19.39,243.0,BTT +2023-10-17 13:30:00,19.39,19.39,19.39,19.39,100.0,BTT +2023-10-17 13:28:00,19.39,19.39,19.39,19.39,419.0,BTT +2023-10-17 13:24:00,19.39,19.39,19.39,19.39,845.0,BTT +2023-10-17 13:22:00,19.39,19.4,19.39,19.39,5197.0,BTT +2023-10-17 13:21:00,19.39,19.39,19.39,19.39,219.0,BTT +2023-10-17 13:20:00,19.39,19.39,19.39,19.39,2820.0,BTT +2023-10-17 13:16:00,19.39,19.39,19.39,19.39,254.0,BTT +2023-10-17 13:11:00,19.39,19.39,19.39,19.39,216.0,BTT +2023-10-17 13:07:00,19.39,19.39,19.39,19.39,210.0,BTT +2023-10-17 13:03:00,19.39,19.39,19.39,19.39,251.0,BTT +2023-10-17 13:01:00,19.39,19.39,19.39,19.39,600.0,BTT +2023-10-17 12:58:00,19.39,19.39,19.39,19.39,1299.0,BTT +2023-10-17 12:57:00,19.39,19.39,19.39,19.39,315.0,BTT +2023-10-17 12:52:00,19.39,19.39,19.39,19.39,1393.0,BTT +2023-10-17 12:48:00,19.39,19.39,19.39,19.39,1401.0,BTT +2023-10-17 12:46:00,19.395,19.4,19.39,19.39,2260.0,BTT +2023-10-17 12:43:00,19.39,19.39,19.39,19.39,253.0,BTT +2023-10-17 12:40:00,19.393,19.393,19.39,19.39,300.0,BTT +2023-10-17 12:36:00,19.39,19.39,19.39,19.39,220.0,BTT +2023-10-17 12:30:00,19.395,19.395,19.395,19.395,208.0,BTT +2023-10-17 12:28:00,19.395,19.395,19.395,19.395,400.0,BTT +2023-10-17 12:26:00,19.39,19.39,19.39,19.39,229.0,BTT +2023-10-17 12:21:00,19.39,19.39,19.39,19.39,212.0,BTT +2023-10-17 12:16:00,19.39,19.39,19.39,19.39,238.0,BTT +2023-10-17 12:12:00,19.39,19.39,19.39,19.39,233.0,BTT +2023-10-17 12:06:00,19.39,19.39,19.39,19.39,626.0,BTT +2023-10-17 12:05:00,19.39,19.395,19.39,19.395,7865.0,BTT +2023-10-17 12:02:00,19.394,19.394,19.39,19.39,1300.0,BTT +2023-10-17 12:01:00,19.39,19.39,19.39,19.39,230.0,BTT +2023-10-17 11:58:00,19.39,19.39,19.39,19.39,223.0,BTT +2023-10-17 11:57:00,19.39,19.39,19.39,19.39,430.0,BTT +2023-10-17 11:56:00,19.39,19.39,19.39,19.39,240.0,BTT +2023-10-17 11:49:00,19.4,19.4,19.39,19.39,3420.0,BTT +2023-10-17 11:47:00,19.4,19.4,19.4,19.4,207.0,BTT +2023-10-17 11:42:00,19.4,19.4,19.4,19.4,309.0,BTT +2023-10-17 11:37:00,19.4,19.4,19.4,19.4,329.0,BTT +2023-10-17 11:35:00,19.4,19.4,19.4,19.4,400.0,BTT +2023-10-17 11:33:00,19.4,19.4,19.4,19.4,100.0,BTT +2023-10-17 11:32:00,19.4,19.4,19.4,19.4,100.0,BTT +2023-10-17 11:28:00,19.4,19.4,19.4,19.4,334.0,BTT +2023-10-17 11:26:00,19.4,19.4,19.4,19.4,200.0,BTT +2023-10-17 11:23:00,19.4,19.4,19.4,19.4,284.0,BTT +2023-10-17 11:20:00,19.4,19.4,19.4,19.4,500.0,BTT +2023-10-17 11:19:00,19.4,19.4,19.4,19.4,229.0,BTT +2023-10-17 11:18:00,19.4,19.4,19.4,19.4,200.0,BTT +2023-10-17 11:15:00,19.4,19.4,19.395,19.4,3300.0,BTT +2023-10-17 11:13:00,19.4,19.4,19.4,19.4,100.0,BTT +2023-10-17 11:10:00,19.409,19.408,19.408,19.408,1500.0,BTT +2023-10-17 11:04:00,19.4,19.4,19.4,19.4,900.0,BTT +2023-10-17 11:03:00,19.39,19.4,19.39,19.4,200.0,BTT +2023-10-17 11:02:00,19.39,19.39,19.39,19.39,100.0,BTT +2023-10-17 11:00:00,19.369,19.37,19.369,19.37,1768.0,BTT +2023-10-17 10:59:00,19.367,19.367,19.367,19.367,1000.0,BTT +2023-10-17 10:58:00,19.365,19.365,19.365,19.365,504.0,BTT +2023-10-17 10:52:00,19.365,19.365,19.365,19.365,100.0,BTT +2023-10-17 10:50:00,19.365,19.365,19.365,19.365,173.0,BTT +2023-10-17 10:49:00,19.365,19.365,19.365,19.365,180.0,BTT +2023-10-17 10:48:00,19.36,19.36,19.36,19.36,252.0,BTT +2023-10-17 10:45:00,19.365,19.365,19.36,19.36,216.0,BTT +2023-10-17 10:42:00,19.375,19.375,19.37,19.37,2256.0,BTT +2023-10-17 10:40:00,19.39,19.39,19.38,19.38,3318.0,BTT +2023-10-17 10:39:00,19.394,19.394,19.394,19.394,1900.0,BTT +2023-10-17 10:36:00,19.4,19.4,19.4,19.4,400.0,BTT +2023-10-17 10:27:00,19.4,19.4,19.4,19.4,639.0,BTT +2023-10-17 10:26:00,19.405,19.405,19.4,19.4,1575.0,BTT +2023-10-17 10:22:00,19.4,19.4,19.4,19.4,100.0,BTT +2023-10-17 10:18:00,19.4,19.4,19.395,19.395,1173.0,BTT +2023-10-17 10:17:00,19.4,19.4,19.4,19.4,127.0,BTT +2023-10-17 10:16:00,19.409,19.409,19.409,19.409,2000.0,BTT +2023-10-17 10:15:00,19.4,19.4,19.395,19.395,5256.0,BTT +2023-10-17 10:12:00,19.4,19.4,19.39,19.39,1727.0,BTT +2023-10-17 10:10:00,19.4,19.4,19.4,19.4,408.0,BTT +2023-10-17 10:07:00,19.4,19.4,19.39,19.39,736.0,BTT +2023-10-17 10:06:00,19.4,19.4,19.4,19.4,200.0,BTT +2023-10-17 10:05:00,19.4,19.4,19.4,19.4,600.0,BTT +2023-10-17 09:56:00,19.38,19.38,19.38,19.38,609.0,BTT +2023-10-17 09:54:00,19.38,19.38,19.37,19.37,6900.0,BTT +2023-10-17 09:52:00,19.4,19.4,19.4,19.4,627.0,BTT +2023-10-17 09:51:00,19.41,19.41,19.41,19.41,500.0,BTT +2023-10-17 09:50:00,19.44,19.44,19.43,19.44,1161.0,BTT +2023-10-17 09:49:00,19.44,19.44,19.43,19.44,501.0,BTT +2023-10-17 09:46:00,19.42,19.44,19.42,19.43,3022.0,BTT +2023-10-17 09:45:00,19.41,19.41,19.41,19.41,100.0,BTT +2023-10-17 09:44:00,19.4,19.4,19.4,19.4,173.0,BTT +2023-10-17 09:43:00,19.41,19.41,19.41,19.41,449.0,BTT +2023-10-17 09:41:00,19.42,19.42,19.42,19.42,2413.0,BTT +2023-10-17 09:40:00,19.43,19.43,19.42,19.42,600.0,BTT +2023-10-17 09:39:00,19.43,19.43,19.43,19.43,900.0,BTT +2023-10-17 09:38:00,19.43,19.435,19.43,19.43,2500.0,BTT +2023-10-17 09:37:00,19.42,19.43,19.42,19.43,253.0,BTT +2023-10-17 09:36:00,19.41,19.41,19.41,19.41,618.0,BTT +2023-10-17 09:35:00,19.39,19.39,19.39,19.39,400.0,BTT +2023-10-17 09:34:00,19.385,19.385,19.385,19.385,500.0,BTT +2023-10-17 09:30:00,19.3,19.3,19.3,19.3,1266.0,BTT +2023-10-16 19:00:00,19.45,19.45,19.45,19.45,200.0,BTT +2023-10-16 18:30:00,19.45,19.45,19.45,19.45,200.0,BTT +2023-10-16 16:10:00,19.45,19.45,19.45,19.45,200.0,BTT +2023-10-16 16:00:00,19.46,19.46,19.435,19.45,620.0,BTT +2023-10-16 15:59:00,19.44,19.46,19.43,19.46,7439.0,BTT +2023-10-16 15:58:00,19.44,19.44,19.44,19.44,3059.0,BTT +2023-10-16 15:57:00,19.432,19.432,19.432,19.432,113.0,BTT +2023-10-16 15:56:00,19.43,19.44,19.415,19.44,3585.0,BTT +2023-10-16 15:55:00,19.41,19.415,19.41,19.415,769.0,BTT +2023-10-16 15:53:00,19.405,19.405,19.4,19.4,2503.0,BTT +2023-10-16 15:50:00,19.405,19.405,19.405,19.405,101.0,BTT +2023-10-16 15:48:00,19.402,19.402,19.402,19.402,100.0,BTT +2023-10-16 15:47:00,19.41,19.41,19.4,19.407,971.0,BTT +2023-10-16 15:45:00,19.41,19.41,19.41,19.41,100.0,BTT +2023-10-16 15:44:00,19.4,19.4,19.4,19.4,129.0,BTT +2023-10-16 15:43:00,19.44,19.44,19.4,19.43,9076.0,BTT +2023-10-16 15:36:00,19.435,19.435,19.435,19.435,200.0,BTT +2023-10-16 15:34:00,19.439,19.439,19.439,19.439,100.0,BTT +2023-10-16 15:31:00,19.435,19.435,19.435,19.435,266.0,BTT +2023-10-16 15:30:00,19.43,19.43,19.43,19.43,100.0,BTT +2023-10-16 15:29:00,19.43,19.43,19.43,19.43,100.0,BTT +2023-10-16 15:26:00,19.435,19.435,19.435,19.435,125.0,BTT +2023-10-16 15:25:00,19.435,19.435,19.435,19.435,359.0,BTT +2023-10-16 15:22:00,19.42,19.43,19.42,19.43,200.0,BTT +2023-10-16 15:21:00,19.438,19.438,19.438,19.438,196.0,BTT +2023-10-16 15:20:00,19.42,19.43,19.42,19.43,909.0,BTT +2023-10-16 15:15:00,19.42,19.42,19.42,19.42,200.0,BTT +2023-10-16 15:14:00,19.437,19.437,19.42,19.42,4435.0,BTT +2023-10-16 15:08:00,19.43,19.43,19.42,19.42,1000.0,BTT +2023-10-16 15:05:00,19.43,19.43,19.425,19.425,354.0,BTT +2023-10-16 14:59:00,19.42,19.42,19.42,19.42,114.0,BTT +2023-10-16 14:58:00,19.42,19.42,19.42,19.42,617.0,BTT +2023-10-16 14:56:00,19.42,19.42,19.42,19.42,305.0,BTT +2023-10-16 14:54:00,19.43,19.43,19.43,19.43,577.0,BTT +2023-10-16 14:51:00,19.43,19.43,19.43,19.43,396.0,BTT +2023-10-16 14:48:00,19.44,19.44,19.44,19.44,250.0,BTT +2023-10-16 14:46:00,19.43,19.43,19.43,19.43,176.0,BTT +2023-10-16 14:44:00,19.43,19.43,19.43,19.43,176.0,BTT +2023-10-16 14:42:00,19.45,19.45,19.43,19.43,677.0,BTT +2023-10-16 14:41:00,19.42,19.42,19.42,19.42,100.0,BTT +2023-10-16 14:35:00,19.41,19.42,19.41,19.42,500.0,BTT +2023-10-16 14:34:00,19.408,19.408,19.408,19.408,219.0,BTT +2023-10-16 14:26:00,19.4,19.41,19.4,19.41,352.0,BTT +2023-10-16 14:21:00,19.385,19.385,19.385,19.385,2290.0,BTT +2023-10-16 14:19:00,19.39,19.4,19.39,19.4,6400.0,BTT +2023-10-16 14:18:00,19.37,19.39,19.37,19.39,803.0,BTT +2023-10-16 14:14:00,19.35,19.367,19.35,19.367,1303.0,BTT +2023-10-16 14:12:00,19.385,19.385,19.37,19.377,3826.0,BTT +2023-10-16 14:07:00,19.4,19.4,19.4,19.4,5442.0,BTT +2023-10-16 14:05:00,19.4,19.4,19.4,19.4,275.0,BTT +2023-10-16 13:57:00,19.4,19.43,19.4,19.4,1084.0,BTT +2023-10-16 13:55:00,19.4,19.4,19.4,19.4,154.0,BTT +2023-10-16 13:52:00,19.41,19.41,19.41,19.41,2500.0,BTT +2023-10-16 13:49:00,19.401,19.401,19.401,19.401,3000.0,BTT +2023-10-16 13:40:00,19.39,19.43,19.39,19.42,2929.0,BTT +2023-10-16 13:39:00,19.4,19.4,19.39,19.39,19617.0,BTT +2023-10-16 13:37:00,19.4,19.4,19.4,19.4,1300.0,BTT +2023-10-16 13:36:00,19.415,19.415,19.415,19.415,1500.0,BTT +2023-10-16 13:30:00,19.41,19.41,19.4,19.4,3960.0,BTT +2023-10-16 13:28:00,19.41,19.43,19.41,19.43,415.0,BTT +2023-10-16 13:26:00,19.41,19.41,19.41,19.41,100.0,BTT +2023-10-16 13:25:00,19.42,19.42,19.42,19.42,3200.0,BTT +2023-10-16 13:22:00,19.4,19.4,19.4,19.4,164.0,BTT +2023-10-16 13:21:00,19.41,19.41,19.41,19.41,200.0,BTT +2023-10-16 13:20:00,19.415,19.415,19.411,19.411,3600.0,BTT +2023-10-16 13:16:00,19.4,19.4,19.4,19.4,320.0,BTT +2023-10-16 13:14:00,19.421,19.421,19.421,19.421,1000.0,BTT +2023-10-16 13:08:00,19.415,19.426,19.411,19.426,790.0,BTT +2023-10-16 13:03:00,19.412,19.412,19.412,19.412,3116.0,BTT +2023-10-16 13:02:00,19.41,19.41,19.41,19.41,426.0,BTT +2023-10-16 13:01:00,19.409,19.409,19.405,19.405,600.0,BTT +2023-10-16 12:58:00,19.4,19.405,19.4,19.405,5276.0,BTT +2023-10-16 12:57:00,19.4,19.4,19.4,19.4,200.0,BTT +2023-10-16 12:53:00,19.4,19.4,19.4,19.4,100.0,BTT +2023-10-16 12:49:00,19.405,19.405,19.405,19.405,121.0,BTT +2023-10-16 12:47:00,19.4,19.4,19.4,19.4,163.0,BTT +2023-10-16 12:42:00,19.4,19.4,19.4,19.4,232.0,BTT +2023-10-16 12:38:00,19.4,19.4,19.4,19.4,100.0,BTT +2023-10-16 12:35:00,19.4,19.4,19.4,19.4,100.0,BTT +2023-10-16 12:34:00,19.4,19.4,19.4,19.4,100.0,BTT +2023-10-16 12:33:00,19.401,19.401,19.401,19.401,2835.0,BTT +2023-10-16 12:30:00,19.4,19.402,19.4,19.402,4100.0,BTT +2023-10-16 12:28:00,19.4,19.4,19.4,19.4,4273.0,BTT +2023-10-16 12:25:00,19.406,19.406,19.4,19.4,2000.0,BTT +2023-10-16 12:23:00,19.4,19.4,19.4,19.4,100.0,BTT +2023-10-16 12:22:00,19.4,19.4,19.4,19.4,2295.0,BTT +2023-10-16 12:17:00,19.4,19.4,19.4,19.4,5803.0,BTT +2023-10-16 12:16:00,19.41,19.41,19.4,19.4,3678.0,BTT +2023-10-16 12:10:00,19.41,19.41,19.41,19.41,273.0,BTT +2023-10-16 12:00:00,19.41,19.41,19.41,19.41,280.0,BTT +2023-10-16 11:57:00,19.43,19.43,19.43,19.43,126.0,BTT +2023-10-16 11:46:00,19.43,19.43,19.43,19.43,558.0,BTT +2023-10-16 11:45:00,19.459,19.459,19.459,19.459,1028.0,BTT +2023-10-16 11:32:00,19.44,19.44,19.44,19.44,377.0,BTT +2023-10-16 11:28:00,19.45,19.45,19.45,19.45,200.0,BTT +2023-10-16 11:21:00,19.43,19.44,19.43,19.44,555.0,BTT +2023-10-16 11:20:00,19.4,19.4,19.4,19.4,500.0,BTT +2023-10-16 11:13:00,19.42,19.429,19.41,19.429,5000.0,BTT +2023-10-16 11:12:00,19.46,19.46,19.44,19.45,10941.0,BTT +2023-10-16 11:11:00,19.46,19.46,19.459,19.46,1370.0,BTT +2023-10-16 11:10:00,19.46,19.46,19.455,19.455,3482.0,BTT +2023-10-16 11:07:00,19.46,19.47,19.45,19.46,19269.0,BTT +2023-10-16 11:00:00,19.47,19.47,19.47,19.47,1063.0,BTT +2023-10-16 10:58:00,19.455,19.455,19.455,19.455,106.0,BTT +2023-10-16 10:50:00,19.47,19.47,19.46,19.462,2800.0,BTT +2023-10-16 10:47:00,19.47,19.47,19.47,19.47,11266.0,BTT +2023-10-16 10:44:00,19.475,19.48,19.47,19.48,1200.0,BTT +2023-10-16 10:31:00,19.51,19.51,19.51,19.51,500.0,BTT +2023-10-16 10:25:00,19.51,19.51,19.51,19.51,2000.0,BTT +2023-10-16 10:24:00,19.51,19.51,19.503,19.503,3600.0,BTT +2023-10-16 10:23:00,19.49,19.51,19.49,19.51,919.0,BTT +2023-10-16 10:20:00,19.477,19.477,19.477,19.477,270.0,BTT +2023-10-16 10:18:00,19.5,19.5,19.5,19.5,306.0,BTT +2023-10-16 10:16:00,19.47,19.49,19.45,19.46,23371.0,BTT +2023-10-16 10:15:00,19.485,19.485,19.485,19.485,2200.0,BTT +2023-10-16 10:14:00,19.5,19.51,19.5,19.51,6919.0,BTT +2023-10-16 10:12:00,19.5,19.5,19.495,19.495,947.0,BTT +2023-10-16 10:09:00,19.47,19.47,19.47,19.47,368.0,BTT +2023-10-16 10:08:00,19.5,19.5,19.47,19.47,6589.0,BTT +2023-10-16 10:05:00,19.51,19.51,19.509,19.509,650.0,BTT +2023-10-16 10:00:00,19.51,19.51,19.51,19.51,786.0,BTT +2023-10-16 09:59:00,19.5,19.5,19.5,19.5,400.0,BTT +2023-10-16 09:53:00,19.51,19.51,19.51,19.51,200.0,BTT +2023-10-16 09:50:00,19.52,19.52,19.52,19.52,150.0,BTT +2023-10-16 09:49:00,19.5,19.5,19.5,19.5,1005.0,BTT +2023-10-16 09:48:00,19.5,19.5,19.5,19.5,501.0,BTT +2023-10-16 09:47:00,19.5,19.5,19.5,19.5,2000.0,BTT +2023-10-16 09:46:00,19.49,19.49,19.49,19.49,195.0,BTT +2023-10-16 09:43:00,19.48,19.49,19.48,19.49,900.0,BTT +2023-10-16 09:38:00,19.47,19.47,19.47,19.47,501.0,BTT +2023-10-16 09:37:00,19.56,19.56,19.53,19.53,1441.0,BTT +2023-10-16 09:30:00,19.56,19.56,19.56,19.56,2963.0,BTT +2023-10-16 08:02:00,19.69,19.69,19.69,19.69,1.0,BTT +2023-10-13 19:00:00,19.69,19.69,19.69,19.69,716.0,BTT +2023-10-13 18:30:00,19.69,19.69,19.69,19.69,716.0,BTT +2023-10-13 16:10:00,19.69,19.69,19.69,19.69,716.0,BTT +2023-10-13 16:00:00,19.7,19.7,19.69,19.69,1646.0,BTT +2023-10-13 15:59:00,19.7,19.7,19.67,19.7,5772.0,BTT +2023-10-13 15:55:00,19.7,19.7,19.7,19.7,192.0,BTT +2023-10-13 15:48:00,19.71,19.71,19.7,19.7,1122.0,BTT +2023-10-13 15:47:00,19.7,19.71,19.7,19.7,4063.0,BTT +2023-10-13 15:46:00,19.7,19.7,19.7,19.7,737.0,BTT +2023-10-13 15:45:00,19.69,19.69,19.69,19.69,555.0,BTT +2023-10-13 15:33:00,19.68,19.68,19.68,19.68,108.0,BTT +2023-10-13 15:29:00,19.68,19.68,19.68,19.68,3197.0,BTT +2023-10-13 15:21:00,19.678,19.678,19.678,19.678,2285.0,BTT +2023-10-13 15:19:00,19.675,19.675,19.671,19.671,910.0,BTT +2023-10-13 15:05:00,19.675,19.675,19.675,19.675,150.0,BTT +2023-10-13 15:01:00,19.671,19.671,19.67,19.67,2100.0,BTT +2023-10-13 14:53:00,19.67,19.67,19.67,19.67,1000.0,BTT +2023-10-13 14:45:00,19.67,19.67,19.67,19.67,200.0,BTT +2023-10-13 14:43:00,19.67,19.67,19.67,19.67,317.0,BTT +2023-10-13 14:42:00,19.67,19.672,19.67,19.672,3071.0,BTT +2023-10-13 14:35:00,19.67,19.67,19.67,19.67,300.0,BTT +2023-10-13 14:34:00,19.67,19.67,19.67,19.67,167.0,BTT +2023-10-13 14:26:00,19.675,19.675,19.67,19.673,3034.0,BTT +2023-10-13 14:24:00,19.67,19.675,19.67,19.675,1898.0,BTT +2023-10-13 14:21:00,19.67,19.67,19.67,19.67,200.0,BTT +2023-10-13 14:20:00,19.67,19.67,19.67,19.67,900.0,BTT +2023-10-13 14:19:00,19.67,19.67,19.67,19.67,1393.0,BTT +2023-10-13 14:14:00,19.68,19.68,19.68,19.68,200.0,BTT +2023-10-13 14:13:00,19.677,19.677,19.677,19.677,857.0,BTT +2023-10-13 14:12:00,19.67,19.68,19.67,19.68,4000.0,BTT +2023-10-13 14:05:00,19.68,19.68,19.68,19.68,200.0,BTT +2023-10-13 13:55:00,19.685,19.685,19.685,19.685,200.0,BTT +2023-10-13 13:51:00,19.676,19.685,19.676,19.685,4100.0,BTT +2023-10-13 13:48:00,19.68,19.68,19.68,19.68,496.0,BTT +2023-10-13 13:45:00,19.68,19.68,19.68,19.68,220.0,BTT +2023-10-13 13:27:00,19.695,19.695,19.68,19.68,2927.0,BTT +2023-10-13 13:26:00,19.695,19.695,19.695,19.695,338.0,BTT +2023-10-13 13:05:00,19.682,19.682,19.682,19.682,500.0,BTT +2023-10-13 12:56:00,19.695,19.695,19.695,19.695,146.0,BTT +2023-10-13 12:44:00,19.7,19.7,19.7,19.7,350.0,BTT +2023-10-13 12:26:00,19.685,19.685,19.685,19.685,624.0,BTT +2023-10-13 12:00:00,19.67,19.67,19.67,19.67,1500.0,BTT +2023-10-13 11:57:00,19.685,19.685,19.685,19.685,400.0,BTT +2023-10-13 11:56:00,19.685,19.685,19.685,19.685,1000.0,BTT +2023-10-13 11:55:00,19.67,19.68,19.67,19.68,3074.0,BTT +2023-10-13 11:52:00,19.67,19.67,19.67,19.67,410.0,BTT +2023-10-13 11:51:00,19.691,19.691,19.691,19.691,2000.0,BTT +2023-10-13 11:45:00,19.685,19.685,19.685,19.685,3000.0,BTT +2023-10-13 11:43:00,19.68,19.695,19.68,19.695,2258.0,BTT +2023-10-13 11:42:00,19.665,19.665,19.665,19.665,1492.0,BTT +2023-10-13 11:36:00,19.66,19.66,19.65,19.65,1458.0,BTT +2023-10-13 11:28:00,19.655,19.655,19.655,19.655,1100.0,BTT +2023-10-13 11:26:00,19.645,19.645,19.645,19.645,416.0,BTT +2023-10-13 11:23:00,19.64,19.64,19.64,19.64,100.0,BTT +2023-10-13 11:22:00,19.64,19.64,19.63,19.64,1263.0,BTT +2023-10-13 11:11:00,19.64,19.64,19.64,19.64,313.0,BTT +2023-10-13 11:00:00,19.61,19.61,19.61,19.61,200.0,BTT +2023-10-13 10:59:00,19.62,19.625,19.615,19.615,6512.0,BTT +2023-10-13 10:57:00,19.622,19.622,19.622,19.622,100.0,BTT +2023-10-13 10:56:00,19.648,19.648,19.648,19.648,2518.0,BTT +2023-10-13 10:55:00,19.62,19.62,19.62,19.62,1810.0,BTT +2023-10-13 10:54:00,19.635,19.635,19.635,19.635,100.0,BTT +2023-10-13 10:53:00,19.635,19.635,19.635,19.635,118.0,BTT +2023-10-13 10:47:00,19.624,19.624,19.624,19.624,1715.0,BTT +2023-10-13 10:30:00,19.63,19.63,19.62,19.63,2396.0,BTT +2023-10-13 10:26:00,19.64,19.64,19.63,19.63,408.0,BTT +2023-10-13 10:25:00,19.63,19.631,19.63,19.631,2059.0,BTT +2023-10-13 10:24:00,19.641,19.641,19.64,19.64,3900.0,BTT +2023-10-13 10:23:00,19.64,19.64,19.64,19.64,515.0,BTT +2023-10-13 10:22:00,19.65,19.65,19.64,19.64,1023.0,BTT +2023-10-13 10:19:00,19.62,19.62,19.62,19.62,1009.0,BTT +2023-10-13 10:16:00,19.64,19.64,19.62,19.62,2893.0,BTT +2023-10-13 10:02:00,19.61,19.61,19.61,19.61,100.0,BTT +2023-10-13 10:01:00,19.601,19.601,19.601,19.601,500.0,BTT +2023-10-13 10:00:00,19.6,19.6,19.6,19.6,2300.0,BTT +2023-10-13 09:56:00,19.58,19.6,19.58,19.6,1300.0,BTT +2023-10-13 09:55:00,19.55,19.56,19.55,19.55,1586.0,BTT +2023-10-13 09:54:00,19.55,19.55,19.55,19.55,700.0,BTT +2023-10-13 09:53:00,19.54,19.55,19.54,19.55,4386.0,BTT +2023-10-13 09:52:00,19.539,19.539,19.539,19.539,6394.0,BTT +2023-10-13 09:50:00,19.52,19.53,19.52,19.53,3756.0,BTT +2023-10-13 09:48:00,19.53,19.53,19.53,19.53,1900.0,BTT +2023-10-13 09:46:00,19.53,19.53,19.52,19.53,10350.0,BTT +2023-10-13 09:44:00,19.55,19.55,19.536,19.536,1418.0,BTT +2023-10-13 09:43:00,19.54,19.54,19.536,19.536,1066.0,BTT +2023-10-13 09:41:00,19.54,19.54,19.54,19.54,1549.0,BTT +2023-10-13 09:39:00,19.575,19.575,19.575,19.575,100.0,BTT +2023-10-13 09:38:00,19.569,19.575,19.569,19.571,1000.0,BTT +2023-10-13 09:37:00,19.582,19.582,19.575,19.575,300.0,BTT +2023-10-13 09:30:00,19.52,19.52,19.52,19.52,9514.0,BTT +2023-10-13 08:50:00,19.56,19.56,19.56,19.56,12.0,BTT +2023-10-12 19:00:00,19.514,19.514,19.514,19.514,372.0,BTT +2023-10-12 18:30:00,19.514,19.514,19.514,19.514,372.0,BTT +2023-10-12 16:10:00,19.514,19.514,19.514,19.514,372.0,BTT +2023-10-12 16:00:00,19.554,19.554,19.514,19.514,953.0,BTT +2023-10-12 15:59:00,19.544,19.554,19.534,19.534,3885.0,BTT +2023-10-12 15:58:00,19.514,19.534,19.514,19.534,1906.0,BTT +2023-10-12 15:56:00,19.534,19.534,19.524,19.524,806.0,BTT +2023-10-12 15:55:00,19.514,19.514,19.514,19.514,100.0,BTT +2023-10-12 15:54:00,19.514,19.514,19.514,19.514,100.0,BTT +2023-10-12 15:48:00,19.524,19.524,19.524,19.524,182.0,BTT +2023-10-12 15:47:00,19.534,19.534,19.534,19.534,1001.0,BTT +2023-10-12 15:46:00,19.535,19.535,19.535,19.535,376.0,BTT +2023-10-12 15:45:00,19.539,19.544,19.534,19.534,4685.0,BTT +2023-10-12 15:43:00,19.554,19.554,19.544,19.544,300.0,BTT +2023-10-12 15:42:00,19.554,19.554,19.549,19.549,200.0,BTT +2023-10-12 15:40:00,19.544,19.554,19.544,19.544,800.0,BTT +2023-10-12 15:36:00,19.544,19.544,19.544,19.544,668.0,BTT +2023-10-12 15:35:00,19.544,19.544,19.544,19.544,303.0,BTT +2023-10-12 15:32:00,19.544,19.544,19.544,19.544,125.0,BTT +2023-10-12 15:31:00,19.514,19.544,19.514,19.544,1483.0,BTT +2023-10-12 15:30:00,19.504,19.504,19.504,19.504,402.0,BTT +2023-10-12 15:29:00,19.504,19.504,19.504,19.504,100.0,BTT +2023-10-12 15:28:00,19.504,19.504,19.504,19.504,1027.0,BTT +2023-10-12 15:27:00,19.504,19.504,19.504,19.504,702.0,BTT +2023-10-12 15:26:00,19.504,19.504,19.504,19.504,100.0,BTT +2023-10-12 15:25:00,19.504,19.504,19.504,19.504,2400.0,BTT +2023-10-12 15:24:00,19.504,19.504,19.504,19.504,2104.0,BTT +2023-10-12 15:23:00,19.514,19.514,19.504,19.504,453.0,BTT +2023-10-12 15:22:00,19.554,19.554,19.514,19.514,5605.0,BTT +2023-10-12 15:21:00,19.554,19.554,19.554,19.554,3406.0,BTT +2023-10-12 15:20:00,19.554,19.554,19.554,19.554,2708.0,BTT +2023-10-12 15:19:00,19.555,19.555,19.554,19.554,5584.0,BTT +2023-10-12 15:18:00,19.564,19.574,19.564,19.564,13942.0,BTT +2023-10-12 15:14:00,19.556,19.564,19.556,19.564,800.0,BTT +2023-10-12 15:09:00,19.563,19.563,19.563,19.563,1900.0,BTT +2023-10-12 15:07:00,19.554,19.554,19.554,19.554,602.0,BTT +2023-10-12 15:05:00,19.544,19.544,19.544,19.544,1012.0,BTT +2023-10-12 15:04:00,19.544,19.544,19.544,19.544,100.0,BTT +2023-10-12 15:00:00,19.544,19.544,19.534,19.534,200.0,BTT +2023-10-12 14:56:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 14:52:00,19.544,19.544,19.534,19.534,421.0,BTT +2023-10-12 14:47:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 14:46:00,19.542,19.542,19.542,19.542,500.0,BTT +2023-10-12 14:42:00,19.534,19.544,19.534,19.534,4840.0,BTT +2023-10-12 14:38:00,19.534,19.534,19.534,19.534,300.0,BTT +2023-10-12 14:37:00,19.515,19.515,19.515,19.515,265.0,BTT +2023-10-12 14:36:00,19.524,19.524,19.524,19.524,200.0,BTT +2023-10-12 14:35:00,19.524,19.524,19.524,19.524,1000.0,BTT +2023-10-12 14:30:00,19.514,19.514,19.514,19.514,100.0,BTT +2023-10-12 14:24:00,19.494,19.494,19.494,19.494,2011.0,BTT +2023-10-12 14:23:00,19.484,19.494,19.484,19.494,666.0,BTT +2023-10-12 14:17:00,19.494,19.494,19.494,19.494,1450.0,BTT +2023-10-12 14:12:00,19.514,19.524,19.514,19.524,1385.0,BTT +2023-10-12 14:09:00,19.514,19.514,19.514,19.514,600.0,BTT +2023-10-12 14:04:00,19.514,19.514,19.514,19.514,500.0,BTT +2023-10-12 14:01:00,19.579,19.579,19.514,19.514,5503.0,BTT +2023-10-12 14:00:00,19.574,19.574,19.574,19.574,100.0,BTT +2023-10-12 13:58:00,19.574,19.574,19.569,19.569,2039.0,BTT +2023-10-12 13:57:00,19.574,19.574,19.574,19.574,717.0,BTT +2023-10-12 13:56:00,19.574,19.574,19.574,19.574,158.0,BTT +2023-10-12 13:55:00,19.574,19.574,19.574,19.574,100.0,BTT +2023-10-12 13:54:00,19.574,19.574,19.574,19.574,127.0,BTT +2023-10-12 13:52:00,19.574,19.574,19.569,19.574,900.0,BTT +2023-10-12 13:50:00,19.564,19.564,19.564,19.564,400.0,BTT +2023-10-12 13:49:00,19.564,19.564,19.564,19.564,100.0,BTT +2023-10-12 13:48:00,19.564,19.564,19.564,19.564,100.0,BTT +2023-10-12 13:47:00,19.564,19.564,19.564,19.564,300.0,BTT +2023-10-12 13:46:00,19.563,19.564,19.563,19.564,790.0,BTT +2023-10-12 13:41:00,19.553,19.564,19.553,19.554,565.0,BTT +2023-10-12 13:36:00,19.564,19.564,19.564,19.564,1840.0,BTT +2023-10-12 13:32:00,19.579,19.579,19.566,19.566,800.0,BTT +2023-10-12 13:31:00,19.594,19.594,19.594,19.594,100.0,BTT +2023-10-12 13:26:00,19.594,19.594,19.594,19.594,1700.0,BTT +2023-10-12 13:25:00,19.594,19.594,19.594,19.594,100.0,BTT +2023-10-12 13:21:00,19.574,19.574,19.574,19.574,360.0,BTT +2023-10-12 13:20:00,19.574,19.574,19.574,19.574,482.0,BTT +2023-10-12 13:19:00,19.574,19.574,19.574,19.574,267.0,BTT +2023-10-12 13:13:00,19.574,19.574,19.574,19.574,600.0,BTT +2023-10-12 13:11:00,19.594,19.603,19.584,19.584,1084.0,BTT +2023-10-12 13:09:00,19.603,19.603,19.603,19.603,1144.0,BTT +2023-10-12 13:08:00,19.603,19.603,19.603,19.603,699.0,BTT +2023-10-12 13:07:00,19.608,19.608,19.608,19.608,100.0,BTT +2023-10-12 13:06:00,19.613,19.613,19.613,19.613,680.0,BTT +2023-10-12 13:03:00,19.603,19.613,19.603,19.613,2768.0,BTT +2023-10-12 13:02:00,19.603,19.603,19.603,19.603,2110.0,BTT +2023-10-12 13:01:00,19.609,19.609,19.609,19.609,2000.0,BTT +2023-10-12 12:50:00,19.613,19.614,19.603,19.603,3393.0,BTT +2023-10-12 12:49:00,19.614,19.614,19.613,19.613,643.0,BTT +2023-10-12 12:48:00,19.613,19.614,19.613,19.614,402.0,BTT +2023-10-12 12:47:00,19.623,19.623,19.613,19.613,2696.0,BTT +2023-10-12 12:44:00,19.603,19.604,19.603,19.603,403.0,BTT +2023-10-12 12:41:00,19.618,19.618,19.603,19.603,405.0,BTT +2023-10-12 12:39:00,19.623,19.623,19.623,19.623,300.0,BTT +2023-10-12 12:37:00,19.603,19.608,19.603,19.608,403.0,BTT +2023-10-12 12:36:00,19.623,19.623,19.623,19.623,200.0,BTT +2023-10-12 12:30:00,19.613,19.613,19.608,19.608,1010.0,BTT +2023-10-12 12:20:00,19.618,19.618,19.603,19.603,3739.0,BTT +2023-10-12 12:16:00,19.613,19.613,19.613,19.613,478.0,BTT +2023-10-12 12:15:00,19.613,19.613,19.613,19.613,537.0,BTT +2023-10-12 12:11:00,19.607,19.607,19.607,19.607,2000.0,BTT +2023-10-12 12:07:00,19.611,19.611,19.611,19.611,5000.0,BTT +2023-10-12 12:06:00,19.603,19.603,19.603,19.603,2439.0,BTT +2023-10-12 12:05:00,19.623,19.623,19.623,19.623,2500.0,BTT +2023-10-12 12:01:00,19.604,19.604,19.603,19.603,202.0,BTT +2023-10-12 12:00:00,19.598,19.598,19.598,19.598,304.0,BTT +2023-10-12 11:55:00,19.603,19.603,19.603,19.603,100.0,BTT +2023-10-12 11:53:00,19.564,19.586,19.564,19.586,2216.0,BTT +2023-10-12 11:51:00,19.564,19.564,19.564,19.564,200.0,BTT +2023-10-12 11:50:00,19.564,19.564,19.564,19.564,200.0,BTT +2023-10-12 11:47:00,19.564,19.564,19.564,19.564,1700.0,BTT +2023-10-12 11:45:00,19.554,19.564,19.554,19.564,923.0,BTT +2023-10-12 11:42:00,19.554,19.554,19.554,19.554,400.0,BTT +2023-10-12 11:41:00,19.554,19.554,19.554,19.554,100.0,BTT +2023-10-12 11:37:00,19.554,19.554,19.554,19.554,1344.0,BTT +2023-10-12 11:36:00,19.554,19.554,19.554,19.554,100.0,BTT +2023-10-12 11:34:00,19.544,19.544,19.544,19.544,367.0,BTT +2023-10-12 11:33:00,19.544,19.544,19.544,19.544,200.0,BTT +2023-10-12 11:32:00,19.544,19.544,19.544,19.544,200.0,BTT +2023-10-12 11:31:00,19.544,19.544,19.544,19.544,200.0,BTT +2023-10-12 11:30:00,19.544,19.544,19.544,19.544,200.0,BTT +2023-10-12 11:28:00,19.544,19.544,19.544,19.544,100.0,BTT +2023-10-12 11:27:00,19.544,19.544,19.544,19.544,100.0,BTT +2023-10-12 11:26:00,19.544,19.544,19.534,19.534,2309.0,BTT +2023-10-12 11:24:00,19.544,19.549,19.544,19.549,508.0,BTT +2023-10-12 11:23:00,19.546,19.554,19.546,19.554,2270.0,BTT +2023-10-12 11:21:00,19.564,19.564,19.544,19.549,806.0,BTT +2023-10-12 11:19:00,19.564,19.564,19.564,19.564,100.0,BTT +2023-10-12 11:18:00,19.549,19.549,19.549,19.549,201.0,BTT +2023-10-12 11:16:00,19.554,19.554,19.538,19.538,807.0,BTT +2023-10-12 11:15:00,19.554,19.554,19.554,19.554,200.0,BTT +2023-10-12 11:14:00,19.554,19.554,19.554,19.554,100.0,BTT +2023-10-12 11:13:00,19.554,19.554,19.554,19.554,100.0,BTT +2023-10-12 11:12:00,19.554,19.554,19.554,19.554,800.0,BTT +2023-10-12 11:11:00,19.554,19.554,19.554,19.554,100.0,BTT +2023-10-12 11:10:00,19.514,19.514,19.514,19.514,1500.0,BTT +2023-10-12 11:07:00,19.534,19.554,19.519,19.521,1407.0,BTT +2023-10-12 11:04:00,19.534,19.534,19.534,19.534,300.0,BTT +2023-10-12 11:03:00,19.509,19.534,19.509,19.534,2632.0,BTT +2023-10-12 11:02:00,19.524,19.524,19.524,19.524,100.0,BTT +2023-10-12 11:00:00,19.524,19.524,19.524,19.524,200.0,BTT +2023-10-12 10:59:00,19.514,19.524,19.514,19.524,1337.0,BTT +2023-10-12 10:55:00,19.534,19.534,19.514,19.514,500.0,BTT +2023-10-12 10:52:00,19.534,19.534,19.534,19.534,200.0,BTT +2023-10-12 10:51:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 10:50:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 10:48:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 10:46:00,19.534,19.534,19.534,19.534,600.0,BTT +2023-10-12 10:45:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 10:43:00,19.534,19.534,19.534,19.534,200.0,BTT +2023-10-12 10:42:00,19.534,19.534,19.534,19.534,900.0,BTT +2023-10-12 10:41:00,19.534,19.534,19.514,19.532,2615.0,BTT +2023-10-12 10:40:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 10:39:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 10:38:00,19.534,19.534,19.534,19.534,300.0,BTT +2023-10-12 10:37:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 10:36:00,19.534,19.534,19.534,19.534,300.0,BTT +2023-10-12 10:34:00,19.534,19.534,19.534,19.534,606.0,BTT +2023-10-12 10:30:00,19.534,19.534,19.514,19.514,467.0,BTT +2023-10-12 10:28:00,19.514,19.514,19.514,19.514,200.0,BTT +2023-10-12 10:27:00,19.534,19.534,19.514,19.514,200.0,BTT +2023-10-12 10:26:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 10:25:00,19.534,19.534,19.514,19.514,200.0,BTT +2023-10-12 10:24:00,19.544,19.544,19.544,19.544,100.0,BTT +2023-10-12 10:23:00,19.544,19.544,19.544,19.544,400.0,BTT +2023-10-12 10:22:00,19.544,19.544,19.544,19.544,100.0,BTT +2023-10-12 10:19:00,19.544,19.544,19.544,19.544,100.0,BTT +2023-10-12 10:16:00,19.544,19.544,19.544,19.544,1900.0,BTT +2023-10-12 10:15:00,19.544,19.544,19.544,19.544,100.0,BTT +2023-10-12 10:11:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-12 10:10:00,19.524,19.524,19.524,19.524,464.0,BTT +2023-10-12 10:08:00,19.524,19.524,19.524,19.524,100.0,BTT +2023-10-12 10:07:00,19.514,19.524,19.501,19.524,2776.0,BTT +2023-10-12 10:05:00,19.514,19.514,19.499,19.499,200.0,BTT +2023-10-12 10:03:00,19.488,19.514,19.488,19.499,1002.0,BTT +2023-10-12 10:02:00,19.514,19.514,19.514,19.514,900.0,BTT +2023-10-12 10:01:00,19.488,19.514,19.488,19.514,302.0,BTT +2023-10-12 09:58:00,19.475,19.514,19.475,19.499,5303.0,BTT +2023-10-12 09:57:00,19.504,19.504,19.504,19.504,100.0,BTT +2023-10-12 09:56:00,19.48,19.48,19.48,19.48,203.0,BTT +2023-10-12 09:54:00,19.468,19.504,19.468,19.479,711.0,BTT +2023-10-12 09:52:00,19.474,19.484,19.474,19.484,783.0,BTT +2023-10-12 09:51:00,19.474,19.474,19.474,19.474,100.0,BTT +2023-10-12 09:49:00,19.449,19.449,19.449,19.449,296.0,BTT +2023-10-12 09:48:00,19.474,19.474,19.449,19.474,601.0,BTT +2023-10-12 09:47:00,19.454,19.484,19.454,19.484,1400.0,BTT +2023-10-12 09:46:00,19.454,19.494,19.454,19.494,1702.0,BTT +2023-10-12 09:45:00,19.474,19.474,19.474,19.474,100.0,BTT +2023-10-12 09:44:00,19.474,19.474,19.474,19.474,100.0,BTT +2023-10-12 09:38:00,19.469,19.469,19.469,19.469,100.0,BTT +2023-10-12 09:36:00,19.474,19.544,19.474,19.544,306.0,BTT +2023-10-12 09:30:00,19.404,19.404,19.404,19.404,2730.0,BTT +2023-10-12 08:03:00,19.494,19.494,19.494,19.494,2.0,BTT +2023-10-11 19:00:00,19.494,19.494,19.494,19.494,428.0,BTT +2023-10-11 18:30:00,19.494,19.494,19.494,19.494,428.0,BTT +2023-10-11 16:10:00,19.494,19.494,19.494,19.494,428.0,BTT +2023-10-11 16:00:00,19.484,19.494,19.484,19.494,1071.0,BTT +2023-10-11 15:59:00,19.494,19.494,19.489,19.489,468.0,BTT +2023-10-11 15:58:00,19.494,19.494,19.494,19.494,100.0,BTT +2023-10-11 15:57:00,19.484,19.484,19.484,19.484,414.0,BTT +2023-10-11 15:56:00,19.48,19.48,19.48,19.48,482.0,BTT +2023-10-11 15:55:00,19.479,19.484,19.479,19.484,411.0,BTT +2023-10-11 15:54:00,19.48,19.483,19.48,19.483,1200.0,BTT +2023-10-11 15:53:00,19.479,19.483,19.479,19.483,3000.0,BTT +2023-10-11 15:51:00,19.464,19.479,19.464,19.479,3391.0,BTT +2023-10-11 15:49:00,19.454,19.459,19.454,19.459,200.0,BTT +2023-10-11 15:47:00,19.461,19.461,19.454,19.454,2600.0,BTT +2023-10-11 15:46:00,19.459,19.459,19.459,19.459,2500.0,BTT +2023-10-11 15:45:00,19.454,19.454,19.454,19.454,200.0,BTT +2023-10-11 15:42:00,19.459,19.459,19.459,19.459,100.0,BTT +2023-10-11 15:41:00,19.454,19.454,19.454,19.454,100.0,BTT +2023-10-11 15:39:00,19.454,19.454,19.454,19.454,100.0,BTT +2023-10-11 15:38:00,19.454,19.454,19.454,19.454,900.0,BTT +2023-10-11 15:37:00,19.454,19.454,19.454,19.454,1200.0,BTT +2023-10-11 15:36:00,19.459,19.459,19.454,19.454,800.0,BTT +2023-10-11 15:35:00,19.457,19.457,19.457,19.457,1780.0,BTT +2023-10-11 15:33:00,19.459,19.459,19.459,19.459,100.0,BTT +2023-10-11 15:31:00,19.459,19.459,19.459,19.459,100.0,BTT +2023-10-11 15:29:00,19.459,19.459,19.459,19.459,100.0,BTT +2023-10-11 15:26:00,19.459,19.459,19.459,19.459,182.0,BTT +2023-10-11 15:11:00,19.459,19.459,19.459,19.459,100.0,BTT +2023-10-11 15:10:00,19.454,19.454,19.454,19.454,460.0,BTT +2023-10-11 15:09:00,19.459,19.459,19.459,19.459,100.0,BTT +2023-10-11 15:04:00,19.454,19.454,19.454,19.454,450.0,BTT +2023-10-11 15:03:00,19.454,19.459,19.454,19.454,1282.0,BTT +2023-10-11 14:53:00,19.454,19.454,19.454,19.454,700.0,BTT +2023-10-11 14:49:00,19.454,19.454,19.454,19.454,8544.0,BTT +2023-10-11 14:39:00,19.454,19.454,19.454,19.454,3800.0,BTT +2023-10-11 14:38:00,19.461,19.461,19.461,19.461,1060.0,BTT +2023-10-11 14:36:00,19.454,19.454,19.454,19.454,100.0,BTT +2023-10-11 14:31:00,19.458,19.458,19.458,19.458,172.0,BTT +2023-10-11 14:26:00,19.459,19.459,19.459,19.459,208.0,BTT +2023-10-11 14:25:00,19.459,19.459,19.454,19.454,925.0,BTT +2023-10-11 14:24:00,19.459,19.459,19.459,19.459,100.0,BTT +2023-10-11 14:19:00,19.464,19.464,19.464,19.464,250.0,BTT +2023-10-11 14:11:00,19.454,19.454,19.454,19.454,1666.0,BTT +2023-10-11 14:06:00,19.454,19.454,19.454,19.454,100.0,BTT +2023-10-11 13:58:00,19.454,19.454,19.454,19.454,200.0,BTT +2023-10-11 13:57:00,19.454,19.454,19.454,19.454,679.0,BTT +2023-10-11 13:52:00,19.454,19.454,19.454,19.454,3316.0,BTT +2023-10-11 13:51:00,19.454,19.454,19.454,19.454,520.0,BTT +2023-10-11 13:42:00,19.454,19.454,19.454,19.454,910.0,BTT +2023-10-11 13:36:00,19.454,19.454,19.454,19.454,3600.0,BTT +2023-10-11 13:35:00,19.459,19.464,19.459,19.464,1390.0,BTT +2023-10-11 13:22:00,19.454,19.454,19.454,19.454,1000.0,BTT +2023-10-11 13:11:00,19.466,19.466,19.466,19.466,250.0,BTT +2023-10-11 13:01:00,19.464,19.464,19.464,19.464,300.0,BTT +2023-10-11 12:55:00,19.454,19.454,19.454,19.454,1132.0,BTT +2023-10-11 12:49:00,19.464,19.464,19.464,19.464,1100.0,BTT +2023-10-11 12:48:00,19.464,19.464,19.464,19.464,280.0,BTT +2023-10-11 12:43:00,19.464,19.464,19.464,19.464,400.0,BTT +2023-10-11 12:38:00,19.464,19.464,19.464,19.464,500.0,BTT +2023-10-11 12:37:00,19.464,19.464,19.464,19.464,1000.0,BTT +2023-10-11 12:28:00,19.464,19.464,19.464,19.464,100.0,BTT +2023-10-11 12:00:00,19.469,19.469,19.469,19.469,5000.0,BTT +2023-10-11 11:46:00,19.469,19.469,19.469,19.469,700.0,BTT +2023-10-11 11:43:00,19.468,19.468,19.468,19.468,800.0,BTT +2023-10-11 11:29:00,19.484,19.484,19.484,19.484,2000.0,BTT +2023-10-11 11:28:00,19.464,19.464,19.464,19.464,302.0,BTT +2023-10-11 11:23:00,19.459,19.459,19.459,19.459,115.0,BTT +2023-10-11 11:22:00,19.434,19.454,19.434,19.434,4997.0,BTT +2023-10-11 11:21:00,19.45,19.452,19.439,19.439,10400.0,BTT +2023-10-11 11:17:00,19.427,19.439,19.427,19.439,604.0,BTT +2023-10-11 11:14:00,19.439,19.439,19.439,19.439,109.0,BTT +2023-10-11 11:10:00,19.434,19.434,19.434,19.434,209.0,BTT +2023-10-11 11:07:00,19.424,19.424,19.424,19.424,209.0,BTT +2023-10-11 11:05:00,19.439,19.439,19.439,19.439,2909.0,BTT +2023-10-11 11:02:00,19.434,19.434,19.434,19.434,3209.0,BTT +2023-10-11 10:53:00,19.434,19.434,19.434,19.434,1106.0,BTT +2023-10-11 10:52:00,19.424,19.424,19.424,19.424,515.0,BTT +2023-10-11 10:46:00,19.434,19.444,19.434,19.443,3799.0,BTT +2023-10-11 10:45:00,19.444,19.444,19.444,19.444,105.0,BTT +2023-10-11 10:23:00,19.434,19.442,19.434,19.442,500.0,BTT +2023-10-11 10:22:00,19.424,19.424,19.419,19.424,1530.0,BTT +2023-10-11 10:21:00,19.414,19.424,19.414,19.424,1623.0,BTT +2023-10-11 10:19:00,19.414,19.414,19.414,19.414,1933.0,BTT +2023-10-11 10:16:00,19.424,19.424,19.424,19.424,173.0,BTT +2023-10-11 10:14:00,19.414,19.414,19.414,19.414,1066.0,BTT +2023-10-11 10:12:00,19.414,19.414,19.414,19.414,500.0,BTT +2023-10-11 10:11:00,19.414,19.414,19.414,19.414,3063.0,BTT +2023-10-11 10:07:00,19.433,19.433,19.433,19.433,1500.0,BTT +2023-10-11 09:48:00,19.431,19.431,19.415,19.415,7575.0,BTT +2023-10-11 09:42:00,19.473,19.473,19.473,19.473,100.0,BTT +2023-10-11 09:41:00,19.454,19.454,19.414,19.414,5001.0,BTT +2023-10-11 09:37:00,19.434,19.434,19.434,19.434,518.0,BTT +2023-10-11 09:36:00,19.444,19.444,19.424,19.433,2044.0,BTT +2023-10-11 09:35:00,19.444,19.461,19.414,19.444,2500.0,BTT +2023-10-11 09:30:00,19.444,19.444,19.444,19.444,3244.0,BTT +2023-10-10 19:00:00,19.364,19.364,19.364,19.364,210.0,BTT +2023-10-10 18:30:00,19.364,19.364,19.364,19.364,210.0,BTT +2023-10-10 16:10:00,19.364,19.364,19.364,19.364,210.0,BTT +2023-10-10 16:00:00,19.374,19.374,19.364,19.364,668.0,BTT +2023-10-10 15:59:00,19.364,19.384,19.364,19.374,2681.0,BTT +2023-10-10 15:57:00,19.364,19.374,19.364,19.364,1016.0,BTT +2023-10-10 15:55:00,19.354,19.364,19.354,19.364,908.0,BTT +2023-10-10 15:54:00,19.364,19.364,19.354,19.354,1846.0,BTT +2023-10-10 15:48:00,19.374,19.379,19.374,19.374,2123.0,BTT +2023-10-10 15:46:00,19.374,19.374,19.374,19.374,100.0,BTT +2023-10-10 15:44:00,19.374,19.374,19.374,19.374,200.0,BTT +2023-10-10 15:43:00,19.374,19.374,19.374,19.374,100.0,BTT +2023-10-10 15:42:00,19.384,19.384,19.384,19.384,1501.0,BTT +2023-10-10 15:39:00,19.389,19.389,19.389,19.389,100.0,BTT +2023-10-10 15:38:00,19.389,19.389,19.389,19.389,100.0,BTT +2023-10-10 15:37:00,19.384,19.384,19.374,19.374,1711.0,BTT +2023-10-10 15:36:00,19.374,19.374,19.374,19.374,499.0,BTT +2023-10-10 15:35:00,19.374,19.374,19.374,19.374,225.0,BTT +2023-10-10 15:33:00,19.374,19.374,19.372,19.372,3310.0,BTT +2023-10-10 15:32:00,19.374,19.374,19.359,19.374,16931.0,BTT +2023-10-10 15:28:00,19.374,19.374,19.374,19.374,1677.0,BTT +2023-10-10 15:26:00,19.374,19.374,19.374,19.374,100.0,BTT +2023-10-10 15:22:00,19.374,19.374,19.374,19.374,250.0,BTT +2023-10-10 15:21:00,19.384,19.384,19.374,19.374,5803.0,BTT +2023-10-10 15:16:00,19.394,19.394,19.394,19.394,100.0,BTT +2023-10-10 15:10:00,19.39,19.394,19.39,19.394,1600.0,BTT +2023-10-10 15:01:00,19.384,19.384,19.379,19.384,834.0,BTT +2023-10-10 14:59:00,19.374,19.374,19.374,19.374,1685.0,BTT +2023-10-10 14:58:00,19.374,19.374,19.374,19.374,100.0,BTT +2023-10-10 14:57:00,19.374,19.374,19.374,19.374,200.0,BTT +2023-10-10 14:55:00,19.374,19.374,19.374,19.374,367.0,BTT +2023-10-10 14:53:00,19.374,19.374,19.374,19.374,5538.0,BTT +2023-10-10 14:52:00,19.374,19.374,19.374,19.374,100.0,BTT +2023-10-10 14:26:00,19.374,19.374,19.374,19.374,3340.0,BTT +2023-10-10 14:22:00,19.384,19.384,19.384,19.384,600.0,BTT +2023-10-10 14:19:00,19.384,19.384,19.374,19.374,3127.0,BTT +2023-10-10 14:14:00,19.374,19.374,19.374,19.374,1568.0,BTT +2023-10-10 14:02:00,19.379,19.379,19.364,19.374,8297.0,BTT +2023-10-10 13:59:00,19.369,19.379,19.369,19.379,10475.0,BTT +2023-10-10 13:57:00,19.37,19.37,19.37,19.37,4287.0,BTT +2023-10-10 13:54:00,19.374,19.374,19.374,19.374,100.0,BTT +2023-10-10 13:52:00,19.388,19.388,19.388,19.388,141.0,BTT +2023-10-10 13:51:00,19.374,19.394,19.374,19.394,1100.0,BTT +2023-10-10 13:50:00,19.394,19.394,19.394,19.394,1290.0,BTT +2023-10-10 13:49:00,19.374,19.374,19.374,19.374,200.0,BTT +2023-10-10 13:48:00,19.384,19.384,19.374,19.374,400.0,BTT +2023-10-10 13:47:00,19.384,19.384,19.384,19.384,318.0,BTT +2023-10-10 13:46:00,19.394,19.394,19.384,19.384,999.0,BTT +2023-10-10 13:45:00,19.414,19.414,19.404,19.404,8053.0,BTT +2023-10-10 13:39:00,19.414,19.414,19.414,19.414,3000.0,BTT +2023-10-10 13:26:00,19.424,19.424,19.424,19.424,104.0,BTT +2023-10-10 13:13:00,19.414,19.414,19.414,19.414,100.0,BTT +2023-10-10 13:12:00,19.429,19.429,19.424,19.424,500.0,BTT +2023-10-10 13:10:00,19.429,19.429,19.429,19.429,250.0,BTT +2023-10-10 13:01:00,19.442,19.442,19.442,19.442,1282.0,BTT +2023-10-10 12:58:00,19.444,19.444,19.444,19.444,200.0,BTT +2023-10-10 12:57:00,19.444,19.444,19.444,19.444,300.0,BTT +2023-10-10 12:55:00,19.444,19.444,19.444,19.444,100.0,BTT +2023-10-10 12:49:00,19.434,19.444,19.434,19.444,4482.0,BTT +2023-10-10 12:46:00,19.434,19.434,19.434,19.434,500.0,BTT +2023-10-10 12:44:00,19.434,19.434,19.434,19.434,200.0,BTT +2023-10-10 12:41:00,19.434,19.444,19.434,19.434,5300.0,BTT +2023-10-10 12:40:00,19.464,19.474,19.434,19.434,25700.0,BTT +2023-10-10 12:39:00,19.479,19.484,19.466,19.474,18186.0,BTT +2023-10-10 12:33:00,19.474,19.474,19.464,19.474,2311.0,BTT +2023-10-10 12:29:00,19.464,19.464,19.464,19.464,3213.0,BTT +2023-10-10 12:24:00,19.464,19.464,19.464,19.464,1250.0,BTT +2023-10-10 12:23:00,19.464,19.464,19.464,19.464,100.0,BTT +2023-10-10 12:17:00,19.464,19.464,19.464,19.464,500.0,BTT +2023-10-10 12:09:00,19.464,19.464,19.464,19.464,100.0,BTT +2023-10-10 12:02:00,19.464,19.464,19.464,19.464,500.0,BTT +2023-10-10 12:01:00,19.464,19.464,19.464,19.464,100.0,BTT +2023-10-10 11:58:00,19.464,19.464,19.464,19.464,112.0,BTT +2023-10-10 11:50:00,19.464,19.464,19.464,19.464,615.0,BTT +2023-10-10 11:47:00,19.467,19.467,19.467,19.467,175.0,BTT +2023-10-10 11:45:00,19.464,19.464,19.464,19.464,1600.0,BTT +2023-10-10 11:44:00,19.464,19.464,19.464,19.464,1757.0,BTT +2023-10-10 11:40:00,19.464,19.466,19.464,19.466,2033.0,BTT +2023-10-10 11:36:00,19.464,19.464,19.464,19.464,200.0,BTT +2023-10-10 11:33:00,19.464,19.464,19.464,19.464,574.0,BTT +2023-10-10 11:28:00,19.464,19.464,19.464,19.464,200.0,BTT +2023-10-10 11:26:00,19.469,19.469,19.464,19.464,360.0,BTT +2023-10-10 11:23:00,19.473,19.473,19.473,19.473,510.0,BTT +2023-10-10 11:22:00,19.464,19.464,19.464,19.464,1706.0,BTT +2023-10-10 11:18:00,19.454,19.464,19.454,19.464,710.0,BTT +2023-10-10 11:17:00,19.454,19.454,19.454,19.454,1154.0,BTT +2023-10-10 11:15:00,19.444,19.454,19.444,19.454,1550.0,BTT +2023-10-10 11:14:00,19.452,19.452,19.452,19.452,500.0,BTT +2023-10-10 11:13:00,19.444,19.444,19.444,19.444,463.0,BTT +2023-10-10 11:12:00,19.442,19.444,19.442,19.444,1912.0,BTT +2023-10-10 11:08:00,19.424,19.424,19.424,19.424,695.0,BTT +2023-10-10 10:47:00,19.414,19.414,19.414,19.414,200.0,BTT +2023-10-10 10:45:00,19.414,19.414,19.414,19.414,750.0,BTT +2023-10-10 10:40:00,19.414,19.414,19.406,19.406,1900.0,BTT +2023-10-10 10:39:00,19.395,19.395,19.395,19.395,1070.0,BTT +2023-10-10 10:35:00,19.434,19.434,19.394,19.406,23399.0,BTT +2023-10-10 10:29:00,19.414,19.414,19.414,19.414,251.0,BTT +2023-10-10 10:28:00,19.414,19.434,19.404,19.404,2900.0,BTT +2023-10-10 10:26:00,19.404,19.404,19.404,19.404,260.0,BTT +2023-10-10 10:21:00,19.404,19.404,19.404,19.404,909.0,BTT +2023-10-10 10:20:00,19.404,19.404,19.404,19.404,1800.0,BTT +2023-10-10 10:18:00,19.413,19.413,19.413,19.413,200.0,BTT +2023-10-10 10:17:00,19.414,19.414,19.406,19.406,12632.0,BTT +2023-10-10 10:15:00,19.414,19.414,19.414,19.414,300.0,BTT +2023-10-10 10:14:00,19.385,19.414,19.384,19.414,7009.0,BTT +2023-10-10 10:00:00,19.389,19.389,19.389,19.389,353.0,BTT +2023-10-10 09:54:00,19.401,19.401,19.401,19.401,515.0,BTT +2023-10-10 09:37:00,19.349,19.349,19.349,19.349,301.0,BTT +2023-10-10 09:30:00,19.414,19.414,19.324,19.324,966.0,BTT +2023-10-09 19:00:00,19.374,19.374,19.374,19.374,300.0,BTT +2023-10-09 18:30:00,19.374,19.374,19.374,19.374,300.0,BTT +2023-10-09 16:10:00,19.374,19.374,19.374,19.374,300.0,BTT +2023-10-09 16:00:00,19.394,19.394,19.374,19.374,800.0,BTT +2023-10-09 15:59:00,19.369,19.394,19.369,19.394,2110.0,BTT +2023-10-09 15:58:00,19.369,19.369,19.369,19.369,400.0,BTT +2023-10-09 15:57:00,19.374,19.379,19.374,19.374,1196.0,BTT +2023-10-09 15:55:00,19.379,19.379,19.379,19.379,100.0,BTT +2023-10-09 15:54:00,19.374,19.374,19.374,19.374,304.0,BTT +2023-10-09 15:53:00,19.384,19.384,19.384,19.384,200.0,BTT +2023-10-09 15:52:00,19.379,19.379,19.379,19.379,100.0,BTT +2023-10-09 15:51:00,19.384,19.384,19.384,19.384,210.0,BTT +2023-10-09 15:50:00,19.379,19.379,19.379,19.379,115.0,BTT +2023-10-09 15:49:00,19.359,19.384,19.359,19.383,2847.0,BTT +2023-10-09 15:48:00,19.354,19.354,19.354,19.354,806.0,BTT +2023-10-09 15:45:00,19.344,19.349,19.344,19.349,611.0,BTT +2023-10-09 15:44:00,19.349,19.349,19.339,19.344,5024.0,BTT +2023-10-09 15:43:00,19.349,19.349,19.349,19.349,212.0,BTT +2023-10-09 15:41:00,19.344,19.344,19.344,19.344,200.0,BTT +2023-10-09 15:40:00,19.346,19.346,19.346,19.346,902.0,BTT +2023-10-09 15:39:00,19.349,19.349,19.349,19.349,100.0,BTT +2023-10-09 15:38:00,19.344,19.344,19.344,19.344,100.0,BTT +2023-10-09 15:37:00,19.349,19.349,19.349,19.349,300.0,BTT +2023-10-09 15:36:00,19.349,19.349,19.349,19.349,100.0,BTT +2023-10-09 15:35:00,19.344,19.344,19.344,19.344,2528.0,BTT +2023-10-09 15:34:00,19.344,19.344,19.344,19.344,3274.0,BTT +2023-10-09 15:30:00,19.354,19.354,19.354,19.354,300.0,BTT +2023-10-09 15:29:00,19.359,19.359,19.359,19.359,100.0,BTT +2023-10-09 15:28:00,19.354,19.354,19.354,19.354,2124.0,BTT +2023-10-09 15:27:00,19.354,19.354,19.354,19.354,100.0,BTT +2023-10-09 15:24:00,19.354,19.354,19.354,19.354,1110.0,BTT +2023-10-09 15:23:00,19.344,19.344,19.344,19.344,400.0,BTT +2023-10-09 15:21:00,19.354,19.354,19.354,19.354,100.0,BTT +2023-10-09 15:19:00,19.354,19.354,19.354,19.354,100.0,BTT +2023-10-09 15:14:00,19.344,19.344,19.344,19.344,100.0,BTT +2023-10-09 14:59:00,19.354,19.354,19.354,19.354,300.0,BTT +2023-10-09 14:58:00,19.354,19.354,19.354,19.354,100.0,BTT +2023-10-09 14:55:00,19.354,19.354,19.354,19.354,500.0,BTT +2023-10-09 14:54:00,19.356,19.356,19.356,19.356,843.0,BTT +2023-10-09 14:52:00,19.354,19.354,19.354,19.354,5380.0,BTT +2023-10-09 14:51:00,19.354,19.354,19.354,19.354,1000.0,BTT +2023-10-09 14:49:00,19.364,19.364,19.354,19.354,200.0,BTT +2023-10-09 14:41:00,19.354,19.364,19.354,19.364,300.0,BTT +2023-10-09 14:35:00,19.364,19.364,19.359,19.364,600.0,BTT +2023-10-09 14:32:00,19.354,19.354,19.354,19.354,100.0,BTT +2023-10-09 14:31:00,19.354,19.354,19.354,19.354,500.0,BTT +2023-10-09 14:29:00,19.36,19.36,19.36,19.36,2050.0,BTT +2023-10-09 14:27:00,19.354,19.354,19.354,19.354,2500.0,BTT +2023-10-09 14:25:00,19.364,19.364,19.364,19.364,3764.0,BTT +2023-10-09 14:23:00,19.364,19.364,19.364,19.364,200.0,BTT +2023-10-09 14:14:00,19.364,19.364,19.364,19.364,200.0,BTT +2023-10-09 14:13:00,19.366,19.366,19.366,19.366,100.0,BTT +2023-10-09 14:06:00,19.364,19.364,19.364,19.364,200.0,BTT +2023-10-09 13:58:00,19.364,19.364,19.364,19.364,200.0,BTT +2023-10-09 13:49:00,19.364,19.364,19.364,19.364,200.0,BTT +2023-10-09 13:44:00,19.394,19.394,19.384,19.384,400.0,BTT +2023-10-09 13:43:00,19.379,19.379,19.379,19.379,1000.0,BTT +2023-10-09 13:41:00,19.377,19.377,19.377,19.377,1000.0,BTT +2023-10-09 13:40:00,19.364,19.364,19.364,19.364,200.0,BTT +2023-10-09 13:39:00,19.379,19.379,19.379,19.379,1000.0,BTT +2023-10-09 13:37:00,19.379,19.379,19.379,19.379,800.0,BTT +2023-10-09 13:31:00,19.364,19.374,19.364,19.374,500.0,BTT +2023-10-09 13:30:00,19.364,19.364,19.359,19.364,3823.0,BTT +2023-10-09 13:27:00,19.347,19.347,19.347,19.347,1500.0,BTT +2023-10-09 13:15:00,19.354,19.354,19.354,19.354,1764.0,BTT +2023-10-09 13:09:00,19.354,19.354,19.354,19.354,215.0,BTT +2023-10-09 13:08:00,19.364,19.364,19.364,19.364,200.0,BTT +2023-10-09 13:07:00,19.359,19.364,19.359,19.364,200.0,BTT +2023-10-09 13:05:00,19.364,19.364,19.364,19.364,136.0,BTT +2023-10-09 13:02:00,19.354,19.354,19.354,19.354,203.0,BTT +2023-10-09 12:59:00,19.362,19.362,19.354,19.354,1093.0,BTT +2023-10-09 12:55:00,19.414,19.419,19.304,19.369,43832.0,BTT +2023-10-09 12:54:00,19.432,19.432,19.432,19.432,745.0,BTT +2023-10-09 12:49:00,19.424,19.424,19.424,19.424,100.0,BTT +2023-10-09 12:47:00,19.414,19.414,19.414,19.414,200.0,BTT +2023-10-09 12:40:00,19.414,19.414,19.414,19.414,200.0,BTT +2023-10-09 12:38:00,19.434,19.434,19.434,19.434,200.0,BTT +2023-10-09 12:37:00,19.444,19.444,19.434,19.444,5900.0,BTT +2023-10-09 12:35:00,19.444,19.444,19.444,19.444,100.0,BTT +2023-10-09 12:31:00,19.463,19.463,19.463,19.463,1978.0,BTT +2023-10-09 12:30:00,19.464,19.464,19.464,19.464,2300.0,BTT +2023-10-09 12:27:00,19.458,19.464,19.454,19.464,28956.0,BTT +2023-10-09 12:23:00,19.464,19.464,19.464,19.464,1059.0,BTT +2023-10-09 12:22:00,19.455,19.455,19.444,19.444,3575.0,BTT +2023-10-09 12:20:00,19.454,19.454,19.454,19.454,200.0,BTT +2023-10-09 12:16:00,19.455,19.455,19.455,19.455,202.0,BTT +2023-10-09 12:14:00,19.455,19.455,19.455,19.455,205.0,BTT +2023-10-09 12:13:00,19.471,19.471,19.471,19.471,1300.0,BTT +2023-10-09 12:12:00,19.449,19.449,19.449,19.449,749.0,BTT +2023-10-09 12:11:00,19.444,19.444,19.444,19.444,200.0,BTT +2023-10-09 12:02:00,19.456,19.456,19.456,19.456,100.0,BTT +2023-10-09 12:01:00,19.464,19.464,19.464,19.464,200.0,BTT +2023-10-09 12:00:00,19.454,19.454,19.454,19.454,362.0,BTT +2023-10-09 11:56:00,19.444,19.444,19.444,19.444,404.0,BTT +2023-10-09 11:53:00,19.444,19.444,19.444,19.444,500.0,BTT +2023-10-09 11:46:00,19.444,19.444,19.444,19.444,200.0,BTT +2023-10-09 11:44:00,19.444,19.444,19.444,19.444,300.0,BTT +2023-10-09 11:39:00,19.446,19.446,19.446,19.446,100.0,BTT +2023-10-09 11:38:00,19.461,19.461,19.461,19.461,100.0,BTT +2023-10-09 11:36:00,19.444,19.444,19.444,19.444,200.0,BTT +2023-10-09 11:24:00,19.454,19.454,19.446,19.446,3205.0,BTT +2023-10-09 11:23:00,19.434,19.434,19.434,19.434,200.0,BTT +2023-10-09 11:17:00,19.444,19.454,19.444,19.444,600.0,BTT +2023-10-09 11:13:00,19.444,19.444,19.444,19.444,700.0,BTT +2023-10-09 11:07:00,19.434,19.434,19.424,19.424,200.0,BTT +2023-10-09 11:05:00,19.434,19.434,19.434,19.434,200.0,BTT +2023-10-09 11:04:00,19.434,19.434,19.434,19.434,400.0,BTT +2023-10-09 10:56:00,19.424,19.434,19.424,19.434,1600.0,BTT +2023-10-09 10:54:00,19.414,19.414,19.414,19.414,700.0,BTT +2023-10-09 10:50:00,19.414,19.414,19.414,19.414,171.0,BTT +2023-10-09 10:49:00,19.414,19.414,19.414,19.414,700.0,BTT +2023-10-09 10:47:00,19.414,19.414,19.414,19.414,700.0,BTT +2023-10-09 10:46:00,19.414,19.414,19.414,19.414,1036.0,BTT +2023-10-09 10:45:00,19.414,19.414,19.414,19.414,100.0,BTT +2023-10-09 10:43:00,19.414,19.414,19.414,19.414,100.0,BTT +2023-10-09 10:42:00,19.424,19.424,19.424,19.424,100.0,BTT +2023-10-09 10:41:00,19.434,19.434,19.434,19.434,200.0,BTT +2023-10-09 10:39:00,19.424,19.424,19.424,19.424,1060.0,BTT +2023-10-09 10:38:00,19.421,19.421,19.421,19.421,100.0,BTT +2023-10-09 10:37:00,19.404,19.414,19.394,19.414,3412.0,BTT +2023-10-09 10:35:00,19.384,19.384,19.384,19.384,200.0,BTT +2023-10-09 10:28:00,19.384,19.384,19.384,19.384,200.0,BTT +2023-10-09 10:26:00,19.404,19.404,19.404,19.404,200.0,BTT +2023-10-09 10:21:00,19.394,19.394,19.384,19.384,200.0,BTT +2023-10-09 10:16:00,19.394,19.394,19.394,19.394,500.0,BTT +2023-10-09 10:14:00,19.394,19.394,19.394,19.394,100.0,BTT +2023-10-09 10:13:00,19.394,19.394,19.394,19.394,2200.0,BTT +2023-10-09 10:12:00,19.404,19.404,19.404,19.404,1120.0,BTT +2023-10-09 10:11:00,19.414,19.414,19.405,19.405,304.0,BTT +2023-10-09 10:10:00,19.374,19.404,19.374,19.404,5665.0,BTT +2023-10-09 10:08:00,19.374,19.374,19.374,19.374,635.0,BTT +2023-10-09 10:04:00,19.384,19.384,19.384,19.384,150.0,BTT +2023-10-09 10:03:00,19.374,19.384,19.374,19.374,1380.0,BTT +2023-10-09 10:01:00,19.384,19.384,19.384,19.384,100.0,BTT +2023-10-09 10:00:00,19.354,19.376,19.344,19.376,8638.0,BTT +2023-10-09 09:59:00,19.354,19.354,19.354,19.354,300.0,BTT +2023-10-09 09:58:00,19.354,19.374,19.354,19.354,6431.0,BTT +2023-10-09 09:57:00,19.304,19.384,19.304,19.354,26328.0,BTT +2023-10-09 09:50:00,19.284,19.284,19.284,19.284,302.0,BTT +2023-10-09 09:48:00,19.284,19.284,19.284,19.284,300.0,BTT +2023-10-09 09:47:00,19.294,19.294,19.294,19.294,550.0,BTT +2023-10-09 09:46:00,19.294,19.294,19.294,19.294,2400.0,BTT +2023-10-09 09:45:00,19.294,19.294,19.294,19.294,552.0,BTT +2023-10-09 09:33:00,19.404,19.404,19.404,19.404,1000.0,BTT +2023-10-09 09:30:00,19.274,19.274,19.274,19.274,3347.0,BTT +2023-10-06 19:00:00,19.234,19.234,19.234,19.234,439.0,BTT +2023-10-06 18:30:00,19.234,19.234,19.234,19.234,439.0,BTT +2023-10-06 16:10:00,19.234,19.234,19.234,19.234,439.0,BTT +2023-10-06 16:00:00,19.254,19.254,19.234,19.234,1083.0,BTT +2023-10-06 15:59:00,19.244,19.254,19.234,19.254,2920.0,BTT +2023-10-06 15:58:00,19.244,19.254,19.244,19.244,2197.0,BTT +2023-10-06 15:57:00,19.244,19.244,19.244,19.244,200.0,BTT +2023-10-06 15:56:00,19.244,19.244,19.244,19.244,504.0,BTT +2023-10-06 15:54:00,19.244,19.244,19.244,19.244,100.0,BTT +2023-10-06 15:51:00,19.254,19.254,19.234,19.244,855.0,BTT +2023-10-06 15:43:00,19.264,19.274,19.254,19.254,2163.0,BTT +2023-10-06 15:37:00,19.274,19.274,19.274,19.274,240.0,BTT +2023-10-06 15:36:00,19.274,19.274,19.274,19.274,200.0,BTT +2023-10-06 15:35:00,19.284,19.284,19.284,19.284,200.0,BTT +2023-10-06 15:34:00,19.279,19.284,19.279,19.284,8396.0,BTT +2023-10-06 15:31:00,19.274,19.274,19.274,19.274,100.0,BTT +2023-10-06 15:29:00,19.274,19.279,19.274,19.279,969.0,BTT +2023-10-06 15:28:00,19.264,19.264,19.264,19.264,100.0,BTT +2023-10-06 15:25:00,19.264,19.264,19.264,19.264,100.0,BTT +2023-10-06 15:22:00,19.264,19.264,19.264,19.264,100.0,BTT +2023-10-06 15:20:00,19.27,19.274,19.264,19.264,3603.0,BTT +2023-10-06 15:17:00,19.274,19.274,19.264,19.274,4816.0,BTT +2023-10-06 15:11:00,19.274,19.274,19.274,19.274,540.0,BTT +2023-10-06 15:10:00,19.265,19.274,19.265,19.274,600.0,BTT +2023-10-06 15:06:00,19.274,19.284,19.264,19.274,2730.0,BTT +2023-10-06 15:04:00,19.274,19.274,19.274,19.274,100.0,BTT +2023-10-06 15:03:00,19.274,19.274,19.274,19.274,200.0,BTT +2023-10-06 14:54:00,19.274,19.274,19.274,19.274,111.0,BTT +2023-10-06 14:51:00,19.274,19.274,19.274,19.274,200.0,BTT +2023-10-06 14:50:00,19.274,19.274,19.274,19.274,200.0,BTT +2023-10-06 14:49:00,19.265,19.274,19.265,19.274,1740.0,BTT +2023-10-06 14:34:00,19.274,19.274,19.274,19.274,200.0,BTT +2023-10-06 14:29:00,19.269,19.274,19.269,19.274,2557.0,BTT +2023-10-06 14:25:00,19.269,19.269,19.269,19.269,310.0,BTT +2023-10-06 14:21:00,19.269,19.269,19.269,19.269,740.0,BTT +2023-10-06 14:20:00,19.269,19.269,19.269,19.269,261.0,BTT +2023-10-06 14:19:00,19.265,19.265,19.265,19.265,500.0,BTT +2023-10-06 14:17:00,19.269,19.269,19.269,19.269,100.0,BTT +2023-10-06 14:04:00,19.281,19.281,19.264,19.264,3700.0,BTT +2023-10-06 13:56:00,19.265,19.265,19.265,19.265,100.0,BTT +2023-10-06 13:55:00,19.264,19.274,19.264,19.264,3100.0,BTT +2023-10-06 13:50:00,19.274,19.274,19.274,19.274,300.0,BTT +2023-10-06 13:45:00,19.274,19.274,19.274,19.274,541.0,BTT +2023-10-06 13:43:00,19.286,19.286,19.274,19.274,4054.0,BTT +2023-10-06 13:33:00,19.303,19.304,19.274,19.274,3697.0,BTT +2023-10-06 13:32:00,19.289,19.289,19.289,19.289,100.0,BTT +2023-10-06 13:22:00,19.29,19.29,19.274,19.274,2896.0,BTT +2023-10-06 12:37:00,19.284,19.284,19.284,19.284,159.0,BTT +2023-10-06 12:36:00,19.284,19.284,19.284,19.284,310.0,BTT +2023-10-06 12:34:00,19.284,19.284,19.284,19.284,1090.0,BTT +2023-10-06 12:33:00,19.304,19.314,19.284,19.284,12583.0,BTT +2023-10-06 12:30:00,19.309,19.314,19.309,19.314,235.0,BTT +2023-10-06 12:29:00,19.304,19.309,19.304,19.309,2118.0,BTT +2023-10-06 12:28:00,19.312,19.312,19.312,19.312,225.0,BTT +2023-10-06 12:26:00,19.304,19.304,19.304,19.304,300.0,BTT +2023-10-06 12:25:00,19.304,19.309,19.304,19.304,1890.0,BTT +2023-10-06 12:24:00,19.304,19.304,19.304,19.304,100.0,BTT +2023-10-06 12:22:00,19.304,19.304,19.304,19.304,620.0,BTT +2023-10-06 12:20:00,19.304,19.304,19.304,19.304,112.0,BTT +2023-10-06 12:15:00,19.304,19.304,19.304,19.304,1588.0,BTT +2023-10-06 12:14:00,19.304,19.304,19.304,19.304,500.0,BTT +2023-10-06 12:13:00,19.304,19.311,19.304,19.304,1475.0,BTT +2023-10-06 12:10:00,19.304,19.304,19.304,19.304,330.0,BTT +2023-10-06 12:09:00,19.306,19.306,19.306,19.306,642.0,BTT +2023-10-06 12:08:00,19.319,19.32,19.304,19.32,5321.0,BTT +2023-10-06 11:52:00,19.334,19.334,19.334,19.334,170.0,BTT +2023-10-06 11:49:00,19.319,19.319,19.319,19.319,2080.0,BTT +2023-10-06 11:45:00,19.314,19.314,19.314,19.314,487.0,BTT +2023-10-06 11:43:00,19.274,19.294,19.274,19.294,5280.0,BTT +2023-10-06 11:42:00,19.291,19.291,19.291,19.291,800.0,BTT +2023-10-06 11:39:00,19.276,19.276,19.276,19.276,2525.0,BTT +2023-10-06 11:32:00,19.277,19.278,19.277,19.278,2618.0,BTT +2023-10-06 11:25:00,19.269,19.276,19.269,19.276,2274.0,BTT +2023-10-06 11:24:00,19.264,19.264,19.264,19.264,100.0,BTT +2023-10-06 11:23:00,19.254,19.255,19.254,19.254,300.0,BTT +2023-10-06 11:19:00,19.254,19.254,19.254,19.254,100.0,BTT +2023-10-06 11:18:00,19.234,19.234,19.234,19.234,940.0,BTT +2023-10-06 11:04:00,19.244,19.244,19.244,19.244,105.0,BTT +2023-10-06 10:53:00,19.229,19.234,19.229,19.234,2585.0,BTT +2023-10-06 10:43:00,19.224,19.224,19.224,19.224,1360.0,BTT +2023-10-06 10:42:00,19.214,19.224,19.214,19.224,7864.0,BTT +2023-10-06 10:36:00,19.228,19.228,19.228,19.228,155.0,BTT +2023-10-06 10:33:00,19.214,19.214,19.214,19.214,100.0,BTT +2023-10-06 10:30:00,19.219,19.219,19.205,19.205,4060.0,BTT +2023-10-06 10:29:00,19.234,19.234,19.234,19.234,200.0,BTT +2023-10-06 10:28:00,19.234,19.234,19.234,19.234,200.0,BTT +2023-10-06 10:27:00,19.224,19.234,19.224,19.234,434.0,BTT +2023-10-06 10:26:00,19.214,19.214,19.214,19.214,610.0,BTT +2023-10-06 10:23:00,19.194,19.194,19.194,19.194,100.0,BTT +2023-10-06 10:17:00,19.184,19.194,19.184,19.194,1406.0,BTT +2023-10-06 10:16:00,19.193,19.193,19.189,19.189,1140.0,BTT +2023-10-06 10:15:00,19.194,19.194,19.184,19.185,1581.0,BTT +2023-10-06 10:10:00,19.199,19.199,19.195,19.195,400.0,BTT +2023-10-06 10:06:00,19.204,19.204,19.204,19.204,140.0,BTT +2023-10-06 10:05:00,19.214,19.214,19.194,19.204,5399.0,BTT +2023-10-06 10:04:00,19.214,19.214,19.214,19.214,720.0,BTT +2023-10-06 10:01:00,19.211,19.211,19.211,19.211,250.0,BTT +2023-10-06 10:00:00,19.175,19.184,19.175,19.184,1340.0,BTT +2023-10-06 09:58:00,19.194,19.194,19.184,19.184,840.0,BTT +2023-10-06 09:56:00,19.194,19.194,19.184,19.184,3341.0,BTT +2023-10-06 09:55:00,19.194,19.194,19.194,19.194,300.0,BTT +2023-10-06 09:54:00,19.214,19.214,19.194,19.194,7697.0,BTT +2023-10-06 09:53:00,19.204,19.204,19.204,19.204,100.0,BTT +2023-10-06 09:52:00,19.205,19.205,19.205,19.205,250.0,BTT +2023-10-06 09:51:00,19.214,19.214,19.214,19.214,200.0,BTT +2023-10-06 09:47:00,19.194,19.234,19.194,19.219,4601.0,BTT +2023-10-06 09:45:00,19.194,19.194,19.194,19.194,200.0,BTT +2023-10-06 09:44:00,19.194,19.194,19.194,19.194,100.0,BTT +2023-10-06 09:42:00,19.194,19.194,19.194,19.194,100.0,BTT +2023-10-06 09:41:00,19.204,19.204,19.194,19.194,6749.0,BTT +2023-10-06 09:40:00,19.214,19.214,19.214,19.214,100.0,BTT +2023-10-06 09:39:00,19.21,19.21,19.21,19.21,907.0,BTT +2023-10-06 09:35:00,19.189,19.189,19.189,19.189,100.0,BTT +2023-10-06 09:34:00,19.198,19.216,19.194,19.194,2446.0,BTT +2023-10-06 09:33:00,19.194,19.194,19.194,19.194,100.0,BTT +2023-10-06 09:30:00,19.145,19.224,19.145,19.224,2323.0,BTT +2023-10-05 19:00:00,19.264,19.264,19.264,19.264,584.0,BTT +2023-10-05 18:30:00,19.264,19.264,19.264,19.264,584.0,BTT +2023-10-05 16:10:00,19.264,19.264,19.264,19.264,584.0,BTT +2023-10-05 16:00:00,19.254,19.264,19.254,19.264,1333.0,BTT +2023-10-05 15:59:00,19.244,19.254,19.234,19.254,2059.0,BTT +2023-10-05 15:57:00,19.234,19.244,19.229,19.244,2823.0,BTT +2023-10-05 15:56:00,19.224,19.234,19.224,19.234,3749.0,BTT +2023-10-05 15:55:00,19.224,19.234,19.224,19.224,740.0,BTT +2023-10-05 15:54:00,19.229,19.229,19.224,19.224,940.0,BTT +2023-10-05 15:53:00,19.234,19.239,19.224,19.224,712.0,BTT +2023-10-05 15:52:00,19.244,19.244,19.244,19.244,464.0,BTT +2023-10-05 15:51:00,19.234,19.244,19.234,19.244,1791.0,BTT +2023-10-05 15:50:00,19.254,19.254,19.234,19.244,400.0,BTT +2023-10-05 15:49:00,19.269,19.269,19.254,19.254,499.0,BTT +2023-10-05 15:48:00,19.264,19.269,19.264,19.264,852.0,BTT +2023-10-05 15:47:00,19.264,19.264,19.264,19.264,100.0,BTT +2023-10-05 15:46:00,19.274,19.274,19.274,19.274,100.0,BTT +2023-10-05 15:45:00,19.294,19.294,19.284,19.284,2760.0,BTT +2023-10-05 15:41:00,19.299,19.299,19.299,19.299,500.0,BTT +2023-10-05 15:40:00,19.294,19.299,19.294,19.299,2140.0,BTT +2023-10-05 15:39:00,19.304,19.304,19.294,19.294,538.0,BTT +2023-10-05 15:37:00,19.314,19.314,19.304,19.304,653.0,BTT +2023-10-05 15:36:00,19.314,19.324,19.304,19.314,5900.0,BTT +2023-10-05 15:35:00,19.314,19.324,19.314,19.319,1480.0,BTT +2023-10-05 15:34:00,19.314,19.324,19.304,19.324,1115.0,BTT +2023-10-05 15:32:00,19.304,19.324,19.304,19.324,1411.0,BTT +2023-10-05 15:31:00,19.304,19.314,19.304,19.314,971.0,BTT +2023-10-05 15:30:00,19.319,19.319,19.319,19.319,202.0,BTT +2023-10-05 15:29:00,19.304,19.304,19.304,19.304,347.0,BTT +2023-10-05 15:26:00,19.314,19.314,19.314,19.314,680.0,BTT +2023-10-05 15:25:00,19.309,19.309,19.309,19.309,300.0,BTT +2023-10-05 15:23:00,19.314,19.314,19.309,19.309,1059.0,BTT +2023-10-05 15:20:00,19.314,19.314,19.314,19.314,100.0,BTT +2023-10-05 15:19:00,19.299,19.299,19.299,19.299,1840.0,BTT +2023-10-05 15:18:00,19.299,19.299,19.299,19.299,1040.0,BTT +2023-10-05 15:15:00,19.324,19.324,19.284,19.294,13241.0,BTT +2023-10-05 15:00:00,19.314,19.314,19.314,19.314,777.0,BTT +2023-10-05 14:43:00,19.304,19.304,19.304,19.304,200.0,BTT +2023-10-05 14:38:00,19.304,19.304,19.294,19.294,2160.0,BTT +2023-10-05 14:35:00,19.307,19.307,19.304,19.304,1140.0,BTT +2023-10-05 14:31:00,19.294,19.294,19.294,19.294,3080.0,BTT +2023-10-05 14:30:00,19.294,19.294,19.294,19.294,1040.0,BTT +2023-10-05 14:15:00,19.295,19.295,19.295,19.295,500.0,BTT +2023-10-05 14:13:00,19.294,19.294,19.294,19.294,458.0,BTT +2023-10-05 14:06:00,19.294,19.294,19.294,19.294,729.0,BTT +2023-10-05 13:56:00,19.294,19.294,19.294,19.294,560.0,BTT +2023-10-05 13:41:00,19.279,19.279,19.279,19.279,547.0,BTT +2023-10-05 13:38:00,19.294,19.294,19.294,19.294,1040.0,BTT +2023-10-05 13:33:00,19.264,19.274,19.264,19.274,840.0,BTT +2023-10-05 13:28:00,19.264,19.264,19.264,19.264,500.0,BTT +2023-10-05 13:27:00,19.253,19.254,19.253,19.254,2647.0,BTT +2023-10-05 13:26:00,19.251,19.251,19.251,19.251,300.0,BTT +2023-10-05 13:19:00,19.204,19.244,19.204,19.244,9006.0,BTT +2023-10-05 13:18:00,19.284,19.284,19.204,19.204,32299.0,BTT +2023-10-05 13:11:00,19.274,19.294,19.269,19.294,3804.0,BTT +2023-10-05 13:10:00,19.264,19.274,19.264,19.274,1914.0,BTT +2023-10-05 13:07:00,19.264,19.264,19.259,19.259,3873.0,BTT +2023-10-05 12:59:00,19.254,19.254,19.254,19.254,3040.0,BTT +2023-10-05 12:58:00,19.254,19.254,19.234,19.234,5140.0,BTT +2023-10-05 12:57:00,19.244,19.244,19.244,19.244,100.0,BTT +2023-10-05 12:56:00,19.254,19.254,19.234,19.234,5180.0,BTT +2023-10-05 12:55:00,19.254,19.254,19.254,19.254,5101.0,BTT +2023-10-05 12:53:00,19.254,19.254,19.254,19.254,108.0,BTT +2023-10-05 12:49:00,19.255,19.255,19.255,19.255,466.0,BTT +2023-10-05 12:42:00,19.264,19.264,19.264,19.264,1842.0,BTT +2023-10-05 12:41:00,19.264,19.264,19.264,19.264,184.0,BTT +2023-10-05 12:40:00,19.279,19.279,19.264,19.264,10654.0,BTT +2023-10-05 12:29:00,19.284,19.284,19.284,19.284,780.0,BTT +2023-10-05 12:28:00,19.274,19.279,19.274,19.279,300.0,BTT +2023-10-05 12:24:00,19.284,19.284,19.284,19.284,1020.0,BTT +2023-10-05 12:23:00,19.249,19.274,19.249,19.274,3590.0,BTT +2023-10-05 12:21:00,19.262,19.262,19.249,19.249,5140.0,BTT +2023-10-05 12:17:00,19.249,19.249,19.249,19.249,1060.0,BTT +2023-10-05 12:13:00,19.249,19.249,19.249,19.249,1173.0,BTT +2023-10-05 12:11:00,19.254,19.264,19.234,19.244,6620.0,BTT +2023-10-05 12:03:00,19.255,19.255,19.255,19.255,530.0,BTT +2023-10-05 11:57:00,19.264,19.264,19.264,19.264,200.0,BTT +2023-10-05 11:54:00,19.254,19.254,19.254,19.254,340.0,BTT +2023-10-05 11:46:00,19.244,19.244,19.244,19.244,500.0,BTT +2023-10-05 11:41:00,19.244,19.264,19.244,19.264,1220.0,BTT +2023-10-05 11:37:00,19.244,19.244,19.224,19.224,1450.0,BTT +2023-10-05 11:33:00,19.234,19.234,19.234,19.234,100.0,BTT +2023-10-05 11:32:00,19.224,19.224,19.224,19.224,200.0,BTT +2023-10-05 11:30:00,19.254,19.254,19.234,19.242,2360.0,BTT +2023-10-05 11:28:00,19.256,19.256,19.256,19.256,890.0,BTT +2023-10-05 11:21:00,19.264,19.265,19.254,19.254,1440.0,BTT +2023-10-05 11:14:00,19.274,19.274,19.274,19.274,300.0,BTT +2023-10-05 11:12:00,19.299,19.299,19.283,19.283,2437.0,BTT +2023-10-05 11:11:00,19.293,19.293,19.293,19.293,4156.0,BTT +2023-10-05 11:04:00,19.284,19.284,19.284,19.284,1040.0,BTT +2023-10-05 10:59:00,19.314,19.314,19.304,19.304,1840.0,BTT +2023-10-05 10:48:00,19.334,19.339,19.334,19.334,2578.0,BTT +2023-10-05 10:37:00,19.334,19.334,19.334,19.334,5684.0,BTT +2023-10-05 10:36:00,19.336,19.336,19.334,19.334,2006.0,BTT +2023-10-05 10:35:00,19.334,19.334,19.334,19.334,1920.0,BTT +2023-10-05 10:34:00,19.334,19.339,19.334,19.334,1289.0,BTT +2023-10-05 10:33:00,19.334,19.334,19.334,19.334,509.0,BTT +2023-10-05 10:32:00,19.344,19.344,19.344,19.344,691.0,BTT +2023-10-05 10:24:00,19.354,19.354,19.354,19.354,1000.0,BTT +2023-10-05 10:22:00,19.353,19.353,19.353,19.353,500.0,BTT +2023-10-05 10:21:00,19.344,19.344,19.344,19.344,500.0,BTT +2023-10-05 10:20:00,19.364,19.364,19.364,19.364,381.0,BTT +2023-10-05 10:08:00,19.344,19.344,19.314,19.324,3120.0,BTT +2023-10-05 10:02:00,19.334,19.334,19.334,19.334,340.0,BTT +2023-10-05 09:56:00,19.354,19.354,19.347,19.347,300.0,BTT +2023-10-05 09:51:00,19.374,19.394,19.374,19.394,642.0,BTT +2023-10-05 09:46:00,19.369,19.369,19.369,19.369,201.0,BTT +2023-10-05 09:42:00,19.364,19.434,19.364,19.424,4002.0,BTT +2023-10-05 09:40:00,19.342,19.342,19.339,19.339,200.0,BTT +2023-10-05 09:39:00,19.314,19.314,19.314,19.314,100.0,BTT +2023-10-05 09:37:00,19.352,19.352,19.349,19.349,201.0,BTT +2023-10-05 09:30:00,19.364,19.364,19.364,19.364,478.0,BTT +2023-10-04 19:00:00,19.364,19.364,19.364,19.364,400.0,BTT +2023-10-04 18:30:00,19.364,19.364,19.364,19.364,400.0,BTT +2023-10-04 16:10:00,19.364,19.364,19.364,19.364,400.0,BTT +2023-10-04 16:00:00,19.364,19.364,19.349,19.364,1154.0,BTT +2023-10-04 15:59:00,19.344,19.364,19.344,19.364,2876.0,BTT +2023-10-04 15:58:00,19.334,19.339,19.334,19.334,858.0,BTT +2023-10-04 15:57:00,19.344,19.354,19.334,19.344,1970.0,BTT +2023-10-04 15:56:00,19.339,19.339,19.339,19.339,300.0,BTT +2023-10-04 15:55:00,19.339,19.339,19.334,19.334,435.0,BTT +2023-10-04 15:54:00,19.329,19.329,19.329,19.329,100.0,BTT +2023-10-04 15:52:00,19.329,19.329,19.329,19.329,100.0,BTT +2023-10-04 15:49:00,19.324,19.324,19.324,19.324,200.0,BTT +2023-10-04 15:47:00,19.324,19.324,19.324,19.324,100.0,BTT +2023-10-04 15:46:00,19.319,19.324,19.319,19.324,402.0,BTT +2023-10-04 15:44:00,19.324,19.324,19.324,19.324,240.0,BTT +2023-10-04 15:43:00,19.314,19.314,19.314,19.314,1000.0,BTT +2023-10-04 15:41:00,19.324,19.324,19.324,19.324,890.0,BTT +2023-10-04 15:39:00,19.324,19.324,19.324,19.324,400.0,BTT +2023-10-04 15:37:00,19.324,19.324,19.324,19.324,315.0,BTT +2023-10-04 15:32:00,19.314,19.324,19.314,19.324,1022.0,BTT +2023-10-04 15:30:00,19.319,19.319,19.294,19.294,4353.0,BTT +2023-10-04 15:29:00,19.319,19.319,19.319,19.319,140.0,BTT +2023-10-04 15:28:00,19.319,19.319,19.319,19.319,118.0,BTT +2023-10-04 15:27:00,19.319,19.319,19.314,19.314,600.0,BTT +2023-10-04 15:26:00,19.321,19.321,19.321,19.321,1240.0,BTT +2023-10-04 15:25:00,19.319,19.319,19.319,19.319,100.0,BTT +2023-10-04 15:24:00,19.306,19.314,19.306,19.314,1942.0,BTT +2023-10-04 15:09:00,19.314,19.314,19.314,19.314,100.0,BTT +2023-10-04 15:07:00,19.314,19.314,19.314,19.314,100.0,BTT +2023-10-04 15:06:00,19.309,19.309,19.309,19.309,300.0,BTT +2023-10-04 14:55:00,19.294,19.294,19.294,19.294,240.0,BTT +2023-10-04 14:51:00,19.309,19.309,19.309,19.309,100.0,BTT +2023-10-04 14:49:00,19.309,19.309,19.309,19.309,600.0,BTT +2023-10-04 14:47:00,19.31,19.31,19.31,19.31,1540.0,BTT +2023-10-04 14:46:00,19.309,19.309,19.309,19.309,1560.0,BTT +2023-10-04 14:22:00,19.311,19.311,19.311,19.311,110.0,BTT +2023-10-04 14:07:00,19.319,19.319,19.319,19.319,100.0,BTT +2023-10-04 14:04:00,19.309,19.309,19.309,19.309,500.0,BTT +2023-10-04 13:55:00,19.309,19.309,19.294,19.294,2600.0,BTT +2023-10-04 13:54:00,19.304,19.304,19.304,19.304,236.0,BTT +2023-10-04 13:53:00,19.299,19.299,19.299,19.299,200.0,BTT +2023-10-04 13:47:00,19.299,19.304,19.299,19.299,5190.0,BTT +2023-10-04 13:42:00,19.294,19.294,19.294,19.294,419.0,BTT +2023-10-04 13:36:00,19.284,19.284,19.284,19.284,710.0,BTT +2023-10-04 13:35:00,19.281,19.284,19.281,19.284,1100.0,BTT +2023-10-04 13:34:00,19.274,19.274,19.274,19.274,1290.0,BTT +2023-10-04 13:31:00,19.281,19.281,19.281,19.281,1040.0,BTT +2023-10-04 13:26:00,19.274,19.274,19.274,19.274,2780.0,BTT +2023-10-04 13:25:00,19.274,19.274,19.274,19.274,1809.0,BTT +2023-10-04 13:23:00,19.284,19.284,19.284,19.284,760.0,BTT +2023-10-04 13:22:00,19.284,19.284,19.284,19.284,500.0,BTT +2023-10-04 13:10:00,19.294,19.294,19.294,19.294,100.0,BTT +2023-10-04 13:05:00,19.289,19.289,19.284,19.284,500.0,BTT +2023-10-04 13:00:00,19.284,19.284,19.284,19.284,306.0,BTT +2023-10-04 12:47:00,19.294,19.294,19.284,19.284,1310.0,BTT +2023-10-04 12:40:00,19.308,19.308,19.294,19.294,12173.0,BTT +2023-10-04 12:36:00,19.314,19.314,19.304,19.304,3167.0,BTT +2023-10-04 12:33:00,19.322,19.324,19.304,19.324,2064.0,BTT +2023-10-04 12:32:00,19.31,19.31,19.31,19.31,166.0,BTT +2023-10-04 12:30:00,19.314,19.318,19.314,19.318,535.0,BTT +2023-10-04 12:28:00,19.314,19.314,19.314,19.314,740.0,BTT +2023-10-04 12:27:00,19.319,19.319,19.319,19.319,495.0,BTT +2023-10-04 12:15:00,19.314,19.314,19.314,19.314,2685.0,BTT +2023-10-04 12:12:00,19.314,19.314,19.314,19.314,460.0,BTT +2023-10-04 12:02:00,19.304,19.314,19.304,19.314,360.0,BTT +2023-10-04 11:55:00,19.324,19.324,19.314,19.314,1340.0,BTT +2023-10-04 11:50:00,19.304,19.324,19.294,19.294,8555.0,BTT +2023-10-04 11:33:00,19.304,19.314,19.294,19.294,5358.0,BTT +2023-10-04 11:30:00,19.3,19.304,19.3,19.304,2790.0,BTT +2023-10-04 11:25:00,19.284,19.284,19.284,19.284,1777.0,BTT +2023-10-04 11:24:00,19.279,19.284,19.279,19.284,1860.0,BTT +2023-10-04 11:22:00,19.274,19.274,19.274,19.274,100.0,BTT +2023-10-04 11:16:00,19.264,19.264,19.264,19.264,570.0,BTT +2023-10-04 11:15:00,19.264,19.264,19.264,19.264,250.0,BTT +2023-10-04 11:09:00,19.284,19.284,19.284,19.284,340.0,BTT +2023-10-04 11:08:00,19.284,19.284,19.284,19.284,2322.0,BTT +2023-10-04 11:06:00,19.294,19.294,19.284,19.284,658.0,BTT +2023-10-04 10:58:00,19.289,19.294,19.289,19.294,270.0,BTT +2023-10-04 10:56:00,19.274,19.284,19.271,19.284,740.0,BTT +2023-10-04 10:55:00,19.267,19.267,19.267,19.267,150.0,BTT +2023-10-04 10:50:00,19.264,19.264,19.264,19.264,661.0,BTT +2023-10-04 10:49:00,19.254,19.254,19.254,19.254,1704.0,BTT +2023-10-04 10:48:00,19.254,19.254,19.254,19.254,659.0,BTT +2023-10-04 10:42:00,19.264,19.264,19.264,19.264,297.0,BTT +2023-10-04 10:41:00,19.264,19.274,19.254,19.254,23956.0,BTT +2023-10-04 10:39:00,19.274,19.274,19.274,19.274,700.0,BTT +2023-10-04 10:38:00,19.274,19.294,19.274,19.274,4936.0,BTT +2023-10-04 10:36:00,19.292,19.292,19.292,19.292,800.0,BTT +2023-10-04 10:34:00,19.254,19.254,19.254,19.254,540.0,BTT +2023-10-04 10:30:00,19.264,19.264,19.264,19.264,497.0,BTT +2023-10-04 10:29:00,19.265,19.265,19.265,19.265,2100.0,BTT +2023-10-04 10:27:00,19.274,19.274,19.274,19.274,200.0,BTT +2023-10-04 10:24:00,19.284,19.284,19.264,19.264,1533.0,BTT +2023-10-04 10:20:00,19.284,19.284,19.284,19.284,200.0,BTT +2023-10-04 10:11:00,19.264,19.264,19.264,19.264,1300.0,BTT +2023-10-04 10:07:00,19.264,19.264,19.264,19.264,100.0,BTT +2023-10-04 10:04:00,19.254,19.254,19.254,19.254,100.0,BTT +2023-10-04 10:03:00,19.274,19.274,19.254,19.264,1099.0,BTT +2023-10-04 09:57:00,19.294,19.294,19.294,19.294,650.0,BTT +2023-10-04 09:52:00,19.264,19.284,19.254,19.274,6114.0,BTT +2023-10-04 09:51:00,19.289,19.289,19.289,19.289,119.0,BTT +2023-10-04 09:47:00,19.264,19.269,19.264,19.269,200.0,BTT +2023-10-04 09:46:00,19.274,19.304,19.274,19.304,1160.0,BTT +2023-10-04 09:45:00,19.254,19.294,19.254,19.294,1553.0,BTT +2023-10-04 09:44:00,19.274,19.274,19.274,19.274,200.0,BTT +2023-10-04 09:43:00,19.294,19.294,19.274,19.274,903.0,BTT +2023-10-04 09:40:00,19.314,19.314,19.314,19.314,100.0,BTT +2023-10-04 09:39:00,19.304,19.304,19.304,19.304,207.0,BTT +2023-10-04 09:37:00,19.294,19.294,19.254,19.254,1038.0,BTT +2023-10-04 09:35:00,19.274,19.274,19.274,19.274,298.0,BTT +2023-10-04 09:34:00,19.294,19.294,19.274,19.274,664.0,BTT +2023-10-04 09:32:00,19.214,19.214,19.204,19.214,3716.0,BTT +2023-10-04 09:30:00,19.214,19.224,19.214,19.224,5173.0,BTT +2023-10-03 19:00:00,19.204,19.204,19.204,19.204,802.0,BTT +2023-10-03 18:30:00,19.204,19.204,19.204,19.204,802.0,BTT +2023-10-03 16:10:00,19.204,19.204,19.204,19.204,802.0,BTT +2023-10-03 16:00:00,19.224,19.224,19.204,19.204,2043.0,BTT +2023-10-03 15:59:00,19.224,19.224,19.214,19.224,3293.0,BTT +2023-10-03 15:58:00,19.224,19.224,19.214,19.214,1944.0,BTT +2023-10-03 15:57:00,19.224,19.224,19.219,19.224,3221.0,BTT +2023-10-03 15:56:00,19.224,19.224,19.219,19.219,500.0,BTT +2023-10-03 15:55:00,19.204,19.224,19.204,19.224,858.0,BTT +2023-10-03 15:54:00,19.204,19.204,19.199,19.199,5610.0,BTT +2023-10-03 15:53:00,19.194,19.204,19.194,19.204,981.0,BTT +2023-10-03 15:52:00,19.188,19.204,19.188,19.194,906.0,BTT +2023-10-03 15:51:00,19.194,19.194,19.194,19.194,395.0,BTT +2023-10-03 15:50:00,19.18,19.18,19.18,19.18,3787.0,BTT +2023-10-03 15:49:00,19.176,19.18,19.176,19.18,638.0,BTT +2023-10-03 15:48:00,19.175,19.184,19.17,19.184,9930.0,BTT +2023-10-03 15:47:00,19.175,19.175,19.175,19.175,765.0,BTT +2023-10-03 15:45:00,19.165,19.175,19.155,19.175,1534.0,BTT +2023-10-03 15:44:00,19.165,19.165,19.165,19.165,4229.0,BTT +2023-10-03 15:42:00,19.165,19.165,19.165,19.165,400.0,BTT +2023-10-03 15:41:00,19.15,19.175,19.15,19.175,4070.0,BTT +2023-10-03 15:40:00,19.155,19.155,19.155,19.155,200.0,BTT +2023-10-03 15:39:00,19.145,19.145,19.145,19.145,1127.0,BTT +2023-10-03 15:38:00,19.145,19.145,19.14,19.14,232.0,BTT +2023-10-03 15:37:00,19.14,19.145,19.14,19.145,900.0,BTT +2023-10-03 15:36:00,19.135,19.135,19.135,19.135,1040.0,BTT +2023-10-03 15:35:00,19.14,19.14,19.14,19.14,1040.0,BTT +2023-10-03 15:34:00,19.145,19.145,19.145,19.145,100.0,BTT +2023-10-03 15:32:00,19.14,19.141,19.14,19.141,1240.0,BTT +2023-10-03 15:31:00,19.14,19.144,19.14,19.144,400.0,BTT +2023-10-03 15:29:00,19.14,19.14,19.14,19.14,100.0,BTT +2023-10-03 15:28:00,19.14,19.14,19.14,19.14,420.0,BTT +2023-10-03 15:27:00,19.14,19.14,19.135,19.135,1101.0,BTT +2023-10-03 15:26:00,19.135,19.135,19.135,19.135,200.0,BTT +2023-10-03 15:25:00,19.135,19.135,19.135,19.135,200.0,BTT +2023-10-03 15:24:00,19.128,19.145,19.128,19.145,1570.0,BTT +2023-10-03 15:23:00,19.125,19.125,19.125,19.125,120.0,BTT +2023-10-03 15:20:00,19.135,19.135,19.135,19.135,600.0,BTT +2023-10-03 15:19:00,19.135,19.135,19.135,19.135,120.0,BTT +2023-10-03 15:18:00,19.135,19.135,19.135,19.135,100.0,BTT +2023-10-03 15:16:00,19.133,19.133,19.133,19.133,2640.0,BTT +2023-10-03 15:12:00,19.145,19.145,19.145,19.145,100.0,BTT +2023-10-03 15:09:00,19.135,19.135,19.135,19.135,250.0,BTT +2023-10-03 15:05:00,19.13,19.13,19.13,19.13,1085.0,BTT +2023-10-03 14:57:00,19.141,19.141,19.135,19.135,1455.0,BTT +2023-10-03 14:46:00,19.135,19.155,19.135,19.155,1167.0,BTT +2023-10-03 14:35:00,19.125,19.144,19.125,19.144,1020.0,BTT +2023-10-03 14:34:00,19.135,19.135,19.135,19.135,1187.0,BTT +2023-10-03 14:31:00,19.129,19.129,19.125,19.125,1614.0,BTT +2023-10-03 14:30:00,19.13,19.13,19.127,19.127,2739.0,BTT +2023-10-03 14:29:00,19.135,19.135,19.125,19.125,520.0,BTT +2023-10-03 14:26:00,19.161,19.161,19.161,19.161,1040.0,BTT +2023-10-03 14:20:00,19.204,19.214,19.184,19.184,6880.0,BTT +2023-10-03 14:19:00,19.175,19.214,19.175,19.204,4785.0,BTT +2023-10-03 14:18:00,19.165,19.175,19.165,19.169,4787.0,BTT +2023-10-03 14:17:00,19.145,19.165,19.145,19.165,2657.0,BTT +2023-10-03 14:14:00,19.115,19.115,19.115,19.115,200.0,BTT +2023-10-03 14:13:00,19.125,19.125,19.125,19.125,1220.0,BTT +2023-10-03 14:12:00,19.125,19.125,19.12,19.125,1816.0,BTT +2023-10-03 14:11:00,19.134,19.135,19.12,19.124,1815.0,BTT +2023-10-03 14:10:00,19.155,19.155,19.125,19.125,6677.0,BTT +2023-10-03 14:07:00,19.155,19.165,19.155,19.165,1815.0,BTT +2023-10-03 14:06:00,19.163,19.163,19.155,19.155,1000.0,BTT +2023-10-03 14:05:00,19.184,19.184,19.155,19.155,9531.0,BTT +2023-10-03 13:56:00,19.184,19.184,19.184,19.184,195.0,BTT +2023-10-03 13:53:00,19.204,19.204,19.194,19.194,2484.0,BTT +2023-10-03 13:41:00,19.214,19.214,19.214,19.214,840.0,BTT +2023-10-03 13:36:00,19.214,19.214,19.214,19.214,653.0,BTT +2023-10-03 13:32:00,19.224,19.224,19.224,19.224,100.0,BTT +2023-10-03 13:25:00,19.214,19.214,19.214,19.214,200.0,BTT +2023-10-03 13:19:00,19.215,19.215,19.215,19.215,100.0,BTT +2023-10-03 13:16:00,19.224,19.224,19.224,19.224,100.0,BTT +2023-10-03 13:15:00,19.215,19.234,19.214,19.234,2200.0,BTT +2023-10-03 13:14:00,19.224,19.224,19.224,19.224,100.0,BTT +2023-10-03 13:12:00,19.224,19.224,19.223,19.223,1100.0,BTT +2023-10-03 13:11:00,19.224,19.224,19.224,19.224,140.0,BTT +2023-10-03 13:08:00,19.224,19.224,19.224,19.224,100.0,BTT +2023-10-03 13:03:00,19.215,19.215,19.215,19.215,200.0,BTT +2023-10-03 13:02:00,19.234,19.234,19.224,19.224,800.0,BTT +2023-10-03 12:57:00,19.217,19.217,19.217,19.217,540.0,BTT +2023-10-03 12:56:00,19.214,19.214,19.214,19.214,284.0,BTT +2023-10-03 12:51:00,19.214,19.214,19.214,19.214,100.0,BTT +2023-10-03 12:49:00,19.224,19.224,19.224,19.224,100.0,BTT +2023-10-03 12:47:00,19.224,19.224,19.224,19.224,306.0,BTT +2023-10-03 12:38:00,19.214,19.224,19.214,19.224,706.0,BTT +2023-10-03 12:34:00,19.224,19.224,19.224,19.224,500.0,BTT +2023-10-03 12:32:00,19.224,19.224,19.224,19.224,103.0,BTT +2023-10-03 12:21:00,19.224,19.224,19.224,19.224,2060.0,BTT +2023-10-03 12:17:00,19.214,19.214,19.214,19.214,100.0,BTT +2023-10-03 12:13:00,19.214,19.214,19.214,19.214,178.0,BTT +2023-10-03 12:12:00,19.21,19.21,19.21,19.21,234.0,BTT +2023-10-03 12:11:00,19.224,19.224,19.224,19.224,443.0,BTT +2023-10-03 12:10:00,19.204,19.204,19.204,19.204,3058.0,BTT +2023-10-03 12:09:00,19.214,19.214,19.214,19.214,615.0,BTT +2023-10-03 12:08:00,19.214,19.214,19.214,19.214,840.0,BTT +2023-10-03 11:59:00,19.214,19.214,19.204,19.204,1181.0,BTT +2023-10-03 11:58:00,19.223,19.223,19.223,19.223,100.0,BTT +2023-10-03 11:54:00,19.205,19.214,19.205,19.214,810.0,BTT +2023-10-03 11:52:00,19.214,19.214,19.214,19.214,1560.0,BTT +2023-10-03 11:51:00,19.224,19.224,19.224,19.224,447.0,BTT +2023-10-03 11:42:00,19.214,19.214,19.214,19.214,3069.0,BTT +2023-10-03 11:37:00,19.223,19.223,19.219,19.219,1740.0,BTT +2023-10-03 11:30:00,19.224,19.224,19.224,19.224,100.0,BTT +2023-10-03 11:28:00,19.224,19.224,19.224,19.224,400.0,BTT +2023-10-03 11:27:00,19.223,19.223,19.223,19.223,1726.0,BTT +2023-10-03 11:22:00,19.234,19.234,19.234,19.234,2060.0,BTT +2023-10-03 11:19:00,19.224,19.224,19.224,19.224,100.0,BTT +2023-10-03 11:12:00,19.232,19.232,19.232,19.232,402.0,BTT +2023-10-03 11:10:00,19.233,19.233,19.233,19.233,1361.0,BTT +2023-10-03 11:08:00,19.224,19.224,19.224,19.224,252.0,BTT +2023-10-03 11:03:00,19.233,19.233,19.233,19.233,102.0,BTT +2023-10-03 11:02:00,19.224,19.229,19.214,19.229,1584.0,BTT +2023-10-03 10:56:00,19.214,19.214,19.214,19.214,701.0,BTT +2023-10-03 10:50:00,19.243,19.243,19.243,19.243,113.0,BTT +2023-10-03 10:49:00,19.244,19.254,19.214,19.214,3750.0,BTT +2023-10-03 10:45:00,19.274,19.274,19.244,19.249,1528.0,BTT +2023-10-03 10:44:00,19.244,19.264,19.244,19.264,625.0,BTT +2023-10-03 10:27:00,19.229,19.229,19.229,19.229,505.0,BTT +2023-10-03 10:19:00,19.234,19.234,19.224,19.224,200.0,BTT +2023-10-03 10:15:00,19.259,19.259,19.234,19.234,2975.0,BTT +2023-10-03 10:14:00,19.254,19.254,19.254,19.254,400.0,BTT +2023-10-03 10:13:00,19.263,19.263,19.263,19.263,400.0,BTT +2023-10-03 10:12:00,19.234,19.254,19.224,19.254,1159.0,BTT +2023-10-03 10:11:00,19.233,19.233,19.233,19.233,202.0,BTT +2023-10-03 10:10:00,19.222,19.222,19.222,19.222,801.0,BTT +2023-10-03 10:07:00,19.224,19.224,19.224,19.224,440.0,BTT +2023-10-03 10:06:00,19.214,19.224,19.214,19.214,527.0,BTT +2023-10-03 10:05:00,19.224,19.234,19.214,19.224,2314.0,BTT +2023-10-03 10:04:00,19.224,19.224,19.224,19.224,200.0,BTT +2023-10-03 10:00:00,19.264,19.264,19.254,19.264,2133.0,BTT +2023-10-03 09:54:00,19.264,19.264,19.252,19.252,3306.0,BTT +2023-10-03 09:53:00,19.264,19.264,19.264,19.264,1060.0,BTT +2023-10-03 09:50:00,19.27,19.27,19.254,19.254,1232.0,BTT +2023-10-03 09:47:00,19.254,19.254,19.254,19.254,100.0,BTT +2023-10-03 09:43:00,19.244,19.259,19.244,19.259,1503.0,BTT +2023-10-03 09:40:00,19.241,19.241,19.241,19.241,1377.0,BTT +2023-10-03 09:39:00,19.225,19.244,19.214,19.244,1596.0,BTT +2023-10-03 09:36:00,19.234,19.254,19.224,19.254,1750.0,BTT +2023-10-03 09:35:00,19.209,19.209,19.205,19.205,810.0,BTT +2023-10-03 09:34:00,19.228,19.228,19.228,19.228,400.0,BTT +2023-10-03 09:33:00,19.175,19.175,19.175,19.175,400.0,BTT +2023-10-03 09:32:00,19.184,19.184,19.184,19.184,201.0,BTT +2023-10-03 09:30:00,19.194,19.194,19.184,19.184,4678.0,BTT +2023-10-02 19:00:00,19.294,19.294,19.294,19.294,310.0,BTT +2023-10-02 18:30:00,19.294,19.294,19.294,19.294,310.0,BTT +2023-10-02 16:10:00,19.294,19.294,19.294,19.294,310.0,BTT +2023-10-02 16:00:00,19.334,19.334,19.294,19.294,774.0,BTT +2023-10-02 15:59:00,19.294,19.334,19.294,19.334,4013.0,BTT +2023-10-02 15:57:00,19.294,19.304,19.289,19.304,612.0,BTT +2023-10-02 15:56:00,19.264,19.294,19.264,19.294,1903.0,BTT +2023-10-02 15:55:00,19.264,19.274,19.264,19.264,844.0,BTT +2023-10-02 15:54:00,19.259,19.259,19.259,19.259,139.0,BTT +2023-10-02 15:52:00,19.259,19.259,19.259,19.259,111.0,BTT +2023-10-02 15:50:00,19.249,19.264,19.249,19.264,3009.0,BTT +2023-10-02 15:49:00,19.249,19.249,19.249,19.249,450.0,BTT +2023-10-02 15:47:00,19.249,19.249,19.249,19.249,100.0,BTT +2023-10-02 15:46:00,19.244,19.254,19.244,19.254,1060.0,BTT +2023-10-02 15:45:00,19.244,19.254,19.244,19.254,770.0,BTT +2023-10-02 15:40:00,19.254,19.259,19.244,19.249,1560.0,BTT +2023-10-02 15:39:00,19.264,19.264,19.254,19.254,600.0,BTT +2023-10-02 15:28:00,19.264,19.264,19.264,19.264,100.0,BTT +2023-10-02 15:27:00,19.264,19.264,19.254,19.264,3168.0,BTT +2023-10-02 15:26:00,19.264,19.272,19.254,19.264,2023.0,BTT +2023-10-02 15:25:00,19.28,19.282,19.264,19.264,1860.0,BTT +2023-10-02 15:19:00,19.293,19.293,19.293,19.293,203.0,BTT +2023-10-02 15:17:00,19.303,19.303,19.303,19.303,202.0,BTT +2023-10-02 15:15:00,19.294,19.294,19.294,19.294,100.0,BTT +2023-10-02 15:13:00,19.304,19.304,19.294,19.294,640.0,BTT +2023-10-02 15:11:00,19.294,19.294,19.294,19.294,200.0,BTT +2023-10-02 15:09:00,19.294,19.294,19.294,19.294,640.0,BTT +2023-10-02 15:08:00,19.304,19.304,19.274,19.292,21414.0,BTT +2023-10-02 15:06:00,19.304,19.304,19.304,19.304,402.0,BTT +2023-10-02 15:05:00,19.314,19.314,19.304,19.304,8773.0,BTT +2023-10-02 14:54:00,19.344,19.344,19.344,19.344,515.0,BTT +2023-10-02 14:43:00,19.324,19.334,19.324,19.334,2567.0,BTT +2023-10-02 14:42:00,19.339,19.339,19.339,19.339,100.0,BTT +2023-10-02 14:37:00,19.354,19.354,19.354,19.354,4961.0,BTT +2023-10-02 14:36:00,19.374,19.374,19.374,19.374,1560.0,BTT +2023-10-02 14:31:00,19.354,19.354,19.354,19.354,544.0,BTT +2023-10-02 14:29:00,19.369,19.369,19.369,19.369,1040.0,BTT +2023-10-02 14:20:00,19.354,19.354,19.354,19.354,640.0,BTT +2023-10-02 14:19:00,19.354,19.354,19.354,19.354,1235.0,BTT +2023-10-02 14:16:00,19.384,19.384,19.354,19.354,5180.0,BTT +2023-10-02 14:13:00,19.354,19.354,19.354,19.354,500.0,BTT +2023-10-02 14:09:00,19.384,19.384,19.384,19.384,500.0,BTT +2023-10-02 14:08:00,19.364,19.364,19.354,19.354,4586.0,BTT +2023-10-02 14:06:00,19.355,19.355,19.355,19.355,100.0,BTT +2023-10-02 14:00:00,19.394,19.394,19.374,19.394,7220.0,BTT +2023-10-02 13:59:00,19.394,19.394,19.374,19.374,5160.0,BTT +2023-10-02 13:53:00,19.377,19.377,19.377,19.377,624.0,BTT +2023-10-02 13:37:00,19.394,19.394,19.394,19.394,865.0,BTT +2023-10-02 13:35:00,19.379,19.384,19.379,19.384,523.0,BTT +2023-10-02 13:34:00,19.379,19.384,19.379,19.379,794.0,BTT +2023-10-02 13:31:00,19.379,19.384,19.379,19.379,4470.0,BTT +2023-10-02 13:28:00,19.379,19.384,19.379,19.384,316.0,BTT +2023-10-02 13:23:00,19.374,19.374,19.374,19.374,300.0,BTT +2023-10-02 13:20:00,19.374,19.374,19.364,19.373,3089.0,BTT +2023-10-02 13:17:00,19.384,19.384,19.374,19.374,3560.0,BTT +2023-10-02 13:14:00,19.396,19.396,19.396,19.396,1278.0,BTT +2023-10-02 13:08:00,19.405,19.419,19.404,19.419,3771.0,BTT +2023-10-02 13:05:00,19.414,19.434,19.404,19.414,6504.0,BTT +2023-10-02 13:02:00,19.414,19.414,19.414,19.414,2510.0,BTT +2023-10-02 12:55:00,19.434,19.434,19.414,19.414,7740.0,BTT +2023-10-02 12:49:00,19.444,19.444,19.444,19.444,705.0,BTT +2023-10-02 12:46:00,19.459,19.459,19.459,19.459,327.0,BTT +2023-10-02 12:33:00,19.449,19.449,19.449,19.449,135.0,BTT +2023-10-02 12:31:00,19.459,19.459,19.459,19.459,100.0,BTT +2023-10-02 12:30:00,19.464,19.465,19.454,19.454,9738.0,BTT +2023-10-02 12:26:00,19.484,19.484,19.484,19.484,190.0,BTT +2023-10-02 12:19:00,19.478,19.478,19.478,19.478,300.0,BTT +2023-10-02 12:18:00,19.484,19.484,19.484,19.484,973.0,BTT +2023-10-02 12:16:00,19.484,19.484,19.484,19.484,1060.0,BTT +2023-10-02 12:02:00,19.484,19.484,19.474,19.484,520.0,BTT +2023-10-02 11:59:00,19.485,19.485,19.484,19.484,6187.0,BTT +2023-10-02 11:58:00,19.499,19.499,19.484,19.484,500.0,BTT +2023-10-02 11:56:00,19.519,19.519,19.504,19.504,2080.0,BTT +2023-10-02 11:54:00,19.534,19.534,19.524,19.524,1560.0,BTT +2023-10-02 11:53:00,19.544,19.549,19.544,19.549,640.0,BTT +2023-10-02 11:51:00,19.544,19.544,19.544,19.544,100.0,BTT +2023-10-02 11:50:00,19.554,19.554,19.534,19.534,2456.0,BTT +2023-10-02 11:32:00,19.564,19.564,19.554,19.554,1480.0,BTT +2023-10-02 11:23:00,19.556,19.557,19.556,19.557,200.0,BTT +2023-10-02 11:16:00,19.554,19.574,19.554,19.554,3116.0,BTT +2023-10-02 11:08:00,19.545,19.554,19.545,19.554,200.0,BTT +2023-10-02 11:06:00,19.55,19.55,19.55,19.55,2085.0,BTT +2023-10-02 11:04:00,19.564,19.564,19.558,19.558,954.0,BTT +2023-10-02 11:03:00,19.574,19.579,19.544,19.544,1972.0,BTT +2023-10-02 10:59:00,19.589,19.589,19.589,19.589,345.0,BTT +2023-10-02 10:58:00,19.594,19.594,19.576,19.576,518.0,BTT +2023-10-02 10:57:00,19.594,19.594,19.584,19.584,500.0,BTT +2023-10-02 10:55:00,19.564,19.584,19.564,19.584,201.0,BTT +2023-10-02 10:54:00,19.594,19.594,19.594,19.594,105.0,BTT +2023-10-02 10:52:00,19.584,19.584,19.584,19.584,107.0,BTT +2023-10-02 10:51:00,19.584,19.584,19.564,19.564,895.0,BTT +2023-10-02 10:50:00,19.584,19.584,19.584,19.584,100.0,BTT +2023-10-02 10:48:00,19.544,19.584,19.544,19.584,350.0,BTT +2023-10-02 10:47:00,19.584,19.584,19.584,19.584,202.0,BTT +2023-10-02 10:46:00,19.575,19.575,19.554,19.554,1362.0,BTT +2023-10-02 10:44:00,19.554,19.554,19.554,19.554,277.0,BTT +2023-10-02 10:42:00,19.554,19.584,19.534,19.554,11478.0,BTT +2023-10-02 10:41:00,19.534,19.544,19.524,19.534,3549.0,BTT +2023-10-02 10:40:00,19.533,19.534,19.519,19.534,5322.0,BTT +2023-10-02 10:39:00,19.519,19.519,19.519,19.519,5160.0,BTT +2023-10-02 10:35:00,19.534,19.534,19.524,19.524,301.0,BTT +2023-10-02 10:34:00,19.534,19.534,19.524,19.524,545.0,BTT +2023-10-02 10:28:00,19.519,19.519,19.519,19.519,400.0,BTT +2023-10-02 10:24:00,19.524,19.524,19.524,19.524,1712.0,BTT +2023-10-02 10:22:00,19.514,19.514,19.514,19.514,642.0,BTT +2023-10-02 10:21:00,19.504,19.524,19.504,19.524,4356.0,BTT +2023-10-02 10:19:00,19.502,19.502,19.502,19.502,505.0,BTT +2023-10-02 10:14:00,19.496,19.509,19.494,19.494,949.0,BTT +2023-10-02 10:13:00,19.509,19.509,19.509,19.509,102.0,BTT +2023-10-02 10:11:00,19.509,19.509,19.509,19.509,100.0,BTT +2023-10-02 10:08:00,19.509,19.509,19.509,19.509,640.0,BTT +2023-10-02 10:06:00,19.514,19.514,19.509,19.509,200.0,BTT +2023-10-02 10:03:00,19.509,19.509,19.509,19.509,100.0,BTT +2023-10-02 10:02:00,19.504,19.504,19.504,19.504,206.0,BTT +2023-10-02 10:01:00,19.483,19.514,19.483,19.504,7096.0,BTT +2023-10-02 10:00:00,19.479,19.479,19.474,19.474,210.0,BTT +2023-10-02 09:59:00,19.514,19.514,19.494,19.494,995.0,BTT +2023-10-02 09:58:00,19.494,19.504,19.494,19.504,300.0,BTT +2023-10-02 09:56:00,19.509,19.509,19.509,19.509,100.0,BTT +2023-10-02 09:55:00,19.509,19.509,19.509,19.509,100.0,BTT +2023-10-02 09:54:00,19.499,19.504,19.499,19.504,1250.0,BTT +2023-10-02 09:53:00,19.494,19.494,19.494,19.494,205.0,BTT +2023-10-02 09:52:00,19.494,19.494,19.494,19.494,300.0,BTT +2023-10-02 09:51:00,19.494,19.494,19.494,19.494,540.0,BTT +2023-10-02 09:50:00,19.504,19.504,19.494,19.494,400.0,BTT +2023-10-02 09:48:00,19.52,19.52,19.52,19.52,100.0,BTT +2023-10-02 09:47:00,19.504,19.504,19.504,19.504,100.0,BTT +2023-10-02 09:46:00,19.534,19.534,19.534,19.534,100.0,BTT +2023-10-02 09:44:00,19.454,19.633,19.454,19.534,26389.0,BTT +2023-10-02 09:39:00,19.434,19.454,19.43,19.454,1767.0,BTT +2023-10-02 09:38:00,19.424,19.424,19.384,19.424,8053.0,BTT +2023-10-02 09:37:00,19.404,19.424,19.389,19.424,654.0,BTT +2023-10-02 09:36:00,19.424,19.424,19.374,19.424,2856.0,BTT +2023-10-02 09:35:00,19.394,19.424,19.334,19.334,1535.0,BTT +2023-10-02 09:34:00,19.334,19.334,19.334,19.334,480.0,BTT +2023-10-02 09:33:00,19.382,19.382,19.382,19.382,114.0,BTT +2023-10-02 09:31:00,19.394,19.394,19.358,19.394,1059.0,BTT +2023-10-02 09:30:00,19.354,19.354,19.354,19.354,9202.0,BTT +2023-09-29 19:00:00,19.364,19.364,19.364,19.364,25442.0,BTT +2023-09-29 18:30:00,19.364,19.364,19.364,19.364,25442.0,BTT +2023-09-29 16:10:00,19.364,19.364,19.364,19.364,25442.0,BTT +2023-09-29 16:05:00,19.364,19.364,19.364,19.364,25992.0,BTT +2023-09-29 16:00:00,19.364,19.364,19.364,19.364,51699.0,BTT +2023-09-29 15:59:00,19.354,19.364,19.344,19.364,10590.0,BTT +2023-09-29 15:58:00,19.349,19.349,19.349,19.349,463.0,BTT +2023-09-29 15:57:00,19.339,19.354,19.339,19.344,2651.0,BTT +2023-09-29 15:56:00,19.329,19.334,19.329,19.334,309.0,BTT +2023-09-29 15:55:00,19.329,19.329,19.329,19.329,210.0,BTT +2023-09-29 15:53:00,19.334,19.334,19.329,19.329,599.0,BTT +2023-09-29 15:52:00,19.334,19.344,19.329,19.344,2658.0,BTT +2023-09-29 15:51:00,19.334,19.344,19.334,19.334,1084.0,BTT +2023-09-29 15:50:00,19.329,19.334,19.329,19.334,571.0,BTT +2023-09-29 15:48:00,19.334,19.334,19.334,19.334,1535.0,BTT +2023-09-29 15:46:00,19.329,19.329,19.324,19.324,449.0,BTT +2023-09-29 15:45:00,19.329,19.329,19.329,19.329,363.0,BTT +2023-09-29 15:44:00,19.324,19.334,19.324,19.334,361.0,BTT +2023-09-29 15:40:00,19.324,19.324,19.324,19.324,510.0,BTT +2023-09-29 15:38:00,19.324,19.324,19.324,19.324,225.0,BTT +2023-09-29 15:34:00,19.319,19.319,19.319,19.319,132.0,BTT +2023-09-29 15:32:00,19.319,19.319,19.319,19.319,200.0,BTT +2023-09-29 15:30:00,19.319,19.319,19.316,19.316,1660.0,BTT +2023-09-29 15:29:00,19.315,19.315,19.315,19.315,300.0,BTT +2023-09-29 15:28:00,19.314,19.319,19.314,19.319,295.0,BTT +2023-09-29 15:27:00,19.314,19.314,19.307,19.307,287.0,BTT +2023-09-29 15:26:00,19.305,19.309,19.304,19.309,502.0,BTT +2023-09-29 15:25:00,19.314,19.314,19.314,19.314,100.0,BTT +2023-09-29 15:24:00,19.314,19.314,19.314,19.314,140.0,BTT +2023-09-29 15:23:00,19.304,19.304,19.304,19.304,1000.0,BTT +2023-09-29 15:21:00,19.324,19.324,19.314,19.314,220.0,BTT +2023-09-29 15:18:00,19.314,19.314,19.314,19.314,100.0,BTT +2023-09-29 15:17:00,19.319,19.319,19.319,19.319,220.0,BTT +2023-09-29 15:15:00,19.324,19.324,19.324,19.324,100.0,BTT +2023-09-29 15:14:00,19.314,19.314,19.314,19.314,203.0,BTT +2023-09-29 15:13:00,19.324,19.324,19.324,19.324,600.0,BTT +2023-09-29 15:09:00,19.309,19.309,19.309,19.309,272.0,BTT +2023-09-29 15:08:00,19.309,19.312,19.309,19.312,800.0,BTT +2023-09-29 15:05:00,19.314,19.314,19.314,19.314,190.0,BTT +2023-09-29 15:04:00,19.314,19.314,19.304,19.314,2133.0,BTT +2023-09-29 15:03:00,19.314,19.314,19.314,19.314,115.0,BTT +2023-09-29 14:53:00,19.304,19.304,19.304,19.304,1340.0,BTT +2023-09-29 14:46:00,19.294,19.294,19.294,19.294,910.0,BTT +2023-09-29 14:40:00,19.294,19.294,19.294,19.294,487.0,BTT +2023-09-29 14:35:00,19.284,19.284,19.284,19.284,200.0,BTT +2023-09-29 14:34:00,19.278,19.278,19.278,19.278,434.0,BTT +2023-09-29 14:33:00,19.292,19.292,19.292,19.292,100.0,BTT +2023-09-29 14:32:00,19.295,19.295,19.274,19.284,5703.0,BTT +2023-09-29 14:15:00,19.314,19.314,19.314,19.314,516.0,BTT +2023-09-29 14:09:00,19.294,19.294,19.294,19.294,100.0,BTT +2023-09-29 14:08:00,19.284,19.304,19.284,19.304,558.0,BTT +2023-09-29 14:07:00,19.284,19.284,19.284,19.284,100.0,BTT +2023-09-29 14:06:00,19.284,19.284,19.284,19.284,100.0,BTT +2023-09-29 14:05:00,19.284,19.284,19.284,19.284,100.0,BTT +2023-09-29 14:04:00,19.284,19.284,19.284,19.284,140.0,BTT +2023-09-29 13:58:00,19.304,19.304,19.304,19.304,375.0,BTT +2023-09-29 13:56:00,19.314,19.314,19.304,19.309,6380.0,BTT +2023-09-29 13:43:00,19.312,19.312,19.312,19.312,100.0,BTT +2023-09-29 13:40:00,19.329,19.329,19.304,19.304,3829.0,BTT +2023-09-29 13:35:00,19.329,19.329,19.329,19.329,200.0,BTT +2023-09-29 13:28:00,19.329,19.329,19.329,19.329,630.0,BTT +2023-09-29 13:27:00,19.324,19.324,19.324,19.324,800.0,BTT +2023-09-29 13:18:00,19.329,19.329,19.329,19.329,100.0,BTT +2023-09-29 13:16:00,19.334,19.334,19.334,19.334,1323.0,BTT +2023-09-29 13:15:00,19.329,19.329,19.329,19.329,816.0,BTT +2023-09-29 13:12:00,19.329,19.334,19.329,19.334,1040.0,BTT +2023-09-29 13:07:00,19.344,19.344,19.333,19.333,1112.0,BTT +2023-09-29 12:53:00,19.336,19.344,19.336,19.344,1362.0,BTT +2023-09-29 12:46:00,19.338,19.344,19.338,19.344,417.0,BTT +2023-09-29 12:45:00,19.324,19.324,19.324,19.324,250.0,BTT +2023-09-29 12:44:00,19.339,19.354,19.324,19.339,7699.0,BTT +2023-09-29 12:43:00,19.339,19.339,19.326,19.326,5160.0,BTT +2023-09-29 12:42:00,19.353,19.353,19.353,19.353,391.0,BTT +2023-09-29 12:37:00,19.339,19.339,19.339,19.339,100.0,BTT +2023-09-29 12:34:00,19.334,19.351,19.324,19.351,1140.0,BTT +2023-09-29 12:29:00,19.354,19.354,19.354,19.354,250.0,BTT +2023-09-29 12:24:00,19.327,19.327,19.327,19.327,1040.0,BTT +2023-09-29 12:22:00,19.35,19.353,19.35,19.353,693.0,BTT +2023-09-29 12:13:00,19.329,19.334,19.324,19.324,6397.0,BTT +2023-09-29 12:12:00,19.334,19.334,19.334,19.334,687.0,BTT +2023-09-29 12:02:00,19.333,19.333,19.333,19.333,1055.0,BTT +2023-09-29 12:01:00,19.333,19.333,19.333,19.333,200.0,BTT +2023-09-29 11:56:00,19.324,19.324,19.324,19.324,310.0,BTT +2023-09-29 11:49:00,19.334,19.334,19.324,19.324,565.0,BTT +2023-09-29 11:40:00,19.349,19.349,19.339,19.339,792.0,BTT +2023-09-29 11:39:00,19.354,19.354,19.354,19.354,500.0,BTT +2023-09-29 11:31:00,19.354,19.364,19.354,19.354,615.0,BTT +2023-09-29 11:26:00,19.374,19.374,19.364,19.374,1769.0,BTT +2023-09-29 11:22:00,19.384,19.394,19.379,19.384,2005.0,BTT +2023-09-29 11:21:00,19.374,19.374,19.374,19.374,295.0,BTT +2023-09-29 11:18:00,19.364,19.364,19.364,19.364,100.0,BTT +2023-09-29 11:15:00,19.358,19.369,19.358,19.369,1940.0,BTT +2023-09-29 11:14:00,19.369,19.369,19.369,19.369,1080.0,BTT +2023-09-29 11:04:00,19.364,19.364,19.364,19.364,133.0,BTT +2023-09-29 11:02:00,19.364,19.364,19.364,19.364,200.0,BTT +2023-09-29 11:01:00,19.374,19.374,19.374,19.374,3210.0,BTT +2023-09-29 10:58:00,19.356,19.356,19.354,19.354,4734.0,BTT +2023-09-29 10:51:00,19.369,19.369,19.369,19.369,263.0,BTT +2023-09-29 10:46:00,19.374,19.374,19.354,19.358,3433.0,BTT +2023-09-29 10:42:00,19.374,19.374,19.374,19.374,719.0,BTT +2023-09-29 10:40:00,19.389,19.389,19.389,19.389,142.0,BTT +2023-09-29 10:37:00,19.374,19.374,19.374,19.374,112.0,BTT +2023-09-29 10:33:00,19.404,19.404,19.404,19.404,100.0,BTT +2023-09-29 10:29:00,19.404,19.404,19.404,19.404,227.0,BTT +2023-09-29 10:27:00,19.374,19.374,19.374,19.374,100.0,BTT +2023-09-29 10:26:00,19.398,19.398,19.398,19.398,1060.0,BTT +2023-09-29 10:21:00,19.374,19.374,19.374,19.374,312.0,BTT +2023-09-29 10:19:00,19.394,19.394,19.394,19.394,254.0,BTT +2023-09-29 10:18:00,19.384,19.384,19.374,19.374,2760.0,BTT +2023-09-29 10:15:00,19.385,19.385,19.385,19.385,200.0,BTT +2023-09-29 10:14:00,19.396,19.396,19.393,19.393,1139.0,BTT +2023-09-29 10:13:00,19.394,19.414,19.394,19.414,740.0,BTT +2023-09-29 10:12:00,19.419,19.419,19.404,19.404,1500.0,BTT +2023-09-29 10:11:00,19.405,19.405,19.405,19.405,200.0,BTT +2023-09-29 10:09:00,19.405,19.405,19.405,19.405,105.0,BTT +2023-09-29 10:07:00,19.404,19.404,19.404,19.404,100.0,BTT +2023-09-29 10:06:00,19.429,19.429,19.414,19.414,650.0,BTT +2023-09-29 10:02:00,19.449,19.449,19.449,19.449,100.0,BTT +2023-09-29 10:00:00,19.454,19.454,19.454,19.454,400.0,BTT +2023-09-29 09:58:00,19.374,19.374,19.344,19.344,55118.0,BTT +2023-09-29 09:53:00,19.394,19.394,19.394,19.394,232.0,BTT +2023-09-29 09:47:00,19.375,19.375,19.375,19.375,1000.0,BTT +2023-09-29 09:41:00,19.344,19.454,19.324,19.454,26328.0,BTT +2023-09-29 09:38:00,19.349,19.349,19.344,19.344,200.0,BTT +2023-09-29 09:36:00,19.344,19.344,19.344,19.344,200.0,BTT +2023-09-29 09:34:00,19.374,19.374,19.344,19.344,201.0,BTT +2023-09-29 09:30:00,19.354,19.354,19.354,19.354,9111.0,BTT diff --git a/data/BTU_2023_10_21.csv b/data/BTU_2023_10_21.csv new file mode 100644 index 000000000..1e7c81bb6 --- /dev/null +++ b/data/BTU_2023_10_21.csv @@ -0,0 +1,6704 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,24.99,24.99,24.99,24.99,209522.0,BTU +2023-10-20 18:46:00,25.0,25.0,25.0,25.0,2.0,BTU +2023-10-20 18:30:00,24.99,24.99,24.99,24.99,209522.0,BTU +2023-10-20 18:23:00,25.01,25.01,25.01,25.01,1.0,BTU +2023-10-20 16:42:00,25.0,25.0,25.0,25.0,100.0,BTU +2023-10-20 16:37:00,24.94,24.94,24.934,24.94,400.0,BTU +2023-10-20 16:28:00,24.93,24.93,24.93,24.93,600.0,BTU +2023-10-20 16:21:00,24.98,24.98,24.98,24.98,800.0,BTU +2023-10-20 16:20:00,24.99,24.99,24.97,24.98,3777.0,BTU +2023-10-20 16:18:00,24.98,24.98,24.98,24.98,200.0,BTU +2023-10-20 16:10:00,24.99,24.99,24.99,24.99,209522.0,BTU +2023-10-20 16:04:00,24.98,24.98,24.98,24.98,210.0,BTU +2023-10-20 16:01:00,24.99,24.99,24.99,24.99,13742.0,BTU +2023-10-20 16:00:00,24.985,24.99,24.985,24.99,443535.0,BTU +2023-10-20 15:59:00,24.999,25.01,24.98,24.985,98905.0,BTU +2023-10-20 15:58:00,25.0,25.02,24.995,24.995,59890.0,BTU +2023-10-20 15:57:00,24.985,25.025,24.985,25.005,72603.0,BTU +2023-10-20 15:56:00,24.975,24.99,24.97,24.985,52319.0,BTU +2023-10-20 15:55:00,24.99,25.009,24.97,24.975,58749.0,BTU +2023-10-20 15:54:00,24.99,25.0,24.985,24.995,19380.0,BTU +2023-10-20 15:53:00,24.995,25.005,24.98,24.99,39636.0,BTU +2023-10-20 15:52:00,24.96,25.005,24.96,24.995,38766.0,BTU +2023-10-20 15:51:00,24.985,24.985,24.96,24.96,30630.0,BTU +2023-10-20 15:50:00,24.98,25.0,24.96,24.985,56320.0,BTU +2023-10-20 15:49:00,24.99,24.99,24.975,24.985,36163.0,BTU +2023-10-20 15:48:00,25.005,25.01,24.99,24.99,6572.0,BTU +2023-10-20 15:47:00,24.99,25.03,24.98,24.995,60710.0,BTU +2023-10-20 15:46:00,24.995,24.995,24.99,24.99,1818.0,BTU +2023-10-20 15:45:00,25.005,25.01,24.98,25.005,11008.0,BTU +2023-10-20 15:44:00,25.012,25.015,24.99,25.005,17986.0,BTU +2023-10-20 15:43:00,25.025,25.025,25.01,25.015,3680.0,BTU +2023-10-20 15:42:00,25.015,25.02,25.01,25.02,8246.0,BTU +2023-10-20 15:41:00,25.0,25.02,24.99,25.015,8198.0,BTU +2023-10-20 15:40:00,25.03,25.03,24.995,25.0,7155.0,BTU +2023-10-20 15:39:00,25.055,25.06,25.03,25.03,10112.0,BTU +2023-10-20 15:38:00,25.055,25.06,25.05,25.055,4223.0,BTU +2023-10-20 15:37:00,25.04,25.055,25.04,25.05,6654.0,BTU +2023-10-20 15:36:00,25.06,25.06,25.04,25.048,8881.0,BTU +2023-10-20 15:35:00,25.035,25.055,25.035,25.055,7320.0,BTU +2023-10-20 15:34:00,25.002,25.04,25.0,25.035,6673.0,BTU +2023-10-20 15:33:00,25.04,25.04,25.005,25.005,7465.0,BTU +2023-10-20 15:32:00,25.015,25.05,25.01,25.045,16723.0,BTU +2023-10-20 15:31:00,25.015,25.02,25.01,25.02,3136.0,BTU +2023-10-20 15:30:00,24.975,25.015,24.975,25.015,10542.0,BTU +2023-10-20 15:29:00,24.99,24.99,24.97,24.97,6484.0,BTU +2023-10-20 15:28:00,24.984,24.985,24.98,24.98,1479.0,BTU +2023-10-20 15:27:00,24.965,24.985,24.965,24.985,6089.0,BTU +2023-10-20 15:26:00,24.945,24.97,24.945,24.97,6579.0,BTU +2023-10-20 15:25:00,24.93,24.955,24.925,24.95,8466.0,BTU +2023-10-20 15:24:00,24.94,24.94,24.935,24.935,2542.0,BTU +2023-10-20 15:23:00,24.94,24.95,24.935,24.945,8906.0,BTU +2023-10-20 15:22:00,24.95,24.96,24.935,24.95,3643.0,BTU +2023-10-20 15:21:00,24.985,24.99,24.95,24.95,4677.0,BTU +2023-10-20 15:20:00,25.02,25.02,24.98,24.98,2623.0,BTU +2023-10-20 15:19:00,25.005,25.02,25.005,25.02,4010.0,BTU +2023-10-20 15:18:00,24.99,25.01,24.99,25.01,2810.0,BTU +2023-10-20 15:17:00,24.975,24.99,24.975,24.99,2642.0,BTU +2023-10-20 15:16:00,24.965,24.99,24.965,24.98,3639.0,BTU +2023-10-20 15:15:00,24.975,24.98,24.96,24.96,5559.0,BTU +2023-10-20 15:14:00,24.99,24.995,24.97,24.978,9996.0,BTU +2023-10-20 15:13:00,25.0,25.0,24.995,24.995,3935.0,BTU +2023-10-20 15:12:00,25.015,25.035,25.005,25.005,4477.0,BTU +2023-10-20 15:11:00,25.02,25.025,25.005,25.015,8688.0,BTU +2023-10-20 15:10:00,25.02,25.03,25.02,25.025,2103.0,BTU +2023-10-20 15:09:00,25.04,25.06,25.03,25.03,3484.0,BTU +2023-10-20 15:08:00,25.025,25.05,25.025,25.045,3694.0,BTU +2023-10-20 15:07:00,25.05,25.055,25.02,25.02,2908.0,BTU +2023-10-20 15:06:00,25.045,25.05,25.045,25.045,484.0,BTU +2023-10-20 15:05:00,25.01,25.05,25.01,25.045,5847.0,BTU +2023-10-20 15:04:00,25.015,25.025,25.01,25.01,1959.0,BTU +2023-10-20 15:03:00,25.01,25.025,25.01,25.015,6253.0,BTU +2023-10-20 15:02:00,25.015,25.015,25.01,25.015,1653.0,BTU +2023-10-20 15:01:00,25.03,25.03,25.015,25.02,2365.0,BTU +2023-10-20 15:00:00,25.03,25.05,25.03,25.04,5463.0,BTU +2023-10-20 14:59:00,25.04,25.04,25.02,25.02,1691.0,BTU +2023-10-20 14:58:00,25.04,25.04,25.03,25.03,4026.0,BTU +2023-10-20 14:57:00,25.05,25.05,25.05,25.05,951.0,BTU +2023-10-20 14:56:00,25.05,25.06,25.04,25.055,3380.0,BTU +2023-10-20 14:55:00,25.02,25.055,25.015,25.055,9192.0,BTU +2023-10-20 14:54:00,25.02,25.02,25.02,25.02,981.0,BTU +2023-10-20 14:53:00,25.011,25.02,25.01,25.02,726.0,BTU +2023-10-20 14:52:00,25.045,25.055,25.01,25.015,6618.0,BTU +2023-10-20 14:51:00,25.03,25.04,25.03,25.035,3070.0,BTU +2023-10-20 14:50:00,25.04,25.04,25.03,25.03,3034.0,BTU +2023-10-20 14:49:00,25.04,25.045,25.04,25.045,545.0,BTU +2023-10-20 14:48:00,25.05,25.05,25.04,25.04,2268.0,BTU +2023-10-20 14:47:00,25.05,25.06,25.045,25.05,2168.0,BTU +2023-10-20 14:46:00,25.055,25.06,25.045,25.055,2288.0,BTU +2023-10-20 14:45:00,25.08,25.08,25.055,25.055,10344.0,BTU +2023-10-20 14:44:00,25.085,25.085,25.08,25.085,1111.0,BTU +2023-10-20 14:43:00,25.095,25.095,25.08,25.085,3401.0,BTU +2023-10-20 14:42:00,25.08,25.11,25.08,25.1,7444.0,BTU +2023-10-20 14:41:00,25.085,25.09,25.08,25.085,1131.0,BTU +2023-10-20 14:40:00,25.1,25.1,25.08,25.08,3968.0,BTU +2023-10-20 14:39:00,25.105,25.105,25.1,25.105,590.0,BTU +2023-10-20 14:38:00,25.14,25.14,25.105,25.105,2355.0,BTU +2023-10-20 14:37:00,25.155,25.155,25.135,25.14,3994.0,BTU +2023-10-20 14:36:00,25.145,25.155,25.145,25.15,1561.0,BTU +2023-10-20 14:35:00,25.14,25.15,25.14,25.145,4297.0,BTU +2023-10-20 14:34:00,25.115,25.13,25.115,25.13,2830.0,BTU +2023-10-20 14:33:00,25.125,25.13,25.11,25.115,6249.0,BTU +2023-10-20 14:32:00,25.14,25.14,25.13,25.13,1397.0,BTU +2023-10-20 14:31:00,25.15,25.155,25.14,25.14,3754.0,BTU +2023-10-20 14:30:00,25.145,25.15,25.135,25.15,2777.0,BTU +2023-10-20 14:29:00,25.14,25.15,25.14,25.14,5104.0,BTU +2023-10-20 14:28:00,25.155,25.155,25.15,25.15,596.0,BTU +2023-10-20 14:27:00,25.135,25.155,25.135,25.155,2600.0,BTU +2023-10-20 14:26:00,25.135,25.135,25.125,25.135,2249.0,BTU +2023-10-20 14:25:00,25.15,25.15,25.131,25.14,3516.0,BTU +2023-10-20 14:24:00,25.15,25.155,25.15,25.15,1753.0,BTU +2023-10-20 14:23:00,25.15,25.16,25.15,25.155,931.0,BTU +2023-10-20 14:22:00,25.165,25.165,25.145,25.145,1860.0,BTU +2023-10-20 14:21:00,25.16,25.16,25.16,25.16,276.0,BTU +2023-10-20 14:20:00,25.15,25.175,25.15,25.165,2817.0,BTU +2023-10-20 14:19:00,25.11,25.14,25.11,25.14,2720.0,BTU +2023-10-20 14:18:00,25.15,25.15,25.11,25.11,2453.0,BTU +2023-10-20 14:17:00,25.16,25.16,25.14,25.15,2755.0,BTU +2023-10-20 14:16:00,25.11,25.16,25.11,25.16,8222.0,BTU +2023-10-20 14:15:00,25.12,25.12,25.11,25.11,1705.0,BTU +2023-10-20 14:14:00,25.13,25.13,25.12,25.125,1097.0,BTU +2023-10-20 14:13:00,25.125,25.125,25.12,25.12,2901.0,BTU +2023-10-20 14:12:00,25.12,25.125,25.11,25.125,2907.0,BTU +2023-10-20 14:11:00,25.115,25.12,25.105,25.115,3655.0,BTU +2023-10-20 14:10:00,25.11,25.115,25.11,25.115,2235.0,BTU +2023-10-20 14:09:00,25.14,25.14,25.11,25.11,4345.0,BTU +2023-10-20 14:08:00,25.15,25.15,25.135,25.14,2480.0,BTU +2023-10-20 14:07:00,25.15,25.15,25.14,25.14,4257.0,BTU +2023-10-20 14:06:00,25.13,25.15,25.13,25.15,6275.0,BTU +2023-10-20 14:05:00,25.15,25.15,25.14,25.14,1486.0,BTU +2023-10-20 14:04:00,25.16,25.16,25.14,25.14,1769.0,BTU +2023-10-20 14:03:00,25.17,25.17,25.152,25.152,4008.0,BTU +2023-10-20 14:02:00,25.175,25.18,25.165,25.18,1399.0,BTU +2023-10-20 14:01:00,25.185,25.19,25.16,25.175,2607.0,BTU +2023-10-20 14:00:00,25.18,25.195,25.18,25.18,3606.0,BTU +2023-10-20 13:59:00,25.165,25.18,25.155,25.18,3914.0,BTU +2023-10-20 13:58:00,25.165,25.17,25.16,25.165,3991.0,BTU +2023-10-20 13:57:00,25.19,25.2,25.16,25.17,8300.0,BTU +2023-10-20 13:56:00,25.185,25.2,25.185,25.195,4394.0,BTU +2023-10-20 13:54:00,25.18,25.185,25.18,25.185,2647.0,BTU +2023-10-20 13:53:00,25.2,25.2,25.18,25.185,1974.0,BTU +2023-10-20 13:52:00,25.195,25.195,25.19,25.19,3208.0,BTU +2023-10-20 13:51:00,25.175,25.2,25.175,25.2,4389.0,BTU +2023-10-20 13:50:00,25.175,25.175,25.175,25.175,543.0,BTU +2023-10-20 13:49:00,25.18,25.18,25.18,25.18,236.0,BTU +2023-10-20 13:48:00,25.19,25.19,25.18,25.18,1558.0,BTU +2023-10-20 13:47:00,25.17,25.195,25.17,25.195,4375.0,BTU +2023-10-20 13:46:00,25.16,25.165,25.16,25.165,931.0,BTU +2023-10-20 13:45:00,25.16,25.16,25.14,25.15,3919.0,BTU +2023-10-20 13:44:00,25.16,25.16,25.14,25.15,6377.0,BTU +2023-10-20 13:43:00,25.16,25.165,25.16,25.165,1079.0,BTU +2023-10-20 13:42:00,25.18,25.18,25.165,25.165,2003.0,BTU +2023-10-20 13:41:00,25.2,25.2,25.18,25.18,1532.0,BTU +2023-10-20 13:40:00,25.19,25.205,25.19,25.2,3398.0,BTU +2023-10-20 13:39:00,25.205,25.205,25.19,25.19,1563.0,BTU +2023-10-20 13:37:00,25.19,25.205,25.19,25.2,2704.0,BTU +2023-10-20 13:36:00,25.2,25.203,25.2,25.2,2599.0,BTU +2023-10-20 13:35:00,25.2,25.2,25.19,25.19,1398.0,BTU +2023-10-20 13:34:00,25.21,25.21,25.21,25.21,439.0,BTU +2023-10-20 13:33:00,25.215,25.22,25.215,25.22,1152.0,BTU +2023-10-20 13:32:00,25.175,25.215,25.175,25.21,7085.0,BTU +2023-10-20 13:31:00,25.21,25.21,25.17,25.17,4684.0,BTU +2023-10-20 13:30:00,25.24,25.24,25.22,25.22,978.0,BTU +2023-10-20 13:29:00,25.22,25.235,25.22,25.23,4320.0,BTU +2023-10-20 13:28:00,25.22,25.23,25.22,25.23,4429.0,BTU +2023-10-20 13:27:00,25.25,25.25,25.23,25.23,1186.0,BTU +2023-10-20 13:26:00,25.23,25.27,25.225,25.26,3532.0,BTU +2023-10-20 13:25:00,25.22,25.225,25.21,25.22,1771.0,BTU +2023-10-20 13:24:00,25.18,25.22,25.18,25.22,2590.0,BTU +2023-10-20 13:23:00,25.185,25.185,25.17,25.17,1829.0,BTU +2023-10-20 13:22:00,25.19,25.21,25.18,25.19,3501.0,BTU +2023-10-20 13:21:00,25.22,25.225,25.19,25.19,1293.0,BTU +2023-10-20 13:20:00,25.17,25.22,25.17,25.22,4388.0,BTU +2023-10-20 13:19:00,25.16,25.18,25.16,25.16,4953.0,BTU +2023-10-20 13:18:00,25.18,25.18,25.16,25.17,3465.0,BTU +2023-10-20 13:17:00,25.21,25.22,25.19,25.19,2645.0,BTU +2023-10-20 13:16:00,25.19,25.23,25.165,25.19,16057.0,BTU +2023-10-20 13:15:00,25.205,25.205,25.175,25.18,2786.0,BTU +2023-10-20 13:14:00,25.22,25.22,25.209,25.209,2092.0,BTU +2023-10-20 13:13:00,25.2,25.21,25.195,25.21,2860.0,BTU +2023-10-20 13:12:00,25.19,25.205,25.19,25.2,1631.0,BTU +2023-10-20 13:11:00,25.185,25.195,25.185,25.185,2024.0,BTU +2023-10-20 13:10:00,25.2,25.21,25.185,25.185,2646.0,BTU +2023-10-20 13:09:00,25.2,25.21,25.195,25.195,2448.0,BTU +2023-10-20 13:08:00,25.232,25.232,25.19,25.195,3059.0,BTU +2023-10-20 13:07:00,25.21,25.235,25.21,25.235,2701.0,BTU +2023-10-20 13:06:00,25.22,25.23,25.215,25.215,4572.0,BTU +2023-10-20 13:05:00,25.21,25.22,25.2,25.215,6479.0,BTU +2023-10-20 13:04:00,25.21,25.215,25.21,25.215,779.0,BTU +2023-10-20 13:03:00,25.24,25.24,25.21,25.21,1992.0,BTU +2023-10-20 13:02:00,25.22,25.24,25.22,25.23,3043.0,BTU +2023-10-20 13:01:00,25.24,25.24,25.23,25.23,868.0,BTU +2023-10-20 13:00:00,25.25,25.255,25.23,25.25,3536.0,BTU +2023-10-20 12:59:00,25.27,25.275,25.26,25.26,2788.0,BTU +2023-10-20 12:58:00,25.24,25.265,25.24,25.265,3638.0,BTU +2023-10-20 12:57:00,25.22,25.23,25.22,25.23,2617.0,BTU +2023-10-20 12:56:00,25.24,25.24,25.23,25.23,926.0,BTU +2023-10-20 12:55:00,25.24,25.245,25.23,25.24,1856.0,BTU +2023-10-20 12:54:00,25.245,25.255,25.245,25.25,2573.0,BTU +2023-10-20 12:53:00,25.25,25.25,25.24,25.245,5233.0,BTU +2023-10-20 12:52:00,25.24,25.24,25.24,25.24,105.0,BTU +2023-10-20 12:51:00,25.28,25.28,25.25,25.25,2899.0,BTU +2023-10-20 12:50:00,25.25,25.28,25.245,25.275,4763.0,BTU +2023-10-20 12:49:00,25.248,25.25,25.245,25.245,622.0,BTU +2023-10-20 12:48:00,25.25,25.25,25.245,25.245,347.0,BTU +2023-10-20 12:47:00,25.25,25.255,25.24,25.245,1887.0,BTU +2023-10-20 12:46:00,25.24,25.26,25.24,25.255,3084.0,BTU +2023-10-20 12:45:00,25.255,25.27,25.24,25.24,2879.0,BTU +2023-10-20 12:44:00,25.26,25.27,25.26,25.26,1319.0,BTU +2023-10-20 12:43:00,25.27,25.27,25.25,25.25,1426.0,BTU +2023-10-20 12:42:00,25.27,25.279,25.27,25.27,2403.0,BTU +2023-10-20 12:41:00,25.29,25.299,25.275,25.28,1656.0,BTU +2023-10-20 12:40:00,25.33,25.33,25.3,25.3,1786.0,BTU +2023-10-20 12:39:00,25.34,25.34,25.33,25.34,2512.0,BTU +2023-10-20 12:38:00,25.3,25.34,25.3,25.34,3674.0,BTU +2023-10-20 12:37:00,25.3,25.33,25.3,25.315,2843.0,BTU +2023-10-20 12:36:00,25.28,25.3,25.28,25.295,3189.0,BTU +2023-10-20 12:35:00,25.28,25.29,25.27,25.275,4850.0,BTU +2023-10-20 12:34:00,25.29,25.31,25.285,25.295,4721.0,BTU +2023-10-20 12:33:00,25.295,25.295,25.28,25.28,946.0,BTU +2023-10-20 12:32:00,25.29,25.295,25.275,25.295,2710.0,BTU +2023-10-20 12:31:00,25.315,25.315,25.29,25.295,2429.0,BTU +2023-10-20 12:30:00,25.3,25.325,25.3,25.315,2626.0,BTU +2023-10-20 12:29:00,25.305,25.305,25.3,25.3,993.0,BTU +2023-10-20 12:28:00,25.29,25.305,25.29,25.305,1619.0,BTU +2023-10-20 12:27:00,25.285,25.29,25.27,25.29,8957.0,BTU +2023-10-20 12:26:00,25.305,25.305,25.28,25.285,12443.0,BTU +2023-10-20 12:25:00,25.32,25.325,25.3,25.3,9881.0,BTU +2023-10-20 12:24:00,25.31,25.32,25.31,25.32,3991.0,BTU +2023-10-20 12:23:00,25.3,25.305,25.3,25.305,4363.0,BTU +2023-10-20 12:22:00,25.255,25.295,25.255,25.295,4536.0,BTU +2023-10-20 12:21:00,25.25,25.26,25.241,25.255,3020.0,BTU +2023-10-20 12:20:00,25.238,25.25,25.237,25.25,2558.0,BTU +2023-10-20 12:19:00,25.23,25.24,25.225,25.24,2390.0,BTU +2023-10-20 12:18:00,25.235,25.24,25.22,25.24,2858.0,BTU +2023-10-20 12:17:00,25.235,25.24,25.22,25.24,6457.0,BTU +2023-10-20 12:16:00,25.22,25.25,25.22,25.24,5573.0,BTU +2023-10-20 12:15:00,25.24,25.245,25.22,25.22,1493.0,BTU +2023-10-20 12:14:00,25.245,25.245,25.245,25.245,282.0,BTU +2023-10-20 12:13:00,25.225,25.245,25.22,25.245,3132.0,BTU +2023-10-20 12:12:00,25.24,25.24,25.23,25.23,1043.0,BTU +2023-10-20 12:11:00,25.26,25.26,25.24,25.24,399.0,BTU +2023-10-20 12:10:00,25.25,25.26,25.245,25.26,2247.0,BTU +2023-10-20 12:09:00,25.26,25.26,25.24,25.255,2790.0,BTU +2023-10-20 12:08:00,25.245,25.27,25.245,25.27,3377.0,BTU +2023-10-20 12:07:00,25.26,25.26,25.24,25.245,4689.0,BTU +2023-10-20 12:06:00,25.265,25.265,25.26,25.265,1027.0,BTU +2023-10-20 12:05:00,25.27,25.29,25.27,25.28,2026.0,BTU +2023-10-20 12:04:00,25.305,25.305,25.28,25.28,2578.0,BTU +2023-10-20 12:03:00,25.28,25.3,25.28,25.3,5121.0,BTU +2023-10-20 12:02:00,25.325,25.325,25.29,25.29,3769.0,BTU +2023-10-20 12:01:00,25.325,25.34,25.325,25.33,1084.0,BTU +2023-10-20 12:00:00,25.36,25.36,25.33,25.33,1620.0,BTU +2023-10-20 11:59:00,25.39,25.39,25.35,25.35,2957.0,BTU +2023-10-20 11:58:00,25.375,25.39,25.375,25.39,3905.0,BTU +2023-10-20 11:57:00,25.37,25.37,25.343,25.37,3353.0,BTU +2023-10-20 11:56:00,25.36,25.38,25.35,25.38,4172.0,BTU +2023-10-20 11:55:00,25.31,25.36,25.31,25.36,5580.0,BTU +2023-10-20 11:54:00,25.35,25.35,25.31,25.31,1764.0,BTU +2023-10-20 11:53:00,25.34,25.36,25.33,25.35,5128.0,BTU +2023-10-20 11:52:00,25.28,25.335,25.28,25.335,13168.0,BTU +2023-10-20 11:51:00,25.27,25.275,25.25,25.275,11133.0,BTU +2023-10-20 11:50:00,25.275,25.275,25.275,25.275,324.0,BTU +2023-10-20 11:49:00,25.27,25.275,25.26,25.26,2210.0,BTU +2023-10-20 11:48:00,25.28,25.285,25.26,25.26,4524.0,BTU +2023-10-20 11:47:00,25.25,25.27,25.25,25.27,2126.0,BTU +2023-10-20 11:46:00,25.26,25.28,25.25,25.26,3845.0,BTU +2023-10-20 11:45:00,25.21,25.27,25.21,25.27,2490.0,BTU +2023-10-20 11:44:00,25.21,25.22,25.21,25.22,1226.0,BTU +2023-10-20 11:43:00,25.18,25.215,25.18,25.195,3361.0,BTU +2023-10-20 11:42:00,25.14,25.18,25.14,25.18,2661.0,BTU +2023-10-20 11:41:00,25.11,25.145,25.105,25.14,4657.0,BTU +2023-10-20 11:40:00,25.13,25.13,25.08,25.105,13400.0,BTU +2023-10-20 11:39:00,25.12,25.15,25.12,25.14,1416.0,BTU +2023-10-20 11:38:00,25.111,25.14,25.11,25.13,18141.0,BTU +2023-10-20 11:37:00,25.09,25.12,25.09,25.11,4947.0,BTU +2023-10-20 11:36:00,25.12,25.125,25.08,25.08,2709.0,BTU +2023-10-20 11:35:00,25.12,25.12,25.11,25.12,3803.0,BTU +2023-10-20 11:34:00,25.1,25.125,25.1,25.115,5095.0,BTU +2023-10-20 11:33:00,25.15,25.15,25.12,25.12,841.0,BTU +2023-10-20 11:32:00,25.16,25.165,25.16,25.16,2576.0,BTU +2023-10-20 11:31:00,25.17,25.19,25.165,25.165,3061.0,BTU +2023-10-20 11:30:00,25.17,25.19,25.17,25.17,5247.0,BTU +2023-10-20 11:29:00,25.16,25.18,25.16,25.18,2461.0,BTU +2023-10-20 11:28:00,25.16,25.16,25.13,25.16,5336.0,BTU +2023-10-20 11:27:00,25.135,25.16,25.13,25.16,4879.0,BTU +2023-10-20 11:26:00,25.165,25.17,25.13,25.13,8709.0,BTU +2023-10-20 11:25:00,25.18,25.195,25.17,25.17,6209.0,BTU +2023-10-20 11:24:00,25.14,25.18,25.14,25.18,4716.0,BTU +2023-10-20 11:23:00,25.11,25.14,25.09,25.14,9692.0,BTU +2023-10-20 11:22:00,25.06,25.13,25.05,25.129,34349.0,BTU +2023-10-20 11:21:00,25.085,25.1,25.07,25.07,3228.0,BTU +2023-10-20 11:20:00,25.03,25.08,25.03,25.07,5600.0,BTU +2023-10-20 11:19:00,25.005,25.03,25.005,25.03,2004.0,BTU +2023-10-20 11:18:00,25.015,25.02,25.01,25.01,1405.0,BTU +2023-10-20 11:17:00,24.99,25.025,24.99,25.02,5563.0,BTU +2023-10-20 11:16:00,25.02,25.02,25.0,25.01,2507.0,BTU +2023-10-20 11:15:00,25.02,25.04,25.0,25.01,3485.0,BTU +2023-10-20 11:14:00,25.02,25.035,25.02,25.03,5218.0,BTU +2023-10-20 11:13:00,25.04,25.04,25.03,25.03,1058.0,BTU +2023-10-20 11:12:00,25.04,25.04,25.04,25.04,350.0,BTU +2023-10-20 11:11:00,25.065,25.065,25.04,25.04,2319.0,BTU +2023-10-20 11:10:00,25.05,25.07,25.05,25.06,6787.0,BTU +2023-10-20 11:09:00,25.05,25.06,25.05,25.06,1081.0,BTU +2023-10-20 11:08:00,25.035,25.04,25.03,25.04,2451.0,BTU +2023-10-20 11:07:00,25.03,25.035,25.025,25.035,2895.0,BTU +2023-10-20 11:06:00,25.03,25.06,25.03,25.03,4125.0,BTU +2023-10-20 11:05:00,25.045,25.045,25.02,25.02,1059.0,BTU +2023-10-20 11:04:00,25.07,25.07,25.05,25.055,2216.0,BTU +2023-10-20 11:03:00,25.07,25.07,25.07,25.07,583.0,BTU +2023-10-20 11:02:00,25.11,25.11,25.09,25.09,1509.0,BTU +2023-10-20 11:01:00,25.13,25.14,25.12,25.12,3786.0,BTU +2023-10-20 11:00:00,25.11,25.15,25.11,25.13,2562.0,BTU +2023-10-20 10:59:00,25.11,25.125,25.1,25.11,6029.0,BTU +2023-10-20 10:58:00,25.04,25.105,25.025,25.105,5404.0,BTU +2023-10-20 10:57:00,25.08,25.08,25.04,25.045,2275.0,BTU +2023-10-20 10:56:00,25.05,25.08,25.045,25.08,4578.0,BTU +2023-10-20 10:55:00,25.03,25.05,25.02,25.05,4762.0,BTU +2023-10-20 10:54:00,25.07,25.07,25.035,25.035,8283.0,BTU +2023-10-20 10:53:00,25.09,25.11,25.07,25.07,3957.0,BTU +2023-10-20 10:52:00,25.05,25.085,25.045,25.085,11788.0,BTU +2023-10-20 10:51:00,25.02,25.04,24.995,25.04,9427.0,BTU +2023-10-20 10:50:00,25.035,25.04,25.03,25.03,3580.0,BTU +2023-10-20 10:49:00,25.03,25.05,25.03,25.04,7561.0,BTU +2023-10-20 10:48:00,24.97,25.03,24.97,25.02,2553.0,BTU +2023-10-20 10:47:00,24.98,24.98,24.97,24.97,1875.0,BTU +2023-10-20 10:46:00,24.95,25.02,24.95,25.01,3062.0,BTU +2023-10-20 10:45:00,24.92,24.947,24.92,24.947,1442.0,BTU +2023-10-20 10:44:00,24.93,24.94,24.93,24.93,4414.0,BTU +2023-10-20 10:43:00,24.99,24.99,24.93,24.935,2507.0,BTU +2023-10-20 10:42:00,25.04,25.04,25.0,25.0,2593.0,BTU +2023-10-20 10:41:00,25.047,25.05,25.03,25.04,2881.0,BTU +2023-10-20 10:40:00,25.1,25.1,25.04,25.04,4738.0,BTU +2023-10-20 10:39:00,25.111,25.111,25.1,25.105,3610.0,BTU +2023-10-20 10:38:00,25.11,25.11,25.095,25.11,3698.0,BTU +2023-10-20 10:37:00,25.12,25.12,25.1,25.11,4758.0,BTU +2023-10-20 10:36:00,25.06,25.15,25.06,25.135,20436.0,BTU +2023-10-20 10:35:00,25.07,25.07,25.05,25.05,1430.0,BTU +2023-10-20 10:34:00,24.99,25.05,24.99,25.05,4125.0,BTU +2023-10-20 10:33:00,24.98,24.995,24.98,24.98,3399.0,BTU +2023-10-20 10:32:00,24.95,24.98,24.94,24.98,2997.0,BTU +2023-10-20 10:31:00,24.94,24.97,24.94,24.95,3187.0,BTU +2023-10-20 10:30:00,24.94,24.94,24.925,24.94,3227.0,BTU +2023-10-20 10:29:00,24.93,24.935,24.902,24.935,4482.0,BTU +2023-10-20 10:28:00,24.92,24.93,24.92,24.93,3624.0,BTU +2023-10-20 10:27:00,24.91,24.935,24.91,24.935,2301.0,BTU +2023-10-20 10:26:00,24.969,24.97,24.91,24.92,18644.0,BTU +2023-10-20 10:25:00,24.93,24.965,24.93,24.96,3488.0,BTU +2023-10-20 10:24:00,24.93,24.95,24.92,24.92,6524.0,BTU +2023-10-20 10:23:00,24.935,24.95,24.92,24.93,10232.0,BTU +2023-10-20 10:22:00,24.89,24.93,24.87,24.926,14039.0,BTU +2023-10-20 10:21:00,24.89,24.94,24.885,24.89,24980.0,BTU +2023-10-20 10:20:00,24.98,24.98,24.89,24.89,8775.0,BTU +2023-10-20 10:19:00,25.02,25.03,24.985,24.985,9497.0,BTU +2023-10-20 10:18:00,25.05,25.05,25.02,25.03,3384.0,BTU +2023-10-20 10:17:00,25.05,25.08,25.045,25.05,4592.0,BTU +2023-10-20 10:16:00,25.02,25.05,25.015,25.05,4915.0,BTU +2023-10-20 10:15:00,25.05,25.06,25.02,25.02,6319.0,BTU +2023-10-20 10:14:00,25.09,25.09,25.07,25.07,2432.0,BTU +2023-10-20 10:13:00,25.11,25.122,25.1,25.1,7693.0,BTU +2023-10-20 10:12:00,25.14,25.15,25.115,25.12,5018.0,BTU +2023-10-20 10:11:00,25.18,25.18,25.14,25.145,5005.0,BTU +2023-10-20 10:10:00,25.18,25.2,25.175,25.19,6494.0,BTU +2023-10-20 10:09:00,25.17,25.17,25.165,25.17,2065.0,BTU +2023-10-20 10:08:00,25.16,25.17,25.14,25.17,2831.0,BTU +2023-10-20 10:07:00,25.19,25.19,25.16,25.17,4459.0,BTU +2023-10-20 10:06:00,25.245,25.245,25.21,25.21,3740.0,BTU +2023-10-20 10:05:00,25.27,25.281,25.23,25.23,1966.0,BTU +2023-10-20 10:04:00,25.27,25.28,25.26,25.27,879.0,BTU +2023-10-20 10:03:00,25.33,25.34,25.28,25.28,1970.0,BTU +2023-10-20 10:02:00,25.3,25.33,25.3,25.32,3659.0,BTU +2023-10-20 10:01:00,25.31,25.31,25.29,25.3,2479.0,BTU +2023-10-20 10:00:00,25.29,25.3,25.29,25.3,1900.0,BTU +2023-10-20 09:59:00,25.305,25.325,25.3,25.3,1771.0,BTU +2023-10-20 09:58:00,25.3,25.308,25.3,25.3,1632.0,BTU +2023-10-20 09:57:00,25.34,25.34,25.31,25.31,2002.0,BTU +2023-10-20 09:56:00,25.372,25.38,25.37,25.37,1690.0,BTU +2023-10-20 09:55:00,25.35,25.35,25.35,25.35,1076.0,BTU +2023-10-20 09:54:00,25.34,25.35,25.33,25.35,2552.0,BTU +2023-10-20 09:53:00,25.39,25.39,25.33,25.33,5726.0,BTU +2023-10-20 09:52:00,25.37,25.41,25.37,25.39,2802.0,BTU +2023-10-20 09:51:00,25.35,25.365,25.35,25.36,3130.0,BTU +2023-10-20 09:50:00,25.38,25.38,25.33,25.34,6708.0,BTU +2023-10-20 09:49:00,25.36,25.38,25.36,25.38,1664.0,BTU +2023-10-20 09:48:00,25.354,25.37,25.35,25.35,1950.0,BTU +2023-10-20 09:47:00,25.27,25.35,25.269,25.35,8313.0,BTU +2023-10-20 09:46:00,25.26,25.26,25.24,25.252,1899.0,BTU +2023-10-20 09:45:00,25.19,25.28,25.19,25.25,4294.0,BTU +2023-10-20 09:44:00,25.18,25.23,25.18,25.18,4528.0,BTU +2023-10-20 09:43:00,25.213,25.218,25.18,25.19,1095.0,BTU +2023-10-20 09:42:00,25.25,25.27,25.23,25.24,8458.0,BTU +2023-10-20 09:41:00,25.341,25.4,25.27,25.27,7725.0,BTU +2023-10-20 09:40:00,25.36,25.36,25.31,25.33,5953.0,BTU +2023-10-20 09:39:00,25.388,25.388,25.33,25.35,2533.0,BTU +2023-10-20 09:38:00,25.4,25.41,25.39,25.39,1764.0,BTU +2023-10-20 09:37:00,25.39,25.42,25.375,25.38,4634.0,BTU +2023-10-20 09:36:00,25.4,25.4,25.37,25.4,2131.0,BTU +2023-10-20 09:35:00,25.41,25.41,25.365,25.39,3209.0,BTU +2023-10-20 09:34:00,25.487,25.487,25.4,25.41,3107.0,BTU +2023-10-20 09:33:00,25.53,25.53,25.51,25.51,1216.0,BTU +2023-10-20 09:32:00,25.53,25.55,25.505,25.55,2958.0,BTU +2023-10-20 09:31:00,25.37,25.5,25.37,25.5,9651.0,BTU +2023-10-20 09:30:00,25.32,25.404,25.32,25.38,60677.0,BTU +2023-10-20 09:28:00,25.4,25.4,25.4,25.4,132.0,BTU +2023-10-20 09:20:00,25.37,25.37,25.37,25.37,200.0,BTU +2023-10-20 09:12:00,25.35,25.35,25.35,25.35,500.0,BTU +2023-10-20 08:43:00,25.35,25.35,25.35,25.35,2.0,BTU +2023-10-20 07:02:00,25.39,25.39,25.39,25.39,2.0,BTU +2023-10-20 07:00:00,25.4,25.4,25.4,25.4,118.0,BTU +2023-10-19 19:29:00,25.25,25.25,25.25,25.25,474.0,BTU +2023-10-19 19:28:00,25.4,25.4,25.4,25.4,26.0,BTU +2023-10-19 19:00:00,25.42,25.42,25.42,25.42,315470.0,BTU +2023-10-19 18:30:00,25.42,25.42,25.42,25.42,315470.0,BTU +2023-10-19 17:59:00,25.42,25.42,25.42,25.42,1.0,BTU +2023-10-19 16:20:00,25.42,25.42,25.42,25.42,1.0,BTU +2023-10-19 16:10:00,25.42,25.42,25.42,25.42,315470.0,BTU +2023-10-19 16:08:00,25.17,25.17,25.17,25.17,1.0,BTU +2023-10-19 16:04:00,25.42,25.42,25.42,25.42,340.0,BTU +2023-10-19 16:01:00,25.42,25.42,25.42,25.42,6426.0,BTU +2023-10-19 16:00:00,25.425,25.425,25.17,25.42,643980.0,BTU +2023-10-19 15:59:00,25.455,25.46,25.405,25.425,58875.0,BTU +2023-10-19 15:58:00,25.435,25.47,25.43,25.46,32546.0,BTU +2023-10-19 15:57:00,25.455,25.47,25.435,25.435,36593.0,BTU +2023-10-19 15:56:00,25.44,25.46,25.435,25.455,26512.0,BTU +2023-10-19 15:55:00,25.405,25.44,25.4,25.44,20445.0,BTU +2023-10-19 15:54:00,25.39,25.41,25.38,25.41,24749.0,BTU +2023-10-19 15:53:00,25.37,25.39,25.36,25.39,17825.0,BTU +2023-10-19 15:52:00,25.345,25.38,25.345,25.37,15245.0,BTU +2023-10-19 15:51:00,25.375,25.38,25.33,25.345,23677.0,BTU +2023-10-19 15:50:00,25.37,25.39,25.37,25.375,9995.0,BTU +2023-10-19 15:49:00,25.35,25.405,25.35,25.375,28743.0,BTU +2023-10-19 15:48:00,25.365,25.38,25.35,25.35,7402.0,BTU +2023-10-19 15:47:00,25.34,25.36,25.33,25.36,25257.0,BTU +2023-10-19 15:46:00,25.35,25.35,25.31,25.33,20018.0,BTU +2023-10-19 15:45:00,25.35,25.36,25.335,25.355,10640.0,BTU +2023-10-19 15:44:00,25.33,25.355,25.33,25.355,28449.0,BTU +2023-10-19 15:43:00,25.335,25.34,25.315,25.34,16081.0,BTU +2023-10-19 15:42:00,25.33,25.34,25.33,25.335,4616.0,BTU +2023-10-19 15:41:00,25.335,25.34,25.33,25.33,4076.0,BTU +2023-10-19 15:40:00,25.335,25.34,25.335,25.34,4336.0,BTU +2023-10-19 15:39:00,25.335,25.34,25.322,25.335,6893.0,BTU +2023-10-19 15:38:00,25.35,25.35,25.335,25.34,5390.0,BTU +2023-10-19 15:37:00,25.35,25.353,25.345,25.351,3349.0,BTU +2023-10-19 15:36:00,25.36,25.365,25.34,25.36,17538.0,BTU +2023-10-19 15:35:00,25.385,25.389,25.365,25.365,16350.0,BTU +2023-10-19 15:34:00,25.35,25.38,25.346,25.38,7004.0,BTU +2023-10-19 15:33:00,25.37,25.37,25.345,25.35,2778.0,BTU +2023-10-19 15:32:00,25.385,25.39,25.37,25.37,8845.0,BTU +2023-10-19 15:31:00,25.365,25.385,25.365,25.385,3816.0,BTU +2023-10-19 15:30:00,25.35,25.365,25.35,25.365,7488.0,BTU +2023-10-19 15:29:00,25.345,25.35,25.345,25.35,2744.0,BTU +2023-10-19 15:28:00,25.345,25.35,25.337,25.345,1473.0,BTU +2023-10-19 15:27:00,25.355,25.365,25.345,25.345,6382.0,BTU +2023-10-19 15:26:00,25.34,25.35,25.34,25.35,7847.0,BTU +2023-10-19 15:25:00,25.35,25.35,25.34,25.345,5018.0,BTU +2023-10-19 15:24:00,25.35,25.35,25.335,25.35,2937.0,BTU +2023-10-19 15:23:00,25.36,25.36,25.34,25.35,13284.0,BTU +2023-10-19 15:22:00,25.34,25.37,25.34,25.37,10796.0,BTU +2023-10-19 15:21:00,25.37,25.37,25.35,25.35,1812.0,BTU +2023-10-19 15:20:00,25.375,25.405,25.375,25.38,3531.0,BTU +2023-10-19 15:19:00,25.36,25.38,25.36,25.375,1296.0,BTU +2023-10-19 15:18:00,25.335,25.36,25.335,25.355,4005.0,BTU +2023-10-19 15:17:00,25.34,25.34,25.33,25.33,1720.0,BTU +2023-10-19 15:16:00,25.35,25.35,25.325,25.34,6557.0,BTU +2023-10-19 15:15:00,25.36,25.36,25.35,25.35,978.0,BTU +2023-10-19 15:14:00,25.345,25.365,25.332,25.36,12470.0,BTU +2023-10-19 15:13:00,25.35,25.35,25.34,25.345,6353.0,BTU +2023-10-19 15:12:00,25.355,25.355,25.35,25.355,5903.0,BTU +2023-10-19 15:11:00,25.365,25.365,25.36,25.36,1854.0,BTU +2023-10-19 15:10:00,25.365,25.37,25.365,25.37,514.0,BTU +2023-10-19 15:09:00,25.34,25.38,25.34,25.365,12282.0,BTU +2023-10-19 15:08:00,25.335,25.335,25.335,25.335,1770.0,BTU +2023-10-19 15:07:00,25.333,25.34,25.332,25.335,1235.0,BTU +2023-10-19 15:06:00,25.35,25.35,25.33,25.33,8786.0,BTU +2023-10-19 15:05:00,25.355,25.355,25.35,25.35,890.0,BTU +2023-10-19 15:04:00,25.355,25.355,25.35,25.35,575.0,BTU +2023-10-19 15:03:00,25.34,25.35,25.34,25.35,2394.0,BTU +2023-10-19 15:02:00,25.375,25.375,25.345,25.345,2591.0,BTU +2023-10-19 15:01:00,25.34,25.37,25.34,25.37,2413.0,BTU +2023-10-19 15:00:00,25.32,25.335,25.31,25.335,7393.0,BTU +2023-10-19 14:59:00,25.33,25.335,25.32,25.32,7915.0,BTU +2023-10-19 14:58:00,25.315,25.34,25.315,25.335,3699.0,BTU +2023-10-19 14:57:00,25.305,25.31,25.3,25.31,5990.0,BTU +2023-10-19 14:56:00,25.325,25.325,25.3,25.305,5895.0,BTU +2023-10-19 14:55:00,25.31,25.325,25.31,25.325,3376.0,BTU +2023-10-19 14:54:00,25.32,25.325,25.315,25.315,3040.0,BTU +2023-10-19 14:53:00,25.285,25.33,25.285,25.33,51427.0,BTU +2023-10-19 14:52:00,25.255,25.29,25.251,25.285,7592.0,BTU +2023-10-19 14:51:00,25.285,25.29,25.25,25.255,11009.0,BTU +2023-10-19 14:50:00,25.285,25.29,25.28,25.28,8562.0,BTU +2023-10-19 14:49:00,25.285,25.29,25.285,25.285,1030.0,BTU +2023-10-19 14:48:00,25.295,25.3,25.28,25.285,13051.0,BTU +2023-10-19 14:47:00,25.285,25.305,25.28,25.295,34961.0,BTU +2023-10-19 14:46:00,25.285,25.29,25.285,25.29,670.0,BTU +2023-10-19 14:45:00,25.32,25.32,25.29,25.29,10770.0,BTU +2023-10-19 14:44:00,25.315,25.325,25.31,25.32,4873.0,BTU +2023-10-19 14:43:00,25.31,25.315,25.31,25.315,2635.0,BTU +2023-10-19 14:42:00,25.325,25.325,25.31,25.315,1514.0,BTU +2023-10-19 14:41:00,25.335,25.335,25.32,25.32,2138.0,BTU +2023-10-19 14:40:00,25.34,25.34,25.315,25.335,5160.0,BTU +2023-10-19 14:39:00,25.335,25.345,25.335,25.345,1656.0,BTU +2023-10-19 14:38:00,25.33,25.335,25.33,25.33,4529.0,BTU +2023-10-19 14:37:00,25.33,25.335,25.32,25.32,3513.0,BTU +2023-10-19 14:35:00,25.34,25.34,25.335,25.335,1562.0,BTU +2023-10-19 14:34:00,25.335,25.345,25.335,25.345,2515.0,BTU +2023-10-19 14:33:00,25.31,25.335,25.302,25.33,4550.0,BTU +2023-10-19 14:32:00,25.3,25.315,25.295,25.315,3349.0,BTU +2023-10-19 14:31:00,25.31,25.31,25.295,25.305,1651.0,BTU +2023-10-19 14:30:00,25.34,25.34,25.31,25.31,8607.0,BTU +2023-10-19 14:29:00,25.32,25.345,25.32,25.345,2358.0,BTU +2023-10-19 14:28:00,25.34,25.34,25.32,25.32,2221.0,BTU +2023-10-19 14:27:00,25.33,25.34,25.325,25.34,5882.0,BTU +2023-10-19 14:26:00,25.32,25.325,25.32,25.32,1029.0,BTU +2023-10-19 14:25:00,25.325,25.325,25.31,25.315,3198.0,BTU +2023-10-19 14:24:00,25.325,25.325,25.32,25.32,1045.0,BTU +2023-10-19 14:23:00,25.33,25.33,25.32,25.32,2549.0,BTU +2023-10-19 14:22:00,25.295,25.33,25.285,25.33,13548.0,BTU +2023-10-19 14:21:00,25.29,25.3,25.285,25.295,4724.0,BTU +2023-10-19 14:20:00,25.3,25.3,25.28,25.285,5712.0,BTU +2023-10-19 14:19:00,25.305,25.305,25.295,25.295,5753.0,BTU +2023-10-19 14:18:00,25.305,25.31,25.3,25.305,1065.0,BTU +2023-10-19 14:17:00,25.305,25.31,25.305,25.305,963.0,BTU +2023-10-19 14:16:00,25.31,25.31,25.305,25.305,1230.0,BTU +2023-10-19 14:15:00,25.3,25.31,25.295,25.31,5316.0,BTU +2023-10-19 14:14:00,25.32,25.32,25.302,25.305,1135.0,BTU +2023-10-19 14:13:00,25.32,25.32,25.32,25.32,1955.0,BTU +2023-10-19 14:12:00,25.315,25.32,25.315,25.32,1550.0,BTU +2023-10-19 14:11:00,25.35,25.35,25.305,25.305,2428.0,BTU +2023-10-19 14:10:00,25.315,25.345,25.315,25.345,2940.0,BTU +2023-10-19 14:09:00,25.32,25.32,25.32,25.32,211.0,BTU +2023-10-19 14:08:00,25.34,25.34,25.33,25.33,2114.0,BTU +2023-10-19 14:07:00,25.35,25.355,25.34,25.345,6704.0,BTU +2023-10-19 14:06:00,25.345,25.35,25.34,25.345,2652.0,BTU +2023-10-19 14:05:00,25.365,25.365,25.34,25.34,2704.0,BTU +2023-10-19 14:04:00,25.36,25.365,25.36,25.36,1786.0,BTU +2023-10-19 14:03:00,25.365,25.365,25.36,25.36,1715.0,BTU +2023-10-19 14:02:00,25.325,25.36,25.325,25.36,4025.0,BTU +2023-10-19 14:01:00,25.325,25.325,25.32,25.32,687.0,BTU +2023-10-19 14:00:00,25.335,25.335,25.325,25.33,1732.0,BTU +2023-10-19 13:59:00,25.32,25.32,25.315,25.32,1416.0,BTU +2023-10-19 13:58:00,25.32,25.325,25.31,25.325,2470.0,BTU +2023-10-19 13:57:00,25.295,25.32,25.295,25.32,4530.0,BTU +2023-10-19 13:56:00,25.305,25.305,25.29,25.3,2582.0,BTU +2023-10-19 13:55:00,25.27,25.3,25.27,25.3,2597.0,BTU +2023-10-19 13:54:00,25.255,25.265,25.25,25.265,3314.0,BTU +2023-10-19 13:53:00,25.265,25.27,25.26,25.26,2439.0,BTU +2023-10-19 13:52:00,25.26,25.275,25.26,25.27,2446.0,BTU +2023-10-19 13:51:00,25.315,25.32,25.27,25.27,3908.0,BTU +2023-10-19 13:50:00,25.31,25.31,25.31,25.31,746.0,BTU +2023-10-19 13:49:00,25.285,25.31,25.28,25.31,5001.0,BTU +2023-10-19 13:48:00,25.305,25.31,25.285,25.285,2939.0,BTU +2023-10-19 13:47:00,25.3,25.31,25.3,25.3,2172.0,BTU +2023-10-19 13:46:00,25.295,25.305,25.28,25.29,13325.0,BTU +2023-10-19 13:45:00,25.31,25.33,25.305,25.31,2395.0,BTU +2023-10-19 13:44:00,25.325,25.325,25.305,25.31,2370.0,BTU +2023-10-19 13:43:00,25.325,25.33,25.315,25.32,1793.0,BTU +2023-10-19 13:42:00,25.34,25.34,25.32,25.32,1160.0,BTU +2023-10-19 13:41:00,25.34,25.34,25.33,25.33,2981.0,BTU +2023-10-19 13:40:00,25.345,25.355,25.34,25.34,2160.0,BTU +2023-10-19 13:39:00,25.35,25.355,25.335,25.34,2114.0,BTU +2023-10-19 13:38:00,25.345,25.35,25.345,25.35,1663.0,BTU +2023-10-19 13:37:00,25.33,25.35,25.32,25.335,7673.0,BTU +2023-10-19 13:36:00,25.32,25.33,25.32,25.32,2687.0,BTU +2023-10-19 13:35:00,25.305,25.34,25.305,25.32,8567.0,BTU +2023-10-19 13:34:00,25.32,25.32,25.31,25.31,1430.0,BTU +2023-10-19 13:33:00,25.33,25.33,25.31,25.32,1666.0,BTU +2023-10-19 13:32:00,25.39,25.39,25.34,25.34,8387.0,BTU +2023-10-19 13:31:00,25.41,25.41,25.395,25.395,1740.0,BTU +2023-10-19 13:30:00,25.405,25.41,25.395,25.41,1999.0,BTU +2023-10-19 13:29:00,25.375,25.405,25.375,25.405,2635.0,BTU +2023-10-19 13:28:00,25.4,25.4,25.37,25.375,6050.0,BTU +2023-10-19 13:27:00,25.4,25.405,25.395,25.4,2390.0,BTU +2023-10-19 13:26:00,25.405,25.42,25.385,25.385,3485.0,BTU +2023-10-19 13:25:00,25.41,25.41,25.4,25.4,2595.0,BTU +2023-10-19 13:24:00,25.425,25.43,25.42,25.42,1692.0,BTU +2023-10-19 13:23:00,25.43,25.43,25.4,25.42,3697.0,BTU +2023-10-19 13:22:00,25.45,25.45,25.43,25.44,1822.0,BTU +2023-10-19 13:21:00,25.46,25.47,25.46,25.46,1818.0,BTU +2023-10-19 13:20:00,25.45,25.46,25.45,25.46,1179.0,BTU +2023-10-19 13:19:00,25.44,25.45,25.435,25.45,4408.0,BTU +2023-10-19 13:18:00,25.44,25.44,25.42,25.43,5888.0,BTU +2023-10-19 13:17:00,25.47,25.47,25.45,25.45,13255.0,BTU +2023-10-19 13:16:00,25.43,25.485,25.43,25.47,18207.0,BTU +2023-10-19 13:15:00,25.425,25.43,25.42,25.42,2814.0,BTU +2023-10-19 13:14:00,25.439,25.44,25.42,25.42,3936.0,BTU +2023-10-19 13:13:00,25.435,25.44,25.435,25.435,2882.0,BTU +2023-10-19 13:12:00,25.42,25.45,25.42,25.43,3432.0,BTU +2023-10-19 13:11:00,25.44,25.44,25.42,25.42,916.0,BTU +2023-10-19 13:10:00,25.425,25.45,25.425,25.44,6652.0,BTU +2023-10-19 13:09:00,25.429,25.44,25.425,25.43,3968.0,BTU +2023-10-19 13:08:00,25.42,25.43,25.42,25.42,911.0,BTU +2023-10-19 13:07:00,25.44,25.45,25.42,25.42,4922.0,BTU +2023-10-19 13:06:00,25.42,25.47,25.42,25.45,4095.0,BTU +2023-10-19 13:05:00,25.4,25.42,25.4,25.42,6193.0,BTU +2023-10-19 13:04:00,25.41,25.41,25.4,25.41,2769.0,BTU +2023-10-19 13:03:00,25.41,25.41,25.41,25.41,522.0,BTU +2023-10-19 13:02:00,25.395,25.42,25.395,25.415,4063.0,BTU +2023-10-19 13:01:00,25.41,25.42,25.39,25.39,10392.0,BTU +2023-10-19 13:00:00,25.39,25.4,25.39,25.39,3340.0,BTU +2023-10-19 12:59:00,25.36,25.385,25.36,25.385,1132.0,BTU +2023-10-19 12:58:00,25.38,25.38,25.37,25.38,2247.0,BTU +2023-10-19 12:57:00,25.42,25.42,25.37,25.37,6186.0,BTU +2023-10-19 12:56:00,25.42,25.42,25.413,25.413,1664.0,BTU +2023-10-19 12:55:00,25.43,25.45,25.4,25.41,5116.0,BTU +2023-10-19 12:54:00,25.44,25.45,25.41,25.42,6114.0,BTU +2023-10-19 12:53:00,25.43,25.47,25.43,25.435,3189.0,BTU +2023-10-19 12:52:00,25.41,25.43,25.405,25.43,4286.0,BTU +2023-10-19 12:51:00,25.39,25.405,25.38,25.405,3815.0,BTU +2023-10-19 12:50:00,25.39,25.39,25.37,25.38,6045.0,BTU +2023-10-19 12:49:00,25.4,25.4,25.38,25.39,2475.0,BTU +2023-10-19 12:48:00,25.39,25.43,25.39,25.41,3043.0,BTU +2023-10-19 12:47:00,25.37,25.39,25.37,25.39,2685.0,BTU +2023-10-19 12:46:00,25.37,25.385,25.37,25.371,5864.0,BTU +2023-10-19 12:45:00,25.35,25.37,25.35,25.36,3346.0,BTU +2023-10-19 12:44:00,25.34,25.34,25.32,25.33,2686.0,BTU +2023-10-19 12:43:00,25.315,25.345,25.315,25.345,1935.0,BTU +2023-10-19 12:42:00,25.34,25.345,25.33,25.33,4447.0,BTU +2023-10-19 12:41:00,25.3,25.325,25.28,25.325,1758.0,BTU +2023-10-19 12:40:00,25.29,25.31,25.29,25.29,2620.0,BTU +2023-10-19 12:39:00,25.26,25.28,25.26,25.28,2833.0,BTU +2023-10-19 12:38:00,25.3,25.3,25.26,25.26,2386.0,BTU +2023-10-19 12:37:00,25.33,25.34,25.3,25.3,3668.0,BTU +2023-10-19 12:36:00,25.36,25.364,25.345,25.35,3361.0,BTU +2023-10-19 12:35:00,25.34,25.355,25.34,25.355,979.0,BTU +2023-10-19 12:34:00,25.38,25.39,25.35,25.35,3379.0,BTU +2023-10-19 12:33:00,25.43,25.43,25.385,25.385,3162.0,BTU +2023-10-19 12:32:00,25.4,25.415,25.39,25.415,1837.0,BTU +2023-10-19 12:31:00,25.43,25.44,25.405,25.405,3972.0,BTU +2023-10-19 12:30:00,25.43,25.43,25.42,25.43,987.0,BTU +2023-10-19 12:29:00,25.45,25.45,25.425,25.44,1400.0,BTU +2023-10-19 12:28:00,25.437,25.44,25.436,25.44,729.0,BTU +2023-10-19 12:27:00,25.43,25.43,25.43,25.43,1788.0,BTU +2023-10-19 12:26:00,25.415,25.42,25.415,25.42,617.0,BTU +2023-10-19 12:25:00,25.45,25.46,25.45,25.46,4438.0,BTU +2023-10-19 12:24:00,25.5,25.5,25.475,25.475,1259.0,BTU +2023-10-19 12:23:00,25.5,25.5,25.49,25.49,458.0,BTU +2023-10-19 12:22:00,25.5,25.52,25.5,25.51,5236.0,BTU +2023-10-19 12:21:00,25.49,25.495,25.465,25.495,12515.0,BTU +2023-10-19 12:20:00,25.455,25.48,25.455,25.473,1779.0,BTU +2023-10-19 12:19:00,25.45,25.47,25.45,25.45,4109.0,BTU +2023-10-19 12:18:00,25.415,25.45,25.415,25.44,6198.0,BTU +2023-10-19 12:17:00,25.428,25.43,25.42,25.42,2305.0,BTU +2023-10-19 12:16:00,25.41,25.42,25.41,25.42,1170.0,BTU +2023-10-19 12:15:00,25.4,25.4,25.4,25.4,505.0,BTU +2023-10-19 12:14:00,25.38,25.42,25.38,25.405,2501.0,BTU +2023-10-19 12:13:00,25.395,25.395,25.38,25.38,1780.0,BTU +2023-10-19 12:12:00,25.4,25.41,25.39,25.39,1129.0,BTU +2023-10-19 12:11:00,25.4,25.4,25.39,25.39,1030.0,BTU +2023-10-19 12:10:00,25.39,25.39,25.39,25.39,292.0,BTU +2023-10-19 12:09:00,25.39,25.4,25.39,25.4,1386.0,BTU +2023-10-19 12:08:00,25.38,25.39,25.38,25.39,1651.0,BTU +2023-10-19 12:07:00,25.37,25.38,25.355,25.37,2634.0,BTU +2023-10-19 12:06:00,25.34,25.375,25.34,25.37,2258.0,BTU +2023-10-19 12:05:00,25.37,25.38,25.34,25.34,3949.0,BTU +2023-10-19 12:04:00,25.38,25.39,25.37,25.37,1240.0,BTU +2023-10-19 12:03:00,25.41,25.41,25.39,25.39,2374.0,BTU +2023-10-19 12:02:00,25.37,25.4,25.37,25.4,1775.0,BTU +2023-10-19 12:01:00,25.34,25.36,25.34,25.36,665.0,BTU +2023-10-19 12:00:00,25.31,25.35,25.265,25.35,6534.0,BTU +2023-10-19 11:59:00,25.27,25.31,25.27,25.31,9526.0,BTU +2023-10-19 11:58:00,25.271,25.27,25.25,25.26,2278.0,BTU +2023-10-19 11:57:00,25.31,25.31,25.265,25.275,2368.0,BTU +2023-10-19 11:56:00,25.235,25.3,25.235,25.295,12217.0,BTU +2023-10-19 11:55:00,25.245,25.245,25.23,25.238,2852.0,BTU +2023-10-19 11:54:00,25.24,25.245,25.235,25.235,1688.0,BTU +2023-10-19 11:53:00,25.33,25.33,25.25,25.25,2360.0,BTU +2023-10-19 11:52:00,25.28,25.325,25.28,25.325,5055.0,BTU +2023-10-19 11:51:00,25.299,25.3,25.27,25.27,5917.0,BTU +2023-10-19 11:50:00,25.36,25.365,25.3,25.3,4259.0,BTU +2023-10-19 11:49:00,25.4,25.4,25.345,25.35,6516.0,BTU +2023-10-19 11:48:00,25.41,25.41,25.41,25.41,938.0,BTU +2023-10-19 11:47:00,25.41,25.415,25.41,25.415,1272.0,BTU +2023-10-19 11:46:00,25.4,25.4,25.39,25.4,1850.0,BTU +2023-10-19 11:45:00,25.385,25.4,25.385,25.4,2286.0,BTU +2023-10-19 11:44:00,25.375,25.385,25.375,25.385,1541.0,BTU +2023-10-19 11:43:00,25.385,25.385,25.375,25.375,1518.0,BTU +2023-10-19 11:42:00,25.395,25.4,25.38,25.38,3823.0,BTU +2023-10-19 11:41:00,25.38,25.395,25.38,25.395,1643.0,BTU +2023-10-19 11:40:00,25.375,25.38,25.36,25.37,4879.0,BTU +2023-10-19 11:39:00,25.38,25.38,25.38,25.38,783.0,BTU +2023-10-19 11:38:00,25.38,25.405,25.37,25.37,6955.0,BTU +2023-10-19 11:37:00,25.39,25.4,25.39,25.4,100784.0,BTU +2023-10-19 11:36:00,25.39,25.395,25.37,25.38,6989.0,BTU +2023-10-19 11:35:00,25.37,25.4,25.365,25.4,6076.0,BTU +2023-10-19 11:34:00,25.38,25.38,25.37,25.371,3418.0,BTU +2023-10-19 11:33:00,25.39,25.39,25.38,25.38,1826.0,BTU +2023-10-19 11:32:00,25.385,25.4,25.385,25.4,1072.0,BTU +2023-10-19 11:31:00,25.385,25.39,25.385,25.385,1112.0,BTU +2023-10-19 11:30:00,25.38,25.39,25.365,25.38,3115.0,BTU +2023-10-19 11:29:00,25.38,25.38,25.37,25.37,1020.0,BTU +2023-10-19 11:28:00,25.42,25.42,25.385,25.385,4444.0,BTU +2023-10-19 11:27:00,25.46,25.46,25.44,25.44,1776.0,BTU +2023-10-19 11:26:00,25.44,25.46,25.43,25.46,1045.0,BTU +2023-10-19 11:25:00,25.44,25.44,25.43,25.44,2421.0,BTU +2023-10-19 11:24:00,25.405,25.42,25.405,25.42,1085.0,BTU +2023-10-19 11:23:00,25.44,25.44,25.4,25.41,4567.0,BTU +2023-10-19 11:22:00,25.46,25.47,25.45,25.45,2817.0,BTU +2023-10-19 11:21:00,25.42,25.44,25.42,25.44,1361.0,BTU +2023-10-19 11:20:00,25.44,25.45,25.44,25.44,2025.0,BTU +2023-10-19 11:19:00,25.4,25.43,25.4,25.43,5478.0,BTU +2023-10-19 11:18:00,25.4,25.4,25.39,25.395,2484.0,BTU +2023-10-19 11:17:00,25.42,25.435,25.4,25.41,15500.0,BTU +2023-10-19 11:16:00,25.435,25.44,25.43,25.43,1585.0,BTU +2023-10-19 11:15:00,25.44,25.45,25.43,25.435,5203.0,BTU +2023-10-19 11:14:00,25.45,25.45,25.445,25.445,1186.0,BTU +2023-10-19 11:13:00,25.44,25.44,25.44,25.44,201.0,BTU +2023-10-19 11:12:00,25.451,25.454,25.45,25.45,1016.0,BTU +2023-10-19 11:11:00,25.44,25.46,25.44,25.45,2822.0,BTU +2023-10-19 11:10:00,25.43,25.44,25.43,25.44,2919.0,BTU +2023-10-19 11:09:00,25.48,25.48,25.42,25.42,4278.0,BTU +2023-10-19 11:08:00,25.48,25.485,25.48,25.485,1046.0,BTU +2023-10-19 11:07:00,25.49,25.49,25.48,25.48,926.0,BTU +2023-10-19 11:06:00,25.41,25.47,25.41,25.47,3345.0,BTU +2023-10-19 11:05:00,25.355,25.39,25.355,25.39,13522.0,BTU +2023-10-19 11:04:00,25.34,25.36,25.34,25.36,1728.0,BTU +2023-10-19 11:03:00,25.34,25.34,25.332,25.332,867.0,BTU +2023-10-19 11:02:00,25.315,25.35,25.315,25.34,4933.0,BTU +2023-10-19 11:01:00,25.32,25.35,25.32,25.32,5780.0,BTU +2023-10-19 11:00:00,25.3,25.315,25.3,25.315,4863.0,BTU +2023-10-19 10:59:00,25.28,25.3,25.27,25.3,3668.0,BTU +2023-10-19 10:58:00,25.31,25.31,25.28,25.29,8304.0,BTU +2023-10-19 10:57:00,25.32,25.325,25.305,25.31,3665.0,BTU +2023-10-19 10:56:00,25.31,25.315,25.31,25.315,417.0,BTU +2023-10-19 10:55:00,25.31,25.32,25.3,25.315,5176.0,BTU +2023-10-19 10:54:00,25.3,25.31,25.28,25.31,4119.0,BTU +2023-10-19 10:53:00,25.32,25.32,25.305,25.305,1725.0,BTU +2023-10-19 10:52:00,25.36,25.36,25.31,25.32,8096.0,BTU +2023-10-19 10:51:00,25.365,25.375,25.365,25.37,1896.0,BTU +2023-10-19 10:50:00,25.36,25.37,25.36,25.37,2327.0,BTU +2023-10-19 10:49:00,25.345,25.375,25.34,25.37,3690.0,BTU +2023-10-19 10:48:00,25.34,25.36,25.34,25.345,3706.0,BTU +2023-10-19 10:47:00,25.33,25.355,25.33,25.35,3296.0,BTU +2023-10-19 10:46:00,25.315,25.35,25.315,25.34,3897.0,BTU +2023-10-19 10:45:00,25.3,25.31,25.29,25.31,7622.0,BTU +2023-10-19 10:44:00,25.31,25.315,25.3,25.3,2385.0,BTU +2023-10-19 10:43:00,25.325,25.335,25.31,25.31,4070.0,BTU +2023-10-19 10:42:00,25.305,25.325,25.3,25.325,3157.0,BTU +2023-10-19 10:41:00,25.33,25.335,25.31,25.31,6706.0,BTU +2023-10-19 10:40:00,25.355,25.355,25.32,25.325,5602.0,BTU +2023-10-19 10:39:00,25.365,25.365,25.355,25.36,2344.0,BTU +2023-10-19 10:38:00,25.363,25.373,25.36,25.36,3797.0,BTU +2023-10-19 10:37:00,25.38,25.38,25.36,25.37,3372.0,BTU +2023-10-19 10:36:00,25.385,25.41,25.385,25.39,6951.0,BTU +2023-10-19 10:35:00,25.36,25.38,25.36,25.38,4358.0,BTU +2023-10-19 10:34:00,25.36,25.371,25.36,25.365,2614.0,BTU +2023-10-19 10:33:00,25.38,25.38,25.33,25.36,6609.0,BTU +2023-10-19 10:32:00,25.38,25.4,25.365,25.38,12305.0,BTU +2023-10-19 10:31:00,25.445,25.45,25.39,25.39,3765.0,BTU +2023-10-19 10:30:00,25.46,25.47,25.445,25.445,2028.0,BTU +2023-10-19 10:29:00,25.455,25.47,25.45,25.46,2463.0,BTU +2023-10-19 10:28:00,25.47,25.47,25.445,25.445,994.0,BTU +2023-10-19 10:27:00,25.445,25.475,25.445,25.475,2811.0,BTU +2023-10-19 10:26:00,25.46,25.465,25.445,25.445,1229.0,BTU +2023-10-19 10:25:00,25.48,25.48,25.455,25.455,4261.0,BTU +2023-10-19 10:24:00,25.49,25.49,25.46,25.48,5085.0,BTU +2023-10-19 10:23:00,25.435,25.49,25.435,25.49,13399.0,BTU +2023-10-19 10:22:00,25.44,25.445,25.43,25.43,1675.0,BTU +2023-10-19 10:21:00,25.48,25.48,25.44,25.44,2573.0,BTU +2023-10-19 10:20:00,25.455,25.475,25.455,25.475,2760.0,BTU +2023-10-19 10:19:00,25.425,25.46,25.425,25.445,2515.0,BTU +2023-10-19 10:18:00,25.36,25.425,25.35,25.425,3657.0,BTU +2023-10-19 10:17:00,25.34,25.37,25.34,25.36,10007.0,BTU +2023-10-19 10:16:00,25.395,25.4,25.35,25.35,2861.0,BTU +2023-10-19 10:15:00,25.39,25.41,25.38,25.4,7667.0,BTU +2023-10-19 10:14:00,25.38,25.4,25.38,25.4,2432.0,BTU +2023-10-19 10:13:00,25.39,25.39,25.36,25.38,7257.0,BTU +2023-10-19 10:12:00,25.43,25.43,25.39,25.39,719.0,BTU +2023-10-19 10:11:00,25.46,25.47,25.42,25.445,2998.0,BTU +2023-10-19 10:10:00,25.53,25.54,25.5,25.5,5179.0,BTU +2023-10-19 10:09:00,25.46,25.52,25.44,25.51,274938.0,BTU +2023-10-19 10:08:00,25.47,25.47,25.45,25.46,6817.0,BTU +2023-10-19 10:07:00,25.47,25.475,25.46,25.475,996.0,BTU +2023-10-19 10:06:00,25.465,25.47,25.45,25.46,1969.0,BTU +2023-10-19 10:05:00,25.45,25.5,25.44,25.47,5875.0,BTU +2023-10-19 10:04:00,25.44,25.465,25.44,25.455,3593.0,BTU +2023-10-19 10:03:00,25.44,25.45,25.44,25.44,2030.0,BTU +2023-10-19 10:02:00,25.45,25.45,25.43,25.43,1182.0,BTU +2023-10-19 10:01:00,25.46,25.46,25.45,25.45,1063.0,BTU +2023-10-19 10:00:00,25.5,25.5,25.46,25.465,10197.0,BTU +2023-10-19 09:59:00,25.47,25.5,25.46,25.5,7712.0,BTU +2023-10-19 09:58:00,25.45,25.475,25.45,25.475,3774.0,BTU +2023-10-19 09:57:00,25.49,25.49,25.435,25.435,1951.0,BTU +2023-10-19 09:56:00,25.48,25.52,25.46,25.484,15256.0,BTU +2023-10-19 09:55:00,25.415,25.46,25.41,25.46,3489.0,BTU +2023-10-19 09:54:00,25.4,25.415,25.395,25.415,3514.0,BTU +2023-10-19 09:53:00,25.51,25.51,25.41,25.42,8238.0,BTU +2023-10-19 09:52:00,25.5,25.52,25.495,25.51,4915.0,BTU +2023-10-19 09:51:00,25.48,25.5,25.48,25.5,2740.0,BTU +2023-10-19 09:50:00,25.47,25.48,25.46,25.48,1802.0,BTU +2023-10-19 09:49:00,25.475,25.5,25.47,25.49,2796.0,BTU +2023-10-19 09:48:00,25.43,25.46,25.41,25.46,5199.0,BTU +2023-10-19 09:47:00,25.48,25.5,25.44,25.44,3566.0,BTU +2023-10-19 09:46:00,25.51,25.51,25.46,25.48,3417.0,BTU +2023-10-19 09:45:00,25.53,25.54,25.49,25.54,4193.0,BTU +2023-10-19 09:44:00,25.5,25.52,25.5,25.52,53520.0,BTU +2023-10-19 09:43:00,25.55,25.555,25.52,25.52,5026.0,BTU +2023-10-19 09:42:00,25.545,25.58,25.53,25.56,4195.0,BTU +2023-10-19 09:41:00,25.54,25.55,25.525,25.545,2559.0,BTU +2023-10-19 09:40:00,25.505,25.575,25.505,25.545,7125.0,BTU +2023-10-19 09:39:00,25.445,25.5,25.42,25.49,4383.0,BTU +2023-10-19 09:38:00,25.38,25.43,25.38,25.41,4735.0,BTU +2023-10-19 09:37:00,25.35,25.38,25.34,25.37,7688.0,BTU +2023-10-19 09:36:00,25.22,25.35,25.21,25.35,4282.0,BTU +2023-10-19 09:35:00,25.19,25.24,25.18,25.2,4544.0,BTU +2023-10-19 09:34:00,25.225,25.269,25.15,25.2,31055.0,BTU +2023-10-19 09:33:00,25.15,25.28,25.15,25.221,2875.0,BTU +2023-10-19 09:32:00,25.22,25.25,25.17,25.17,2064.0,BTU +2023-10-19 09:31:00,25.15,25.246,25.15,25.18,2470.0,BTU +2023-10-19 09:30:00,25.43,25.46,25.18,25.235,27039.0,BTU +2023-10-19 09:11:00,25.52,25.52,25.47,25.47,901.0,BTU +2023-10-19 09:03:00,25.48,25.48,25.48,25.48,800.0,BTU +2023-10-19 09:02:00,25.48,25.48,25.48,25.48,14.0,BTU +2023-10-19 09:00:00,25.5,25.5,25.47,25.47,12.0,BTU +2023-10-19 08:03:00,25.47,25.47,25.47,25.47,87.0,BTU +2023-10-19 08:02:00,25.47,25.47,25.47,25.47,12.0,BTU +2023-10-19 07:00:00,25.44,25.47,25.44,25.47,2.0,BTU +2023-10-19 06:59:00,25.44,25.48,25.44,25.48,204.0,BTU +2023-10-18 19:00:00,25.54,25.54,25.54,25.54,143723.0,BTU +2023-10-18 18:30:00,25.54,25.54,25.54,25.54,143723.0,BTU +2023-10-18 17:50:00,25.55,25.55,25.55,25.55,20.0,BTU +2023-10-18 17:18:00,25.68,25.68,25.68,25.68,5.0,BTU +2023-10-18 16:13:00,25.68,25.68,25.68,25.68,1.0,BTU +2023-10-18 16:10:00,25.54,25.54,25.54,25.54,143723.0,BTU +2023-10-18 16:03:00,25.45,25.45,25.45,25.45,200.0,BTU +2023-10-18 16:01:00,25.54,25.54,25.54,25.54,7007.0,BTU +2023-10-18 16:00:00,25.54,25.54,25.45,25.54,329492.0,BTU +2023-10-18 15:59:00,25.545,25.57,25.53,25.54,70331.0,BTU +2023-10-18 15:58:00,25.535,25.55,25.535,25.545,19705.0,BTU +2023-10-18 15:57:00,25.55,25.555,25.52,25.535,41551.0,BTU +2023-10-18 15:56:00,25.53,25.56,25.521,25.55,28141.0,BTU +2023-10-18 15:55:00,25.535,25.545,25.521,25.525,27036.0,BTU +2023-10-18 15:54:00,25.51,25.535,25.51,25.535,18695.0,BTU +2023-10-18 15:53:00,25.52,25.525,25.511,25.515,9107.0,BTU +2023-10-18 15:52:00,25.52,25.525,25.51,25.525,12067.0,BTU +2023-10-18 15:51:00,25.56,25.56,25.525,25.525,13313.0,BTU +2023-10-18 15:50:00,25.515,25.565,25.515,25.565,26347.0,BTU +2023-10-18 15:49:00,25.515,25.52,25.51,25.515,4508.0,BTU +2023-10-18 15:48:00,25.515,25.52,25.505,25.515,9971.0,BTU +2023-10-18 15:47:00,25.495,25.525,25.49,25.51,17699.0,BTU +2023-10-18 15:46:00,25.49,25.505,25.49,25.49,6459.0,BTU +2023-10-18 15:45:00,25.52,25.52,25.48,25.485,11421.0,BTU +2023-10-18 15:44:00,25.53,25.53,25.52,25.52,2574.0,BTU +2023-10-18 15:43:00,25.52,25.55,25.515,25.53,18047.0,BTU +2023-10-18 15:42:00,25.535,25.535,25.51,25.515,9166.0,BTU +2023-10-18 15:41:00,25.54,25.54,25.53,25.53,11285.0,BTU +2023-10-18 15:40:00,25.55,25.55,25.54,25.54,4130.0,BTU +2023-10-18 15:39:00,25.56,25.56,25.55,25.55,6516.0,BTU +2023-10-18 15:38:00,25.565,25.57,25.56,25.565,1907.0,BTU +2023-10-18 15:37:00,25.55,25.57,25.545,25.565,10365.0,BTU +2023-10-18 15:36:00,25.545,25.545,25.545,25.545,843.0,BTU +2023-10-18 15:35:00,25.54,25.545,25.525,25.54,13672.0,BTU +2023-10-18 15:34:00,25.535,25.54,25.535,25.539,1153.0,BTU +2023-10-18 15:33:00,25.53,25.53,25.52,25.53,5585.0,BTU +2023-10-18 15:32:00,25.505,25.525,25.48,25.525,11511.0,BTU +2023-10-18 15:31:00,25.525,25.525,25.505,25.505,4949.0,BTU +2023-10-18 15:30:00,25.52,25.535,25.485,25.525,12117.0,BTU +2023-10-18 15:29:00,25.52,25.525,25.505,25.525,7659.0,BTU +2023-10-18 15:28:00,25.54,25.54,25.51,25.51,6653.0,BTU +2023-10-18 15:27:00,25.555,25.555,25.545,25.545,3703.0,BTU +2023-10-18 15:26:00,25.57,25.57,25.555,25.555,5902.0,BTU +2023-10-18 15:25:00,25.589,25.589,25.56,25.57,13814.0,BTU +2023-10-18 15:24:00,25.575,25.59,25.575,25.59,3547.0,BTU +2023-10-18 15:23:00,25.57,25.58,25.57,25.575,2582.0,BTU +2023-10-18 15:22:00,25.56,25.57,25.56,25.565,2740.0,BTU +2023-10-18 15:21:00,25.53,25.56,25.525,25.56,4989.0,BTU +2023-10-18 15:20:00,25.53,25.53,25.525,25.525,2259.0,BTU +2023-10-18 15:19:00,25.53,25.535,25.525,25.535,6318.0,BTU +2023-10-18 15:18:00,25.54,25.54,25.53,25.53,1592.0,BTU +2023-10-18 15:17:00,25.525,25.545,25.525,25.545,2062.0,BTU +2023-10-18 15:16:00,25.525,25.53,25.52,25.53,5732.0,BTU +2023-10-18 15:15:00,25.53,25.53,25.52,25.52,2544.0,BTU +2023-10-18 15:14:00,25.5,25.54,25.5,25.53,4874.0,BTU +2023-10-18 15:13:00,25.48,25.49,25.475,25.49,5940.0,BTU +2023-10-18 15:12:00,25.49,25.49,25.48,25.48,1420.0,BTU +2023-10-18 15:11:00,25.495,25.5,25.492,25.492,1546.0,BTU +2023-10-18 15:10:00,25.505,25.53,25.491,25.491,18233.0,BTU +2023-10-18 15:09:00,25.501,25.505,25.5,25.501,3707.0,BTU +2023-10-18 15:08:00,25.525,25.53,25.501,25.501,7862.0,BTU +2023-10-18 15:07:00,25.535,25.535,25.52,25.521,5181.0,BTU +2023-10-18 15:06:00,25.54,25.55,25.53,25.535,11190.0,BTU +2023-10-18 15:05:00,25.54,25.545,25.54,25.545,811.0,BTU +2023-10-18 15:04:00,25.549,25.55,25.54,25.545,1069.0,BTU +2023-10-18 15:03:00,25.555,25.559,25.54,25.545,3867.0,BTU +2023-10-18 15:02:00,25.565,25.565,25.545,25.55,3205.0,BTU +2023-10-18 15:01:00,25.56,25.565,25.555,25.565,3696.0,BTU +2023-10-18 15:00:00,25.585,25.59,25.56,25.56,3686.0,BTU +2023-10-18 14:59:00,25.59,25.591,25.585,25.59,2180.0,BTU +2023-10-18 14:58:00,25.59,25.601,25.59,25.59,4052.0,BTU +2023-10-18 14:57:00,25.58,25.58,25.56,25.58,7502.0,BTU +2023-10-18 14:56:00,25.56,25.575,25.56,25.575,2312.0,BTU +2023-10-18 14:55:00,25.6,25.605,25.565,25.565,4066.0,BTU +2023-10-18 14:54:00,25.6,25.61,25.59,25.6,5151.0,BTU +2023-10-18 14:53:00,25.605,25.605,25.6,25.605,1320.0,BTU +2023-10-18 14:52:00,25.605,25.61,25.6,25.6,1411.0,BTU +2023-10-18 14:51:00,25.61,25.61,25.6,25.61,2049.0,BTU +2023-10-18 14:50:00,25.595,25.61,25.595,25.61,2341.0,BTU +2023-10-18 14:49:00,25.595,25.595,25.581,25.59,4843.0,BTU +2023-10-18 14:48:00,25.595,25.595,25.595,25.595,1561.0,BTU +2023-10-18 14:47:00,25.59,25.61,25.59,25.595,4107.0,BTU +2023-10-18 14:46:00,25.595,25.605,25.59,25.595,3380.0,BTU +2023-10-18 14:45:00,25.62,25.62,25.59,25.599,5030.0,BTU +2023-10-18 14:44:00,25.61,25.61,25.61,25.61,1192.0,BTU +2023-10-18 14:43:00,25.59,25.6,25.58,25.6,6933.0,BTU +2023-10-18 14:42:00,25.6,25.6,25.59,25.59,1740.0,BTU +2023-10-18 14:41:00,25.615,25.615,25.6,25.605,2218.0,BTU +2023-10-18 14:40:00,25.62,25.63,25.61,25.61,5021.0,BTU +2023-10-18 14:39:00,25.615,25.62,25.605,25.62,4862.0,BTU +2023-10-18 14:38:00,25.63,25.63,25.61,25.61,4878.0,BTU +2023-10-18 14:37:00,25.625,25.635,25.61,25.635,4728.0,BTU +2023-10-18 14:36:00,25.62,25.62,25.62,25.62,833.0,BTU +2023-10-18 14:35:00,25.63,25.63,25.62,25.625,2660.0,BTU +2023-10-18 14:34:00,25.635,25.639,25.635,25.635,1503.0,BTU +2023-10-18 14:33:00,25.635,25.635,25.635,25.635,414.0,BTU +2023-10-18 14:32:00,25.64,25.645,25.625,25.635,5387.0,BTU +2023-10-18 14:31:00,25.635,25.64,25.63,25.63,733.0,BTU +2023-10-18 14:30:00,25.62,25.64,25.615,25.635,3428.0,BTU +2023-10-18 14:29:00,25.61,25.615,25.595,25.615,3954.0,BTU +2023-10-18 14:28:00,25.595,25.62,25.59,25.61,4791.0,BTU +2023-10-18 14:27:00,25.6,25.6,25.59,25.59,3151.0,BTU +2023-10-18 14:26:00,25.615,25.615,25.6,25.6,2276.0,BTU +2023-10-18 14:25:00,25.63,25.64,25.62,25.62,5820.0,BTU +2023-10-18 14:24:00,25.64,25.645,25.635,25.635,1251.0,BTU +2023-10-18 14:23:00,25.65,25.65,25.635,25.645,3513.0,BTU +2023-10-18 14:22:00,25.635,25.655,25.63,25.65,6891.0,BTU +2023-10-18 14:21:00,25.63,25.633,25.625,25.633,1990.0,BTU +2023-10-18 14:20:00,25.615,25.625,25.615,25.625,1783.0,BTU +2023-10-18 14:19:00,25.605,25.615,25.6,25.615,1899.0,BTU +2023-10-18 14:18:00,25.625,25.625,25.605,25.605,1959.0,BTU +2023-10-18 14:17:00,25.6,25.645,25.6,25.62,5078.0,BTU +2023-10-18 14:16:00,25.61,25.61,25.59,25.59,5014.0,BTU +2023-10-18 14:15:00,25.625,25.625,25.61,25.61,2658.0,BTU +2023-10-18 14:14:00,25.615,25.62,25.611,25.615,2878.0,BTU +2023-10-18 14:13:00,25.625,25.64,25.615,25.619,3740.0,BTU +2023-10-18 14:12:00,25.62,25.62,25.615,25.62,2993.0,BTU +2023-10-18 14:11:00,25.64,25.645,25.625,25.63,3808.0,BTU +2023-10-18 14:10:00,25.64,25.645,25.64,25.64,514.0,BTU +2023-10-18 14:09:00,25.65,25.65,25.645,25.645,2153.0,BTU +2023-10-18 14:08:00,25.6,25.65,25.6,25.65,2413.0,BTU +2023-10-18 14:07:00,25.59,25.6,25.585,25.6,7131.0,BTU +2023-10-18 14:06:00,25.6,25.6,25.59,25.59,2255.0,BTU +2023-10-18 14:05:00,25.61,25.63,25.61,25.61,3619.0,BTU +2023-10-18 14:04:00,25.61,25.61,25.605,25.605,2455.0,BTU +2023-10-18 14:03:00,25.605,25.61,25.605,25.61,1446.0,BTU +2023-10-18 14:02:00,25.62,25.62,25.6,25.605,4662.0,BTU +2023-10-18 14:01:00,25.62,25.62,25.615,25.62,1824.0,BTU +2023-10-18 14:00:00,25.635,25.635,25.61,25.61,3769.0,BTU +2023-10-18 13:59:00,25.635,25.64,25.63,25.63,694.0,BTU +2023-10-18 13:58:00,25.64,25.64,25.635,25.64,1401.0,BTU +2023-10-18 13:57:00,25.625,25.635,25.625,25.635,1255.0,BTU +2023-10-18 13:56:00,25.61,25.63,25.61,25.62,3472.0,BTU +2023-10-18 13:55:00,25.6,25.61,25.6,25.605,1504.0,BTU +2023-10-18 13:54:00,25.605,25.61,25.595,25.595,2651.0,BTU +2023-10-18 13:53:00,25.605,25.611,25.6,25.6,2609.0,BTU +2023-10-18 13:52:00,25.6,25.61,25.595,25.6,6056.0,BTU +2023-10-18 13:51:00,25.595,25.6,25.59,25.59,1222.0,BTU +2023-10-18 13:50:00,25.59,25.595,25.585,25.595,999.0,BTU +2023-10-18 13:49:00,25.575,25.585,25.56,25.585,5945.0,BTU +2023-10-18 13:48:00,25.595,25.595,25.58,25.58,3887.0,BTU +2023-10-18 13:47:00,25.59,25.6,25.585,25.595,3898.0,BTU +2023-10-18 13:46:00,25.601,25.605,25.59,25.59,4387.0,BTU +2023-10-18 13:45:00,25.605,25.605,25.595,25.6,1151.0,BTU +2023-10-18 13:44:00,25.615,25.62,25.605,25.61,3157.0,BTU +2023-10-18 13:43:00,25.625,25.625,25.605,25.61,2540.0,BTU +2023-10-18 13:42:00,25.605,25.62,25.605,25.615,2567.0,BTU +2023-10-18 13:41:00,25.62,25.62,25.61,25.61,2510.0,BTU +2023-10-18 13:40:00,25.62,25.625,25.62,25.62,581.0,BTU +2023-10-18 13:39:00,25.62,25.625,25.62,25.62,640.0,BTU +2023-10-18 13:38:00,25.62,25.62,25.615,25.615,1718.0,BTU +2023-10-18 13:37:00,25.61,25.62,25.595,25.62,5201.0,BTU +2023-10-18 13:36:00,25.63,25.635,25.613,25.62,6003.0,BTU +2023-10-18 13:35:00,25.66,25.66,25.63,25.63,4029.0,BTU +2023-10-18 13:34:00,25.655,25.66,25.645,25.66,1930.0,BTU +2023-10-18 13:33:00,25.68,25.68,25.655,25.66,3936.0,BTU +2023-10-18 13:32:00,25.66,25.675,25.65,25.675,4173.0,BTU +2023-10-18 13:31:00,25.66,25.67,25.655,25.665,2203.0,BTU +2023-10-18 13:30:00,25.66,25.665,25.65,25.665,2460.0,BTU +2023-10-18 13:29:00,25.645,25.655,25.635,25.655,4507.0,BTU +2023-10-18 13:28:00,25.645,25.65,25.64,25.64,2556.0,BTU +2023-10-18 13:27:00,25.64,25.643,25.635,25.643,1508.0,BTU +2023-10-18 13:26:00,25.67,25.67,25.64,25.64,6969.0,BTU +2023-10-18 13:25:00,25.66,25.67,25.645,25.67,3565.0,BTU +2023-10-18 13:24:00,25.636,25.665,25.635,25.665,12635.0,BTU +2023-10-18 13:23:00,25.66,25.66,25.63,25.635,3009.0,BTU +2023-10-18 13:22:00,25.65,25.665,25.65,25.665,5168.0,BTU +2023-10-18 13:21:00,25.67,25.67,25.65,25.65,6297.0,BTU +2023-10-18 13:20:00,25.695,25.695,25.675,25.68,5207.0,BTU +2023-10-18 13:19:00,25.7,25.7,25.69,25.69,833.0,BTU +2023-10-18 13:18:00,25.72,25.72,25.695,25.7,3591.0,BTU +2023-10-18 13:17:00,25.72,25.73,25.72,25.72,1184.0,BTU +2023-10-18 13:16:00,25.705,25.705,25.7,25.7,998.0,BTU +2023-10-18 13:15:00,25.715,25.73,25.705,25.709,4264.0,BTU +2023-10-18 13:14:00,25.73,25.73,25.72,25.72,1349.0,BTU +2023-10-18 13:13:00,25.7,25.72,25.685,25.72,3299.0,BTU +2023-10-18 13:12:00,25.695,25.71,25.695,25.705,7538.0,BTU +2023-10-18 13:11:00,25.681,25.7,25.681,25.7,1511.0,BTU +2023-10-18 13:10:00,25.69,25.69,25.675,25.69,3121.0,BTU +2023-10-18 13:09:00,25.695,25.705,25.695,25.7,2777.0,BTU +2023-10-18 13:08:00,25.7,25.71,25.685,25.695,5842.0,BTU +2023-10-18 13:07:00,25.71,25.71,25.7,25.7,2007.0,BTU +2023-10-18 13:06:00,25.75,25.75,25.71,25.71,7635.0,BTU +2023-10-18 13:05:00,25.75,25.77,25.745,25.76,5735.0,BTU +2023-10-18 13:04:00,25.74,25.75,25.74,25.75,1202.0,BTU +2023-10-18 13:03:00,25.73,25.735,25.73,25.73,1356.0,BTU +2023-10-18 13:02:00,25.71,25.74,25.71,25.74,1560.0,BTU +2023-10-18 13:01:00,25.65,25.7,25.65,25.7,2902.0,BTU +2023-10-18 13:00:00,25.65,25.65,25.63,25.64,4136.0,BTU +2023-10-18 12:59:00,25.66,25.66,25.64,25.645,3546.0,BTU +2023-10-18 12:58:00,25.665,25.665,25.66,25.665,746.0,BTU +2023-10-18 12:57:00,25.66,25.66,25.66,25.66,483.0,BTU +2023-10-18 12:56:00,25.66,25.66,25.66,25.66,406.0,BTU +2023-10-18 12:55:00,25.66,25.66,25.655,25.66,3227.0,BTU +2023-10-18 12:53:00,25.665,25.67,25.66,25.66,3070.0,BTU +2023-10-18 12:52:00,25.67,25.67,25.66,25.66,750.0,BTU +2023-10-18 12:51:00,25.679,25.679,25.675,25.675,416.0,BTU +2023-10-18 12:50:00,25.63,25.67,25.63,25.67,2660.0,BTU +2023-10-18 12:49:00,25.64,25.64,25.63,25.63,2443.0,BTU +2023-10-18 12:48:00,25.65,25.65,25.64,25.645,1196.0,BTU +2023-10-18 12:47:00,25.675,25.68,25.655,25.655,4170.0,BTU +2023-10-18 12:46:00,25.67,25.68,25.67,25.68,2494.0,BTU +2023-10-18 12:45:00,25.71,25.715,25.67,25.67,4031.0,BTU +2023-10-18 12:44:00,25.705,25.705,25.705,25.705,603.0,BTU +2023-10-18 12:43:00,25.7,25.71,25.7,25.7,2073.0,BTU +2023-10-18 12:42:00,25.697,25.7,25.697,25.7,843.0,BTU +2023-10-18 12:41:00,25.65,25.7,25.65,25.7,2579.0,BTU +2023-10-18 12:40:00,25.66,25.66,25.655,25.655,959.0,BTU +2023-10-18 12:39:00,25.66,25.66,25.65,25.655,767.0,BTU +2023-10-18 12:38:00,25.65,25.66,25.64,25.66,4254.0,BTU +2023-10-18 12:37:00,25.66,25.66,25.65,25.65,1552.0,BTU +2023-10-18 12:36:00,25.64,25.66,25.637,25.65,1279.0,BTU +2023-10-18 12:35:00,25.62,25.63,25.62,25.63,3374.0,BTU +2023-10-18 12:34:00,25.65,25.65,25.63,25.63,3319.0,BTU +2023-10-18 12:33:00,25.629,25.66,25.625,25.63,12163.0,BTU +2023-10-18 12:32:00,25.62,25.62,25.615,25.62,2215.0,BTU +2023-10-18 12:31:00,25.625,25.635,25.62,25.625,2050.0,BTU +2023-10-18 12:30:00,25.625,25.625,25.625,25.625,712.0,BTU +2023-10-18 12:29:00,25.62,25.625,25.62,25.625,756.0,BTU +2023-10-18 12:28:00,25.621,25.63,25.61,25.61,4530.0,BTU +2023-10-18 12:27:00,25.615,25.62,25.61,25.62,3228.0,BTU +2023-10-18 12:26:00,25.6,25.61,25.6,25.61,3242.0,BTU +2023-10-18 12:25:00,25.59,25.6,25.59,25.6,607.0,BTU +2023-10-18 12:24:00,25.59,25.59,25.57,25.58,2985.0,BTU +2023-10-18 12:23:00,25.58,25.58,25.575,25.58,1411.0,BTU +2023-10-18 12:22:00,25.56,25.58,25.555,25.58,2668.0,BTU +2023-10-18 12:21:00,25.57,25.57,25.565,25.565,572.0,BTU +2023-10-18 12:20:00,25.61,25.615,25.57,25.57,6179.0,BTU +2023-10-18 12:19:00,25.635,25.635,25.61,25.61,2042.0,BTU +2023-10-18 12:18:00,25.62,25.64,25.62,25.64,2752.0,BTU +2023-10-18 12:17:00,25.63,25.63,25.62,25.625,1661.0,BTU +2023-10-18 12:16:00,25.61,25.625,25.61,25.625,900.0,BTU +2023-10-18 12:15:00,25.615,25.63,25.615,25.62,2066.0,BTU +2023-10-18 12:14:00,25.63,25.63,25.615,25.62,5943.0,BTU +2023-10-18 12:13:00,25.63,25.64,25.63,25.63,2055.0,BTU +2023-10-18 12:12:00,25.63,25.64,25.63,25.63,1987.0,BTU +2023-10-18 12:11:00,25.629,25.635,25.629,25.63,1831.0,BTU +2023-10-18 12:10:00,25.61,25.63,25.61,25.63,3442.0,BTU +2023-10-18 12:09:00,25.61,25.61,25.605,25.61,1326.0,BTU +2023-10-18 12:08:00,25.64,25.64,25.62,25.62,1423.0,BTU +2023-10-18 12:07:00,25.62,25.62,25.61,25.62,2204.0,BTU +2023-10-18 12:06:00,25.615,25.62,25.615,25.615,2730.0,BTU +2023-10-18 12:05:00,25.66,25.669,25.62,25.62,1828.0,BTU +2023-10-18 12:04:00,25.68,25.69,25.675,25.68,3004.0,BTU +2023-10-18 12:03:00,25.655,25.69,25.65,25.69,6968.0,BTU +2023-10-18 12:02:00,25.655,25.66,25.655,25.66,5621.0,BTU +2023-10-18 12:01:00,25.64,25.65,25.615,25.64,6236.0,BTU +2023-10-18 12:00:00,25.66,25.665,25.65,25.65,7284.0,BTU +2023-10-18 11:59:00,25.69,25.69,25.665,25.665,1386.0,BTU +2023-10-18 11:58:00,25.68,25.695,25.675,25.695,1642.0,BTU +2023-10-18 11:57:00,25.67,25.68,25.66,25.68,5450.0,BTU +2023-10-18 11:56:00,25.68,25.68,25.66,25.67,4073.0,BTU +2023-10-18 11:55:00,25.63,25.69,25.625,25.68,3553.0,BTU +2023-10-18 11:54:00,25.635,25.635,25.63,25.635,919.0,BTU +2023-10-18 11:53:00,25.629,25.63,25.625,25.63,337.0,BTU +2023-10-18 11:52:00,25.61,25.635,25.595,25.635,71592.0,BTU +2023-10-18 11:51:00,25.62,25.62,25.615,25.615,2293.0,BTU +2023-10-18 11:50:00,25.64,25.645,25.63,25.63,4658.0,BTU +2023-10-18 11:49:00,25.69,25.69,25.65,25.65,6630.0,BTU +2023-10-18 11:48:00,25.745,25.745,25.69,25.7,11624.0,BTU +2023-10-18 11:47:00,25.74,25.74,25.725,25.74,3136.0,BTU +2023-10-18 11:46:00,25.77,25.78,25.75,25.75,2120.0,BTU +2023-10-18 11:45:00,25.785,25.79,25.78,25.78,5065.0,BTU +2023-10-18 11:44:00,25.79,25.79,25.79,25.79,2160.0,BTU +2023-10-18 11:43:00,25.8,25.81,25.795,25.8,2988.0,BTU +2023-10-18 11:42:00,25.79,25.81,25.785,25.81,2934.0,BTU +2023-10-18 11:41:00,25.79,25.79,25.785,25.785,827.0,BTU +2023-10-18 11:40:00,25.765,25.78,25.76,25.78,1240.0,BTU +2023-10-18 11:39:00,25.79,25.79,25.77,25.77,2113.0,BTU +2023-10-18 11:38:00,25.815,25.815,25.8,25.8,1071.0,BTU +2023-10-18 11:37:00,25.8,25.81,25.785,25.81,2819.0,BTU +2023-10-18 11:36:00,25.83,25.83,25.795,25.795,3232.0,BTU +2023-10-18 11:35:00,25.825,25.84,25.825,25.84,726.0,BTU +2023-10-18 11:34:00,25.815,25.825,25.8,25.825,2808.0,BTU +2023-10-18 11:33:00,25.81,25.82,25.81,25.815,1998.0,BTU +2023-10-18 11:32:00,25.82,25.82,25.815,25.815,614.0,BTU +2023-10-18 11:31:00,25.81,25.82,25.81,25.82,557.0,BTU +2023-10-18 11:30:00,25.795,25.8,25.79,25.8,1466.0,BTU +2023-10-18 11:29:00,25.815,25.815,25.795,25.8,3115.0,BTU +2023-10-18 11:28:00,25.831,25.835,25.815,25.815,1516.0,BTU +2023-10-18 11:27:00,25.83,25.84,25.82,25.835,2826.0,BTU +2023-10-18 11:26:00,25.85,25.88,25.84,25.84,5244.0,BTU +2023-10-18 11:25:00,25.84,25.85,25.84,25.85,1249.0,BTU +2023-10-18 11:24:00,25.81,25.84,25.795,25.84,3918.0,BTU +2023-10-18 11:23:00,25.821,25.821,25.81,25.81,1621.0,BTU +2023-10-18 11:22:00,25.735,25.82,25.735,25.82,18107.0,BTU +2023-10-18 11:21:00,25.75,25.75,25.73,25.74,2388.0,BTU +2023-10-18 11:20:00,25.78,25.78,25.755,25.755,2926.0,BTU +2023-10-18 11:19:00,25.79,25.79,25.79,25.79,2915.0,BTU +2023-10-18 11:18:00,25.73,25.78,25.73,25.78,21614.0,BTU +2023-10-18 11:17:00,25.73,25.735,25.715,25.715,13668.0,BTU +2023-10-18 11:16:00,25.72,25.72,25.709,25.72,1987.0,BTU +2023-10-18 11:15:00,25.71,25.72,25.7,25.72,1831.0,BTU +2023-10-18 11:14:00,25.71,25.71,25.7,25.71,2050.0,BTU +2023-10-18 11:13:00,25.71,25.72,25.71,25.715,1829.0,BTU +2023-10-18 11:12:00,25.71,25.72,25.71,25.72,982.0,BTU +2023-10-18 11:11:00,25.74,25.74,25.71,25.71,2061.0,BTU +2023-10-18 11:10:00,25.729,25.73,25.71,25.73,5439.0,BTU +2023-10-18 11:09:00,25.752,25.752,25.72,25.725,2409.0,BTU +2023-10-18 11:08:00,25.76,25.76,25.741,25.75,3227.0,BTU +2023-10-18 11:07:00,25.77,25.78,25.77,25.77,2599.0,BTU +2023-10-18 11:06:00,25.775,25.79,25.77,25.79,6235.0,BTU +2023-10-18 11:05:00,25.79,25.79,25.76,25.78,5688.0,BTU +2023-10-18 11:04:00,25.78,25.78,25.77,25.78,4698.0,BTU +2023-10-18 11:03:00,25.775,25.781,25.775,25.781,6060.0,BTU +2023-10-18 11:02:00,25.77,25.775,25.77,25.775,1933.0,BTU +2023-10-18 11:01:00,25.76,25.77,25.76,25.77,2903.0,BTU +2023-10-18 11:00:00,25.81,25.81,25.75,25.75,6331.0,BTU +2023-10-18 10:59:00,25.825,25.83,25.82,25.82,5023.0,BTU +2023-10-18 10:58:00,25.855,25.855,25.825,25.825,2839.0,BTU +2023-10-18 10:57:00,25.85,25.85,25.85,25.85,274.0,BTU +2023-10-18 10:56:00,25.84,25.858,25.84,25.858,3459.0,BTU +2023-10-18 10:55:00,25.84,25.84,25.84,25.84,847.0,BTU +2023-10-18 10:54:00,25.795,25.8,25.79,25.79,4290.0,BTU +2023-10-18 10:53:00,25.795,25.8,25.79,25.79,1701.0,BTU +2023-10-18 10:52:00,25.79,25.8,25.79,25.795,1306.0,BTU +2023-10-18 10:51:00,25.81,25.81,25.79,25.79,5383.0,BTU +2023-10-18 10:50:00,25.765,25.8,25.762,25.8,3342.0,BTU +2023-10-18 10:49:00,25.77,25.785,25.76,25.77,3829.0,BTU +2023-10-18 10:48:00,25.755,25.77,25.75,25.77,1533.0,BTU +2023-10-18 10:47:00,25.77,25.78,25.745,25.75,5509.0,BTU +2023-10-18 10:46:00,25.805,25.81,25.79,25.79,7464.0,BTU +2023-10-18 10:45:00,25.82,25.82,25.81,25.81,2464.0,BTU +2023-10-18 10:44:00,25.82,25.82,25.815,25.815,520.0,BTU +2023-10-18 10:43:00,25.82,25.82,25.8,25.81,4171.0,BTU +2023-10-18 10:42:00,25.82,25.82,25.815,25.815,1618.0,BTU +2023-10-18 10:41:00,25.819,25.83,25.8,25.83,6676.0,BTU +2023-10-18 10:40:00,25.83,25.83,25.803,25.815,2415.0,BTU +2023-10-18 10:39:00,25.809,25.845,25.806,25.83,3759.0,BTU +2023-10-18 10:38:00,25.8,25.815,25.78,25.8,4704.0,BTU +2023-10-18 10:37:00,25.86,25.86,25.81,25.81,5036.0,BTU +2023-10-18 10:36:00,25.89,25.89,25.88,25.88,2792.0,BTU +2023-10-18 10:35:00,25.93,25.93,25.88,25.89,4452.0,BTU +2023-10-18 10:34:00,25.95,25.97,25.94,25.94,5590.0,BTU +2023-10-18 10:33:00,25.975,25.99,25.945,25.95,3359.0,BTU +2023-10-18 10:32:00,25.95,25.985,25.95,25.985,1061.0,BTU +2023-10-18 10:31:00,25.97,25.975,25.96,25.975,1581.0,BTU +2023-10-18 10:30:00,25.935,25.97,25.935,25.97,4469.0,BTU +2023-10-18 10:29:00,25.93,25.945,25.923,25.93,2471.0,BTU +2023-10-18 10:28:00,25.93,25.93,25.92,25.93,1081.0,BTU +2023-10-18 10:27:00,25.91,25.94,25.91,25.94,2465.0,BTU +2023-10-18 10:26:00,25.915,25.92,25.895,25.9,2565.0,BTU +2023-10-18 10:25:00,25.91,25.95,25.91,25.92,5853.0,BTU +2023-10-18 10:24:00,25.92,25.93,25.91,25.92,5343.0,BTU +2023-10-18 10:23:00,25.91,25.91,25.91,25.91,278.0,BTU +2023-10-18 10:22:00,25.96,25.96,25.91,25.92,2353.0,BTU +2023-10-18 10:21:00,25.945,25.96,25.945,25.96,1558.0,BTU +2023-10-18 10:20:00,25.965,25.965,25.94,25.94,2178.0,BTU +2023-10-18 10:19:00,25.933,25.997,25.933,25.98,6049.0,BTU +2023-10-18 10:18:00,25.94,25.94,25.93,25.93,1091.0,BTU +2023-10-18 10:17:00,25.96,25.98,25.935,25.95,6009.0,BTU +2023-10-18 10:16:00,26.0,26.0,25.96,25.97,6225.0,BTU +2023-10-18 10:15:00,26.05,26.05,26.01,26.01,1575.0,BTU +2023-10-18 10:14:00,26.02,26.05,26.011,26.05,1611.0,BTU +2023-10-18 10:13:00,26.03,26.03,26.01,26.02,1766.0,BTU +2023-10-18 10:12:00,26.04,26.04,26.03,26.03,875.0,BTU +2023-10-18 10:11:00,26.05,26.065,26.04,26.061,3619.0,BTU +2023-10-18 10:10:00,26.06,26.06,26.05,26.05,1065.0,BTU +2023-10-18 10:09:00,26.09,26.09,26.065,26.08,2376.0,BTU +2023-10-18 10:08:00,26.135,26.135,26.08,26.09,5722.0,BTU +2023-10-18 10:07:00,26.14,26.16,26.14,26.14,8251.0,BTU +2023-10-18 10:06:00,26.13,26.15,26.13,26.14,4622.0,BTU +2023-10-18 10:05:00,26.08,26.14,26.08,26.14,8197.0,BTU +2023-10-18 10:04:00,26.06,26.098,26.06,26.08,2844.0,BTU +2023-10-18 10:03:00,26.05,26.06,26.04,26.05,3620.0,BTU +2023-10-18 10:02:00,26.02,26.04,26.02,26.04,1401.0,BTU +2023-10-18 10:01:00,26.045,26.05,25.98,26.03,6664.0,BTU +2023-10-18 10:00:00,26.09,26.09,26.05,26.05,1426.0,BTU +2023-10-18 09:59:00,26.07,26.09,26.07,26.08,5963.0,BTU +2023-10-18 09:58:00,26.12,26.16,26.08,26.08,13599.0,BTU +2023-10-18 09:57:00,26.07,26.13,26.07,26.112,13058.0,BTU +2023-10-18 09:56:00,26.03,26.07,26.03,26.07,9676.0,BTU +2023-10-18 09:55:00,25.98,26.03,25.98,26.03,175218.0,BTU +2023-10-18 09:54:00,25.98,25.98,25.97,25.98,1016.0,BTU +2023-10-18 09:53:00,25.97,25.99,25.97,25.98,753.0,BTU +2023-10-18 09:52:00,25.97,25.97,25.97,25.97,521.0,BTU +2023-10-18 09:51:00,25.96,25.98,25.96,25.96,1755.0,BTU +2023-10-18 09:50:00,25.91,25.93,25.91,25.92,1841.0,BTU +2023-10-18 09:49:00,25.93,25.93,25.9,25.9,6100.0,BTU +2023-10-18 09:48:00,25.93,25.95,25.92,25.95,629.0,BTU +2023-10-18 09:47:00,25.97,25.97,25.92,25.93,4669.0,BTU +2023-10-18 09:46:00,25.95,25.98,25.95,25.98,791.0,BTU +2023-10-18 09:45:00,26.0,26.02,25.98,25.98,2312.0,BTU +2023-10-18 09:44:00,26.02,26.04,25.99,26.02,3719.0,BTU +2023-10-18 09:43:00,26.07,26.09,26.02,26.02,6792.0,BTU +2023-10-18 09:42:00,26.0,26.08,26.0,26.08,7788.0,BTU +2023-10-18 09:41:00,25.98,25.98,25.94,25.97,6098.0,BTU +2023-10-18 09:40:00,25.98,26.0,25.96,25.98,8304.0,BTU +2023-10-18 09:39:00,25.98,26.055,25.98,25.98,20344.0,BTU +2023-10-18 09:38:00,25.91,25.99,25.9,25.99,2536.0,BTU +2023-10-18 09:37:00,25.9,25.93,25.9,25.93,3754.0,BTU +2023-10-18 09:36:00,25.85,25.92,25.84,25.87,10560.0,BTU +2023-10-18 09:35:00,25.8,25.86,25.793,25.85,4626.0,BTU +2023-10-18 09:34:00,25.835,25.886,25.8,25.8,1982.0,BTU +2023-10-18 09:33:00,25.95,25.95,25.9,25.9,4278.0,BTU +2023-10-18 09:32:00,25.965,26.0,25.94,25.96,3611.0,BTU +2023-10-18 09:31:00,25.889,25.94,25.85,25.93,3119.0,BTU +2023-10-18 09:30:00,25.81,25.86,25.77,25.85,24731.0,BTU +2023-10-18 09:01:00,25.9,25.9,25.9,25.9,5.0,BTU +2023-10-18 08:47:00,25.91,25.91,25.91,25.91,2.0,BTU +2023-10-18 08:20:00,26.0,26.0,26.0,26.0,15.0,BTU +2023-10-18 08:19:00,26.0,26.0,26.0,26.0,135.0,BTU +2023-10-18 08:15:00,25.92,25.92,25.92,25.92,100.0,BTU +2023-10-18 08:10:00,25.96,25.96,25.9,25.9,300.0,BTU +2023-10-18 08:01:00,26.37,26.37,26.37,26.37,30.0,BTU +2023-10-18 08:00:00,26.37,26.37,26.37,26.37,225.0,BTU +2023-10-18 07:59:00,26.0,26.0,26.0,26.0,15.0,BTU +2023-10-18 07:44:00,25.89,25.9,25.89,25.9,195.0,BTU +2023-10-18 07:41:00,25.9,25.94,25.87,25.87,1250.0,BTU +2023-10-18 07:21:00,25.94,25.94,25.94,25.94,90.0,BTU +2023-10-18 07:01:00,26.17,26.17,26.17,26.17,96.0,BTU +2023-10-18 06:51:00,26.1,26.1,26.1,26.1,4.0,BTU +2023-10-18 05:45:00,25.88,25.88,25.88,25.88,40.0,BTU +2023-10-17 19:25:00,25.9,25.9,25.9,25.9,100.0,BTU +2023-10-17 19:00:00,25.77,25.77,25.77,25.77,266214.0,BTU +2023-10-17 18:48:00,25.96,25.96,25.96,25.96,400.0,BTU +2023-10-17 18:30:00,25.77,25.77,25.77,25.77,266214.0,BTU +2023-10-17 16:20:00,25.77,25.77,25.77,25.77,192.0,BTU +2023-10-17 16:10:00,25.77,25.77,25.77,25.77,266214.0,BTU +2023-10-17 16:08:00,25.77,25.77,25.77,25.77,1.0,BTU +2023-10-17 16:03:00,25.769,25.769,25.769,25.769,8823.0,BTU +2023-10-17 16:01:00,25.77,25.77,25.77,25.77,2201.0,BTU +2023-10-17 16:00:00,25.77,25.77,25.77,25.77,578027.0,BTU +2023-10-17 15:59:00,25.8,25.801,25.76,25.77,114301.0,BTU +2023-10-17 15:58:00,25.78,25.81,25.78,25.8,39602.0,BTU +2023-10-17 15:57:00,25.775,25.8,25.76,25.78,46170.0,BTU +2023-10-17 15:56:00,25.79,25.79,25.77,25.77,35967.0,BTU +2023-10-17 15:55:00,25.84,25.85,25.78,25.78,24865.0,BTU +2023-10-17 15:54:00,25.845,25.875,25.845,25.845,21940.0,BTU +2023-10-17 15:53:00,25.86,25.87,25.84,25.841,11806.0,BTU +2023-10-17 15:52:00,25.851,25.88,25.85,25.855,14885.0,BTU +2023-10-17 15:51:00,25.855,25.87,25.855,25.855,10294.0,BTU +2023-10-17 15:50:00,25.855,25.86,25.83,25.86,19127.0,BTU +2023-10-17 15:49:00,25.865,25.865,25.855,25.855,4789.0,BTU +2023-10-17 15:48:00,25.85,25.87,25.845,25.86,7848.0,BTU +2023-10-17 15:47:00,25.835,25.845,25.83,25.845,8019.0,BTU +2023-10-17 15:46:00,25.84,25.85,25.835,25.835,10567.0,BTU +2023-10-17 15:45:00,25.84,25.84,25.83,25.835,3980.0,BTU +2023-10-17 15:44:00,25.85,25.86,25.85,25.85,2783.0,BTU +2023-10-17 15:43:00,25.865,25.87,25.86,25.86,6420.0,BTU +2023-10-17 15:42:00,25.87,25.87,25.86,25.865,1750.0,BTU +2023-10-17 15:41:00,25.895,25.895,25.87,25.87,7925.0,BTU +2023-10-17 15:40:00,25.89,25.9,25.89,25.89,2857.0,BTU +2023-10-17 15:39:00,25.9,25.9,25.89,25.895,4607.0,BTU +2023-10-17 15:38:00,25.91,25.93,25.901,25.902,17585.0,BTU +2023-10-17 15:37:00,25.855,25.93,25.855,25.91,11344.0,BTU +2023-10-17 15:36:00,25.835,25.86,25.835,25.855,2462.0,BTU +2023-10-17 15:35:00,25.84,25.85,25.825,25.83,6014.0,BTU +2023-10-17 15:34:00,25.87,25.87,25.825,25.835,8764.0,BTU +2023-10-17 15:33:00,25.871,25.875,25.865,25.865,2214.0,BTU +2023-10-17 15:32:00,25.855,25.875,25.855,25.87,4314.0,BTU +2023-10-17 15:31:00,25.861,25.885,25.855,25.855,5588.0,BTU +2023-10-17 15:30:00,25.845,25.875,25.845,25.86,12307.0,BTU +2023-10-17 15:29:00,25.82,25.845,25.82,25.845,2438.0,BTU +2023-10-17 15:28:00,25.805,25.815,25.795,25.815,4813.0,BTU +2023-10-17 15:27:00,25.805,25.809,25.8,25.805,2548.0,BTU +2023-10-17 15:26:00,25.8,25.805,25.8,25.805,1951.0,BTU +2023-10-17 15:25:00,25.795,25.81,25.795,25.805,2315.0,BTU +2023-10-17 15:24:00,25.795,25.81,25.795,25.8,4024.0,BTU +2023-10-17 15:23:00,25.79,25.797,25.785,25.795,987.0,BTU +2023-10-17 15:22:00,25.78,25.79,25.775,25.785,3996.0,BTU +2023-10-17 15:21:00,25.78,25.785,25.78,25.78,1490.0,BTU +2023-10-17 15:20:00,25.765,25.79,25.765,25.79,1555.0,BTU +2023-10-17 15:19:00,25.749,25.77,25.745,25.77,4316.0,BTU +2023-10-17 15:18:00,25.785,25.785,25.74,25.74,6339.0,BTU +2023-10-17 15:17:00,25.815,25.815,25.785,25.785,5154.0,BTU +2023-10-17 15:16:00,25.82,25.83,25.805,25.811,21785.0,BTU +2023-10-17 15:15:00,25.845,25.85,25.82,25.825,5391.0,BTU +2023-10-17 15:14:00,25.85,25.85,25.84,25.845,4952.0,BTU +2023-10-17 15:13:00,25.865,25.87,25.855,25.855,5222.0,BTU +2023-10-17 15:12:00,25.855,25.875,25.85,25.87,16852.0,BTU +2023-10-17 15:11:00,25.88,25.88,25.85,25.855,9260.0,BTU +2023-10-17 15:10:00,25.895,25.895,25.88,25.88,6275.0,BTU +2023-10-17 15:09:00,25.875,25.91,25.875,25.895,17720.0,BTU +2023-10-17 15:08:00,25.855,25.895,25.85,25.88,8484.0,BTU +2023-10-17 15:07:00,25.865,25.88,25.83,25.855,42200.0,BTU +2023-10-17 15:06:00,25.855,25.865,25.845,25.865,5559.0,BTU +2023-10-17 15:05:00,25.865,25.87,25.85,25.855,3641.0,BTU +2023-10-17 15:04:00,25.835,25.865,25.835,25.865,4610.0,BTU +2023-10-17 15:03:00,25.845,25.845,25.825,25.835,7320.0,BTU +2023-10-17 15:02:00,25.85,25.85,25.84,25.845,5534.0,BTU +2023-10-17 15:01:00,25.865,25.865,25.86,25.86,459.0,BTU +2023-10-17 15:00:00,25.855,25.875,25.85,25.865,20051.0,BTU +2023-10-17 14:59:00,25.845,25.85,25.84,25.85,2673.0,BTU +2023-10-17 14:58:00,25.845,25.845,25.845,25.845,756.0,BTU +2023-10-17 14:57:00,25.85,25.85,25.835,25.84,3883.0,BTU +2023-10-17 14:56:00,25.85,25.86,25.85,25.855,2096.0,BTU +2023-10-17 14:55:00,25.82,25.84,25.81,25.84,6188.0,BTU +2023-10-17 14:54:00,25.865,25.88,25.825,25.829,10153.0,BTU +2023-10-17 14:53:00,25.875,25.88,25.865,25.87,1827.0,BTU +2023-10-17 14:52:00,25.875,25.88,25.872,25.875,1465.0,BTU +2023-10-17 14:51:00,25.885,25.895,25.875,25.875,8069.0,BTU +2023-10-17 14:50:00,25.88,25.88,25.87,25.88,8368.0,BTU +2023-10-17 14:49:00,25.898,25.898,25.89,25.89,1538.0,BTU +2023-10-17 14:48:00,25.895,25.895,25.885,25.885,7419.0,BTU +2023-10-17 14:47:00,25.9,25.9,25.885,25.895,19150.0,BTU +2023-10-17 14:46:00,25.92,25.93,25.89,25.895,27614.0,BTU +2023-10-17 14:45:00,25.955,25.955,25.925,25.925,2538.0,BTU +2023-10-17 14:44:00,25.955,25.955,25.95,25.955,2122.0,BTU +2023-10-17 14:43:00,25.95,25.955,25.95,25.955,839.0,BTU +2023-10-17 14:42:00,25.965,25.965,25.94,25.945,2556.0,BTU +2023-10-17 14:41:00,25.96,25.96,25.96,25.96,350.0,BTU +2023-10-17 14:40:00,25.97,25.97,25.965,25.965,2416.0,BTU +2023-10-17 14:39:00,25.974,25.975,25.97,25.975,649.0,BTU +2023-10-17 14:38:00,25.99,25.99,25.97,25.98,1842.0,BTU +2023-10-17 14:37:00,26.0,26.0,25.995,25.995,3021.0,BTU +2023-10-17 14:36:00,26.0,26.005,26.0,26.0,845.0,BTU +2023-10-17 14:35:00,26.02,26.02,26.0,26.0,1264.0,BTU +2023-10-17 14:34:00,26.02,26.029,26.02,26.025,1266.0,BTU +2023-10-17 14:33:00,26.01,26.03,26.01,26.02,2583.0,BTU +2023-10-17 14:32:00,26.015,26.015,26.0,26.005,5559.0,BTU +2023-10-17 14:31:00,26.02,26.02,26.012,26.012,2377.0,BTU +2023-10-17 14:30:00,26.02,26.05,26.02,26.03,38846.0,BTU +2023-10-17 14:29:00,26.04,26.04,26.02,26.025,2708.0,BTU +2023-10-17 14:28:00,26.02,26.035,26.02,26.035,3032.0,BTU +2023-10-17 14:27:00,26.005,26.005,26.0,26.0,2063.0,BTU +2023-10-17 14:26:00,25.971,25.995,25.971,25.995,2784.0,BTU +2023-10-17 14:25:00,25.985,25.985,25.975,25.98,2352.0,BTU +2023-10-17 14:24:00,25.975,25.975,25.975,25.975,785.0,BTU +2023-10-17 14:23:00,25.96,25.98,25.955,25.98,3343.0,BTU +2023-10-17 14:22:00,25.965,25.965,25.96,25.965,809.0,BTU +2023-10-17 14:21:00,25.955,25.965,25.955,25.965,2359.0,BTU +2023-10-17 14:20:00,25.935,25.95,25.93,25.95,2482.0,BTU +2023-10-17 14:19:00,25.94,25.94,25.925,25.93,1826.0,BTU +2023-10-17 14:18:00,25.94,25.95,25.94,25.94,3849.0,BTU +2023-10-17 14:17:00,25.959,25.959,25.95,25.95,3096.0,BTU +2023-10-17 14:16:00,25.975,25.975,25.96,25.96,3054.0,BTU +2023-10-17 14:15:00,25.97,25.975,25.96,25.975,1169.0,BTU +2023-10-17 14:14:00,25.95,25.965,25.95,25.965,1914.0,BTU +2023-10-17 14:13:00,25.949,25.949,25.945,25.945,1512.0,BTU +2023-10-17 14:12:00,25.94,25.96,25.94,25.95,5531.0,BTU +2023-10-17 14:11:00,25.925,25.94,25.92,25.94,1709.0,BTU +2023-10-17 14:10:00,25.93,25.93,25.92,25.925,2732.0,BTU +2023-10-17 14:09:00,25.948,25.948,25.925,25.925,5197.0,BTU +2023-10-17 14:08:00,25.915,25.935,25.915,25.935,1932.0,BTU +2023-10-17 14:07:00,25.92,25.92,25.91,25.915,579.0,BTU +2023-10-17 14:06:00,25.915,25.919,25.91,25.915,1228.0,BTU +2023-10-17 14:05:00,25.96,25.96,25.92,25.92,3328.0,BTU +2023-10-17 14:04:00,25.95,25.96,25.935,25.96,2229.0,BTU +2023-10-17 14:03:00,25.95,25.96,25.95,25.96,3127.0,BTU +2023-10-17 14:02:00,25.96,25.96,25.945,25.945,1617.0,BTU +2023-10-17 14:01:00,25.92,25.96,25.92,25.955,2284.0,BTU +2023-10-17 14:00:00,25.92,25.93,25.915,25.93,1716.0,BTU +2023-10-17 13:59:00,25.95,25.95,25.91,25.925,6870.0,BTU +2023-10-17 13:58:00,25.965,25.965,25.955,25.955,1263.0,BTU +2023-10-17 13:57:00,25.968,25.968,25.96,25.96,490.0,BTU +2023-10-17 13:56:00,25.96,25.97,25.955,25.965,2545.0,BTU +2023-10-17 13:55:00,25.96,25.965,25.96,25.96,426.0,BTU +2023-10-17 13:54:00,25.955,25.96,25.955,25.96,1104.0,BTU +2023-10-17 13:53:00,25.98,25.98,25.95,25.95,2703.0,BTU +2023-10-17 13:52:00,25.99,25.995,25.975,25.985,4180.0,BTU +2023-10-17 13:51:00,25.995,26.0,25.98,25.995,5646.0,BTU +2023-10-17 13:50:00,25.995,26.0,25.99,25.995,2818.0,BTU +2023-10-17 13:49:00,25.975,26.0,25.975,26.0,2375.0,BTU +2023-10-17 13:48:00,25.965,25.98,25.965,25.975,3003.0,BTU +2023-10-17 13:47:00,25.965,25.965,25.955,25.96,2003.0,BTU +2023-10-17 13:46:00,25.99,25.99,25.97,25.97,1338.0,BTU +2023-10-17 13:45:00,25.981,25.995,25.981,25.99,1899.0,BTU +2023-10-17 13:44:00,25.96,25.99,25.96,25.99,2200.0,BTU +2023-10-17 13:43:00,25.95,25.965,25.95,25.965,6769.0,BTU +2023-10-17 13:42:00,25.945,25.965,25.945,25.96,3694.0,BTU +2023-10-17 13:41:00,25.945,25.945,25.945,25.945,416.0,BTU +2023-10-17 13:40:00,25.94,25.945,25.935,25.945,1177.0,BTU +2023-10-17 13:39:00,25.925,25.945,25.925,25.945,789.0,BTU +2023-10-17 13:38:00,25.925,25.925,25.925,25.925,410.0,BTU +2023-10-17 13:37:00,25.93,25.93,25.925,25.93,968.0,BTU +2023-10-17 13:36:00,25.92,25.92,25.91,25.915,1861.0,BTU +2023-10-17 13:35:00,25.92,25.925,25.915,25.925,612.0,BTU +2023-10-17 13:34:00,25.905,25.92,25.905,25.911,3505.0,BTU +2023-10-17 13:33:00,25.895,25.9,25.89,25.9,1129.0,BTU +2023-10-17 13:32:00,25.9,25.9,25.88,25.895,4293.0,BTU +2023-10-17 13:31:00,25.925,25.925,25.9,25.9,2389.0,BTU +2023-10-17 13:30:00,25.92,25.925,25.92,25.925,688.0,BTU +2023-10-17 13:29:00,25.915,25.925,25.915,25.925,1029.0,BTU +2023-10-17 13:28:00,25.915,25.92,25.914,25.92,3195.0,BTU +2023-10-17 13:27:00,25.915,25.915,25.915,25.915,629.0,BTU +2023-10-17 13:26:00,25.915,25.93,25.915,25.92,1075.0,BTU +2023-10-17 13:25:00,25.92,25.931,25.92,25.92,2391.0,BTU +2023-10-17 13:24:00,25.925,25.94,25.925,25.93,1428.0,BTU +2023-10-17 13:23:00,25.925,25.925,25.92,25.922,1042.0,BTU +2023-10-17 13:22:00,25.93,25.93,25.92,25.93,1318.0,BTU +2023-10-17 13:21:00,25.94,25.94,25.925,25.93,3337.0,BTU +2023-10-17 13:20:00,25.945,25.945,25.93,25.931,4640.0,BTU +2023-10-17 13:19:00,25.975,25.975,25.96,25.96,1947.0,BTU +2023-10-17 13:18:00,25.975,25.975,25.975,25.975,345.0,BTU +2023-10-17 13:17:00,25.98,25.98,25.97,25.97,664.0,BTU +2023-10-17 13:16:00,25.97,25.98,25.97,25.975,1735.0,BTU +2023-10-17 13:15:00,26.01,26.01,25.98,25.985,2342.0,BTU +2023-10-17 13:14:00,25.995,26.0,25.995,26.0,764.0,BTU +2023-10-17 13:13:00,26.0,26.0,25.995,26.0,663.0,BTU +2023-10-17 13:12:00,26.005,26.005,26.0,26.0,970.0,BTU +2023-10-17 13:11:00,26.005,26.02,26.005,26.02,1489.0,BTU +2023-10-17 13:10:00,25.99,25.99,25.98,25.98,1517.0,BTU +2023-10-17 13:09:00,25.985,26.0,25.985,25.99,2836.0,BTU +2023-10-17 13:08:00,25.985,26.0,25.97,25.99,4051.0,BTU +2023-10-17 13:07:00,25.98,25.99,25.975,25.985,4760.0,BTU +2023-10-17 13:06:00,26.0,26.0,25.975,25.98,24050.0,BTU +2023-10-17 13:05:00,25.991,26.01,25.98,26.0,6656.0,BTU +2023-10-17 13:04:00,25.99,26.005,25.99,26.0,1640.0,BTU +2023-10-17 13:03:00,25.99,25.99,25.99,25.99,871.0,BTU +2023-10-17 13:02:00,26.0,26.0,25.99,25.99,2821.0,BTU +2023-10-17 13:01:00,25.985,25.995,25.98,25.995,912.0,BTU +2023-10-17 13:00:00,25.99,25.99,25.985,25.985,304.0,BTU +2023-10-17 12:59:00,25.981,25.99,25.98,25.99,1107.0,BTU +2023-10-17 12:58:00,25.975,25.98,25.975,25.98,1169.0,BTU +2023-10-17 12:57:00,26.01,26.025,25.975,25.985,5956.0,BTU +2023-10-17 12:56:00,26.02,26.025,26.015,26.015,1354.0,BTU +2023-10-17 12:55:00,26.04,26.04,26.03,26.03,1118.0,BTU +2023-10-17 12:54:00,26.035,26.04,26.035,26.04,978.0,BTU +2023-10-17 12:53:00,26.04,26.05,26.04,26.04,1177.0,BTU +2023-10-17 12:52:00,26.01,26.035,26.01,26.035,1471.0,BTU +2023-10-17 12:51:00,26.06,26.06,26.015,26.015,2616.0,BTU +2023-10-17 12:50:00,26.07,26.07,26.065,26.07,506.0,BTU +2023-10-17 12:49:00,26.05,26.07,26.05,26.07,1668.0,BTU +2023-10-17 12:48:00,26.03,26.045,26.03,26.045,676.0,BTU +2023-10-17 12:47:00,26.045,26.05,26.03,26.035,2567.0,BTU +2023-10-17 12:46:00,26.07,26.08,26.06,26.065,3218.0,BTU +2023-10-17 12:45:00,26.075,26.08,26.075,26.08,853.0,BTU +2023-10-17 12:44:00,26.08,26.09,26.075,26.075,1840.0,BTU +2023-10-17 12:42:00,26.08,26.08,26.04,26.07,6146.0,BTU +2023-10-17 12:41:00,26.075,26.08,26.075,26.08,354.0,BTU +2023-10-17 12:40:00,26.085,26.085,26.08,26.08,481.0,BTU +2023-10-17 12:39:00,26.075,26.09,26.075,26.085,1339.0,BTU +2023-10-17 12:38:00,26.09,26.09,26.08,26.08,605.0,BTU +2023-10-17 12:37:00,26.055,26.08,26.055,26.08,2596.0,BTU +2023-10-17 12:36:00,26.055,26.065,26.055,26.055,797.0,BTU +2023-10-17 12:35:00,26.045,26.05,26.045,26.05,549.0,BTU +2023-10-17 12:34:00,26.05,26.05,26.045,26.05,686.0,BTU +2023-10-17 12:33:00,26.05,26.05,26.045,26.045,910.0,BTU +2023-10-17 12:32:00,26.05,26.055,26.05,26.055,538.0,BTU +2023-10-17 12:31:00,26.06,26.06,26.06,26.06,615.0,BTU +2023-10-17 12:30:00,26.06,26.075,26.06,26.07,2919.0,BTU +2023-10-17 12:29:00,26.1,26.1,26.055,26.055,2861.0,BTU +2023-10-17 12:28:00,26.11,26.11,26.105,26.105,1607.0,BTU +2023-10-17 12:27:00,26.115,26.115,26.115,26.115,167.0,BTU +2023-10-17 12:26:00,26.1,26.115,26.1,26.114,1464.0,BTU +2023-10-17 12:25:00,26.085,26.1,26.08,26.1,2138.0,BTU +2023-10-17 12:24:00,26.095,26.095,26.075,26.08,3827.0,BTU +2023-10-17 12:23:00,26.07,26.11,26.07,26.1,6715.0,BTU +2023-10-17 12:22:00,26.07,26.072,26.065,26.07,2022.0,BTU +2023-10-17 12:21:00,26.065,26.075,26.065,26.075,1105.0,BTU +2023-10-17 12:20:00,26.06,26.067,26.06,26.067,1255.0,BTU +2023-10-17 12:19:00,26.055,26.065,26.055,26.065,724.0,BTU +2023-10-17 12:18:00,26.05,26.055,26.05,26.055,779.0,BTU +2023-10-17 12:17:00,26.055,26.055,26.05,26.05,1558.0,BTU +2023-10-17 12:16:00,26.07,26.07,26.035,26.04,3746.0,BTU +2023-10-17 12:15:00,26.055,26.075,26.055,26.075,2158.0,BTU +2023-10-17 12:14:00,26.045,26.051,26.045,26.045,1148.0,BTU +2023-10-17 12:13:00,26.04,26.05,26.04,26.05,806.0,BTU +2023-10-17 12:12:00,26.025,26.03,26.025,26.03,879.0,BTU +2023-10-17 12:11:00,26.015,26.02,26.0,26.01,1775.0,BTU +2023-10-17 12:10:00,26.035,26.04,26.02,26.02,2162.0,BTU +2023-10-17 12:09:00,26.03,26.04,26.03,26.04,268.0,BTU +2023-10-17 12:08:00,26.015,26.03,26.015,26.03,2049.0,BTU +2023-10-17 12:07:00,26.03,26.03,26.015,26.015,1158.0,BTU +2023-10-17 12:06:00,26.045,26.045,26.035,26.035,533.0,BTU +2023-10-17 12:05:00,26.05,26.05,26.03,26.045,2477.0,BTU +2023-10-17 12:04:00,26.06,26.06,26.055,26.055,652.0,BTU +2023-10-17 12:03:00,26.05,26.065,26.05,26.065,5867.0,BTU +2023-10-17 12:02:00,26.07,26.07,26.06,26.06,1723.0,BTU +2023-10-17 12:01:00,26.065,26.08,26.065,26.075,1059.0,BTU +2023-10-17 12:00:00,26.03,26.07,26.03,26.07,1364.0,BTU +2023-10-17 11:59:00,26.05,26.07,26.0,26.025,12561.0,BTU +2023-10-17 11:58:00,26.025,26.06,26.025,26.06,4577.0,BTU +2023-10-17 11:57:00,26.01,26.025,26.01,26.025,1077.0,BTU +2023-10-17 11:56:00,25.985,26.01,25.97,26.01,3331.0,BTU +2023-10-17 11:55:00,26.02,26.02,25.98,25.985,3752.0,BTU +2023-10-17 11:54:00,26.05,26.05,26.03,26.03,1101.0,BTU +2023-10-17 11:53:00,26.045,26.045,26.04,26.041,1168.0,BTU +2023-10-17 11:52:00,26.055,26.055,26.04,26.04,782.0,BTU +2023-10-17 11:51:00,26.045,26.06,26.03,26.06,4339.0,BTU +2023-10-17 11:50:00,26.055,26.055,26.03,26.045,5099.0,BTU +2023-10-17 11:49:00,26.04,26.04,26.025,26.04,2885.0,BTU +2023-10-17 11:48:00,26.04,26.05,26.04,26.04,774.0,BTU +2023-10-17 11:47:00,26.06,26.065,26.04,26.04,2449.0,BTU +2023-10-17 11:46:00,26.04,26.069,26.04,26.05,4248.0,BTU +2023-10-17 11:45:00,26.045,26.07,26.045,26.06,2570.0,BTU +2023-10-17 11:44:00,26.06,26.061,26.05,26.055,1900.0,BTU +2023-10-17 11:43:00,26.05,26.08,26.05,26.07,1902.0,BTU +2023-10-17 11:42:00,26.025,26.065,26.01,26.055,12036.0,BTU +2023-10-17 11:41:00,26.09,26.09,26.03,26.03,8927.0,BTU +2023-10-17 11:40:00,26.11,26.11,26.09,26.095,1093.0,BTU +2023-10-17 11:39:00,26.105,26.11,26.105,26.105,461.0,BTU +2023-10-17 11:38:00,26.1,26.1,26.09,26.09,1717.0,BTU +2023-10-17 11:37:00,26.11,26.11,26.08,26.09,3649.0,BTU +2023-10-17 11:36:00,26.12,26.131,26.1,26.12,5866.0,BTU +2023-10-17 11:35:00,26.1,26.14,26.1,26.13,1840.0,BTU +2023-10-17 11:34:00,26.12,26.13,26.095,26.095,1346.0,BTU +2023-10-17 11:33:00,26.115,26.12,26.11,26.11,1436.0,BTU +2023-10-17 11:32:00,26.11,26.14,26.11,26.125,9282.0,BTU +2023-10-17 11:31:00,26.085,26.105,26.07,26.1,9177.0,BTU +2023-10-17 11:30:00,26.12,26.125,26.09,26.09,2657.0,BTU +2023-10-17 11:29:00,26.11,26.135,26.11,26.13,3093.0,BTU +2023-10-17 11:28:00,26.125,26.13,26.11,26.115,1164.0,BTU +2023-10-17 11:27:00,26.13,26.14,26.11,26.13,2571.0,BTU +2023-10-17 11:26:00,26.18,26.18,26.13,26.135,19811.0,BTU +2023-10-17 11:25:00,26.22,26.22,26.18,26.18,9928.0,BTU +2023-10-17 11:24:00,26.23,26.23,26.22,26.22,2067.0,BTU +2023-10-17 11:23:00,26.255,26.255,26.235,26.235,2535.0,BTU +2023-10-17 11:22:00,26.25,26.255,26.25,26.255,685.0,BTU +2023-10-17 11:21:00,26.245,26.25,26.23,26.25,3307.0,BTU +2023-10-17 11:20:00,26.26,26.26,26.245,26.245,1478.0,BTU +2023-10-17 11:19:00,26.25,26.255,26.25,26.25,2592.0,BTU +2023-10-17 11:18:00,26.23,26.25,26.23,26.25,1302.0,BTU +2023-10-17 11:17:00,26.26,26.26,26.235,26.235,3503.0,BTU +2023-10-17 11:16:00,26.28,26.28,26.26,26.26,5269.0,BTU +2023-10-17 11:15:00,26.28,26.3,26.27,26.28,5505.0,BTU +2023-10-17 11:14:00,26.25,26.278,26.25,26.27,6154.0,BTU +2023-10-17 11:13:00,26.195,26.25,26.195,26.25,7238.0,BTU +2023-10-17 11:12:00,26.181,26.19,26.18,26.19,853.0,BTU +2023-10-17 11:11:00,26.181,26.19,26.18,26.19,436.0,BTU +2023-10-17 11:10:00,26.16,26.2,26.16,26.2,2917.0,BTU +2023-10-17 11:09:00,26.19,26.195,26.17,26.17,2460.0,BTU +2023-10-17 11:08:00,26.17,26.19,26.17,26.19,2151.0,BTU +2023-10-17 11:07:00,26.171,26.171,26.17,26.17,1189.0,BTU +2023-10-17 11:06:00,26.21,26.21,26.19,26.19,1785.0,BTU +2023-10-17 11:05:00,26.177,26.22,26.177,26.21,6458.0,BTU +2023-10-17 11:04:00,26.18,26.185,26.18,26.18,860.0,BTU +2023-10-17 11:03:00,26.16,26.18,26.16,26.18,1347.0,BTU +2023-10-17 11:02:00,26.15,26.15,26.14,26.15,2962.0,BTU +2023-10-17 11:01:00,26.16,26.16,26.16,26.16,1058.0,BTU +2023-10-17 11:00:00,26.16,26.17,26.15,26.17,3892.0,BTU +2023-10-17 10:59:00,26.16,26.16,26.15,26.15,1950.0,BTU +2023-10-17 10:58:00,26.15,26.15,26.14,26.15,1902.0,BTU +2023-10-17 10:57:00,26.16,26.16,26.15,26.15,1547.0,BTU +2023-10-17 10:56:00,26.15,26.15,26.14,26.15,551.0,BTU +2023-10-17 10:55:00,26.195,26.195,26.16,26.16,4314.0,BTU +2023-10-17 10:54:00,26.184,26.195,26.175,26.195,7929.0,BTU +2023-10-17 10:53:00,26.171,26.185,26.17,26.185,1726.0,BTU +2023-10-17 10:52:00,26.175,26.18,26.16,26.175,3932.0,BTU +2023-10-17 10:51:00,26.19,26.19,26.175,26.18,1514.0,BTU +2023-10-17 10:50:00,26.159,26.188,26.159,26.18,3202.0,BTU +2023-10-17 10:49:00,26.159,26.16,26.155,26.155,1620.0,BTU +2023-10-17 10:48:00,26.14,26.14,26.14,26.14,416.0,BTU +2023-10-17 10:47:00,26.1,26.12,26.09,26.11,9924.0,BTU +2023-10-17 10:46:00,26.12,26.12,26.08,26.09,7889.0,BTU +2023-10-17 10:45:00,26.13,26.13,26.115,26.12,1696.0,BTU +2023-10-17 10:44:00,26.13,26.13,26.12,26.12,2360.0,BTU +2023-10-17 10:43:00,26.12,26.135,26.11,26.135,2250.0,BTU +2023-10-17 10:42:00,26.11,26.13,26.11,26.12,3199.0,BTU +2023-10-17 10:41:00,26.14,26.14,26.11,26.11,1071.0,BTU +2023-10-17 10:40:00,26.13,26.13,26.12,26.13,2360.0,BTU +2023-10-17 10:39:00,26.205,26.205,26.14,26.14,11952.0,BTU +2023-10-17 10:38:00,26.211,26.22,26.2,26.2,3562.0,BTU +2023-10-17 10:37:00,26.2,26.225,26.19,26.215,5215.0,BTU +2023-10-17 10:36:00,26.2,26.205,26.185,26.195,3184.0,BTU +2023-10-17 10:35:00,26.185,26.218,26.185,26.195,3414.0,BTU +2023-10-17 10:34:00,26.17,26.19,26.17,26.185,3290.0,BTU +2023-10-17 10:33:00,26.165,26.17,26.15,26.17,1660.0,BTU +2023-10-17 10:32:00,26.16,26.18,26.14,26.169,2402.0,BTU +2023-10-17 10:31:00,26.19,26.19,26.17,26.174,2274.0,BTU +2023-10-17 10:30:00,26.202,26.21,26.19,26.2,1932.0,BTU +2023-10-17 10:29:00,26.21,26.22,26.19,26.2,17067.0,BTU +2023-10-17 10:28:00,26.2,26.223,26.2,26.22,3488.0,BTU +2023-10-17 10:27:00,26.2,26.2,26.183,26.2,2136.0,BTU +2023-10-17 10:26:00,26.17,26.205,26.17,26.2,4661.0,BTU +2023-10-17 10:25:00,26.14,26.19,26.13,26.17,8900.0,BTU +2023-10-17 10:24:00,26.16,26.16,26.13,26.13,2741.0,BTU +2023-10-17 10:23:00,26.15,26.17,26.15,26.16,3860.0,BTU +2023-10-17 10:22:00,26.145,26.145,26.13,26.14,2846.0,BTU +2023-10-17 10:21:00,26.165,26.17,26.135,26.14,6333.0,BTU +2023-10-17 10:20:00,26.15,26.15,26.13,26.15,3379.0,BTU +2023-10-17 10:19:00,26.17,26.17,26.16,26.16,1925.0,BTU +2023-10-17 10:18:00,26.16,26.18,26.16,26.16,1033.0,BTU +2023-10-17 10:17:00,26.16,26.165,26.14,26.165,4513.0,BTU +2023-10-17 10:16:00,26.17,26.173,26.16,26.16,1861.0,BTU +2023-10-17 10:15:00,26.22,26.22,26.17,26.17,7025.0,BTU +2023-10-17 10:14:00,26.19,26.211,26.19,26.211,3579.0,BTU +2023-10-17 10:13:00,26.16,26.21,26.16,26.185,13959.0,BTU +2023-10-17 10:12:00,26.17,26.17,26.15,26.15,3634.0,BTU +2023-10-17 10:11:00,26.15,26.17,26.145,26.17,1816.0,BTU +2023-10-17 10:10:00,26.13,26.197,26.12,26.14,8400.0,BTU +2023-10-17 10:09:00,26.13,26.14,26.09,26.123,12878.0,BTU +2023-10-17 10:08:00,26.1,26.14,26.08,26.12,22615.0,BTU +2023-10-17 10:07:00,26.125,26.148,26.1,26.1,6240.0,BTU +2023-10-17 10:06:00,26.07,26.12,26.068,26.12,11578.0,BTU +2023-10-17 10:05:00,25.95,26.07,25.95,26.055,23076.0,BTU +2023-10-17 10:04:00,25.94,25.98,25.93,25.95,13624.0,BTU +2023-10-17 10:03:00,25.94,25.97,25.93,25.93,47106.0,BTU +2023-10-17 10:02:00,25.92,25.96,25.91,25.94,20519.0,BTU +2023-10-17 10:01:00,25.91,25.96,25.91,25.93,13045.0,BTU +2023-10-17 10:00:00,25.93,25.93,25.85,25.88,31723.0,BTU +2023-10-17 09:59:00,25.97,25.985,25.93,25.93,6557.0,BTU +2023-10-17 09:58:00,25.86,25.975,25.86,25.975,12715.0,BTU +2023-10-17 09:57:00,25.875,25.93,25.86,25.86,32583.0,BTU +2023-10-17 09:56:00,25.87,25.87,25.86,25.86,3648.0,BTU +2023-10-17 09:55:00,25.81,25.86,25.81,25.86,8142.0,BTU +2023-10-17 09:54:00,25.86,25.86,25.83,25.83,4844.0,BTU +2023-10-17 09:53:00,25.86,25.87,25.85,25.86,7506.0,BTU +2023-10-17 09:52:00,25.85,25.89,25.84,25.84,25677.0,BTU +2023-10-17 09:51:00,25.85,25.87,25.84,25.86,9045.0,BTU +2023-10-17 09:50:00,25.785,25.84,25.785,25.83,10666.0,BTU +2023-10-17 09:49:00,25.81,25.81,25.78,25.79,10098.0,BTU +2023-10-17 09:48:00,25.83,25.83,25.811,25.82,1044.0,BTU +2023-10-17 09:47:00,25.85,25.85,25.785,25.81,20463.0,BTU +2023-10-17 09:46:00,25.84,25.85,25.83,25.84,7448.0,BTU +2023-10-17 09:45:00,25.88,25.88,25.81,25.83,12129.0,BTU +2023-10-17 09:44:00,25.81,25.891,25.81,25.891,5825.0,BTU +2023-10-17 09:43:00,25.74,25.795,25.73,25.795,13054.0,BTU +2023-10-17 09:42:00,25.86,25.9,25.72,25.735,47412.0,BTU +2023-10-17 09:41:00,25.84,25.89,25.81,25.83,60524.0,BTU +2023-10-17 09:40:00,25.815,25.89,25.79,25.85,17450.0,BTU +2023-10-17 09:39:00,25.854,25.86,25.75,25.78,6922.0,BTU +2023-10-17 09:38:00,25.735,25.87,25.7,25.87,89384.0,BTU +2023-10-17 09:37:00,25.695,25.73,25.695,25.7,34223.0,BTU +2023-10-17 09:36:00,25.71,25.73,25.66,25.698,15960.0,BTU +2023-10-17 09:35:00,25.71,25.72,25.7,25.72,2689.0,BTU +2023-10-17 09:34:00,25.75,25.773,25.7,25.71,11755.0,BTU +2023-10-17 09:33:00,25.71,25.76,25.69,25.757,8668.0,BTU +2023-10-17 09:32:00,25.72,25.73,25.66,25.72,1702.0,BTU +2023-10-17 09:31:00,25.67,25.75,25.66,25.75,1977.0,BTU +2023-10-17 09:30:00,25.45,25.65,25.45,25.65,13173.0,BTU +2023-10-17 09:29:00,25.45,25.53,25.43,25.43,720.0,BTU +2023-10-17 09:28:00,25.6,25.6,25.6,25.6,1.0,BTU +2023-10-17 09:22:00,25.62,25.62,25.62,25.62,300.0,BTU +2023-10-17 09:04:00,25.68,25.68,25.68,25.68,100.0,BTU +2023-10-17 08:43:00,25.68,25.68,25.68,25.68,25.0,BTU +2023-10-17 08:39:00,25.52,25.52,25.52,25.52,6.0,BTU +2023-10-17 08:36:00,25.7,25.7,25.7,25.7,100.0,BTU +2023-10-17 08:16:00,25.7,25.7,25.7,25.7,100.0,BTU +2023-10-17 08:02:00,24.94,24.94,24.94,24.94,1.0,BTU +2023-10-17 08:01:00,24.94,24.94,24.94,24.94,4.0,BTU +2023-10-17 06:50:00,25.63,25.63,25.63,25.63,40.0,BTU +2023-10-16 19:25:00,25.72,25.72,25.72,25.72,7.0,BTU +2023-10-16 19:00:00,25.72,25.72,25.72,25.72,172626.0,BTU +2023-10-16 18:30:00,25.72,25.72,25.72,25.72,172626.0,BTU +2023-10-16 18:00:00,25.44,25.44,25.44,25.44,75.0,BTU +2023-10-16 17:37:00,25.72,25.72,25.72,25.72,10.0,BTU +2023-10-16 17:05:00,25.41,25.41,25.41,25.41,75.0,BTU +2023-10-16 16:20:00,25.72,25.72,25.72,25.72,1437.0,BTU +2023-10-16 16:15:00,25.67,25.67,25.67,25.67,2.0,BTU +2023-10-16 16:14:00,25.66,25.66,25.66,25.66,5.0,BTU +2023-10-16 16:10:00,25.72,25.72,25.66,25.66,172678.0,BTU +2023-10-16 16:08:00,25.45,25.45,25.45,25.45,1.0,BTU +2023-10-16 16:01:00,25.72,25.72,25.72,25.72,3750.0,BTU +2023-10-16 16:00:00,25.72,25.72,25.71,25.72,451598.0,BTU +2023-10-16 15:59:00,25.73,25.735,25.71,25.72,71474.0,BTU +2023-10-16 15:58:00,25.745,25.75,25.73,25.735,28580.0,BTU +2023-10-16 15:57:00,25.765,25.765,25.74,25.745,16437.0,BTU +2023-10-16 15:56:00,25.715,25.77,25.71,25.765,53704.0,BTU +2023-10-16 15:55:00,25.72,25.72,25.71,25.715,6131.0,BTU +2023-10-16 15:54:00,25.695,25.725,25.69,25.71,40758.0,BTU +2023-10-16 15:53:00,25.685,25.7,25.685,25.7,9303.0,BTU +2023-10-16 15:52:00,25.685,25.69,25.68,25.69,6672.0,BTU +2023-10-16 15:51:00,25.685,25.685,25.68,25.685,2356.0,BTU +2023-10-16 15:50:00,25.69,25.69,25.68,25.685,8712.0,BTU +2023-10-16 15:49:00,25.695,25.695,25.69,25.695,2166.0,BTU +2023-10-16 15:48:00,25.7,25.7,25.695,25.7,1241.0,BTU +2023-10-16 15:47:00,25.715,25.745,25.695,25.695,22618.0,BTU +2023-10-16 15:46:00,25.72,25.72,25.71,25.72,1708.0,BTU +2023-10-16 15:45:00,25.675,25.72,25.67,25.715,14813.0,BTU +2023-10-16 15:44:00,25.68,25.68,25.672,25.675,1907.0,BTU +2023-10-16 15:43:00,25.68,25.685,25.675,25.675,5927.0,BTU +2023-10-16 15:42:00,25.695,25.7,25.68,25.68,4903.0,BTU +2023-10-16 15:41:00,25.695,25.695,25.695,25.695,1329.0,BTU +2023-10-16 15:40:00,25.69,25.695,25.69,25.695,1629.0,BTU +2023-10-16 15:39:00,25.69,25.695,25.675,25.695,4506.0,BTU +2023-10-16 15:38:00,25.685,25.695,25.685,25.695,2648.0,BTU +2023-10-16 15:37:00,25.7,25.7,25.685,25.685,2571.0,BTU +2023-10-16 15:36:00,25.715,25.72,25.704,25.705,11366.0,BTU +2023-10-16 15:35:00,25.71,25.715,25.71,25.715,455.0,BTU +2023-10-16 15:34:00,25.69,25.719,25.685,25.71,4030.0,BTU +2023-10-16 15:33:00,25.66,25.68,25.65,25.68,6736.0,BTU +2023-10-16 15:32:00,25.67,25.67,25.665,25.665,2276.0,BTU +2023-10-16 15:31:00,25.695,25.695,25.67,25.675,4358.0,BTU +2023-10-16 15:30:00,25.7,25.71,25.695,25.695,3469.0,BTU +2023-10-16 15:29:00,25.685,25.7,25.68,25.7,4545.0,BTU +2023-10-16 15:28:00,25.68,25.685,25.68,25.685,1435.0,BTU +2023-10-16 15:27:00,25.715,25.715,25.68,25.68,6447.0,BTU +2023-10-16 15:26:00,25.73,25.735,25.715,25.715,5862.0,BTU +2023-10-16 15:25:00,25.725,25.725,25.72,25.725,769.0,BTU +2023-10-16 15:24:00,25.725,25.728,25.72,25.728,2456.0,BTU +2023-10-16 15:23:00,25.665,25.735,25.665,25.73,17468.0,BTU +2023-10-16 15:22:00,25.67,25.67,25.66,25.665,3624.0,BTU +2023-10-16 15:21:00,25.675,25.68,25.675,25.675,3548.0,BTU +2023-10-16 15:20:00,25.66,25.68,25.66,25.675,7141.0,BTU +2023-10-16 15:19:00,25.635,25.66,25.635,25.66,4070.0,BTU +2023-10-16 15:18:00,25.63,25.635,25.625,25.635,2556.0,BTU +2023-10-16 15:17:00,25.605,25.635,25.605,25.63,4293.0,BTU +2023-10-16 15:16:00,25.625,25.63,25.6,25.6,16684.0,BTU +2023-10-16 15:15:00,25.625,25.63,25.62,25.625,3880.0,BTU +2023-10-16 15:14:00,25.625,25.625,25.62,25.625,3409.0,BTU +2023-10-16 15:13:00,25.63,25.63,25.62,25.623,12246.0,BTU +2023-10-16 15:12:00,25.625,25.63,25.625,25.63,3347.0,BTU +2023-10-16 15:11:00,25.62,25.63,25.62,25.63,2454.0,BTU +2023-10-16 15:10:00,25.625,25.625,25.61,25.61,4656.0,BTU +2023-10-16 15:09:00,25.63,25.63,25.625,25.625,2009.0,BTU +2023-10-16 15:08:00,25.63,25.63,25.625,25.63,2062.0,BTU +2023-10-16 15:07:00,25.615,25.635,25.605,25.63,7963.0,BTU +2023-10-16 15:06:00,25.62,25.62,25.615,25.62,657.0,BTU +2023-10-16 15:05:00,25.6,25.61,25.6,25.61,1118.0,BTU +2023-10-16 15:04:00,25.57,25.605,25.57,25.605,4355.0,BTU +2023-10-16 15:03:00,25.56,25.56,25.56,25.56,2226.0,BTU +2023-10-16 15:02:00,25.565,25.565,25.56,25.565,4091.0,BTU +2023-10-16 15:01:00,25.575,25.575,25.563,25.565,2748.0,BTU +2023-10-16 15:00:00,25.59,25.59,25.57,25.57,2510.0,BTU +2023-10-16 14:59:00,25.6,25.605,25.595,25.595,3921.0,BTU +2023-10-16 14:58:00,25.605,25.605,25.605,25.605,428.0,BTU +2023-10-16 14:57:00,25.575,25.61,25.575,25.61,3711.0,BTU +2023-10-16 14:56:00,25.58,25.59,25.57,25.575,2478.0,BTU +2023-10-16 14:55:00,25.615,25.615,25.58,25.58,5360.0,BTU +2023-10-16 14:54:00,25.62,25.62,25.62,25.62,2804.0,BTU +2023-10-16 14:53:00,25.63,25.635,25.63,25.63,3053.0,BTU +2023-10-16 14:52:00,25.6,25.63,25.6,25.621,4369.0,BTU +2023-10-16 14:51:00,25.61,25.611,25.605,25.61,2857.0,BTU +2023-10-16 14:49:00,25.615,25.615,25.605,25.605,1134.0,BTU +2023-10-16 14:48:00,25.6,25.615,25.6,25.615,1890.0,BTU +2023-10-16 14:47:00,25.61,25.61,25.6,25.6,2519.0,BTU +2023-10-16 14:46:00,25.62,25.635,25.61,25.61,3616.0,BTU +2023-10-16 14:45:00,25.6,25.62,25.6,25.615,3897.0,BTU +2023-10-16 14:44:00,25.605,25.605,25.605,25.605,494.0,BTU +2023-10-16 14:43:00,25.605,25.605,25.605,25.605,311.0,BTU +2023-10-16 14:42:00,25.619,25.62,25.605,25.605,7157.0,BTU +2023-10-16 14:41:00,25.61,25.619,25.61,25.615,1684.0,BTU +2023-10-16 14:40:00,25.615,25.615,25.61,25.61,1239.0,BTU +2023-10-16 14:39:00,25.595,25.61,25.595,25.61,2775.0,BTU +2023-10-16 14:38:00,25.583,25.595,25.583,25.59,893.0,BTU +2023-10-16 14:37:00,25.6,25.6,25.59,25.59,3779.0,BTU +2023-10-16 14:36:00,25.56,25.585,25.56,25.585,2349.0,BTU +2023-10-16 14:35:00,25.59,25.59,25.565,25.569,3316.0,BTU +2023-10-16 14:34:00,25.57,25.59,25.57,25.59,2641.0,BTU +2023-10-16 14:33:00,25.58,25.59,25.56,25.58,7363.0,BTU +2023-10-16 14:32:00,25.59,25.59,25.57,25.58,1593.0,BTU +2023-10-16 14:31:00,25.58,25.59,25.58,25.59,1874.0,BTU +2023-10-16 14:30:00,25.55,25.58,25.545,25.58,5221.0,BTU +2023-10-16 14:29:00,25.57,25.57,25.55,25.55,2338.0,BTU +2023-10-16 14:28:00,25.56,25.58,25.555,25.575,4020.0,BTU +2023-10-16 14:27:00,25.56,25.56,25.555,25.56,2027.0,BTU +2023-10-16 14:26:00,25.555,25.565,25.555,25.565,1420.0,BTU +2023-10-16 14:25:00,25.56,25.56,25.54,25.545,2831.0,BTU +2023-10-16 14:24:00,25.59,25.59,25.56,25.56,2291.0,BTU +2023-10-16 14:23:00,25.6,25.6,25.585,25.59,10734.0,BTU +2023-10-16 14:22:00,25.63,25.63,25.6,25.6,2751.0,BTU +2023-10-16 14:21:00,25.61,25.63,25.61,25.63,2688.0,BTU +2023-10-16 14:20:00,25.61,25.615,25.605,25.615,2891.0,BTU +2023-10-16 14:19:00,25.62,25.62,25.615,25.615,837.0,BTU +2023-10-16 14:18:00,25.615,25.615,25.61,25.61,560.0,BTU +2023-10-16 14:17:00,25.625,25.625,25.59,25.605,5959.0,BTU +2023-10-16 14:16:00,25.625,25.625,25.625,25.625,359.0,BTU +2023-10-16 14:15:00,25.631,25.64,25.625,25.63,5322.0,BTU +2023-10-16 14:14:00,25.635,25.635,25.635,25.635,605.0,BTU +2023-10-16 14:13:00,25.62,25.64,25.62,25.64,1870.0,BTU +2023-10-16 14:12:00,25.6,25.621,25.59,25.62,8925.0,BTU +2023-10-16 14:11:00,25.604,25.605,25.604,25.605,1151.0,BTU +2023-10-16 14:10:00,25.585,25.6,25.585,25.6,2610.0,BTU +2023-10-16 14:09:00,25.575,25.59,25.575,25.59,1214.0,BTU +2023-10-16 14:08:00,25.575,25.58,25.575,25.58,3903.0,BTU +2023-10-16 14:07:00,25.57,25.575,25.568,25.57,1506.0,BTU +2023-10-16 14:06:00,25.56,25.565,25.56,25.565,1027.0,BTU +2023-10-16 14:05:00,25.57,25.57,25.55,25.555,3455.0,BTU +2023-10-16 14:04:00,25.57,25.57,25.57,25.57,1667.0,BTU +2023-10-16 14:03:00,25.57,25.58,25.57,25.575,1988.0,BTU +2023-10-16 14:02:00,25.57,25.57,25.57,25.57,756.0,BTU +2023-10-16 14:01:00,25.57,25.58,25.57,25.58,1507.0,BTU +2023-10-16 14:00:00,25.565,25.565,25.555,25.565,1889.0,BTU +2023-10-16 13:59:00,25.57,25.571,25.565,25.565,4008.0,BTU +2023-10-16 13:58:00,25.57,25.58,25.57,25.575,758.0,BTU +2023-10-16 13:57:00,25.55,25.57,25.545,25.57,3295.0,BTU +2023-10-16 13:56:00,25.555,25.555,25.555,25.555,365.0,BTU +2023-10-16 13:55:00,25.56,25.56,25.555,25.555,2272.0,BTU +2023-10-16 13:54:00,25.57,25.57,25.57,25.57,504.0,BTU +2023-10-16 13:53:00,25.57,25.57,25.57,25.57,384.0,BTU +2023-10-16 13:52:00,25.54,25.57,25.54,25.57,4714.0,BTU +2023-10-16 13:51:00,25.53,25.55,25.53,25.54,1953.0,BTU +2023-10-16 13:50:00,25.52,25.52,25.52,25.52,917.0,BTU +2023-10-16 13:49:00,25.52,25.53,25.52,25.53,885.0,BTU +2023-10-16 13:48:00,25.5,25.505,25.5,25.505,1798.0,BTU +2023-10-16 13:47:00,25.5,25.51,25.49,25.49,2321.0,BTU +2023-10-16 13:46:00,25.5,25.5,25.5,25.5,764.0,BTU +2023-10-16 13:45:00,25.51,25.51,25.49,25.49,3263.0,BTU +2023-10-16 13:44:00,25.5,25.52,25.5,25.515,1025.0,BTU +2023-10-16 13:43:00,25.48,25.49,25.48,25.49,3299.0,BTU +2023-10-16 13:42:00,25.5,25.5,25.49,25.49,1018.0,BTU +2023-10-16 13:41:00,25.46,25.5,25.46,25.5,1916.0,BTU +2023-10-16 13:40:00,25.41,25.46,25.405,25.46,4523.0,BTU +2023-10-16 13:39:00,25.405,25.42,25.405,25.415,854.0,BTU +2023-10-16 13:38:00,25.41,25.41,25.4,25.4,4954.0,BTU +2023-10-16 13:37:00,25.4,25.4,25.4,25.4,512.0,BTU +2023-10-16 13:36:00,25.4,25.4,25.4,25.4,1280.0,BTU +2023-10-16 13:35:00,25.39,25.4,25.37,25.38,7668.0,BTU +2023-10-16 13:34:00,25.395,25.395,25.395,25.395,530.0,BTU +2023-10-16 13:33:00,25.41,25.41,25.39,25.39,2221.0,BTU +2023-10-16 13:32:00,25.405,25.42,25.405,25.42,1373.0,BTU +2023-10-16 13:31:00,25.405,25.42,25.403,25.41,3101.0,BTU +2023-10-16 13:30:00,25.42,25.42,25.395,25.41,5632.0,BTU +2023-10-16 13:29:00,25.445,25.445,25.42,25.42,4003.0,BTU +2023-10-16 13:28:00,25.44,25.44,25.43,25.43,2242.0,BTU +2023-10-16 13:27:00,25.425,25.43,25.41,25.429,1762.0,BTU +2023-10-16 13:26:00,25.405,25.405,25.38,25.4,4355.0,BTU +2023-10-16 13:25:00,25.39,25.41,25.36,25.4,6894.0,BTU +2023-10-16 13:24:00,25.415,25.415,25.39,25.39,2746.0,BTU +2023-10-16 13:23:00,25.42,25.42,25.41,25.41,746.0,BTU +2023-10-16 13:22:00,25.455,25.455,25.41,25.43,5570.0,BTU +2023-10-16 13:21:00,25.449,25.46,25.43,25.45,6565.0,BTU +2023-10-16 13:20:00,25.46,25.46,25.42,25.43,3830.0,BTU +2023-10-16 13:19:00,25.47,25.47,25.46,25.47,894.0,BTU +2023-10-16 13:18:00,25.485,25.487,25.46,25.47,2060.0,BTU +2023-10-16 13:17:00,25.48,25.48,25.47,25.48,3079.0,BTU +2023-10-16 13:16:00,25.535,25.555,25.485,25.485,4003.0,BTU +2023-10-16 13:15:00,25.53,25.535,25.53,25.535,564.0,BTU +2023-10-16 13:14:00,25.57,25.575,25.525,25.54,11276.0,BTU +2023-10-16 13:13:00,25.605,25.61,25.57,25.57,4031.0,BTU +2023-10-16 13:12:00,25.6,25.605,25.59,25.6,2982.0,BTU +2023-10-16 13:11:00,25.585,25.59,25.585,25.59,1118.0,BTU +2023-10-16 13:10:00,25.59,25.59,25.57,25.58,5347.0,BTU +2023-10-16 13:09:00,25.63,25.63,25.59,25.59,5253.0,BTU +2023-10-16 13:08:00,25.64,25.64,25.63,25.635,821.0,BTU +2023-10-16 13:07:00,25.63,25.645,25.63,25.64,4295.0,BTU +2023-10-16 13:06:00,25.67,25.67,25.633,25.635,3731.0,BTU +2023-10-16 13:05:00,25.675,25.69,25.671,25.672,5733.0,BTU +2023-10-16 13:04:00,25.675,25.68,25.675,25.68,1141.0,BTU +2023-10-16 13:03:00,25.685,25.685,25.675,25.675,2291.0,BTU +2023-10-16 13:02:00,25.665,25.68,25.655,25.68,3632.0,BTU +2023-10-16 13:01:00,25.66,25.67,25.66,25.67,1628.0,BTU +2023-10-16 13:00:00,25.651,25.66,25.651,25.66,845.0,BTU +2023-10-16 12:59:00,25.655,25.66,25.65,25.655,3604.0,BTU +2023-10-16 12:58:00,25.64,25.65,25.64,25.65,971.0,BTU +2023-10-16 12:57:00,25.645,25.65,25.635,25.635,1912.0,BTU +2023-10-16 12:56:00,25.65,25.655,25.65,25.65,2069.0,BTU +2023-10-16 12:55:00,25.657,25.66,25.655,25.655,1017.0,BTU +2023-10-16 12:54:00,25.645,25.655,25.645,25.655,1279.0,BTU +2023-10-16 12:53:00,25.66,25.66,25.64,25.64,2573.0,BTU +2023-10-16 12:52:00,25.66,25.66,25.655,25.66,2103.0,BTU +2023-10-16 12:51:00,25.668,25.668,25.66,25.66,454.0,BTU +2023-10-16 12:50:00,25.67,25.67,25.665,25.67,3961.0,BTU +2023-10-16 12:49:00,25.67,25.7,25.665,25.665,4400.0,BTU +2023-10-16 12:48:00,25.665,25.665,25.665,25.665,440.0,BTU +2023-10-16 12:47:00,25.669,25.669,25.66,25.665,2780.0,BTU +2023-10-16 12:46:00,25.66,25.665,25.66,25.665,400.0,BTU +2023-10-16 12:45:00,25.655,25.67,25.655,25.665,2964.0,BTU +2023-10-16 12:44:00,25.67,25.67,25.655,25.655,4527.0,BTU +2023-10-16 12:43:00,25.64,25.66,25.64,25.66,1266.0,BTU +2023-10-16 12:42:00,25.6,25.625,25.6,25.625,2904.0,BTU +2023-10-16 12:41:00,25.6,25.605,25.6,25.605,557.0,BTU +2023-10-16 12:40:00,25.58,25.59,25.58,25.59,503.0,BTU +2023-10-16 12:39:00,25.545,25.57,25.545,25.57,1229.0,BTU +2023-10-16 12:38:00,25.54,25.55,25.535,25.54,3441.0,BTU +2023-10-16 12:37:00,25.54,25.54,25.525,25.53,3651.0,BTU +2023-10-16 12:36:00,25.49,25.535,25.49,25.535,2672.0,BTU +2023-10-16 12:35:00,25.49,25.495,25.49,25.491,3557.0,BTU +2023-10-16 12:34:00,25.49,25.505,25.49,25.495,2187.0,BTU +2023-10-16 12:33:00,25.5,25.5,25.49,25.495,1086.0,BTU +2023-10-16 12:32:00,25.52,25.521,25.495,25.5,4220.0,BTU +2023-10-16 12:31:00,25.525,25.525,25.525,25.525,675.0,BTU +2023-10-16 12:30:00,25.53,25.53,25.52,25.52,1739.0,BTU +2023-10-16 12:29:00,25.535,25.535,25.534,25.534,933.0,BTU +2023-10-16 12:28:00,25.54,25.54,25.535,25.54,3094.0,BTU +2023-10-16 12:27:00,25.55,25.55,25.54,25.545,1096.0,BTU +2023-10-16 12:26:00,25.545,25.55,25.545,25.55,1557.0,BTU +2023-10-16 12:25:00,25.53,25.53,25.525,25.53,2212.0,BTU +2023-10-16 12:24:00,25.53,25.53,25.525,25.525,1191.0,BTU +2023-10-16 12:23:00,25.535,25.54,25.535,25.54,497.0,BTU +2023-10-16 12:22:00,25.54,25.54,25.53,25.534,3075.0,BTU +2023-10-16 12:21:00,25.54,25.55,25.535,25.535,3129.0,BTU +2023-10-16 12:20:00,25.555,25.555,25.54,25.545,9547.0,BTU +2023-10-16 12:19:00,25.575,25.575,25.555,25.555,3444.0,BTU +2023-10-16 12:18:00,25.57,25.58,25.56,25.58,3962.0,BTU +2023-10-16 12:17:00,25.57,25.58,25.57,25.575,1461.0,BTU +2023-10-16 12:16:00,25.55,25.57,25.535,25.56,2932.0,BTU +2023-10-16 12:15:00,25.52,25.535,25.515,25.535,5172.0,BTU +2023-10-16 12:14:00,25.53,25.54,25.525,25.53,3887.0,BTU +2023-10-16 12:13:00,25.551,25.551,25.535,25.535,1783.0,BTU +2023-10-16 12:12:00,25.56,25.56,25.535,25.55,6162.0,BTU +2023-10-16 12:11:00,25.566,25.566,25.566,25.566,286.0,BTU +2023-10-16 12:10:00,25.57,25.57,25.565,25.565,2913.0,BTU +2023-10-16 12:09:00,25.575,25.59,25.57,25.58,3830.0,BTU +2023-10-16 12:08:00,25.57,25.575,25.57,25.575,423.0,BTU +2023-10-16 12:07:00,25.59,25.59,25.575,25.575,5077.0,BTU +2023-10-16 12:06:00,25.59,25.59,25.575,25.58,2877.0,BTU +2023-10-16 12:05:00,25.55,25.6,25.545,25.595,6426.0,BTU +2023-10-16 12:04:00,25.55,25.555,25.545,25.545,2400.0,BTU +2023-10-16 12:03:00,25.57,25.57,25.555,25.555,2552.0,BTU +2023-10-16 12:02:00,25.575,25.58,25.57,25.57,2281.0,BTU +2023-10-16 12:01:00,25.575,25.575,25.57,25.575,2379.0,BTU +2023-10-16 12:00:00,25.585,25.585,25.575,25.575,1667.0,BTU +2023-10-16 11:59:00,25.595,25.6,25.58,25.58,2561.0,BTU +2023-10-16 11:58:00,25.59,25.59,25.575,25.59,6266.0,BTU +2023-10-16 11:57:00,25.585,25.585,25.585,25.585,534.0,BTU +2023-10-16 11:56:00,25.585,25.595,25.58,25.585,6084.0,BTU +2023-10-16 11:55:00,25.59,25.59,25.58,25.58,1860.0,BTU +2023-10-16 11:54:00,25.6,25.6,25.59,25.59,1177.0,BTU +2023-10-16 11:53:00,25.63,25.63,25.6,25.605,2859.0,BTU +2023-10-16 11:52:00,25.635,25.635,25.635,25.635,866.0,BTU +2023-10-16 11:51:00,25.64,25.64,25.63,25.635,2662.0,BTU +2023-10-16 11:50:00,25.63,25.635,25.625,25.625,2513.0,BTU +2023-10-16 11:49:00,25.64,25.645,25.63,25.635,2839.0,BTU +2023-10-16 11:48:00,25.63,25.63,25.63,25.63,885.0,BTU +2023-10-16 11:47:00,25.64,25.64,25.6,25.62,7841.0,BTU +2023-10-16 11:46:00,25.65,25.65,25.64,25.64,1863.0,BTU +2023-10-16 11:45:00,25.63,25.65,25.63,25.65,2292.0,BTU +2023-10-16 11:44:00,25.62,25.635,25.62,25.635,1697.0,BTU +2023-10-16 11:43:00,25.66,25.67,25.62,25.62,4458.0,BTU +2023-10-16 11:42:00,25.695,25.71,25.65,25.66,10035.0,BTU +2023-10-16 11:41:00,25.68,25.69,25.675,25.69,1284.0,BTU +2023-10-16 11:40:00,25.595,25.65,25.595,25.645,5077.0,BTU +2023-10-16 11:39:00,25.6,25.6,25.595,25.6,836.0,BTU +2023-10-16 11:38:00,25.59,25.6,25.59,25.6,2883.0,BTU +2023-10-16 11:37:00,25.59,25.6,25.58,25.595,3676.0,BTU +2023-10-16 11:36:00,25.56,25.56,25.56,25.56,1276.0,BTU +2023-10-16 11:35:00,25.6,25.6,25.54,25.54,7700.0,BTU +2023-10-16 11:34:00,25.595,25.63,25.59,25.59,6618.0,BTU +2023-10-16 11:33:00,25.575,25.6,25.565,25.595,8540.0,BTU +2023-10-16 11:32:00,25.6,25.6,25.58,25.58,2981.0,BTU +2023-10-16 11:31:00,25.6,25.605,25.593,25.6,3814.0,BTU +2023-10-16 11:30:00,25.6,25.61,25.585,25.6,4049.0,BTU +2023-10-16 11:29:00,25.63,25.63,25.605,25.605,1117.0,BTU +2023-10-16 11:28:00,25.64,25.64,25.63,25.63,830.0,BTU +2023-10-16 11:27:00,25.69,25.69,25.64,25.64,4017.0,BTU +2023-10-16 11:26:00,25.695,25.695,25.69,25.693,1612.0,BTU +2023-10-16 11:25:00,25.68,25.72,25.68,25.695,11996.0,BTU +2023-10-16 11:24:00,25.675,25.675,25.675,25.675,297.0,BTU +2023-10-16 11:23:00,25.7,25.7,25.67,25.675,3154.0,BTU +2023-10-16 11:22:00,25.715,25.716,25.7,25.705,2418.0,BTU +2023-10-16 11:21:00,25.7,25.715,25.695,25.715,6552.0,BTU +2023-10-16 11:20:00,25.71,25.71,25.69,25.695,1811.0,BTU +2023-10-16 11:19:00,25.705,25.715,25.7,25.715,4971.0,BTU +2023-10-16 11:18:00,25.7,25.71,25.7,25.71,3584.0,BTU +2023-10-16 11:17:00,25.689,25.695,25.685,25.695,2528.0,BTU +2023-10-16 11:16:00,25.695,25.7,25.69,25.69,2528.0,BTU +2023-10-16 11:15:00,25.63,25.68,25.63,25.68,1993.0,BTU +2023-10-16 11:14:00,25.649,25.649,25.625,25.625,2313.0,BTU +2023-10-16 11:13:00,25.66,25.665,25.635,25.635,2769.0,BTU +2023-10-16 11:12:00,25.69,25.695,25.655,25.655,3557.0,BTU +2023-10-16 11:11:00,25.67,25.7,25.67,25.7,1855.0,BTU +2023-10-16 11:10:00,25.65,25.66,25.645,25.66,20270.0,BTU +2023-10-16 11:09:00,25.655,25.655,25.655,25.655,385.0,BTU +2023-10-16 11:08:00,25.665,25.665,25.655,25.655,3645.0,BTU +2023-10-16 11:07:00,25.605,25.67,25.605,25.67,12724.0,BTU +2023-10-16 11:06:00,25.595,25.61,25.595,25.605,2980.0,BTU +2023-10-16 11:05:00,25.59,25.6,25.59,25.6,1253.0,BTU +2023-10-16 11:04:00,25.59,25.6,25.58,25.581,4090.0,BTU +2023-10-16 11:03:00,25.58,25.58,25.575,25.58,2511.0,BTU +2023-10-16 11:02:00,25.6,25.6,25.58,25.585,10553.0,BTU +2023-10-16 11:01:00,25.589,25.61,25.588,25.6,8507.0,BTU +2023-10-16 11:00:00,25.59,25.59,25.585,25.585,775.0,BTU +2023-10-16 10:59:00,25.6,25.6,25.585,25.585,6593.0,BTU +2023-10-16 10:58:00,25.592,25.6,25.592,25.6,1918.0,BTU +2023-10-16 10:57:00,25.61,25.615,25.591,25.595,2276.0,BTU +2023-10-16 10:56:00,25.62,25.62,25.6,25.6,3029.0,BTU +2023-10-16 10:55:00,25.6,25.625,25.6,25.625,1595.0,BTU +2023-10-16 10:54:00,25.58,25.59,25.58,25.59,3656.0,BTU +2023-10-16 10:53:00,25.6,25.6,25.58,25.58,6149.0,BTU +2023-10-16 10:52:00,25.57,25.6,25.57,25.6,4784.0,BTU +2023-10-16 10:51:00,25.58,25.58,25.571,25.571,1034.0,BTU +2023-10-16 10:50:00,25.57,25.585,25.57,25.58,1837.0,BTU +2023-10-16 10:49:00,25.571,25.59,25.57,25.58,2702.0,BTU +2023-10-16 10:48:00,25.585,25.59,25.56,25.575,7224.0,BTU +2023-10-16 10:47:00,25.59,25.59,25.585,25.585,541.0,BTU +2023-10-16 10:46:00,25.585,25.59,25.585,25.59,1446.0,BTU +2023-10-16 10:45:00,25.585,25.585,25.58,25.58,2354.0,BTU +2023-10-16 10:43:00,25.62,25.62,25.583,25.59,4369.0,BTU +2023-10-16 10:42:00,25.635,25.636,25.625,25.63,4085.0,BTU +2023-10-16 10:41:00,25.62,25.64,25.62,25.63,1177.0,BTU +2023-10-16 10:40:00,25.59,25.62,25.59,25.62,5344.0,BTU +2023-10-16 10:39:00,25.585,25.59,25.57,25.58,4153.0,BTU +2023-10-16 10:38:00,25.56,25.59,25.56,25.585,3519.0,BTU +2023-10-16 10:37:00,25.58,25.58,25.565,25.57,2056.0,BTU +2023-10-16 10:36:00,25.6,25.61,25.585,25.585,2431.0,BTU +2023-10-16 10:35:00,25.59,25.595,25.57,25.595,3683.0,BTU +2023-10-16 10:34:00,25.6,25.601,25.57,25.58,5870.0,BTU +2023-10-16 10:33:00,25.64,25.64,25.6,25.6,9901.0,BTU +2023-10-16 10:32:00,25.63,25.65,25.63,25.64,4437.0,BTU +2023-10-16 10:31:00,25.615,25.63,25.611,25.63,4620.0,BTU +2023-10-16 10:30:00,25.57,25.62,25.57,25.62,7240.0,BTU +2023-10-16 10:29:00,25.57,25.57,25.55,25.56,5618.0,BTU +2023-10-16 10:28:00,25.55,25.57,25.55,25.57,1622.0,BTU +2023-10-16 10:27:00,25.53,25.56,25.53,25.56,2459.0,BTU +2023-10-16 10:26:00,25.48,25.53,25.48,25.53,1904.0,BTU +2023-10-16 10:25:00,25.54,25.54,25.48,25.48,8761.0,BTU +2023-10-16 10:24:00,25.45,25.53,25.45,25.52,2344.0,BTU +2023-10-16 10:23:00,25.43,25.465,25.42,25.454,3967.0,BTU +2023-10-16 10:22:00,25.48,25.48,25.44,25.44,12847.0,BTU +2023-10-16 10:21:00,25.48,25.505,25.46,25.48,4292.0,BTU +2023-10-16 10:20:00,25.515,25.54,25.48,25.49,17294.0,BTU +2023-10-16 10:19:00,25.49,25.515,25.49,25.51,4493.0,BTU +2023-10-16 10:18:00,25.5,25.505,25.49,25.49,4655.0,BTU +2023-10-16 10:17:00,25.48,25.5,25.48,25.5,2346.0,BTU +2023-10-16 10:16:00,25.49,25.5,25.48,25.48,4099.0,BTU +2023-10-16 10:15:00,25.5,25.505,25.49,25.5,7961.0,BTU +2023-10-16 10:14:00,25.469,25.501,25.468,25.5,4348.0,BTU +2023-10-16 10:13:00,25.46,25.467,25.46,25.467,834.0,BTU +2023-10-16 10:12:00,25.37,25.44,25.37,25.44,4946.0,BTU +2023-10-16 10:11:00,25.33,25.39,25.33,25.37,18442.0,BTU +2023-10-16 10:10:00,25.34,25.35,25.32,25.339,3258.0,BTU +2023-10-16 10:09:00,25.24,25.33,25.24,25.33,10824.0,BTU +2023-10-16 10:08:00,25.29,25.29,25.25,25.25,5567.0,BTU +2023-10-16 10:07:00,25.31,25.31,25.29,25.3,3080.0,BTU +2023-10-16 10:06:00,25.32,25.32,25.295,25.31,3296.0,BTU +2023-10-16 10:05:00,25.32,25.32,25.3,25.31,4902.0,BTU +2023-10-16 10:04:00,25.34,25.35,25.33,25.33,2076.0,BTU +2023-10-16 10:03:00,25.34,25.34,25.33,25.33,1910.0,BTU +2023-10-16 10:02:00,25.35,25.35,25.345,25.35,1186.0,BTU +2023-10-16 10:01:00,25.33,25.35,25.31,25.35,3927.0,BTU +2023-10-16 10:00:00,25.35,25.35,25.34,25.34,1132.0,BTU +2023-10-16 09:59:00,25.315,25.341,25.315,25.33,2090.0,BTU +2023-10-16 09:58:00,25.45,25.45,25.33,25.33,11951.0,BTU +2023-10-16 09:57:00,25.46,25.52,25.43,25.46,29344.0,BTU +2023-10-16 09:56:00,25.5,25.56,25.46,25.47,56964.0,BTU +2023-10-16 09:55:00,25.52,25.53,25.495,25.51,2297.0,BTU +2023-10-16 09:54:00,25.5,25.55,25.5,25.53,2353.0,BTU +2023-10-16 09:53:00,25.49,25.49,25.47,25.48,3735.0,BTU +2023-10-16 09:52:00,25.505,25.505,25.49,25.5,3802.0,BTU +2023-10-16 09:51:00,25.449,25.51,25.448,25.508,5419.0,BTU +2023-10-16 09:50:00,25.43,25.47,25.42,25.45,8704.0,BTU +2023-10-16 09:49:00,25.49,25.51,25.4,25.421,22563.0,BTU +2023-10-16 09:48:00,25.5,25.5,25.46,25.49,7156.0,BTU +2023-10-16 09:47:00,25.49,25.52,25.48,25.48,5666.0,BTU +2023-10-16 09:46:00,25.41,25.51,25.41,25.49,9547.0,BTU +2023-10-16 09:45:00,25.39,25.41,25.39,25.41,2008.0,BTU +2023-10-16 09:44:00,25.38,25.4,25.35,25.4,2349.0,BTU +2023-10-16 09:43:00,25.33,25.42,25.3,25.38,4758.0,BTU +2023-10-16 09:42:00,25.3,25.34,25.3,25.34,3766.0,BTU +2023-10-16 09:41:00,25.338,25.338,25.3,25.3,2028.0,BTU +2023-10-16 09:40:00,25.42,25.42,25.31,25.34,9663.0,BTU +2023-10-16 09:39:00,25.39,25.435,25.38,25.435,1463.0,BTU +2023-10-16 09:38:00,25.43,25.43,25.36,25.4,7797.0,BTU +2023-10-16 09:37:00,25.4,25.46,25.4,25.42,5706.0,BTU +2023-10-16 09:36:00,25.45,25.45,25.36,25.42,10126.0,BTU +2023-10-16 09:35:00,25.44,25.47,25.38,25.46,20055.0,BTU +2023-10-16 09:34:00,25.48,25.48,25.435,25.45,7153.0,BTU +2023-10-16 09:33:00,25.57,25.57,25.48,25.48,2823.0,BTU +2023-10-16 09:32:00,25.68,25.69,25.57,25.58,11849.0,BTU +2023-10-16 09:31:00,25.765,25.8,25.65,25.67,43252.0,BTU +2023-10-16 09:30:00,25.88,25.88,25.76,25.805,39868.0,BTU +2023-10-16 08:49:00,25.89,25.89,25.89,25.89,100.0,BTU +2023-10-16 08:33:00,25.84,25.84,25.76,25.76,415.0,BTU +2023-10-16 08:07:00,25.7,25.7,25.7,25.7,100.0,BTU +2023-10-16 08:05:00,25.702,25.702,25.7,25.7,200.0,BTU +2023-10-16 08:00:00,25.94,25.94,25.78,25.78,10.0,BTU +2023-10-16 04:09:00,25.61,25.61,25.61,25.61,1.0,BTU +2023-10-13 19:24:00,25.6,25.6,25.6,25.6,400.0,BTU +2023-10-13 19:06:00,26.3,26.3,26.3,26.3,10.0,BTU +2023-10-13 19:00:00,25.76,25.76,25.76,25.76,318065.0,BTU +2023-10-13 18:30:00,25.76,25.76,25.76,25.76,318065.0,BTU +2023-10-13 18:16:00,25.76,25.76,25.76,25.76,250.0,BTU +2023-10-13 18:03:00,25.61,25.61,25.61,25.61,25.0,BTU +2023-10-13 17:36:00,25.76,25.76,25.76,25.76,16.0,BTU +2023-10-13 17:33:00,25.6,25.6,25.6,25.6,35.0,BTU +2023-10-13 17:26:00,25.73,25.76,25.61,25.76,12.0,BTU +2023-10-13 17:22:00,25.77,25.77,25.76,25.76,10.0,BTU +2023-10-13 17:14:00,25.97,25.97,25.97,25.97,40.0,BTU +2023-10-13 16:20:00,25.76,25.76,25.76,25.76,730.0,BTU +2023-10-13 16:10:00,25.76,25.76,25.76,25.76,318065.0,BTU +2023-10-13 16:08:00,25.43,25.43,25.43,25.43,2.0,BTU +2023-10-13 16:01:00,25.76,25.76,25.76,25.76,2883.0,BTU +2023-10-13 16:00:00,25.78,25.78,25.76,25.76,676861.0,BTU +2023-10-13 15:59:00,25.755,25.78,25.75,25.78,67482.0,BTU +2023-10-13 15:58:00,25.76,25.77,25.745,25.76,44497.0,BTU +2023-10-13 15:57:00,25.745,25.76,25.74,25.76,33699.0,BTU +2023-10-13 15:56:00,25.73,25.75,25.705,25.745,37074.0,BTU +2023-10-13 15:55:00,25.71,25.73,25.705,25.73,30832.0,BTU +2023-10-13 15:54:00,25.69,25.71,25.67,25.705,20596.0,BTU +2023-10-13 15:53:00,25.76,25.76,25.68,25.69,24071.0,BTU +2023-10-13 15:52:00,25.7,25.765,25.7,25.76,19899.0,BTU +2023-10-13 15:51:00,25.775,25.775,25.705,25.705,22044.0,BTU +2023-10-13 15:50:00,25.77,25.79,25.75,25.775,20004.0,BTU +2023-10-13 15:49:00,25.79,25.795,25.765,25.765,11639.0,BTU +2023-10-13 15:48:00,25.78,25.8,25.775,25.785,16436.0,BTU +2023-10-13 15:47:00,25.745,25.775,25.745,25.775,6243.0,BTU +2023-10-13 15:46:00,25.745,25.755,25.74,25.75,10860.0,BTU +2023-10-13 15:45:00,25.73,25.745,25.73,25.745,7429.0,BTU +2023-10-13 15:44:00,25.75,25.755,25.725,25.725,7275.0,BTU +2023-10-13 15:43:00,25.765,25.78,25.75,25.755,11287.0,BTU +2023-10-13 15:42:00,25.79,25.79,25.76,25.765,7805.0,BTU +2023-10-13 15:41:00,25.8,25.805,25.785,25.79,8278.0,BTU +2023-10-13 15:40:00,25.755,25.795,25.755,25.79,9444.0,BTU +2023-10-13 15:39:00,25.735,25.75,25.735,25.75,5500.0,BTU +2023-10-13 15:38:00,25.77,25.77,25.73,25.735,11462.0,BTU +2023-10-13 15:37:00,25.77,25.795,25.77,25.78,9138.0,BTU +2023-10-13 15:36:00,25.775,25.775,25.765,25.765,3040.0,BTU +2023-10-13 15:35:00,25.775,25.795,25.765,25.785,13017.0,BTU +2023-10-13 15:34:00,25.78,25.78,25.765,25.78,7417.0,BTU +2023-10-13 15:33:00,25.765,25.775,25.765,25.775,2401.0,BTU +2023-10-13 15:32:00,25.76,25.775,25.76,25.765,3061.0,BTU +2023-10-13 15:31:00,25.745,25.75,25.73,25.75,5935.0,BTU +2023-10-13 15:30:00,25.8,25.805,25.765,25.765,7268.0,BTU +2023-10-13 15:29:00,25.775,25.795,25.775,25.795,7839.0,BTU +2023-10-13 15:28:00,25.79,25.795,25.775,25.775,2981.0,BTU +2023-10-13 15:27:00,25.82,25.82,25.8,25.8,6853.0,BTU +2023-10-13 15:26:00,25.835,25.835,25.815,25.825,3464.0,BTU +2023-10-13 15:25:00,25.855,25.86,25.835,25.84,6525.0,BTU +2023-10-13 15:24:00,25.845,25.855,25.835,25.855,3209.0,BTU +2023-10-13 15:23:00,25.845,25.85,25.835,25.84,5293.0,BTU +2023-10-13 15:22:00,25.81,25.85,25.81,25.85,5556.0,BTU +2023-10-13 15:21:00,25.795,25.81,25.795,25.81,2019.0,BTU +2023-10-13 15:20:00,25.775,25.795,25.775,25.795,4834.0,BTU +2023-10-13 15:19:00,25.775,25.785,25.77,25.775,2960.0,BTU +2023-10-13 15:18:00,25.775,25.785,25.77,25.775,5726.0,BTU +2023-10-13 15:17:00,25.825,25.825,25.76,25.775,12217.0,BTU +2023-10-13 15:16:00,25.81,25.83,25.81,25.83,5726.0,BTU +2023-10-13 15:15:00,25.87,25.87,25.81,25.81,10934.0,BTU +2023-10-13 15:14:00,25.85,25.87,25.85,25.87,3748.0,BTU +2023-10-13 15:13:00,25.84,25.85,25.84,25.85,2491.0,BTU +2023-10-13 15:12:00,25.815,25.84,25.815,25.835,4261.0,BTU +2023-10-13 15:11:00,25.815,25.82,25.815,25.815,1354.0,BTU +2023-10-13 15:10:00,25.84,25.84,25.815,25.815,2294.0,BTU +2023-10-13 15:09:00,25.8,25.845,25.8,25.845,6656.0,BTU +2023-10-13 15:08:00,25.78,25.795,25.78,25.795,1716.0,BTU +2023-10-13 15:07:00,25.775,25.78,25.775,25.78,951.0,BTU +2023-10-13 15:06:00,25.78,25.78,25.755,25.775,10160.0,BTU +2023-10-13 15:05:00,25.775,25.785,25.77,25.785,5536.0,BTU +2023-10-13 15:04:00,25.78,25.78,25.776,25.776,1601.0,BTU +2023-10-13 15:03:00,25.805,25.81,25.78,25.78,4016.0,BTU +2023-10-13 15:02:00,25.82,25.83,25.8,25.805,7336.0,BTU +2023-10-13 15:01:00,25.8,25.815,25.795,25.815,1899.0,BTU +2023-10-13 15:00:00,25.775,25.8,25.76,25.8,7440.0,BTU +2023-10-13 14:59:00,25.765,25.775,25.765,25.77,3240.0,BTU +2023-10-13 14:58:00,25.75,25.765,25.745,25.765,6956.0,BTU +2023-10-13 14:57:00,25.735,25.765,25.735,25.76,10873.0,BTU +2023-10-13 14:56:00,25.735,25.735,25.73,25.73,3077.0,BTU +2023-10-13 14:55:00,25.72,25.735,25.72,25.73,10220.0,BTU +2023-10-13 14:54:00,25.715,25.73,25.715,25.725,4262.0,BTU +2023-10-13 14:53:00,25.715,25.72,25.71,25.711,843.0,BTU +2023-10-13 14:52:00,25.715,25.72,25.715,25.715,764.0,BTU +2023-10-13 14:51:00,25.715,25.72,25.715,25.715,1735.0,BTU +2023-10-13 14:50:00,25.715,25.715,25.715,25.715,677.0,BTU +2023-10-13 14:49:00,25.72,25.72,25.71,25.715,4959.0,BTU +2023-10-13 14:48:00,25.72,25.72,25.719,25.72,2203.0,BTU +2023-10-13 14:47:00,25.72,25.73,25.7,25.705,10868.0,BTU +2023-10-13 14:46:00,25.725,25.73,25.705,25.72,6622.0,BTU +2023-10-13 14:45:00,25.699,25.725,25.699,25.725,4801.0,BTU +2023-10-13 14:44:00,25.66,25.69,25.655,25.69,4198.0,BTU +2023-10-13 14:43:00,25.675,25.675,25.66,25.66,1305.0,BTU +2023-10-13 14:42:00,25.67,25.675,25.66,25.67,5076.0,BTU +2023-10-13 14:41:00,25.66,25.665,25.66,25.665,2456.0,BTU +2023-10-13 14:40:00,25.67,25.67,25.655,25.67,6706.0,BTU +2023-10-13 14:39:00,25.675,25.68,25.67,25.675,2235.0,BTU +2023-10-13 14:38:00,25.68,25.68,25.67,25.675,3675.0,BTU +2023-10-13 14:37:00,25.68,25.685,25.68,25.685,970.0,BTU +2023-10-13 14:36:00,25.685,25.69,25.68,25.68,4064.0,BTU +2023-10-13 14:35:00,25.72,25.72,25.69,25.69,5382.0,BTU +2023-10-13 14:34:00,25.7,25.72,25.7,25.72,2805.0,BTU +2023-10-13 14:33:00,25.665,25.695,25.66,25.695,2918.0,BTU +2023-10-13 14:32:00,25.66,25.67,25.66,25.67,1367.0,BTU +2023-10-13 14:31:00,25.665,25.69,25.65,25.65,5284.0,BTU +2023-10-13 14:30:00,25.67,25.675,25.66,25.67,2823.0,BTU +2023-10-13 14:29:00,25.665,25.665,25.665,25.665,266.0,BTU +2023-10-13 14:28:00,25.68,25.68,25.67,25.67,1787.0,BTU +2023-10-13 14:27:00,25.675,25.681,25.67,25.681,2720.0,BTU +2023-10-13 14:26:00,25.69,25.7,25.67,25.67,3313.0,BTU +2023-10-13 14:25:00,25.685,25.695,25.66,25.695,3490.0,BTU +2023-10-13 14:24:00,25.69,25.69,25.665,25.68,9795.0,BTU +2023-10-13 14:23:00,25.695,25.695,25.69,25.695,1132.0,BTU +2023-10-13 14:22:00,25.695,25.695,25.695,25.695,218.0,BTU +2023-10-13 14:21:00,25.695,25.7,25.695,25.7,1017.0,BTU +2023-10-13 14:20:00,25.695,25.7,25.69,25.695,2337.0,BTU +2023-10-13 14:19:00,25.705,25.705,25.695,25.695,1330.0,BTU +2023-10-13 14:18:00,25.715,25.72,25.71,25.71,3970.0,BTU +2023-10-13 14:17:00,25.685,25.7,25.68,25.7,1926.0,BTU +2023-10-13 14:16:00,25.69,25.69,25.68,25.68,2931.0,BTU +2023-10-13 14:15:00,25.703,25.71,25.695,25.699,2098.0,BTU +2023-10-13 14:14:00,25.685,25.7,25.68,25.7,2843.0,BTU +2023-10-13 14:13:00,25.69,25.69,25.685,25.685,1108.0,BTU +2023-10-13 14:12:00,25.685,25.705,25.685,25.69,1699.0,BTU +2023-10-13 14:11:00,25.66,25.675,25.655,25.675,3708.0,BTU +2023-10-13 14:10:00,25.65,25.66,25.65,25.65,2903.0,BTU +2023-10-13 14:08:00,25.645,25.645,25.64,25.64,1069.0,BTU +2023-10-13 14:07:00,25.63,25.65,25.63,25.64,2751.0,BTU +2023-10-13 14:06:00,25.67,25.67,25.63,25.63,3481.0,BTU +2023-10-13 14:05:00,25.64,25.675,25.639,25.675,2080.0,BTU +2023-10-13 14:04:00,25.615,25.635,25.615,25.635,3848.0,BTU +2023-10-13 14:03:00,25.63,25.63,25.615,25.615,6079.0,BTU +2023-10-13 14:02:00,25.65,25.65,25.63,25.635,3398.0,BTU +2023-10-13 14:01:00,25.65,25.65,25.64,25.645,1034.0,BTU +2023-10-13 14:00:00,25.659,25.659,25.655,25.655,821.0,BTU +2023-10-13 13:59:00,25.62,25.645,25.62,25.645,2445.0,BTU +2023-10-13 13:58:00,25.61,25.61,25.61,25.61,858.0,BTU +2023-10-13 13:57:00,25.61,25.61,25.595,25.6,1929.0,BTU +2023-10-13 13:56:00,25.61,25.61,25.595,25.61,2640.0,BTU +2023-10-13 13:55:00,25.57,25.605,25.565,25.605,4675.0,BTU +2023-10-13 13:54:00,25.575,25.58,25.57,25.58,2842.0,BTU +2023-10-13 13:53:00,25.55,25.565,25.55,25.565,2980.0,BTU +2023-10-13 13:52:00,25.555,25.555,25.55,25.55,1460.0,BTU +2023-10-13 13:51:00,25.565,25.565,25.55,25.555,1806.0,BTU +2023-10-13 13:50:00,25.57,25.57,25.56,25.56,922.0,BTU +2023-10-13 13:49:00,25.575,25.58,25.57,25.57,2528.0,BTU +2023-10-13 13:48:00,25.597,25.597,25.57,25.57,3325.0,BTU +2023-10-13 13:47:00,25.575,25.59,25.575,25.585,3898.0,BTU +2023-10-13 13:46:00,25.6,25.6,25.575,25.575,2882.0,BTU +2023-10-13 13:45:00,25.62,25.63,25.6,25.6,5962.0,BTU +2023-10-13 13:44:00,25.7,25.7,25.63,25.63,12723.0,BTU +2023-10-13 13:43:00,25.69,25.71,25.69,25.706,2846.0,BTU +2023-10-13 13:42:00,25.68,25.69,25.67,25.68,3073.0,BTU +2023-10-13 13:41:00,25.64,25.645,25.64,25.645,1588.0,BTU +2023-10-13 13:40:00,25.625,25.63,25.6,25.61,3152.0,BTU +2023-10-13 13:39:00,25.635,25.635,25.62,25.62,3382.0,BTU +2023-10-13 13:38:00,25.635,25.65,25.635,25.635,2722.0,BTU +2023-10-13 13:37:00,25.635,25.635,25.63,25.635,2421.0,BTU +2023-10-13 13:36:00,25.645,25.655,25.635,25.635,2712.0,BTU +2023-10-13 13:35:00,25.675,25.675,25.65,25.65,1979.0,BTU +2023-10-13 13:34:00,25.675,25.675,25.66,25.67,1399.0,BTU +2023-10-13 13:33:00,25.67,25.68,25.66,25.675,1515.0,BTU +2023-10-13 13:32:00,25.68,25.68,25.665,25.67,1358.0,BTU +2023-10-13 13:31:00,25.695,25.7,25.69,25.69,1818.0,BTU +2023-10-13 13:30:00,25.7,25.7,25.69,25.69,1505.0,BTU +2023-10-13 13:29:00,25.71,25.715,25.71,25.71,6325.0,BTU +2023-10-13 13:28:00,25.7,25.7,25.69,25.69,1208.0,BTU +2023-10-13 13:27:00,25.69,25.73,25.69,25.72,3761.0,BTU +2023-10-13 13:26:00,25.71,25.725,25.69,25.69,5081.0,BTU +2023-10-13 13:25:00,25.685,25.7,25.68,25.7,1518.0,BTU +2023-10-13 13:24:00,25.665,25.7,25.665,25.685,8601.0,BTU +2023-10-13 13:23:00,25.7,25.7,25.669,25.669,2540.0,BTU +2023-10-13 13:22:00,25.685,25.71,25.675,25.71,2736.0,BTU +2023-10-13 13:21:00,25.695,25.695,25.685,25.685,1859.0,BTU +2023-10-13 13:20:00,25.72,25.73,25.71,25.71,3028.0,BTU +2023-10-13 13:19:00,25.72,25.72,25.71,25.711,1809.0,BTU +2023-10-13 13:18:00,25.725,25.73,25.72,25.725,2732.0,BTU +2023-10-13 13:17:00,25.72,25.725,25.72,25.725,1344.0,BTU +2023-10-13 13:16:00,25.66,25.715,25.66,25.71,4278.0,BTU +2023-10-13 13:15:00,25.65,25.65,25.63,25.65,2261.0,BTU +2023-10-13 13:14:00,25.66,25.66,25.65,25.658,1989.0,BTU +2023-10-13 13:13:00,25.679,25.68,25.655,25.67,3967.0,BTU +2023-10-13 13:12:00,25.705,25.72,25.68,25.68,4663.0,BTU +2023-10-13 13:11:00,25.71,25.73,25.71,25.71,8160.0,BTU +2023-10-13 13:10:00,25.75,25.75,25.72,25.72,5616.0,BTU +2023-10-13 13:09:00,25.755,25.76,25.755,25.755,1726.0,BTU +2023-10-13 13:08:00,25.785,25.785,25.755,25.755,3749.0,BTU +2023-10-13 13:07:00,25.77,25.78,25.77,25.78,2294.0,BTU +2023-10-13 13:06:00,25.825,25.83,25.77,25.77,5268.0,BTU +2023-10-13 13:05:00,25.84,25.84,25.82,25.825,5236.0,BTU +2023-10-13 13:04:00,25.83,25.84,25.83,25.84,3636.0,BTU +2023-10-13 13:03:00,25.84,25.84,25.83,25.83,850.0,BTU +2023-10-13 13:02:00,25.88,25.88,25.835,25.845,5869.0,BTU +2023-10-13 13:01:00,25.875,25.895,25.875,25.88,2677.0,BTU +2023-10-13 13:00:00,25.865,25.88,25.86,25.875,2830.0,BTU +2023-10-13 12:59:00,25.855,25.865,25.855,25.865,890.0,BTU +2023-10-13 12:58:00,25.855,25.86,25.85,25.85,3461.0,BTU +2023-10-13 12:57:00,25.855,25.855,25.845,25.855,1347.0,BTU +2023-10-13 12:56:00,25.85,25.855,25.845,25.85,1017.0,BTU +2023-10-13 12:55:00,25.84,25.85,25.835,25.85,1584.0,BTU +2023-10-13 12:54:00,25.84,25.84,25.83,25.84,2740.0,BTU +2023-10-13 12:53:00,25.855,25.855,25.84,25.845,590.0,BTU +2023-10-13 12:52:00,25.81,25.85,25.805,25.85,2597.0,BTU +2023-10-13 12:51:00,25.815,25.825,25.815,25.815,1371.0,BTU +2023-10-13 12:50:00,25.84,25.84,25.82,25.82,1937.0,BTU +2023-10-13 12:49:00,25.845,25.87,25.84,25.84,3149.0,BTU +2023-10-13 12:48:00,25.87,25.87,25.86,25.86,1626.0,BTU +2023-10-13 12:47:00,25.88,25.89,25.88,25.88,4059.0,BTU +2023-10-13 12:45:00,25.855,25.86,25.85,25.86,2825.0,BTU +2023-10-13 12:44:00,25.86,25.86,25.845,25.85,3194.0,BTU +2023-10-13 12:43:00,25.835,25.87,25.835,25.865,3712.0,BTU +2023-10-13 12:42:00,25.835,25.84,25.835,25.84,1203.0,BTU +2023-10-13 12:41:00,25.83,25.83,25.83,25.83,597.0,BTU +2023-10-13 12:40:00,25.835,25.835,25.81,25.825,3463.0,BTU +2023-10-13 12:39:00,25.87,25.87,25.835,25.835,1537.0,BTU +2023-10-13 12:38:00,25.845,25.865,25.845,25.865,1157.0,BTU +2023-10-13 12:37:00,25.855,25.855,25.84,25.84,2071.0,BTU +2023-10-13 12:36:00,25.865,25.87,25.86,25.86,3249.0,BTU +2023-10-13 12:35:00,25.865,25.865,25.86,25.864,648.0,BTU +2023-10-13 12:34:00,25.86,25.865,25.86,25.86,628.0,BTU +2023-10-13 12:33:00,25.885,25.89,25.865,25.865,1807.0,BTU +2023-10-13 12:32:00,25.885,25.885,25.88,25.88,817.0,BTU +2023-10-13 12:31:00,25.885,25.885,25.885,25.885,313.0,BTU +2023-10-13 12:30:00,25.9,25.91,25.89,25.89,2257.0,BTU +2023-10-13 12:29:00,25.89,25.9,25.885,25.9,2985.0,BTU +2023-10-13 12:28:00,25.89,25.9,25.89,25.89,1150.0,BTU +2023-10-13 12:27:00,25.885,25.895,25.885,25.895,438.0,BTU +2023-10-13 12:26:00,25.869,25.9,25.869,25.89,5533.0,BTU +2023-10-13 12:25:00,25.86,25.875,25.86,25.875,6945.0,BTU +2023-10-13 12:23:00,25.87,25.88,25.87,25.87,2246.0,BTU +2023-10-13 12:22:00,25.87,25.878,25.865,25.865,1454.0,BTU +2023-10-13 12:21:00,25.87,25.88,25.87,25.875,1078.0,BTU +2023-10-13 12:20:00,25.87,25.878,25.87,25.878,433.0,BTU +2023-10-13 12:19:00,25.87,25.88,25.86,25.86,10087.0,BTU +2023-10-13 12:18:00,25.87,25.87,25.865,25.87,2418.0,BTU +2023-10-13 12:17:00,25.84,25.865,25.84,25.865,6253.0,BTU +2023-10-13 12:16:00,25.83,25.84,25.83,25.84,2954.0,BTU +2023-10-13 12:15:00,25.81,25.84,25.81,25.84,6679.0,BTU +2023-10-13 12:14:00,25.785,25.79,25.78,25.79,1594.0,BTU +2023-10-13 12:13:00,25.77,25.79,25.765,25.79,5076.0,BTU +2023-10-13 12:12:00,25.78,25.785,25.765,25.765,1695.0,BTU +2023-10-13 12:11:00,25.81,25.81,25.78,25.78,1840.0,BTU +2023-10-13 12:10:00,25.84,25.84,25.81,25.815,1575.0,BTU +2023-10-13 12:09:00,25.845,25.85,25.845,25.849,812.0,BTU +2023-10-13 12:08:00,25.865,25.865,25.849,25.849,970.0,BTU +2023-10-13 12:07:00,25.881,25.891,25.88,25.89,7296.0,BTU +2023-10-13 12:06:00,25.9,25.9,25.89,25.89,2047.0,BTU +2023-10-13 12:05:00,25.91,25.92,25.9,25.9,13420.0,BTU +2023-10-13 12:04:00,25.915,25.915,25.895,25.905,2457.0,BTU +2023-10-13 12:03:00,25.87,25.92,25.87,25.92,3236.0,BTU +2023-10-13 12:02:00,25.85,25.88,25.85,25.87,4075.0,BTU +2023-10-13 12:01:00,25.855,25.86,25.85,25.85,774.0,BTU +2023-10-13 12:00:00,25.87,25.87,25.85,25.85,2776.0,BTU +2023-10-13 11:59:00,25.84,25.88,25.84,25.88,5566.0,BTU +2023-10-13 11:58:00,25.84,25.84,25.82,25.835,1525.0,BTU +2023-10-13 11:57:00,25.85,25.85,25.84,25.84,2272.0,BTU +2023-10-13 11:56:00,25.88,25.88,25.85,25.85,2631.0,BTU +2023-10-13 11:55:00,25.93,25.93,25.869,25.87,2710.0,BTU +2023-10-13 11:54:00,25.915,25.932,25.91,25.932,3972.0,BTU +2023-10-13 11:53:00,25.87,25.91,25.87,25.91,5588.0,BTU +2023-10-13 11:52:00,25.89,25.915,25.855,25.87,14079.0,BTU +2023-10-13 11:51:00,25.89,25.894,25.87,25.891,14566.0,BTU +2023-10-13 11:50:00,25.89,25.905,25.89,25.895,5304.0,BTU +2023-10-13 11:49:00,25.885,25.898,25.885,25.89,2941.0,BTU +2023-10-13 11:48:00,25.82,25.88,25.82,25.88,2628.0,BTU +2023-10-13 11:47:00,25.85,25.85,25.82,25.82,1386.0,BTU +2023-10-13 11:46:00,25.83,25.86,25.83,25.86,4465.0,BTU +2023-10-13 11:45:00,25.845,25.845,25.8,25.82,8056.0,BTU +2023-10-13 11:44:00,25.87,25.87,25.835,25.84,10215.0,BTU +2023-10-13 11:43:00,25.845,25.87,25.845,25.87,4462.0,BTU +2023-10-13 11:42:00,25.84,25.85,25.835,25.85,4227.0,BTU +2023-10-13 11:41:00,25.86,25.86,25.85,25.85,1446.0,BTU +2023-10-13 11:40:00,25.85,25.85,25.85,25.85,620.0,BTU +2023-10-13 11:39:00,25.84,25.855,25.825,25.855,2613.0,BTU +2023-10-13 11:38:00,25.82,25.86,25.82,25.85,6343.0,BTU +2023-10-13 11:37:00,25.805,25.83,25.785,25.83,3064.0,BTU +2023-10-13 11:36:00,25.795,25.81,25.795,25.81,4844.0,BTU +2023-10-13 11:35:00,25.835,25.85,25.79,25.8,6195.0,BTU +2023-10-13 11:34:00,25.83,25.835,25.825,25.835,1147.0,BTU +2023-10-13 11:33:00,25.84,25.86,25.82,25.83,4294.0,BTU +2023-10-13 11:32:00,25.85,25.9,25.85,25.85,24415.0,BTU +2023-10-13 11:31:00,25.875,25.875,25.87,25.87,1618.0,BTU +2023-10-13 11:30:00,25.91,25.91,25.87,25.87,2322.0,BTU +2023-10-13 11:29:00,25.91,25.91,25.91,25.91,438.0,BTU +2023-10-13 11:28:00,25.88,25.91,25.88,25.91,6507.0,BTU +2023-10-13 11:27:00,25.875,25.889,25.875,25.88,3679.0,BTU +2023-10-13 11:26:00,25.87,25.883,25.84,25.87,59570.0,BTU +2023-10-13 11:25:00,25.89,25.9,25.87,25.87,8850.0,BTU +2023-10-13 11:24:00,25.88,25.89,25.86,25.88,22523.0,BTU +2023-10-13 11:23:00,25.92,25.93,25.88,25.88,8956.0,BTU +2023-10-13 11:22:00,25.93,25.94,25.92,25.94,3939.0,BTU +2023-10-13 11:21:00,25.919,25.94,25.91,25.93,15532.0,BTU +2023-10-13 11:20:00,25.915,25.915,25.9,25.9,1123.0,BTU +2023-10-13 11:19:00,25.91,25.91,25.91,25.91,1104.0,BTU +2023-10-13 11:18:00,25.865,25.915,25.865,25.91,13020.0,BTU +2023-10-13 11:17:00,25.85,25.87,25.82,25.87,44364.0,BTU +2023-10-13 11:16:00,25.795,25.85,25.78,25.85,17467.0,BTU +2023-10-13 11:15:00,25.745,25.8,25.745,25.8,6152.0,BTU +2023-10-13 11:14:00,25.73,25.74,25.705,25.74,13541.0,BTU +2023-10-13 11:13:00,25.69,25.73,25.69,25.73,1424.0,BTU +2023-10-13 11:12:00,25.66,25.689,25.66,25.689,4377.0,BTU +2023-10-13 11:11:00,25.66,25.665,25.65,25.65,1687.0,BTU +2023-10-13 11:10:00,25.635,25.66,25.635,25.66,2581.0,BTU +2023-10-13 11:09:00,25.62,25.631,25.59,25.631,31362.0,BTU +2023-10-13 11:08:00,25.59,25.615,25.59,25.61,1621.0,BTU +2023-10-13 11:07:00,25.61,25.61,25.6,25.6,2880.0,BTU +2023-10-13 11:06:00,25.625,25.625,25.605,25.615,2399.0,BTU +2023-10-13 11:05:00,25.66,25.66,25.61,25.62,1841.0,BTU +2023-10-13 11:04:00,25.72,25.73,25.68,25.68,6516.0,BTU +2023-10-13 11:03:00,25.715,25.72,25.71,25.715,4416.0,BTU +2023-10-13 11:02:00,25.675,25.7,25.67,25.7,3959.0,BTU +2023-10-13 11:01:00,25.7,25.7,25.655,25.66,1678.0,BTU +2023-10-13 11:00:00,25.73,25.73,25.7,25.7,1840.0,BTU +2023-10-13 10:59:00,25.75,25.75,25.72,25.72,2642.0,BTU +2023-10-13 10:58:00,25.717,25.759,25.71,25.759,5536.0,BTU +2023-10-13 10:57:00,25.695,25.71,25.689,25.71,2637.0,BTU +2023-10-13 10:56:00,25.69,25.71,25.69,25.7,5514.0,BTU +2023-10-13 10:55:00,25.687,25.69,25.675,25.69,2679.0,BTU +2023-10-13 10:54:00,25.69,25.69,25.685,25.69,1102.0,BTU +2023-10-13 10:53:00,25.7,25.71,25.695,25.695,1548.0,BTU +2023-10-13 10:52:00,25.7,25.72,25.7,25.72,3071.0,BTU +2023-10-13 10:51:00,25.69,25.7,25.685,25.69,8196.0,BTU +2023-10-13 10:50:00,25.7,25.7,25.68,25.68,3463.0,BTU +2023-10-13 10:49:00,25.68,25.73,25.68,25.73,2173.0,BTU +2023-10-13 10:48:00,25.64,25.66,25.64,25.66,1173.0,BTU +2023-10-13 10:47:00,25.585,25.63,25.585,25.63,2783.0,BTU +2023-10-13 10:46:00,25.6,25.6,25.59,25.59,1951.0,BTU +2023-10-13 10:45:00,25.6,25.6,25.59,25.6,3216.0,BTU +2023-10-13 10:44:00,25.63,25.63,25.59,25.59,4778.0,BTU +2023-10-13 10:43:00,25.615,25.63,25.6,25.625,5655.0,BTU +2023-10-13 10:42:00,25.59,25.62,25.59,25.62,2207.0,BTU +2023-10-13 10:41:00,25.59,25.59,25.56,25.59,2623.0,BTU +2023-10-13 10:40:00,25.59,25.6,25.59,25.59,1157.0,BTU +2023-10-13 10:39:00,25.59,25.6,25.58,25.59,4340.0,BTU +2023-10-13 10:38:00,25.59,25.6,25.58,25.59,817.0,BTU +2023-10-13 10:37:00,25.58,25.618,25.58,25.6,4832.0,BTU +2023-10-13 10:36:00,25.595,25.6,25.54,25.56,6058.0,BTU +2023-10-13 10:35:00,25.625,25.627,25.595,25.6,7950.0,BTU +2023-10-13 10:34:00,25.645,25.655,25.625,25.625,5332.0,BTU +2023-10-13 10:33:00,25.66,25.67,25.645,25.65,6957.0,BTU +2023-10-13 10:32:00,25.65,25.66,25.64,25.65,5365.0,BTU +2023-10-13 10:31:00,25.605,25.65,25.585,25.65,14611.0,BTU +2023-10-13 10:30:00,25.59,25.605,25.575,25.605,7944.0,BTU +2023-10-13 10:29:00,25.565,25.6,25.565,25.6,3900.0,BTU +2023-10-13 10:28:00,25.59,25.6,25.56,25.57,3609.0,BTU +2023-10-13 10:27:00,25.58,25.59,25.575,25.59,3627.0,BTU +2023-10-13 10:26:00,25.6,25.605,25.579,25.579,5085.0,BTU +2023-10-13 10:25:00,25.59,25.605,25.585,25.6,6345.0,BTU +2023-10-13 10:24:00,25.605,25.605,25.57,25.585,6312.0,BTU +2023-10-13 10:23:00,25.62,25.621,25.58,25.605,9657.0,BTU +2023-10-13 10:22:00,25.66,25.66,25.61,25.62,18778.0,BTU +2023-10-13 10:21:00,25.7,25.71,25.665,25.665,4713.0,BTU +2023-10-13 10:20:00,25.65,25.68,25.65,25.68,2483.0,BTU +2023-10-13 10:19:00,25.63,25.64,25.63,25.64,890.0,BTU +2023-10-13 10:18:00,25.63,25.63,25.59,25.605,3764.0,BTU +2023-10-13 10:17:00,25.61,25.629,25.59,25.629,4219.0,BTU +2023-10-13 10:16:00,25.65,25.65,25.64,25.64,1737.0,BTU +2023-10-13 10:15:00,25.64,25.659,25.64,25.645,2038.0,BTU +2023-10-13 10:14:00,25.69,25.69,25.635,25.64,2473.0,BTU +2023-10-13 10:13:00,25.64,25.66,25.64,25.66,4097.0,BTU +2023-10-13 10:12:00,25.62,25.635,25.62,25.63,2314.0,BTU +2023-10-13 10:11:00,25.63,25.64,25.6,25.63,3985.0,BTU +2023-10-13 10:10:00,25.625,25.645,25.625,25.63,3959.0,BTU +2023-10-13 10:09:00,25.63,25.64,25.61,25.62,4553.0,BTU +2023-10-13 10:08:00,25.65,25.66,25.62,25.62,4020.0,BTU +2023-10-13 10:07:00,25.67,25.68,25.63,25.65,10909.0,BTU +2023-10-13 10:06:00,25.7,25.71,25.68,25.68,2630.0,BTU +2023-10-13 10:05:00,25.705,25.71,25.69,25.69,1247.0,BTU +2023-10-13 10:04:00,25.699,25.701,25.675,25.701,6130.0,BTU +2023-10-13 10:03:00,25.65,25.661,25.642,25.661,3000.0,BTU +2023-10-13 10:02:00,25.71,25.73,25.67,25.68,4089.0,BTU +2023-10-13 10:01:00,25.74,25.746,25.72,25.72,4452.0,BTU +2023-10-13 10:00:00,25.75,25.75,25.71,25.72,5005.0,BTU +2023-10-13 09:59:00,25.81,25.81,25.78,25.78,4126.0,BTU +2023-10-13 09:58:00,25.82,25.82,25.82,25.82,425.0,BTU +2023-10-13 09:57:00,25.79,25.809,25.79,25.79,3717.0,BTU +2023-10-13 09:56:00,25.789,25.79,25.77,25.79,2454.0,BTU +2023-10-13 09:55:00,25.86,25.86,25.785,25.785,3482.0,BTU +2023-10-13 09:54:00,25.875,25.88,25.87,25.88,2399.0,BTU +2023-10-13 09:53:00,25.86,25.875,25.84,25.875,2621.0,BTU +2023-10-13 09:52:00,25.87,25.9,25.865,25.87,5496.0,BTU +2023-10-13 09:51:00,25.91,25.92,25.89,25.89,3589.0,BTU +2023-10-13 09:50:00,25.92,25.93,25.9,25.92,4050.0,BTU +2023-10-13 09:49:00,25.94,25.94,25.9,25.91,2721.0,BTU +2023-10-13 09:48:00,25.91,25.93,25.9,25.93,6878.0,BTU +2023-10-13 09:47:00,25.89,25.9,25.88,25.9,2211.0,BTU +2023-10-13 09:46:00,25.92,25.92,25.88,25.88,1012.0,BTU +2023-10-13 09:45:00,25.84,25.92,25.84,25.9,3670.0,BTU +2023-10-13 09:44:00,25.92,25.92,25.865,25.865,2465.0,BTU +2023-10-13 09:43:00,25.96,25.96,25.93,25.93,1652.0,BTU +2023-10-13 09:42:00,26.0,26.0,25.951,25.99,4402.0,BTU +2023-10-13 09:41:00,26.02,26.045,26.0,26.03,3034.0,BTU +2023-10-13 09:40:00,26.06,26.06,26.0,26.06,4195.0,BTU +2023-10-13 09:39:00,26.07,26.08,26.02,26.07,3975.0,BTU +2023-10-13 09:38:00,26.13,26.13,26.045,26.05,4652.0,BTU +2023-10-13 09:37:00,26.17,26.25,26.17,26.21,13426.0,BTU +2023-10-13 09:36:00,26.189,26.2,26.117,26.16,13013.0,BTU +2023-10-13 09:35:00,26.18,26.19,26.14,26.18,8204.0,BTU +2023-10-13 09:34:00,26.12,26.17,26.102,26.14,5601.0,BTU +2023-10-13 09:33:00,26.13,26.14,26.105,26.13,1264.0,BTU +2023-10-13 09:32:00,26.06,26.15,26.014,26.12,10496.0,BTU +2023-10-13 09:31:00,26.086,26.12,26.02,26.06,6315.0,BTU +2023-10-13 09:30:00,26.2,26.21,26.11,26.11,31510.0,BTU +2023-10-13 09:29:00,26.05,26.12,26.05,26.12,8.0,BTU +2023-10-13 09:12:00,26.11,26.11,26.11,26.11,1.0,BTU +2023-10-13 09:06:00,26.12,26.12,26.1,26.1,229.0,BTU +2023-10-13 09:03:00,26.18,26.18,26.18,26.18,2.0,BTU +2023-10-13 09:02:00,26.09,26.09,26.09,26.09,96.0,BTU +2023-10-13 09:01:00,26.09,26.09,26.09,26.09,136.0,BTU +2023-10-13 09:00:00,26.3,26.3,26.3,26.3,2.0,BTU +2023-10-13 08:59:00,26.09,26.09,26.09,26.09,2.0,BTU +2023-10-13 08:55:00,26.04,26.04,26.04,26.04,2.0,BTU +2023-10-13 08:50:00,26.14,26.14,26.14,26.14,42.0,BTU +2023-10-13 08:28:00,26.14,26.15,26.14,26.15,222.0,BTU +2023-10-13 08:04:00,26.1,26.17,26.07,26.12,906.0,BTU +2023-10-13 08:00:00,26.01,26.01,26.01,26.01,1.0,BTU +2023-10-13 07:29:00,26.07,26.07,26.07,26.07,5.0,BTU +2023-10-13 07:10:00,26.04,26.04,26.04,26.04,33.0,BTU +2023-10-13 06:56:00,26.01,26.01,26.01,26.01,50.0,BTU +2023-10-13 06:54:00,26.02,26.02,26.01,26.01,268.0,BTU +2023-10-13 06:12:00,25.97,25.98,25.97,25.98,205.0,BTU +2023-10-13 05:33:00,25.74,25.74,25.74,25.74,33.0,BTU +2023-10-13 05:09:00,25.88,25.88,25.88,25.88,5.0,BTU +2023-10-13 05:06:00,25.86,25.86,25.86,25.86,400.0,BTU +2023-10-13 05:05:00,25.73,25.86,25.73,25.86,568.0,BTU +2023-10-13 04:02:00,25.74,25.75,25.74,25.75,32.0,BTU +2023-10-12 19:48:00,25.7,25.7,25.7,25.7,1.0,BTU +2023-10-12 19:45:00,25.7,25.7,25.7,25.7,1.0,BTU +2023-10-12 19:44:00,25.86,25.86,25.86,25.86,70.0,BTU +2023-10-12 19:27:00,25.78,25.78,25.78,25.78,5.0,BTU +2023-10-12 19:04:00,25.7,25.7,25.7,25.7,2.0,BTU +2023-10-12 19:03:00,25.71,25.71,25.71,25.71,3.0,BTU +2023-10-12 19:00:00,25.7,25.7,25.7,25.7,336140.0,BTU +2023-10-12 18:30:00,25.7,25.7,25.7,25.7,336140.0,BTU +2023-10-12 18:19:00,25.7,25.7,25.7,25.7,13.0,BTU +2023-10-12 17:57:00,25.78,25.78,25.78,25.78,5.0,BTU +2023-10-12 17:36:00,25.92,25.92,25.92,25.92,25.0,BTU +2023-10-12 17:31:00,25.59,25.6,25.59,25.6,268.0,BTU +2023-10-12 17:09:00,25.74,25.74,25.74,25.74,1.0,BTU +2023-10-12 16:45:00,25.7,25.7,25.7,25.7,28.0,BTU +2023-10-12 16:10:00,25.7,25.7,25.7,25.7,336140.0,BTU +2023-10-12 16:02:00,25.7,25.7,25.7,25.7,5.0,BTU +2023-10-12 16:01:00,25.7,25.7,25.7,25.7,1240.0,BTU +2023-10-12 16:00:00,25.692,25.7,25.69,25.7,710288.0,BTU +2023-10-12 15:59:00,25.7,25.7,25.685,25.692,54400.0,BTU +2023-10-12 15:58:00,25.72,25.72,25.692,25.7,42151.0,BTU +2023-10-12 15:57:00,25.71,25.73,25.71,25.72,38938.0,BTU +2023-10-12 15:56:00,25.665,25.71,25.66,25.705,34908.0,BTU +2023-10-12 15:55:00,25.665,25.69,25.66,25.665,26257.0,BTU +2023-10-12 15:54:00,25.681,25.685,25.665,25.665,13197.0,BTU +2023-10-12 15:53:00,25.68,25.69,25.66,25.68,13821.0,BTU +2023-10-12 15:52:00,25.685,25.69,25.675,25.68,15515.0,BTU +2023-10-12 15:51:00,25.695,25.695,25.68,25.685,16185.0,BTU +2023-10-12 15:50:00,25.7,25.715,25.695,25.695,20929.0,BTU +2023-10-12 15:49:00,25.69,25.69,25.685,25.69,9238.0,BTU +2023-10-12 15:48:00,25.665,25.685,25.66,25.681,7000.0,BTU +2023-10-12 15:47:00,25.69,25.69,25.665,25.67,7855.0,BTU +2023-10-12 15:46:00,25.655,25.69,25.65,25.69,11912.0,BTU +2023-10-12 15:45:00,25.655,25.68,25.655,25.66,11639.0,BTU +2023-10-12 15:44:00,25.66,25.66,25.65,25.66,2575.0,BTU +2023-10-12 15:43:00,25.625,25.66,25.625,25.66,7865.0,BTU +2023-10-12 15:42:00,25.63,25.64,25.623,25.63,7380.0,BTU +2023-10-12 15:41:00,25.605,25.63,25.605,25.625,7558.0,BTU +2023-10-12 15:40:00,25.605,25.61,25.6,25.605,4095.0,BTU +2023-10-12 15:39:00,25.6,25.605,25.59,25.605,5957.0,BTU +2023-10-12 15:38:00,25.515,25.59,25.515,25.59,12832.0,BTU +2023-10-12 15:37:00,25.515,25.52,25.515,25.515,1563.0,BTU +2023-10-12 15:36:00,25.515,25.515,25.51,25.515,2837.0,BTU +2023-10-12 15:35:00,25.5,25.51,25.485,25.51,7764.0,BTU +2023-10-12 15:34:00,25.5,25.505,25.495,25.505,9659.0,BTU +2023-10-12 15:33:00,25.51,25.515,25.5,25.505,3275.0,BTU +2023-10-12 15:32:00,25.5,25.515,25.5,25.515,4495.0,BTU +2023-10-12 15:31:00,25.5,25.515,25.49,25.51,8782.0,BTU +2023-10-12 15:30:00,25.51,25.51,25.485,25.49,6464.0,BTU +2023-10-12 15:29:00,25.515,25.52,25.5,25.515,10897.0,BTU +2023-10-12 15:28:00,25.5,25.515,25.495,25.515,10028.0,BTU +2023-10-12 15:27:00,25.49,25.5,25.49,25.495,5159.0,BTU +2023-10-12 15:26:00,25.49,25.49,25.485,25.49,988.0,BTU +2023-10-12 15:25:00,25.515,25.515,25.48,25.485,6973.0,BTU +2023-10-12 15:24:00,25.515,25.52,25.515,25.515,2383.0,BTU +2023-10-12 15:23:00,25.515,25.52,25.515,25.52,1677.0,BTU +2023-10-12 15:22:00,25.514,25.52,25.514,25.515,1776.0,BTU +2023-10-12 15:21:00,25.55,25.55,25.515,25.515,5898.0,BTU +2023-10-12 15:20:00,25.53,25.55,25.53,25.545,2609.0,BTU +2023-10-12 15:19:00,25.53,25.535,25.521,25.525,4061.0,BTU +2023-10-12 15:18:00,25.555,25.555,25.525,25.53,3820.0,BTU +2023-10-12 15:17:00,25.555,25.57,25.55,25.555,5858.0,BTU +2023-10-12 15:16:00,25.535,25.57,25.535,25.56,7865.0,BTU +2023-10-12 15:15:00,25.5,25.54,25.5,25.54,4115.0,BTU +2023-10-12 15:14:00,25.49,25.5,25.485,25.5,2156.0,BTU +2023-10-12 15:13:00,25.42,25.49,25.42,25.49,8453.0,BTU +2023-10-12 15:12:00,25.415,25.42,25.405,25.42,10710.0,BTU +2023-10-12 15:11:00,25.42,25.43,25.42,25.42,2382.0,BTU +2023-10-12 15:10:00,25.445,25.445,25.42,25.42,5701.0,BTU +2023-10-12 15:09:00,25.445,25.448,25.44,25.44,1320.0,BTU +2023-10-12 15:08:00,25.445,25.45,25.443,25.443,2393.0,BTU +2023-10-12 15:07:00,25.445,25.45,25.44,25.445,1717.0,BTU +2023-10-12 15:06:00,25.445,25.45,25.445,25.445,1142.0,BTU +2023-10-12 15:05:00,25.46,25.48,25.45,25.45,9950.0,BTU +2023-10-12 15:04:00,25.455,25.46,25.455,25.455,1416.0,BTU +2023-10-12 15:03:00,25.455,25.46,25.45,25.455,2625.0,BTU +2023-10-12 15:02:00,25.451,25.465,25.45,25.455,5090.0,BTU +2023-10-12 15:01:00,25.455,25.46,25.455,25.455,3550.0,BTU +2023-10-12 15:00:00,25.435,25.455,25.435,25.455,4497.0,BTU +2023-10-12 14:59:00,25.43,25.435,25.425,25.43,4302.0,BTU +2023-10-12 14:58:00,25.425,25.425,25.42,25.425,848.0,BTU +2023-10-12 14:57:00,25.43,25.43,25.42,25.425,819.0,BTU +2023-10-12 14:56:00,25.43,25.43,25.425,25.43,1318.0,BTU +2023-10-12 14:55:00,25.44,25.44,25.435,25.435,3097.0,BTU +2023-10-12 14:54:00,25.45,25.45,25.44,25.44,4806.0,BTU +2023-10-12 14:53:00,25.46,25.465,25.44,25.44,2077.0,BTU +2023-10-12 14:52:00,25.485,25.485,25.465,25.465,2411.0,BTU +2023-10-12 14:51:00,25.48,25.489,25.48,25.485,2027.0,BTU +2023-10-12 14:50:00,25.46,25.475,25.46,25.475,4365.0,BTU +2023-10-12 14:49:00,25.425,25.465,25.425,25.465,4770.0,BTU +2023-10-12 14:48:00,25.425,25.43,25.425,25.43,1334.0,BTU +2023-10-12 14:47:00,25.415,25.425,25.415,25.425,3780.0,BTU +2023-10-12 14:46:00,25.42,25.425,25.42,25.42,1570.0,BTU +2023-10-12 14:45:00,25.43,25.435,25.425,25.435,6452.0,BTU +2023-10-12 14:44:00,25.43,25.43,25.43,25.43,1845.0,BTU +2023-10-12 14:43:00,25.43,25.43,25.415,25.43,4192.0,BTU +2023-10-12 14:42:00,25.43,25.44,25.43,25.435,726.0,BTU +2023-10-12 14:41:00,25.43,25.44,25.425,25.435,7748.0,BTU +2023-10-12 14:40:00,25.43,25.43,25.43,25.43,452.0,BTU +2023-10-12 14:39:00,25.435,25.45,25.435,25.435,7289.0,BTU +2023-10-12 14:38:00,25.46,25.46,25.44,25.44,4762.0,BTU +2023-10-12 14:37:00,25.465,25.465,25.465,25.465,617.0,BTU +2023-10-12 14:36:00,25.47,25.47,25.46,25.465,1306.0,BTU +2023-10-12 14:35:00,25.445,25.467,25.445,25.467,4061.0,BTU +2023-10-12 14:34:00,25.44,25.45,25.435,25.445,4259.0,BTU +2023-10-12 14:33:00,25.435,25.435,25.43,25.435,1051.0,BTU +2023-10-12 14:31:00,25.42,25.44,25.42,25.435,4814.0,BTU +2023-10-12 14:30:00,25.422,25.43,25.42,25.42,4247.0,BTU +2023-10-12 14:29:00,25.425,25.425,25.42,25.42,1109.0,BTU +2023-10-12 14:28:00,25.42,25.425,25.415,25.425,3642.0,BTU +2023-10-12 14:27:00,25.42,25.425,25.415,25.425,1676.0,BTU +2023-10-12 14:26:00,25.43,25.43,25.42,25.42,2314.0,BTU +2023-10-12 14:25:00,25.4,25.43,25.4,25.43,5009.0,BTU +2023-10-12 14:24:00,25.37,25.41,25.37,25.41,8101.0,BTU +2023-10-12 14:23:00,25.365,25.385,25.365,25.38,20900.0,BTU +2023-10-12 14:22:00,25.39,25.405,25.37,25.37,3988.0,BTU +2023-10-12 14:21:00,25.365,25.38,25.365,25.38,4702.0,BTU +2023-10-12 14:20:00,25.365,25.365,25.365,25.365,435.0,BTU +2023-10-12 14:19:00,25.365,25.365,25.365,25.365,323.0,BTU +2023-10-12 14:18:00,25.375,25.38,25.365,25.365,2009.0,BTU +2023-10-12 14:17:00,25.375,25.38,25.375,25.375,4778.0,BTU +2023-10-12 14:16:00,25.41,25.41,25.38,25.38,2357.0,BTU +2023-10-12 14:15:00,25.4,25.42,25.4,25.42,3335.0,BTU +2023-10-12 14:14:00,25.37,25.385,25.36,25.385,4778.0,BTU +2023-10-12 14:13:00,25.435,25.435,25.36,25.37,11068.0,BTU +2023-10-12 14:12:00,25.43,25.44,25.425,25.435,1954.0,BTU +2023-10-12 14:11:00,25.435,25.435,25.425,25.43,2138.0,BTU +2023-10-12 14:10:00,25.45,25.455,25.43,25.435,11741.0,BTU +2023-10-12 14:09:00,25.46,25.46,25.455,25.46,609.0,BTU +2023-10-12 14:08:00,25.455,25.46,25.45,25.45,315.0,BTU +2023-10-12 14:07:00,25.45,25.455,25.445,25.45,2278.0,BTU +2023-10-12 14:06:00,25.435,25.445,25.435,25.435,3915.0,BTU +2023-10-12 14:05:00,25.43,25.435,25.425,25.435,2489.0,BTU +2023-10-12 14:04:00,25.445,25.445,25.425,25.43,2134.0,BTU +2023-10-12 14:03:00,25.475,25.475,25.45,25.45,2126.0,BTU +2023-10-12 14:02:00,25.43,25.46,25.43,25.46,2623.0,BTU +2023-10-12 14:01:00,25.465,25.465,25.44,25.44,2008.0,BTU +2023-10-12 14:00:00,25.47,25.47,25.46,25.46,2959.0,BTU +2023-10-12 13:59:00,25.47,25.475,25.455,25.455,4476.0,BTU +2023-10-12 13:58:00,25.485,25.485,25.475,25.475,991.0,BTU +2023-10-12 13:57:00,25.465,25.49,25.465,25.484,4547.0,BTU +2023-10-12 13:56:00,25.47,25.47,25.455,25.47,3183.0,BTU +2023-10-12 13:55:00,25.45,25.465,25.45,25.465,1682.0,BTU +2023-10-12 13:54:00,25.455,25.455,25.435,25.452,3417.0,BTU +2023-10-12 13:53:00,25.45,25.46,25.445,25.455,1682.0,BTU +2023-10-12 13:52:00,25.455,25.455,25.45,25.45,1467.0,BTU +2023-10-12 13:51:00,25.445,25.45,25.445,25.45,1249.0,BTU +2023-10-12 13:50:00,25.45,25.45,25.43,25.43,3360.0,BTU +2023-10-12 13:49:00,25.44,25.45,25.44,25.445,2039.0,BTU +2023-10-12 13:48:00,25.44,25.45,25.44,25.45,1921.0,BTU +2023-10-12 13:47:00,25.455,25.455,25.44,25.44,1901.0,BTU +2023-10-12 13:46:00,25.455,25.46,25.455,25.455,930.0,BTU +2023-10-12 13:45:00,25.425,25.465,25.425,25.465,2972.0,BTU +2023-10-12 13:44:00,25.43,25.43,25.425,25.43,469.0,BTU +2023-10-12 13:43:00,25.42,25.43,25.42,25.43,278.0,BTU +2023-10-12 13:42:00,25.411,25.425,25.41,25.425,2759.0,BTU +2023-10-12 13:41:00,25.435,25.445,25.42,25.42,4282.0,BTU +2023-10-12 13:40:00,25.41,25.435,25.41,25.435,2056.0,BTU +2023-10-12 13:39:00,25.413,25.425,25.395,25.401,4859.0,BTU +2023-10-12 13:38:00,25.395,25.42,25.395,25.42,1550.0,BTU +2023-10-12 13:37:00,25.395,25.4,25.395,25.395,4203.0,BTU +2023-10-12 13:36:00,25.39,25.4,25.39,25.4,316.0,BTU +2023-10-12 13:35:00,25.39,25.425,25.39,25.395,3347.0,BTU +2023-10-12 13:34:00,25.425,25.425,25.385,25.39,9084.0,BTU +2023-10-12 13:33:00,25.43,25.435,25.43,25.435,690.0,BTU +2023-10-12 13:32:00,25.435,25.435,25.415,25.43,3188.0,BTU +2023-10-12 13:31:00,25.43,25.445,25.43,25.435,4786.0,BTU +2023-10-12 13:30:00,25.425,25.425,25.415,25.42,3108.0,BTU +2023-10-12 13:29:00,25.425,25.43,25.41,25.43,3829.0,BTU +2023-10-12 13:28:00,25.435,25.435,25.425,25.425,1967.0,BTU +2023-10-12 13:26:00,25.44,25.45,25.44,25.45,1121.0,BTU +2023-10-12 13:25:00,25.455,25.46,25.44,25.44,3914.0,BTU +2023-10-12 13:24:00,25.46,25.475,25.46,25.46,3205.0,BTU +2023-10-12 13:23:00,25.465,25.475,25.46,25.46,4149.0,BTU +2023-10-12 13:22:00,25.48,25.48,25.47,25.47,764.0,BTU +2023-10-12 13:21:00,25.5,25.5,25.47,25.475,1773.0,BTU +2023-10-12 13:20:00,25.495,25.505,25.495,25.505,2805.0,BTU +2023-10-12 13:19:00,25.49,25.49,25.48,25.49,2867.0,BTU +2023-10-12 13:18:00,25.47,25.49,25.465,25.49,4122.0,BTU +2023-10-12 13:17:00,25.48,25.48,25.475,25.475,477.0,BTU +2023-10-12 13:16:00,25.46,25.49,25.46,25.485,2189.0,BTU +2023-10-12 13:15:00,25.475,25.485,25.445,25.45,2220.0,BTU +2023-10-12 13:14:00,25.48,25.485,25.48,25.48,1629.0,BTU +2023-10-12 13:13:00,25.45,25.465,25.45,25.46,3150.0,BTU +2023-10-12 13:12:00,25.45,25.45,25.45,25.45,110.0,BTU +2023-10-12 13:11:00,25.43,25.44,25.43,25.44,965.0,BTU +2023-10-12 13:10:00,25.43,25.43,25.42,25.42,1910.0,BTU +2023-10-12 13:09:00,25.405,25.42,25.405,25.42,1251.0,BTU +2023-10-12 13:08:00,25.44,25.44,25.4,25.41,2379.0,BTU +2023-10-12 13:07:00,25.45,25.45,25.445,25.445,513.0,BTU +2023-10-12 13:06:00,25.5,25.5,25.46,25.46,3485.0,BTU +2023-10-12 13:05:00,25.485,25.5,25.485,25.49,3747.0,BTU +2023-10-12 13:04:00,25.455,25.48,25.45,25.475,1269.0,BTU +2023-10-12 13:03:00,25.46,25.46,25.45,25.45,829.0,BTU +2023-10-12 13:02:00,25.451,25.46,25.435,25.46,3589.0,BTU +2023-10-12 13:01:00,25.47,25.48,25.46,25.46,2963.0,BTU +2023-10-12 13:00:00,25.46,25.465,25.46,25.465,1602.0,BTU +2023-10-12 12:59:00,25.455,25.465,25.45,25.46,1311.0,BTU +2023-10-12 12:58:00,25.45,25.455,25.45,25.455,805.0,BTU +2023-10-12 12:57:00,25.44,25.44,25.435,25.44,1540.0,BTU +2023-10-12 12:56:00,25.435,25.45,25.43,25.45,2371.0,BTU +2023-10-12 12:55:00,25.465,25.465,25.44,25.44,2144.0,BTU +2023-10-12 12:54:00,25.475,25.48,25.465,25.465,7777.0,BTU +2023-10-12 12:53:00,25.485,25.485,25.48,25.48,352.0,BTU +2023-10-12 12:52:00,25.47,25.48,25.47,25.48,1562.0,BTU +2023-10-12 12:51:00,25.51,25.51,25.48,25.48,4867.0,BTU +2023-10-12 12:49:00,25.52,25.52,25.515,25.515,767.0,BTU +2023-10-12 12:48:00,25.52,25.525,25.52,25.525,502.0,BTU +2023-10-12 12:47:00,25.545,25.545,25.52,25.52,1670.0,BTU +2023-10-12 12:46:00,25.53,25.55,25.53,25.55,1096.0,BTU +2023-10-12 12:45:00,25.55,25.555,25.52,25.52,1697.0,BTU +2023-10-12 12:44:00,25.56,25.565,25.55,25.565,2754.0,BTU +2023-10-12 12:43:00,25.555,25.56,25.55,25.56,1197.0,BTU +2023-10-12 12:42:00,25.565,25.565,25.55,25.56,2966.0,BTU +2023-10-12 12:41:00,25.57,25.57,25.57,25.57,493.0,BTU +2023-10-12 12:40:00,25.59,25.59,25.58,25.58,4637.0,BTU +2023-10-12 12:39:00,25.6,25.6,25.59,25.591,2402.0,BTU +2023-10-12 12:38:00,25.6,25.61,25.595,25.6,5966.0,BTU +2023-10-12 12:37:00,25.631,25.635,25.61,25.61,5748.0,BTU +2023-10-12 12:36:00,25.67,25.67,25.64,25.64,3923.0,BTU +2023-10-12 12:35:00,25.62,25.672,25.61,25.672,5533.0,BTU +2023-10-12 12:34:00,25.61,25.62,25.61,25.615,6327.0,BTU +2023-10-12 12:33:00,25.65,25.65,25.62,25.62,6407.0,BTU +2023-10-12 12:32:00,25.64,25.64,25.635,25.64,563.0,BTU +2023-10-12 12:31:00,25.61,25.63,25.61,25.63,1984.0,BTU +2023-10-12 12:30:00,25.585,25.605,25.585,25.605,1429.0,BTU +2023-10-12 12:29:00,25.59,25.59,25.59,25.59,122.0,BTU +2023-10-12 12:28:00,25.59,25.59,25.59,25.59,1223.0,BTU +2023-10-12 12:27:00,25.585,25.585,25.585,25.585,185.0,BTU +2023-10-12 12:26:00,25.58,25.585,25.565,25.585,2386.0,BTU +2023-10-12 12:25:00,25.61,25.61,25.585,25.585,3925.0,BTU +2023-10-12 12:24:00,25.59,25.62,25.59,25.61,1666.0,BTU +2023-10-12 12:23:00,25.55,25.59,25.55,25.59,2031.0,BTU +2023-10-12 12:22:00,25.545,25.545,25.53,25.53,2787.0,BTU +2023-10-12 12:21:00,25.525,25.545,25.525,25.545,4026.0,BTU +2023-10-12 12:20:00,25.545,25.545,25.525,25.525,1067.0,BTU +2023-10-12 12:19:00,25.545,25.55,25.545,25.55,551.0,BTU +2023-10-12 12:17:00,25.56,25.57,25.55,25.55,2346.0,BTU +2023-10-12 12:16:00,25.6,25.6,25.57,25.57,1892.0,BTU +2023-10-12 12:15:00,25.57,25.6,25.57,25.6,2382.0,BTU +2023-10-12 12:14:00,25.59,25.59,25.572,25.58,1497.0,BTU +2023-10-12 12:13:00,25.64,25.64,25.6,25.6,2898.0,BTU +2023-10-12 12:12:00,25.651,25.68,25.645,25.645,5336.0,BTU +2023-10-12 12:11:00,25.645,25.65,25.645,25.65,1784.0,BTU +2023-10-12 12:10:00,25.691,25.691,25.66,25.66,4945.0,BTU +2023-10-12 12:09:00,25.68,25.705,25.68,25.695,2140.0,BTU +2023-10-12 12:08:00,25.655,25.67,25.655,25.67,2713.0,BTU +2023-10-12 12:07:00,25.68,25.685,25.67,25.67,1616.0,BTU +2023-10-12 12:06:00,25.66,25.685,25.66,25.685,859.0,BTU +2023-10-12 12:05:00,25.67,25.67,25.652,25.657,2542.0,BTU +2023-10-12 12:04:00,25.671,25.68,25.655,25.68,2550.0,BTU +2023-10-12 12:03:00,25.71,25.711,25.675,25.68,2341.0,BTU +2023-10-12 12:02:00,25.73,25.73,25.7,25.703,4239.0,BTU +2023-10-12 12:01:00,25.71,25.72,25.71,25.72,1115.0,BTU +2023-10-12 12:00:00,25.695,25.715,25.685,25.71,5951.0,BTU +2023-10-12 11:59:00,25.71,25.71,25.69,25.7,4847.0,BTU +2023-10-12 11:58:00,25.67,25.71,25.67,25.71,2628.0,BTU +2023-10-12 11:57:00,25.67,25.68,25.67,25.68,2362.0,BTU +2023-10-12 11:56:00,25.66,25.66,25.63,25.65,2106.0,BTU +2023-10-12 11:55:00,25.64,25.67,25.635,25.67,2316.0,BTU +2023-10-12 11:54:00,25.615,25.645,25.615,25.645,3074.0,BTU +2023-10-12 11:53:00,25.64,25.64,25.615,25.615,2561.0,BTU +2023-10-12 11:52:00,25.659,25.7,25.645,25.645,9860.0,BTU +2023-10-12 11:51:00,25.6,25.665,25.6,25.66,13868.0,BTU +2023-10-12 11:50:00,25.565,25.61,25.565,25.6,15071.0,BTU +2023-10-12 11:49:00,25.56,25.58,25.545,25.57,6886.0,BTU +2023-10-12 11:48:00,25.52,25.56,25.52,25.55,17217.0,BTU +2023-10-12 11:47:00,25.55,25.56,25.525,25.525,14751.0,BTU +2023-10-12 11:46:00,25.565,25.565,25.555,25.555,7100.0,BTU +2023-10-12 11:45:00,25.528,25.59,25.52,25.57,24451.0,BTU +2023-10-12 11:44:00,25.51,25.53,25.51,25.516,21565.0,BTU +2023-10-12 11:43:00,25.49,25.49,25.47,25.49,1895.0,BTU +2023-10-12 11:42:00,25.5,25.5,25.5,25.5,432.0,BTU +2023-10-12 11:41:00,25.5,25.5,25.5,25.5,885.0,BTU +2023-10-12 11:40:00,25.53,25.54,25.51,25.51,1854.0,BTU +2023-10-12 11:39:00,25.51,25.53,25.51,25.52,8129.0,BTU +2023-10-12 11:38:00,25.49,25.51,25.49,25.51,1567.0,BTU +2023-10-12 11:37:00,25.5,25.51,25.485,25.505,3753.0,BTU +2023-10-12 11:36:00,25.51,25.515,25.51,25.515,1503.0,BTU +2023-10-12 11:35:00,25.49,25.51,25.48,25.51,2464.0,BTU +2023-10-12 11:34:00,25.465,25.5,25.465,25.5,5864.0,BTU +2023-10-12 11:33:00,25.465,25.465,25.465,25.465,216.0,BTU +2023-10-12 11:32:00,25.46,25.465,25.46,25.465,511.0,BTU +2023-10-12 11:31:00,25.484,25.49,25.47,25.47,2141.0,BTU +2023-10-12 11:30:00,25.485,25.5,25.481,25.49,3251.0,BTU +2023-10-12 11:29:00,25.505,25.505,25.49,25.49,1508.0,BTU +2023-10-12 11:28:00,25.51,25.51,25.505,25.505,790.0,BTU +2023-10-12 11:27:00,25.48,25.52,25.48,25.51,2805.0,BTU +2023-10-12 11:26:00,25.49,25.5,25.48,25.48,1462.0,BTU +2023-10-12 11:25:00,25.51,25.51,25.495,25.495,13723.0,BTU +2023-10-12 11:24:00,25.5,25.52,25.495,25.52,3008.0,BTU +2023-10-12 11:23:00,25.46,25.5,25.45,25.5,8188.0,BTU +2023-10-12 11:22:00,25.44,25.45,25.44,25.45,1053.0,BTU +2023-10-12 11:21:00,25.48,25.48,25.44,25.44,2703.0,BTU +2023-10-12 11:20:00,25.49,25.49,25.48,25.49,1992.0,BTU +2023-10-12 11:19:00,25.52,25.52,25.49,25.49,1870.0,BTU +2023-10-12 11:18:00,25.49,25.51,25.49,25.51,2368.0,BTU +2023-10-12 11:17:00,25.46,25.485,25.46,25.485,1582.0,BTU +2023-10-12 11:16:00,25.47,25.48,25.47,25.48,4689.0,BTU +2023-10-12 11:15:00,25.5,25.51,25.47,25.47,2286.0,BTU +2023-10-12 11:14:00,25.46,25.5,25.46,25.5,1612.0,BTU +2023-10-12 11:13:00,25.42,25.45,25.42,25.45,2210.0,BTU +2023-10-12 11:12:00,25.4,25.415,25.4,25.415,1692.0,BTU +2023-10-12 11:11:00,25.4,25.4,25.39,25.4,2919.0,BTU +2023-10-12 11:10:00,25.4,25.41,25.385,25.405,2410.0,BTU +2023-10-12 11:09:00,25.385,25.4,25.385,25.4,1152.0,BTU +2023-10-12 11:08:00,25.37,25.39,25.355,25.39,5893.0,BTU +2023-10-12 11:07:00,25.405,25.42,25.39,25.39,2405.0,BTU +2023-10-12 11:06:00,25.439,25.439,25.38,25.4,4679.0,BTU +2023-10-12 11:05:00,25.385,25.44,25.385,25.44,1193.0,BTU +2023-10-12 11:04:00,25.42,25.42,25.4,25.4,1272.0,BTU +2023-10-12 11:03:00,25.4,25.42,25.38,25.42,4776.0,BTU +2023-10-12 11:02:00,25.41,25.42,25.4,25.41,1968.0,BTU +2023-10-12 11:01:00,25.45,25.45,25.43,25.43,4440.0,BTU +2023-10-12 11:00:00,25.46,25.47,25.459,25.46,3327.0,BTU +2023-10-12 10:59:00,25.41,25.44,25.41,25.43,1946.0,BTU +2023-10-12 10:58:00,25.4,25.425,25.4,25.41,3176.0,BTU +2023-10-12 10:57:00,25.31,25.43,25.31,25.415,40068.0,BTU +2023-10-12 10:56:00,25.318,25.34,25.25,25.32,45090.0,BTU +2023-10-12 10:55:00,25.25,25.325,25.25,25.315,34576.0,BTU +2023-10-12 10:54:00,25.23,25.27,25.215,25.27,7921.0,BTU +2023-10-12 10:53:00,25.23,25.245,25.225,25.225,2270.0,BTU +2023-10-12 10:52:00,25.245,25.25,25.18,25.222,11291.0,BTU +2023-10-12 10:51:00,25.26,25.28,25.245,25.245,15987.0,BTU +2023-10-12 10:50:00,25.25,25.255,25.23,25.255,6777.0,BTU +2023-10-12 10:49:00,25.29,25.29,25.26,25.26,2423.0,BTU +2023-10-12 10:48:00,25.29,25.305,25.29,25.29,2670.0,BTU +2023-10-12 10:47:00,25.31,25.31,25.29,25.295,2179.0,BTU +2023-10-12 10:46:00,25.305,25.34,25.305,25.315,3199.0,BTU +2023-10-12 10:45:00,25.295,25.31,25.295,25.31,1160.0,BTU +2023-10-12 10:44:00,25.315,25.32,25.31,25.31,2474.0,BTU +2023-10-12 10:43:00,25.325,25.325,25.32,25.32,1579.0,BTU +2023-10-12 10:42:00,25.35,25.35,25.321,25.321,2110.0,BTU +2023-10-12 10:41:00,25.33,25.36,25.325,25.36,877.0,BTU +2023-10-12 10:40:00,25.34,25.34,25.325,25.335,3744.0,BTU +2023-10-12 10:39:00,25.33,25.34,25.325,25.34,3268.0,BTU +2023-10-12 10:38:00,25.34,25.34,25.325,25.325,1342.0,BTU +2023-10-12 10:37:00,25.34,25.34,25.32,25.34,1767.0,BTU +2023-10-12 10:36:00,25.32,25.37,25.32,25.37,1785.0,BTU +2023-10-12 10:35:00,25.325,25.33,25.31,25.31,2675.0,BTU +2023-10-12 10:34:00,25.328,25.34,25.32,25.321,3403.0,BTU +2023-10-12 10:33:00,25.35,25.355,25.325,25.325,8107.0,BTU +2023-10-12 10:32:00,25.39,25.405,25.355,25.36,3292.0,BTU +2023-10-12 10:31:00,25.39,25.4,25.38,25.4,2626.0,BTU +2023-10-12 10:30:00,25.37,25.39,25.37,25.39,2835.0,BTU +2023-10-12 10:29:00,25.35,25.37,25.35,25.37,3025.0,BTU +2023-10-12 10:28:00,25.38,25.38,25.36,25.36,1876.0,BTU +2023-10-12 10:27:00,25.37,25.38,25.36,25.38,3256.0,BTU +2023-10-12 10:26:00,25.34,25.37,25.325,25.37,8875.0,BTU +2023-10-12 10:25:00,25.37,25.37,25.34,25.35,3200.0,BTU +2023-10-12 10:24:00,25.43,25.44,25.39,25.39,8160.0,BTU +2023-10-12 10:23:00,25.41,25.424,25.41,25.424,1204.0,BTU +2023-10-12 10:22:00,25.34,25.39,25.34,25.39,3260.0,BTU +2023-10-12 10:21:00,25.295,25.33,25.295,25.325,4119.0,BTU +2023-10-12 10:20:00,25.33,25.33,25.3,25.3,1651.0,BTU +2023-10-12 10:19:00,25.33,25.33,25.32,25.32,2855.0,BTU +2023-10-12 10:18:00,25.29,25.33,25.285,25.33,2235.0,BTU +2023-10-12 10:17:00,25.32,25.33,25.27,25.27,8848.0,BTU +2023-10-12 10:16:00,25.37,25.37,25.33,25.33,4595.0,BTU +2023-10-12 10:15:00,25.37,25.38,25.355,25.38,4250.0,BTU +2023-10-12 10:14:00,25.38,25.39,25.38,25.38,3279.0,BTU +2023-10-12 10:13:00,25.38,25.38,25.34,25.38,6706.0,BTU +2023-10-12 10:12:00,25.435,25.435,25.375,25.375,2828.0,BTU +2023-10-12 10:11:00,25.42,25.43,25.42,25.43,1873.0,BTU +2023-10-12 10:10:00,25.47,25.485,25.419,25.419,2613.0,BTU +2023-10-12 10:09:00,25.48,25.48,25.47,25.48,705.0,BTU +2023-10-12 10:08:00,25.52,25.535,25.49,25.5,4486.0,BTU +2023-10-12 10:07:00,25.56,25.56,25.525,25.525,1982.0,BTU +2023-10-12 10:06:00,25.57,25.57,25.54,25.545,1658.0,BTU +2023-10-12 10:05:00,25.62,25.62,25.572,25.572,3044.0,BTU +2023-10-12 10:04:00,25.58,25.64,25.58,25.622,5512.0,BTU +2023-10-12 10:03:00,25.56,25.574,25.56,25.57,4869.0,BTU +2023-10-12 10:02:00,25.549,25.55,25.53,25.54,2804.0,BTU +2023-10-12 10:01:00,25.54,25.585,25.535,25.55,6188.0,BTU +2023-10-12 10:00:00,25.46,25.54,25.46,25.54,6515.0,BTU +2023-10-12 09:59:00,25.44,25.455,25.43,25.455,1476.0,BTU +2023-10-12 09:58:00,25.42,25.435,25.42,25.435,1160.0,BTU +2023-10-12 09:57:00,25.43,25.43,25.42,25.43,4172.0,BTU +2023-10-12 09:56:00,25.495,25.5,25.43,25.43,3529.0,BTU +2023-10-12 09:55:00,25.49,25.5,25.49,25.495,1318.0,BTU +2023-10-12 09:54:00,25.53,25.535,25.51,25.51,7427.0,BTU +2023-10-12 09:53:00,25.52,25.54,25.51,25.53,2136.0,BTU +2023-10-12 09:52:00,25.52,25.55,25.504,25.504,3212.0,BTU +2023-10-12 09:51:00,25.405,25.52,25.385,25.51,9676.0,BTU +2023-10-12 09:50:00,25.43,25.45,25.39,25.4,12910.0,BTU +2023-10-12 09:49:00,25.46,25.46,25.44,25.44,3555.0,BTU +2023-10-12 09:48:00,25.45,25.47,25.42,25.448,3699.0,BTU +2023-10-12 09:47:00,25.48,25.49,25.44,25.44,16289.0,BTU +2023-10-12 09:46:00,25.46,25.525,25.46,25.485,23392.0,BTU +2023-10-12 09:45:00,25.46,25.48,25.45,25.45,4176.0,BTU +2023-10-12 09:44:00,25.49,25.5,25.445,25.47,6037.0,BTU +2023-10-12 09:43:00,25.52,25.53,25.48,25.51,10195.0,BTU +2023-10-12 09:42:00,25.605,25.61,25.5,25.51,9382.0,BTU +2023-10-12 09:41:00,25.62,25.62,25.55,25.57,3306.0,BTU +2023-10-12 09:40:00,25.665,25.67,25.61,25.61,3599.0,BTU +2023-10-12 09:39:00,25.58,25.659,25.58,25.65,1055.0,BTU +2023-10-12 09:38:00,25.61,25.64,25.56,25.57,8968.0,BTU +2023-10-12 09:37:00,25.71,25.71,25.615,25.62,5754.0,BTU +2023-10-12 09:36:00,25.73,25.765,25.7,25.72,9813.0,BTU +2023-10-12 09:35:00,25.72,25.74,25.625,25.74,3104.0,BTU +2023-10-12 09:34:00,25.77,25.77,25.73,25.73,867.0,BTU +2023-10-12 09:33:00,25.81,25.825,25.735,25.809,3379.0,BTU +2023-10-12 09:32:00,25.81,25.87,25.795,25.8,7251.0,BTU +2023-10-12 09:31:00,25.84,25.84,25.715,25.805,6202.0,BTU +2023-10-12 09:30:00,25.83,25.895,25.77,25.84,21412.0,BTU +2023-10-12 09:26:00,25.91,25.92,25.8,25.82,500.0,BTU +2023-10-12 09:13:00,26.02,26.02,26.02,26.02,384.0,BTU +2023-10-12 09:12:00,26.02,26.02,26.02,26.02,384.0,BTU +2023-10-12 09:11:00,26.02,26.02,26.02,26.02,483.0,BTU +2023-10-12 09:10:00,26.07,26.08,26.07,26.08,50.0,BTU +2023-10-12 09:07:00,25.91,25.91,25.91,25.91,100.0,BTU +2023-10-12 09:00:00,25.99,25.99,25.98,25.98,8.0,BTU +2023-10-12 08:46:00,26.0,26.0,25.99,25.99,300.0,BTU +2023-10-12 08:39:00,25.99,25.99,25.99,25.99,1.0,BTU +2023-10-12 08:27:00,26.08,26.08,26.08,26.08,1.0,BTU +2023-10-12 08:13:00,25.99,25.99,25.99,25.99,50.0,BTU +2023-10-12 08:09:00,25.48,25.96,25.48,25.96,350.0,BTU +2023-10-12 07:35:00,26.04,26.05,26.04,26.05,63.0,BTU +2023-10-12 07:05:00,26.01,26.01,26.0,26.0,50.0,BTU +2023-10-12 06:37:00,25.89,25.89,25.89,25.89,1.0,BTU +2023-10-12 06:12:00,25.93,25.94,25.93,25.94,109.0,BTU +2023-10-12 05:47:00,25.85,25.85,25.85,25.85,2.0,BTU +2023-10-12 05:35:00,25.85,25.85,25.85,25.85,2.0,BTU +2023-10-11 19:00:00,25.89,25.89,25.89,25.89,155045.0,BTU +2023-10-11 18:30:00,25.89,25.89,25.89,25.89,155045.0,BTU +2023-10-11 17:32:00,25.9,25.9,25.9,25.9,72.0,BTU +2023-10-11 17:27:00,25.91,25.91,25.9,25.9,8.0,BTU +2023-10-11 17:26:00,25.9,26.48,25.9,26.48,9.0,BTU +2023-10-11 16:49:00,25.91,25.91,25.91,25.91,1.0,BTU +2023-10-11 16:20:00,25.89,25.89,25.89,25.89,1604.0,BTU +2023-10-11 16:10:00,25.89,25.89,25.89,25.89,155045.0,BTU +2023-10-11 16:08:00,25.89,25.89,25.89,25.89,2.0,BTU +2023-10-11 16:01:00,25.89,25.89,25.89,25.89,7188.0,BTU +2023-10-11 16:00:00,25.95,25.95,25.89,25.89,361055.0,BTU +2023-10-11 15:59:00,25.915,25.915,25.885,25.89,109685.0,BTU +2023-10-11 15:58:00,25.915,25.92,25.91,25.92,48617.0,BTU +2023-10-11 15:57:00,25.905,25.93,25.885,25.917,77980.0,BTU +2023-10-11 15:56:00,25.915,25.92,25.88,25.905,48233.0,BTU +2023-10-11 15:55:00,25.945,25.97,25.89,25.915,67305.0,BTU +2023-10-11 15:54:00,25.93,25.96,25.922,25.945,41191.0,BTU +2023-10-11 15:53:00,25.99,26.01,25.93,25.935,60755.0,BTU +2023-10-11 15:52:00,25.985,26.0,25.985,26.0,21690.0,BTU +2023-10-11 15:51:00,25.95,25.99,25.95,25.99,28524.0,BTU +2023-10-11 15:50:00,25.94,25.95,25.935,25.945,14718.0,BTU +2023-10-11 15:49:00,25.95,25.96,25.935,25.945,16240.0,BTU +2023-10-11 15:48:00,25.985,25.99,25.95,25.96,14478.0,BTU +2023-10-11 15:47:00,25.965,25.99,25.95,25.985,19069.0,BTU +2023-10-11 15:46:00,25.955,25.97,25.955,25.97,12982.0,BTU +2023-10-11 15:45:00,25.95,25.96,25.945,25.96,13618.0,BTU +2023-10-11 15:44:00,25.955,25.96,25.95,25.955,9302.0,BTU +2023-10-11 15:43:00,25.975,25.975,25.945,25.955,7819.0,BTU +2023-10-11 15:42:00,25.94,25.985,25.935,25.975,25665.0,BTU +2023-10-11 15:41:00,25.935,25.94,25.935,25.935,7288.0,BTU +2023-10-11 15:40:00,25.91,25.94,25.905,25.93,12356.0,BTU +2023-10-11 15:39:00,25.91,25.915,25.905,25.91,11691.0,BTU +2023-10-11 15:38:00,25.91,25.91,25.905,25.91,7389.0,BTU +2023-10-11 15:37:00,25.905,25.91,25.9,25.91,10669.0,BTU +2023-10-11 15:36:00,25.905,25.91,25.905,25.905,4037.0,BTU +2023-10-11 15:35:00,25.869,25.91,25.865,25.905,13983.0,BTU +2023-10-11 15:34:00,25.885,25.885,25.865,25.865,6595.0,BTU +2023-10-11 15:33:00,25.875,25.905,25.87,25.89,15042.0,BTU +2023-10-11 15:32:00,25.89,25.89,25.87,25.875,8555.0,BTU +2023-10-11 15:31:00,25.875,25.9,25.875,25.895,8890.0,BTU +2023-10-11 15:30:00,25.875,25.88,25.87,25.875,4188.0,BTU +2023-10-11 15:29:00,25.89,25.92,25.87,25.875,23237.0,BTU +2023-10-11 15:28:00,25.875,25.89,25.875,25.885,3736.0,BTU +2023-10-11 15:27:00,25.885,25.89,25.875,25.875,6522.0,BTU +2023-10-11 15:26:00,25.875,25.89,25.875,25.885,5365.0,BTU +2023-10-11 15:25:00,25.88,25.88,25.87,25.875,3305.0,BTU +2023-10-11 15:24:00,25.865,25.88,25.865,25.88,4212.0,BTU +2023-10-11 15:23:00,25.865,25.87,25.865,25.865,3104.0,BTU +2023-10-11 15:22:00,25.93,25.93,25.865,25.865,16545.0,BTU +2023-10-11 15:21:00,25.925,25.925,25.925,25.925,1637.0,BTU +2023-10-11 15:20:00,25.925,25.925,25.92,25.925,2032.0,BTU +2023-10-11 15:19:00,25.915,25.94,25.915,25.925,5130.0,BTU +2023-10-11 15:18:00,25.905,25.92,25.905,25.915,4302.0,BTU +2023-10-11 15:17:00,25.91,25.91,25.902,25.91,3290.0,BTU +2023-10-11 15:16:00,25.895,25.91,25.895,25.905,4820.0,BTU +2023-10-11 15:15:00,25.895,25.9,25.89,25.895,3425.0,BTU +2023-10-11 15:14:00,25.895,25.895,25.89,25.89,5980.0,BTU +2023-10-11 15:13:00,25.9,25.9,25.895,25.9,4715.0,BTU +2023-10-11 15:12:00,25.91,25.915,25.905,25.905,1941.0,BTU +2023-10-11 15:11:00,25.91,25.915,25.895,25.91,8445.0,BTU +2023-10-11 15:10:00,25.915,25.925,25.91,25.91,5635.0,BTU +2023-10-11 15:09:00,25.915,25.92,25.91,25.915,2077.0,BTU +2023-10-11 15:08:00,25.91,25.92,25.91,25.915,1654.0,BTU +2023-10-11 15:07:00,25.905,25.925,25.905,25.905,5205.0,BTU +2023-10-11 15:06:00,25.915,25.915,25.905,25.905,1716.0,BTU +2023-10-11 15:05:00,25.905,25.92,25.9,25.92,2425.0,BTU +2023-10-11 15:04:00,25.9,25.91,25.9,25.91,2817.0,BTU +2023-10-11 15:03:00,25.935,25.935,25.91,25.91,2216.0,BTU +2023-10-11 15:02:00,25.925,25.935,25.91,25.935,5576.0,BTU +2023-10-11 15:01:00,25.925,25.925,25.925,25.925,2317.0,BTU +2023-10-11 15:00:00,25.93,25.93,25.929,25.929,981.0,BTU +2023-10-11 14:59:00,25.93,25.94,25.925,25.94,5225.0,BTU +2023-10-11 14:58:00,25.895,25.925,25.89,25.925,4772.0,BTU +2023-10-11 14:57:00,25.9,25.91,25.895,25.895,6380.0,BTU +2023-10-11 14:56:00,25.91,25.915,25.905,25.905,2200.0,BTU +2023-10-11 14:55:00,25.915,25.925,25.915,25.92,2227.0,BTU +2023-10-11 14:54:00,25.905,25.915,25.9,25.915,4600.0,BTU +2023-10-11 14:53:00,25.905,25.905,25.905,25.905,1658.0,BTU +2023-10-11 14:52:00,25.895,25.9,25.88,25.881,4134.0,BTU +2023-10-11 14:51:00,25.86,25.89,25.86,25.89,4996.0,BTU +2023-10-11 14:50:00,25.855,25.86,25.845,25.855,2569.0,BTU +2023-10-11 14:49:00,25.855,25.86,25.845,25.855,7455.0,BTU +2023-10-11 14:48:00,25.85,25.87,25.85,25.858,7425.0,BTU +2023-10-11 14:47:00,25.855,25.86,25.845,25.845,3483.0,BTU +2023-10-11 14:46:00,25.83,25.855,25.825,25.85,16507.0,BTU +2023-10-11 14:45:00,25.825,25.825,25.823,25.825,2605.0,BTU +2023-10-11 14:44:00,25.83,25.83,25.825,25.825,6706.0,BTU +2023-10-11 14:43:00,25.825,25.825,25.815,25.825,3898.0,BTU +2023-10-11 14:42:00,25.82,25.83,25.82,25.83,1459.0,BTU +2023-10-11 14:41:00,25.82,25.825,25.82,25.825,1618.0,BTU +2023-10-11 14:40:00,25.815,25.83,25.815,25.83,2537.0,BTU +2023-10-11 14:39:00,25.81,25.82,25.81,25.815,1667.0,BTU +2023-10-11 14:38:00,25.815,25.815,25.8,25.815,5507.0,BTU +2023-10-11 14:37:00,25.825,25.83,25.815,25.815,8526.0,BTU +2023-10-11 14:36:00,25.82,25.825,25.82,25.825,536.0,BTU +2023-10-11 14:35:00,25.815,25.825,25.815,25.825,2515.0,BTU +2023-10-11 14:34:00,25.815,25.815,25.81,25.815,2626.0,BTU +2023-10-11 14:33:00,25.825,25.825,25.8,25.815,3171.0,BTU +2023-10-11 14:32:00,25.825,25.83,25.82,25.825,8351.0,BTU +2023-10-11 14:31:00,25.865,25.865,25.82,25.82,3646.0,BTU +2023-10-11 14:30:00,25.85,25.87,25.85,25.87,4241.0,BTU +2023-10-11 14:29:00,25.85,25.85,25.845,25.845,3198.0,BTU +2023-10-11 14:28:00,25.845,25.845,25.84,25.845,1670.0,BTU +2023-10-11 14:27:00,25.85,25.855,25.835,25.845,4216.0,BTU +2023-10-11 14:26:00,25.875,25.875,25.86,25.86,2626.0,BTU +2023-10-11 14:25:00,25.871,25.895,25.87,25.87,6966.0,BTU +2023-10-11 14:24:00,25.85,25.875,25.85,25.875,1698.0,BTU +2023-10-11 14:23:00,25.86,25.865,25.86,25.865,1973.0,BTU +2023-10-11 14:22:00,25.86,25.87,25.855,25.855,3842.0,BTU +2023-10-11 14:21:00,25.855,25.855,25.855,25.855,1071.0,BTU +2023-10-11 14:20:00,25.855,25.86,25.855,25.855,696.0,BTU +2023-10-11 14:19:00,25.84,25.855,25.84,25.855,2294.0,BTU +2023-10-11 14:18:00,25.87,25.875,25.855,25.86,2664.0,BTU +2023-10-11 14:17:00,25.85,25.875,25.85,25.875,2726.0,BTU +2023-10-11 14:16:00,25.85,25.865,25.845,25.845,3768.0,BTU +2023-10-11 14:15:00,25.83,25.86,25.83,25.845,3029.0,BTU +2023-10-11 14:14:00,25.825,25.825,25.82,25.825,1634.0,BTU +2023-10-11 14:13:00,25.825,25.825,25.825,25.825,506.0,BTU +2023-10-11 14:12:00,25.825,25.83,25.815,25.82,3134.0,BTU +2023-10-11 14:11:00,25.8,25.82,25.8,25.82,2373.0,BTU +2023-10-11 14:10:00,25.79,25.8,25.785,25.8,1398.0,BTU +2023-10-11 14:09:00,25.795,25.8,25.79,25.79,4261.0,BTU +2023-10-11 14:08:00,25.795,25.795,25.795,25.795,599.0,BTU +2023-10-11 14:07:00,25.805,25.805,25.795,25.8,2167.0,BTU +2023-10-11 14:06:00,25.805,25.81,25.8,25.8,1046.0,BTU +2023-10-11 14:05:00,25.81,25.81,25.79,25.8,4059.0,BTU +2023-10-11 14:04:00,25.82,25.825,25.81,25.815,1928.0,BTU +2023-10-11 14:03:00,25.845,25.85,25.83,25.83,2859.0,BTU +2023-10-11 14:02:00,25.86,25.86,25.85,25.85,3286.0,BTU +2023-10-11 14:01:00,25.88,25.88,25.86,25.87,2133.0,BTU +2023-10-11 14:00:00,25.86,25.88,25.86,25.88,7596.0,BTU +2023-10-11 13:59:00,25.87,25.87,25.86,25.86,886.0,BTU +2023-10-11 13:58:00,25.87,25.89,25.87,25.87,5217.0,BTU +2023-10-11 13:57:00,25.865,25.865,25.865,25.865,277.0,BTU +2023-10-11 13:56:00,25.875,25.9,25.87,25.87,7949.0,BTU +2023-10-11 13:55:00,25.865,25.88,25.861,25.875,3517.0,BTU +2023-10-11 13:54:00,25.86,25.865,25.85,25.865,1560.0,BTU +2023-10-11 13:53:00,25.85,25.87,25.85,25.86,4238.0,BTU +2023-10-11 13:52:00,25.815,25.85,25.815,25.85,2137.0,BTU +2023-10-11 13:51:00,25.79,25.815,25.775,25.815,5046.0,BTU +2023-10-11 13:50:00,25.755,25.79,25.755,25.79,3126.0,BTU +2023-10-11 13:49:00,25.765,25.77,25.75,25.755,4596.0,BTU +2023-10-11 13:48:00,25.745,25.779,25.745,25.765,3585.0,BTU +2023-10-11 13:47:00,25.72,25.745,25.72,25.745,1994.0,BTU +2023-10-11 13:46:00,25.735,25.735,25.71,25.71,4558.0,BTU +2023-10-11 13:45:00,25.725,25.745,25.725,25.735,2659.0,BTU +2023-10-11 13:44:00,25.695,25.725,25.695,25.725,1393.0,BTU +2023-10-11 13:43:00,25.69,25.7,25.69,25.7,4317.0,BTU +2023-10-11 13:42:00,25.695,25.695,25.685,25.685,1307.0,BTU +2023-10-11 13:41:00,25.65,25.705,25.65,25.69,6506.0,BTU +2023-10-11 13:40:00,25.64,25.655,25.635,25.655,2334.0,BTU +2023-10-11 13:39:00,25.65,25.66,25.65,25.65,4072.0,BTU +2023-10-11 13:38:00,25.66,25.665,25.655,25.66,2249.0,BTU +2023-10-11 13:37:00,25.69,25.69,25.67,25.67,2678.0,BTU +2023-10-11 13:36:00,25.705,25.705,25.69,25.69,9049.0,BTU +2023-10-11 13:35:00,25.73,25.735,25.699,25.699,3528.0,BTU +2023-10-11 13:34:00,25.72,25.735,25.715,25.735,4078.0,BTU +2023-10-11 13:33:00,25.715,25.72,25.715,25.72,887.0,BTU +2023-10-11 13:32:00,25.705,25.72,25.705,25.715,2245.0,BTU +2023-10-11 13:31:00,25.735,25.735,25.71,25.71,2043.0,BTU +2023-10-11 13:30:00,25.735,25.75,25.735,25.735,2819.0,BTU +2023-10-11 13:29:00,25.735,25.74,25.73,25.74,1788.0,BTU +2023-10-11 13:28:00,25.73,25.735,25.72,25.735,3576.0,BTU +2023-10-11 13:27:00,25.735,25.74,25.735,25.735,2072.0,BTU +2023-10-11 13:26:00,25.75,25.755,25.73,25.74,11231.0,BTU +2023-10-11 13:25:00,25.735,25.751,25.735,25.75,6144.0,BTU +2023-10-11 13:24:00,25.725,25.74,25.725,25.74,1365.0,BTU +2023-10-11 13:23:00,25.715,25.72,25.71,25.72,722.0,BTU +2023-10-11 13:22:00,25.72,25.72,25.7,25.71,2435.0,BTU +2023-10-11 13:21:00,25.715,25.725,25.715,25.725,3155.0,BTU +2023-10-11 13:20:00,25.74,25.74,25.72,25.72,1535.0,BTU +2023-10-11 13:19:00,25.7,25.73,25.7,25.73,2399.0,BTU +2023-10-11 13:18:00,25.715,25.72,25.705,25.705,2412.0,BTU +2023-10-11 13:17:00,25.72,25.725,25.72,25.72,1071.0,BTU +2023-10-11 13:16:00,25.74,25.75,25.73,25.73,1793.0,BTU +2023-10-11 13:15:00,25.72,25.75,25.72,25.75,12224.0,BTU +2023-10-11 13:14:00,25.725,25.73,25.725,25.725,1118.0,BTU +2023-10-11 13:13:00,25.73,25.73,25.72,25.72,1447.0,BTU +2023-10-11 13:12:00,25.745,25.745,25.725,25.725,2306.0,BTU +2023-10-11 13:11:00,25.73,25.745,25.73,25.745,3179.0,BTU +2023-10-11 13:10:00,25.71,25.725,25.71,25.725,1552.0,BTU +2023-10-11 13:09:00,25.68,25.71,25.68,25.705,3211.0,BTU +2023-10-11 13:08:00,25.659,25.675,25.65,25.675,1496.0,BTU +2023-10-11 13:07:00,25.64,25.65,25.64,25.65,1845.0,BTU +2023-10-11 13:06:00,25.65,25.65,25.645,25.65,719.0,BTU +2023-10-11 13:05:00,25.62,25.67,25.62,25.66,2079.0,BTU +2023-10-11 13:04:00,25.62,25.62,25.605,25.61,1229.0,BTU +2023-10-11 13:03:00,25.6,25.62,25.6,25.62,1411.0,BTU +2023-10-11 13:02:00,25.62,25.62,25.59,25.59,4768.0,BTU +2023-10-11 13:01:00,25.63,25.64,25.63,25.63,1395.0,BTU +2023-10-11 13:00:00,25.61,25.64,25.61,25.64,2287.0,BTU +2023-10-11 12:59:00,25.625,25.625,25.6,25.61,1265.0,BTU +2023-10-11 12:58:00,25.66,25.66,25.63,25.63,3380.0,BTU +2023-10-11 12:57:00,25.64,25.665,25.64,25.665,2365.0,BTU +2023-10-11 12:56:00,25.61,25.65,25.61,25.65,2325.0,BTU +2023-10-11 12:55:00,25.665,25.665,25.61,25.61,2431.0,BTU +2023-10-11 12:54:00,25.64,25.665,25.635,25.665,8322.0,BTU +2023-10-11 12:53:00,25.65,25.65,25.635,25.645,1688.0,BTU +2023-10-11 12:52:00,25.64,25.65,25.615,25.635,4248.0,BTU +2023-10-11 12:51:00,25.64,25.65,25.625,25.65,3931.0,BTU +2023-10-11 12:50:00,25.66,25.66,25.65,25.65,1435.0,BTU +2023-10-11 12:49:00,25.665,25.68,25.655,25.665,5582.0,BTU +2023-10-11 12:48:00,25.69,25.69,25.67,25.67,2924.0,BTU +2023-10-11 12:47:00,25.69,25.71,25.69,25.695,1478.0,BTU +2023-10-11 12:46:00,25.69,25.69,25.68,25.68,929.0,BTU +2023-10-11 12:45:00,25.74,25.75,25.7,25.7,3712.0,BTU +2023-10-11 12:44:00,25.7,25.74,25.7,25.74,1712.0,BTU +2023-10-11 12:43:00,25.74,25.74,25.7,25.71,4740.0,BTU +2023-10-11 12:42:00,25.74,25.76,25.735,25.74,33304.0,BTU +2023-10-11 12:41:00,25.745,25.745,25.735,25.74,1813.0,BTU +2023-10-11 12:40:00,25.71,25.75,25.71,25.75,6205.0,BTU +2023-10-11 12:39:00,25.661,25.7,25.661,25.7,1905.0,BTU +2023-10-11 12:38:00,25.655,25.67,25.64,25.67,13638.0,BTU +2023-10-11 12:37:00,25.62,25.66,25.62,25.655,6160.0,BTU +2023-10-11 12:36:00,25.61,25.62,25.59,25.615,2529.0,BTU +2023-10-11 12:35:00,25.6,25.62,25.59,25.61,15356.0,BTU +2023-10-11 12:34:00,25.42,25.58,25.415,25.58,30361.0,BTU +2023-10-11 12:33:00,25.38,25.44,25.38,25.415,11112.0,BTU +2023-10-11 12:32:00,25.38,25.38,25.37,25.375,1459.0,BTU +2023-10-11 12:31:00,25.365,25.38,25.365,25.37,1665.0,BTU +2023-10-11 12:30:00,25.37,25.378,25.37,25.37,1040.0,BTU +2023-10-11 12:29:00,25.37,25.38,25.355,25.36,2485.0,BTU +2023-10-11 12:28:00,25.362,25.37,25.36,25.37,5734.0,BTU +2023-10-11 12:27:00,25.383,25.383,25.361,25.37,4564.0,BTU +2023-10-11 12:26:00,25.408,25.42,25.38,25.41,9329.0,BTU +2023-10-11 12:25:00,25.412,25.425,25.405,25.405,3897.0,BTU +2023-10-11 12:24:00,25.43,25.43,25.401,25.43,4213.0,BTU +2023-10-11 12:23:00,25.47,25.47,25.42,25.43,4226.0,BTU +2023-10-11 12:22:00,25.455,25.475,25.455,25.475,2375.0,BTU +2023-10-11 12:21:00,25.46,25.47,25.46,25.46,579.0,BTU +2023-10-11 12:20:00,25.46,25.46,25.455,25.46,2890.0,BTU +2023-10-11 12:19:00,25.444,25.46,25.42,25.455,7842.0,BTU +2023-10-11 12:18:00,25.45,25.45,25.44,25.441,3403.0,BTU +2023-10-11 12:17:00,25.47,25.47,25.46,25.47,1570.0,BTU +2023-10-11 12:16:00,25.49,25.49,25.48,25.48,3316.0,BTU +2023-10-11 12:15:00,25.51,25.53,25.47,25.49,13278.0,BTU +2023-10-11 12:14:00,25.56,25.56,25.51,25.51,8065.0,BTU +2023-10-11 12:13:00,25.565,25.57,25.565,25.57,383.0,BTU +2023-10-11 12:12:00,25.6,25.605,25.565,25.57,4109.0,BTU +2023-10-11 12:11:00,25.59,25.599,25.59,25.595,4379.0,BTU +2023-10-11 12:10:00,25.605,25.605,25.585,25.59,3071.0,BTU +2023-10-11 12:09:00,25.64,25.64,25.61,25.61,1820.0,BTU +2023-10-11 12:08:00,25.63,25.64,25.63,25.63,9434.0,BTU +2023-10-11 12:07:00,25.605,25.625,25.605,25.625,1065.0,BTU +2023-10-11 12:06:00,25.61,25.61,25.57,25.6,3638.0,BTU +2023-10-11 12:05:00,25.64,25.657,25.63,25.63,4456.0,BTU +2023-10-11 12:04:00,25.62,25.635,25.62,25.63,3786.0,BTU +2023-10-11 12:03:00,25.6,25.615,25.59,25.609,15485.0,BTU +2023-10-11 12:02:00,25.59,25.6,25.56,25.6,6965.0,BTU +2023-10-11 12:01:00,25.59,25.59,25.575,25.58,2946.0,BTU +2023-10-11 12:00:00,25.61,25.61,25.6,25.6,3021.0,BTU +2023-10-11 11:59:00,25.61,25.62,25.61,25.615,946.0,BTU +2023-10-11 11:58:00,25.59,25.62,25.59,25.61,6691.0,BTU +2023-10-11 11:57:00,25.59,25.59,25.58,25.59,1024.0,BTU +2023-10-11 11:56:00,25.585,25.59,25.575,25.585,7201.0,BTU +2023-10-11 11:55:00,25.625,25.63,25.585,25.59,5878.0,BTU +2023-10-11 11:54:00,25.64,25.64,25.63,25.63,2265.0,BTU +2023-10-11 11:53:00,25.61,25.64,25.58,25.64,4702.0,BTU +2023-10-11 11:52:00,25.59,25.61,25.59,25.606,7294.0,BTU +2023-10-11 11:51:00,25.61,25.61,25.59,25.6,5200.0,BTU +2023-10-11 11:50:00,25.625,25.635,25.59,25.61,10333.0,BTU +2023-10-11 11:49:00,25.62,25.62,25.61,25.62,11843.0,BTU +2023-10-11 11:48:00,25.62,25.62,25.58,25.59,15086.0,BTU +2023-10-11 11:47:00,25.63,25.65,25.619,25.65,7985.0,BTU +2023-10-11 11:46:00,25.58,25.64,25.577,25.63,23112.0,BTU +2023-10-11 11:45:00,25.605,25.605,25.58,25.59,3739.0,BTU +2023-10-11 11:44:00,25.63,25.63,25.6,25.6,2745.0,BTU +2023-10-11 11:43:00,25.59,25.67,25.585,25.66,23803.0,BTU +2023-10-11 11:42:00,25.61,25.61,25.59,25.59,4014.0,BTU +2023-10-11 11:41:00,25.59,25.6,25.585,25.6,3330.0,BTU +2023-10-11 11:40:00,25.57,25.589,25.57,25.589,2237.0,BTU +2023-10-11 11:39:00,25.515,25.56,25.505,25.555,7200.0,BTU +2023-10-11 11:38:00,25.545,25.545,25.51,25.51,2720.0,BTU +2023-10-11 11:37:00,25.57,25.57,25.53,25.545,8743.0,BTU +2023-10-11 11:36:00,25.62,25.63,25.57,25.575,14685.0,BTU +2023-10-11 11:35:00,25.63,25.63,25.615,25.615,1633.0,BTU +2023-10-11 11:34:00,25.66,25.66,25.63,25.635,6168.0,BTU +2023-10-11 11:33:00,25.675,25.69,25.66,25.66,3524.0,BTU +2023-10-11 11:32:00,25.72,25.73,25.67,25.67,6867.0,BTU +2023-10-11 11:31:00,25.725,25.73,25.725,25.73,1102.0,BTU +2023-10-11 11:30:00,25.695,25.74,25.695,25.721,3594.0,BTU +2023-10-11 11:29:00,25.69,25.695,25.69,25.69,2023.0,BTU +2023-10-11 11:28:00,25.67,25.68,25.665,25.68,1727.0,BTU +2023-10-11 11:27:00,25.635,25.67,25.635,25.67,7630.0,BTU +2023-10-11 11:26:00,25.64,25.65,25.635,25.64,3406.0,BTU +2023-10-11 11:25:00,25.625,25.64,25.625,25.64,2031.0,BTU +2023-10-11 11:24:00,25.625,25.63,25.62,25.63,2253.0,BTU +2023-10-11 11:23:00,25.61,25.62,25.6,25.62,3664.0,BTU +2023-10-11 11:22:00,25.6,25.6,25.58,25.6,2770.0,BTU +2023-10-11 11:21:00,25.625,25.625,25.605,25.605,1756.0,BTU +2023-10-11 11:20:00,25.605,25.62,25.605,25.62,1887.0,BTU +2023-10-11 11:19:00,25.575,25.61,25.575,25.61,5463.0,BTU +2023-10-11 11:18:00,25.602,25.61,25.57,25.575,3858.0,BTU +2023-10-11 11:17:00,25.595,25.61,25.59,25.61,989.0,BTU +2023-10-11 11:16:00,25.63,25.63,25.571,25.599,4768.0,BTU +2023-10-11 11:15:00,25.65,25.65,25.61,25.631,5054.0,BTU +2023-10-11 11:14:00,25.66,25.68,25.66,25.67,1273.0,BTU +2023-10-11 11:13:00,25.661,25.67,25.652,25.66,1926.0,BTU +2023-10-11 11:12:00,25.64,25.677,25.63,25.67,2871.0,BTU +2023-10-11 11:11:00,25.63,25.65,25.618,25.63,1617.0,BTU +2023-10-11 11:10:00,25.68,25.69,25.64,25.64,4708.0,BTU +2023-10-11 11:09:00,25.72,25.725,25.7,25.7,3506.0,BTU +2023-10-11 11:08:00,25.74,25.74,25.715,25.72,2929.0,BTU +2023-10-11 11:07:00,25.74,25.75,25.73,25.75,4078.0,BTU +2023-10-11 11:06:00,25.755,25.755,25.74,25.75,1380.0,BTU +2023-10-11 11:05:00,25.74,25.781,25.74,25.77,2426.0,BTU +2023-10-11 11:04:00,25.765,25.765,25.72,25.74,9182.0,BTU +2023-10-11 11:03:00,25.75,25.77,25.75,25.76,1285.0,BTU +2023-10-11 11:02:00,25.77,25.77,25.75,25.75,2380.0,BTU +2023-10-11 11:01:00,25.75,25.78,25.75,25.78,1806.0,BTU +2023-10-11 11:00:00,25.8,25.8,25.741,25.741,3929.0,BTU +2023-10-11 10:59:00,25.77,25.81,25.77,25.79,4092.0,BTU +2023-10-11 10:58:00,25.77,25.79,25.765,25.78,3720.0,BTU +2023-10-11 10:57:00,25.78,25.785,25.76,25.779,3640.0,BTU +2023-10-11 10:56:00,25.815,25.815,25.78,25.78,5973.0,BTU +2023-10-11 10:55:00,25.765,25.83,25.76,25.82,9897.0,BTU +2023-10-11 10:54:00,25.76,25.765,25.76,25.76,1301.0,BTU +2023-10-11 10:53:00,25.755,25.78,25.75,25.77,4303.0,BTU +2023-10-11 10:52:00,25.735,25.77,25.725,25.76,4804.0,BTU +2023-10-11 10:51:00,25.7,25.73,25.7,25.73,1755.0,BTU +2023-10-11 10:50:00,25.71,25.715,25.68,25.69,3930.0,BTU +2023-10-11 10:49:00,25.725,25.74,25.71,25.71,4617.0,BTU +2023-10-11 10:48:00,25.705,25.73,25.705,25.725,8933.0,BTU +2023-10-11 10:47:00,25.705,25.71,25.69,25.71,6487.0,BTU +2023-10-11 10:46:00,25.69,25.72,25.69,25.708,6637.0,BTU +2023-10-11 10:45:00,25.69,25.69,25.68,25.68,2795.0,BTU +2023-10-11 10:44:00,25.705,25.715,25.66,25.69,4467.0,BTU +2023-10-11 10:43:00,25.66,25.71,25.66,25.71,3393.0,BTU +2023-10-11 10:42:00,25.68,25.68,25.655,25.655,2461.0,BTU +2023-10-11 10:41:00,25.65,25.67,25.635,25.67,4612.0,BTU +2023-10-11 10:40:00,25.67,25.69,25.65,25.65,15355.0,BTU +2023-10-11 10:39:00,25.645,25.68,25.645,25.67,4127.0,BTU +2023-10-11 10:38:00,25.66,25.67,25.645,25.66,5148.0,BTU +2023-10-11 10:37:00,25.58,25.63,25.58,25.63,6928.0,BTU +2023-10-11 10:36:00,25.58,25.598,25.58,25.58,5714.0,BTU +2023-10-11 10:35:00,25.58,25.595,25.58,25.59,2086.0,BTU +2023-10-11 10:34:00,25.629,25.63,25.58,25.62,7288.0,BTU +2023-10-11 10:33:00,25.7,25.702,25.61,25.63,23483.0,BTU +2023-10-11 10:32:00,25.785,25.785,25.7,25.71,7495.0,BTU +2023-10-11 10:31:00,25.77,25.784,25.77,25.78,5902.0,BTU +2023-10-11 10:30:00,25.815,25.815,25.77,25.77,6630.0,BTU +2023-10-11 10:29:00,25.81,25.82,25.8,25.815,4031.0,BTU +2023-10-11 10:28:00,25.79,25.8,25.765,25.79,29694.0,BTU +2023-10-11 10:27:00,25.69,25.77,25.69,25.77,18227.0,BTU +2023-10-11 10:26:00,25.85,25.85,25.69,25.69,42315.0,BTU +2023-10-11 10:25:00,25.79,25.84,25.79,25.84,11878.0,BTU +2023-10-11 10:24:00,25.8,25.805,25.77,25.79,12055.0,BTU +2023-10-11 10:23:00,25.825,25.84,25.79,25.79,19964.0,BTU +2023-10-11 10:22:00,25.91,25.91,25.82,25.82,18113.0,BTU +2023-10-11 10:21:00,25.95,25.96,25.91,25.91,9656.0,BTU +2023-10-11 10:20:00,25.923,25.95,25.915,25.945,4347.0,BTU +2023-10-11 10:19:00,25.99,25.99,25.925,25.93,5631.0,BTU +2023-10-11 10:18:00,25.99,26.02,25.96,25.985,6873.0,BTU +2023-10-11 10:17:00,26.025,26.035,25.99,26.0,9965.0,BTU +2023-10-11 10:16:00,26.061,26.061,26.04,26.04,2815.0,BTU +2023-10-11 10:15:00,26.11,26.12,26.065,26.065,3526.0,BTU +2023-10-11 10:14:00,26.17,26.17,26.09,26.11,7199.0,BTU +2023-10-11 10:13:00,26.17,26.185,26.16,26.185,3206.0,BTU +2023-10-11 10:12:00,26.21,26.23,26.18,26.18,5485.0,BTU +2023-10-11 10:11:00,26.19,26.23,26.19,26.23,8529.0,BTU +2023-10-11 10:10:00,26.225,26.229,26.2,26.2,4171.0,BTU +2023-10-11 10:09:00,26.21,26.23,26.18,26.23,9962.0,BTU +2023-10-11 10:08:00,26.22,26.28,26.22,26.25,16192.0,BTU +2023-10-11 10:07:00,26.2,26.22,26.2,26.205,4733.0,BTU +2023-10-11 10:06:00,26.18,26.205,26.18,26.205,16047.0,BTU +2023-10-11 10:05:00,26.18,26.185,26.18,26.18,2231.0,BTU +2023-10-11 10:04:00,26.17,26.178,26.17,26.175,1958.0,BTU +2023-10-11 10:03:00,26.15,26.168,26.15,26.16,1339.0,BTU +2023-10-11 10:02:00,26.05,26.16,26.05,26.16,2138.0,BTU +2023-10-11 10:01:00,26.03,26.06,26.03,26.06,2782.0,BTU +2023-10-11 10:00:00,26.06,26.063,26.03,26.04,3227.0,BTU +2023-10-11 09:59:00,26.08,26.08,26.06,26.07,8000.0,BTU +2023-10-11 09:58:00,26.08,26.09,26.075,26.08,1463.0,BTU +2023-10-11 09:57:00,26.11,26.11,26.07,26.08,2322.0,BTU +2023-10-11 09:56:00,26.08,26.12,26.08,26.12,1631.0,BTU +2023-10-11 09:55:00,26.07,26.07,26.053,26.053,1878.0,BTU +2023-10-11 09:54:00,26.06,26.07,26.055,26.07,1653.0,BTU +2023-10-11 09:53:00,26.03,26.07,26.03,26.05,2675.0,BTU +2023-10-11 09:52:00,26.06,26.06,26.01,26.02,1852.0,BTU +2023-10-11 09:51:00,26.074,26.09,26.07,26.07,3527.0,BTU +2023-10-11 09:50:00,26.12,26.13,26.08,26.08,1130.0,BTU +2023-10-11 09:49:00,26.14,26.14,26.09,26.1,2702.0,BTU +2023-10-11 09:48:00,26.11,26.14,26.101,26.14,1690.0,BTU +2023-10-11 09:47:00,26.08,26.11,26.08,26.09,4312.0,BTU +2023-10-11 09:46:00,26.11,26.127,26.08,26.11,3848.0,BTU +2023-10-11 09:45:00,26.18,26.18,26.133,26.14,2989.0,BTU +2023-10-11 09:44:00,26.11,26.19,26.11,26.19,12558.0,BTU +2023-10-11 09:43:00,26.06,26.14,26.05,26.1,14057.0,BTU +2023-10-11 09:42:00,25.99,26.05,25.99,26.05,4532.0,BTU +2023-10-11 09:41:00,25.97,25.99,25.96,25.981,7941.0,BTU +2023-10-11 09:40:00,25.95,25.97,25.93,25.97,3730.0,BTU +2023-10-11 09:39:00,25.92,25.95,25.92,25.94,2898.0,BTU +2023-10-11 09:38:00,25.93,25.94,25.9,25.91,4704.0,BTU +2023-10-11 09:37:00,25.95,25.95,25.92,25.92,4360.0,BTU +2023-10-11 09:36:00,25.96,25.97,25.93,25.95,4433.0,BTU +2023-10-11 09:35:00,25.92,25.975,25.92,25.965,1248.0,BTU +2023-10-11 09:34:00,25.94,25.975,25.94,25.94,3792.0,BTU +2023-10-11 09:33:00,25.861,25.93,25.84,25.93,17406.0,BTU +2023-10-11 09:32:00,25.87,25.91,25.86,25.88,7798.0,BTU +2023-10-11 09:31:00,25.84,25.89,25.84,25.87,6399.0,BTU +2023-10-11 09:30:00,25.78,25.9,25.73,25.9,26070.0,BTU +2023-10-11 09:14:00,25.89,25.9,25.89,25.9,15.0,BTU +2023-10-11 09:12:00,26.0,26.0,26.0,26.0,1.0,BTU +2023-10-11 09:02:00,26.02,26.02,26.02,26.02,50.0,BTU +2023-10-11 09:00:00,26.09,26.09,26.09,26.09,218.0,BTU +2023-10-11 08:58:00,26.02,26.04,26.02,26.04,134.0,BTU +2023-10-11 08:57:00,26.1,26.1,26.1,26.1,1.0,BTU +2023-10-11 08:50:00,26.02,26.02,26.02,26.02,79.0,BTU +2023-10-11 08:22:00,26.1,26.1,26.1,26.1,3890.0,BTU +2023-10-11 08:07:00,26.2,26.2,26.2,26.2,38.0,BTU +2023-10-11 08:02:00,26.15,26.15,26.1,26.1,160.0,BTU +2023-10-11 08:00:00,26.18,26.18,26.1,26.1,24.0,BTU +2023-10-11 07:14:00,26.15,26.15,26.15,26.15,50.0,BTU +2023-10-11 06:05:00,26.1,26.1,26.1,26.1,10.0,BTU +2023-10-10 19:58:00,26.02,26.02,26.02,26.02,1.0,BTU +2023-10-10 19:39:00,26.0,26.03,26.0,26.02,10.0,BTU +2023-10-10 19:22:00,26.0,26.02,26.0,26.02,2.0,BTU +2023-10-10 19:20:00,26.09,26.09,26.09,26.09,80.0,BTU +2023-10-10 19:00:00,26.09,26.09,26.09,26.09,250155.0,BTU +2023-10-10 18:30:00,26.09,26.09,26.09,26.09,250155.0,BTU +2023-10-10 18:17:00,26.13,26.13,26.13,26.13,79.0,BTU +2023-10-10 17:40:00,26.13,26.13,26.13,26.13,1.0,BTU +2023-10-10 17:39:00,25.85,25.85,25.85,25.85,5.0,BTU +2023-10-10 17:11:00,26.14,26.14,26.14,26.14,2.0,BTU +2023-10-10 17:07:00,25.99,25.99,25.99,25.99,10.0,BTU +2023-10-10 16:36:00,26.1,26.11,26.1,26.11,2.0,BTU +2023-10-10 16:34:00,26.05,26.1,26.05,26.1,103.0,BTU +2023-10-10 16:24:00,26.1,26.1,26.1,26.1,1.0,BTU +2023-10-10 16:17:00,26.04,26.04,26.04,26.04,1.0,BTU +2023-10-10 16:11:00,26.0,26.0,26.0,26.0,5.0,BTU +2023-10-10 16:10:00,26.09,26.09,26.09,26.09,250155.0,BTU +2023-10-10 16:09:00,26.0,26.0,26.0,26.0,2.0,BTU +2023-10-10 16:08:00,26.0,26.0,26.0,26.0,1.0,BTU +2023-10-10 16:04:00,26.0,26.0,26.0,26.0,200.0,BTU +2023-10-10 16:01:00,26.09,26.09,26.09,26.09,6419.0,BTU +2023-10-10 16:00:00,26.1,26.1,26.09,26.09,595058.0,BTU +2023-10-10 15:59:00,26.1,26.11,26.06,26.1,95226.0,BTU +2023-10-10 15:58:00,26.12,26.12,26.1,26.105,48833.0,BTU +2023-10-10 15:57:00,26.085,26.12,26.08,26.115,45195.0,BTU +2023-10-10 15:56:00,26.165,26.17,26.085,26.085,46943.0,BTU +2023-10-10 15:55:00,26.135,26.17,26.135,26.16,47509.0,BTU +2023-10-10 15:54:00,26.125,26.14,26.123,26.135,37093.0,BTU +2023-10-10 15:53:00,26.125,26.13,26.12,26.125,16491.0,BTU +2023-10-10 15:52:00,26.125,26.13,26.12,26.125,13633.0,BTU +2023-10-10 15:51:00,26.11,26.13,26.11,26.125,16841.0,BTU +2023-10-10 15:50:00,26.14,26.14,26.11,26.11,25818.0,BTU +2023-10-10 15:49:00,26.125,26.14,26.125,26.14,10858.0,BTU +2023-10-10 15:48:00,26.105,26.135,26.105,26.12,16915.0,BTU +2023-10-10 15:47:00,26.105,26.11,26.105,26.11,5393.0,BTU +2023-10-10 15:46:00,26.11,26.115,26.1,26.105,5757.0,BTU +2023-10-10 15:45:00,26.1,26.115,26.1,26.105,9647.0,BTU +2023-10-10 15:44:00,26.09,26.105,26.07,26.105,8390.0,BTU +2023-10-10 15:43:00,26.115,26.12,26.09,26.1,4740.0,BTU +2023-10-10 15:42:00,26.14,26.15,26.115,26.115,18386.0,BTU +2023-10-10 15:41:00,26.125,26.15,26.12,26.14,14349.0,BTU +2023-10-10 15:40:00,26.12,26.13,26.12,26.13,3467.0,BTU +2023-10-10 15:39:00,26.155,26.155,26.12,26.12,6717.0,BTU +2023-10-10 15:38:00,26.13,26.155,26.125,26.155,5427.0,BTU +2023-10-10 15:37:00,26.115,26.125,26.08,26.125,8877.0,BTU +2023-10-10 15:36:00,26.155,26.16,26.115,26.115,21269.0,BTU +2023-10-10 15:35:00,26.14,26.16,26.14,26.16,7552.0,BTU +2023-10-10 15:34:00,26.13,26.14,26.13,26.14,3174.0,BTU +2023-10-10 15:33:00,26.155,26.155,26.131,26.131,13521.0,BTU +2023-10-10 15:32:00,26.155,26.16,26.155,26.16,1375.0,BTU +2023-10-10 15:31:00,26.135,26.16,26.13,26.16,9965.0,BTU +2023-10-10 15:30:00,26.135,26.14,26.135,26.14,2203.0,BTU +2023-10-10 15:29:00,26.135,26.14,26.13,26.13,6290.0,BTU +2023-10-10 15:28:00,26.135,26.14,26.135,26.14,566.0,BTU +2023-10-10 15:27:00,26.145,26.145,26.13,26.135,4161.0,BTU +2023-10-10 15:26:00,26.13,26.155,26.125,26.15,11668.0,BTU +2023-10-10 15:25:00,26.108,26.135,26.108,26.135,10769.0,BTU +2023-10-10 15:24:00,26.095,26.105,26.095,26.105,3359.0,BTU +2023-10-10 15:23:00,26.08,26.1,26.08,26.095,8674.0,BTU +2023-10-10 15:22:00,26.06,26.075,26.06,26.075,7956.0,BTU +2023-10-10 15:21:00,26.015,26.05,26.015,26.05,4613.0,BTU +2023-10-10 15:20:00,26.05,26.05,26.01,26.015,5403.0,BTU +2023-10-10 15:19:00,26.055,26.06,26.05,26.05,4949.0,BTU +2023-10-10 15:18:00,26.055,26.055,26.05,26.055,4393.0,BTU +2023-10-10 15:17:00,26.035,26.055,26.031,26.055,6946.0,BTU +2023-10-10 15:16:00,26.005,26.035,26.005,26.035,8728.0,BTU +2023-10-10 15:15:00,26.01,26.02,26.0,26.005,6525.0,BTU +2023-10-10 15:14:00,26.02,26.025,26.0,26.01,12309.0,BTU +2023-10-10 15:13:00,26.01,26.025,26.01,26.025,3507.0,BTU +2023-10-10 15:12:00,26.0,26.015,26.0,26.015,8195.0,BTU +2023-10-10 15:11:00,26.045,26.045,26.005,26.005,4335.0,BTU +2023-10-10 15:10:00,26.07,26.071,26.05,26.05,10258.0,BTU +2023-10-10 15:09:00,26.18,26.18,26.08,26.08,12746.0,BTU +2023-10-10 15:08:00,26.181,26.185,26.18,26.181,5370.0,BTU +2023-10-10 15:07:00,26.17,26.185,26.165,26.185,12475.0,BTU +2023-10-10 15:06:00,26.185,26.215,26.18,26.19,20509.0,BTU +2023-10-10 15:05:00,26.19,26.195,26.175,26.185,23551.0,BTU +2023-10-10 15:04:00,26.17,26.18,26.17,26.18,3766.0,BTU +2023-10-10 15:03:00,26.14,26.165,26.139,26.165,6781.0,BTU +2023-10-10 15:02:00,26.135,26.14,26.135,26.135,3382.0,BTU +2023-10-10 15:01:00,26.15,26.15,26.13,26.135,4584.0,BTU +2023-10-10 15:00:00,26.11,26.15,26.11,26.15,4974.0,BTU +2023-10-10 14:59:00,26.061,26.11,26.061,26.11,6222.0,BTU +2023-10-10 14:58:00,26.06,26.065,26.06,26.06,2019.0,BTU +2023-10-10 14:57:00,26.07,26.07,26.06,26.065,2633.0,BTU +2023-10-10 14:56:00,26.075,26.08,26.06,26.06,14822.0,BTU +2023-10-10 14:55:00,26.09,26.09,26.075,26.075,2184.0,BTU +2023-10-10 14:54:00,26.105,26.11,26.09,26.09,3988.0,BTU +2023-10-10 14:53:00,26.13,26.13,26.105,26.105,6147.0,BTU +2023-10-10 14:52:00,26.09,26.12,26.09,26.12,13449.0,BTU +2023-10-10 14:51:00,26.055,26.09,26.055,26.09,5902.0,BTU +2023-10-10 14:50:00,26.06,26.069,26.05,26.06,6999.0,BTU +2023-10-10 14:49:00,26.065,26.08,26.05,26.05,8541.0,BTU +2023-10-10 14:48:00,26.04,26.06,26.04,26.06,5906.0,BTU +2023-10-10 14:47:00,26.04,26.047,26.02,26.03,4506.0,BTU +2023-10-10 14:46:00,26.05,26.05,26.04,26.05,1605.0,BTU +2023-10-10 14:45:00,26.049,26.05,26.04,26.04,3781.0,BTU +2023-10-10 14:44:00,26.06,26.06,26.05,26.05,2536.0,BTU +2023-10-10 14:43:00,26.04,26.055,26.03,26.05,4854.0,BTU +2023-10-10 14:42:00,26.06,26.06,26.05,26.053,3058.0,BTU +2023-10-10 14:41:00,26.052,26.06,26.05,26.06,4973.0,BTU +2023-10-10 14:40:00,26.05,26.06,26.04,26.055,3248.0,BTU +2023-10-10 14:39:00,26.02,26.03,26.02,26.03,3334.0,BTU +2023-10-10 14:38:00,26.02,26.02,26.01,26.02,1619.0,BTU +2023-10-10 14:37:00,26.016,26.019,26.015,26.015,1331.0,BTU +2023-10-10 14:36:00,26.05,26.05,26.02,26.02,6594.0,BTU +2023-10-10 14:35:00,26.04,26.05,26.04,26.045,5705.0,BTU +2023-10-10 14:34:00,26.025,26.04,26.021,26.04,1891.0,BTU +2023-10-10 14:33:00,26.015,26.02,26.015,26.02,1178.0,BTU +2023-10-10 14:32:00,26.005,26.015,26.005,26.015,4096.0,BTU +2023-10-10 14:31:00,25.99,26.005,25.99,26.005,3053.0,BTU +2023-10-10 14:30:00,25.98,25.99,25.98,25.99,2448.0,BTU +2023-10-10 14:29:00,25.97,25.975,25.965,25.97,3533.0,BTU +2023-10-10 14:28:00,26.0,26.005,25.985,25.985,3214.0,BTU +2023-10-10 14:27:00,26.0,26.005,26.0,26.005,1100.0,BTU +2023-10-10 14:26:00,26.005,26.005,26.0,26.0,3054.0,BTU +2023-10-10 14:25:00,26.0,26.01,25.995,26.01,6820.0,BTU +2023-10-10 14:24:00,25.985,26.01,25.985,26.005,2191.0,BTU +2023-10-10 14:23:00,25.985,25.985,25.98,25.983,2138.0,BTU +2023-10-10 14:22:00,26.001,26.005,25.98,25.985,3763.0,BTU +2023-10-10 14:21:00,26.0,26.01,26.0,26.005,2460.0,BTU +2023-10-10 14:20:00,25.98,26.0,25.98,26.0,2120.0,BTU +2023-10-10 14:19:00,25.945,25.98,25.945,25.98,5507.0,BTU +2023-10-10 14:18:00,25.95,25.95,25.95,25.95,434.0,BTU +2023-10-10 14:17:00,25.945,25.945,25.94,25.94,493.0,BTU +2023-10-10 14:16:00,25.985,25.985,25.94,25.94,1409.0,BTU +2023-10-10 14:15:00,25.99,25.99,25.975,25.99,3374.0,BTU +2023-10-10 14:14:00,26.005,26.005,25.99,25.99,3568.0,BTU +2023-10-10 14:13:00,26.01,26.01,26.003,26.01,1458.0,BTU +2023-10-10 14:12:00,26.005,26.005,26.004,26.005,1265.0,BTU +2023-10-10 14:11:00,26.0,26.0,25.985,26.0,3814.0,BTU +2023-10-10 14:10:00,26.01,26.01,26.001,26.001,3438.0,BTU +2023-10-10 14:09:00,26.01,26.015,26.01,26.01,2782.0,BTU +2023-10-10 14:08:00,26.04,26.04,26.015,26.015,3164.0,BTU +2023-10-10 14:07:00,25.995,26.045,25.995,26.04,12692.0,BTU +2023-10-10 14:06:00,25.98,25.99,25.98,25.99,3938.0,BTU +2023-10-10 14:05:00,26.0,26.0,25.98,25.98,3100.0,BTU +2023-10-10 14:04:00,25.985,26.01,25.975,26.005,10441.0,BTU +2023-10-10 14:03:00,25.971,25.985,25.971,25.98,2159.0,BTU +2023-10-10 14:02:00,25.98,25.985,25.97,25.97,8856.0,BTU +2023-10-10 14:01:00,25.955,25.99,25.95,25.99,9117.0,BTU +2023-10-10 14:00:00,25.95,25.98,25.95,25.955,98069.0,BTU +2023-10-10 13:59:00,25.95,25.95,25.945,25.945,8341.0,BTU +2023-10-10 13:58:00,25.941,25.945,25.941,25.945,607.0,BTU +2023-10-10 13:57:00,25.895,25.945,25.895,25.94,3487.0,BTU +2023-10-10 13:56:00,25.915,25.92,25.9,25.9,4785.0,BTU +2023-10-10 13:55:00,25.92,25.92,25.92,25.92,921.0,BTU +2023-10-10 13:54:00,25.94,25.95,25.91,25.915,9480.0,BTU +2023-10-10 13:53:00,25.9,25.935,25.9,25.935,2968.0,BTU +2023-10-10 13:52:00,25.91,25.915,25.9,25.9,4181.0,BTU +2023-10-10 13:51:00,25.91,25.915,25.91,25.91,4206.0,BTU +2023-10-10 13:50:00,25.905,25.91,25.9,25.905,1336.0,BTU +2023-10-10 13:49:00,25.92,25.92,25.91,25.91,3079.0,BTU +2023-10-10 13:48:00,25.935,25.935,25.91,25.92,3666.0,BTU +2023-10-10 13:47:00,25.865,25.94,25.865,25.94,24351.0,BTU +2023-10-10 13:46:00,25.865,25.865,25.865,25.865,917.0,BTU +2023-10-10 13:45:00,25.88,25.885,25.87,25.87,3011.0,BTU +2023-10-10 13:44:00,25.865,25.875,25.85,25.87,5876.0,BTU +2023-10-10 13:43:00,25.865,25.865,25.86,25.865,5163.0,BTU +2023-10-10 13:42:00,25.875,25.875,25.86,25.87,1286.0,BTU +2023-10-10 13:41:00,25.875,25.88,25.87,25.87,2666.0,BTU +2023-10-10 13:40:00,25.92,25.92,25.88,25.88,4795.0,BTU +2023-10-10 13:39:00,25.9,25.91,25.892,25.91,3900.0,BTU +2023-10-10 13:38:00,25.89,25.89,25.89,25.89,685.0,BTU +2023-10-10 13:37:00,25.88,25.89,25.88,25.89,3090.0,BTU +2023-10-10 13:36:00,25.885,25.885,25.87,25.88,1987.0,BTU +2023-10-10 13:35:00,25.895,25.905,25.88,25.885,2725.0,BTU +2023-10-10 13:34:00,25.885,25.895,25.885,25.895,1604.0,BTU +2023-10-10 13:33:00,25.84,25.88,25.84,25.88,2197.0,BTU +2023-10-10 13:32:00,25.885,25.885,25.845,25.845,2780.0,BTU +2023-10-10 13:31:00,25.89,25.9,25.89,25.89,2966.0,BTU +2023-10-10 13:30:00,25.875,25.89,25.875,25.89,1694.0,BTU +2023-10-10 13:29:00,25.87,25.875,25.87,25.875,2188.0,BTU +2023-10-10 13:28:00,25.89,25.89,25.875,25.875,2910.0,BTU +2023-10-10 13:27:00,25.85,25.88,25.85,25.88,2386.0,BTU +2023-10-10 13:26:00,25.86,25.86,25.85,25.85,2488.0,BTU +2023-10-10 13:25:00,25.87,25.87,25.85,25.85,2609.0,BTU +2023-10-10 13:24:00,25.84,25.88,25.84,25.86,4095.0,BTU +2023-10-10 13:23:00,25.88,25.88,25.86,25.86,1555.0,BTU +2023-10-10 13:22:00,25.88,25.88,25.872,25.872,932.0,BTU +2023-10-10 13:21:00,25.89,25.9,25.881,25.881,4231.0,BTU +2023-10-10 13:20:00,25.865,25.89,25.865,25.89,13773.0,BTU +2023-10-10 13:19:00,25.865,25.865,25.86,25.865,863.0,BTU +2023-10-10 13:18:00,25.87,25.9,25.86,25.865,3405.0,BTU +2023-10-10 13:17:00,25.855,25.87,25.85,25.86,2424.0,BTU +2023-10-10 13:16:00,25.84,25.86,25.84,25.86,1220.0,BTU +2023-10-10 13:15:00,25.77,25.84,25.77,25.84,13487.0,BTU +2023-10-10 13:14:00,25.78,25.78,25.765,25.78,2603.0,BTU +2023-10-10 13:13:00,25.78,25.78,25.77,25.775,1717.0,BTU +2023-10-10 13:12:00,25.81,25.81,25.78,25.79,1711.0,BTU +2023-10-10 13:11:00,25.84,25.84,25.83,25.83,2400.0,BTU +2023-10-10 13:10:00,25.835,25.835,25.835,25.835,820.0,BTU +2023-10-10 13:09:00,25.82,25.84,25.82,25.84,1929.0,BTU +2023-10-10 13:08:00,25.81,25.82,25.81,25.82,2157.0,BTU +2023-10-10 13:07:00,25.805,25.805,25.805,25.805,251.0,BTU +2023-10-10 13:06:00,25.79,25.81,25.79,25.805,3599.0,BTU +2023-10-10 13:05:00,25.78,25.78,25.76,25.78,2970.0,BTU +2023-10-10 13:04:00,25.81,25.815,25.78,25.785,6115.0,BTU +2023-10-10 13:03:00,25.835,25.835,25.82,25.82,4929.0,BTU +2023-10-10 13:02:00,25.815,25.84,25.815,25.84,2239.0,BTU +2023-10-10 13:01:00,25.81,25.815,25.805,25.815,3149.0,BTU +2023-10-10 13:00:00,25.81,25.815,25.8,25.81,3153.0,BTU +2023-10-10 12:59:00,25.8,25.81,25.8,25.81,1381.0,BTU +2023-10-10 12:58:00,25.795,25.795,25.793,25.793,413.0,BTU +2023-10-10 12:57:00,25.761,25.79,25.761,25.79,1296.0,BTU +2023-10-10 12:56:00,25.77,25.77,25.732,25.75,4893.0,BTU +2023-10-10 12:55:00,25.78,25.785,25.77,25.77,4431.0,BTU +2023-10-10 12:54:00,25.8,25.805,25.79,25.79,3664.0,BTU +2023-10-10 12:53:00,25.79,25.81,25.79,25.8,4129.0,BTU +2023-10-10 12:52:00,25.785,25.785,25.785,25.785,991.0,BTU +2023-10-10 12:51:00,25.78,25.785,25.78,25.78,7906.0,BTU +2023-10-10 12:50:00,25.78,25.79,25.78,25.79,376.0,BTU +2023-10-10 12:49:00,25.77,25.785,25.77,25.785,5366.0,BTU +2023-10-10 12:48:00,25.78,25.78,25.76,25.78,4749.0,BTU +2023-10-10 12:47:00,25.79,25.795,25.79,25.795,4514.0,BTU +2023-10-10 12:46:00,25.785,25.79,25.785,25.785,562.0,BTU +2023-10-10 12:45:00,25.79,25.79,25.785,25.785,1321.0,BTU +2023-10-10 12:44:00,25.785,25.79,25.78,25.79,1135.0,BTU +2023-10-10 12:43:00,25.79,25.79,25.79,25.79,563.0,BTU +2023-10-10 12:42:00,25.783,25.785,25.783,25.785,728.0,BTU +2023-10-10 12:41:00,25.8,25.8,25.785,25.785,1697.0,BTU +2023-10-10 12:40:00,25.83,25.83,25.8,25.8,1876.0,BTU +2023-10-10 12:39:00,25.79,25.83,25.79,25.83,3406.0,BTU +2023-10-10 12:38:00,25.78,25.785,25.78,25.785,2026.0,BTU +2023-10-10 12:37:00,25.795,25.795,25.78,25.79,5470.0,BTU +2023-10-10 12:36:00,25.825,25.825,25.8,25.8,2341.0,BTU +2023-10-10 12:35:00,25.84,25.84,25.83,25.83,1882.0,BTU +2023-10-10 12:34:00,25.835,25.84,25.832,25.835,2889.0,BTU +2023-10-10 12:33:00,25.845,25.85,25.83,25.83,2971.0,BTU +2023-10-10 12:32:00,25.83,25.84,25.83,25.84,1541.0,BTU +2023-10-10 12:31:00,25.82,25.825,25.82,25.825,799.0,BTU +2023-10-10 12:30:00,25.8,25.82,25.8,25.82,2313.0,BTU +2023-10-10 12:29:00,25.83,25.83,25.81,25.81,3171.0,BTU +2023-10-10 12:28:00,25.871,25.88,25.85,25.85,7662.0,BTU +2023-10-10 12:27:00,25.871,25.88,25.871,25.88,909.0,BTU +2023-10-10 12:26:00,25.84,25.88,25.84,25.875,14702.0,BTU +2023-10-10 12:25:00,25.844,25.845,25.84,25.845,2347.0,BTU +2023-10-10 12:24:00,25.825,25.84,25.825,25.84,2050.0,BTU +2023-10-10 12:23:00,25.79,25.81,25.79,25.81,1232.0,BTU +2023-10-10 12:22:00,25.77,25.785,25.76,25.775,3051.0,BTU +2023-10-10 12:21:00,25.81,25.81,25.77,25.78,5300.0,BTU +2023-10-10 12:20:00,25.795,25.821,25.795,25.82,8626.0,BTU +2023-10-10 12:19:00,25.8,25.8,25.785,25.795,2473.0,BTU +2023-10-10 12:18:00,25.8,25.81,25.79,25.8,4265.0,BTU +2023-10-10 12:17:00,25.805,25.825,25.8,25.805,4547.0,BTU +2023-10-10 12:16:00,25.805,25.805,25.805,25.805,905.0,BTU +2023-10-10 12:15:00,25.795,25.8,25.785,25.8,7869.0,BTU +2023-10-10 12:14:00,25.795,25.795,25.79,25.79,1390.0,BTU +2023-10-10 12:13:00,25.775,25.791,25.77,25.791,1658.0,BTU +2023-10-10 12:12:00,25.77,25.775,25.76,25.775,4586.0,BTU +2023-10-10 12:11:00,25.785,25.795,25.77,25.775,12976.0,BTU +2023-10-10 12:10:00,25.785,25.785,25.785,25.785,446.0,BTU +2023-10-10 12:09:00,25.785,25.785,25.785,25.785,339.0,BTU +2023-10-10 12:08:00,25.81,25.81,25.785,25.789,1878.0,BTU +2023-10-10 12:07:00,25.79,25.82,25.78,25.81,5008.0,BTU +2023-10-10 12:06:00,25.775,25.8,25.77,25.8,3666.0,BTU +2023-10-10 12:05:00,25.78,25.78,25.767,25.77,2070.0,BTU +2023-10-10 12:04:00,25.79,25.791,25.79,25.79,808.0,BTU +2023-10-10 12:03:00,25.792,25.795,25.78,25.79,6231.0,BTU +2023-10-10 12:02:00,25.845,25.845,25.79,25.79,16682.0,BTU +2023-10-10 12:01:00,25.845,25.85,25.845,25.85,416.0,BTU +2023-10-10 12:00:00,25.846,25.85,25.846,25.85,1126.0,BTU +2023-10-10 11:59:00,25.86,25.86,25.85,25.85,2337.0,BTU +2023-10-10 11:58:00,25.853,25.87,25.853,25.87,3973.0,BTU +2023-10-10 11:57:00,25.83,25.85,25.825,25.85,6199.0,BTU +2023-10-10 11:56:00,25.82,25.83,25.82,25.825,785.0,BTU +2023-10-10 11:55:00,25.815,25.83,25.815,25.815,3690.0,BTU +2023-10-10 11:54:00,25.798,25.82,25.798,25.82,4426.0,BTU +2023-10-10 11:53:00,25.77,25.8,25.77,25.8,1991.0,BTU +2023-10-10 11:52:00,25.79,25.79,25.773,25.78,3883.0,BTU +2023-10-10 11:51:00,25.785,25.79,25.78,25.78,1162.0,BTU +2023-10-10 11:50:00,25.77,25.785,25.77,25.785,758.0,BTU +2023-10-10 11:49:00,25.76,25.775,25.76,25.76,3100.0,BTU +2023-10-10 11:48:00,25.725,25.74,25.725,25.74,2601.0,BTU +2023-10-10 11:47:00,25.73,25.73,25.695,25.72,18639.0,BTU +2023-10-10 11:46:00,25.78,25.785,25.735,25.735,3048.0,BTU +2023-10-10 11:45:00,25.785,25.785,25.785,25.785,768.0,BTU +2023-10-10 11:44:00,25.75,25.795,25.75,25.785,6488.0,BTU +2023-10-10 11:43:00,25.75,25.755,25.745,25.75,1556.0,BTU +2023-10-10 11:42:00,25.755,25.755,25.75,25.75,2190.0,BTU +2023-10-10 11:41:00,25.74,25.76,25.74,25.76,2238.0,BTU +2023-10-10 11:40:00,25.71,25.74,25.71,25.74,3591.0,BTU +2023-10-10 11:39:00,25.72,25.72,25.705,25.705,748.0,BTU +2023-10-10 11:38:00,25.725,25.725,25.725,25.725,436.0,BTU +2023-10-10 11:37:00,25.72,25.73,25.72,25.73,1702.0,BTU +2023-10-10 11:36:00,25.76,25.76,25.73,25.73,1530.0,BTU +2023-10-10 11:35:00,25.775,25.775,25.765,25.765,1971.0,BTU +2023-10-10 11:34:00,25.765,25.775,25.76,25.77,2678.0,BTU +2023-10-10 11:33:00,25.78,25.78,25.765,25.765,2633.0,BTU +2023-10-10 11:32:00,25.785,25.785,25.78,25.78,2145.0,BTU +2023-10-10 11:31:00,25.77,25.79,25.77,25.79,1476.0,BTU +2023-10-10 11:30:00,25.77,25.78,25.765,25.77,2524.0,BTU +2023-10-10 11:29:00,25.76,25.76,25.76,25.76,468.0,BTU +2023-10-10 11:28:00,25.76,25.765,25.76,25.765,1630.0,BTU +2023-10-10 11:27:00,25.735,25.75,25.73,25.75,8401.0,BTU +2023-10-10 11:26:00,25.68,25.735,25.68,25.735,5464.0,BTU +2023-10-10 11:25:00,25.67,25.69,25.67,25.68,5027.0,BTU +2023-10-10 11:24:00,25.62,25.65,25.62,25.65,1490.0,BTU +2023-10-10 11:23:00,25.62,25.62,25.61,25.61,1558.0,BTU +2023-10-10 11:22:00,25.615,25.62,25.61,25.62,1812.0,BTU +2023-10-10 11:21:00,25.625,25.63,25.615,25.615,1615.0,BTU +2023-10-10 11:20:00,25.615,25.645,25.61,25.63,5332.0,BTU +2023-10-10 11:19:00,25.6,25.622,25.6,25.61,1709.0,BTU +2023-10-10 11:18:00,25.6,25.6,25.6,25.6,499.0,BTU +2023-10-10 11:17:00,25.6,25.6,25.59,25.595,902.0,BTU +2023-10-10 11:16:00,25.545,25.605,25.545,25.605,3057.0,BTU +2023-10-10 11:15:00,25.59,25.605,25.53,25.53,8165.0,BTU +2023-10-10 11:14:00,25.6,25.6,25.59,25.59,51503.0,BTU +2023-10-10 11:13:00,25.61,25.615,25.59,25.6,4412.0,BTU +2023-10-10 11:12:00,25.6,25.61,25.591,25.61,5032.0,BTU +2023-10-10 11:11:00,25.61,25.61,25.59,25.59,2147.0,BTU +2023-10-10 11:10:00,25.63,25.63,25.6,25.6,2606.0,BTU +2023-10-10 11:09:00,25.65,25.65,25.61,25.62,3578.0,BTU +2023-10-10 11:08:00,25.66,25.665,25.65,25.65,4500.0,BTU +2023-10-10 11:07:00,25.65,25.65,25.64,25.65,2093.0,BTU +2023-10-10 11:06:00,25.63,25.665,25.63,25.655,2655.0,BTU +2023-10-10 11:05:00,25.62,25.64,25.62,25.64,1677.0,BTU +2023-10-10 11:04:00,25.6,25.605,25.595,25.605,948.0,BTU +2023-10-10 11:03:00,25.58,25.61,25.58,25.61,2339.0,BTU +2023-10-10 11:02:00,25.585,25.585,25.575,25.575,2581.0,BTU +2023-10-10 11:01:00,25.59,25.595,25.58,25.585,1338.0,BTU +2023-10-10 11:00:00,25.619,25.63,25.61,25.61,3882.0,BTU +2023-10-10 10:59:00,25.615,25.615,25.615,25.615,329.0,BTU +2023-10-10 10:58:00,25.62,25.62,25.615,25.615,812.0,BTU +2023-10-10 10:57:00,25.62,25.635,25.62,25.62,2392.0,BTU +2023-10-10 10:56:00,25.58,25.62,25.58,25.62,4518.0,BTU +2023-10-10 10:55:00,25.58,25.59,25.57,25.575,1400.0,BTU +2023-10-10 10:54:00,25.56,25.57,25.56,25.57,3402.0,BTU +2023-10-10 10:53:00,25.58,25.58,25.56,25.56,3177.0,BTU +2023-10-10 10:52:00,25.56,25.585,25.56,25.585,3547.0,BTU +2023-10-10 10:51:00,25.495,25.54,25.495,25.54,4494.0,BTU +2023-10-10 10:50:00,25.5,25.5,25.49,25.49,2704.0,BTU +2023-10-10 10:49:00,25.55,25.55,25.5,25.5,3861.0,BTU +2023-10-10 10:48:00,25.58,25.58,25.545,25.55,2238.0,BTU +2023-10-10 10:47:00,25.56,25.57,25.55,25.57,2862.0,BTU +2023-10-10 10:46:00,25.51,25.545,25.51,25.545,3759.0,BTU +2023-10-10 10:45:00,25.525,25.525,25.51,25.51,1534.0,BTU +2023-10-10 10:44:00,25.53,25.53,25.53,25.53,216.0,BTU +2023-10-10 10:43:00,25.5,25.52,25.5,25.52,3700.0,BTU +2023-10-10 10:42:00,25.54,25.54,25.48,25.51,4681.0,BTU +2023-10-10 10:41:00,25.54,25.565,25.54,25.54,7236.0,BTU +2023-10-10 10:40:00,25.509,25.54,25.5,25.54,5117.0,BTU +2023-10-10 10:39:00,25.51,25.52,25.5,25.5,6745.0,BTU +2023-10-10 10:38:00,25.455,25.5,25.455,25.5,3063.0,BTU +2023-10-10 10:37:00,25.48,25.48,25.45,25.46,3474.0,BTU +2023-10-10 10:36:00,25.47,25.49,25.47,25.475,1128.0,BTU +2023-10-10 10:35:00,25.43,25.472,25.4,25.472,5012.0,BTU +2023-10-10 10:34:00,25.38,25.43,25.38,25.43,3362.0,BTU +2023-10-10 10:33:00,25.37,25.395,25.37,25.38,4068.0,BTU +2023-10-10 10:32:00,25.35,25.37,25.34,25.35,6959.0,BTU +2023-10-10 10:31:00,25.38,25.38,25.33,25.35,9749.0,BTU +2023-10-10 10:30:00,25.43,25.434,25.37,25.38,10146.0,BTU +2023-10-10 10:29:00,25.525,25.525,25.43,25.43,13959.0,BTU +2023-10-10 10:28:00,25.51,25.54,25.51,25.53,13707.0,BTU +2023-10-10 10:27:00,25.43,25.5,25.42,25.5,28475.0,BTU +2023-10-10 10:26:00,25.44,25.45,25.413,25.42,4940.0,BTU +2023-10-10 10:25:00,25.52,25.52,25.445,25.46,11313.0,BTU +2023-10-10 10:24:00,25.559,25.559,25.5,25.52,5254.0,BTU +2023-10-10 10:23:00,25.48,25.535,25.47,25.535,11064.0,BTU +2023-10-10 10:22:00,25.51,25.51,25.46,25.48,9790.0,BTU +2023-10-10 10:21:00,25.53,25.53,25.482,25.51,5751.0,BTU +2023-10-10 10:20:00,25.61,25.62,25.525,25.53,159208.0,BTU +2023-10-10 10:19:00,25.63,25.63,25.61,25.61,4425.0,BTU +2023-10-10 10:18:00,25.66,25.66,25.64,25.64,2300.0,BTU +2023-10-10 10:17:00,25.66,25.665,25.66,25.665,1287.0,BTU +2023-10-10 10:16:00,25.67,25.67,25.66,25.66,1584.0,BTU +2023-10-10 10:15:00,25.71,25.71,25.655,25.67,7042.0,BTU +2023-10-10 10:14:00,25.71,25.73,25.7,25.7,2758.0,BTU +2023-10-10 10:13:00,25.7,25.73,25.7,25.71,2481.0,BTU +2023-10-10 10:12:00,25.69,25.71,25.69,25.7,1596.0,BTU +2023-10-10 10:11:00,25.62,25.66,25.62,25.66,5967.0,BTU +2023-10-10 10:10:00,25.62,25.62,25.61,25.61,2874.0,BTU +2023-10-10 10:09:00,25.635,25.635,25.594,25.61,2488.0,BTU +2023-10-10 10:08:00,25.631,25.64,25.62,25.63,3661.0,BTU +2023-10-10 10:07:00,25.59,25.64,25.59,25.63,7359.0,BTU +2023-10-10 10:06:00,25.6,25.6,25.57,25.585,4845.0,BTU +2023-10-10 10:05:00,25.585,25.6,25.58,25.59,4096.0,BTU +2023-10-10 10:04:00,25.56,25.585,25.55,25.585,3223.0,BTU +2023-10-10 10:03:00,25.54,25.56,25.54,25.56,1538.0,BTU +2023-10-10 10:02:00,25.615,25.615,25.54,25.55,10153.0,BTU +2023-10-10 10:01:00,25.66,25.67,25.62,25.62,2454.0,BTU +2023-10-10 10:00:00,25.73,25.73,25.64,25.665,5071.0,BTU +2023-10-10 09:59:00,25.75,25.76,25.73,25.73,10702.0,BTU +2023-10-10 09:58:00,25.78,25.78,25.72,25.75,8257.0,BTU +2023-10-10 09:57:00,25.78,25.8,25.77,25.783,4245.0,BTU +2023-10-10 09:56:00,25.8,25.805,25.77,25.775,5166.0,BTU +2023-10-10 09:55:00,25.793,25.82,25.79,25.81,10904.0,BTU +2023-10-10 09:54:00,25.78,25.82,25.78,25.8,3843.0,BTU +2023-10-10 09:53:00,25.785,25.815,25.78,25.8,3677.0,BTU +2023-10-10 09:52:00,25.755,25.8,25.755,25.8,7541.0,BTU +2023-10-10 09:51:00,25.82,25.82,25.75,25.77,15756.0,BTU +2023-10-10 09:50:00,25.86,25.86,25.82,25.82,3629.0,BTU +2023-10-10 09:49:00,25.8,25.855,25.8,25.855,2585.0,BTU +2023-10-10 09:48:00,25.81,25.81,25.79,25.8,3510.0,BTU +2023-10-10 09:47:00,25.83,25.83,25.795,25.8,8978.0,BTU +2023-10-10 09:46:00,25.8,25.85,25.79,25.838,5938.0,BTU +2023-10-10 09:45:00,25.73,25.8,25.7,25.8,5251.0,BTU +2023-10-10 09:44:00,25.79,25.805,25.75,25.75,13160.0,BTU +2023-10-10 09:43:00,25.785,25.795,25.77,25.78,2977.0,BTU +2023-10-10 09:42:00,25.782,25.8,25.76,25.78,5961.0,BTU +2023-10-10 09:41:00,25.75,25.795,25.74,25.795,5372.0,BTU +2023-10-10 09:40:00,25.78,25.81,25.75,25.75,3369.0,BTU +2023-10-10 09:39:00,25.82,25.85,25.76,25.8,8747.0,BTU +2023-10-10 09:38:00,25.71,25.83,25.709,25.83,26499.0,BTU +2023-10-10 09:37:00,25.68,25.78,25.66,25.72,36282.0,BTU +2023-10-10 09:36:00,25.66,25.72,25.66,25.7,1450.0,BTU +2023-10-10 09:35:00,25.74,25.76,25.68,25.72,6275.0,BTU +2023-10-10 09:34:00,25.74,25.78,25.69,25.74,8685.0,BTU +2023-10-10 09:33:00,25.63,25.75,25.62,25.75,2510.0,BTU +2023-10-10 09:32:00,25.39,25.64,25.36,25.605,46290.0,BTU +2023-10-10 09:31:00,25.455,25.455,25.41,25.42,2952.0,BTU +2023-10-10 09:30:00,25.44,25.51,25.39,25.5,27171.0,BTU +2023-10-10 09:29:00,25.56,25.56,25.55,25.55,48.0,BTU +2023-10-10 08:57:00,25.98,25.98,25.98,25.98,2.0,BTU +2023-10-10 08:02:00,25.55,25.55,25.55,25.55,1.0,BTU +2023-10-10 08:00:00,25.61,25.81,25.61,25.81,14.0,BTU +2023-10-10 07:17:00,25.54,25.55,25.54,25.55,10.0,BTU +2023-10-10 07:14:00,25.43,25.43,25.43,25.43,1.0,BTU +2023-10-10 05:46:00,25.32,25.32,25.32,25.32,2.0,BTU +2023-10-10 05:40:00,25.32,25.32,25.32,25.32,2.0,BTU +2023-10-10 05:31:00,25.28,25.28,25.28,25.28,3.0,BTU +2023-10-10 04:55:00,25.28,25.28,25.28,25.28,15.0,BTU +2023-10-09 19:59:00,25.56,25.56,25.56,25.56,1.0,BTU +2023-10-09 19:52:00,25.67,25.68,25.67,25.68,2.0,BTU +2023-10-09 19:00:00,25.55,25.55,25.55,25.55,176530.0,BTU +2023-10-09 18:36:00,25.53,25.53,25.53,25.53,1.0,BTU +2023-10-09 18:30:00,25.55,25.55,25.55,25.55,176530.0,BTU +2023-10-09 18:12:00,25.68,25.68,25.54,25.54,10.0,BTU +2023-10-09 17:07:00,25.43,25.43,25.43,25.43,1.0,BTU +2023-10-09 17:06:00,25.66,25.66,25.66,25.66,2.0,BTU +2023-10-09 17:02:00,25.43,25.43,25.43,25.43,5.0,BTU +2023-10-09 16:58:00,25.43,25.43,25.43,25.43,5.0,BTU +2023-10-09 16:23:00,25.44,25.44,25.44,25.44,31.0,BTU +2023-10-09 16:22:00,25.44,25.44,25.44,25.44,20.0,BTU +2023-10-09 16:20:00,25.43,25.43,25.43,25.43,300.0,BTU +2023-10-09 16:10:00,25.55,25.55,25.55,25.55,176530.0,BTU +2023-10-09 16:08:00,25.4,25.43,25.4,25.43,2.0,BTU +2023-10-09 16:01:00,25.55,25.55,25.55,25.55,285.0,BTU +2023-10-09 16:00:00,25.56,25.56,25.55,25.55,372495.0,BTU +2023-10-09 15:59:00,25.55,25.57,25.55,25.56,45768.0,BTU +2023-10-09 15:58:00,25.545,25.575,25.54,25.55,46563.0,BTU +2023-10-09 15:57:00,25.55,25.555,25.53,25.545,38405.0,BTU +2023-10-09 15:56:00,25.55,25.58,25.545,25.56,36133.0,BTU +2023-10-09 15:55:00,25.525,25.57,25.525,25.55,39278.0,BTU +2023-10-09 15:54:00,25.51,25.529,25.495,25.525,29053.0,BTU +2023-10-09 15:53:00,25.515,25.53,25.505,25.51,23407.0,BTU +2023-10-09 15:52:00,25.515,25.54,25.51,25.515,20640.0,BTU +2023-10-09 15:51:00,25.49,25.53,25.49,25.515,25601.0,BTU +2023-10-09 15:50:00,25.5,25.51,25.475,25.495,23760.0,BTU +2023-10-09 15:49:00,25.48,25.52,25.48,25.505,12619.0,BTU +2023-10-09 15:48:00,25.46,25.485,25.45,25.48,16185.0,BTU +2023-10-09 15:47:00,25.45,25.465,25.45,25.465,11271.0,BTU +2023-10-09 15:46:00,25.48,25.485,25.45,25.45,8000.0,BTU +2023-10-09 15:45:00,25.45,25.49,25.44,25.48,16471.0,BTU +2023-10-09 15:44:00,25.46,25.46,25.44,25.46,11528.0,BTU +2023-10-09 15:43:00,25.49,25.49,25.455,25.47,23693.0,BTU +2023-10-09 15:42:00,25.508,25.53,25.49,25.49,27395.0,BTU +2023-10-09 15:41:00,25.545,25.545,25.5,25.515,27644.0,BTU +2023-10-09 15:40:00,25.55,25.55,25.535,25.542,9991.0,BTU +2023-10-09 15:39:00,25.58,25.58,25.545,25.55,4771.0,BTU +2023-10-09 15:38:00,25.605,25.605,25.58,25.581,11404.0,BTU +2023-10-09 15:37:00,25.62,25.62,25.595,25.6,6434.0,BTU +2023-10-09 15:36:00,25.62,25.64,25.61,25.62,10408.0,BTU +2023-10-09 15:35:00,25.64,25.64,25.62,25.62,5818.0,BTU +2023-10-09 15:34:00,25.65,25.652,25.64,25.65,10917.0,BTU +2023-10-09 15:33:00,25.665,25.665,25.65,25.66,3433.0,BTU +2023-10-09 15:32:00,25.66,25.67,25.655,25.67,10517.0,BTU +2023-10-09 15:31:00,25.7,25.7,25.645,25.65,8923.0,BTU +2023-10-09 15:30:00,25.79,25.79,25.71,25.71,5973.0,BTU +2023-10-09 15:29:00,25.8,25.805,25.795,25.795,4265.0,BTU +2023-10-09 15:28:00,25.79,25.81,25.79,25.81,4417.0,BTU +2023-10-09 15:27:00,25.79,25.795,25.78,25.79,5098.0,BTU +2023-10-09 15:26:00,25.82,25.82,25.795,25.795,4439.0,BTU +2023-10-09 15:25:00,25.805,25.823,25.805,25.823,6404.0,BTU +2023-10-09 15:24:00,25.802,25.815,25.802,25.805,2908.0,BTU +2023-10-09 15:23:00,25.76,25.81,25.76,25.8,8401.0,BTU +2023-10-09 15:22:00,25.76,25.765,25.75,25.76,5841.0,BTU +2023-10-09 15:21:00,25.77,25.77,25.765,25.765,609.0,BTU +2023-10-09 15:20:00,25.81,25.81,25.78,25.78,5107.0,BTU +2023-10-09 15:19:00,25.795,25.807,25.795,25.805,2343.0,BTU +2023-10-09 15:18:00,25.82,25.82,25.8,25.8,10404.0,BTU +2023-10-09 15:17:00,25.8,25.815,25.8,25.815,1728.0,BTU +2023-10-09 15:16:00,25.79,25.8,25.79,25.79,3055.0,BTU +2023-10-09 15:15:00,25.79,25.805,25.785,25.785,3339.0,BTU +2023-10-09 15:14:00,25.795,25.8,25.78,25.799,4620.0,BTU +2023-10-09 15:13:00,25.815,25.815,25.8,25.8,5673.0,BTU +2023-10-09 15:12:00,25.815,25.82,25.805,25.82,4136.0,BTU +2023-10-09 15:11:00,25.799,25.82,25.795,25.805,2907.0,BTU +2023-10-09 15:10:00,25.785,25.8,25.785,25.79,5234.0,BTU +2023-10-09 15:09:00,25.775,25.78,25.775,25.78,1252.0,BTU +2023-10-09 15:08:00,25.8,25.8,25.77,25.77,3925.0,BTU +2023-10-09 15:07:00,25.81,25.81,25.805,25.805,1814.0,BTU +2023-10-09 15:06:00,25.81,25.815,25.805,25.805,1588.0,BTU +2023-10-09 15:05:00,25.775,25.8,25.775,25.8,4244.0,BTU +2023-10-09 15:04:00,25.77,25.77,25.765,25.77,2102.0,BTU +2023-10-09 15:03:00,25.78,25.78,25.77,25.77,2500.0,BTU +2023-10-09 15:02:00,25.775,25.79,25.77,25.78,6157.0,BTU +2023-10-09 15:01:00,25.78,25.78,25.76,25.775,6360.0,BTU +2023-10-09 15:00:00,25.83,25.83,25.77,25.78,9815.0,BTU +2023-10-09 14:59:00,25.825,25.825,25.825,25.825,421.0,BTU +2023-10-09 14:58:00,25.85,25.85,25.825,25.825,9571.0,BTU +2023-10-09 14:57:00,25.85,25.85,25.84,25.84,532.0,BTU +2023-10-09 14:56:00,25.85,25.85,25.85,25.85,446.0,BTU +2023-10-09 14:55:00,25.84,25.85,25.835,25.85,5124.0,BTU +2023-10-09 14:54:00,25.835,25.84,25.835,25.84,1700.0,BTU +2023-10-09 14:53:00,25.845,25.848,25.83,25.83,2409.0,BTU +2023-10-09 14:52:00,25.835,25.84,25.835,25.84,1880.0,BTU +2023-10-09 14:51:00,25.835,25.85,25.835,25.84,1665.0,BTU +2023-10-09 14:50:00,25.84,25.84,25.835,25.84,4630.0,BTU +2023-10-09 14:49:00,25.86,25.865,25.83,25.83,6941.0,BTU +2023-10-09 14:48:00,25.865,25.87,25.85,25.85,3291.0,BTU +2023-10-09 14:47:00,25.85,25.85,25.84,25.85,895.0,BTU +2023-10-09 14:46:00,25.85,25.855,25.849,25.855,1229.0,BTU +2023-10-09 14:45:00,25.875,25.875,25.86,25.87,2519.0,BTU +2023-10-09 14:44:00,25.9,25.91,25.88,25.88,3029.0,BTU +2023-10-09 14:43:00,25.88,25.9,25.86,25.896,2739.0,BTU +2023-10-09 14:42:00,25.89,25.895,25.84,25.885,8078.0,BTU +2023-10-09 14:41:00,25.855,25.9,25.855,25.9,9494.0,BTU +2023-10-09 14:40:00,25.83,25.86,25.83,25.855,3101.0,BTU +2023-10-09 14:39:00,25.78,25.82,25.78,25.817,10812.0,BTU +2023-10-09 14:38:00,25.93,25.931,25.76,25.78,120481.0,BTU +2023-10-09 14:37:00,25.92,25.95,25.92,25.935,5089.0,BTU +2023-10-09 14:36:00,25.92,25.92,25.88,25.91,4258.0,BTU +2023-10-09 14:35:00,25.925,25.935,25.925,25.929,1915.0,BTU +2023-10-09 14:34:00,25.93,25.935,25.925,25.925,4063.0,BTU +2023-10-09 14:33:00,25.95,25.95,25.93,25.932,3349.0,BTU +2023-10-09 14:32:00,25.92,25.95,25.92,25.95,2610.0,BTU +2023-10-09 14:31:00,25.93,25.93,25.905,25.92,4642.0,BTU +2023-10-09 14:30:00,25.93,25.93,25.92,25.92,3017.0,BTU +2023-10-09 14:29:00,25.935,25.935,25.915,25.92,3252.0,BTU +2023-10-09 14:28:00,25.94,25.95,25.93,25.935,5643.0,BTU +2023-10-09 14:27:00,25.911,25.94,25.9,25.935,9120.0,BTU +2023-10-09 14:26:00,25.9,25.915,25.9,25.915,4296.0,BTU +2023-10-09 14:25:00,25.89,25.9,25.89,25.9,1298.0,BTU +2023-10-09 14:24:00,25.895,25.895,25.88,25.885,4738.0,BTU +2023-10-09 14:23:00,25.9,25.9,25.89,25.895,2485.0,BTU +2023-10-09 14:22:00,25.88,25.9,25.88,25.9,2848.0,BTU +2023-10-09 14:21:00,25.855,25.875,25.855,25.875,3384.0,BTU +2023-10-09 14:20:00,25.86,25.86,25.85,25.855,1832.0,BTU +2023-10-09 14:19:00,25.865,25.865,25.84,25.85,4570.0,BTU +2023-10-09 14:18:00,25.875,25.88,25.86,25.86,8630.0,BTU +2023-10-09 14:17:00,25.875,25.88,25.87,25.88,5081.0,BTU +2023-10-09 14:16:00,25.87,25.88,25.87,25.876,3284.0,BTU +2023-10-09 14:15:00,25.865,25.875,25.861,25.865,4037.0,BTU +2023-10-09 14:14:00,25.875,25.875,25.86,25.87,7263.0,BTU +2023-10-09 14:13:00,25.895,25.899,25.87,25.875,3594.0,BTU +2023-10-09 14:12:00,25.87,25.895,25.87,25.895,4339.0,BTU +2023-10-09 14:11:00,25.865,25.87,25.86,25.865,2985.0,BTU +2023-10-09 14:10:00,25.865,25.865,25.86,25.86,559.0,BTU +2023-10-09 14:09:00,25.88,25.88,25.86,25.86,5356.0,BTU +2023-10-09 14:08:00,25.845,25.88,25.845,25.88,2713.0,BTU +2023-10-09 14:07:00,25.813,25.848,25.813,25.845,3750.0,BTU +2023-10-09 14:06:00,25.82,25.83,25.815,25.815,3557.0,BTU +2023-10-09 14:05:00,25.805,25.82,25.8,25.82,2336.0,BTU +2023-10-09 14:04:00,25.795,25.805,25.79,25.805,2279.0,BTU +2023-10-09 14:03:00,25.82,25.825,25.79,25.795,5030.0,BTU +2023-10-09 14:02:00,25.8,25.83,25.8,25.83,4327.0,BTU +2023-10-09 14:01:00,25.81,25.825,25.81,25.81,2298.0,BTU +2023-10-09 14:00:00,25.83,25.83,25.77,25.8,9877.0,BTU +2023-10-09 13:59:00,25.795,25.825,25.795,25.825,4362.0,BTU +2023-10-09 13:58:00,25.815,25.825,25.8,25.8,7036.0,BTU +2023-10-09 13:57:00,25.84,25.84,25.81,25.81,4293.0,BTU +2023-10-09 13:56:00,25.84,25.845,25.835,25.84,6013.0,BTU +2023-10-09 13:55:00,25.859,25.859,25.81,25.83,21328.0,BTU +2023-10-09 13:54:00,25.825,25.86,25.81,25.858,6271.0,BTU +2023-10-09 13:53:00,25.81,25.825,25.81,25.825,1838.0,BTU +2023-10-09 13:52:00,25.815,25.815,25.79,25.805,5588.0,BTU +2023-10-09 13:51:00,25.84,25.84,25.82,25.82,3649.0,BTU +2023-10-09 13:50:00,25.815,25.84,25.815,25.84,4269.0,BTU +2023-10-09 13:49:00,25.865,25.865,25.815,25.82,11903.0,BTU +2023-10-09 13:48:00,25.875,25.885,25.863,25.87,2883.0,BTU +2023-10-09 13:47:00,25.875,25.875,25.865,25.87,3790.0,BTU +2023-10-09 13:46:00,25.87,25.875,25.86,25.87,4816.0,BTU +2023-10-09 13:45:00,25.85,25.87,25.85,25.87,3436.0,BTU +2023-10-09 13:44:00,25.865,25.866,25.85,25.855,4095.0,BTU +2023-10-09 13:43:00,25.84,25.86,25.83,25.86,4632.0,BTU +2023-10-09 13:42:00,25.83,25.84,25.825,25.835,8651.0,BTU +2023-10-09 13:41:00,25.825,25.835,25.82,25.835,2671.0,BTU +2023-10-09 13:40:00,25.83,25.83,25.825,25.825,958.0,BTU +2023-10-09 13:39:00,25.8,25.82,25.8,25.82,4711.0,BTU +2023-10-09 13:38:00,25.795,25.8,25.79,25.795,1764.0,BTU +2023-10-09 13:37:00,25.79,25.8,25.79,25.795,5727.0,BTU +2023-10-09 13:36:00,25.77,25.79,25.77,25.781,2948.0,BTU +2023-10-09 13:35:00,25.77,25.77,25.76,25.765,3858.0,BTU +2023-10-09 13:34:00,25.74,25.78,25.74,25.767,5106.0,BTU +2023-10-09 13:33:00,25.765,25.765,25.74,25.74,6363.0,BTU +2023-10-09 13:32:00,25.745,25.76,25.745,25.76,3177.0,BTU +2023-10-09 13:31:00,25.715,25.75,25.71,25.745,8789.0,BTU +2023-10-09 13:30:00,25.69,25.71,25.689,25.71,9457.0,BTU +2023-10-09 13:29:00,25.69,25.69,25.685,25.689,2597.0,BTU +2023-10-09 13:28:00,25.685,25.69,25.68,25.69,4069.0,BTU +2023-10-09 13:27:00,25.68,25.685,25.68,25.685,2277.0,BTU +2023-10-09 13:26:00,25.67,25.675,25.67,25.67,2129.0,BTU +2023-10-09 13:25:00,25.655,25.679,25.655,25.679,2667.0,BTU +2023-10-09 13:24:00,25.651,25.66,25.65,25.651,2199.0,BTU +2023-10-09 13:23:00,25.65,25.655,25.64,25.65,4391.0,BTU +2023-10-09 13:22:00,25.64,25.65,25.635,25.65,2570.0,BTU +2023-10-09 13:21:00,25.65,25.655,25.631,25.65,13700.0,BTU +2023-10-09 13:20:00,25.66,25.666,25.66,25.66,3371.0,BTU +2023-10-09 13:19:00,25.65,25.66,25.65,25.66,1564.0,BTU +2023-10-09 13:18:00,25.645,25.65,25.64,25.645,1763.0,BTU +2023-10-09 13:17:00,25.64,25.65,25.63,25.65,2774.0,BTU +2023-10-09 13:16:00,25.675,25.68,25.615,25.635,7162.0,BTU +2023-10-09 13:15:00,25.65,25.675,25.65,25.675,1836.0,BTU +2023-10-09 13:14:00,25.66,25.665,25.649,25.65,3904.0,BTU +2023-10-09 13:13:00,25.66,25.665,25.66,25.66,2324.0,BTU +2023-10-09 13:12:00,25.65,25.655,25.65,25.655,1182.0,BTU +2023-10-09 13:11:00,25.615,25.655,25.615,25.65,5272.0,BTU +2023-10-09 13:10:00,25.63,25.63,25.615,25.615,2502.0,BTU +2023-10-09 13:09:00,25.62,25.63,25.62,25.625,1375.0,BTU +2023-10-09 13:08:00,25.635,25.635,25.61,25.62,3227.0,BTU +2023-10-09 13:07:00,25.63,25.635,25.63,25.635,2736.0,BTU +2023-10-09 13:06:00,25.625,25.635,25.615,25.635,2433.0,BTU +2023-10-09 13:05:00,25.625,25.63,25.62,25.63,1028.0,BTU +2023-10-09 13:04:00,25.64,25.645,25.62,25.625,7281.0,BTU +2023-10-09 13:03:00,25.61,25.645,25.61,25.645,2530.0,BTU +2023-10-09 13:02:00,25.59,25.61,25.59,25.61,2225.0,BTU +2023-10-09 13:01:00,25.615,25.615,25.575,25.58,9572.0,BTU +2023-10-09 13:00:00,25.625,25.625,25.6,25.61,3042.0,BTU +2023-10-09 12:59:00,25.605,25.62,25.605,25.62,1482.0,BTU +2023-10-09 12:58:00,25.575,25.6,25.57,25.595,5427.0,BTU +2023-10-09 12:57:00,25.605,25.615,25.58,25.58,5004.0,BTU +2023-10-09 12:56:00,25.628,25.635,25.59,25.6,30794.0,BTU +2023-10-09 12:55:00,25.615,25.625,25.615,25.62,1795.0,BTU +2023-10-09 12:54:00,25.62,25.62,25.62,25.62,1119.0,BTU +2023-10-09 12:53:00,25.625,25.625,25.615,25.615,2235.0,BTU +2023-10-09 12:52:00,25.625,25.635,25.615,25.62,6556.0,BTU +2023-10-09 12:51:00,25.615,25.625,25.615,25.62,2686.0,BTU +2023-10-09 12:50:00,25.615,25.635,25.615,25.615,4104.0,BTU +2023-10-09 12:49:00,25.61,25.62,25.61,25.615,2590.0,BTU +2023-10-09 12:48:00,25.595,25.61,25.595,25.61,3273.0,BTU +2023-10-09 12:47:00,25.592,25.605,25.59,25.59,3550.0,BTU +2023-10-09 12:46:00,25.6,25.605,25.595,25.595,3192.0,BTU +2023-10-09 12:45:00,25.595,25.6,25.59,25.595,9848.0,BTU +2023-10-09 12:44:00,25.6,25.6,25.59,25.595,2996.0,BTU +2023-10-09 12:43:00,25.6,25.6,25.59,25.59,4143.0,BTU +2023-10-09 12:42:00,25.59,25.6,25.585,25.6,1573.0,BTU +2023-10-09 12:41:00,25.6,25.6,25.58,25.58,3678.0,BTU +2023-10-09 12:40:00,25.6,25.605,25.595,25.6,3929.0,BTU +2023-10-09 12:39:00,25.58,25.609,25.58,25.6,4205.0,BTU +2023-10-09 12:38:00,25.6,25.61,25.57,25.578,10350.0,BTU +2023-10-09 12:37:00,25.56,25.595,25.56,25.595,5362.0,BTU +2023-10-09 12:36:00,25.54,25.56,25.53,25.56,8685.0,BTU +2023-10-09 12:35:00,25.53,25.535,25.52,25.535,4256.0,BTU +2023-10-09 12:34:00,25.53,25.535,25.53,25.535,2909.0,BTU +2023-10-09 12:33:00,25.535,25.54,25.535,25.54,446.0,BTU +2023-10-09 12:32:00,25.54,25.54,25.54,25.54,718.0,BTU +2023-10-09 12:31:00,25.52,25.535,25.52,25.53,2346.0,BTU +2023-10-09 12:30:00,25.51,25.52,25.51,25.52,3838.0,BTU +2023-10-09 12:29:00,25.51,25.51,25.49,25.51,3342.0,BTU +2023-10-09 12:28:00,25.49,25.51,25.49,25.51,3869.0,BTU +2023-10-09 12:27:00,25.52,25.525,25.49,25.49,4552.0,BTU +2023-10-09 12:26:00,25.53,25.53,25.52,25.525,2007.0,BTU +2023-10-09 12:25:00,25.525,25.53,25.525,25.53,1581.0,BTU +2023-10-09 12:24:00,25.5,25.526,25.5,25.525,2162.0,BTU +2023-10-09 12:23:00,25.485,25.51,25.482,25.49,7271.0,BTU +2023-10-09 12:22:00,25.485,25.51,25.48,25.49,11461.0,BTU +2023-10-09 12:21:00,25.47,25.485,25.47,25.485,2702.0,BTU +2023-10-09 12:20:00,25.47,25.478,25.46,25.46,2069.0,BTU +2023-10-09 12:19:00,25.475,25.475,25.47,25.475,2320.0,BTU +2023-10-09 12:17:00,25.48,25.48,25.47,25.475,1380.0,BTU +2023-10-09 12:16:00,25.47,25.475,25.46,25.475,2979.0,BTU +2023-10-09 12:15:00,25.43,25.475,25.43,25.475,2558.0,BTU +2023-10-09 12:14:00,25.475,25.475,25.43,25.432,5506.0,BTU +2023-10-09 12:13:00,25.47,25.475,25.47,25.475,1847.0,BTU +2023-10-09 12:12:00,25.47,25.48,25.465,25.475,2948.0,BTU +2023-10-09 12:11:00,25.48,25.485,25.475,25.475,3481.0,BTU +2023-10-09 12:10:00,25.48,25.489,25.48,25.489,1700.0,BTU +2023-10-09 12:09:00,25.52,25.52,25.48,25.485,4552.0,BTU +2023-10-09 12:08:00,25.575,25.575,25.525,25.525,3574.0,BTU +2023-10-09 12:07:00,25.585,25.595,25.58,25.58,6673.0,BTU +2023-10-09 12:06:00,25.55,25.585,25.55,25.585,6209.0,BTU +2023-10-09 12:05:00,25.58,25.58,25.545,25.555,6406.0,BTU +2023-10-09 12:04:00,25.58,25.59,25.58,25.585,1274.0,BTU +2023-10-09 12:03:00,25.56,25.575,25.55,25.575,2599.0,BTU +2023-10-09 12:02:00,25.55,25.58,25.55,25.565,4136.0,BTU +2023-10-09 12:01:00,25.51,25.55,25.51,25.545,3726.0,BTU +2023-10-09 12:00:00,25.54,25.54,25.5,25.5,5871.0,BTU +2023-10-09 11:59:00,25.525,25.555,25.52,25.54,5010.0,BTU +2023-10-09 11:58:00,25.525,25.55,25.52,25.52,9092.0,BTU +2023-10-09 11:57:00,25.52,25.53,25.49,25.525,7519.0,BTU +2023-10-09 11:56:00,25.485,25.515,25.485,25.515,5255.0,BTU +2023-10-09 11:55:00,25.48,25.485,25.46,25.485,3740.0,BTU +2023-10-09 11:54:00,25.49,25.49,25.465,25.485,7054.0,BTU +2023-10-09 11:53:00,25.48,25.495,25.48,25.49,4357.0,BTU +2023-10-09 11:52:00,25.47,25.48,25.455,25.475,2543.0,BTU +2023-10-09 11:51:00,25.405,25.475,25.401,25.475,8281.0,BTU +2023-10-09 11:50:00,25.395,25.4,25.38,25.4,12195.0,BTU +2023-10-09 11:49:00,25.385,25.405,25.385,25.405,5320.0,BTU +2023-10-09 11:48:00,25.385,25.395,25.385,25.39,4598.0,BTU +2023-10-09 11:47:00,25.37,25.385,25.37,25.38,4538.0,BTU +2023-10-09 11:46:00,25.385,25.385,25.36,25.375,5292.0,BTU +2023-10-09 11:45:00,25.375,25.39,25.37,25.38,5580.0,BTU +2023-10-09 11:44:00,25.375,25.4,25.37,25.375,7813.0,BTU +2023-10-09 11:43:00,25.36,25.38,25.36,25.38,2545.0,BTU +2023-10-09 11:42:00,25.36,25.37,25.355,25.355,1765.0,BTU +2023-10-09 11:41:00,25.385,25.385,25.36,25.36,2865.0,BTU +2023-10-09 11:40:00,25.4,25.41,25.385,25.385,2508.0,BTU +2023-10-09 11:39:00,25.415,25.415,25.405,25.405,2350.0,BTU +2023-10-09 11:38:00,25.41,25.41,25.38,25.41,4110.0,BTU +2023-10-09 11:37:00,25.4,25.42,25.395,25.415,7627.0,BTU +2023-10-09 11:36:00,25.415,25.415,25.39,25.395,5455.0,BTU +2023-10-09 11:35:00,25.4,25.44,25.395,25.412,14767.0,BTU +2023-10-09 11:34:00,25.42,25.42,25.4,25.4,4045.0,BTU +2023-10-09 11:33:00,25.39,25.425,25.39,25.425,3843.0,BTU +2023-10-09 11:32:00,25.37,25.395,25.355,25.39,5721.0,BTU +2023-10-09 11:31:00,25.385,25.385,25.36,25.365,4277.0,BTU +2023-10-09 11:30:00,25.4,25.4,25.38,25.385,2591.0,BTU +2023-10-09 11:29:00,25.41,25.42,25.4,25.4,3560.0,BTU +2023-10-09 11:28:00,25.415,25.435,25.41,25.41,3251.0,BTU +2023-10-09 11:27:00,25.4,25.42,25.39,25.42,3109.0,BTU +2023-10-09 11:26:00,25.42,25.42,25.38,25.405,20570.0,BTU +2023-10-09 11:25:00,25.41,25.435,25.41,25.425,3833.0,BTU +2023-10-09 11:24:00,25.39,25.415,25.385,25.41,3502.0,BTU +2023-10-09 11:23:00,25.4,25.4,25.37,25.389,3155.0,BTU +2023-10-09 11:22:00,25.38,25.405,25.38,25.4,8590.0,BTU +2023-10-09 11:21:00,25.405,25.405,25.38,25.39,4828.0,BTU +2023-10-09 11:20:00,25.45,25.455,25.405,25.405,5014.0,BTU +2023-10-09 11:19:00,25.45,25.455,25.45,25.455,2345.0,BTU +2023-10-09 11:18:00,25.435,25.47,25.435,25.445,9646.0,BTU +2023-10-09 11:17:00,25.45,25.455,25.435,25.445,2085.0,BTU +2023-10-09 11:16:00,25.43,25.45,25.43,25.445,7529.0,BTU +2023-10-09 11:15:00,25.425,25.44,25.42,25.42,5387.0,BTU +2023-10-09 11:14:00,25.42,25.425,25.415,25.425,1541.0,BTU +2023-10-09 11:13:00,25.39,25.42,25.365,25.42,5120.0,BTU +2023-10-09 11:12:00,25.4,25.42,25.4,25.415,5742.0,BTU +2023-10-09 11:11:00,25.42,25.42,25.397,25.397,5788.0,BTU +2023-10-09 11:10:00,25.415,25.425,25.41,25.42,2683.0,BTU +2023-10-09 11:09:00,25.415,25.43,25.405,25.405,5142.0,BTU +2023-10-09 11:08:00,25.39,25.419,25.39,25.415,3487.0,BTU +2023-10-09 11:07:00,25.386,25.386,25.375,25.385,2237.0,BTU +2023-10-09 11:06:00,25.34,25.389,25.335,25.385,7773.0,BTU +2023-10-09 11:05:00,25.3,25.335,25.3,25.335,6556.0,BTU +2023-10-09 11:04:00,25.3,25.31,25.295,25.295,4955.0,BTU +2023-10-09 11:03:00,25.3,25.31,25.295,25.3,5364.0,BTU +2023-10-09 11:02:00,25.3,25.31,25.28,25.31,4250.0,BTU +2023-10-09 11:01:00,25.29,25.31,25.27,25.3,4422.0,BTU +2023-10-09 11:00:00,25.29,25.301,25.29,25.294,4575.0,BTU +2023-10-09 10:59:00,25.295,25.295,25.28,25.29,1724.0,BTU +2023-10-09 10:58:00,25.29,25.298,25.28,25.298,2490.0,BTU +2023-10-09 10:57:00,25.24,25.28,25.24,25.28,3165.0,BTU +2023-10-09 10:56:00,25.27,25.27,25.23,25.23,5832.0,BTU +2023-10-09 10:55:00,25.24,25.27,25.24,25.265,7401.0,BTU +2023-10-09 10:54:00,25.215,25.235,25.205,25.235,9789.0,BTU +2023-10-09 10:53:00,25.21,25.22,25.205,25.215,3545.0,BTU +2023-10-09 10:52:00,25.2,25.22,25.19,25.22,7798.0,BTU +2023-10-09 10:51:00,25.215,25.215,25.195,25.21,4070.0,BTU +2023-10-09 10:50:00,25.23,25.25,25.215,25.215,6193.0,BTU +2023-10-09 10:49:00,25.29,25.295,25.235,25.235,7887.0,BTU +2023-10-09 10:48:00,25.285,25.295,25.28,25.29,2975.0,BTU +2023-10-09 10:47:00,25.285,25.295,25.27,25.293,6308.0,BTU +2023-10-09 10:46:00,25.34,25.345,25.285,25.285,3227.0,BTU +2023-10-09 10:45:00,25.33,25.34,25.31,25.34,12739.0,BTU +2023-10-09 10:44:00,25.295,25.34,25.28,25.335,25681.0,BTU +2023-10-09 10:43:00,25.295,25.3,25.293,25.293,2669.0,BTU +2023-10-09 10:42:00,25.29,25.295,25.285,25.29,5214.0,BTU +2023-10-09 10:41:00,25.26,25.28,25.24,25.28,4772.0,BTU +2023-10-09 10:40:00,25.29,25.29,25.24,25.24,5290.0,BTU +2023-10-09 10:39:00,25.31,25.337,25.3,25.3,14631.0,BTU +2023-10-09 10:38:00,25.33,25.33,25.3,25.305,13825.0,BTU +2023-10-09 10:37:00,25.295,25.335,25.295,25.325,9920.0,BTU +2023-10-09 10:36:00,25.32,25.355,25.295,25.295,7333.0,BTU +2023-10-09 10:35:00,25.279,25.33,25.279,25.318,10439.0,BTU +2023-10-09 10:34:00,25.29,25.295,25.27,25.275,31814.0,BTU +2023-10-09 10:33:00,25.25,25.3,25.25,25.29,7545.0,BTU +2023-10-09 10:32:00,25.235,25.25,25.22,25.24,5082.0,BTU +2023-10-09 10:31:00,25.2,25.25,25.2,25.24,19417.0,BTU +2023-10-09 10:30:00,25.175,25.2,25.17,25.195,10402.0,BTU +2023-10-09 10:29:00,25.16,25.2,25.145,25.175,10012.0,BTU +2023-10-09 10:28:00,25.16,25.175,25.14,25.155,5054.0,BTU +2023-10-09 10:27:00,25.19,25.19,25.145,25.155,6648.0,BTU +2023-10-09 10:26:00,25.17,25.185,25.165,25.18,3646.0,BTU +2023-10-09 10:25:00,25.15,25.19,25.15,25.18,6939.0,BTU +2023-10-09 10:24:00,25.1,25.15,25.095,25.15,7053.0,BTU +2023-10-09 10:23:00,25.1,25.12,25.1,25.105,6842.0,BTU +2023-10-09 10:22:00,25.07,25.12,25.07,25.105,5670.0,BTU +2023-10-09 10:21:00,25.04,25.075,25.025,25.06,7898.0,BTU +2023-10-09 10:20:00,25.1,25.1,25.042,25.045,3834.0,BTU +2023-10-09 10:19:00,25.095,25.125,25.095,25.105,5146.0,BTU +2023-10-09 10:18:00,25.11,25.125,25.1,25.1,3884.0,BTU +2023-10-09 10:17:00,25.11,25.12,25.09,25.115,3791.0,BTU +2023-10-09 10:16:00,25.08,25.1,25.07,25.1,4491.0,BTU +2023-10-09 10:15:00,25.1,25.1,25.07,25.08,8422.0,BTU +2023-10-09 10:14:00,25.09,25.11,25.08,25.11,4163.0,BTU +2023-10-09 10:13:00,25.06,25.085,25.04,25.085,4104.0,BTU +2023-10-09 10:12:00,25.015,25.06,25.015,25.06,2391.0,BTU +2023-10-09 10:11:00,25.0,25.025,25.0,25.012,6285.0,BTU +2023-10-09 10:10:00,25.0,25.0,24.99,24.995,3189.0,BTU +2023-10-09 10:09:00,24.99,24.99,24.975,24.98,2830.0,BTU +2023-10-09 10:08:00,24.98,24.98,24.95,24.98,5429.0,BTU +2023-10-09 10:07:00,25.025,25.03,24.99,24.99,5013.0,BTU +2023-10-09 10:06:00,25.04,25.05,25.03,25.03,2858.0,BTU +2023-10-09 10:05:00,25.11,25.11,25.035,25.04,7037.0,BTU +2023-10-09 10:04:00,25.11,25.12,25.085,25.12,7331.0,BTU +2023-10-09 10:03:00,25.05,25.11,25.048,25.11,7269.0,BTU +2023-10-09 10:02:00,24.99,25.04,24.98,25.035,4553.0,BTU +2023-10-09 10:01:00,25.01,25.016,24.975,24.98,4577.0,BTU +2023-10-09 10:00:00,24.995,25.0,24.985,25.0,2962.0,BTU +2023-10-09 09:59:00,25.053,25.055,25.0,25.0,4137.0,BTU +2023-10-09 09:58:00,25.04,25.08,25.04,25.06,3857.0,BTU +2023-10-09 09:57:00,25.02,25.05,25.02,25.035,4041.0,BTU +2023-10-09 09:56:00,24.98,25.02,24.96,25.02,2249.0,BTU +2023-10-09 09:55:00,24.97,25.0,24.96,24.98,3737.0,BTU +2023-10-09 09:54:00,25.0,25.02,24.972,24.975,6870.0,BTU +2023-10-09 09:53:00,25.02,25.06,25.01,25.01,7194.0,BTU +2023-10-09 09:52:00,24.95,25.03,24.93,25.03,5238.0,BTU +2023-10-09 09:51:00,24.965,24.99,24.94,24.955,6601.0,BTU +2023-10-09 09:50:00,25.0,25.0,24.94,24.95,7535.0,BTU +2023-10-09 09:49:00,25.07,25.075,25.025,25.025,4495.0,BTU +2023-10-09 09:48:00,25.07,25.075,25.045,25.075,3804.0,BTU +2023-10-09 09:47:00,25.135,25.135,25.065,25.065,2666.0,BTU +2023-10-09 09:46:00,25.21,25.21,25.1,25.12,8753.0,BTU +2023-10-09 09:45:00,25.21,25.24,25.205,25.22,15177.0,BTU +2023-10-09 09:44:00,25.13,25.205,25.13,25.205,6009.0,BTU +2023-10-09 09:43:00,25.18,25.18,25.11,25.14,20172.0,BTU +2023-10-09 09:42:00,25.19,25.21,25.15,25.2,21764.0,BTU +2023-10-09 09:41:00,25.13,25.21,25.125,25.19,8825.0,BTU +2023-10-09 09:40:00,25.16,25.16,25.1,25.11,3190.0,BTU +2023-10-09 09:39:00,25.2,25.2,25.1,25.12,5854.0,BTU +2023-10-09 09:38:00,25.18,25.215,25.106,25.19,15992.0,BTU +2023-10-09 09:37:00,25.04,25.19,25.04,25.19,12475.0,BTU +2023-10-09 09:36:00,24.98,25.14,24.98,25.05,12080.0,BTU +2023-10-09 09:35:00,24.86,24.98,24.8,24.97,27684.0,BTU +2023-10-09 09:34:00,24.8,24.86,24.79,24.843,10281.0,BTU +2023-10-09 09:33:00,24.75,24.8,24.72,24.8,8445.0,BTU +2023-10-09 09:32:00,24.795,24.82,24.75,24.78,4746.0,BTU +2023-10-09 09:31:00,24.78,24.81,24.73,24.78,17008.0,BTU +2023-10-09 09:30:00,24.69,24.82,24.67,24.765,33683.0,BTU +2023-10-09 09:29:00,24.8,24.8,24.75,24.75,1402.0,BTU +2023-10-09 09:26:00,24.81,24.81,24.8,24.8,80.0,BTU +2023-10-09 09:24:00,24.9,24.9,24.9,24.9,25.0,BTU +2023-10-09 09:22:00,24.83,24.83,24.82,24.83,2619.0,BTU +2023-10-09 09:21:00,24.81,24.81,24.81,24.81,2.0,BTU +2023-10-09 09:20:00,24.87,24.88,24.87,24.88,18.0,BTU +2023-10-09 09:19:00,24.77,24.84,24.77,24.81,1187.0,BTU +2023-10-09 09:12:00,24.76,24.76,24.76,24.76,441.0,BTU +2023-10-09 09:07:00,24.76,24.76,24.75,24.75,82.0,BTU +2023-10-09 09:06:00,24.7,24.7,24.7,24.7,10.0,BTU +2023-10-09 09:05:00,24.76,24.76,24.76,24.76,1.0,BTU +2023-10-09 09:01:00,24.76,24.76,24.76,24.76,39.0,BTU +2023-10-09 08:58:00,24.75,24.75,24.75,24.75,100.0,BTU +2023-10-09 08:54:00,24.75,24.75,24.75,24.75,100.0,BTU +2023-10-09 08:41:00,24.78,24.78,24.74,24.75,720.0,BTU +2023-10-09 08:27:00,24.95,24.95,24.95,24.95,100.0,BTU +2023-10-09 08:26:00,24.86,24.86,24.85,24.85,147.0,BTU +2023-10-09 08:25:00,24.8,24.8,24.8,24.8,100.0,BTU +2023-10-09 08:22:00,24.8,24.8,24.8,24.8,50.0,BTU +2023-10-09 08:14:00,24.842,24.842,24.842,24.842,50.0,BTU +2023-10-09 08:10:00,24.8,24.8,24.8,24.8,403.0,BTU +2023-10-09 08:09:00,24.77,24.77,24.77,24.77,46.0,BTU +2023-10-09 08:05:00,24.8,24.8,24.8,24.8,4.0,BTU +2023-10-09 08:03:00,24.75,24.86,24.75,24.83,286.0,BTU +2023-10-09 08:00:00,24.75,24.947,24.51,24.51,104.0,BTU +2023-10-09 07:46:00,24.87,24.87,24.87,24.87,90.0,BTU +2023-10-09 07:41:00,24.92,24.92,24.92,24.92,1.0,BTU +2023-10-09 07:36:00,24.8,24.8,24.8,24.8,1.0,BTU +2023-10-09 07:32:00,24.75,24.82,24.75,24.81,253.0,BTU +2023-10-09 07:20:00,24.74,24.74,24.74,24.74,33.0,BTU +2023-10-09 07:10:00,24.71,24.71,24.7,24.7,10.0,BTU +2023-10-09 07:05:00,24.75,24.75,24.75,24.75,2.0,BTU +2023-10-09 07:00:00,24.51,24.82,24.51,24.82,1088.0,BTU +2023-10-09 05:54:00,24.69,24.7,24.69,24.7,642.0,BTU +2023-10-09 05:21:00,24.7,24.7,24.7,24.7,40.0,BTU +2023-10-09 04:11:00,24.68,24.68,24.68,24.68,10.0,BTU +2023-10-09 04:08:00,24.67,24.67,24.67,24.67,10.0,BTU +2023-10-09 04:06:00,24.67,24.67,24.67,24.67,4.0,BTU +2023-10-09 04:00:00,24.68,24.7,24.68,24.7,43.0,BTU +2023-10-06 19:10:00,24.12,24.12,24.12,24.12,20.0,BTU +2023-10-06 19:00:00,24.43,24.43,24.43,24.43,718856.0,BTU +2023-10-06 18:30:00,24.43,24.43,24.43,24.43,718856.0,BTU +2023-10-06 18:19:00,24.5,24.5,24.5,24.5,1.0,BTU +2023-10-06 16:21:00,24.37,24.37,24.37,24.37,50.0,BTU +2023-10-06 16:20:00,24.43,24.43,24.43,24.43,1424.0,BTU +2023-10-06 16:10:00,24.43,24.43,24.43,24.43,718856.0,BTU +2023-10-06 16:08:00,24.13,24.13,24.13,24.13,1.0,BTU +2023-10-06 16:01:00,24.43,24.43,24.43,24.43,1129.0,BTU +2023-10-06 16:00:00,24.44,24.44,24.43,24.43,1721444.0,BTU +2023-10-06 15:59:00,24.47,24.48,24.42,24.44,101914.0,BTU +2023-10-06 15:58:00,24.475,24.5,24.47,24.475,45778.0,BTU +2023-10-06 15:57:00,24.475,24.48,24.47,24.48,24708.0,BTU +2023-10-06 15:56:00,24.485,24.49,24.47,24.475,20735.0,BTU +2023-10-06 15:55:00,24.475,24.5,24.44,24.485,35672.0,BTU +2023-10-06 15:54:00,24.49,24.49,24.47,24.475,21935.0,BTU +2023-10-06 15:53:00,24.53,24.53,24.48,24.485,38229.0,BTU +2023-10-06 15:52:00,24.555,24.56,24.54,24.54,15609.0,BTU +2023-10-06 15:51:00,24.57,24.57,24.53,24.555,21127.0,BTU +2023-10-06 15:50:00,24.57,24.58,24.565,24.575,14677.0,BTU +2023-10-06 15:49:00,24.585,24.585,24.555,24.565,14475.0,BTU +2023-10-06 15:48:00,24.585,24.59,24.581,24.585,5574.0,BTU +2023-10-06 15:47:00,24.595,24.6,24.585,24.585,10156.0,BTU +2023-10-06 15:46:00,24.59,24.599,24.58,24.59,9818.0,BTU +2023-10-06 15:45:00,24.605,24.605,24.585,24.585,8019.0,BTU +2023-10-06 15:44:00,24.585,24.608,24.58,24.605,7079.0,BTU +2023-10-06 15:43:00,24.585,24.59,24.58,24.585,5575.0,BTU +2023-10-06 15:42:00,24.595,24.599,24.58,24.585,7727.0,BTU +2023-10-06 15:41:00,24.61,24.615,24.595,24.595,5084.0,BTU +2023-10-06 15:40:00,24.625,24.63,24.61,24.61,3441.0,BTU +2023-10-06 15:39:00,24.625,24.65,24.625,24.63,18345.0,BTU +2023-10-06 15:38:00,24.61,24.625,24.61,24.625,4185.0,BTU +2023-10-06 15:37:00,24.61,24.62,24.6,24.605,7067.0,BTU +2023-10-06 15:36:00,24.595,24.609,24.595,24.605,5241.0,BTU +2023-10-06 15:35:00,24.595,24.605,24.59,24.595,5389.0,BTU +2023-10-06 15:34:00,24.575,24.595,24.57,24.59,5483.0,BTU +2023-10-06 15:33:00,24.58,24.58,24.563,24.575,4961.0,BTU +2023-10-06 15:32:00,24.61,24.61,24.58,24.585,3864.0,BTU +2023-10-06 15:31:00,24.615,24.625,24.61,24.61,7906.0,BTU +2023-10-06 15:30:00,24.615,24.62,24.61,24.61,4498.0,BTU +2023-10-06 15:29:00,24.585,24.615,24.585,24.615,9007.0,BTU +2023-10-06 15:28:00,24.6,24.6,24.58,24.585,3422.0,BTU +2023-10-06 15:27:00,24.61,24.61,24.6,24.6,1224.0,BTU +2023-10-06 15:26:00,24.63,24.63,24.605,24.605,7033.0,BTU +2023-10-06 15:25:00,24.64,24.64,24.64,24.64,550.0,BTU +2023-10-06 15:24:00,24.62,24.63,24.61,24.63,4781.0,BTU +2023-10-06 15:23:00,24.615,24.62,24.615,24.62,2228.0,BTU +2023-10-06 15:22:00,24.605,24.615,24.605,24.615,1116.0,BTU +2023-10-06 15:21:00,24.615,24.615,24.605,24.61,3397.0,BTU +2023-10-06 15:20:00,24.62,24.62,24.61,24.615,2633.0,BTU +2023-10-06 15:19:00,24.615,24.63,24.613,24.63,3079.0,BTU +2023-10-06 15:18:00,24.6,24.615,24.6,24.615,2590.0,BTU +2023-10-06 15:17:00,24.595,24.605,24.595,24.6,3222.0,BTU +2023-10-06 15:16:00,24.595,24.6,24.585,24.6,2278.0,BTU +2023-10-06 15:15:00,24.62,24.625,24.595,24.595,11013.0,BTU +2023-10-06 15:14:00,24.605,24.62,24.6,24.619,2670.0,BTU +2023-10-06 15:13:00,24.595,24.605,24.595,24.605,1385.0,BTU +2023-10-06 15:12:00,24.6,24.605,24.58,24.595,3416.0,BTU +2023-10-06 15:11:00,24.575,24.595,24.57,24.595,9432.0,BTU +2023-10-06 15:10:00,24.555,24.59,24.555,24.58,3614.0,BTU +2023-10-06 15:09:00,24.545,24.555,24.54,24.555,3297.0,BTU +2023-10-06 15:08:00,24.53,24.545,24.53,24.545,3201.0,BTU +2023-10-06 15:07:00,24.54,24.54,24.535,24.535,874.0,BTU +2023-10-06 15:06:00,24.56,24.57,24.55,24.55,4977.0,BTU +2023-10-06 15:05:00,24.57,24.575,24.555,24.555,4863.0,BTU +2023-10-06 15:04:00,24.55,24.585,24.55,24.575,6703.0,BTU +2023-10-06 15:03:00,24.57,24.575,24.55,24.55,5439.0,BTU +2023-10-06 15:02:00,24.575,24.58,24.575,24.58,2154.0,BTU +2023-10-06 15:01:00,24.57,24.58,24.565,24.575,1472.0,BTU +2023-10-06 15:00:00,24.57,24.57,24.565,24.57,1066.0,BTU +2023-10-06 14:59:00,24.59,24.59,24.579,24.579,3602.0,BTU +2023-10-06 14:58:00,24.585,24.59,24.585,24.59,1980.0,BTU +2023-10-06 14:57:00,24.57,24.59,24.56,24.58,12625.0,BTU +2023-10-06 14:56:00,24.62,24.62,24.57,24.57,15129.0,BTU +2023-10-06 14:55:00,24.62,24.63,24.62,24.625,782.0,BTU +2023-10-06 14:54:00,24.63,24.63,24.625,24.625,1924.0,BTU +2023-10-06 14:53:00,24.65,24.65,24.635,24.635,2096.0,BTU +2023-10-06 14:52:00,24.64,24.65,24.634,24.65,3290.0,BTU +2023-10-06 14:51:00,24.64,24.655,24.64,24.65,4062.0,BTU +2023-10-06 14:50:00,24.65,24.655,24.635,24.645,4765.0,BTU +2023-10-06 14:49:00,24.655,24.655,24.64,24.65,3456.0,BTU +2023-10-06 14:48:00,24.65,24.665,24.65,24.66,2828.0,BTU +2023-10-06 14:47:00,24.64,24.65,24.64,24.65,1830.0,BTU +2023-10-06 14:46:00,24.64,24.64,24.635,24.635,3073.0,BTU +2023-10-06 14:45:00,24.635,24.635,24.635,24.635,307.0,BTU +2023-10-06 14:44:00,24.635,24.635,24.635,24.635,912.0,BTU +2023-10-06 14:43:00,24.66,24.66,24.64,24.64,4942.0,BTU +2023-10-06 14:42:00,24.655,24.675,24.655,24.665,6597.0,BTU +2023-10-06 14:41:00,24.66,24.67,24.66,24.66,2776.0,BTU +2023-10-06 14:40:00,24.655,24.659,24.645,24.659,4304.0,BTU +2023-10-06 14:39:00,24.645,24.66,24.64,24.66,3928.0,BTU +2023-10-06 14:38:00,24.65,24.65,24.64,24.645,3491.0,BTU +2023-10-06 14:37:00,24.65,24.655,24.645,24.655,2051.0,BTU +2023-10-06 14:36:00,24.665,24.67,24.655,24.655,1152.0,BTU +2023-10-06 14:35:00,24.635,24.665,24.635,24.665,1993.0,BTU +2023-10-06 14:34:00,24.65,24.65,24.64,24.64,1902.0,BTU +2023-10-06 14:33:00,24.62,24.645,24.62,24.645,3340.0,BTU +2023-10-06 14:32:00,24.63,24.63,24.61,24.62,2942.0,BTU +2023-10-06 14:31:00,24.635,24.65,24.634,24.635,6223.0,BTU +2023-10-06 14:30:00,24.59,24.64,24.59,24.64,8474.0,BTU +2023-10-06 14:29:00,24.59,24.59,24.585,24.585,802.0,BTU +2023-10-06 14:28:00,24.565,24.59,24.565,24.59,4021.0,BTU +2023-10-06 14:27:00,24.585,24.595,24.569,24.57,6031.0,BTU +2023-10-06 14:26:00,24.6,24.6,24.585,24.585,3787.0,BTU +2023-10-06 14:25:00,24.59,24.6,24.59,24.6,1547.0,BTU +2023-10-06 14:24:00,24.585,24.59,24.585,24.59,810.0,BTU +2023-10-06 14:23:00,24.565,24.59,24.565,24.585,4482.0,BTU +2023-10-06 14:22:00,24.545,24.55,24.545,24.55,1935.0,BTU +2023-10-06 14:21:00,24.545,24.55,24.545,24.545,1326.0,BTU +2023-10-06 14:20:00,24.57,24.575,24.53,24.549,13437.0,BTU +2023-10-06 14:19:00,24.575,24.58,24.57,24.58,743.0,BTU +2023-10-06 14:18:00,24.58,24.595,24.58,24.58,2801.0,BTU +2023-10-06 14:17:00,24.59,24.59,24.575,24.575,3815.0,BTU +2023-10-06 14:16:00,24.59,24.59,24.58,24.58,1864.0,BTU +2023-10-06 14:15:00,24.59,24.59,24.57,24.575,2695.0,BTU +2023-10-06 14:14:00,24.57,24.59,24.57,24.59,1688.0,BTU +2023-10-06 14:13:00,24.585,24.585,24.57,24.57,1960.0,BTU +2023-10-06 14:12:00,24.56,24.59,24.56,24.59,4483.0,BTU +2023-10-06 14:11:00,24.57,24.57,24.55,24.56,6512.0,BTU +2023-10-06 14:10:00,24.57,24.57,24.57,24.57,2797.0,BTU +2023-10-06 14:09:00,24.565,24.57,24.56,24.567,1260.0,BTU +2023-10-06 14:08:00,24.57,24.57,24.569,24.57,342.0,BTU +2023-10-06 14:07:00,24.557,24.565,24.557,24.565,2839.0,BTU +2023-10-06 14:06:00,24.55,24.56,24.55,24.555,3475.0,BTU +2023-10-06 14:05:00,24.56,24.56,24.542,24.555,2853.0,BTU +2023-10-06 14:04:00,24.56,24.56,24.541,24.56,2900.0,BTU +2023-10-06 14:03:00,24.54,24.55,24.54,24.55,2015.0,BTU +2023-10-06 14:02:00,24.51,24.539,24.51,24.537,3275.0,BTU +2023-10-06 14:01:00,24.525,24.525,24.5,24.505,1061.0,BTU +2023-10-06 14:00:00,24.54,24.56,24.529,24.529,8862.0,BTU +2023-10-06 13:59:00,24.53,24.54,24.53,24.54,692.0,BTU +2023-10-06 13:58:00,24.525,24.53,24.525,24.53,1937.0,BTU +2023-10-06 13:57:00,24.515,24.525,24.515,24.525,1187.0,BTU +2023-10-06 13:56:00,24.515,24.515,24.51,24.51,1168.0,BTU +2023-10-06 13:55:00,24.505,24.515,24.505,24.515,1049.0,BTU +2023-10-06 13:54:00,24.505,24.51,24.505,24.51,1731.0,BTU +2023-10-06 13:53:00,24.5,24.51,24.485,24.505,7697.0,BTU +2023-10-06 13:52:00,24.495,24.51,24.495,24.51,1931.0,BTU +2023-10-06 13:51:00,24.505,24.505,24.5,24.5,1644.0,BTU +2023-10-06 13:50:00,24.505,24.505,24.5,24.5,2790.0,BTU +2023-10-06 13:49:00,24.475,24.5,24.47,24.5,3715.0,BTU +2023-10-06 13:48:00,24.469,24.475,24.465,24.475,1611.0,BTU +2023-10-06 13:47:00,24.46,24.47,24.46,24.46,3770.0,BTU +2023-10-06 13:46:00,24.469,24.469,24.46,24.465,1292.0,BTU +2023-10-06 13:45:00,24.47,24.47,24.46,24.465,1313.0,BTU +2023-10-06 13:44:00,24.5,24.5,24.46,24.46,3675.0,BTU +2023-10-06 13:43:00,24.485,24.5,24.485,24.5,627.0,BTU +2023-10-06 13:42:00,24.49,24.49,24.485,24.485,1007.0,BTU +2023-10-06 13:41:00,24.49,24.495,24.48,24.495,1775.0,BTU +2023-10-06 13:40:00,24.5,24.5,24.5,24.5,2375.0,BTU +2023-10-06 13:39:00,24.509,24.509,24.5,24.505,981.0,BTU +2023-10-06 13:38:00,24.5,24.51,24.5,24.505,1126.0,BTU +2023-10-06 13:37:00,24.505,24.505,24.505,24.505,576.0,BTU +2023-10-06 13:36:00,24.49,24.505,24.49,24.5,3493.0,BTU +2023-10-06 13:35:00,24.49,24.495,24.49,24.495,1935.0,BTU +2023-10-06 13:34:00,24.495,24.495,24.49,24.49,1453.0,BTU +2023-10-06 13:33:00,24.495,24.495,24.49,24.49,2645.0,BTU +2023-10-06 13:32:00,24.505,24.51,24.49,24.5,1902.0,BTU +2023-10-06 13:31:00,24.493,24.51,24.49,24.5,3032.0,BTU +2023-10-06 13:30:00,24.515,24.515,24.5,24.5,2351.0,BTU +2023-10-06 13:29:00,24.51,24.515,24.51,24.515,976.0,BTU +2023-10-06 13:28:00,24.513,24.535,24.512,24.52,2929.0,BTU +2023-10-06 13:27:00,24.53,24.53,24.51,24.517,3029.0,BTU +2023-10-06 13:26:00,24.515,24.54,24.511,24.54,2289.0,BTU +2023-10-06 13:25:00,24.515,24.515,24.51,24.51,555.0,BTU +2023-10-06 13:24:00,24.53,24.53,24.515,24.515,2679.0,BTU +2023-10-06 13:23:00,24.519,24.525,24.51,24.525,1943.0,BTU +2023-10-06 13:22:00,24.477,24.5,24.47,24.5,4031.0,BTU +2023-10-06 13:21:00,24.47,24.48,24.47,24.48,3620.0,BTU +2023-10-06 13:20:00,24.465,24.475,24.46,24.475,1340.0,BTU +2023-10-06 13:19:00,24.46,24.46,24.46,24.46,722.0,BTU +2023-10-06 13:18:00,24.445,24.45,24.44,24.44,2025.0,BTU +2023-10-06 13:17:00,24.46,24.46,24.435,24.45,4155.0,BTU +2023-10-06 13:16:00,24.455,24.465,24.445,24.465,2010.0,BTU +2023-10-06 13:15:00,24.475,24.475,24.45,24.45,2401.0,BTU +2023-10-06 13:14:00,24.46,24.475,24.46,24.475,2246.0,BTU +2023-10-06 13:13:00,24.45,24.47,24.45,24.46,1639.0,BTU +2023-10-06 13:11:00,24.44,24.45,24.44,24.445,1083.0,BTU +2023-10-06 13:10:00,24.46,24.46,24.43,24.43,3113.0,BTU +2023-10-06 13:09:00,24.448,24.47,24.448,24.47,6695.0,BTU +2023-10-06 13:08:00,24.435,24.45,24.435,24.45,1631.0,BTU +2023-10-06 13:07:00,24.425,24.43,24.41,24.42,3602.0,BTU +2023-10-06 13:06:00,24.415,24.435,24.415,24.425,3247.0,BTU +2023-10-06 13:05:00,24.415,24.425,24.415,24.42,1978.0,BTU +2023-10-06 13:04:00,24.41,24.42,24.395,24.41,3113.0,BTU +2023-10-06 13:03:00,24.38,24.405,24.38,24.405,3390.0,BTU +2023-10-06 13:02:00,24.37,24.395,24.37,24.39,1534.0,BTU +2023-10-06 13:01:00,24.36,24.36,24.35,24.35,1589.0,BTU +2023-10-06 13:00:00,24.345,24.36,24.345,24.36,1229.0,BTU +2023-10-06 12:59:00,24.34,24.345,24.34,24.345,984.0,BTU +2023-10-06 12:58:00,24.34,24.34,24.34,24.34,1026.0,BTU +2023-10-06 12:57:00,24.315,24.32,24.315,24.32,1314.0,BTU +2023-10-06 12:56:00,24.33,24.33,24.32,24.32,1765.0,BTU +2023-10-06 12:55:00,24.335,24.35,24.33,24.335,21341.0,BTU +2023-10-06 12:54:00,24.35,24.35,24.335,24.335,1909.0,BTU +2023-10-06 12:53:00,24.31,24.345,24.31,24.345,4239.0,BTU +2023-10-06 12:52:00,24.27,24.3,24.27,24.3,2346.0,BTU +2023-10-06 12:51:00,24.28,24.285,24.278,24.278,999.0,BTU +2023-10-06 12:50:00,24.29,24.29,24.29,24.29,532.0,BTU +2023-10-06 12:49:00,24.3,24.31,24.28,24.29,6015.0,BTU +2023-10-06 12:48:00,24.335,24.335,24.31,24.31,7094.0,BTU +2023-10-06 12:47:00,24.34,24.35,24.34,24.35,1414.0,BTU +2023-10-06 12:46:00,24.36,24.36,24.33,24.34,2835.0,BTU +2023-10-06 12:45:00,24.36,24.375,24.36,24.37,1856.0,BTU +2023-10-06 12:44:00,24.35,24.35,24.345,24.345,409.0,BTU +2023-10-06 12:43:00,24.35,24.35,24.345,24.345,959.0,BTU +2023-10-06 12:42:00,24.36,24.36,24.35,24.35,7435.0,BTU +2023-10-06 12:41:00,24.36,24.36,24.345,24.345,1394.0,BTU +2023-10-06 12:40:00,24.34,24.35,24.34,24.35,952.0,BTU +2023-10-06 12:39:00,24.34,24.34,24.34,24.34,545.0,BTU +2023-10-06 12:38:00,24.325,24.339,24.325,24.335,1754.0,BTU +2023-10-06 12:37:00,24.33,24.335,24.325,24.335,533.0,BTU +2023-10-06 12:36:00,24.35,24.35,24.33,24.33,1433.0,BTU +2023-10-06 12:35:00,24.35,24.35,24.345,24.35,2959.0,BTU +2023-10-06 12:34:00,24.34,24.361,24.34,24.361,2697.0,BTU +2023-10-06 12:33:00,24.362,24.367,24.35,24.35,3662.0,BTU +2023-10-06 12:32:00,24.354,24.36,24.354,24.36,993.0,BTU +2023-10-06 12:31:00,24.36,24.36,24.34,24.35,4121.0,BTU +2023-10-06 12:30:00,24.365,24.37,24.36,24.36,2580.0,BTU +2023-10-06 12:29:00,24.385,24.39,24.37,24.37,3715.0,BTU +2023-10-06 12:28:00,24.37,24.389,24.37,24.389,1423.0,BTU +2023-10-06 12:27:00,24.329,24.35,24.329,24.35,2081.0,BTU +2023-10-06 12:26:00,24.3,24.32,24.3,24.32,626.0,BTU +2023-10-06 12:25:00,24.29,24.29,24.28,24.28,701.0,BTU +2023-10-06 12:23:00,24.29,24.3,24.29,24.29,2671.0,BTU +2023-10-06 12:22:00,24.31,24.31,24.3,24.3,2038.0,BTU +2023-10-06 12:21:00,24.33,24.33,24.31,24.31,2327.0,BTU +2023-10-06 12:20:00,24.37,24.37,24.33,24.335,2199.0,BTU +2023-10-06 12:19:00,24.37,24.38,24.37,24.38,889.0,BTU +2023-10-06 12:18:00,24.35,24.36,24.35,24.36,1080.0,BTU +2023-10-06 12:17:00,24.33,24.35,24.33,24.35,2935.0,BTU +2023-10-06 12:16:00,24.35,24.35,24.325,24.325,2246.0,BTU +2023-10-06 12:15:00,24.34,24.35,24.335,24.35,1180.0,BTU +2023-10-06 12:14:00,24.33,24.345,24.33,24.345,1718.0,BTU +2023-10-06 12:13:00,24.32,24.33,24.32,24.33,1582.0,BTU +2023-10-06 12:12:00,24.335,24.34,24.31,24.31,5608.0,BTU +2023-10-06 12:11:00,24.353,24.355,24.335,24.335,2052.0,BTU +2023-10-06 12:10:00,24.36,24.365,24.36,24.36,796.0,BTU +2023-10-06 12:09:00,24.37,24.37,24.36,24.36,1428.0,BTU +2023-10-06 12:08:00,24.36,24.37,24.35,24.37,1653.0,BTU +2023-10-06 12:07:00,24.35,24.36,24.34,24.36,2730.0,BTU +2023-10-06 12:06:00,24.333,24.35,24.33,24.35,1006.0,BTU +2023-10-06 12:05:00,24.36,24.36,24.34,24.34,1429.0,BTU +2023-10-06 12:04:00,24.345,24.35,24.345,24.35,529.0,BTU +2023-10-06 12:03:00,24.33,24.35,24.33,24.35,1195.0,BTU +2023-10-06 12:02:00,24.38,24.38,24.331,24.331,3125.0,BTU +2023-10-06 12:01:00,24.38,24.38,24.37,24.38,1662.0,BTU +2023-10-06 12:00:00,24.39,24.39,24.37,24.37,2082.0,BTU +2023-10-06 11:59:00,24.385,24.385,24.365,24.37,885.0,BTU +2023-10-06 11:58:00,24.4,24.4,24.365,24.385,3136.0,BTU +2023-10-06 11:57:00,24.41,24.41,24.41,24.41,898.0,BTU +2023-10-06 11:56:00,24.36,24.4,24.36,24.4,5482.0,BTU +2023-10-06 11:55:00,24.36,24.37,24.36,24.36,4159.0,BTU +2023-10-06 11:54:00,24.36,24.37,24.36,24.37,2240.0,BTU +2023-10-06 11:53:00,24.35,24.37,24.34,24.36,2690.0,BTU +2023-10-06 11:52:00,24.32,24.345,24.32,24.345,5288.0,BTU +2023-10-06 11:51:00,24.291,24.31,24.29,24.31,1787.0,BTU +2023-10-06 11:50:00,24.31,24.31,24.29,24.29,2288.0,BTU +2023-10-06 11:49:00,24.3,24.315,24.3,24.31,2181.0,BTU +2023-10-06 11:48:00,24.285,24.305,24.285,24.305,1672.0,BTU +2023-10-06 11:47:00,24.278,24.28,24.268,24.27,3856.0,BTU +2023-10-06 11:46:00,24.28,24.28,24.28,24.28,534.0,BTU +2023-10-06 11:45:00,24.299,24.31,24.28,24.28,3135.0,BTU +2023-10-06 11:44:00,24.29,24.29,24.27,24.28,3041.0,BTU +2023-10-06 11:43:00,24.275,24.3,24.275,24.3,1907.0,BTU +2023-10-06 11:41:00,24.27,24.27,24.27,24.27,1679.0,BTU +2023-10-06 11:40:00,24.25,24.285,24.25,24.28,2128.0,BTU +2023-10-06 11:39:00,24.27,24.27,24.26,24.26,1565.0,BTU +2023-10-06 11:38:00,24.22,24.25,24.22,24.25,2505.0,BTU +2023-10-06 11:37:00,24.215,24.215,24.19,24.21,6573.0,BTU +2023-10-06 11:36:00,24.21,24.21,24.21,24.21,1452.0,BTU +2023-10-06 11:35:00,24.23,24.235,24.2,24.2,6857.0,BTU +2023-10-06 11:34:00,24.25,24.25,24.23,24.23,14811.0,BTU +2023-10-06 11:33:00,24.27,24.28,24.25,24.25,22590.0,BTU +2023-10-06 11:32:00,24.23,24.27,24.22,24.27,7537.0,BTU +2023-10-06 11:31:00,24.24,24.24,24.239,24.24,914.0,BTU +2023-10-06 11:30:00,24.26,24.26,24.24,24.249,1148.0,BTU +2023-10-06 11:29:00,24.26,24.26,24.25,24.25,3186.0,BTU +2023-10-06 11:28:00,24.24,24.26,24.24,24.25,10115.0,BTU +2023-10-06 11:27:00,24.19,24.22,24.19,24.22,28426.0,BTU +2023-10-06 11:26:00,24.175,24.195,24.175,24.19,1798.0,BTU +2023-10-06 11:25:00,24.15,24.16,24.15,24.16,2964.0,BTU +2023-10-06 11:24:00,24.13,24.15,24.13,24.14,2050.0,BTU +2023-10-06 11:23:00,24.13,24.145,24.125,24.13,4226.0,BTU +2023-10-06 11:22:00,24.13,24.13,24.105,24.12,9905.0,BTU +2023-10-06 11:21:00,24.14,24.14,24.13,24.13,2296.0,BTU +2023-10-06 11:20:00,24.13,24.13,24.13,24.13,266.0,BTU +2023-10-06 11:19:00,24.15,24.15,24.14,24.14,1447.0,BTU +2023-10-06 11:18:00,24.14,24.155,24.13,24.155,4802.0,BTU +2023-10-06 11:17:00,24.14,24.14,24.14,24.14,2387.0,BTU +2023-10-06 11:16:00,24.14,24.155,24.14,24.14,1352.0,BTU +2023-10-06 11:15:00,24.16,24.16,24.15,24.15,849.0,BTU +2023-10-06 11:14:00,24.15,24.16,24.14,24.16,2932.0,BTU +2023-10-06 11:13:00,24.15,24.17,24.15,24.16,1246.0,BTU +2023-10-06 11:12:00,24.14,24.15,24.135,24.15,1300.0,BTU +2023-10-06 11:11:00,24.145,24.145,24.135,24.14,1742.0,BTU +2023-10-06 11:10:00,24.15,24.17,24.15,24.15,28704.0,BTU +2023-10-06 11:09:00,24.13,24.14,24.13,24.14,1922.0,BTU +2023-10-06 11:08:00,24.14,24.14,24.11,24.125,3075.0,BTU +2023-10-06 11:07:00,24.14,24.15,24.14,24.14,3091.0,BTU +2023-10-06 11:06:00,24.14,24.14,24.14,24.14,1054.0,BTU +2023-10-06 11:05:00,24.14,24.14,24.13,24.135,1907.0,BTU +2023-10-06 11:04:00,24.14,24.16,24.14,24.16,849.0,BTU +2023-10-06 11:03:00,24.12,24.12,24.12,24.12,1336.0,BTU +2023-10-06 11:02:00,24.105,24.12,24.105,24.12,2266.0,BTU +2023-10-06 11:01:00,24.14,24.14,24.1,24.1,2170.0,BTU +2023-10-06 11:00:00,24.145,24.15,24.135,24.135,2278.0,BTU +2023-10-06 10:59:00,24.13,24.14,24.13,24.135,1250.0,BTU +2023-10-06 10:58:00,24.12,24.13,24.115,24.125,1446.0,BTU +2023-10-06 10:57:00,24.1,24.12,24.1,24.12,1221.0,BTU +2023-10-06 10:56:00,24.1,24.1,24.09,24.09,3505.0,BTU +2023-10-06 10:55:00,24.035,24.1,24.035,24.1,8994.0,BTU +2023-10-06 10:54:00,24.06,24.06,24.035,24.035,2532.0,BTU +2023-10-06 10:53:00,24.08,24.08,24.055,24.06,3805.0,BTU +2023-10-06 10:52:00,24.09,24.09,24.075,24.085,5551.0,BTU +2023-10-06 10:51:00,24.105,24.13,24.1,24.1,8763.0,BTU +2023-10-06 10:50:00,24.13,24.13,24.1,24.1,5156.0,BTU +2023-10-06 10:49:00,24.17,24.17,24.14,24.14,2879.0,BTU +2023-10-06 10:48:00,24.16,24.175,24.15,24.17,2617.0,BTU +2023-10-06 10:47:00,24.13,24.14,24.13,24.14,4550.0,BTU +2023-10-06 10:46:00,24.12,24.15,24.09,24.13,4924.0,BTU +2023-10-06 10:45:00,24.12,24.12,24.09,24.11,4273.0,BTU +2023-10-06 10:44:00,24.09,24.12,24.08,24.12,2648.0,BTU +2023-10-06 10:43:00,24.12,24.12,24.095,24.1,3649.0,BTU +2023-10-06 10:42:00,24.15,24.15,24.1,24.13,15178.0,BTU +2023-10-06 10:41:00,24.15,24.16,24.14,24.16,3207.0,BTU +2023-10-06 10:40:00,24.155,24.16,24.14,24.14,7218.0,BTU +2023-10-06 10:39:00,24.12,24.15,24.115,24.145,4787.0,BTU +2023-10-06 10:38:00,24.14,24.15,24.13,24.13,7275.0,BTU +2023-10-06 10:37:00,24.17,24.17,24.14,24.14,4567.0,BTU +2023-10-06 10:36:00,24.23,24.24,24.19,24.19,3180.0,BTU +2023-10-06 10:35:00,24.2,24.23,24.195,24.23,3209.0,BTU +2023-10-06 10:34:00,24.19,24.21,24.19,24.2,5763.0,BTU +2023-10-06 10:33:00,24.23,24.24,24.2,24.2,4613.0,BTU +2023-10-06 10:32:00,24.21,24.241,24.21,24.23,5748.0,BTU +2023-10-06 10:31:00,24.191,24.22,24.191,24.21,3433.0,BTU +2023-10-06 10:30:00,24.2,24.211,24.2,24.2,3208.0,BTU +2023-10-06 10:29:00,24.2,24.21,24.197,24.197,4162.0,BTU +2023-10-06 10:28:00,24.18,24.19,24.165,24.19,4306.0,BTU +2023-10-06 10:27:00,24.22,24.22,24.165,24.175,8799.0,BTU +2023-10-06 10:26:00,24.19,24.22,24.19,24.22,5955.0,BTU +2023-10-06 10:25:00,24.19,24.2,24.17,24.199,6602.0,BTU +2023-10-06 10:24:00,24.16,24.19,24.16,24.19,1377.0,BTU +2023-10-06 10:23:00,24.122,24.16,24.122,24.15,4667.0,BTU +2023-10-06 10:22:00,24.1,24.128,24.08,24.128,4290.0,BTU +2023-10-06 10:21:00,24.11,24.11,24.08,24.1,4253.0,BTU +2023-10-06 10:20:00,24.1,24.11,24.095,24.1,4594.0,BTU +2023-10-06 10:19:00,24.05,24.11,24.05,24.106,8325.0,BTU +2023-10-06 10:18:00,24.01,24.045,24.005,24.04,9111.0,BTU +2023-10-06 10:17:00,24.015,24.02,24.005,24.015,4879.0,BTU +2023-10-06 10:16:00,24.05,24.05,23.98,24.015,10574.0,BTU +2023-10-06 10:15:00,24.04,24.07,24.04,24.05,6535.0,BTU +2023-10-06 10:14:00,24.02,24.045,24.005,24.045,11085.0,BTU +2023-10-06 10:13:00,23.965,24.04,23.965,24.03,10642.0,BTU +2023-10-06 10:12:00,23.955,23.97,23.95,23.97,6376.0,BTU +2023-10-06 10:11:00,23.975,23.98,23.925,23.955,10046.0,BTU +2023-10-06 10:10:00,23.995,23.995,23.95,23.975,6696.0,BTU +2023-10-06 10:09:00,23.98,23.99,23.98,23.99,4773.0,BTU +2023-10-06 10:08:00,23.96,23.985,23.96,23.975,3184.0,BTU +2023-10-06 10:07:00,23.97,23.976,23.959,23.96,3724.0,BTU +2023-10-06 10:06:00,24.005,24.005,23.98,23.98,1746.0,BTU +2023-10-06 10:05:00,24.0,24.01,23.98,24.01,3825.0,BTU +2023-10-06 10:04:00,23.99,24.0,23.985,23.99,5763.0,BTU +2023-10-06 10:03:00,23.97,23.98,23.959,23.98,2345.0,BTU +2023-10-06 10:02:00,23.93,23.98,23.93,23.98,4545.0,BTU +2023-10-06 10:01:00,23.92,23.92,23.91,23.92,2902.0,BTU +2023-10-06 10:00:00,23.9,23.93,23.9,23.93,2211.0,BTU +2023-10-06 09:59:00,23.9,23.91,23.895,23.91,2319.0,BTU +2023-10-06 09:58:00,23.895,23.91,23.89,23.91,3778.0,BTU +2023-10-06 09:57:00,23.86,23.89,23.86,23.89,2036.0,BTU +2023-10-06 09:56:00,23.87,23.875,23.85,23.865,3073.0,BTU +2023-10-06 09:55:00,23.82,23.88,23.8,23.873,10491.0,BTU +2023-10-06 09:54:00,23.76,23.805,23.745,23.805,6268.0,BTU +2023-10-06 09:53:00,23.77,23.777,23.76,23.769,2307.0,BTU +2023-10-06 09:52:00,23.83,23.83,23.765,23.765,7602.0,BTU +2023-10-06 09:51:00,23.82,23.82,23.82,23.82,762.0,BTU +2023-10-06 09:50:00,23.8,23.81,23.795,23.81,2273.0,BTU +2023-10-06 09:49:00,23.77,23.785,23.77,23.77,1508.0,BTU +2023-10-06 09:48:00,23.76,23.779,23.74,23.779,2279.0,BTU +2023-10-06 09:47:00,23.74,23.74,23.73,23.74,3876.0,BTU +2023-10-06 09:46:00,23.8,23.8,23.76,23.76,2038.0,BTU +2023-10-06 09:45:00,23.78,23.81,23.77,23.81,5712.0,BTU +2023-10-06 09:44:00,23.76,23.79,23.75,23.78,4077.0,BTU +2023-10-06 09:43:00,23.8,23.8,23.77,23.78,1583.0,BTU +2023-10-06 09:42:00,23.84,23.84,23.805,23.82,2570.0,BTU +2023-10-06 09:41:00,23.78,23.85,23.78,23.832,1517.0,BTU +2023-10-06 09:40:00,23.84,23.84,23.748,23.77,7462.0,BTU +2023-10-06 09:39:00,23.78,23.83,23.78,23.83,5519.0,BTU +2023-10-06 09:38:00,23.85,23.85,23.78,23.79,5227.0,BTU +2023-10-06 09:37:00,23.92,23.92,23.87,23.87,4073.0,BTU +2023-10-06 09:36:00,23.91,23.93,23.88,23.92,3867.0,BTU +2023-10-06 09:35:00,23.91,23.92,23.86,23.89,6756.0,BTU +2023-10-06 09:34:00,23.86,23.91,23.86,23.895,2139.0,BTU +2023-10-06 09:33:00,23.89,23.92,23.86,23.86,3481.0,BTU +2023-10-06 09:32:00,23.87,23.88,23.835,23.85,1622.0,BTU +2023-10-06 09:31:00,23.91,23.91,23.88,23.9,921.0,BTU +2023-10-06 09:30:00,23.8,23.915,23.8,23.88,18050.0,BTU +2023-10-06 09:29:00,23.95,23.95,23.95,23.95,100.0,BTU +2023-10-06 09:21:00,24.07,24.08,24.07,24.08,100.0,BTU +2023-10-06 09:16:00,23.7,23.7,23.7,23.7,25.0,BTU +2023-10-06 09:01:00,23.7,23.7,23.7,23.7,15.0,BTU +2023-10-06 08:59:00,23.71,23.71,23.6,23.6,400.0,BTU +2023-10-06 08:45:00,23.7,23.7,23.7,23.7,10.0,BTU +2023-10-06 08:36:00,24.0,24.0,24.0,24.0,50.0,BTU +2023-10-06 08:32:00,23.91,23.94,23.9,23.9,401.0,BTU +2023-10-06 08:31:00,23.92,23.92,23.91,23.91,10.0,BTU +2023-10-06 08:24:00,23.96,23.96,23.96,23.96,10.0,BTU +2023-10-06 08:00:00,24.55,24.55,24.55,24.55,100.0,BTU +2023-10-06 07:00:00,24.37,24.46,24.37,24.46,25.0,BTU +2023-10-06 06:24:00,23.94,23.94,23.94,23.94,43.0,BTU +2023-10-05 19:44:00,23.9,23.9,23.9,23.9,10.0,BTU +2023-10-05 19:23:00,24.37,24.37,24.37,24.37,6.0,BTU +2023-10-05 19:00:00,23.91,23.91,23.91,23.91,198227.0,BTU +2023-10-05 18:51:00,24.0,24.1,24.0,24.1,99.0,BTU +2023-10-05 18:50:00,24.0,24.0,24.0,24.0,1.0,BTU +2023-10-05 18:30:00,23.91,23.91,23.91,23.91,198227.0,BTU +2023-10-05 16:20:00,23.91,23.91,23.91,23.91,4960.0,BTU +2023-10-05 16:10:00,23.91,23.91,23.91,23.91,198227.0,BTU +2023-10-05 16:08:00,23.82,23.82,23.82,23.82,1.0,BTU +2023-10-05 16:02:00,23.91,24.001,23.91,24.001,16680.0,BTU +2023-10-05 16:01:00,23.91,23.91,23.91,23.91,31530.0,BTU +2023-10-05 16:00:00,23.915,23.915,23.91,23.91,417110.0,BTU +2023-10-05 15:59:00,23.925,23.95,23.905,23.915,69778.0,BTU +2023-10-05 15:58:00,23.91,23.93,23.91,23.925,41503.0,BTU +2023-10-05 15:57:00,23.905,23.92,23.905,23.91,20037.0,BTU +2023-10-05 15:56:00,23.895,23.91,23.875,23.91,31028.0,BTU +2023-10-05 15:55:00,23.91,23.92,23.89,23.895,26405.0,BTU +2023-10-05 15:54:00,23.895,23.92,23.875,23.915,35307.0,BTU +2023-10-05 15:53:00,23.91,23.915,23.89,23.89,14187.0,BTU +2023-10-05 15:52:00,23.915,23.93,23.905,23.915,18998.0,BTU +2023-10-05 15:51:00,23.885,23.915,23.88,23.915,18962.0,BTU +2023-10-05 15:50:00,23.88,23.89,23.87,23.89,7813.0,BTU +2023-10-05 15:49:00,23.87,23.885,23.865,23.885,8492.0,BTU +2023-10-05 15:48:00,23.88,23.885,23.87,23.87,6861.0,BTU +2023-10-05 15:47:00,23.88,23.898,23.88,23.885,7829.0,BTU +2023-10-05 15:46:00,23.925,23.925,23.885,23.895,8555.0,BTU +2023-10-05 15:45:00,23.89,23.925,23.89,23.925,13249.0,BTU +2023-10-05 15:44:00,23.895,23.895,23.89,23.895,2169.0,BTU +2023-10-05 15:43:00,23.88,23.895,23.86,23.894,16111.0,BTU +2023-10-05 15:42:00,23.92,23.92,23.885,23.885,10641.0,BTU +2023-10-05 15:41:00,23.94,23.94,23.92,23.92,10709.0,BTU +2023-10-05 15:40:00,23.935,23.935,23.93,23.935,1395.0,BTU +2023-10-05 15:39:00,23.925,23.945,23.925,23.94,5423.0,BTU +2023-10-05 15:38:00,23.93,23.95,23.925,23.925,10181.0,BTU +2023-10-05 15:37:00,23.89,23.925,23.875,23.925,10519.0,BTU +2023-10-05 15:36:00,23.885,23.895,23.88,23.885,4915.0,BTU +2023-10-05 15:35:00,23.875,23.885,23.875,23.885,3995.0,BTU +2023-10-05 15:34:00,23.885,23.885,23.87,23.875,3954.0,BTU +2023-10-05 15:33:00,23.875,23.89,23.875,23.89,7507.0,BTU +2023-10-05 15:32:00,23.88,23.885,23.865,23.875,14603.0,BTU +2023-10-05 15:31:00,23.88,23.885,23.88,23.88,1390.0,BTU +2023-10-05 15:30:00,23.9,23.9,23.885,23.885,8026.0,BTU +2023-10-05 15:29:00,23.895,23.905,23.895,23.9,1704.0,BTU +2023-10-05 15:28:00,23.86,23.895,23.86,23.895,5735.0,BTU +2023-10-05 15:27:00,23.875,23.875,23.865,23.865,3875.0,BTU +2023-10-05 15:26:00,23.875,23.89,23.875,23.88,2158.0,BTU +2023-10-05 15:25:00,23.875,23.89,23.865,23.865,4184.0,BTU +2023-10-05 15:24:00,23.87,23.88,23.865,23.875,2600.0,BTU +2023-10-05 15:23:00,23.875,23.88,23.87,23.875,3626.0,BTU +2023-10-05 15:22:00,23.89,23.89,23.875,23.88,1502.0,BTU +2023-10-05 15:21:00,23.87,23.887,23.87,23.887,2179.0,BTU +2023-10-05 15:20:00,23.855,23.88,23.85,23.87,5076.0,BTU +2023-10-05 15:19:00,23.87,23.87,23.84,23.855,5482.0,BTU +2023-10-05 15:18:00,23.86,23.865,23.86,23.865,856.0,BTU +2023-10-05 15:17:00,23.9,23.91,23.855,23.86,5647.0,BTU +2023-10-05 15:16:00,23.89,23.9,23.885,23.9,1777.0,BTU +2023-10-05 15:15:00,23.89,23.89,23.865,23.88,5982.0,BTU +2023-10-05 15:14:00,23.9,23.905,23.89,23.89,4041.0,BTU +2023-10-05 15:13:00,23.895,23.9,23.89,23.9,2614.0,BTU +2023-10-05 15:12:00,23.91,23.91,23.87,23.89,6230.0,BTU +2023-10-05 15:11:00,23.905,23.915,23.9,23.91,4573.0,BTU +2023-10-05 15:10:00,23.925,23.925,23.905,23.905,2547.0,BTU +2023-10-05 15:09:00,23.95,23.95,23.915,23.92,8327.0,BTU +2023-10-05 15:08:00,23.94,23.945,23.935,23.945,2959.0,BTU +2023-10-05 15:07:00,23.935,23.94,23.934,23.934,923.0,BTU +2023-10-05 15:06:00,23.95,23.954,23.92,23.935,7441.0,BTU +2023-10-05 15:05:00,23.96,23.96,23.95,23.95,1364.0,BTU +2023-10-05 15:04:00,23.96,23.96,23.96,23.96,617.0,BTU +2023-10-05 15:03:00,23.955,23.96,23.955,23.955,985.0,BTU +2023-10-05 15:02:00,23.975,23.975,23.955,23.96,2384.0,BTU +2023-10-05 15:01:00,24.0,24.005,23.96,23.98,11407.0,BTU +2023-10-05 15:00:00,23.985,23.995,23.985,23.995,2957.0,BTU +2023-10-05 14:59:00,23.995,24.0,23.99,23.99,1351.0,BTU +2023-10-05 14:58:00,24.0,24.005,23.995,23.995,1294.0,BTU +2023-10-05 14:57:00,23.995,24.0,23.995,24.0,1527.0,BTU +2023-10-05 14:56:00,24.01,24.01,23.99,23.999,3031.0,BTU +2023-10-05 14:55:00,24.02,24.028,24.01,24.01,3095.0,BTU +2023-10-05 14:54:00,24.055,24.055,24.015,24.015,4293.0,BTU +2023-10-05 14:53:00,24.048,24.05,24.045,24.045,1625.0,BTU +2023-10-05 14:52:00,24.02,24.045,24.015,24.045,2950.0,BTU +2023-10-05 14:51:00,24.02,24.02,24.015,24.015,1263.0,BTU +2023-10-05 14:50:00,24.0,24.015,24.0,24.015,1995.0,BTU +2023-10-05 14:49:00,23.995,24.0,23.99,24.0,631.0,BTU +2023-10-05 14:48:00,23.985,24.0,23.985,23.995,4944.0,BTU +2023-10-05 14:46:00,23.989,23.989,23.98,23.98,1302.0,BTU +2023-10-05 14:45:00,23.995,24.0,23.985,23.985,1315.0,BTU +2023-10-05 14:44:00,23.995,24.0,23.99,24.0,1394.0,BTU +2023-10-05 14:43:00,24.03,24.03,23.99,23.99,7526.0,BTU +2023-10-05 14:42:00,24.03,24.03,24.015,24.021,2596.0,BTU +2023-10-05 14:41:00,24.04,24.04,24.03,24.03,1519.0,BTU +2023-10-05 14:40:00,24.05,24.05,24.045,24.05,2647.0,BTU +2023-10-05 14:39:00,24.055,24.055,24.055,24.055,223.0,BTU +2023-10-05 14:38:00,24.04,24.05,24.02,24.05,4368.0,BTU +2023-10-05 14:36:00,24.025,24.04,24.025,24.035,3878.0,BTU +2023-10-05 14:35:00,24.015,24.02,24.015,24.02,1501.0,BTU +2023-10-05 14:34:00,24.005,24.015,24.005,24.015,1446.0,BTU +2023-10-05 14:33:00,23.98,24.015,23.98,24.01,2195.0,BTU +2023-10-05 14:32:00,23.96,23.97,23.955,23.97,3072.0,BTU +2023-10-05 14:31:00,23.96,23.96,23.95,23.95,2188.0,BTU +2023-10-05 14:30:00,23.95,23.97,23.95,23.965,1224.0,BTU +2023-10-05 14:29:00,23.945,23.955,23.94,23.955,2299.0,BTU +2023-10-05 14:28:00,23.945,23.95,23.945,23.95,1002.0,BTU +2023-10-05 14:27:00,23.945,23.95,23.94,23.945,3463.0,BTU +2023-10-05 14:26:00,23.94,23.95,23.94,23.94,1167.0,BTU +2023-10-05 14:25:00,23.97,23.97,23.935,23.935,3593.0,BTU +2023-10-05 14:24:00,23.96,23.97,23.96,23.97,2319.0,BTU +2023-10-05 14:23:00,24.005,24.005,23.96,23.96,28266.0,BTU +2023-10-05 14:22:00,24.025,24.025,24.0,24.005,22768.0,BTU +2023-10-05 14:21:00,24.021,24.02,24.015,24.02,2304.0,BTU +2023-10-05 14:20:00,24.025,24.025,24.02,24.02,1205.0,BTU +2023-10-05 14:19:00,24.03,24.03,24.025,24.025,1192.0,BTU +2023-10-05 14:18:00,24.03,24.035,24.03,24.03,848.0,BTU +2023-10-05 14:17:00,24.025,24.04,24.025,24.035,1233.0,BTU +2023-10-05 14:16:00,24.025,24.025,24.025,24.025,581.0,BTU +2023-10-05 14:15:00,24.015,24.03,24.015,24.025,3777.0,BTU +2023-10-05 14:14:00,24.02,24.02,24.02,24.02,472.0,BTU +2023-10-05 14:13:00,24.03,24.03,24.02,24.02,2323.0,BTU +2023-10-05 14:12:00,24.022,24.03,24.022,24.025,3425.0,BTU +2023-10-05 14:11:00,24.04,24.04,24.025,24.025,1766.0,BTU +2023-10-05 14:10:00,24.045,24.045,24.04,24.04,662.0,BTU +2023-10-05 14:09:00,24.06,24.06,24.045,24.045,1635.0,BTU +2023-10-05 14:08:00,24.06,24.06,24.06,24.06,303.0,BTU +2023-10-05 14:07:00,24.05,24.056,24.045,24.056,2004.0,BTU +2023-10-05 14:06:00,24.06,24.06,24.05,24.05,3481.0,BTU +2023-10-05 14:05:00,24.075,24.075,24.065,24.065,1274.0,BTU +2023-10-05 14:04:00,24.08,24.085,24.07,24.07,1937.0,BTU +2023-10-05 14:03:00,24.09,24.095,24.08,24.085,2658.0,BTU +2023-10-05 14:02:00,24.09,24.09,24.085,24.085,1047.0,BTU +2023-10-05 14:01:00,24.08,24.1,24.08,24.085,3024.0,BTU +2023-10-05 14:00:00,24.08,24.08,24.07,24.07,3267.0,BTU +2023-10-05 13:59:00,24.07,24.08,24.065,24.08,1734.0,BTU +2023-10-05 13:58:00,24.07,24.08,24.065,24.075,4835.0,BTU +2023-10-05 13:56:00,24.07,24.07,24.06,24.06,1963.0,BTU +2023-10-05 13:55:00,24.065,24.07,24.065,24.07,1706.0,BTU +2023-10-05 13:54:00,24.05,24.06,24.03,24.055,3317.0,BTU +2023-10-05 13:53:00,24.05,24.06,24.05,24.055,2640.0,BTU +2023-10-05 13:52:00,24.055,24.06,24.05,24.055,2971.0,BTU +2023-10-05 13:51:00,24.055,24.055,24.055,24.055,405.0,BTU +2023-10-05 13:50:00,24.055,24.06,24.05,24.055,4541.0,BTU +2023-10-05 13:49:00,24.055,24.06,24.055,24.06,297.0,BTU +2023-10-05 13:48:00,24.051,24.055,24.044,24.055,2421.0,BTU +2023-10-05 13:47:00,24.08,24.085,24.05,24.05,3741.0,BTU +2023-10-05 13:46:00,24.055,24.08,24.05,24.08,1559.0,BTU +2023-10-05 13:45:00,24.08,24.085,24.06,24.06,3676.0,BTU +2023-10-05 13:44:00,24.075,24.08,24.07,24.075,550.0,BTU +2023-10-05 13:43:00,24.085,24.085,24.07,24.07,1756.0,BTU +2023-10-05 13:42:00,24.089,24.089,24.08,24.085,2068.0,BTU +2023-10-05 13:41:00,24.09,24.095,24.075,24.08,1301.0,BTU +2023-10-05 13:40:00,24.065,24.09,24.065,24.09,1943.0,BTU +2023-10-05 13:39:00,24.085,24.085,24.06,24.065,2518.0,BTU +2023-10-05 13:38:00,24.11,24.11,24.085,24.085,1352.0,BTU +2023-10-05 13:37:00,24.116,24.12,24.11,24.115,1515.0,BTU +2023-10-05 13:36:00,24.11,24.11,24.105,24.11,1571.0,BTU +2023-10-05 13:35:00,24.09,24.105,24.09,24.105,1283.0,BTU +2023-10-05 13:34:00,24.075,24.085,24.075,24.085,2717.0,BTU +2023-10-05 13:33:00,24.07,24.071,24.05,24.071,4767.0,BTU +2023-10-05 13:32:00,24.07,24.08,24.065,24.08,2120.0,BTU +2023-10-05 13:31:00,24.04,24.065,24.04,24.065,5558.0,BTU +2023-10-05 13:30:00,24.06,24.06,24.045,24.045,1248.0,BTU +2023-10-05 13:29:00,24.05,24.06,24.05,24.06,1474.0,BTU +2023-10-05 13:28:00,24.05,24.05,24.04,24.04,1695.0,BTU +2023-10-05 13:27:00,24.02,24.05,24.02,24.05,906.0,BTU +2023-10-05 13:26:00,23.95,24.01,23.94,24.01,8016.0,BTU +2023-10-05 13:25:00,23.96,23.96,23.95,23.96,2576.0,BTU +2023-10-05 13:24:00,23.98,23.98,23.96,23.96,2137.0,BTU +2023-10-05 13:23:00,23.96,23.98,23.96,23.98,1197.0,BTU +2023-10-05 13:22:00,23.95,23.95,23.94,23.945,1329.0,BTU +2023-10-05 13:21:00,23.95,23.98,23.95,23.97,2820.0,BTU +2023-10-05 13:20:00,23.95,23.95,23.935,23.939,2087.0,BTU +2023-10-05 13:19:00,23.952,23.952,23.95,23.95,449.0,BTU +2023-10-05 13:18:00,23.95,23.95,23.945,23.95,2215.0,BTU +2023-10-05 13:17:00,23.94,23.94,23.93,23.94,1184.0,BTU +2023-10-05 13:16:00,23.955,23.96,23.93,23.93,4695.0,BTU +2023-10-05 13:15:00,23.93,23.955,23.93,23.955,3146.0,BTU +2023-10-05 13:14:00,23.92,23.93,23.92,23.93,1286.0,BTU +2023-10-05 13:13:00,23.905,23.92,23.905,23.92,1302.0,BTU +2023-10-05 13:12:00,23.93,23.93,23.9,23.9,1810.0,BTU +2023-10-05 13:11:00,23.94,23.94,23.92,23.92,1267.0,BTU +2023-10-05 13:10:00,23.945,23.95,23.945,23.95,1971.0,BTU +2023-10-05 13:08:00,23.94,23.945,23.93,23.945,1298.0,BTU +2023-10-05 13:06:00,23.92,23.93,23.92,23.93,2572.0,BTU +2023-10-05 13:05:00,23.93,23.93,23.9,23.915,3408.0,BTU +2023-10-05 13:04:00,23.93,23.935,23.93,23.935,769.0,BTU +2023-10-05 13:03:00,23.92,23.94,23.91,23.935,4182.0,BTU +2023-10-05 13:02:00,23.94,23.94,23.92,23.92,2781.0,BTU +2023-10-05 13:01:00,23.94,23.94,23.94,23.94,288.0,BTU +2023-10-05 13:00:00,23.945,23.95,23.94,23.94,572.0,BTU +2023-10-05 12:59:00,23.935,23.945,23.935,23.945,1366.0,BTU +2023-10-05 12:58:00,23.96,23.96,23.93,23.93,2358.0,BTU +2023-10-05 12:56:00,23.965,23.965,23.955,23.955,852.0,BTU +2023-10-05 12:55:00,23.97,23.97,23.965,23.965,239.0,BTU +2023-10-05 12:54:00,23.985,23.985,23.952,23.96,4531.0,BTU +2023-10-05 12:53:00,24.0,24.01,23.985,23.985,2420.0,BTU +2023-10-05 12:52:00,24.0,24.0,24.0,24.0,996.0,BTU +2023-10-05 12:51:00,23.99,24.0,23.99,24.0,529.0,BTU +2023-10-05 12:50:00,23.99,23.995,23.985,23.99,2577.0,BTU +2023-10-05 12:49:00,23.99,23.99,23.985,23.99,1370.0,BTU +2023-10-05 12:48:00,24.0,24.0,23.995,23.995,1616.0,BTU +2023-10-05 12:47:00,23.99,24.005,23.985,24.0,3745.0,BTU +2023-10-05 12:46:00,23.99,24.01,23.99,24.0,2119.0,BTU +2023-10-05 12:45:00,23.99,23.99,23.985,23.985,1117.0,BTU +2023-10-05 12:44:00,23.99,23.99,23.99,23.99,323.0,BTU +2023-10-05 12:43:00,23.995,23.995,23.991,23.994,529.0,BTU +2023-10-05 12:42:00,23.96,23.98,23.96,23.98,772.0,BTU +2023-10-05 12:41:00,23.96,23.97,23.95,23.955,5031.0,BTU +2023-10-05 12:40:00,23.98,23.98,23.97,23.97,1062.0,BTU +2023-10-05 12:39:00,23.99,23.99,23.965,23.97,2204.0,BTU +2023-10-05 12:37:00,23.998,24.01,23.995,23.995,2784.0,BTU +2023-10-05 12:36:00,23.99,24.0,23.99,23.995,660.0,BTU +2023-10-05 12:35:00,23.98,23.998,23.98,23.998,849.0,BTU +2023-10-05 12:34:00,24.0,24.0,23.975,23.975,2493.0,BTU +2023-10-05 12:33:00,24.02,24.02,24.01,24.01,1355.0,BTU +2023-10-05 12:32:00,24.02,24.02,24.0,24.015,5181.0,BTU +2023-10-05 12:31:00,24.11,24.11,24.02,24.025,9215.0,BTU +2023-10-05 12:30:00,24.089,24.119,24.089,24.119,1157.0,BTU +2023-10-05 12:29:00,24.08,24.09,24.075,24.09,4226.0,BTU +2023-10-05 12:28:00,24.06,24.083,24.06,24.083,796.0,BTU +2023-10-05 12:27:00,24.03,24.06,24.03,24.06,1448.0,BTU +2023-10-05 12:26:00,24.022,24.025,24.02,24.022,7697.0,BTU +2023-10-05 12:25:00,24.025,24.025,24.021,24.025,539.0,BTU +2023-10-05 12:24:00,24.0,24.015,23.995,24.015,2395.0,BTU +2023-10-05 12:23:00,24.005,24.005,24.005,24.005,402.0,BTU +2023-10-05 12:22:00,24.04,24.04,24.01,24.01,982.0,BTU +2023-10-05 12:21:00,24.005,24.04,24.005,24.04,1159.0,BTU +2023-10-05 12:20:00,24.01,24.01,24.0,24.0,1182.0,BTU +2023-10-05 12:19:00,23.985,24.015,23.98,24.015,2409.0,BTU +2023-10-05 12:18:00,24.01,24.01,24.0,24.0,1022.0,BTU +2023-10-05 12:17:00,24.025,24.04,24.025,24.03,1524.0,BTU +2023-10-05 12:16:00,24.06,24.06,24.025,24.025,1553.0,BTU +2023-10-05 12:15:00,24.065,24.07,24.065,24.07,632.0,BTU +2023-10-05 12:14:00,24.06,24.08,24.06,24.08,1151.0,BTU +2023-10-05 12:13:00,24.07,24.07,24.06,24.06,3630.0,BTU +2023-10-05 12:12:00,24.07,24.08,24.07,24.08,1308.0,BTU +2023-10-05 12:11:00,24.035,24.06,24.035,24.055,1931.0,BTU +2023-10-05 12:10:00,24.03,24.06,24.03,24.04,4114.0,BTU +2023-10-05 12:08:00,24.02,24.02,24.01,24.01,355.0,BTU +2023-10-05 12:06:00,24.005,24.01,24.005,24.01,2766.0,BTU +2023-10-05 12:05:00,23.99,24.0,23.975,24.0,2297.0,BTU +2023-10-05 12:04:00,23.99,23.99,23.977,23.985,3148.0,BTU +2023-10-05 12:03:00,24.05,24.05,23.961,23.99,14593.0,BTU +2023-10-05 12:02:00,24.06,24.06,24.044,24.044,1738.0,BTU +2023-10-05 12:01:00,24.05,24.07,24.05,24.07,846.0,BTU +2023-10-05 12:00:00,24.05,24.05,24.04,24.04,733.0,BTU +2023-10-05 11:59:00,24.04,24.065,24.04,24.065,1757.0,BTU +2023-10-05 11:58:00,24.055,24.06,24.045,24.045,9800.0,BTU +2023-10-05 11:57:00,24.08,24.08,24.055,24.06,3810.0,BTU +2023-10-05 11:56:00,24.08,24.085,24.08,24.085,821.0,BTU +2023-10-05 11:55:00,24.09,24.09,24.07,24.07,1595.0,BTU +2023-10-05 11:54:00,24.09,24.09,24.09,24.09,707.0,BTU +2023-10-05 11:53:00,24.03,24.08,24.03,24.08,3128.0,BTU +2023-10-05 11:52:00,24.04,24.04,24.035,24.035,824.0,BTU +2023-10-05 11:51:00,24.07,24.08,24.04,24.05,5691.0,BTU +2023-10-05 11:50:00,24.08,24.085,24.06,24.06,1992.0,BTU +2023-10-05 11:49:00,24.05,24.1,24.05,24.085,3074.0,BTU +2023-10-05 11:48:00,24.05,24.05,24.05,24.05,782.0,BTU +2023-10-05 11:47:00,24.07,24.08,24.06,24.06,2994.0,BTU +2023-10-05 11:46:00,24.075,24.08,24.06,24.07,1066.0,BTU +2023-10-05 11:45:00,24.1,24.105,24.08,24.08,2111.0,BTU +2023-10-05 11:44:00,24.13,24.13,24.11,24.11,2462.0,BTU +2023-10-05 11:43:00,24.2,24.2,24.12,24.135,9031.0,BTU +2023-10-05 11:42:00,24.191,24.2,24.185,24.2,22936.0,BTU +2023-10-05 11:41:00,24.19,24.195,24.185,24.19,1869.0,BTU +2023-10-05 11:40:00,24.195,24.195,24.185,24.185,6191.0,BTU +2023-10-05 11:39:00,24.17,24.185,24.16,24.18,2192.0,BTU +2023-10-05 11:38:00,24.14,24.16,24.14,24.16,1566.0,BTU +2023-10-05 11:37:00,24.175,24.185,24.145,24.145,2881.0,BTU +2023-10-05 11:36:00,24.16,24.19,24.14,24.175,10253.0,BTU +2023-10-05 11:35:00,24.17,24.17,24.155,24.16,1534.0,BTU +2023-10-05 11:34:00,24.16,24.165,24.155,24.165,1301.0,BTU +2023-10-05 11:33:00,24.17,24.17,24.15,24.165,3651.0,BTU +2023-10-05 11:32:00,24.15,24.17,24.145,24.17,6404.0,BTU +2023-10-05 11:31:00,24.13,24.155,24.12,24.155,7925.0,BTU +2023-10-05 11:30:00,24.13,24.13,24.125,24.125,542.0,BTU +2023-10-05 11:29:00,24.115,24.118,24.115,24.118,621.0,BTU +2023-10-05 11:28:00,24.13,24.13,24.08,24.09,1710.0,BTU +2023-10-05 11:27:00,24.14,24.14,24.12,24.131,1954.0,BTU +2023-10-05 11:26:00,24.155,24.17,24.15,24.15,4447.0,BTU +2023-10-05 11:25:00,24.16,24.16,24.153,24.153,441.0,BTU +2023-10-05 11:24:00,24.16,24.19,24.155,24.16,8740.0,BTU +2023-10-05 11:23:00,24.13,24.16,24.13,24.16,4376.0,BTU +2023-10-05 11:22:00,24.107,24.11,24.107,24.11,501.0,BTU +2023-10-05 11:21:00,24.09,24.1,24.09,24.1,525.0,BTU +2023-10-05 11:20:00,24.08,24.08,24.07,24.08,2576.0,BTU +2023-10-05 11:19:00,24.11,24.12,24.1,24.1,2467.0,BTU +2023-10-05 11:18:00,24.14,24.145,24.11,24.11,4062.0,BTU +2023-10-05 11:17:00,24.13,24.145,24.13,24.14,836.0,BTU +2023-10-05 11:16:00,24.13,24.13,24.13,24.13,377.0,BTU +2023-10-05 11:15:00,24.129,24.13,24.125,24.125,1070.0,BTU +2023-10-05 11:14:00,24.12,24.125,24.11,24.12,1576.0,BTU +2023-10-05 11:13:00,24.11,24.11,24.11,24.11,250.0,BTU +2023-10-05 11:12:00,24.13,24.13,24.12,24.12,1015.0,BTU +2023-10-05 11:11:00,24.07,24.12,24.06,24.12,4338.0,BTU +2023-10-05 11:10:00,24.05,24.07,24.035,24.07,2322.0,BTU +2023-10-05 11:09:00,24.08,24.08,24.06,24.06,2990.0,BTU +2023-10-05 11:08:00,24.09,24.09,24.08,24.09,828.0,BTU +2023-10-05 11:07:00,24.08,24.1,24.08,24.09,1621.0,BTU +2023-10-05 11:06:00,24.08,24.084,24.07,24.07,2624.0,BTU +2023-10-05 11:05:00,24.11,24.11,24.08,24.08,3597.0,BTU +2023-10-05 11:04:00,24.12,24.12,24.1,24.12,2532.0,BTU +2023-10-05 11:03:00,24.15,24.151,24.13,24.13,2725.0,BTU +2023-10-05 11:02:00,24.16,24.16,24.12,24.15,3270.0,BTU +2023-10-05 11:01:00,24.141,24.17,24.12,24.165,13663.0,BTU +2023-10-05 11:00:00,24.18,24.18,24.14,24.15,4384.0,BTU +2023-10-05 10:59:00,24.189,24.19,24.18,24.185,2448.0,BTU +2023-10-05 10:58:00,24.19,24.2,24.19,24.19,1831.0,BTU +2023-10-05 10:57:00,24.18,24.185,24.17,24.185,1504.0,BTU +2023-10-05 10:56:00,24.203,24.21,24.19,24.19,1978.0,BTU +2023-10-05 10:55:00,24.23,24.235,24.21,24.21,3146.0,BTU +2023-10-05 10:54:00,24.22,24.23,24.21,24.23,2013.0,BTU +2023-10-05 10:53:00,24.26,24.26,24.225,24.225,1131.0,BTU +2023-10-05 10:52:00,24.245,24.27,24.245,24.27,2431.0,BTU +2023-10-05 10:51:00,24.25,24.25,24.23,24.235,2393.0,BTU +2023-10-05 10:50:00,24.2,24.265,24.18,24.265,15329.0,BTU +2023-10-05 10:49:00,24.22,24.235,24.2,24.2,5221.0,BTU +2023-10-05 10:48:00,24.235,24.24,24.235,24.24,959.0,BTU +2023-10-05 10:47:00,24.26,24.265,24.215,24.215,3498.0,BTU +2023-10-05 10:46:00,24.225,24.225,24.22,24.22,801.0,BTU +2023-10-05 10:45:00,24.21,24.21,24.21,24.21,1194.0,BTU +2023-10-05 10:44:00,24.22,24.22,24.205,24.21,1539.0,BTU +2023-10-05 10:43:00,24.15,24.19,24.15,24.19,1774.0,BTU +2023-10-05 10:42:00,24.14,24.14,24.14,24.14,514.0,BTU +2023-10-05 10:41:00,24.13,24.14,24.12,24.125,1720.0,BTU +2023-10-05 10:40:00,24.175,24.18,24.13,24.13,9129.0,BTU +2023-10-05 10:39:00,24.16,24.17,24.115,24.17,3879.0,BTU +2023-10-05 10:38:00,24.19,24.19,24.17,24.17,1160.0,BTU +2023-10-05 10:37:00,24.19,24.19,24.19,24.19,778.0,BTU +2023-10-05 10:36:00,24.18,24.19,24.16,24.19,6004.0,BTU +2023-10-05 10:35:00,24.26,24.28,24.18,24.18,4410.0,BTU +2023-10-05 10:34:00,24.28,24.28,24.255,24.255,2345.0,BTU +2023-10-05 10:33:00,24.31,24.33,24.265,24.288,5147.0,BTU +2023-10-05 10:32:00,24.23,24.29,24.225,24.29,12738.0,BTU +2023-10-05 10:31:00,24.21,24.22,24.21,24.217,2121.0,BTU +2023-10-05 10:30:00,24.17,24.22,24.155,24.21,5351.0,BTU +2023-10-05 10:29:00,24.175,24.18,24.175,24.18,608.0,BTU +2023-10-05 10:28:00,24.18,24.182,24.173,24.18,1330.0,BTU +2023-10-05 10:27:00,24.18,24.19,24.165,24.19,2508.0,BTU +2023-10-05 10:26:00,24.15,24.18,24.145,24.18,3775.0,BTU +2023-10-05 10:25:00,24.105,24.14,24.1,24.14,4960.0,BTU +2023-10-05 10:24:00,24.125,24.13,24.12,24.12,3339.0,BTU +2023-10-05 10:23:00,24.12,24.14,24.12,24.12,5774.0,BTU +2023-10-05 10:22:00,24.08,24.165,24.08,24.13,43605.0,BTU +2023-10-05 10:21:00,24.09,24.11,24.075,24.08,6925.0,BTU +2023-10-05 10:20:00,24.12,24.12,24.08,24.09,3550.0,BTU +2023-10-05 10:19:00,24.15,24.15,24.14,24.14,1513.0,BTU +2023-10-05 10:18:00,24.14,24.145,24.13,24.135,2017.0,BTU +2023-10-05 10:17:00,24.14,24.148,24.13,24.148,2083.0,BTU +2023-10-05 10:16:00,24.16,24.16,24.135,24.14,1324.0,BTU +2023-10-05 10:15:00,24.171,24.18,24.16,24.16,2705.0,BTU +2023-10-05 10:14:00,24.131,24.17,24.13,24.17,2020.0,BTU +2023-10-05 10:13:00,24.13,24.13,24.1,24.13,3269.0,BTU +2023-10-05 10:12:00,24.14,24.14,24.12,24.13,4166.0,BTU +2023-10-05 10:11:00,24.15,24.15,24.14,24.14,1511.0,BTU +2023-10-05 10:10:00,24.166,24.178,24.16,24.16,5696.0,BTU +2023-10-05 10:09:00,24.14,24.16,24.14,24.15,3642.0,BTU +2023-10-05 10:08:00,24.07,24.1,24.06,24.1,3328.0,BTU +2023-10-05 10:07:00,24.11,24.11,24.075,24.09,2753.0,BTU +2023-10-05 10:06:00,24.14,24.17,24.12,24.12,3024.0,BTU +2023-10-05 10:05:00,24.1,24.12,24.07,24.12,4711.0,BTU +2023-10-05 10:04:00,24.14,24.14,24.105,24.11,7477.0,BTU +2023-10-05 10:03:00,24.13,24.145,24.125,24.13,1872.0,BTU +2023-10-05 10:02:00,24.15,24.155,24.125,24.14,3059.0,BTU +2023-10-05 10:01:00,24.17,24.17,24.115,24.13,1531.0,BTU +2023-10-05 10:00:00,24.19,24.19,24.14,24.17,8121.0,BTU +2023-10-05 09:59:00,24.16,24.2,24.15,24.2,7144.0,BTU +2023-10-05 09:58:00,24.155,24.178,24.155,24.16,4676.0,BTU +2023-10-05 09:57:00,24.13,24.16,24.13,24.16,2455.0,BTU +2023-10-05 09:56:00,24.07,24.155,24.07,24.13,17343.0,BTU +2023-10-05 09:55:00,24.01,24.06,24.0,24.059,3103.0,BTU +2023-10-05 09:54:00,23.98,24.005,23.97,24.005,1571.0,BTU +2023-10-05 09:53:00,23.97,23.99,23.95,23.97,4698.0,BTU +2023-10-05 09:52:00,23.98,23.99,23.98,23.98,1443.0,BTU +2023-10-05 09:51:00,24.06,24.06,23.99,23.99,5249.0,BTU +2023-10-05 09:50:00,24.04,24.07,24.04,24.065,3065.0,BTU +2023-10-05 09:49:00,24.03,24.04,24.02,24.03,3533.0,BTU +2023-10-05 09:48:00,24.02,24.03,24.02,24.02,1634.0,BTU +2023-10-05 09:47:00,23.995,24.03,23.995,24.02,11680.0,BTU +2023-10-05 09:46:00,23.95,23.975,23.93,23.975,3845.0,BTU +2023-10-05 09:45:00,24.01,24.04,23.97,23.97,5921.0,BTU +2023-10-05 09:44:00,24.01,24.02,23.995,24.0,1946.0,BTU +2023-10-05 09:43:00,24.0,24.01,24.0,24.005,1714.0,BTU +2023-10-05 09:42:00,24.01,24.03,23.96,24.01,4485.0,BTU +2023-10-05 09:41:00,24.12,24.13,24.01,24.01,10345.0,BTU +2023-10-05 09:40:00,24.1,24.12,24.1,24.12,2319.0,BTU +2023-10-05 09:39:00,24.09,24.11,24.08,24.09,3825.0,BTU +2023-10-05 09:38:00,24.115,24.14,24.09,24.1,2722.0,BTU +2023-10-05 09:37:00,24.099,24.13,24.08,24.12,5659.0,BTU +2023-10-05 09:36:00,24.12,24.13,24.07,24.075,2829.0,BTU +2023-10-05 09:35:00,23.97,24.095,23.97,24.09,8991.0,BTU +2023-10-05 09:34:00,24.0,24.03,23.96,23.96,10737.0,BTU +2023-10-05 09:33:00,23.91,24.03,23.91,24.03,10349.0,BTU +2023-10-05 09:32:00,23.91,23.96,23.9,23.903,3945.0,BTU +2023-10-05 09:31:00,23.85,23.92,23.83,23.92,7406.0,BTU +2023-10-05 09:30:00,23.76,23.84,23.71,23.84,17599.0,BTU +2023-10-05 09:29:00,23.65,23.65,23.65,23.65,5.0,BTU +2023-10-05 09:18:00,23.65,23.65,23.65,23.65,4.0,BTU +2023-10-05 09:17:00,23.52,23.52,23.52,23.52,6.0,BTU +2023-10-05 09:07:00,23.79,23.79,23.79,23.79,1.0,BTU +2023-10-05 08:47:00,23.52,23.65,23.52,23.65,206.0,BTU +2023-10-05 08:38:00,23.65,23.65,23.65,23.65,433.0,BTU +2023-10-05 08:09:00,23.78,23.78,23.78,23.78,100.0,BTU +2023-10-05 08:03:00,23.67,23.67,23.67,23.67,45.0,BTU +2023-10-05 07:39:00,23.66,23.66,23.66,23.66,775.0,BTU +2023-10-05 06:58:00,23.65,23.65,23.65,23.65,100.0,BTU +2023-10-05 04:47:00,23.79,23.79,23.79,23.79,20.0,BTU +2023-10-05 04:28:00,23.9,23.9,23.9,23.9,100.0,BTU +2023-10-05 04:04:00,23.79,23.79,23.79,23.79,200.0,BTU +2023-10-04 19:56:00,23.76,23.83,23.69,23.82,1011.0,BTU +2023-10-04 19:40:00,23.49,23.53,23.4,23.53,25.0,BTU +2023-10-04 19:33:00,23.2,23.2,23.2,23.2,5.0,BTU +2023-10-04 19:26:00,23.53,23.53,23.53,23.53,120.0,BTU +2023-10-04 19:22:00,23.54,23.54,23.54,23.54,55.0,BTU +2023-10-04 19:02:00,23.69,23.69,23.69,23.69,2.0,BTU +2023-10-04 19:00:00,23.79,23.79,23.79,23.79,199766.0,BTU +2023-10-04 18:51:00,23.53,23.53,23.53,23.53,4.0,BTU +2023-10-04 18:30:00,23.79,23.79,23.79,23.79,199766.0,BTU +2023-10-04 17:11:00,23.75,23.75,23.75,23.75,10.0,BTU +2023-10-04 17:09:00,23.76,23.76,23.76,23.76,1.0,BTU +2023-10-04 16:24:00,23.78,23.78,23.78,23.78,4.0,BTU +2023-10-04 16:10:00,23.79,23.79,23.79,23.79,199766.0,BTU +2023-10-04 16:09:00,23.79,23.79,23.79,23.79,1.0,BTU +2023-10-04 16:08:00,23.54,23.54,23.54,23.54,3.0,BTU +2023-10-04 16:01:00,23.79,23.79,23.79,23.79,754.0,BTU +2023-10-04 16:00:00,23.8,23.8,23.79,23.79,432224.0,BTU +2023-10-04 15:59:00,23.81,23.81,23.79,23.8,91207.0,BTU +2023-10-04 15:58:00,23.825,23.84,23.8,23.81,44144.0,BTU +2023-10-04 15:57:00,23.82,23.83,23.81,23.83,32626.0,BTU +2023-10-04 15:56:00,23.795,23.82,23.791,23.815,19653.0,BTU +2023-10-04 15:55:00,23.78,23.8,23.78,23.795,26432.0,BTU +2023-10-04 15:54:00,23.775,23.81,23.76,23.77,66646.0,BTU +2023-10-04 15:53:00,23.735,23.78,23.73,23.77,33200.0,BTU +2023-10-04 15:52:00,23.725,23.74,23.72,23.735,14409.0,BTU +2023-10-04 15:51:00,23.69,23.73,23.69,23.725,17757.0,BTU +2023-10-04 15:50:00,23.71,23.71,23.675,23.69,12531.0,BTU +2023-10-04 15:49:00,23.765,23.77,23.715,23.72,20910.0,BTU +2023-10-04 15:48:00,23.755,23.77,23.75,23.765,7990.0,BTU +2023-10-04 15:47:00,23.715,23.75,23.715,23.745,11257.0,BTU +2023-10-04 15:46:00,23.705,23.72,23.685,23.715,11411.0,BTU +2023-10-04 15:45:00,23.725,23.725,23.695,23.71,12348.0,BTU +2023-10-04 15:44:00,23.77,23.775,23.73,23.731,8203.0,BTU +2023-10-04 15:43:00,23.751,23.77,23.75,23.765,5433.0,BTU +2023-10-04 15:42:00,23.755,23.76,23.75,23.755,3534.0,BTU +2023-10-04 15:41:00,23.755,23.755,23.725,23.755,8832.0,BTU +2023-10-04 15:40:00,23.76,23.765,23.751,23.755,3273.0,BTU +2023-10-04 15:39:00,23.74,23.755,23.74,23.755,1991.0,BTU +2023-10-04 15:38:00,23.76,23.76,23.725,23.73,6709.0,BTU +2023-10-04 15:37:00,23.755,23.755,23.74,23.755,7531.0,BTU +2023-10-04 15:36:00,23.735,23.78,23.735,23.755,24581.0,BTU +2023-10-04 15:35:00,23.68,23.735,23.68,23.735,26445.0,BTU +2023-10-04 15:34:00,23.675,23.675,23.655,23.665,4555.0,BTU +2023-10-04 15:33:00,23.665,23.68,23.655,23.68,9373.0,BTU +2023-10-04 15:32:00,23.64,23.67,23.635,23.67,9073.0,BTU +2023-10-04 15:31:00,23.655,23.655,23.63,23.63,5809.0,BTU +2023-10-04 15:30:00,23.67,23.67,23.65,23.655,7352.0,BTU +2023-10-04 15:29:00,23.65,23.667,23.64,23.667,5093.0,BTU +2023-10-04 15:28:00,23.695,23.7,23.655,23.66,7470.0,BTU +2023-10-04 15:27:00,23.705,23.705,23.68,23.705,5816.0,BTU +2023-10-04 15:26:00,23.72,23.72,23.7,23.705,4825.0,BTU +2023-10-04 15:25:00,23.74,23.745,23.72,23.72,3352.0,BTU +2023-10-04 15:24:00,23.735,23.74,23.725,23.73,4830.0,BTU +2023-10-04 15:23:00,23.75,23.75,23.73,23.73,2920.0,BTU +2023-10-04 15:22:00,23.74,23.75,23.73,23.75,5543.0,BTU +2023-10-04 15:21:00,23.76,23.77,23.74,23.74,4043.0,BTU +2023-10-04 15:20:00,23.74,23.75,23.725,23.75,2728.0,BTU +2023-10-04 15:19:00,23.715,23.74,23.705,23.74,4396.0,BTU +2023-10-04 15:18:00,23.735,23.75,23.715,23.715,3802.0,BTU +2023-10-04 15:17:00,23.7,23.73,23.69,23.725,10894.0,BTU +2023-10-04 15:16:00,23.68,23.705,23.675,23.705,4816.0,BTU +2023-10-04 15:15:00,23.68,23.68,23.66,23.68,4557.0,BTU +2023-10-04 15:14:00,23.69,23.69,23.685,23.685,1771.0,BTU +2023-10-04 15:13:00,23.65,23.67,23.64,23.67,4971.0,BTU +2023-10-04 15:12:00,23.635,23.655,23.635,23.655,6175.0,BTU +2023-10-04 15:11:00,23.62,23.66,23.62,23.64,2176.0,BTU +2023-10-04 15:10:00,23.62,23.62,23.605,23.615,3724.0,BTU +2023-10-04 15:09:00,23.615,23.63,23.615,23.63,3248.0,BTU +2023-10-04 15:08:00,23.61,23.61,23.6,23.61,2115.0,BTU +2023-10-04 15:07:00,23.6,23.615,23.58,23.615,8680.0,BTU +2023-10-04 15:06:00,23.595,23.605,23.595,23.6,3024.0,BTU +2023-10-04 15:05:00,23.645,23.645,23.595,23.6,9090.0,BTU +2023-10-04 15:04:00,23.65,23.65,23.65,23.65,1340.0,BTU +2023-10-04 15:03:00,23.645,23.65,23.64,23.65,1362.0,BTU +2023-10-04 15:02:00,23.68,23.68,23.645,23.645,6192.0,BTU +2023-10-04 15:01:00,23.67,23.688,23.67,23.685,1927.0,BTU +2023-10-04 15:00:00,23.67,23.67,23.655,23.665,8409.0,BTU +2023-10-04 14:59:00,23.671,23.67,23.67,23.67,976.0,BTU +2023-10-04 14:58:00,23.68,23.68,23.675,23.675,1894.0,BTU +2023-10-04 14:57:00,23.68,23.7,23.68,23.69,2680.0,BTU +2023-10-04 14:56:00,23.66,23.68,23.66,23.675,2753.0,BTU +2023-10-04 14:55:00,23.67,23.67,23.661,23.665,2190.0,BTU +2023-10-04 14:54:00,23.67,23.675,23.67,23.675,1158.0,BTU +2023-10-04 14:53:00,23.665,23.675,23.665,23.67,1475.0,BTU +2023-10-04 14:52:00,23.67,23.675,23.655,23.67,5041.0,BTU +2023-10-04 14:51:00,23.675,23.675,23.67,23.675,945.0,BTU +2023-10-04 14:50:00,23.67,23.67,23.64,23.665,3715.0,BTU +2023-10-04 14:49:00,23.675,23.68,23.67,23.67,1402.0,BTU +2023-10-04 14:48:00,23.675,23.675,23.675,23.675,372.0,BTU +2023-10-04 14:47:00,23.67,23.69,23.67,23.675,3826.0,BTU +2023-10-04 14:46:00,23.68,23.68,23.66,23.67,3558.0,BTU +2023-10-04 14:45:00,23.67,23.695,23.67,23.685,2173.0,BTU +2023-10-04 14:44:00,23.67,23.68,23.665,23.67,1614.0,BTU +2023-10-04 14:43:00,23.65,23.68,23.65,23.67,3673.0,BTU +2023-10-04 14:42:00,23.635,23.65,23.63,23.645,3991.0,BTU +2023-10-04 14:41:00,23.645,23.645,23.63,23.631,1351.0,BTU +2023-10-04 14:40:00,23.655,23.665,23.64,23.64,1738.0,BTU +2023-10-04 14:39:00,23.64,23.65,23.64,23.64,1205.0,BTU +2023-10-04 14:38:00,23.605,23.65,23.605,23.65,3992.0,BTU +2023-10-04 14:37:00,23.605,23.61,23.6,23.6,866.0,BTU +2023-10-04 14:36:00,23.625,23.625,23.605,23.605,2068.0,BTU +2023-10-04 14:35:00,23.635,23.65,23.62,23.62,4234.0,BTU +2023-10-04 14:34:00,23.675,23.675,23.65,23.65,3500.0,BTU +2023-10-04 14:33:00,23.675,23.675,23.675,23.675,167.0,BTU +2023-10-04 14:32:00,23.675,23.675,23.665,23.67,2382.0,BTU +2023-10-04 14:31:00,23.665,23.68,23.66,23.68,3083.0,BTU +2023-10-04 14:30:00,23.645,23.66,23.645,23.66,2003.0,BTU +2023-10-04 14:29:00,23.635,23.645,23.625,23.64,3731.0,BTU +2023-10-04 14:28:00,23.64,23.64,23.63,23.634,1312.0,BTU +2023-10-04 14:27:00,23.655,23.655,23.64,23.645,2040.0,BTU +2023-10-04 14:26:00,23.665,23.665,23.655,23.655,1344.0,BTU +2023-10-04 14:25:00,23.661,23.675,23.66,23.66,1696.0,BTU +2023-10-04 14:24:00,23.66,23.69,23.66,23.66,10225.0,BTU +2023-10-04 14:23:00,23.685,23.69,23.66,23.66,3112.0,BTU +2023-10-04 14:22:00,23.685,23.695,23.67,23.68,7174.0,BTU +2023-10-04 14:21:00,23.635,23.685,23.635,23.685,10402.0,BTU +2023-10-04 14:20:00,23.67,23.67,23.63,23.63,5926.0,BTU +2023-10-04 14:19:00,23.67,23.675,23.67,23.675,991.0,BTU +2023-10-04 14:18:00,23.67,23.67,23.66,23.67,1526.0,BTU +2023-10-04 14:17:00,23.67,23.68,23.67,23.675,2379.0,BTU +2023-10-04 14:16:00,23.67,23.67,23.665,23.665,1223.0,BTU +2023-10-04 14:15:00,23.67,23.7,23.665,23.675,7177.0,BTU +2023-10-04 14:14:00,23.665,23.665,23.66,23.66,998.0,BTU +2023-10-04 14:13:00,23.665,23.671,23.665,23.671,2149.0,BTU +2023-10-04 14:12:00,23.66,23.675,23.655,23.675,3431.0,BTU +2023-10-04 14:11:00,23.675,23.675,23.66,23.66,2265.0,BTU +2023-10-04 14:10:00,23.67,23.671,23.67,23.671,944.0,BTU +2023-10-04 14:09:00,23.685,23.685,23.68,23.68,2080.0,BTU +2023-10-04 14:08:00,23.648,23.69,23.645,23.69,1827.0,BTU +2023-10-04 14:07:00,23.64,23.66,23.63,23.645,6147.0,BTU +2023-10-04 14:06:00,23.621,23.65,23.621,23.64,1938.0,BTU +2023-10-04 14:05:00,23.66,23.66,23.62,23.62,3736.0,BTU +2023-10-04 14:04:00,23.645,23.673,23.645,23.673,2617.0,BTU +2023-10-04 14:03:00,23.63,23.63,23.6,23.63,14232.0,BTU +2023-10-04 14:02:00,23.64,23.64,23.63,23.63,987.0,BTU +2023-10-04 14:01:00,23.67,23.67,23.63,23.64,3271.0,BTU +2023-10-04 14:00:00,23.68,23.68,23.68,23.68,811.0,BTU +2023-10-04 13:59:00,23.675,23.678,23.67,23.678,786.0,BTU +2023-10-04 13:58:00,23.63,23.675,23.62,23.67,2447.0,BTU +2023-10-04 13:57:00,23.675,23.68,23.635,23.635,6675.0,BTU +2023-10-04 13:56:00,23.68,23.7,23.68,23.68,2510.0,BTU +2023-10-04 13:55:00,23.68,23.69,23.67,23.685,5493.0,BTU +2023-10-04 13:54:00,23.68,23.68,23.675,23.675,942.0,BTU +2023-10-04 13:53:00,23.691,23.691,23.67,23.68,2814.0,BTU +2023-10-04 13:52:00,23.725,23.725,23.685,23.69,3737.0,BTU +2023-10-04 13:51:00,23.748,23.748,23.725,23.725,2204.0,BTU +2023-10-04 13:50:00,23.76,23.76,23.74,23.74,2242.0,BTU +2023-10-04 13:49:00,23.78,23.785,23.765,23.765,2665.0,BTU +2023-10-04 13:48:00,23.77,23.77,23.77,23.77,541.0,BTU +2023-10-04 13:47:00,23.765,23.77,23.76,23.76,3514.0,BTU +2023-10-04 13:46:00,23.775,23.775,23.765,23.765,3679.0,BTU +2023-10-04 13:45:00,23.765,23.78,23.76,23.78,2052.0,BTU +2023-10-04 13:44:00,23.765,23.765,23.76,23.76,2333.0,BTU +2023-10-04 13:43:00,23.79,23.79,23.76,23.76,6647.0,BTU +2023-10-04 13:42:00,23.795,23.795,23.79,23.79,898.0,BTU +2023-10-04 13:41:00,23.79,23.79,23.785,23.79,1781.0,BTU +2023-10-04 13:40:00,23.815,23.815,23.775,23.79,5976.0,BTU +2023-10-04 13:39:00,23.805,23.815,23.805,23.815,3858.0,BTU +2023-10-04 13:38:00,23.825,23.84,23.8,23.8,3028.0,BTU +2023-10-04 13:37:00,23.835,23.84,23.825,23.825,1559.0,BTU +2023-10-04 13:36:00,23.83,23.835,23.825,23.835,1351.0,BTU +2023-10-04 13:35:00,23.83,23.85,23.83,23.835,2397.0,BTU +2023-10-04 13:34:00,23.82,23.825,23.805,23.825,2992.0,BTU +2023-10-04 13:33:00,23.8,23.81,23.79,23.81,1900.0,BTU +2023-10-04 13:32:00,23.815,23.825,23.8,23.8,2499.0,BTU +2023-10-04 13:31:00,23.825,23.825,23.815,23.815,1044.0,BTU +2023-10-04 13:30:00,23.84,23.84,23.825,23.825,1520.0,BTU +2023-10-04 13:29:00,23.84,23.845,23.84,23.84,3156.0,BTU +2023-10-04 13:28:00,23.83,23.845,23.83,23.845,974.0,BTU +2023-10-04 13:27:00,23.84,23.84,23.835,23.84,1754.0,BTU +2023-10-04 13:26:00,23.855,23.868,23.84,23.855,16226.0,BTU +2023-10-04 13:25:00,23.89,23.89,23.855,23.855,2287.0,BTU +2023-10-04 13:24:00,23.88,23.885,23.88,23.885,3145.0,BTU +2023-10-04 13:23:00,23.875,23.885,23.875,23.875,1282.0,BTU +2023-10-04 13:22:00,23.905,23.905,23.875,23.875,1818.0,BTU +2023-10-04 13:21:00,23.89,23.9,23.89,23.9,1378.0,BTU +2023-10-04 13:20:00,23.915,23.915,23.905,23.905,1161.0,BTU +2023-10-04 13:19:00,23.91,23.915,23.905,23.915,1196.0,BTU +2023-10-04 13:18:00,23.895,23.92,23.895,23.91,3508.0,BTU +2023-10-04 13:17:00,23.885,23.89,23.885,23.89,2984.0,BTU +2023-10-04 13:16:00,23.86,23.885,23.86,23.88,1268.0,BTU +2023-10-04 13:15:00,23.87,23.87,23.859,23.86,985.0,BTU +2023-10-04 13:14:00,23.87,23.875,23.855,23.865,6190.0,BTU +2023-10-04 13:13:00,23.875,23.88,23.875,23.875,973.0,BTU +2023-10-04 13:12:00,23.895,23.895,23.87,23.875,1404.0,BTU +2023-10-04 13:11:00,23.875,23.9,23.875,23.9,998.0,BTU +2023-10-04 13:10:00,23.9,23.9,23.875,23.875,2932.0,BTU +2023-10-04 13:09:00,23.9,23.9,23.9,23.9,966.0,BTU +2023-10-04 13:08:00,23.89,23.89,23.883,23.89,1429.0,BTU +2023-10-04 13:07:00,23.895,23.895,23.89,23.89,1343.0,BTU +2023-10-04 13:06:00,23.9,23.9,23.89,23.895,1035.0,BTU +2023-10-04 13:05:00,23.895,23.91,23.895,23.91,1277.0,BTU +2023-10-04 13:04:00,23.87,23.895,23.865,23.895,4008.0,BTU +2023-10-04 13:03:00,23.9,23.9,23.88,23.88,3927.0,BTU +2023-10-04 13:02:00,23.91,23.91,23.905,23.905,832.0,BTU +2023-10-04 13:01:00,23.92,23.92,23.91,23.91,1430.0,BTU +2023-10-04 13:00:00,23.93,23.93,23.93,23.93,1562.0,BTU +2023-10-04 12:59:00,23.915,23.945,23.915,23.93,3123.0,BTU +2023-10-04 12:58:00,23.93,23.93,23.915,23.915,1804.0,BTU +2023-10-04 12:57:00,23.92,23.935,23.91,23.93,3960.0,BTU +2023-10-04 12:56:00,23.975,23.975,23.92,23.92,5097.0,BTU +2023-10-04 12:55:00,23.975,23.98,23.97,23.97,1341.0,BTU +2023-10-04 12:54:00,23.96,23.97,23.96,23.965,802.0,BTU +2023-10-04 12:53:00,23.96,23.965,23.95,23.96,2684.0,BTU +2023-10-04 12:52:00,23.99,23.99,23.97,23.98,2733.0,BTU +2023-10-04 12:51:00,23.995,23.995,23.985,23.99,1341.0,BTU +2023-10-04 12:50:00,23.96,23.99,23.96,23.99,1872.0,BTU +2023-10-04 12:49:00,23.965,23.965,23.96,23.96,636.0,BTU +2023-10-04 12:48:00,23.99,23.995,23.98,23.99,1923.0,BTU +2023-10-04 12:47:00,23.985,24.0,23.98,23.98,2449.0,BTU +2023-10-04 12:46:00,23.98,23.98,23.96,23.975,1674.0,BTU +2023-10-04 12:45:00,23.955,23.975,23.955,23.975,1991.0,BTU +2023-10-04 12:44:00,23.965,23.97,23.945,23.955,3171.0,BTU +2023-10-04 12:43:00,23.97,23.97,23.97,23.97,1492.0,BTU +2023-10-04 12:42:00,23.99,23.995,23.97,23.97,3180.0,BTU +2023-10-04 12:41:00,23.99,23.99,23.985,23.99,998.0,BTU +2023-10-04 12:40:00,23.99,23.99,23.98,23.99,3980.0,BTU +2023-10-04 12:39:00,24.0,24.0,23.99,23.996,2109.0,BTU +2023-10-04 12:38:00,24.0,24.009,23.995,24.0,1002.0,BTU +2023-10-04 12:37:00,24.03,24.03,24.0,24.005,1696.0,BTU +2023-10-04 12:36:00,24.045,24.045,24.01,24.02,1696.0,BTU +2023-10-04 12:35:00,24.055,24.055,24.04,24.05,1934.0,BTU +2023-10-04 12:34:00,24.025,24.05,24.02,24.05,3257.0,BTU +2023-10-04 12:33:00,24.03,24.03,24.03,24.03,662.0,BTU +2023-10-04 12:32:00,24.05,24.055,24.025,24.025,8522.0,BTU +2023-10-04 12:31:00,23.97,24.035,23.97,24.035,2202.0,BTU +2023-10-04 12:30:00,23.99,23.995,23.97,23.97,1518.0,BTU +2023-10-04 12:29:00,24.0,24.005,23.975,23.98,13850.0,BTU +2023-10-04 12:28:00,23.96,23.995,23.96,23.995,2225.0,BTU +2023-10-04 12:27:00,23.965,23.975,23.96,23.96,3031.0,BTU +2023-10-04 12:26:00,23.965,23.965,23.96,23.965,781.0,BTU +2023-10-04 12:25:00,23.945,23.97,23.945,23.965,2998.0,BTU +2023-10-04 12:24:00,23.949,23.95,23.94,23.945,744.0,BTU +2023-10-04 12:23:00,23.945,23.945,23.935,23.94,2089.0,BTU +2023-10-04 12:22:00,23.93,23.94,23.93,23.94,2971.0,BTU +2023-10-04 12:21:00,23.915,23.935,23.91,23.935,4470.0,BTU +2023-10-04 12:20:00,23.935,23.935,23.88,23.91,3102.0,BTU +2023-10-04 12:19:00,23.94,23.95,23.935,23.935,1661.0,BTU +2023-10-04 12:18:00,23.928,23.94,23.925,23.935,2246.0,BTU +2023-10-04 12:17:00,23.945,23.955,23.93,23.93,3738.0,BTU +2023-10-04 12:16:00,23.9,23.95,23.9,23.95,1696.0,BTU +2023-10-04 12:15:00,23.9,23.9,23.89,23.89,8418.0,BTU +2023-10-04 12:14:00,23.905,23.91,23.9,23.905,2458.0,BTU +2023-10-04 12:13:00,23.92,23.92,23.9,23.91,2144.0,BTU +2023-10-04 12:12:00,23.95,23.96,23.925,23.925,4184.0,BTU +2023-10-04 12:11:00,23.91,23.96,23.91,23.955,6346.0,BTU +2023-10-04 12:10:00,23.88,23.89,23.88,23.89,2046.0,BTU +2023-10-04 12:09:00,23.81,23.865,23.81,23.865,2621.0,BTU +2023-10-04 12:08:00,23.845,23.845,23.8,23.8,2639.0,BTU +2023-10-04 12:07:00,23.83,23.86,23.83,23.845,3278.0,BTU +2023-10-04 12:06:00,23.815,23.83,23.815,23.82,1815.0,BTU +2023-10-04 12:05:00,23.815,23.815,23.805,23.81,1839.0,BTU +2023-10-04 12:04:00,23.82,23.82,23.805,23.805,4085.0,BTU +2023-10-04 12:03:00,23.845,23.845,23.81,23.82,2940.0,BTU +2023-10-04 12:02:00,23.84,23.85,23.825,23.85,2035.0,BTU +2023-10-04 12:01:00,23.84,23.85,23.81,23.85,4952.0,BTU +2023-10-04 12:00:00,23.89,23.9,23.83,23.84,5295.0,BTU +2023-10-04 11:59:00,23.825,23.89,23.825,23.89,6249.0,BTU +2023-10-04 11:58:00,23.77,23.83,23.77,23.82,3342.0,BTU +2023-10-04 11:57:00,23.805,23.805,23.78,23.78,3403.0,BTU +2023-10-04 11:56:00,23.825,23.84,23.825,23.84,2377.0,BTU +2023-10-04 11:55:00,23.845,23.845,23.795,23.83,4212.0,BTU +2023-10-04 11:54:00,23.875,23.89,23.86,23.86,3673.0,BTU +2023-10-04 11:53:00,23.95,23.95,23.89,23.89,6896.0,BTU +2023-10-04 11:52:00,23.92,23.94,23.92,23.94,871.0,BTU +2023-10-04 11:51:00,23.88,23.915,23.879,23.915,2587.0,BTU +2023-10-04 11:50:00,23.885,23.89,23.87,23.87,1959.0,BTU +2023-10-04 11:49:00,23.9,23.915,23.885,23.89,2252.0,BTU +2023-10-04 11:48:00,23.9,23.92,23.89,23.9,2682.0,BTU +2023-10-04 11:47:00,23.82,23.895,23.82,23.88,7538.0,BTU +2023-10-04 11:46:00,23.81,23.83,23.81,23.83,1369.0,BTU +2023-10-04 11:45:00,23.82,23.82,23.775,23.795,2003.0,BTU +2023-10-04 11:44:00,23.865,23.865,23.83,23.83,1170.0,BTU +2023-10-04 11:43:00,23.83,23.855,23.825,23.85,4327.0,BTU +2023-10-04 11:42:00,23.82,23.82,23.82,23.82,727.0,BTU +2023-10-04 11:41:00,23.83,23.84,23.785,23.815,3093.0,BTU +2023-10-04 11:40:00,23.87,23.88,23.835,23.835,2427.0,BTU +2023-10-04 11:39:00,23.86,23.865,23.855,23.865,1945.0,BTU +2023-10-04 11:38:00,23.865,23.88,23.835,23.86,2353.0,BTU +2023-10-04 11:37:00,23.85,23.87,23.85,23.86,2312.0,BTU +2023-10-04 11:36:00,23.85,23.85,23.835,23.85,1810.0,BTU +2023-10-04 11:35:00,23.9,23.9,23.86,23.86,1531.0,BTU +2023-10-04 11:34:00,23.875,23.9,23.875,23.9,2201.0,BTU +2023-10-04 11:33:00,23.895,23.9,23.89,23.895,1711.0,BTU +2023-10-04 11:32:00,23.88,23.89,23.87,23.87,1228.0,BTU +2023-10-04 11:31:00,23.93,23.93,23.875,23.875,1940.0,BTU +2023-10-04 11:30:00,23.955,23.955,23.925,23.94,2489.0,BTU +2023-10-04 11:29:00,23.955,23.96,23.93,23.96,1601.0,BTU +2023-10-04 11:28:00,23.94,23.955,23.93,23.955,2322.0,BTU +2023-10-04 11:27:00,23.95,23.95,23.93,23.93,2856.0,BTU +2023-10-04 11:26:00,23.955,23.955,23.948,23.95,2017.0,BTU +2023-10-04 11:25:00,23.87,23.945,23.87,23.945,2734.0,BTU +2023-10-04 11:24:00,23.89,23.89,23.87,23.87,1291.0,BTU +2023-10-04 11:23:00,23.865,23.885,23.865,23.885,1190.0,BTU +2023-10-04 11:22:00,23.92,23.92,23.87,23.87,4935.0,BTU +2023-10-04 11:21:00,23.93,23.94,23.915,23.935,2391.0,BTU +2023-10-04 11:20:00,23.935,23.965,23.935,23.95,1479.0,BTU +2023-10-04 11:19:00,23.945,23.945,23.91,23.935,2372.0,BTU +2023-10-04 11:18:00,23.93,23.95,23.925,23.945,4240.0,BTU +2023-10-04 11:17:00,23.905,23.93,23.905,23.93,2574.0,BTU +2023-10-04 11:16:00,23.86,23.91,23.86,23.905,12294.0,BTU +2023-10-04 11:15:00,23.835,23.87,23.835,23.86,12623.0,BTU +2023-10-04 11:14:00,23.86,23.86,23.797,23.835,12195.0,BTU +2023-10-04 11:13:00,23.86,23.86,23.82,23.855,12232.0,BTU +2023-10-04 11:12:00,23.86,23.88,23.855,23.865,3848.0,BTU +2023-10-04 11:11:00,23.845,23.86,23.845,23.85,7192.0,BTU +2023-10-04 11:10:00,23.83,23.84,23.81,23.84,4437.0,BTU +2023-10-04 11:09:00,23.845,23.87,23.845,23.85,2139.0,BTU +2023-10-04 11:08:00,23.84,23.85,23.835,23.84,2385.0,BTU +2023-10-04 11:07:00,23.83,23.835,23.78,23.835,5670.0,BTU +2023-10-04 11:06:00,23.76,23.82,23.75,23.82,5407.0,BTU +2023-10-04 11:05:00,23.74,23.765,23.74,23.75,2578.0,BTU +2023-10-04 11:04:00,23.72,23.76,23.72,23.735,5053.0,BTU +2023-10-04 11:03:00,23.65,23.76,23.645,23.72,71903.0,BTU +2023-10-04 11:02:00,23.645,23.655,23.62,23.65,3785.0,BTU +2023-10-04 11:01:00,23.695,23.695,23.645,23.65,9494.0,BTU +2023-10-04 11:00:00,23.74,23.74,23.69,23.7,15365.0,BTU +2023-10-04 10:59:00,23.758,23.757,23.71,23.73,4502.0,BTU +2023-10-04 10:58:00,23.78,23.795,23.75,23.75,3449.0,BTU +2023-10-04 10:57:00,23.765,23.77,23.765,23.77,3743.0,BTU +2023-10-04 10:56:00,23.75,23.76,23.735,23.76,3651.0,BTU +2023-10-04 10:55:00,23.78,23.78,23.745,23.75,2354.0,BTU +2023-10-04 10:54:00,23.83,23.83,23.76,23.785,11641.0,BTU +2023-10-04 10:53:00,23.83,23.84,23.83,23.835,2318.0,BTU +2023-10-04 10:52:00,23.8,23.83,23.8,23.83,5596.0,BTU +2023-10-04 10:51:00,23.76,23.8,23.758,23.8,4009.0,BTU +2023-10-04 10:50:00,23.75,23.77,23.75,23.76,2763.0,BTU +2023-10-04 10:49:00,23.745,23.755,23.74,23.745,2391.0,BTU +2023-10-04 10:48:00,23.71,23.745,23.695,23.745,13157.0,BTU +2023-10-04 10:47:00,23.68,23.72,23.68,23.72,5971.0,BTU +2023-10-04 10:46:00,23.75,23.753,23.672,23.675,16236.0,BTU +2023-10-04 10:45:00,23.785,23.785,23.755,23.755,4638.0,BTU +2023-10-04 10:44:00,23.8,23.8,23.76,23.785,2706.0,BTU +2023-10-04 10:43:00,23.78,23.79,23.765,23.79,2654.0,BTU +2023-10-04 10:42:00,23.78,23.78,23.76,23.779,8562.0,BTU +2023-10-04 10:41:00,23.76,23.78,23.75,23.78,1875.0,BTU +2023-10-04 10:40:00,23.765,23.765,23.73,23.76,2861.0,BTU +2023-10-04 10:39:00,23.7,23.76,23.685,23.76,3981.0,BTU +2023-10-04 10:38:00,23.785,23.79,23.69,23.7,10798.0,BTU +2023-10-04 10:37:00,23.72,23.785,23.71,23.785,5381.0,BTU +2023-10-04 10:36:00,23.69,23.755,23.685,23.715,12894.0,BTU +2023-10-04 10:35:00,23.61,23.685,23.61,23.685,7605.0,BTU +2023-10-04 10:34:00,23.62,23.65,23.59,23.6,14804.0,BTU +2023-10-04 10:33:00,23.59,23.62,23.56,23.59,16276.0,BTU +2023-10-04 10:32:00,23.59,23.615,23.575,23.59,9418.0,BTU +2023-10-04 10:31:00,23.573,23.62,23.57,23.579,12856.0,BTU +2023-10-04 10:30:00,23.521,23.579,23.495,23.579,55943.0,BTU +2023-10-04 10:29:00,23.58,23.585,23.515,23.52,11722.0,BTU +2023-10-04 10:28:00,23.62,23.62,23.57,23.57,10109.0,BTU +2023-10-04 10:27:00,23.64,23.64,23.62,23.62,6375.0,BTU +2023-10-04 10:26:00,23.7,23.7,23.625,23.64,7643.0,BTU +2023-10-04 10:25:00,23.73,23.73,23.69,23.71,4856.0,BTU +2023-10-04 10:24:00,23.69,23.74,23.66,23.74,14538.0,BTU +2023-10-04 10:23:00,23.79,23.79,23.69,23.695,12489.0,BTU +2023-10-04 10:22:00,23.81,23.815,23.795,23.795,6010.0,BTU +2023-10-04 10:21:00,23.82,23.83,23.801,23.805,8811.0,BTU +2023-10-04 10:20:00,23.8,23.83,23.795,23.82,14990.0,BTU +2023-10-04 10:19:00,23.775,23.8,23.751,23.8,18387.0,BTU +2023-10-04 10:18:00,23.83,23.83,23.755,23.775,26027.0,BTU +2023-10-04 10:17:00,23.865,23.88,23.815,23.825,4804.0,BTU +2023-10-04 10:16:00,23.865,23.87,23.845,23.865,6561.0,BTU +2023-10-04 10:15:00,23.91,23.91,23.865,23.865,13061.0,BTU +2023-10-04 10:14:00,23.99,23.995,23.915,23.93,6875.0,BTU +2023-10-04 10:13:00,23.975,24.0,23.97,23.995,12447.0,BTU +2023-10-04 10:12:00,23.97,23.98,23.96,23.98,5127.0,BTU +2023-10-04 10:11:00,23.971,23.971,23.95,23.965,6887.0,BTU +2023-10-04 10:10:00,24.02,24.035,23.96,23.963,5082.0,BTU +2023-10-04 10:09:00,24.0,24.01,23.98,24.01,4783.0,BTU +2023-10-04 10:08:00,24.032,24.05,23.982,23.99,5345.0,BTU +2023-10-04 10:07:00,24.03,24.04,24.01,24.03,4523.0,BTU +2023-10-04 10:06:00,24.02,24.04,24.0,24.04,5843.0,BTU +2023-10-04 10:05:00,24.01,24.04,24.0,24.03,7986.0,BTU +2023-10-04 10:04:00,23.97,24.03,23.95,24.0,24998.0,BTU +2023-10-04 10:03:00,23.87,23.955,23.87,23.95,5432.0,BTU +2023-10-04 10:02:00,23.89,23.92,23.85,23.85,6180.0,BTU +2023-10-04 10:01:00,23.95,23.95,23.87,23.87,5802.0,BTU +2023-10-04 10:00:00,23.93,24.0,23.93,23.96,5054.0,BTU +2023-10-04 09:59:00,23.9,23.93,23.895,23.93,3395.0,BTU +2023-10-04 09:58:00,23.88,23.891,23.871,23.88,4323.0,BTU +2023-10-04 09:57:00,23.945,23.945,23.862,23.88,6959.0,BTU +2023-10-04 09:56:00,24.01,24.01,23.955,23.955,8519.0,BTU +2023-10-04 09:55:00,23.935,24.01,23.931,24.01,12607.0,BTU +2023-10-04 09:54:00,23.955,23.981,23.922,23.922,5251.0,BTU +2023-10-04 09:53:00,23.88,23.987,23.88,23.955,12628.0,BTU +2023-10-04 09:52:00,23.83,23.887,23.82,23.87,12054.0,BTU +2023-10-04 09:51:00,23.862,23.87,23.78,23.813,19299.0,BTU +2023-10-04 09:50:00,23.853,23.91,23.853,23.88,9363.0,BTU +2023-10-04 09:49:00,23.91,23.91,23.831,23.86,8456.0,BTU +2023-10-04 09:48:00,23.89,23.924,23.86,23.92,6389.0,BTU +2023-10-04 09:47:00,23.921,23.921,23.88,23.89,12374.0,BTU +2023-10-04 09:46:00,23.94,24.0,23.915,23.915,10194.0,BTU +2023-10-04 09:45:00,24.055,24.055,23.935,23.94,13784.0,BTU +2023-10-04 09:44:00,24.04,24.07,24.02,24.05,12031.0,BTU +2023-10-04 09:43:00,24.165,24.17,24.05,24.05,20407.0,BTU +2023-10-04 09:42:00,24.21,24.23,24.162,24.162,6688.0,BTU +2023-10-04 09:41:00,24.27,24.285,24.21,24.22,10507.0,BTU +2023-10-04 09:40:00,24.365,24.365,24.28,24.29,5174.0,BTU +2023-10-04 09:39:00,24.35,24.37,24.34,24.34,3504.0,BTU +2023-10-04 09:38:00,24.4,24.4,24.325,24.33,1625.0,BTU +2023-10-04 09:37:00,24.45,24.485,24.36,24.36,3868.0,BTU +2023-10-04 09:36:00,24.37,24.43,24.364,24.43,2524.0,BTU +2023-10-04 09:35:00,24.43,24.43,24.331,24.373,5113.0,BTU +2023-10-04 09:34:00,24.57,24.58,24.43,24.45,6182.0,BTU +2023-10-04 09:33:00,24.7,24.745,24.565,24.565,8227.0,BTU +2023-10-04 09:32:00,24.695,24.73,24.65,24.72,6053.0,BTU +2023-10-04 09:31:00,24.746,24.746,24.66,24.68,3599.0,BTU +2023-10-04 09:30:00,24.68,24.78,24.61,24.739,29478.0,BTU +2023-10-04 09:29:00,24.48,24.66,24.48,24.66,1384.0,BTU +2023-10-04 09:28:00,24.49,24.49,24.49,24.49,100.0,BTU +2023-10-04 09:10:00,24.52,24.52,24.52,24.52,2.0,BTU +2023-10-04 08:53:00,24.51,24.51,24.51,24.51,25.0,BTU +2023-10-04 08:34:00,24.44,24.5,24.41,24.41,21.0,BTU +2023-10-04 08:30:00,24.0,24.0,24.0,24.0,4.0,BTU +2023-10-04 08:15:00,24.57,24.57,24.56,24.57,516.0,BTU +2023-10-04 08:14:00,24.57,24.57,24.57,24.57,1.0,BTU +2023-10-04 08:11:00,24.56,24.56,24.54,24.54,11.0,BTU +2023-10-04 08:00:00,24.56,24.56,24.56,24.56,5.0,BTU +2023-10-04 07:58:00,24.48,24.48,24.47,24.47,200.0,BTU +2023-10-04 07:38:00,24.64,24.64,24.64,24.64,18.0,BTU +2023-10-04 07:00:00,24.56,24.56,24.56,24.56,1.0,BTU +2023-10-03 19:48:00,24.4,24.4,24.4,24.4,9.0,BTU +2023-10-03 19:47:00,24.53,24.53,24.53,24.53,12.0,BTU +2023-10-03 19:41:00,24.08,24.08,24.08,24.08,52.0,BTU +2023-10-03 19:30:00,24.08,24.08,24.08,24.08,5.0,BTU +2023-10-03 19:11:00,24.56,24.56,24.56,24.56,113.0,BTU +2023-10-03 19:08:00,24.54,24.54,24.54,24.54,7.0,BTU +2023-10-03 19:00:00,24.66,24.66,24.66,24.66,234044.0,BTU +2023-10-03 18:54:00,24.7,24.7,24.7,24.7,4.0,BTU +2023-10-03 18:52:00,24.7,24.7,24.7,24.7,60.0,BTU +2023-10-03 18:30:00,24.66,24.66,24.66,24.66,234044.0,BTU +2023-10-03 18:03:00,24.7,24.7,24.7,24.7,1.0,BTU +2023-10-03 17:24:00,24.56,24.56,24.56,24.56,2.0,BTU +2023-10-03 17:00:00,24.56,24.56,24.56,24.56,30.0,BTU +2023-10-03 16:49:00,24.57,24.57,24.57,24.57,5.0,BTU +2023-10-03 16:28:00,24.55,24.55,24.55,24.55,11.0,BTU +2023-10-03 16:10:00,24.66,24.66,24.66,24.66,234044.0,BTU +2023-10-03 16:08:00,24.76,24.76,24.76,24.76,2.0,BTU +2023-10-03 16:02:00,24.66,24.66,24.66,24.66,2599.0,BTU +2023-10-03 16:01:00,24.66,24.66,24.66,24.66,4209.0,BTU +2023-10-03 16:00:00,24.65,24.66,24.64,24.66,481437.0,BTU +2023-10-03 15:59:00,24.72,24.72,24.64,24.65,161432.0,BTU +2023-10-03 15:58:00,24.7,24.72,24.695,24.715,41011.0,BTU +2023-10-03 15:57:00,24.685,24.71,24.685,24.71,45651.0,BTU +2023-10-03 15:56:00,24.66,24.69,24.66,24.687,27185.0,BTU +2023-10-03 15:55:00,24.67,24.69,24.66,24.66,23527.0,BTU +2023-10-03 15:54:00,24.675,24.695,24.665,24.67,36076.0,BTU +2023-10-03 15:53:00,24.67,24.69,24.67,24.68,23714.0,BTU +2023-10-03 15:52:00,24.7,24.7,24.67,24.675,20525.0,BTU +2023-10-03 15:51:00,24.71,24.71,24.69,24.695,19621.0,BTU +2023-10-03 15:50:00,24.7,24.71,24.67,24.705,18133.0,BTU +2023-10-03 15:49:00,24.68,24.695,24.68,24.695,16882.0,BTU +2023-10-03 15:48:00,24.675,24.69,24.665,24.685,18666.0,BTU +2023-10-03 15:47:00,24.661,24.675,24.64,24.67,15072.0,BTU +2023-10-03 15:46:00,24.625,24.67,24.615,24.66,14230.0,BTU +2023-10-03 15:45:00,24.62,24.645,24.605,24.625,17997.0,BTU +2023-10-03 15:44:00,24.625,24.64,24.625,24.625,10830.0,BTU +2023-10-03 15:43:00,24.62,24.64,24.615,24.625,21206.0,BTU +2023-10-03 15:42:00,24.605,24.616,24.595,24.616,11308.0,BTU +2023-10-03 15:41:00,24.66,24.66,24.61,24.61,17245.0,BTU +2023-10-03 15:40:00,24.675,24.68,24.655,24.655,14290.0,BTU +2023-10-03 15:39:00,24.69,24.69,24.665,24.675,12971.0,BTU +2023-10-03 15:38:00,24.71,24.71,24.685,24.695,11922.0,BTU +2023-10-03 15:37:00,24.705,24.71,24.7,24.705,5436.0,BTU +2023-10-03 15:36:00,24.72,24.72,24.7,24.7,6027.0,BTU +2023-10-03 15:35:00,24.695,24.72,24.685,24.72,16684.0,BTU +2023-10-03 15:34:00,24.7,24.71,24.69,24.695,14517.0,BTU +2023-10-03 15:33:00,24.685,24.695,24.68,24.695,3144.0,BTU +2023-10-03 15:32:00,24.69,24.69,24.67,24.67,13526.0,BTU +2023-10-03 15:31:00,24.68,24.68,24.67,24.68,8972.0,BTU +2023-10-03 15:30:00,24.7,24.7,24.69,24.69,7969.0,BTU +2023-10-03 15:29:00,24.695,24.7,24.69,24.695,2271.0,BTU +2023-10-03 15:28:00,24.69,24.695,24.69,24.695,455.0,BTU +2023-10-03 15:27:00,24.68,24.7,24.68,24.69,4215.0,BTU +2023-10-03 15:26:00,24.66,24.68,24.65,24.68,4592.0,BTU +2023-10-03 15:25:00,24.69,24.69,24.66,24.66,6433.0,BTU +2023-10-03 15:24:00,24.69,24.7,24.685,24.69,6088.0,BTU +2023-10-03 15:23:00,24.705,24.71,24.68,24.69,4832.0,BTU +2023-10-03 15:22:00,24.705,24.705,24.7,24.705,3660.0,BTU +2023-10-03 15:21:00,24.72,24.72,24.695,24.71,6102.0,BTU +2023-10-03 15:20:00,24.705,24.725,24.705,24.725,1972.0,BTU +2023-10-03 15:19:00,24.72,24.725,24.69,24.7,23593.0,BTU +2023-10-03 15:18:00,24.7,24.73,24.7,24.725,3389.0,BTU +2023-10-03 15:17:00,24.73,24.73,24.7,24.7,4654.0,BTU +2023-10-03 15:16:00,24.71,24.73,24.705,24.73,5914.0,BTU +2023-10-03 15:15:00,24.68,24.71,24.68,24.705,6279.0,BTU +2023-10-03 15:14:00,24.67,24.69,24.67,24.685,2805.0,BTU +2023-10-03 15:13:00,24.66,24.68,24.66,24.67,2495.0,BTU +2023-10-03 15:12:00,24.685,24.685,24.66,24.66,2579.0,BTU +2023-10-03 15:11:00,24.7,24.705,24.68,24.68,3726.0,BTU +2023-10-03 15:10:00,24.71,24.715,24.7,24.7,2800.0,BTU +2023-10-03 15:09:00,24.71,24.72,24.705,24.705,4081.0,BTU +2023-10-03 15:08:00,24.695,24.71,24.695,24.705,1119.0,BTU +2023-10-03 15:07:00,24.705,24.725,24.68,24.695,7932.0,BTU +2023-10-03 15:06:00,24.68,24.7,24.68,24.7,9340.0,BTU +2023-10-03 15:05:00,24.72,24.72,24.675,24.68,6881.0,BTU +2023-10-03 15:04:00,24.715,24.72,24.71,24.72,3646.0,BTU +2023-10-03 15:03:00,24.73,24.73,24.7,24.715,13610.0,BTU +2023-10-03 15:02:00,24.69,24.735,24.685,24.735,4707.0,BTU +2023-10-03 15:01:00,24.715,24.73,24.69,24.69,7056.0,BTU +2023-10-03 15:00:00,24.73,24.73,24.712,24.712,7005.0,BTU +2023-10-03 14:59:00,24.725,24.735,24.72,24.73,4922.0,BTU +2023-10-03 14:58:00,24.71,24.75,24.705,24.729,8361.0,BTU +2023-10-03 14:57:00,24.71,24.71,24.705,24.705,912.0,BTU +2023-10-03 14:56:00,24.715,24.72,24.7,24.72,8634.0,BTU +2023-10-03 14:55:00,24.705,24.72,24.695,24.715,2773.0,BTU +2023-10-03 14:54:00,24.695,24.71,24.69,24.71,5037.0,BTU +2023-10-03 14:53:00,24.71,24.71,24.695,24.7,4230.0,BTU +2023-10-03 14:52:00,24.69,24.71,24.685,24.71,8754.0,BTU +2023-10-03 14:51:00,24.67,24.69,24.665,24.69,4958.0,BTU +2023-10-03 14:50:00,24.645,24.665,24.64,24.665,2362.0,BTU +2023-10-03 14:49:00,24.655,24.679,24.65,24.65,9039.0,BTU +2023-10-03 14:48:00,24.66,24.66,24.65,24.655,1060.0,BTU +2023-10-03 14:47:00,24.66,24.66,24.645,24.655,4261.0,BTU +2023-10-03 14:46:00,24.655,24.665,24.655,24.66,2982.0,BTU +2023-10-03 14:45:00,24.65,24.66,24.65,24.655,2751.0,BTU +2023-10-03 14:44:00,24.65,24.66,24.645,24.65,3122.0,BTU +2023-10-03 14:43:00,24.64,24.65,24.635,24.645,3497.0,BTU +2023-10-03 14:42:00,24.635,24.65,24.635,24.65,3065.0,BTU +2023-10-03 14:41:00,24.655,24.66,24.64,24.64,2407.0,BTU +2023-10-03 14:40:00,24.65,24.66,24.65,24.66,2909.0,BTU +2023-10-03 14:39:00,24.649,24.65,24.645,24.65,2498.0,BTU +2023-10-03 14:38:00,24.635,24.64,24.625,24.64,3382.0,BTU +2023-10-03 14:37:00,24.615,24.64,24.615,24.635,3317.0,BTU +2023-10-03 14:36:00,24.655,24.655,24.6,24.61,4928.0,BTU +2023-10-03 14:35:00,24.655,24.655,24.64,24.655,2680.0,BTU +2023-10-03 14:34:00,24.65,24.67,24.65,24.65,5285.0,BTU +2023-10-03 14:33:00,24.64,24.65,24.64,24.65,1179.0,BTU +2023-10-03 14:32:00,24.64,24.65,24.635,24.64,4275.0,BTU +2023-10-03 14:31:00,24.62,24.63,24.61,24.63,4503.0,BTU +2023-10-03 14:30:00,24.585,24.62,24.58,24.62,4778.0,BTU +2023-10-03 14:29:00,24.57,24.59,24.57,24.585,3306.0,BTU +2023-10-03 14:28:00,24.555,24.57,24.55,24.57,1560.0,BTU +2023-10-03 14:27:00,24.56,24.57,24.55,24.55,5385.0,BTU +2023-10-03 14:26:00,24.54,24.57,24.54,24.57,2955.0,BTU +2023-10-03 14:25:00,24.55,24.55,24.535,24.535,2323.0,BTU +2023-10-03 14:24:00,24.55,24.55,24.535,24.55,2415.0,BTU +2023-10-03 14:23:00,24.535,24.55,24.535,24.55,1719.0,BTU +2023-10-03 14:22:00,24.525,24.545,24.51,24.54,5070.0,BTU +2023-10-03 14:21:00,24.52,24.52,24.515,24.515,2210.0,BTU +2023-10-03 14:20:00,24.525,24.535,24.52,24.53,3320.0,BTU +2023-10-03 14:19:00,24.51,24.52,24.51,24.52,1523.0,BTU +2023-10-03 14:18:00,24.5,24.51,24.5,24.505,1576.0,BTU +2023-10-03 14:17:00,24.48,24.51,24.48,24.51,2849.0,BTU +2023-10-03 14:16:00,24.48,24.48,24.47,24.48,1753.0,BTU +2023-10-03 14:15:00,24.47,24.48,24.47,24.48,3608.0,BTU +2023-10-03 14:14:00,24.47,24.48,24.455,24.475,4117.0,BTU +2023-10-03 14:13:00,24.45,24.47,24.45,24.47,4737.0,BTU +2023-10-03 14:12:00,24.44,24.45,24.44,24.45,930.0,BTU +2023-10-03 14:11:00,24.44,24.45,24.44,24.45,1166.0,BTU +2023-10-03 14:10:00,24.44,24.448,24.44,24.44,2621.0,BTU +2023-10-03 14:09:00,24.438,24.438,24.435,24.435,1449.0,BTU +2023-10-03 14:08:00,24.435,24.435,24.435,24.435,302.0,BTU +2023-10-03 14:07:00,24.44,24.44,24.43,24.43,2835.0,BTU +2023-10-03 14:06:00,24.45,24.455,24.45,24.455,982.0,BTU +2023-10-03 14:05:00,24.445,24.445,24.44,24.445,1204.0,BTU +2023-10-03 14:04:00,24.445,24.45,24.445,24.45,1444.0,BTU +2023-10-03 14:03:00,24.45,24.45,24.425,24.45,4416.0,BTU +2023-10-03 14:02:00,24.45,24.455,24.445,24.455,1325.0,BTU +2023-10-03 14:01:00,24.472,24.476,24.46,24.46,1408.0,BTU +2023-10-03 14:00:00,24.48,24.48,24.471,24.48,1829.0,BTU +2023-10-03 13:59:00,24.48,24.48,24.47,24.47,370.0,BTU +2023-10-03 13:58:00,24.47,24.47,24.47,24.47,1217.0,BTU +2023-10-03 13:57:00,24.46,24.48,24.458,24.475,4823.0,BTU +2023-10-03 13:56:00,24.49,24.49,24.46,24.46,1691.0,BTU +2023-10-03 13:55:00,24.5,24.5,24.49,24.49,2067.0,BTU +2023-10-03 13:54:00,24.505,24.51,24.501,24.51,1165.0,BTU +2023-10-03 13:53:00,24.52,24.52,24.5,24.5,971.0,BTU +2023-10-03 13:52:00,24.505,24.51,24.495,24.51,3214.0,BTU +2023-10-03 13:51:00,24.48,24.505,24.48,24.5,3160.0,BTU +2023-10-03 13:50:00,24.505,24.505,24.5,24.5,941.0,BTU +2023-10-03 13:49:00,24.52,24.52,24.5,24.505,1309.0,BTU +2023-10-03 13:48:00,24.545,24.545,24.515,24.53,2742.0,BTU +2023-10-03 13:47:00,24.545,24.55,24.545,24.545,666.0,BTU +2023-10-03 13:46:00,24.545,24.56,24.545,24.55,1771.0,BTU +2023-10-03 13:45:00,24.55,24.555,24.55,24.55,2653.0,BTU +2023-10-03 13:44:00,24.545,24.555,24.545,24.555,1842.0,BTU +2023-10-03 13:43:00,24.55,24.555,24.545,24.545,1136.0,BTU +2023-10-03 13:42:00,24.56,24.56,24.545,24.55,2763.0,BTU +2023-10-03 13:41:00,24.57,24.57,24.56,24.56,2351.0,BTU +2023-10-03 13:40:00,24.59,24.59,24.57,24.57,1656.0,BTU +2023-10-03 13:39:00,24.58,24.58,24.58,24.58,371.0,BTU +2023-10-03 13:38:00,24.58,24.58,24.57,24.57,3090.0,BTU +2023-10-03 13:37:00,24.57,24.585,24.565,24.58,4172.0,BTU +2023-10-03 13:36:00,24.575,24.575,24.575,24.575,444.0,BTU +2023-10-03 13:35:00,24.585,24.585,24.57,24.57,2132.0,BTU +2023-10-03 13:34:00,24.56,24.575,24.56,24.575,854.0,BTU +2023-10-03 13:33:00,24.575,24.58,24.56,24.57,3523.0,BTU +2023-10-03 13:32:00,24.565,24.579,24.565,24.579,2431.0,BTU +2023-10-03 13:31:00,24.56,24.565,24.56,24.565,429.0,BTU +2023-10-03 13:30:00,24.585,24.585,24.58,24.58,849.0,BTU +2023-10-03 13:29:00,24.58,24.59,24.58,24.59,956.0,BTU +2023-10-03 13:28:00,24.58,24.58,24.575,24.58,1684.0,BTU +2023-10-03 13:27:00,24.6,24.6,24.59,24.59,2995.0,BTU +2023-10-03 13:26:00,24.575,24.6,24.575,24.595,4229.0,BTU +2023-10-03 13:25:00,24.58,24.58,24.57,24.578,3224.0,BTU +2023-10-03 13:24:00,24.6,24.6,24.59,24.59,1607.0,BTU +2023-10-03 13:23:00,24.565,24.6,24.565,24.595,2386.0,BTU +2023-10-03 13:22:00,24.53,24.56,24.53,24.56,2561.0,BTU +2023-10-03 13:21:00,24.53,24.53,24.53,24.53,713.0,BTU +2023-10-03 13:20:00,24.54,24.54,24.535,24.535,887.0,BTU +2023-10-03 13:19:00,24.53,24.545,24.525,24.535,1846.0,BTU +2023-10-03 13:18:00,24.57,24.57,24.53,24.53,1755.0,BTU +2023-10-03 13:17:00,24.565,24.57,24.565,24.57,347.0,BTU +2023-10-03 13:16:00,24.57,24.58,24.57,24.57,1496.0,BTU +2023-10-03 13:15:00,24.55,24.575,24.55,24.575,1663.0,BTU +2023-10-03 13:14:00,24.55,24.569,24.545,24.545,4266.0,BTU +2023-10-03 13:13:00,24.54,24.55,24.54,24.54,1098.0,BTU +2023-10-03 13:11:00,24.51,24.52,24.5,24.51,9059.0,BTU +2023-10-03 13:10:00,24.479,24.5,24.479,24.495,2062.0,BTU +2023-10-03 13:09:00,24.49,24.49,24.48,24.48,2875.0,BTU +2023-10-03 13:08:00,24.53,24.53,24.49,24.495,4273.0,BTU +2023-10-03 13:07:00,24.54,24.54,24.535,24.535,2195.0,BTU +2023-10-03 13:06:00,24.515,24.55,24.515,24.55,5885.0,BTU +2023-10-03 13:05:00,24.487,24.53,24.485,24.515,4513.0,BTU +2023-10-03 13:04:00,24.49,24.49,24.475,24.49,4988.0,BTU +2023-10-03 13:03:00,24.49,24.515,24.484,24.51,6173.0,BTU +2023-10-03 13:02:00,24.52,24.53,24.495,24.495,5382.0,BTU +2023-10-03 13:01:00,24.51,24.522,24.505,24.522,8025.0,BTU +2023-10-03 13:00:00,24.48,24.51,24.465,24.51,9627.0,BTU +2023-10-03 12:59:00,24.515,24.515,24.47,24.47,7448.0,BTU +2023-10-03 12:58:00,24.53,24.53,24.52,24.52,2077.0,BTU +2023-10-03 12:57:00,24.542,24.542,24.525,24.53,5842.0,BTU +2023-10-03 12:56:00,24.54,24.545,24.54,24.541,1852.0,BTU +2023-10-03 12:55:00,24.545,24.545,24.54,24.54,1204.0,BTU +2023-10-03 12:54:00,24.565,24.565,24.55,24.555,1553.0,BTU +2023-10-03 12:53:00,24.57,24.57,24.56,24.56,2518.0,BTU +2023-10-03 12:52:00,24.58,24.58,24.57,24.57,2828.0,BTU +2023-10-03 12:51:00,24.595,24.595,24.59,24.59,1875.0,BTU +2023-10-03 12:50:00,24.61,24.61,24.595,24.6,2648.0,BTU +2023-10-03 12:49:00,24.61,24.62,24.61,24.62,1707.0,BTU +2023-10-03 12:48:00,24.6,24.63,24.595,24.62,2696.0,BTU +2023-10-03 12:47:00,24.6,24.615,24.6,24.61,2524.0,BTU +2023-10-03 12:46:00,24.635,24.635,24.6,24.6,3471.0,BTU +2023-10-03 12:45:00,24.635,24.635,24.635,24.635,105.0,BTU +2023-10-03 12:44:00,24.61,24.63,24.61,24.63,2735.0,BTU +2023-10-03 12:43:00,24.635,24.635,24.61,24.61,3507.0,BTU +2023-10-03 12:42:00,24.66,24.66,24.63,24.63,2864.0,BTU +2023-10-03 12:41:00,24.69,24.69,24.665,24.665,1471.0,BTU +2023-10-03 12:40:00,24.68,24.68,24.665,24.68,2544.0,BTU +2023-10-03 12:39:00,24.655,24.67,24.655,24.67,1741.0,BTU +2023-10-03 12:38:00,24.69,24.69,24.67,24.67,1486.0,BTU +2023-10-03 12:37:00,24.676,24.685,24.676,24.68,1580.0,BTU +2023-10-03 12:36:00,24.7,24.7,24.67,24.67,946.0,BTU +2023-10-03 12:35:00,24.69,24.705,24.69,24.7,1617.0,BTU +2023-10-03 12:34:00,24.71,24.72,24.68,24.68,3092.0,BTU +2023-10-03 12:33:00,24.71,24.72,24.71,24.72,2603.0,BTU +2023-10-03 12:32:00,24.68,24.69,24.675,24.69,3421.0,BTU +2023-10-03 12:31:00,24.7,24.715,24.675,24.675,3016.0,BTU +2023-10-03 12:30:00,24.71,24.71,24.7,24.7,1110.0,BTU +2023-10-03 12:29:00,24.69,24.73,24.69,24.705,3972.0,BTU +2023-10-03 12:28:00,24.68,24.71,24.665,24.71,5926.0,BTU +2023-10-03 12:27:00,24.7,24.7,24.69,24.69,1075.0,BTU +2023-10-03 12:26:00,24.7,24.705,24.685,24.695,6213.0,BTU +2023-10-03 12:25:00,24.699,24.7,24.69,24.695,2612.0,BTU +2023-10-03 12:24:00,24.7,24.705,24.7,24.7,1525.0,BTU +2023-10-03 12:23:00,24.7,24.71,24.69,24.71,1701.0,BTU +2023-10-03 12:22:00,24.67,24.7,24.66,24.7,6730.0,BTU +2023-10-03 12:21:00,24.68,24.698,24.67,24.67,5503.0,BTU +2023-10-03 12:20:00,24.72,24.725,24.69,24.69,1540.0,BTU +2023-10-03 12:19:00,24.7,24.715,24.7,24.715,675.0,BTU +2023-10-03 12:18:00,24.72,24.72,24.695,24.7,1399.0,BTU +2023-10-03 12:17:00,24.691,24.73,24.691,24.721,3461.0,BTU +2023-10-03 12:16:00,24.67,24.7,24.67,24.7,4342.0,BTU +2023-10-03 12:15:00,24.68,24.71,24.67,24.67,3950.0,BTU +2023-10-03 12:14:00,24.66,24.68,24.655,24.68,2023.0,BTU +2023-10-03 12:13:00,24.68,24.69,24.665,24.665,1769.0,BTU +2023-10-03 12:12:00,24.67,24.67,24.655,24.67,2199.0,BTU +2023-10-03 12:11:00,24.69,24.69,24.665,24.665,3364.0,BTU +2023-10-03 12:10:00,24.67,24.68,24.645,24.679,3879.0,BTU +2023-10-03 12:09:00,24.685,24.7,24.675,24.675,4583.0,BTU +2023-10-03 12:08:00,24.675,24.69,24.675,24.69,5905.0,BTU +2023-10-03 12:07:00,24.67,24.675,24.665,24.675,2176.0,BTU +2023-10-03 12:06:00,24.69,24.7,24.665,24.665,1377.0,BTU +2023-10-03 12:05:00,24.68,24.68,24.665,24.68,1375.0,BTU +2023-10-03 12:04:00,24.685,24.71,24.67,24.69,6990.0,BTU +2023-10-03 12:03:00,24.7,24.7,24.69,24.69,1526.0,BTU +2023-10-03 12:02:00,24.66,24.71,24.655,24.7,5620.0,BTU +2023-10-03 12:01:00,24.6,24.655,24.6,24.655,2976.0,BTU +2023-10-03 12:00:00,24.575,24.6,24.575,24.595,4091.0,BTU +2023-10-03 11:59:00,24.59,24.59,24.58,24.58,3291.0,BTU +2023-10-03 11:58:00,24.575,24.595,24.56,24.595,7474.0,BTU +2023-10-03 11:57:00,24.59,24.59,24.58,24.58,4986.0,BTU +2023-10-03 11:56:00,24.585,24.6,24.585,24.59,3954.0,BTU +2023-10-03 11:55:00,24.59,24.61,24.58,24.58,2196.0,BTU +2023-10-03 11:54:00,24.595,24.6,24.581,24.581,1412.0,BTU +2023-10-03 11:53:00,24.63,24.64,24.582,24.59,4089.0,BTU +2023-10-03 11:52:00,24.62,24.62,24.59,24.62,3147.0,BTU +2023-10-03 11:51:00,24.65,24.65,24.62,24.62,1553.0,BTU +2023-10-03 11:50:00,24.63,24.631,24.62,24.63,7590.0,BTU +2023-10-03 11:49:00,24.635,24.64,24.625,24.64,4769.0,BTU +2023-10-03 11:48:00,24.66,24.66,24.65,24.65,1001.0,BTU +2023-10-03 11:47:00,24.7,24.7,24.665,24.665,1901.0,BTU +2023-10-03 11:46:00,24.74,24.74,24.69,24.7,11426.0,BTU +2023-10-03 11:45:00,24.739,24.74,24.735,24.74,3241.0,BTU +2023-10-03 11:44:00,24.73,24.735,24.72,24.735,2860.0,BTU +2023-10-03 11:43:00,24.705,24.735,24.705,24.73,1900.0,BTU +2023-10-03 11:42:00,24.73,24.73,24.71,24.71,1982.0,BTU +2023-10-03 11:41:00,24.72,24.74,24.715,24.74,1529.0,BTU +2023-10-03 11:40:00,24.73,24.74,24.705,24.705,3848.0,BTU +2023-10-03 11:39:00,24.7,24.72,24.7,24.72,2429.0,BTU +2023-10-03 11:38:00,24.68,24.705,24.679,24.695,4662.0,BTU +2023-10-03 11:37:00,24.72,24.72,24.685,24.685,2793.0,BTU +2023-10-03 11:36:00,24.72,24.75,24.72,24.725,3992.0,BTU +2023-10-03 11:35:00,24.73,24.735,24.72,24.72,3171.0,BTU +2023-10-03 11:34:00,24.74,24.75,24.73,24.735,3730.0,BTU +2023-10-03 11:33:00,24.735,24.74,24.73,24.74,917.0,BTU +2023-10-03 11:32:00,24.76,24.76,24.742,24.742,1697.0,BTU +2023-10-03 11:31:00,24.781,24.79,24.751,24.752,4823.0,BTU +2023-10-03 11:30:00,24.74,24.78,24.74,24.78,7275.0,BTU +2023-10-03 11:29:00,24.749,24.78,24.74,24.74,6101.0,BTU +2023-10-03 11:28:00,24.74,24.746,24.735,24.746,2458.0,BTU +2023-10-03 11:27:00,24.75,24.75,24.74,24.75,2965.0,BTU +2023-10-03 11:26:00,24.72,24.73,24.72,24.73,1250.0,BTU +2023-10-03 11:25:00,24.75,24.75,24.72,24.72,2341.0,BTU +2023-10-03 11:24:00,24.74,24.75,24.74,24.745,2311.0,BTU +2023-10-03 11:23:00,24.77,24.78,24.74,24.74,4392.0,BTU +2023-10-03 11:22:00,24.79,24.79,24.76,24.76,3271.0,BTU +2023-10-03 11:21:00,24.81,24.81,24.77,24.77,1428.0,BTU +2023-10-03 11:20:00,24.8,24.85,24.797,24.815,3807.0,BTU +2023-10-03 11:19:00,24.769,24.8,24.769,24.79,2603.0,BTU +2023-10-03 11:18:00,24.77,24.77,24.76,24.77,912.0,BTU +2023-10-03 11:17:00,24.81,24.81,24.775,24.775,2554.0,BTU +2023-10-03 11:16:00,24.82,24.82,24.82,24.82,743.0,BTU +2023-10-03 11:15:00,24.76,24.82,24.755,24.82,6569.0,BTU +2023-10-03 11:14:00,24.752,24.76,24.75,24.76,1556.0,BTU +2023-10-03 11:13:00,24.77,24.77,24.76,24.76,2797.0,BTU +2023-10-03 11:12:00,24.76,24.78,24.76,24.77,1560.0,BTU +2023-10-03 11:11:00,24.76,24.78,24.743,24.78,13669.0,BTU +2023-10-03 11:10:00,24.772,24.772,24.753,24.753,2233.0,BTU +2023-10-03 11:09:00,24.81,24.82,24.78,24.78,2839.0,BTU +2023-10-03 11:08:00,24.83,24.83,24.785,24.805,18135.0,BTU +2023-10-03 11:07:00,24.83,24.84,24.81,24.83,4500.0,BTU +2023-10-03 11:06:00,24.78,24.828,24.78,24.828,1745.0,BTU +2023-10-03 11:05:00,24.79,24.79,24.768,24.79,5372.0,BTU +2023-10-03 11:04:00,24.85,24.85,24.8,24.8,2983.0,BTU +2023-10-03 11:03:00,24.84,24.86,24.84,24.86,2472.0,BTU +2023-10-03 11:02:00,24.88,24.88,24.84,24.85,7291.0,BTU +2023-10-03 11:01:00,24.84,24.88,24.835,24.879,18496.0,BTU +2023-10-03 11:00:00,24.825,24.835,24.785,24.835,10678.0,BTU +2023-10-03 10:59:00,24.8,24.83,24.8,24.83,4582.0,BTU +2023-10-03 10:58:00,24.83,24.83,24.79,24.79,2333.0,BTU +2023-10-03 10:57:00,24.82,24.82,24.78,24.78,2892.0,BTU +2023-10-03 10:56:00,24.82,24.83,24.81,24.83,2475.0,BTU +2023-10-03 10:55:00,24.82,24.83,24.8,24.825,3720.0,BTU +2023-10-03 10:54:00,24.835,24.84,24.82,24.82,2179.0,BTU +2023-10-03 10:53:00,24.795,24.83,24.79,24.83,2676.0,BTU +2023-10-03 10:52:00,24.83,24.83,24.77,24.8,30601.0,BTU +2023-10-03 10:51:00,24.83,24.83,24.81,24.82,2367.0,BTU +2023-10-03 10:50:00,24.83,24.83,24.81,24.82,5171.0,BTU +2023-10-03 10:49:00,24.83,24.831,24.815,24.831,4872.0,BTU +2023-10-03 10:48:00,24.83,24.85,24.83,24.84,4272.0,BTU +2023-10-03 10:47:00,24.87,24.87,24.845,24.85,4600.0,BTU +2023-10-03 10:46:00,24.911,24.915,24.88,24.88,3651.0,BTU +2023-10-03 10:45:00,24.91,24.95,24.91,24.925,3309.0,BTU +2023-10-03 10:44:00,24.93,24.93,24.91,24.911,2471.0,BTU +2023-10-03 10:43:00,24.88,24.92,24.88,24.92,6019.0,BTU +2023-10-03 10:42:00,24.93,24.93,24.9,24.9,3156.0,BTU +2023-10-03 10:41:00,24.92,24.93,24.92,24.92,2687.0,BTU +2023-10-03 10:40:00,24.932,24.94,24.91,24.91,1832.0,BTU +2023-10-03 10:39:00,24.96,24.96,24.94,24.94,2401.0,BTU +2023-10-03 10:38:00,25.01,25.01,24.95,24.95,2723.0,BTU +2023-10-03 10:37:00,25.01,25.04,25.005,25.03,6444.0,BTU +2023-10-03 10:36:00,25.0,25.02,24.99,24.99,3082.0,BTU +2023-10-03 10:35:00,24.925,25.01,24.925,25.01,4137.0,BTU +2023-10-03 10:34:00,24.9,24.931,24.895,24.931,5201.0,BTU +2023-10-03 10:33:00,25.01,25.01,24.885,24.895,9036.0,BTU +2023-10-03 10:32:00,25.02,25.04,25.01,25.02,15659.0,BTU +2023-10-03 10:31:00,25.06,25.065,25.021,25.03,6263.0,BTU +2023-10-03 10:30:00,25.085,25.085,25.053,25.053,5661.0,BTU +2023-10-03 10:29:00,25.13,25.13,25.07,25.09,3020.0,BTU +2023-10-03 10:28:00,25.14,25.14,25.12,25.136,2852.0,BTU +2023-10-03 10:27:00,25.17,25.17,25.13,25.13,3126.0,BTU +2023-10-03 10:26:00,25.15,25.2,25.15,25.17,6580.0,BTU +2023-10-03 10:25:00,25.11,25.16,25.095,25.15,5241.0,BTU +2023-10-03 10:24:00,25.06,25.11,25.06,25.11,9729.0,BTU +2023-10-03 10:23:00,25.07,25.085,25.04,25.07,29351.0,BTU +2023-10-03 10:22:00,25.1,25.11,25.07,25.07,18809.0,BTU +2023-10-03 10:21:00,25.13,25.13,25.085,25.109,3834.0,BTU +2023-10-03 10:20:00,25.14,25.15,25.125,25.14,4853.0,BTU +2023-10-03 10:19:00,25.115,25.13,25.105,25.125,2481.0,BTU +2023-10-03 10:18:00,25.14,25.14,25.09,25.13,5939.0,BTU +2023-10-03 10:17:00,25.12,25.13,25.105,25.13,7042.0,BTU +2023-10-03 10:16:00,25.12,25.13,25.11,25.12,3175.0,BTU +2023-10-03 10:15:00,25.18,25.18,25.12,25.12,7008.0,BTU +2023-10-03 10:14:00,25.2,25.2,25.19,25.19,1928.0,BTU +2023-10-03 10:13:00,25.19,25.19,25.175,25.19,1771.0,BTU +2023-10-03 10:12:00,25.13,25.19,25.13,25.19,8633.0,BTU +2023-10-03 10:11:00,25.07,25.125,25.065,25.125,3995.0,BTU +2023-10-03 10:10:00,25.02,25.08,25.02,25.075,13819.0,BTU +2023-10-03 10:09:00,25.04,25.04,25.01,25.02,4762.0,BTU +2023-10-03 10:08:00,25.01,25.04,25.01,25.025,3691.0,BTU +2023-10-03 10:07:00,25.02,25.021,24.99,24.992,7194.0,BTU +2023-10-03 10:06:00,25.03,25.03,25.025,25.03,2377.0,BTU +2023-10-03 10:05:00,24.99,25.04,24.97,25.04,5269.0,BTU +2023-10-03 10:04:00,25.0,25.0,24.991,25.0,2085.0,BTU +2023-10-03 10:03:00,25.01,25.05,25.0,25.03,3811.0,BTU +2023-10-03 10:02:00,25.0,25.01,24.96,25.0,5554.0,BTU +2023-10-03 10:01:00,24.99,25.01,24.975,24.99,4890.0,BTU +2023-10-03 10:00:00,25.06,25.06,24.96,24.99,6477.0,BTU +2023-10-03 09:59:00,25.07,25.07,25.07,25.07,708.0,BTU +2023-10-03 09:58:00,25.07,25.1,25.07,25.07,5578.0,BTU +2023-10-03 09:57:00,25.105,25.105,25.1,25.1,755.0,BTU +2023-10-03 09:56:00,25.11,25.125,25.11,25.125,2639.0,BTU +2023-10-03 09:55:00,25.19,25.19,25.11,25.11,1999.0,BTU +2023-10-03 09:54:00,25.21,25.21,25.18,25.195,3678.0,BTU +2023-10-03 09:53:00,25.2,25.2,25.17,25.19,1725.0,BTU +2023-10-03 09:52:00,25.32,25.32,25.2,25.2,9907.0,BTU +2023-10-03 09:51:00,25.26,25.29,25.255,25.265,3052.0,BTU +2023-10-03 09:50:00,25.28,25.28,25.24,25.27,2901.0,BTU +2023-10-03 09:49:00,25.24,25.28,25.24,25.28,7147.0,BTU +2023-10-03 09:48:00,25.26,25.26,25.2,25.24,6047.0,BTU +2023-10-03 09:47:00,25.14,25.25,25.14,25.25,5493.0,BTU +2023-10-03 09:46:00,25.1,25.15,25.1,25.135,4950.0,BTU +2023-10-03 09:45:00,25.115,25.14,25.06,25.1,5770.0,BTU +2023-10-03 09:44:00,25.05,25.13,25.05,25.13,4471.0,BTU +2023-10-03 09:43:00,25.05,25.06,25.04,25.04,2314.0,BTU +2023-10-03 09:42:00,25.04,25.06,25.01,25.05,5607.0,BTU +2023-10-03 09:41:00,24.94,25.07,24.93,25.03,14061.0,BTU +2023-10-03 09:40:00,25.09,25.09,24.94,24.94,15365.0,BTU +2023-10-03 09:39:00,25.12,25.17,25.09,25.09,12637.0,BTU +2023-10-03 09:38:00,25.04,25.17,25.04,25.13,48409.0,BTU +2023-10-03 09:37:00,24.96,25.04,24.96,25.02,4290.0,BTU +2023-10-03 09:36:00,25.03,25.032,24.96,24.97,8294.0,BTU +2023-10-03 09:35:00,25.14,25.19,25.03,25.03,6839.0,BTU +2023-10-03 09:34:00,25.14,25.14,25.09,25.14,4427.0,BTU +2023-10-03 09:33:00,25.16,25.177,25.14,25.14,1037.0,BTU +2023-10-03 09:32:00,25.19,25.22,25.13,25.21,6990.0,BTU +2023-10-03 09:31:00,25.22,25.23,25.15,25.2,4233.0,BTU +2023-10-03 09:30:00,25.23,25.23,25.18,25.18,18108.0,BTU +2023-10-03 09:27:00,25.13,25.13,25.13,25.13,30.0,BTU +2023-10-03 08:41:00,25.05,25.05,25.05,25.05,1.0,BTU +2023-10-03 08:31:00,25.685,25.685,24.8,24.8,36.0,BTU +2023-10-03 08:25:00,25.23,25.23,25.23,25.23,100.0,BTU +2023-10-03 08:23:00,25.05,25.05,25.05,25.05,140.0,BTU +2023-10-03 08:00:00,25.512,25.512,25.512,25.512,50.0,BTU +2023-10-03 07:38:00,25.37,25.41,25.37,25.41,20.0,BTU +2023-10-03 07:33:00,25.28,25.28,25.28,25.28,1.0,BTU +2023-10-03 07:17:00,25.28,25.28,25.28,25.28,40.0,BTU +2023-10-02 19:43:00,25.28,25.28,25.28,25.28,200.0,BTU +2023-10-02 19:42:00,25.28,25.28,25.28,25.28,400.0,BTU +2023-10-02 19:40:00,25.3,25.3,25.3,25.3,70.0,BTU +2023-10-02 19:00:00,25.36,25.36,25.36,25.36,299257.0,BTU +2023-10-02 18:30:00,25.36,25.36,25.36,25.36,299257.0,BTU +2023-10-02 17:52:00,25.29,25.29,25.29,25.29,1.0,BTU +2023-10-02 17:42:00,25.69,25.69,25.69,25.69,10.0,BTU +2023-10-02 17:08:00,25.33,25.33,25.33,25.33,1.0,BTU +2023-10-02 16:44:00,25.37,25.37,25.37,25.37,3.0,BTU +2023-10-02 16:40:00,25.29,25.29,25.29,25.29,6.0,BTU +2023-10-02 16:15:00,25.29,25.29,25.29,25.29,1.0,BTU +2023-10-02 16:10:00,25.36,25.36,25.36,25.36,299257.0,BTU +2023-10-02 16:07:00,25.291,25.291,25.291,25.291,21.0,BTU +2023-10-02 16:02:00,25.36,25.36,25.29,25.36,6267.0,BTU +2023-10-02 16:01:00,25.36,25.36,25.36,25.36,2244.0,BTU +2023-10-02 16:00:00,25.37,25.37,25.36,25.36,620757.0,BTU +2023-10-02 15:59:00,25.335,25.37,25.33,25.37,68935.0,BTU +2023-10-02 15:58:00,25.312,25.34,25.31,25.335,41066.0,BTU +2023-10-02 15:57:00,25.33,25.34,25.31,25.315,43545.0,BTU +2023-10-02 15:56:00,25.345,25.35,25.32,25.335,45463.0,BTU +2023-10-02 15:55:00,25.34,25.355,25.34,25.345,15281.0,BTU +2023-10-02 15:54:00,25.295,25.34,25.28,25.34,27964.0,BTU +2023-10-02 15:53:00,25.26,25.305,25.26,25.295,17440.0,BTU +2023-10-02 15:52:00,25.27,25.285,25.245,25.255,27480.0,BTU +2023-10-02 15:51:00,25.25,25.27,25.24,25.27,20109.0,BTU +2023-10-02 15:50:00,25.235,25.265,25.23,25.25,40300.0,BTU +2023-10-02 15:49:00,25.21,25.24,25.2,25.24,13743.0,BTU +2023-10-02 15:48:00,25.205,25.21,25.17,25.21,10309.0,BTU +2023-10-02 15:47:00,25.19,25.22,25.19,25.21,20632.0,BTU +2023-10-02 15:46:00,25.2,25.2,25.17,25.195,11778.0,BTU +2023-10-02 15:45:00,25.22,25.22,25.19,25.19,6352.0,BTU +2023-10-02 15:44:00,25.21,25.22,25.21,25.22,5026.0,BTU +2023-10-02 15:43:00,25.2,25.22,25.195,25.212,8484.0,BTU +2023-10-02 15:42:00,25.21,25.215,25.2,25.2,4753.0,BTU +2023-10-02 15:41:00,25.19,25.22,25.185,25.215,8999.0,BTU +2023-10-02 15:40:00,25.19,25.2,25.185,25.195,4809.0,BTU +2023-10-02 15:39:00,25.185,25.21,25.18,25.195,12062.0,BTU +2023-10-02 15:38:00,25.15,25.19,25.15,25.188,11785.0,BTU +2023-10-02 15:37:00,25.15,25.15,25.14,25.15,1588.0,BTU +2023-10-02 15:36:00,25.14,25.15,25.115,25.15,12380.0,BTU +2023-10-02 15:35:00,25.11,25.13,25.1,25.13,6854.0,BTU +2023-10-02 15:34:00,25.11,25.12,25.09,25.1,20724.0,BTU +2023-10-02 15:33:00,25.095,25.1,25.09,25.1,3134.0,BTU +2023-10-02 15:32:00,25.1,25.12,25.085,25.1,17306.0,BTU +2023-10-02 15:31:00,25.06,25.1,25.055,25.1,17108.0,BTU +2023-10-02 15:30:00,25.05,25.06,25.04,25.06,14162.0,BTU +2023-10-02 15:29:00,25.03,25.05,24.995,25.05,22408.0,BTU +2023-10-02 15:28:00,25.04,25.05,25.02,25.02,5623.0,BTU +2023-10-02 15:27:00,25.05,25.06,25.045,25.045,2239.0,BTU +2023-10-02 15:26:00,25.05,25.065,25.045,25.05,5585.0,BTU +2023-10-02 15:25:00,25.075,25.075,25.05,25.06,4516.0,BTU +2023-10-02 15:24:00,25.065,25.08,25.065,25.08,9612.0,BTU +2023-10-02 15:23:00,25.09,25.09,25.065,25.07,3553.0,BTU +2023-10-02 15:22:00,25.095,25.105,25.09,25.095,4607.0,BTU +2023-10-02 15:21:00,25.06,25.095,25.055,25.09,9978.0,BTU +2023-10-02 15:20:00,25.07,25.07,25.05,25.065,5206.0,BTU +2023-10-02 15:19:00,25.075,25.09,25.075,25.075,3407.0,BTU +2023-10-02 15:18:00,25.076,25.08,25.07,25.076,4343.0,BTU +2023-10-02 15:17:00,25.12,25.12,25.075,25.075,7516.0,BTU +2023-10-02 15:16:00,25.09,25.11,25.09,25.11,3222.0,BTU +2023-10-02 15:15:00,25.075,25.09,25.065,25.08,6650.0,BTU +2023-10-02 15:14:00,25.04,25.085,25.04,25.07,10273.0,BTU +2023-10-02 15:13:00,25.085,25.085,25.04,25.04,1947.0,BTU +2023-10-02 15:12:00,25.065,25.095,25.065,25.08,10660.0,BTU +2023-10-02 15:11:00,25.07,25.08,25.06,25.06,2199.0,BTU +2023-10-02 15:10:00,25.11,25.11,25.07,25.074,2560.0,BTU +2023-10-02 15:09:00,25.09,25.13,25.09,25.11,6289.0,BTU +2023-10-02 15:08:00,25.09,25.105,25.09,25.1,2817.0,BTU +2023-10-02 15:07:00,25.07,25.1,25.07,25.095,5502.0,BTU +2023-10-02 15:06:00,25.06,25.065,25.055,25.065,1971.0,BTU +2023-10-02 15:05:00,25.041,25.075,25.041,25.06,5072.0,BTU +2023-10-02 15:04:00,25.04,25.06,25.04,25.045,5783.0,BTU +2023-10-02 15:03:00,25.089,25.089,25.04,25.04,2654.0,BTU +2023-10-02 15:02:00,25.05,25.085,25.045,25.085,12407.0,BTU +2023-10-02 15:01:00,25.09,25.09,25.055,25.055,1891.0,BTU +2023-10-02 15:00:00,25.09,25.1,25.09,25.09,4298.0,BTU +2023-10-02 14:59:00,25.12,25.12,25.09,25.1,2759.0,BTU +2023-10-02 14:58:00,25.105,25.14,25.105,25.125,8489.0,BTU +2023-10-02 14:57:00,25.091,25.1,25.09,25.1,1937.0,BTU +2023-10-02 14:56:00,25.09,25.1,25.085,25.09,3053.0,BTU +2023-10-02 14:55:00,25.12,25.12,25.1,25.1,4121.0,BTU +2023-10-02 14:54:00,25.145,25.15,25.13,25.13,5234.0,BTU +2023-10-02 14:53:00,25.125,25.15,25.12,25.14,8598.0,BTU +2023-10-02 14:52:00,25.12,25.13,25.12,25.13,605.0,BTU +2023-10-02 14:51:00,25.12,25.13,25.12,25.125,3008.0,BTU +2023-10-02 14:50:00,25.115,25.12,25.11,25.12,1342.0,BTU +2023-10-02 14:49:00,25.08,25.12,25.08,25.12,3438.0,BTU +2023-10-02 14:48:00,25.08,25.1,25.07,25.07,12490.0,BTU +2023-10-02 14:47:00,25.09,25.095,25.07,25.08,5292.0,BTU +2023-10-02 14:46:00,25.1,25.1,25.09,25.095,1077.0,BTU +2023-10-02 14:45:00,25.1,25.105,25.07,25.09,9210.0,BTU +2023-10-02 14:44:00,25.125,25.125,25.1,25.1,4118.0,BTU +2023-10-02 14:43:00,25.125,25.14,25.12,25.13,3793.0,BTU +2023-10-02 14:42:00,25.12,25.135,25.12,25.13,4939.0,BTU +2023-10-02 14:41:00,25.075,25.12,25.075,25.117,13706.0,BTU +2023-10-02 14:40:00,25.1,25.1,25.06,25.07,4353.0,BTU +2023-10-02 14:39:00,25.14,25.16,25.11,25.11,6399.0,BTU +2023-10-02 14:38:00,25.16,25.16,25.13,25.13,3023.0,BTU +2023-10-02 14:37:00,25.159,25.159,25.15,25.15,1488.0,BTU +2023-10-02 14:36:00,25.13,25.15,25.12,25.15,7497.0,BTU +2023-10-02 14:35:00,25.13,25.13,25.1,25.13,20222.0,BTU +2023-10-02 14:34:00,25.16,25.16,25.13,25.13,3167.0,BTU +2023-10-02 14:33:00,25.16,25.17,25.16,25.17,2590.0,BTU +2023-10-02 14:32:00,25.18,25.18,25.16,25.16,8573.0,BTU +2023-10-02 14:31:00,25.245,25.245,25.165,25.185,14322.0,BTU +2023-10-02 14:30:00,25.24,25.25,25.24,25.245,2179.0,BTU +2023-10-02 14:29:00,25.23,25.25,25.215,25.235,8962.0,BTU +2023-10-02 14:28:00,25.26,25.26,25.24,25.24,2980.0,BTU +2023-10-02 14:27:00,25.22,25.26,25.21,25.245,9844.0,BTU +2023-10-02 14:26:00,25.23,25.23,25.23,25.23,1346.0,BTU +2023-10-02 14:25:00,25.21,25.24,25.19,25.24,7280.0,BTU +2023-10-02 14:24:00,25.23,25.232,25.22,25.22,1114.0,BTU +2023-10-02 14:23:00,25.225,25.23,25.21,25.215,3275.0,BTU +2023-10-02 14:22:00,25.22,25.22,25.22,25.22,788.0,BTU +2023-10-02 14:21:00,25.24,25.24,25.225,25.225,912.0,BTU +2023-10-02 14:20:00,25.245,25.245,25.225,25.24,1692.0,BTU +2023-10-02 14:19:00,25.225,25.27,25.225,25.25,6658.0,BTU +2023-10-02 14:18:00,25.26,25.26,25.225,25.225,6412.0,BTU +2023-10-02 14:17:00,25.24,25.265,25.235,25.265,3682.0,BTU +2023-10-02 14:16:00,25.275,25.275,25.25,25.25,3040.0,BTU +2023-10-02 14:15:00,25.3,25.3,25.28,25.28,1730.0,BTU +2023-10-02 14:14:00,25.33,25.33,25.305,25.305,961.0,BTU +2023-10-02 14:13:00,25.32,25.32,25.31,25.32,2953.0,BTU +2023-10-02 14:12:00,25.33,25.33,25.295,25.315,2760.0,BTU +2023-10-02 14:11:00,25.295,25.33,25.295,25.33,1766.0,BTU +2023-10-02 14:10:00,25.295,25.31,25.295,25.295,2381.0,BTU +2023-10-02 14:09:00,25.26,25.28,25.255,25.28,3323.0,BTU +2023-10-02 14:08:00,25.265,25.28,25.265,25.27,5227.0,BTU +2023-10-02 14:07:00,25.28,25.29,25.27,25.27,1519.0,BTU +2023-10-02 14:06:00,25.28,25.3,25.28,25.29,2199.0,BTU +2023-10-02 14:05:00,25.28,25.29,25.265,25.27,3193.0,BTU +2023-10-02 14:04:00,25.26,25.28,25.26,25.28,1102.0,BTU +2023-10-02 14:03:00,25.225,25.27,25.225,25.26,7550.0,BTU +2023-10-02 14:02:00,25.21,25.21,25.19,25.21,3906.0,BTU +2023-10-02 14:01:00,25.25,25.25,25.231,25.231,1429.0,BTU +2023-10-02 14:00:00,25.275,25.28,25.245,25.245,2981.0,BTU +2023-10-02 13:59:00,25.264,25.275,25.264,25.275,2040.0,BTU +2023-10-02 13:58:00,25.28,25.285,25.27,25.28,2175.0,BTU +2023-10-02 13:57:00,25.31,25.31,25.28,25.28,1050.0,BTU +2023-10-02 13:56:00,25.32,25.32,25.318,25.319,2091.0,BTU +2023-10-02 13:55:00,25.3,25.35,25.3,25.32,13054.0,BTU +2023-10-02 13:54:00,25.32,25.32,25.3,25.3,1042.0,BTU +2023-10-02 13:53:00,25.295,25.31,25.295,25.31,4743.0,BTU +2023-10-02 13:52:00,25.3,25.31,25.3,25.3,2250.0,BTU +2023-10-02 13:51:00,25.25,25.3,25.25,25.3,2203.0,BTU +2023-10-02 13:50:00,25.26,25.262,25.25,25.25,1414.0,BTU +2023-10-02 13:49:00,25.27,25.28,25.27,25.27,1541.0,BTU +2023-10-02 13:48:00,25.28,25.28,25.26,25.26,1064.0,BTU +2023-10-02 13:47:00,25.275,25.3,25.275,25.29,1411.0,BTU +2023-10-02 13:46:00,25.305,25.31,25.275,25.275,2011.0,BTU +2023-10-02 13:45:00,25.25,25.31,25.25,25.31,12562.0,BTU +2023-10-02 13:44:00,25.282,25.289,25.25,25.25,1619.0,BTU +2023-10-02 13:43:00,25.32,25.32,25.28,25.28,1484.0,BTU +2023-10-02 13:42:00,25.28,25.31,25.28,25.31,3423.0,BTU +2023-10-02 13:41:00,25.24,25.29,25.24,25.29,4361.0,BTU +2023-10-02 13:40:00,25.255,25.26,25.24,25.24,7064.0,BTU +2023-10-02 13:39:00,25.31,25.31,25.25,25.26,6969.0,BTU +2023-10-02 13:38:00,25.34,25.34,25.31,25.31,6518.0,BTU +2023-10-02 13:37:00,25.315,25.33,25.305,25.33,2654.0,BTU +2023-10-02 13:36:00,25.34,25.34,25.33,25.33,830.0,BTU +2023-10-02 13:35:00,25.35,25.35,25.345,25.35,1195.0,BTU +2023-10-02 13:34:00,25.385,25.39,25.37,25.37,2941.0,BTU +2023-10-02 13:33:00,25.36,25.38,25.33,25.38,7574.0,BTU +2023-10-02 13:32:00,25.4,25.4,25.36,25.37,3094.0,BTU +2023-10-02 13:31:00,25.42,25.43,25.405,25.43,10637.0,BTU +2023-10-02 13:30:00,25.37,25.42,25.37,25.42,4020.0,BTU +2023-10-02 13:29:00,25.39,25.39,25.37,25.37,965.0,BTU +2023-10-02 13:28:00,25.43,25.43,25.4,25.4,3091.0,BTU +2023-10-02 13:27:00,25.45,25.45,25.43,25.44,4227.0,BTU +2023-10-02 13:26:00,25.45,25.45,25.445,25.445,601.0,BTU +2023-10-02 13:25:00,25.43,25.45,25.42,25.45,2208.0,BTU +2023-10-02 13:24:00,25.415,25.42,25.415,25.42,1560.0,BTU +2023-10-02 13:23:00,25.42,25.42,25.41,25.42,1312.0,BTU +2023-10-02 13:22:00,25.44,25.44,25.389,25.43,13137.0,BTU +2023-10-02 13:21:00,25.44,25.445,25.42,25.44,7047.0,BTU +2023-10-02 13:20:00,25.42,25.44,25.412,25.44,17345.0,BTU +2023-10-02 13:19:00,25.39,25.45,25.385,25.42,25936.0,BTU +2023-10-02 13:18:00,25.39,25.395,25.385,25.385,1549.0,BTU +2023-10-02 13:17:00,25.38,25.38,25.37,25.38,3257.0,BTU +2023-10-02 13:16:00,25.415,25.415,25.4,25.4,3181.0,BTU +2023-10-02 13:15:00,25.42,25.425,25.415,25.42,3175.0,BTU +2023-10-02 13:14:00,25.411,25.42,25.411,25.42,721.0,BTU +2023-10-02 13:13:00,25.42,25.44,25.41,25.42,4263.0,BTU +2023-10-02 13:12:00,25.45,25.45,25.44,25.44,1560.0,BTU +2023-10-02 13:11:00,25.44,25.45,25.44,25.45,700.0,BTU +2023-10-02 13:10:00,25.41,25.439,25.41,25.439,2864.0,BTU +2023-10-02 13:09:00,25.44,25.445,25.44,25.44,1726.0,BTU +2023-10-02 13:08:00,25.42,25.425,25.42,25.42,1600.0,BTU +2023-10-02 13:07:00,25.41,25.43,25.4,25.43,8998.0,BTU +2023-10-02 13:06:00,25.415,25.415,25.41,25.41,1442.0,BTU +2023-10-02 13:05:00,25.4,25.42,25.4,25.41,3497.0,BTU +2023-10-02 13:04:00,25.44,25.44,25.4,25.4,2562.0,BTU +2023-10-02 13:03:00,25.435,25.44,25.435,25.44,659.0,BTU +2023-10-02 13:02:00,25.41,25.435,25.405,25.435,1674.0,BTU +2023-10-02 13:01:00,25.39,25.4,25.39,25.4,993.0,BTU +2023-10-02 13:00:00,25.41,25.41,25.36,25.4,17787.0,BTU +2023-10-02 12:59:00,25.43,25.43,25.415,25.415,839.0,BTU +2023-10-02 12:58:00,25.415,25.445,25.415,25.44,2275.0,BTU +2023-10-02 12:57:00,25.41,25.41,25.41,25.41,1026.0,BTU +2023-10-02 12:56:00,25.4,25.4,25.395,25.4,1239.0,BTU +2023-10-02 12:55:00,25.395,25.4,25.395,25.4,1426.0,BTU +2023-10-02 12:54:00,25.435,25.435,25.4,25.4,4247.0,BTU +2023-10-02 12:53:00,25.42,25.43,25.42,25.43,1633.0,BTU +2023-10-02 12:52:00,25.41,25.419,25.41,25.415,1775.0,BTU +2023-10-02 12:50:00,25.4,25.4,25.4,25.4,578.0,BTU +2023-10-02 12:49:00,25.36,25.39,25.36,25.39,7654.0,BTU +2023-10-02 12:48:00,25.38,25.38,25.365,25.37,7838.0,BTU +2023-10-02 12:47:00,25.385,25.385,25.385,25.385,525.0,BTU +2023-10-02 12:46:00,25.41,25.41,25.36,25.375,3781.0,BTU +2023-10-02 12:45:00,25.38,25.4,25.375,25.4,2101.0,BTU +2023-10-02 12:44:00,25.36,25.39,25.36,25.385,9049.0,BTU +2023-10-02 12:43:00,25.41,25.41,25.355,25.355,7369.0,BTU +2023-10-02 12:42:00,25.375,25.4,25.37,25.4,1367.0,BTU +2023-10-02 12:41:00,25.37,25.37,25.37,25.37,916.0,BTU +2023-10-02 12:40:00,25.38,25.38,25.38,25.38,1230.0,BTU +2023-10-02 12:39:00,25.346,25.37,25.33,25.37,13311.0,BTU +2023-10-02 12:38:00,25.309,25.345,25.309,25.345,5677.0,BTU +2023-10-02 12:37:00,25.305,25.31,25.28,25.31,11549.0,BTU +2023-10-02 12:36:00,25.35,25.35,25.305,25.31,2455.0,BTU +2023-10-02 12:35:00,25.34,25.359,25.34,25.359,3975.0,BTU +2023-10-02 12:34:00,25.29,25.34,25.28,25.34,10926.0,BTU +2023-10-02 12:33:00,25.325,25.325,25.285,25.3,9456.0,BTU +2023-10-02 12:32:00,25.31,25.37,25.31,25.32,3971.0,BTU +2023-10-02 12:31:00,25.325,25.325,25.305,25.31,2362.0,BTU +2023-10-02 12:30:00,25.35,25.35,25.32,25.322,2532.0,BTU +2023-10-02 12:29:00,25.35,25.36,25.335,25.355,4467.0,BTU +2023-10-02 12:28:00,25.4,25.4,25.35,25.35,3181.0,BTU +2023-10-02 12:27:00,25.405,25.41,25.405,25.41,448.0,BTU +2023-10-02 12:26:00,25.42,25.42,25.405,25.41,1954.0,BTU +2023-10-02 12:25:00,25.445,25.455,25.42,25.42,11026.0,BTU +2023-10-02 12:24:00,25.45,25.46,25.449,25.45,1469.0,BTU +2023-10-02 12:23:00,25.44,25.46,25.44,25.45,2141.0,BTU +2023-10-02 12:22:00,25.405,25.43,25.405,25.43,1018.0,BTU +2023-10-02 12:21:00,25.4,25.4,25.4,25.4,1518.0,BTU +2023-10-02 12:20:00,25.32,25.4,25.32,25.4,20133.0,BTU +2023-10-02 12:19:00,25.38,25.38,25.34,25.34,2007.0,BTU +2023-10-02 12:18:00,25.4,25.4,25.38,25.381,1199.0,BTU +2023-10-02 12:17:00,25.41,25.425,25.405,25.41,3216.0,BTU +2023-10-02 12:16:00,25.42,25.42,25.41,25.415,1456.0,BTU +2023-10-02 12:15:00,25.479,25.478,25.42,25.42,3642.0,BTU +2023-10-02 12:14:00,25.46,25.46,25.449,25.46,2087.0,BTU +2023-10-02 12:13:00,25.4,25.46,25.4,25.46,8190.0,BTU +2023-10-02 12:12:00,25.42,25.426,25.41,25.41,3948.0,BTU +2023-10-02 12:11:00,25.42,25.43,25.42,25.42,889.0,BTU +2023-10-02 12:10:00,25.422,25.422,25.415,25.42,1165.0,BTU +2023-10-02 12:09:00,25.32,25.425,25.32,25.425,28825.0,BTU +2023-10-02 12:08:00,25.33,25.33,25.32,25.32,2272.0,BTU +2023-10-02 12:07:00,25.36,25.365,25.34,25.34,3440.0,BTU +2023-10-02 12:06:00,25.297,25.355,25.297,25.355,5567.0,BTU +2023-10-02 12:05:00,25.285,25.31,25.27,25.3,2801.0,BTU +2023-10-02 12:04:00,25.3,25.3,25.281,25.285,1663.0,BTU +2023-10-02 12:03:00,25.33,25.33,25.29,25.309,2695.0,BTU +2023-10-02 12:02:00,25.31,25.32,25.297,25.32,1620.0,BTU +2023-10-02 12:01:00,25.3,25.315,25.285,25.31,4050.0,BTU +2023-10-02 12:00:00,25.23,25.255,25.22,25.255,2160.0,BTU +2023-10-02 11:59:00,25.25,25.26,25.24,25.24,2938.0,BTU +2023-10-02 11:58:00,25.2,25.25,25.2,25.25,2644.0,BTU +2023-10-02 11:57:00,25.125,25.215,25.12,25.205,4587.0,BTU +2023-10-02 11:56:00,25.16,25.16,25.125,25.129,3890.0,BTU +2023-10-02 11:55:00,25.185,25.185,25.135,25.17,6730.0,BTU +2023-10-02 11:54:00,25.18,25.205,25.16,25.185,15855.0,BTU +2023-10-02 11:53:00,25.25,25.255,25.175,25.175,28271.0,BTU +2023-10-02 11:52:00,25.26,25.275,25.255,25.255,8683.0,BTU +2023-10-02 11:51:00,25.26,25.26,25.255,25.255,7000.0,BTU +2023-10-02 11:50:00,25.325,25.325,25.27,25.27,10490.0,BTU +2023-10-02 11:49:00,25.32,25.345,25.32,25.325,3589.0,BTU +2023-10-02 11:48:00,25.345,25.345,25.33,25.33,3795.0,BTU +2023-10-02 11:47:00,25.295,25.36,25.29,25.35,9293.0,BTU +2023-10-02 11:46:00,25.32,25.32,25.275,25.295,5685.0,BTU +2023-10-02 11:45:00,25.31,25.325,25.31,25.325,4430.0,BTU +2023-10-02 11:44:00,25.35,25.35,25.305,25.315,4944.0,BTU +2023-10-02 11:43:00,25.385,25.385,25.34,25.34,9292.0,BTU +2023-10-02 11:42:00,25.38,25.39,25.37,25.39,1608.0,BTU +2023-10-02 11:41:00,25.32,25.38,25.305,25.38,10154.0,BTU +2023-10-02 11:40:00,25.34,25.35,25.34,25.34,754.0,BTU +2023-10-02 11:39:00,25.365,25.375,25.34,25.34,3870.0,BTU +2023-10-02 11:38:00,25.31,25.36,25.3,25.36,8301.0,BTU +2023-10-02 11:37:00,25.315,25.319,25.305,25.31,2607.0,BTU +2023-10-02 11:36:00,25.385,25.385,25.32,25.32,5603.0,BTU +2023-10-02 11:35:00,25.425,25.435,25.39,25.39,10825.0,BTU +2023-10-02 11:34:00,25.425,25.43,25.425,25.425,5985.0,BTU +2023-10-02 11:33:00,25.41,25.43,25.39,25.42,8492.0,BTU +2023-10-02 11:32:00,25.378,25.41,25.375,25.405,5848.0,BTU +2023-10-02 11:31:00,25.36,25.4,25.36,25.37,2799.0,BTU +2023-10-02 11:30:00,25.33,25.352,25.325,25.35,7079.0,BTU +2023-10-02 11:29:00,25.33,25.335,25.32,25.325,2768.0,BTU +2023-10-02 11:28:00,25.305,25.34,25.305,25.335,4185.0,BTU +2023-10-02 11:27:00,25.32,25.32,25.31,25.31,2650.0,BTU +2023-10-02 11:26:00,25.34,25.34,25.31,25.31,2836.0,BTU +2023-10-02 11:25:00,25.36,25.36,25.34,25.34,3375.0,BTU +2023-10-02 11:24:00,25.32,25.36,25.32,25.36,3207.0,BTU +2023-10-02 11:23:00,25.38,25.385,25.335,25.335,6742.0,BTU +2023-10-02 11:22:00,25.41,25.41,25.385,25.385,3081.0,BTU +2023-10-02 11:21:00,25.34,25.41,25.32,25.4,7371.0,BTU +2023-10-02 11:20:00,25.36,25.36,25.335,25.345,1526.0,BTU +2023-10-02 11:19:00,25.34,25.37,25.34,25.36,4258.0,BTU +2023-10-02 11:18:00,25.34,25.34,25.32,25.34,2820.0,BTU +2023-10-02 11:17:00,25.34,25.37,25.32,25.32,10727.0,BTU +2023-10-02 11:16:00,25.37,25.38,25.34,25.345,13901.0,BTU +2023-10-02 11:15:00,25.38,25.38,25.36,25.36,1880.0,BTU +2023-10-02 11:14:00,25.419,25.42,25.36,25.37,5726.0,BTU +2023-10-02 11:13:00,25.46,25.46,25.41,25.42,8347.0,BTU +2023-10-02 11:12:00,25.53,25.53,25.44,25.46,4005.0,BTU +2023-10-02 11:11:00,25.52,25.53,25.52,25.53,3711.0,BTU +2023-10-02 11:10:00,25.575,25.58,25.54,25.54,2886.0,BTU +2023-10-02 11:09:00,25.59,25.61,25.575,25.589,4830.0,BTU +2023-10-02 11:08:00,25.51,25.585,25.51,25.585,9444.0,BTU +2023-10-02 11:07:00,25.49,25.515,25.485,25.51,2788.0,BTU +2023-10-02 11:06:00,25.495,25.51,25.47,25.51,6036.0,BTU +2023-10-02 11:05:00,25.47,25.48,25.46,25.48,2429.0,BTU +2023-10-02 11:04:00,25.47,25.5,25.47,25.48,9716.0,BTU +2023-10-02 11:03:00,25.44,25.469,25.43,25.469,7595.0,BTU +2023-10-02 11:02:00,25.39,25.44,25.39,25.43,3378.0,BTU +2023-10-02 11:01:00,25.42,25.44,25.39,25.39,4145.0,BTU +2023-10-02 11:00:00,25.35,25.405,25.35,25.405,3925.0,BTU +2023-10-02 10:59:00,25.32,25.355,25.32,25.35,6611.0,BTU +2023-10-02 10:58:00,25.3,25.305,25.29,25.305,1945.0,BTU +2023-10-02 10:57:00,25.337,25.34,25.32,25.32,6667.0,BTU +2023-10-02 10:56:00,25.27,25.32,25.27,25.32,3015.0,BTU +2023-10-02 10:55:00,25.26,25.289,25.26,25.28,3059.0,BTU +2023-10-02 10:54:00,25.275,25.295,25.26,25.27,8040.0,BTU +2023-10-02 10:53:00,25.3,25.3,25.27,25.275,4536.0,BTU +2023-10-02 10:52:00,25.29,25.3,25.28,25.3,3840.0,BTU +2023-10-02 10:51:00,25.229,25.29,25.22,25.29,10106.0,BTU +2023-10-02 10:50:00,25.25,25.259,25.23,25.24,6135.0,BTU +2023-10-02 10:49:00,25.24,25.25,25.22,25.245,1834.0,BTU +2023-10-02 10:48:00,25.26,25.29,25.24,25.24,6105.0,BTU +2023-10-02 10:47:00,25.24,25.275,25.229,25.275,8343.0,BTU +2023-10-02 10:46:00,25.23,25.25,25.2,25.24,8560.0,BTU +2023-10-02 10:45:00,25.15,25.22,25.13,25.22,9487.0,BTU +2023-10-02 10:44:00,25.05,25.15,25.05,25.14,3522.0,BTU +2023-10-02 10:43:00,25.0,25.04,24.985,25.04,10408.0,BTU +2023-10-02 10:42:00,25.05,25.05,25.005,25.005,3801.0,BTU +2023-10-02 10:41:00,25.14,25.14,25.07,25.07,6756.0,BTU +2023-10-02 10:40:00,25.13,25.179,25.12,25.15,4632.0,BTU +2023-10-02 10:39:00,25.13,25.16,25.12,25.13,6634.0,BTU +2023-10-02 10:38:00,25.12,25.13,25.09,25.115,25089.0,BTU +2023-10-02 10:37:00,25.08,25.125,25.07,25.115,19360.0,BTU +2023-10-02 10:36:00,25.055,25.07,25.01,25.07,9974.0,BTU +2023-10-02 10:35:00,25.06,25.11,25.05,25.055,12441.0,BTU +2023-10-02 10:34:00,25.019,25.08,25.019,25.06,10581.0,BTU +2023-10-02 10:33:00,25.065,25.08,25.01,25.015,28601.0,BTU +2023-10-02 10:32:00,25.04,25.11,25.04,25.06,10419.0,BTU +2023-10-02 10:31:00,25.07,25.1,25.05,25.05,15673.0,BTU +2023-10-02 10:30:00,25.025,25.06,25.01,25.06,8499.0,BTU +2023-10-02 10:29:00,25.05,25.06,25.03,25.04,9208.0,BTU +2023-10-02 10:28:00,25.04,25.06,25.04,25.05,7546.0,BTU +2023-10-02 10:27:00,25.1,25.1,25.05,25.05,8499.0,BTU +2023-10-02 10:26:00,25.13,25.15,25.11,25.11,3890.0,BTU +2023-10-02 10:25:00,25.1,25.13,25.09,25.13,5039.0,BTU +2023-10-02 10:24:00,25.08,25.08,25.01,25.05,8252.0,BTU +2023-10-02 10:23:00,25.07,25.08,25.05,25.07,15387.0,BTU +2023-10-02 10:22:00,25.04,25.1,25.02,25.05,28830.0,BTU +2023-10-02 10:21:00,25.155,25.155,25.04,25.04,15261.0,BTU +2023-10-02 10:20:00,25.14,25.155,25.092,25.15,8933.0,BTU +2023-10-02 10:19:00,25.19,25.19,25.15,25.15,5329.0,BTU +2023-10-02 10:18:00,25.09,25.205,25.07,25.18,12709.0,BTU +2023-10-02 10:17:00,25.07,25.099,25.07,25.08,2782.0,BTU +2023-10-02 10:16:00,25.13,25.135,25.06,25.06,8912.0,BTU +2023-10-02 10:15:00,25.12,25.135,25.08,25.135,4602.0,BTU +2023-10-02 10:14:00,25.155,25.16,25.12,25.12,4897.0,BTU +2023-10-02 10:13:00,25.19,25.2,25.15,25.15,4224.0,BTU +2023-10-02 10:12:00,25.23,25.23,25.2,25.2,7765.0,BTU +2023-10-02 10:11:00,25.25,25.275,25.235,25.235,5255.0,BTU +2023-10-02 10:10:00,25.25,25.29,25.24,25.24,7576.0,BTU +2023-10-02 10:09:00,25.26,25.27,25.25,25.25,3431.0,BTU +2023-10-02 10:08:00,25.29,25.29,25.248,25.25,3862.0,BTU +2023-10-02 10:07:00,25.29,25.3,25.25,25.3,7317.0,BTU +2023-10-02 10:06:00,25.34,25.35,25.3,25.3,7028.0,BTU +2023-10-02 10:05:00,25.29,25.31,25.26,25.31,4573.0,BTU +2023-10-02 10:04:00,25.28,25.3,25.26,25.292,8260.0,BTU +2023-10-02 10:03:00,25.3,25.31,25.24,25.3,7132.0,BTU +2023-10-02 10:02:00,25.32,25.35,25.31,25.31,5614.0,BTU +2023-10-02 10:01:00,25.4,25.4,25.32,25.33,6685.0,BTU +2023-10-02 10:00:00,25.34,25.41,25.3,25.39,7475.0,BTU +2023-10-02 09:59:00,25.385,25.385,25.35,25.35,2136.0,BTU +2023-10-02 09:58:00,25.4,25.42,25.39,25.4,7154.0,BTU +2023-10-02 09:57:00,25.42,25.42,25.4,25.4,3094.0,BTU +2023-10-02 09:56:00,25.41,25.41,25.36,25.39,6373.0,BTU +2023-10-02 09:55:00,25.45,25.47,25.42,25.43,15005.0,BTU +2023-10-02 09:54:00,25.32,25.42,25.295,25.42,7938.0,BTU +2023-10-02 09:53:00,25.29,25.33,25.26,25.33,37350.0,BTU +2023-10-02 09:52:00,25.36,25.36,25.29,25.29,21563.0,BTU +2023-10-02 09:51:00,25.24,25.36,25.24,25.36,22825.0,BTU +2023-10-02 09:50:00,25.35,25.35,25.21,25.215,25443.0,BTU +2023-10-02 09:49:00,25.355,25.36,25.32,25.341,10534.0,BTU +2023-10-02 09:48:00,25.37,25.42,25.33,25.33,21973.0,BTU +2023-10-02 09:47:00,25.42,25.46,25.37,25.37,14006.0,BTU +2023-10-02 09:46:00,25.47,25.47,25.42,25.42,12022.0,BTU +2023-10-02 09:45:00,25.475,25.49,25.42,25.46,8538.0,BTU +2023-10-02 09:44:00,25.47,25.47,25.43,25.47,2462.0,BTU +2023-10-02 09:43:00,25.535,25.535,25.47,25.47,6621.0,BTU +2023-10-02 09:42:00,25.51,25.55,25.48,25.51,15558.0,BTU +2023-10-02 09:41:00,25.45,25.5,25.42,25.5,10476.0,BTU +2023-10-02 09:40:00,25.56,25.56,25.45,25.46,10211.0,BTU +2023-10-02 09:39:00,25.6,25.6,25.56,25.595,4280.0,BTU +2023-10-02 09:38:00,25.45,25.625,25.45,25.596,5753.0,BTU +2023-10-02 09:37:00,25.53,25.55,25.44,25.44,26191.0,BTU +2023-10-02 09:36:00,25.7,25.7,25.47,25.53,25455.0,BTU +2023-10-02 09:35:00,25.739,25.75,25.7,25.7,6922.0,BTU +2023-10-02 09:34:00,25.81,25.817,25.64,25.64,4955.0,BTU +2023-10-02 09:33:00,25.76,25.78,25.7,25.74,14583.0,BTU +2023-10-02 09:32:00,25.56,25.77,25.51,25.77,60214.0,BTU +2023-10-02 09:31:00,25.59,25.62,25.59,25.62,1543.0,BTU +2023-10-02 09:30:00,25.82,25.82,25.63,25.63,837.0,BTU +2023-10-02 09:29:00,25.76,25.76,25.76,25.76,50.0,BTU +2023-10-02 09:26:00,25.88,25.88,25.87,25.87,100.0,BTU +2023-10-02 09:23:00,25.85,25.86,25.85,25.86,651.0,BTU +2023-10-02 09:22:00,25.85,25.85,25.85,25.85,100.0,BTU +2023-10-02 09:21:00,25.85,25.85,25.85,25.85,10.0,BTU +2023-10-02 09:20:00,25.85,25.86,25.85,25.86,600.0,BTU +2023-10-02 09:18:00,25.8,25.8,25.8,25.8,200.0,BTU +2023-10-02 09:14:00,25.8,25.8,25.8,25.8,20.0,BTU +2023-10-02 09:09:00,25.73,25.73,25.72,25.72,400.0,BTU +2023-10-02 09:06:00,25.78,25.78,25.72,25.72,1200.0,BTU +2023-10-02 08:54:00,25.71,25.71,25.71,25.71,6.0,BTU +2023-10-02 08:48:00,25.73,25.76,25.71,25.71,10673.0,BTU +2023-10-02 08:24:00,25.7,25.7,25.7,25.7,100.0,BTU +2023-10-02 08:09:00,25.72,25.72,25.7,25.7,143.0,BTU +2023-10-02 08:01:00,25.977,25.977,25.977,25.977,1.0,BTU +2023-10-02 08:00:00,25.998,25.998,25.998,25.998,150.0,BTU +2023-10-02 07:59:00,26.04,26.04,25.99,25.99,201.0,BTU +2023-10-02 07:51:00,25.71,25.71,25.7,25.7,400.0,BTU +2023-10-02 07:48:00,26.0,26.0,26.0,26.0,2.0,BTU +2023-10-02 07:23:00,25.96,26.0,25.96,26.0,66.0,BTU +2023-10-02 07:00:00,25.94,25.94,25.94,25.94,4.0,BTU +2023-10-02 06:56:00,25.99,25.99,25.82,25.94,1572.0,BTU +2023-10-02 06:47:00,25.98,25.98,25.98,25.98,5.0,BTU +2023-10-02 05:43:00,25.87,25.88,25.87,25.88,3.0,BTU +2023-10-02 04:52:00,25.87,25.88,25.87,25.88,5.0,BTU +2023-10-02 04:01:00,25.56,25.56,25.22,25.22,15.0,BTU +2023-09-29 19:09:00,25.9,25.9,25.9,25.9,20.0,BTU +2023-09-29 19:00:00,25.99,25.99,25.99,25.99,277272.0,BTU +2023-09-29 18:33:00,25.89,25.89,25.89,25.89,1.0,BTU +2023-09-29 18:30:00,25.99,25.99,25.99,25.99,277272.0,BTU +2023-09-29 18:21:00,25.99,25.99,25.99,25.99,23.0,BTU +2023-09-29 18:09:00,25.89,25.89,25.89,25.89,194.0,BTU +2023-09-29 18:06:00,25.99,25.99,25.99,25.99,56.0,BTU +2023-09-29 18:02:00,25.9,25.9,25.9,25.9,1.0,BTU +2023-09-29 18:01:00,25.9,25.9,25.9,25.9,1.0,BTU +2023-09-29 17:51:00,25.89,25.89,25.89,25.89,95.0,BTU +2023-09-29 17:43:00,25.95,25.95,25.95,25.95,115.0,BTU +2023-09-29 17:16:00,25.91,25.91,25.9,25.9,4.0,BTU +2023-09-29 17:00:00,26.04,26.04,26.04,26.04,21.0,BTU +2023-09-29 16:16:00,25.99,25.99,25.99,25.99,4330.0,BTU +2023-09-29 16:11:00,25.901,25.901,25.901,25.901,475.0,BTU +2023-09-29 16:10:00,25.99,25.99,25.99,25.99,277272.0,BTU +2023-09-29 16:02:00,25.99,25.99,25.99,25.99,32532.0,BTU +2023-09-29 16:01:00,25.99,25.99,25.99,25.99,4971.0,BTU +2023-09-29 16:00:00,26.0,26.0,25.99,25.99,588629.0,BTU +2023-09-29 15:59:00,26.005,26.01,26.0,26.0,70173.0,BTU +2023-09-29 15:58:00,26.025,26.04,26.0,26.005,42897.0,BTU +2023-09-29 15:57:00,25.99,26.029,25.99,26.025,22708.0,BTU +2023-09-29 15:56:00,25.98,26.0,25.98,25.99,50985.0,BTU +2023-09-29 15:55:00,26.01,26.015,25.975,25.985,36177.0,BTU +2023-09-29 15:54:00,26.035,26.045,26.0,26.007,33256.0,BTU +2023-09-29 15:53:00,26.035,26.035,26.02,26.035,19117.0,BTU +2023-09-29 15:52:00,26.029,26.04,26.028,26.035,6511.0,BTU +2023-09-29 15:51:00,26.035,26.045,26.01,26.025,29864.0,BTU +2023-09-29 15:50:00,26.03,26.05,26.02,26.04,23188.0,BTU +2023-09-29 15:49:00,26.02,26.035,26.01,26.03,11392.0,BTU +2023-09-29 15:48:00,26.015,26.02,26.0,26.015,11389.0,BTU +2023-09-29 15:47:00,26.0,26.015,26.0,26.015,4669.0,BTU +2023-09-29 15:46:00,26.005,26.015,25.995,26.0,18775.0,BTU +2023-09-29 15:45:00,26.005,26.01,25.995,26.01,7404.0,BTU +2023-09-29 15:44:00,25.995,26.005,25.995,26.005,9659.0,BTU +2023-09-29 15:43:00,25.965,26.0,25.965,26.0,12514.0,BTU +2023-09-29 15:42:00,25.975,25.98,25.965,25.965,5110.0,BTU +2023-09-29 15:41:00,25.995,25.995,25.97,25.98,11830.0,BTU +2023-09-29 15:40:00,26.005,26.01,25.991,25.995,3181.0,BTU +2023-09-29 15:39:00,26.01,26.025,26.0,26.0,18937.0,BTU +2023-09-29 15:38:00,26.015,26.02,26.01,26.015,6736.0,BTU +2023-09-29 15:37:00,25.985,26.015,25.985,26.015,4829.0,BTU +2023-09-29 15:36:00,25.999,26.005,25.985,25.985,10368.0,BTU +2023-09-29 15:35:00,25.995,26.0,25.99,25.995,9346.0,BTU +2023-09-29 15:34:00,26.0,26.0,25.99,26.0,3898.0,BTU +2023-09-29 15:33:00,26.005,26.01,25.99,25.99,6504.0,BTU +2023-09-29 15:32:00,26.0,26.01,25.985,26.01,7301.0,BTU +2023-09-29 15:31:00,25.999,26.02,25.995,26.01,10692.0,BTU +2023-09-29 15:30:00,26.035,26.035,25.985,25.99,12135.0,BTU +2023-09-29 15:29:00,26.045,26.045,26.025,26.035,4425.0,BTU +2023-09-29 15:28:00,26.045,26.06,26.04,26.045,10549.0,BTU +2023-09-29 15:27:00,26.03,26.05,26.02,26.045,3308.0,BTU +2023-09-29 15:26:00,26.02,26.025,26.005,26.025,4230.0,BTU +2023-09-29 15:25:00,26.015,26.025,26.005,26.02,4398.0,BTU +2023-09-29 15:24:00,26.015,26.025,26.009,26.01,6402.0,BTU +2023-09-29 15:23:00,26.035,26.045,26.015,26.015,11183.0,BTU +2023-09-29 15:22:00,26.035,26.035,26.03,26.035,2020.0,BTU +2023-09-29 15:21:00,26.055,26.055,26.035,26.035,4895.0,BTU +2023-09-29 15:20:00,26.06,26.065,26.05,26.055,4553.0,BTU +2023-09-29 15:19:00,26.07,26.075,26.06,26.065,4013.0,BTU +2023-09-29 15:18:00,26.049,26.07,26.045,26.07,4271.0,BTU +2023-09-29 15:17:00,26.045,26.055,26.045,26.045,3384.0,BTU +2023-09-29 15:16:00,26.055,26.055,26.045,26.05,3632.0,BTU +2023-09-29 15:15:00,26.04,26.06,26.04,26.059,1662.0,BTU +2023-09-29 15:14:00,26.07,26.07,26.04,26.04,9570.0,BTU +2023-09-29 15:13:00,26.04,26.075,26.04,26.075,13210.0,BTU +2023-09-29 15:12:00,26.045,26.045,26.025,26.03,4063.0,BTU +2023-09-29 15:11:00,25.99,26.04,25.99,26.033,9530.0,BTU +2023-09-29 15:10:00,25.99,26.0,25.985,25.995,5425.0,BTU +2023-09-29 15:09:00,26.015,26.015,25.99,25.995,9359.0,BTU +2023-09-29 15:08:00,26.045,26.05,26.02,26.02,8324.0,BTU +2023-09-29 15:07:00,26.055,26.055,26.025,26.04,18856.0,BTU +2023-09-29 15:06:00,26.06,26.06,26.042,26.055,12327.0,BTU +2023-09-29 15:05:00,26.09,26.095,26.065,26.065,6176.0,BTU +2023-09-29 15:04:00,26.11,26.115,26.09,26.09,2784.0,BTU +2023-09-29 15:03:00,26.17,26.17,26.1,26.11,16815.0,BTU +2023-09-29 15:02:00,26.175,26.176,26.173,26.175,3744.0,BTU +2023-09-29 15:01:00,26.135,26.175,26.135,26.175,14665.0,BTU +2023-09-29 15:00:00,26.14,26.15,26.135,26.135,6941.0,BTU +2023-09-29 14:59:00,26.13,26.14,26.125,26.14,1595.0,BTU +2023-09-29 14:58:00,26.12,26.13,26.12,26.13,1869.0,BTU +2023-09-29 14:57:00,26.085,26.119,26.08,26.119,15464.0,BTU +2023-09-29 14:56:00,26.07,26.08,26.07,26.08,1216.0,BTU +2023-09-29 14:55:00,26.035,26.065,26.035,26.065,10182.0,BTU +2023-09-29 14:54:00,26.035,26.04,26.035,26.04,4094.0,BTU +2023-09-29 14:53:00,25.99,26.03,25.99,26.03,3841.0,BTU +2023-09-29 14:52:00,25.975,26.0,25.97,25.99,36922.0,BTU +2023-09-29 14:51:00,25.98,25.99,25.97,25.975,12283.0,BTU +2023-09-29 14:50:00,25.97,25.98,25.945,25.98,12288.0,BTU +2023-09-29 14:49:00,25.995,25.997,25.97,25.975,17657.0,BTU +2023-09-29 14:48:00,26.0,26.0,25.99,25.99,4005.0,BTU +2023-09-29 14:47:00,26.0,26.0,25.995,25.995,572.0,BTU +2023-09-29 14:46:00,25.995,26.0,25.992,26.0,968.0,BTU +2023-09-29 14:45:00,25.99,26.0,25.985,26.0,2423.0,BTU +2023-09-29 14:44:00,25.97,25.995,25.97,25.99,2512.0,BTU +2023-09-29 14:43:00,25.955,25.965,25.955,25.965,1911.0,BTU +2023-09-29 14:42:00,25.96,25.97,25.955,25.955,8659.0,BTU +2023-09-29 14:41:00,25.97,25.97,25.94,25.96,12588.0,BTU +2023-09-29 14:40:00,25.95,25.97,25.95,25.97,3592.0,BTU +2023-09-29 14:39:00,25.96,25.965,25.95,25.95,7673.0,BTU +2023-09-29 14:38:00,25.95,25.96,25.95,25.96,2292.0,BTU +2023-09-29 14:37:00,25.935,25.95,25.93,25.94,8475.0,BTU +2023-09-29 14:36:00,25.92,25.935,25.92,25.935,1194.0,BTU +2023-09-29 14:35:00,25.91,25.915,25.905,25.915,4763.0,BTU +2023-09-29 14:34:00,25.905,25.92,25.9,25.92,3103.0,BTU +2023-09-29 14:33:00,25.89,25.9,25.89,25.9,3097.0,BTU +2023-09-29 14:32:00,25.9,25.9,25.895,25.895,5686.0,BTU +2023-09-29 14:31:00,25.92,25.92,25.895,25.9,7142.0,BTU +2023-09-29 14:30:00,25.92,25.925,25.92,25.92,2744.0,BTU +2023-09-29 14:29:00,25.93,25.93,25.915,25.915,4025.0,BTU +2023-09-29 14:28:00,25.925,25.96,25.925,25.94,8774.0,BTU +2023-09-29 14:27:00,25.94,25.95,25.94,25.94,5831.0,BTU +2023-09-29 14:26:00,25.932,25.94,25.93,25.935,1905.0,BTU +2023-09-29 14:25:00,25.915,25.93,25.905,25.93,4239.0,BTU +2023-09-29 14:24:00,25.92,25.92,25.885,25.915,20290.0,BTU +2023-09-29 14:23:00,25.915,25.915,25.915,25.915,1105.0,BTU +2023-09-29 14:22:00,25.965,25.965,25.915,25.92,16983.0,BTU +2023-09-29 14:21:00,25.97,25.97,25.965,25.97,835.0,BTU +2023-09-29 14:20:00,25.94,25.96,25.93,25.96,5542.0,BTU +2023-09-29 14:19:00,25.955,25.955,25.935,25.94,6260.0,BTU +2023-09-29 14:18:00,25.955,25.955,25.955,25.955,332.0,BTU +2023-09-29 14:17:00,25.95,25.955,25.95,25.955,1734.0,BTU +2023-09-29 14:16:00,25.95,25.96,25.945,25.95,6317.0,BTU +2023-09-29 14:15:00,25.96,25.968,25.95,25.95,2139.0,BTU +2023-09-29 14:14:00,25.965,25.975,25.965,25.965,3196.0,BTU +2023-09-29 14:13:00,25.965,25.97,25.965,25.97,772.0,BTU +2023-09-29 14:12:00,25.961,25.975,25.955,25.965,4769.0,BTU +2023-09-29 14:11:00,25.95,25.98,25.95,25.97,2983.0,BTU +2023-09-29 14:10:00,25.93,25.945,25.925,25.945,3605.0,BTU +2023-09-29 14:09:00,25.95,25.95,25.925,25.935,4715.0,BTU +2023-09-29 14:08:00,25.93,25.94,25.92,25.94,1264.0,BTU +2023-09-29 14:07:00,25.91,25.92,25.905,25.92,3368.0,BTU +2023-09-29 14:06:00,25.895,25.91,25.89,25.91,1650.0,BTU +2023-09-29 14:05:00,25.909,25.91,25.885,25.89,6652.0,BTU +2023-09-29 14:04:00,25.9,25.905,25.885,25.905,3935.0,BTU +2023-09-29 14:03:00,25.925,25.93,25.905,25.905,5216.0,BTU +2023-09-29 14:02:00,25.915,25.92,25.9,25.915,6469.0,BTU +2023-09-29 14:01:00,25.91,25.92,25.89,25.92,6779.0,BTU +2023-09-29 14:00:00,25.91,25.92,25.91,25.92,1558.0,BTU +2023-09-29 13:59:00,25.915,25.92,25.9,25.9,2526.0,BTU +2023-09-29 13:58:00,25.93,25.93,25.92,25.92,2879.0,BTU +2023-09-29 13:57:00,25.93,25.95,25.93,25.935,4967.0,BTU +2023-09-29 13:56:00,25.93,25.945,25.929,25.945,1074.0,BTU +2023-09-29 13:55:00,25.9,25.92,25.9,25.92,2794.0,BTU +2023-09-29 13:54:00,25.925,25.93,25.9,25.9,7017.0,BTU +2023-09-29 13:53:00,25.885,25.93,25.885,25.925,5384.0,BTU +2023-09-29 13:52:00,25.875,25.89,25.875,25.885,2597.0,BTU +2023-09-29 13:51:00,25.871,25.88,25.87,25.87,1155.0,BTU +2023-09-29 13:50:00,25.895,25.895,25.86,25.875,4441.0,BTU +2023-09-29 13:49:00,25.905,25.905,25.885,25.895,5816.0,BTU +2023-09-29 13:48:00,25.9,25.94,25.895,25.9,13181.0,BTU +2023-09-29 13:47:00,25.925,25.925,25.89,25.9,7899.0,BTU +2023-09-29 13:46:00,25.9,25.93,25.895,25.93,13751.0,BTU +2023-09-29 13:45:00,25.91,25.91,25.865,25.89,16157.0,BTU +2023-09-29 13:44:00,25.895,25.91,25.895,25.91,2123.0,BTU +2023-09-29 13:43:00,25.889,25.89,25.88,25.89,4172.0,BTU +2023-09-29 13:42:00,25.87,25.89,25.87,25.89,2612.0,BTU +2023-09-29 13:41:00,25.855,25.87,25.855,25.87,2897.0,BTU +2023-09-29 13:40:00,25.885,25.885,25.853,25.853,3638.0,BTU +2023-09-29 13:39:00,25.89,25.89,25.87,25.885,8007.0,BTU +2023-09-29 13:38:00,25.88,25.905,25.88,25.89,3655.0,BTU +2023-09-29 13:37:00,25.87,25.88,25.865,25.875,3393.0,BTU +2023-09-29 13:36:00,25.905,25.905,25.865,25.87,5486.0,BTU +2023-09-29 13:35:00,25.95,25.95,25.906,25.905,5664.0,BTU +2023-09-29 13:34:00,25.95,25.955,25.93,25.94,3789.0,BTU +2023-09-29 13:33:00,25.982,25.995,25.955,25.955,8048.0,BTU +2023-09-29 13:32:00,26.005,26.005,25.99,25.995,3004.0,BTU +2023-09-29 13:31:00,26.01,26.015,26.006,26.006,5356.0,BTU +2023-09-29 13:30:00,25.999,26.015,25.99,26.015,8621.0,BTU +2023-09-29 13:29:00,25.98,26.01,25.98,25.995,5672.0,BTU +2023-09-29 13:28:00,25.995,25.995,25.975,25.975,5422.0,BTU +2023-09-29 13:27:00,25.98,26.0,25.977,26.0,4996.0,BTU +2023-09-29 13:26:00,25.96,25.97,25.955,25.97,16953.0,BTU +2023-09-29 13:25:00,25.945,25.96,25.945,25.959,7357.0,BTU +2023-09-29 13:24:00,25.95,25.95,25.95,25.95,3253.0,BTU +2023-09-29 13:23:00,25.975,25.975,25.945,25.96,22195.0,BTU +2023-09-29 13:22:00,25.985,25.99,25.98,25.98,3520.0,BTU +2023-09-29 13:21:00,25.99,25.99,25.975,25.98,5611.0,BTU +2023-09-29 13:20:00,25.955,25.99,25.955,25.99,7896.0,BTU +2023-09-29 13:19:00,25.95,25.955,25.95,25.955,3171.0,BTU +2023-09-29 13:18:00,25.97,25.97,25.935,25.945,6174.0,BTU +2023-09-29 13:17:00,25.95,25.98,25.945,25.979,7918.0,BTU +2023-09-29 13:16:00,25.965,25.97,25.955,25.955,2686.0,BTU +2023-09-29 13:15:00,25.955,25.97,25.95,25.965,1584.0,BTU +2023-09-29 13:14:00,25.935,25.96,25.935,25.955,1510.0,BTU +2023-09-29 13:13:00,25.95,25.95,25.93,25.94,3733.0,BTU +2023-09-29 13:12:00,25.95,25.95,25.92,25.95,10921.0,BTU +2023-09-29 13:11:00,25.95,25.955,25.945,25.945,1038.0,BTU +2023-09-29 13:10:00,25.96,25.96,25.945,25.945,2387.0,BTU +2023-09-29 13:09:00,25.98,25.985,25.965,25.965,10605.0,BTU +2023-09-29 13:08:00,25.975,25.985,25.965,25.98,5966.0,BTU +2023-09-29 13:07:00,25.98,25.985,25.97,25.97,3669.0,BTU +2023-09-29 13:06:00,26.01,26.01,26.0,26.0,6739.0,BTU +2023-09-29 13:05:00,26.02,26.02,26.01,26.015,2903.0,BTU +2023-09-29 13:04:00,26.0,26.025,26.0,26.025,1665.0,BTU +2023-09-29 13:03:00,25.99,25.99,25.97,25.99,4811.0,BTU +2023-09-29 13:02:00,25.99,25.99,25.94,25.985,13002.0,BTU +2023-09-29 13:01:00,26.001,26.001,25.99,25.99,4930.0,BTU +2023-09-29 13:00:00,26.045,26.045,26.01,26.01,6746.0,BTU +2023-09-29 12:59:00,26.04,26.045,26.04,26.045,1542.0,BTU +2023-09-29 12:58:00,26.07,26.07,26.03,26.039,9549.0,BTU +2023-09-29 12:57:00,26.07,26.08,26.07,26.08,507.0,BTU +2023-09-29 12:56:00,26.08,26.08,26.075,26.075,745.0,BTU +2023-09-29 12:55:00,26.07,26.08,26.07,26.075,1526.0,BTU +2023-09-29 12:54:00,26.09,26.09,26.06,26.06,10036.0,BTU +2023-09-29 12:53:00,26.06,26.085,26.06,26.085,2563.0,BTU +2023-09-29 12:52:00,26.07,26.07,26.05,26.06,6093.0,BTU +2023-09-29 12:51:00,26.079,26.079,26.07,26.07,1100.0,BTU +2023-09-29 12:50:00,26.125,26.125,26.07,26.07,5199.0,BTU +2023-09-29 12:49:00,26.11,26.128,26.11,26.125,4155.0,BTU +2023-09-29 12:48:00,26.12,26.12,26.11,26.11,2959.0,BTU +2023-09-29 12:47:00,26.19,26.19,26.12,26.12,9767.0,BTU +2023-09-29 12:46:00,26.17,26.2,26.17,26.19,6741.0,BTU +2023-09-29 12:45:00,26.15,26.17,26.15,26.17,1565.0,BTU +2023-09-29 12:44:00,26.14,26.155,26.14,26.14,4733.0,BTU +2023-09-29 12:43:00,26.16,26.17,26.14,26.14,7725.0,BTU +2023-09-29 12:42:00,26.17,26.17,26.165,26.165,654.0,BTU +2023-09-29 12:41:00,26.17,26.17,26.17,26.17,981.0,BTU +2023-09-29 12:40:00,26.15,26.165,26.145,26.165,6775.0,BTU +2023-09-29 12:39:00,26.17,26.17,26.14,26.15,9842.0,BTU +2023-09-29 12:38:00,26.186,26.186,26.18,26.18,2669.0,BTU +2023-09-29 12:37:00,26.17,26.185,26.165,26.18,5737.0,BTU +2023-09-29 12:36:00,26.17,26.18,26.167,26.167,6969.0,BTU +2023-09-29 12:35:00,26.14,26.17,26.14,26.17,3059.0,BTU +2023-09-29 12:34:00,26.115,26.13,26.115,26.13,1974.0,BTU +2023-09-29 12:33:00,26.13,26.135,26.11,26.115,3048.0,BTU +2023-09-29 12:32:00,26.14,26.15,26.13,26.13,11295.0,BTU +2023-09-29 12:31:00,26.12,26.14,26.12,26.13,2659.0,BTU +2023-09-29 12:30:00,26.1,26.115,26.1,26.115,2027.0,BTU +2023-09-29 12:29:00,26.14,26.145,26.1,26.1,7832.0,BTU +2023-09-29 12:28:00,26.11,26.14,26.11,26.14,4620.0,BTU +2023-09-29 12:27:00,26.125,26.125,26.095,26.1,5270.0,BTU +2023-09-29 12:26:00,26.13,26.13,26.109,26.12,8758.0,BTU +2023-09-29 12:25:00,26.17,26.17,26.13,26.14,9360.0,BTU +2023-09-29 12:24:00,26.165,26.17,26.16,26.16,2465.0,BTU +2023-09-29 12:23:00,26.185,26.19,26.16,26.165,8231.0,BTU +2023-09-29 12:22:00,26.165,26.19,26.165,26.189,2143.0,BTU +2023-09-29 12:21:00,26.12,26.15,26.11,26.15,8239.0,BTU +2023-09-29 12:20:00,26.18,26.18,26.12,26.13,20427.0,BTU +2023-09-29 12:19:00,26.15,26.18,26.145,26.175,3240.0,BTU +2023-09-29 12:18:00,26.125,26.149,26.125,26.145,3298.0,BTU +2023-09-29 12:17:00,26.125,26.135,26.125,26.13,4454.0,BTU +2023-09-29 12:16:00,26.1,26.125,26.1,26.125,3542.0,BTU +2023-09-29 12:15:00,26.075,26.11,26.075,26.1,6104.0,BTU +2023-09-29 12:14:00,26.07,26.085,26.07,26.075,1387.0,BTU +2023-09-29 12:13:00,26.13,26.13,26.06,26.07,10943.0,BTU +2023-09-29 12:12:00,26.17,26.17,26.14,26.14,10124.0,BTU +2023-09-29 12:11:00,26.14,26.165,26.14,26.159,2249.0,BTU +2023-09-29 12:10:00,26.115,26.15,26.11,26.14,5128.0,BTU +2023-09-29 12:09:00,26.115,26.12,26.11,26.12,6635.0,BTU +2023-09-29 12:08:00,26.13,26.13,26.105,26.115,4303.0,BTU +2023-09-29 12:07:00,26.075,26.13,26.07,26.13,10227.0,BTU +2023-09-29 12:06:00,26.075,26.085,26.075,26.08,2308.0,BTU +2023-09-29 12:05:00,26.055,26.08,26.055,26.075,3623.0,BTU +2023-09-29 12:04:00,26.05,26.065,26.03,26.06,11118.0,BTU +2023-09-29 12:03:00,26.07,26.085,26.04,26.041,7773.0,BTU +2023-09-29 12:02:00,26.07,26.07,26.065,26.07,1028.0,BTU +2023-09-29 12:01:00,26.1,26.1,26.06,26.065,3659.0,BTU +2023-09-29 12:00:00,26.07,26.095,26.06,26.095,4589.0,BTU +2023-09-29 11:59:00,26.03,26.07,26.03,26.06,4575.0,BTU +2023-09-29 11:58:00,26.06,26.07,26.035,26.035,5414.0,BTU +2023-09-29 11:57:00,26.06,26.06,26.035,26.06,2948.0,BTU +2023-09-29 11:56:00,26.06,26.065,26.05,26.06,3998.0,BTU +2023-09-29 11:55:00,26.025,26.04,26.025,26.04,1772.0,BTU +2023-09-29 11:54:00,26.04,26.065,26.025,26.025,8277.0,BTU +2023-09-29 11:53:00,26.105,26.115,26.04,26.04,10242.0,BTU +2023-09-29 11:52:00,26.07,26.105,26.07,26.105,5940.0,BTU +2023-09-29 11:51:00,26.11,26.11,26.09,26.09,4419.0,BTU +2023-09-29 11:50:00,26.124,26.13,26.115,26.115,2365.0,BTU +2023-09-29 11:49:00,26.135,26.135,26.12,26.12,2376.0,BTU +2023-09-29 11:48:00,26.125,26.13,26.11,26.13,8414.0,BTU +2023-09-29 11:47:00,26.095,26.125,26.095,26.125,2333.0,BTU +2023-09-29 11:46:00,26.11,26.13,26.06,26.09,18011.0,BTU +2023-09-29 11:45:00,26.11,26.115,26.085,26.105,18394.0,BTU +2023-09-29 11:44:00,26.095,26.115,26.09,26.115,12347.0,BTU +2023-09-29 11:43:00,26.105,26.105,26.095,26.095,5307.0,BTU +2023-09-29 11:42:00,26.09,26.11,26.09,26.109,2746.0,BTU +2023-09-29 11:41:00,26.05,26.09,26.05,26.09,5618.0,BTU +2023-09-29 11:40:00,26.005,26.05,26.0,26.049,1823.0,BTU +2023-09-29 11:39:00,26.03,26.03,26.0,26.0,2496.0,BTU +2023-09-29 11:38:00,26.03,26.03,25.99,26.015,26613.0,BTU +2023-09-29 11:37:00,26.065,26.08,26.02,26.04,24605.0,BTU +2023-09-29 11:36:00,26.06,26.07,26.055,26.07,1196.0,BTU +2023-09-29 11:35:00,26.06,26.088,26.055,26.074,16139.0,BTU +2023-09-29 11:34:00,26.135,26.135,26.061,26.061,7729.0,BTU +2023-09-29 11:33:00,26.14,26.145,26.135,26.145,4073.0,BTU +2023-09-29 11:32:00,26.16,26.16,26.15,26.15,2747.0,BTU +2023-09-29 11:31:00,26.161,26.17,26.155,26.155,4695.0,BTU +2023-09-29 11:30:00,26.121,26.16,26.121,26.16,4065.0,BTU +2023-09-29 11:29:00,26.145,26.145,26.125,26.125,8033.0,BTU +2023-09-29 11:28:00,26.17,26.17,26.13,26.15,6886.0,BTU +2023-09-29 11:27:00,26.2,26.2,26.17,26.175,4769.0,BTU +2023-09-29 11:26:00,26.18,26.2,26.18,26.2,3502.0,BTU +2023-09-29 11:25:00,26.22,26.22,26.175,26.175,28217.0,BTU +2023-09-29 11:24:00,26.23,26.23,26.205,26.225,3707.0,BTU +2023-09-29 11:23:00,26.2,26.235,26.2,26.235,2920.0,BTU +2023-09-29 11:22:00,26.22,26.22,26.185,26.19,8035.0,BTU +2023-09-29 11:21:00,26.21,26.22,26.205,26.22,2208.0,BTU +2023-09-29 11:20:00,26.14,26.205,26.14,26.205,4141.0,BTU +2023-09-29 11:19:00,26.18,26.18,26.15,26.15,16908.0,BTU +2023-09-29 11:18:00,26.145,26.17,26.14,26.17,2744.0,BTU +2023-09-29 11:17:00,26.135,26.14,26.12,26.14,10981.0,BTU +2023-09-29 11:16:00,26.145,26.145,26.13,26.13,2594.0,BTU +2023-09-29 11:15:00,26.11,26.15,26.105,26.15,3243.0,BTU +2023-09-29 11:14:00,26.08,26.12,26.075,26.111,7637.0,BTU +2023-09-29 11:13:00,26.03,26.08,26.03,26.07,5340.0,BTU +2023-09-29 11:12:00,26.01,26.03,25.995,26.03,11069.0,BTU +2023-09-29 11:11:00,26.0,26.003,26.0,26.003,3239.0,BTU +2023-09-29 11:10:00,26.01,26.01,25.98,26.0,8540.0,BTU +2023-09-29 11:09:00,25.98,26.015,25.98,26.01,3492.0,BTU +2023-09-29 11:08:00,25.96,25.975,25.94,25.975,12864.0,BTU +2023-09-29 11:07:00,25.97,25.98,25.97,25.975,7630.0,BTU +2023-09-29 11:06:00,25.97,25.97,25.93,25.957,12385.0,BTU +2023-09-29 11:05:00,26.02,26.02,25.98,25.98,8135.0,BTU +2023-09-29 11:04:00,26.02,26.025,26.01,26.01,3835.0,BTU +2023-09-29 11:03:00,26.045,26.06,26.03,26.04,9063.0,BTU +2023-09-29 11:02:00,26.11,26.11,26.04,26.045,6962.0,BTU +2023-09-29 11:01:00,26.1,26.11,26.09,26.11,6452.0,BTU +2023-09-29 11:00:00,26.145,26.15,26.11,26.11,9799.0,BTU +2023-09-29 10:59:00,26.165,26.165,26.15,26.15,4419.0,BTU +2023-09-29 10:58:00,26.155,26.2,26.155,26.16,18426.0,BTU +2023-09-29 10:57:00,26.16,26.165,26.15,26.155,5810.0,BTU +2023-09-29 10:56:00,26.17,26.22,26.16,26.165,13920.0,BTU +2023-09-29 10:55:00,26.13,26.18,26.115,26.17,5602.0,BTU +2023-09-29 10:54:00,26.09,26.13,26.09,26.13,10431.0,BTU +2023-09-29 10:53:00,26.08,26.09,26.075,26.09,2097.0,BTU +2023-09-29 10:52:00,26.08,26.09,26.08,26.08,4560.0,BTU +2023-09-29 10:51:00,26.07,26.07,26.045,26.07,12632.0,BTU +2023-09-29 10:50:00,26.1,26.105,26.075,26.075,8431.0,BTU +2023-09-29 10:49:00,26.17,26.17,26.11,26.11,9113.0,BTU +2023-09-29 10:48:00,26.205,26.205,26.165,26.18,7979.0,BTU +2023-09-29 10:47:00,26.25,26.259,26.215,26.215,6483.0,BTU +2023-09-29 10:46:00,26.26,26.26,26.22,26.25,12492.0,BTU +2023-09-29 10:45:00,26.24,26.26,26.23,26.26,7650.0,BTU +2023-09-29 10:44:00,26.23,26.245,26.23,26.24,3866.0,BTU +2023-09-29 10:43:00,26.24,26.24,26.21,26.221,4326.0,BTU +2023-09-29 10:42:00,26.25,26.26,26.235,26.24,15187.0,BTU +2023-09-29 10:41:00,26.22,26.23,26.195,26.23,15515.0,BTU +2023-09-29 10:40:00,26.16,26.23,26.16,26.225,31831.0,BTU +2023-09-29 10:39:00,26.15,26.165,26.145,26.16,14490.0,BTU +2023-09-29 10:38:00,26.15,26.15,26.13,26.15,14282.0,BTU +2023-09-29 10:37:00,26.095,26.15,26.095,26.15,15645.0,BTU +2023-09-29 10:36:00,26.05,26.11,26.05,26.1,21188.0,BTU +2023-09-29 10:35:00,26.045,26.05,26.03,26.04,8375.0,BTU +2023-09-29 10:34:00,26.03,26.05,26.025,26.05,5684.0,BTU +2023-09-29 10:33:00,26.045,26.045,26.025,26.025,5094.0,BTU +2023-09-29 10:32:00,26.024,26.065,26.02,26.04,13579.0,BTU +2023-09-29 10:31:00,26.05,26.07,26.03,26.03,16021.0,BTU +2023-09-29 10:30:00,26.03,26.05,26.03,26.049,6388.0,BTU +2023-09-29 10:29:00,26.04,26.05,26.01,26.03,25430.0,BTU +2023-09-29 10:28:00,26.04,26.05,26.02,26.05,10656.0,BTU +2023-09-29 10:27:00,26.08,26.085,26.04,26.045,12343.0,BTU +2023-09-29 10:26:00,26.065,26.1,26.06,26.08,18268.0,BTU +2023-09-29 10:25:00,26.015,26.07,26.015,26.06,10684.0,BTU +2023-09-29 10:24:00,26.04,26.045,26.0,26.005,17209.0,BTU +2023-09-29 10:23:00,26.03,26.05,26.01,26.032,14418.0,BTU +2023-09-29 10:22:00,26.019,26.045,26.01,26.03,19254.0,BTU +2023-09-29 10:21:00,26.0,26.04,25.99,26.01,28428.0,BTU +2023-09-29 10:20:00,26.03,26.04,26.0,26.0,27448.0,BTU +2023-09-29 10:19:00,25.999,26.02,25.985,26.02,9486.0,BTU +2023-09-29 10:18:00,25.92,26.01,25.915,25.99,78263.0,BTU +2023-09-29 10:17:00,25.915,25.915,25.88,25.91,7078.0,BTU +2023-09-29 10:16:00,25.97,25.97,25.915,25.915,13440.0,BTU +2023-09-29 10:15:00,25.99,26.015,25.97,25.97,16927.0,BTU +2023-09-29 10:14:00,25.925,25.98,25.92,25.98,15456.0,BTU +2023-09-29 10:13:00,25.925,25.93,25.895,25.925,30229.0,BTU +2023-09-29 10:12:00,26.0,26.0,25.92,25.925,27651.0,BTU +2023-09-29 10:11:00,25.96,25.995,25.96,25.99,2627.0,BTU +2023-09-29 10:10:00,26.01,26.03,25.95,25.95,9908.0,BTU +2023-09-29 10:09:00,25.98,26.005,25.98,26.005,4947.0,BTU +2023-09-29 10:08:00,25.97,25.981,25.96,25.98,4810.0,BTU +2023-09-29 10:07:00,25.96,25.975,25.95,25.975,6995.0,BTU +2023-09-29 10:06:00,25.98,26.0,25.97,25.975,11510.0,BTU +2023-09-29 10:05:00,26.01,26.01,25.985,25.985,11412.0,BTU +2023-09-29 10:04:00,26.0,26.02,25.985,26.02,11473.0,BTU +2023-09-29 10:03:00,25.885,26.0,25.885,25.99,21843.0,BTU +2023-09-29 10:02:00,25.975,25.98,25.88,25.89,12896.0,BTU +2023-09-29 10:01:00,25.99,25.99,25.975,25.975,7188.0,BTU +2023-09-29 10:00:00,25.975,26.0,25.97,25.995,19917.0,BTU +2023-09-29 09:59:00,25.99,26.0,25.96,25.97,18227.0,BTU +2023-09-29 09:58:00,25.945,26.005,25.945,25.995,17464.0,BTU +2023-09-29 09:57:00,25.91,25.96,25.905,25.945,19557.0,BTU +2023-09-29 09:56:00,25.89,25.93,25.87,25.92,9028.0,BTU +2023-09-29 09:55:00,25.89,25.9,25.875,25.89,6937.0,BTU +2023-09-29 09:54:00,25.87,25.91,25.87,25.9,16842.0,BTU +2023-09-29 09:53:00,25.93,25.932,25.85,25.87,32656.0,BTU +2023-09-29 09:52:00,25.93,25.96,25.91,25.938,10437.0,BTU +2023-09-29 09:51:00,25.989,25.995,25.935,25.935,9608.0,BTU +2023-09-29 09:50:00,25.95,26.0,25.94,25.98,11280.0,BTU +2023-09-29 09:49:00,26.01,26.04,25.95,25.95,21267.0,BTU +2023-09-29 09:48:00,26.049,26.11,26.02,26.02,57252.0,BTU +2023-09-29 09:47:00,26.03,26.06,26.03,26.04,11325.0,BTU +2023-09-29 09:46:00,25.97,26.08,25.95,26.042,91958.0,BTU +2023-09-29 09:45:00,25.97,25.99,25.96,25.98,23268.0,BTU +2023-09-29 09:44:00,25.93,25.98,25.92,25.98,10395.0,BTU +2023-09-29 09:43:00,25.94,25.95,25.92,25.94,9421.0,BTU +2023-09-29 09:42:00,25.93,25.95,25.91,25.94,15038.0,BTU +2023-09-29 09:41:00,25.84,25.93,25.84,25.93,20151.0,BTU +2023-09-29 09:40:00,25.88,25.885,25.8,25.86,13658.0,BTU +2023-09-29 09:39:00,25.78,25.88,25.78,25.87,9137.0,BTU +2023-09-29 09:38:00,25.71,25.8,25.71,25.78,7549.0,BTU +2023-09-29 09:37:00,25.83,25.85,25.711,25.723,12028.0,BTU +2023-09-29 09:36:00,25.82,25.85,25.8,25.83,13932.0,BTU +2023-09-29 09:35:00,25.69,25.765,25.69,25.765,2507.0,BTU +2023-09-29 09:34:00,25.793,25.89,25.64,25.705,70605.0,BTU +2023-09-29 09:33:00,25.4,25.79,25.4,25.79,111905.0,BTU +2023-09-29 09:32:00,25.39,25.45,25.39,25.45,405.0,BTU +2023-09-29 09:31:00,25.495,25.5,25.42,25.495,1628.0,BTU +2023-09-29 09:30:00,25.7,25.7,25.46,25.47,16036.0,BTU +2023-09-29 09:29:00,25.8,25.8,25.8,25.8,3462.0,BTU +2023-09-29 09:09:00,25.8,25.8,25.8,25.8,800.0,BTU +2023-09-29 09:08:00,25.79,25.8,25.79,25.8,800.0,BTU +2023-09-29 09:06:00,25.75,25.75,25.75,25.75,389.0,BTU +2023-09-29 09:05:00,25.7,25.7,25.7,25.7,1.0,BTU +2023-09-29 09:03:00,25.84,25.84,25.8,25.8,254.0,BTU +2023-09-29 09:02:00,25.96,25.96,25.96,25.96,100.0,BTU +2023-09-29 09:01:00,25.9,25.9,25.9,25.9,200.0,BTU +2023-09-29 08:50:00,25.94,25.94,25.94,25.94,100.0,BTU +2023-09-29 08:47:00,25.84,25.84,25.8,25.8,936.0,BTU +2023-09-29 08:38:00,25.82,25.82,25.82,25.82,2924.0,BTU +2023-09-29 08:35:00,25.95,25.95,25.95,25.95,150.0,BTU +2023-09-29 08:31:00,25.95,25.95,25.94,25.94,1034.0,BTU +2023-09-29 08:29:00,25.95,25.95,25.95,25.95,100.0,BTU +2023-09-29 08:27:00,25.97,25.97,25.97,25.97,40.0,BTU +2023-09-29 08:22:00,25.94,25.94,25.94,25.94,1.0,BTU +2023-09-29 08:19:00,25.979,25.979,25.94,25.94,101.0,BTU +2023-09-29 08:16:00,25.98,25.98,25.98,25.98,19.0,BTU +2023-09-29 08:14:00,25.95,25.95,25.95,25.95,1.0,BTU +2023-09-29 08:12:00,25.94,25.94,25.94,25.94,111.0,BTU +2023-09-29 08:07:00,25.94,25.94,25.94,25.94,20.0,BTU +2023-09-29 08:04:00,25.85,25.85,25.85,25.85,802.0,BTU +2023-09-29 08:02:00,24.9,24.9,24.9,24.9,2.0,BTU +2023-09-29 08:00:00,25.967,25.967,25.7,25.85,256.0,BTU +2023-09-29 07:59:00,25.9,25.9,25.9,25.9,50.0,BTU +2023-09-29 07:58:00,25.9,25.9,25.9,25.9,38.0,BTU +2023-09-29 07:56:00,25.9,25.9,25.9,25.9,100.0,BTU +2023-09-29 07:50:00,25.91,25.91,25.91,25.91,98.0,BTU +2023-09-29 05:53:00,25.91,25.91,25.91,25.91,2.0,BTU +2023-09-29 05:02:00,25.97,25.97,25.97,25.97,1.0,BTU +2023-09-29 05:00:00,25.67,25.67,25.66,25.66,3.0,BTU +2023-09-29 04:59:00,25.84,25.87,25.84,25.87,20.0,BTU +2023-09-29 04:52:00,25.67,25.67,25.67,25.67,1.0,BTU +2023-09-29 04:48:00,25.84,25.84,25.84,25.84,1.0,BTU diff --git a/data/BTWNU_2023_10_21.csv b/data/BTWNU_2023_10_21.csv new file mode 100644 index 000000000..9e3ac0be2 --- /dev/null +++ b/data/BTWNU_2023_10_21.csv @@ -0,0 +1,65 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-12 16:00:00,6.14,6.15,6.14,6.15,300.0,BTWNU +2023-10-12 15:22:00,6.14,6.14,6.14,6.14,100.0,BTWNU +2023-10-12 15:15:00,6.14,6.14,6.14,6.14,200.0,BTWNU +2023-10-12 15:14:00,6.13,6.13,6.13,6.13,100.0,BTWNU +2023-10-12 15:12:00,6.14,6.14,6.13,6.13,300.0,BTWNU +2023-10-12 15:11:00,6.13,6.14,6.13,6.14,500.0,BTWNU +2023-10-12 15:10:00,6.13,6.13,6.13,6.13,500.0,BTWNU +2023-10-12 10:13:00,6.14,6.15,6.14,6.15,300.0,BTWNU +2023-10-11 16:25:00,6.12,6.12,6.12,6.12,1.0,BTWNU +2023-10-11 16:00:00,6.119,6.119,5.6,5.6,189.0,BTWNU +2023-10-11 15:21:00,5.56,6.12,5.56,6.119,820.0,BTWNU +2023-10-11 11:40:00,5.6,5.6,5.6,5.6,300.0,BTWNU +2023-10-11 11:38:00,5.6,5.6,5.6,5.6,115.0,BTWNU +2023-10-11 10:12:00,5.75,6.33,5.75,6.33,400.0,BTWNU +2023-10-11 09:59:00,6.01,6.01,6.01,6.01,200.0,BTWNU +2023-10-11 09:33:00,6.66,6.66,6.65,6.65,400.0,BTWNU +2023-10-10 16:00:00,7.37,7.37,7.37,7.37,114.0,BTWNU +2023-10-10 15:10:00,7.37,7.37,7.37,7.37,525.0,BTWNU +2023-10-10 12:54:00,7.24,7.24,7.24,7.24,500.0,BTWNU +2023-10-10 12:50:00,7.24,7.24,7.24,7.24,200.0,BTWNU +2023-10-10 12:40:00,7.24,7.24,7.24,7.24,100.0,BTWNU +2023-10-10 12:38:00,7.21,7.21,7.21,7.21,150.0,BTWNU +2023-10-10 10:18:00,6.57,6.599,6.57,6.599,319.0,BTWNU +2023-10-10 09:30:00,6.0,6.0,6.0,6.0,5101.0,BTWNU +2023-10-09 16:00:00,6.77,6.77,6.08,6.08,120.0,BTWNU +2023-10-09 13:15:00,6.77,6.77,6.77,6.77,100.0,BTWNU +2023-10-09 09:40:00,6.75,6.75,6.75,6.75,100.0,BTWNU +2023-10-06 16:00:00,6.81,7.49,6.81,7.49,105.0,BTWNU +2023-10-06 09:30:00,6.81,6.83,6.8,6.81,502.0,BTWNU +2023-10-05 16:00:00,6.8,6.8,6.21,6.21,181.0,BTWNU +2023-10-05 15:13:00,6.8,6.8,6.8,6.8,100.0,BTWNU +2023-10-05 14:37:00,6.795,6.795,6.795,6.795,100.0,BTWNU +2023-10-05 14:22:00,7.16,7.16,7.16,7.16,100.0,BTWNU +2023-10-05 13:53:00,6.65,6.65,6.65,6.65,400.0,BTWNU +2023-10-05 13:52:00,6.905,6.905,6.905,6.905,200.0,BTWNU +2023-10-05 13:50:00,6.77,6.77,6.77,6.77,182.0,BTWNU +2023-10-05 10:07:00,7.4,7.4,7.347,7.347,300.0,BTWNU +2023-10-05 09:58:00,6.78,6.78,6.78,6.78,100.0,BTWNU +2023-10-05 09:46:00,7.39,7.39,7.39,7.39,100.0,BTWNU +2023-10-05 09:43:00,7.62,7.62,7.62,7.62,100.0,BTWNU +2023-10-05 09:40:00,8.91,8.91,8.02,8.02,218.0,BTWNU +2023-10-04 16:00:00,9.9,9.9,9.9,9.9,200.0,BTWNU +2023-10-04 14:06:00,9.89,9.9,9.89,9.9,300.0,BTWNU +2023-10-04 14:05:00,9.89,9.9,9.89,9.9,200.0,BTWNU +2023-10-04 14:04:00,9.89,9.9,9.89,9.9,300.0,BTWNU +2023-10-04 13:33:00,9.89,9.89,9.89,9.89,100.0,BTWNU +2023-10-04 13:30:00,9.9,9.9,9.89,9.89,500.0,BTWNU +2023-10-04 13:10:00,10.0,10.0,10.0,10.0,300.0,BTWNU +2023-10-04 09:52:00,9.96,9.96,9.96,9.96,200.0,BTWNU +2023-10-03 16:00:00,10.35,10.35,9.41,9.41,715.0,BTWNU +2023-10-03 13:09:00,10.35,10.35,10.35,10.35,100.0,BTWNU +2023-10-03 11:44:00,9.412,9.412,9.41,9.41,4400.0,BTWNU +2023-10-03 11:41:00,9.412,9.45,9.41,9.41,5500.0,BTWNU +2023-10-03 11:32:00,9.41,9.41,9.41,9.41,327.0,BTWNU +2023-10-03 11:30:00,9.946,9.946,9.946,9.946,220.0,BTWNU +2023-10-02 16:31:00,10.3,10.3,10.3,10.3,45.0,BTWNU +2023-10-02 16:00:00,10.46,10.47,10.46,10.47,417.0,BTWNU +2023-10-02 15:55:00,10.46,10.46,10.46,10.46,710.0,BTWNU +2023-10-02 15:24:00,10.483,10.483,10.483,10.483,115.0,BTWNU +2023-10-02 10:05:00,10.46,10.46,10.46,10.46,500.0,BTWNU +2023-10-02 10:03:00,10.46,10.46,10.46,10.46,726.0,BTWNU +2023-10-02 09:29:00,10.37,10.37,10.37,10.37,45.0,BTWNU +2023-09-29 16:00:00,10.39,10.39,10.39,10.39,200.0,BTWNU +2023-09-29 10:49:00,10.401,10.401,10.39,10.39,1000.0,BTWNU diff --git a/data/BTWNW_2023_10_21.csv b/data/BTWNW_2023_10_21.csv new file mode 100644 index 000000000..fa69e5092 --- /dev/null +++ b/data/BTWNW_2023_10_21.csv @@ -0,0 +1,300 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-12 16:51:00,0.215,0.215,0.172,0.172,2.0,BTWNW +2023-10-12 16:00:00,0.19,0.19,0.19,0.19,118.0,BTWNW +2023-10-12 15:59:00,0.19,0.19,0.19,0.19,1854.0,BTWNW +2023-10-12 15:56:00,0.19,0.19,0.19,0.19,458.0,BTWNW +2023-10-12 15:54:00,0.192,0.192,0.19,0.19,1199.0,BTWNW +2023-10-12 15:46:00,0.191,0.191,0.191,0.191,99.0,BTWNW +2023-10-12 15:44:00,0.2,0.2,0.2,0.2,99.0,BTWNW +2023-10-12 15:38:00,0.201,0.201,0.201,0.201,1304.0,BTWNW +2023-10-12 15:37:00,0.21,0.21,0.21,0.21,199.0,BTWNW +2023-10-12 15:36:00,0.2,0.2,0.2,0.2,397.0,BTWNW +2023-10-12 15:35:00,0.2,0.2,0.2,0.2,499.0,BTWNW +2023-10-12 15:24:00,0.19,0.19,0.19,0.19,199.0,BTWNW +2023-10-12 15:16:00,0.19,0.2,0.19,0.2,299.0,BTWNW +2023-10-12 15:14:00,0.2,0.2,0.2,0.2,99.0,BTWNW +2023-10-12 15:13:00,0.2,0.2,0.2,0.2,99.0,BTWNW +2023-10-12 15:12:00,0.2,0.2,0.2,0.2,199.0,BTWNW +2023-10-12 15:00:00,0.2,0.2,0.19,0.19,299.0,BTWNW +2023-10-12 14:46:00,0.2,0.2,0.2,0.2,299.0,BTWNW +2023-10-12 14:40:00,0.2,0.2,0.2,0.2,199.0,BTWNW +2023-10-12 14:36:00,0.205,0.205,0.205,0.205,99.0,BTWNW +2023-10-12 14:33:00,0.19,0.19,0.19,0.19,199.0,BTWNW +2023-10-12 14:24:00,0.19,0.19,0.19,0.19,199.0,BTWNW +2023-10-12 14:14:00,0.19,0.19,0.19,0.19,199.0,BTWNW +2023-10-12 14:04:00,0.19,0.19,0.19,0.19,199.0,BTWNW +2023-10-12 13:54:00,0.19,0.19,0.19,0.19,199.0,BTWNW +2023-10-12 13:48:00,0.2,0.2,0.2,0.2,199.0,BTWNW +2023-10-12 13:47:00,0.19,0.19,0.19,0.19,199.0,BTWNW +2023-10-12 13:36:00,0.182,0.182,0.182,0.182,199.0,BTWNW +2023-10-12 13:27:00,0.19,0.19,0.186,0.186,1459.0,BTWNW +2023-10-12 13:26:00,0.19,0.19,0.183,0.183,2199.0,BTWNW +2023-10-12 13:23:00,0.18,0.18,0.18,0.18,99.0,BTWNW +2023-10-12 13:21:00,0.185,0.19,0.174,0.187,6499.0,BTWNW +2023-10-12 13:20:00,0.19,0.19,0.187,0.187,14539.0,BTWNW +2023-10-12 13:13:00,0.19,0.228,0.19,0.228,24047.0,BTWNW +2023-10-12 12:37:00,0.2,0.2,0.2,0.2,99.0,BTWNW +2023-10-12 12:25:00,0.2,0.2,0.2,0.2,99.0,BTWNW +2023-10-12 12:20:00,0.205,0.205,0.205,0.205,99.0,BTWNW +2023-10-12 12:12:00,0.2,0.2,0.19,0.198,4577.0,BTWNW +2023-10-12 11:03:00,0.198,0.197,0.198,0.198,299.0,BTWNW +2023-10-12 10:40:00,0.205,0.205,0.205,0.205,99.0,BTWNW +2023-10-12 10:33:00,0.212,0.212,0.212,0.212,99.0,BTWNW +2023-10-12 10:12:00,0.219,0.219,0.219,0.219,999.0,BTWNW +2023-10-11 16:00:00,0.22,0.22,0.22,0.22,399.0,BTWNW +2023-10-11 15:59:00,0.22,0.22,0.21,0.22,4175.0,BTWNW +2023-10-11 15:57:00,0.238,0.238,0.238,0.238,1999.0,BTWNW +2023-10-11 15:45:00,0.22,0.22,0.22,0.22,234.0,BTWNW +2023-10-11 14:46:00,0.22,0.22,0.213,0.22,3199.0,BTWNW +2023-10-11 14:45:00,0.22,0.22,0.211,0.211,1699.0,BTWNW +2023-10-11 14:43:00,0.225,0.225,0.225,0.225,999.0,BTWNW +2023-10-11 14:32:00,0.239,0.239,0.239,0.239,499.0,BTWNW +2023-10-11 13:15:00,0.22,0.22,0.22,0.22,299.0,BTWNW +2023-10-11 13:13:00,0.22,0.22,0.21,0.22,4827.0,BTWNW +2023-10-11 11:47:00,0.201,0.201,0.2,0.2,2499.0,BTWNW +2023-10-11 10:50:00,0.191,0.191,0.19,0.19,599.0,BTWNW +2023-10-11 10:49:00,0.192,0.192,0.19,0.19,999.0,BTWNW +2023-10-11 10:48:00,0.19,0.197,0.19,0.19,2999.0,BTWNW +2023-10-11 10:16:00,0.183,0.183,0.183,0.183,1098.0,BTWNW +2023-10-11 10:04:00,0.17,0.23,0.17,0.23,6999.0,BTWNW +2023-10-11 10:03:00,0.2,0.2,0.171,0.171,9499.0,BTWNW +2023-10-11 10:02:00,0.2,0.2,0.2,0.2,499.0,BTWNW +2023-10-11 10:01:00,0.2,0.2,0.2,0.2,1399.0,BTWNW +2023-10-11 10:00:00,0.212,0.212,0.206,0.206,5342.0,BTWNW +2023-10-11 09:59:00,0.212,0.215,0.211,0.211,5199.0,BTWNW +2023-10-11 09:58:00,0.211,0.211,0.211,0.211,31609.0,BTWNW +2023-10-11 09:56:00,0.22,0.22,0.212,0.214,2499.0,BTWNW +2023-10-11 09:52:00,0.214,0.214,0.214,0.214,399.0,BTWNW +2023-10-11 09:51:00,0.25,0.25,0.22,0.22,6143.0,BTWNW +2023-10-11 09:50:00,0.25,0.25,0.218,0.218,60645.0,BTWNW +2023-10-11 09:48:00,0.25,0.25,0.25,0.25,96281.0,BTWNW +2023-10-11 09:41:00,0.26,0.26,0.26,0.26,1999.0,BTWNW +2023-10-11 09:39:00,0.26,0.26,0.26,0.26,22499.0,BTWNW +2023-10-11 09:38:00,0.26,0.26,0.25,0.26,30399.0,BTWNW +2023-10-11 09:37:00,0.26,0.26,0.26,0.26,29299.0,BTWNW +2023-10-11 09:36:00,0.26,0.26,0.26,0.26,1999.0,BTWNW +2023-10-11 09:35:00,0.26,0.261,0.26,0.26,18499.0,BTWNW +2023-10-11 09:34:00,0.26,0.261,0.26,0.26,16176.0,BTWNW +2023-10-11 09:33:00,0.26,0.26,0.26,0.26,16991.0,BTWNW +2023-10-11 09:30:00,0.25,0.25,0.25,0.25,13499.0,BTWNW +2023-10-11 09:21:00,0.251,0.251,0.251,0.251,99.0,BTWNW +2023-10-11 09:20:00,0.24,0.24,0.24,0.24,599.0,BTWNW +2023-10-11 09:19:00,0.24,0.24,0.24,0.24,13999.0,BTWNW +2023-10-11 09:07:00,0.242,0.242,0.24,0.24,499.0,BTWNW +2023-10-10 19:45:00,0.295,0.295,0.295,0.295,10.0,BTWNW +2023-10-10 18:13:00,0.19,0.19,0.185,0.185,16999.0,BTWNW +2023-10-10 18:12:00,0.19,0.19,0.19,0.19,499.0,BTWNW +2023-10-10 17:08:00,0.3,0.3,0.3,0.3,5.0,BTWNW +2023-10-10 16:37:00,0.277,0.277,0.277,0.277,49.0,BTWNW +2023-10-10 16:36:00,0.295,0.3,0.295,0.3,8499.0,BTWNW +2023-10-10 16:34:00,0.29,0.29,0.29,0.29,499.0,BTWNW +2023-10-10 16:00:00,0.277,0.277,0.277,0.277,1739.0,BTWNW +2023-10-10 15:50:00,0.277,0.277,0.277,0.277,869.0,BTWNW +2023-10-10 15:49:00,0.245,0.25,0.245,0.25,9329.0,BTWNW +2023-10-10 15:28:00,0.228,0.242,0.223,0.223,5899.0,BTWNW +2023-10-10 15:24:00,0.206,0.206,0.206,0.206,1759.0,BTWNW +2023-10-10 15:20:00,0.205,0.205,0.205,0.205,13999.0,BTWNW +2023-10-10 14:51:00,0.205,0.205,0.203,0.203,3043.0,BTWNW +2023-10-10 14:22:00,0.205,0.205,0.205,0.205,999.0,BTWNW +2023-10-10 14:06:00,0.205,0.205,0.205,0.205,599.0,BTWNW +2023-10-10 14:03:00,0.205,0.205,0.205,0.205,4799.0,BTWNW +2023-10-10 14:02:00,0.205,0.205,0.205,0.205,2999.0,BTWNW +2023-10-10 14:01:00,0.2,0.205,0.2,0.205,5999.0,BTWNW +2023-10-10 13:44:00,0.205,0.205,0.203,0.203,1727.0,BTWNW +2023-10-10 13:35:00,0.205,0.205,0.205,0.205,999.0,BTWNW +2023-10-10 13:12:00,0.2,0.2,0.2,0.2,899.0,BTWNW +2023-10-10 12:57:00,0.193,0.193,0.193,0.193,999.0,BTWNW +2023-10-10 12:54:00,0.2,0.2,0.2,0.2,973.0,BTWNW +2023-10-10 12:37:00,0.203,0.203,0.2,0.2,425.0,BTWNW +2023-10-10 12:01:00,0.19,0.19,0.19,0.19,499.0,BTWNW +2023-10-10 09:52:00,0.205,0.205,0.205,0.205,149.0,BTWNW +2023-10-09 16:00:00,0.185,0.185,0.185,0.185,531.0,BTWNW +2023-10-09 15:59:00,0.185,0.185,0.185,0.185,1249.0,BTWNW +2023-10-09 15:47:00,0.185,0.185,0.185,0.185,171.0,BTWNW +2023-10-09 15:45:00,0.204,0.204,0.2,0.2,1174.0,BTWNW +2023-10-09 15:06:00,0.203,0.203,0.203,0.203,99.0,BTWNW +2023-10-09 15:05:00,0.203,0.203,0.203,0.203,99.0,BTWNW +2023-10-09 14:37:00,0.2,0.2,0.2,0.2,199.0,BTWNW +2023-10-09 14:26:00,0.2,0.2,0.2,0.2,1299.0,BTWNW +2023-10-09 14:25:00,0.204,0.204,0.204,0.204,199.0,BTWNW +2023-10-09 13:14:00,0.205,0.205,0.205,0.205,999.0,BTWNW +2023-10-09 12:42:00,0.2,0.205,0.2,0.205,3799.0,BTWNW +2023-10-09 11:07:00,0.2,0.2,0.2,0.2,999.0,BTWNW +2023-10-09 10:57:00,0.2,0.2,0.2,0.2,999.0,BTWNW +2023-10-09 10:54:00,0.185,0.185,0.185,0.185,199.0,BTWNW +2023-10-09 10:45:00,0.185,0.185,0.185,0.185,5229.0,BTWNW +2023-10-09 10:32:00,0.2,0.2,0.19,0.19,999.0,BTWNW +2023-10-09 10:30:00,0.2,0.2,0.2,0.2,799.0,BTWNW +2023-10-09 09:34:00,0.19,0.19,0.19,0.19,2865.0,BTWNW +2023-10-09 09:30:00,0.19,0.19,0.19,0.19,2133.0,BTWNW +2023-10-06 17:56:00,0.19,0.19,0.19,0.19,4999.0,BTWNW +2023-10-06 16:00:00,0.19,0.19,0.19,0.19,2261.0,BTWNW +2023-10-06 15:59:00,0.19,0.19,0.19,0.19,1130.0,BTWNW +2023-10-06 15:45:00,0.19,0.19,0.19,0.19,134.0,BTWNW +2023-10-06 15:40:00,0.19,0.19,0.19,0.19,1999.0,BTWNW +2023-10-06 15:30:00,0.195,0.195,0.195,0.195,99.0,BTWNW +2023-10-06 15:28:00,0.195,0.195,0.195,0.195,999.0,BTWNW +2023-10-06 12:47:00,0.2,0.2,0.2,0.2,265.0,BTWNW +2023-10-06 12:34:00,0.194,0.194,0.194,0.194,99.0,BTWNW +2023-10-06 11:14:00,0.181,0.181,0.181,0.181,99.0,BTWNW +2023-10-06 11:13:00,0.182,0.182,0.181,0.181,2499.0,BTWNW +2023-10-06 11:00:00,0.181,0.181,0.181,0.181,399.0,BTWNW +2023-10-06 10:59:00,0.185,0.185,0.185,0.185,32498.0,BTWNW +2023-10-06 10:58:00,0.2,0.2,0.2,0.2,7799.0,BTWNW +2023-10-06 10:57:00,0.193,0.193,0.193,0.193,199.0,BTWNW +2023-10-06 10:51:00,0.185,0.185,0.185,0.185,7012.0,BTWNW +2023-10-06 10:50:00,0.185,0.185,0.185,0.185,499.0,BTWNW +2023-10-06 10:38:00,0.181,0.181,0.181,0.181,99.0,BTWNW +2023-10-06 10:36:00,0.181,0.181,0.181,0.181,599.0,BTWNW +2023-10-06 10:34:00,0.185,0.185,0.181,0.181,10497.0,BTWNW +2023-10-06 10:23:00,0.181,0.186,0.181,0.186,999.0,BTWNW +2023-10-06 10:22:00,0.183,0.185,0.181,0.181,899.0,BTWNW +2023-10-06 10:21:00,0.21,0.21,0.201,0.201,45085.0,BTWNW +2023-10-06 10:11:00,0.21,0.21,0.21,0.21,197.0,BTWNW +2023-10-06 10:04:00,0.211,0.211,0.211,0.211,99.0,BTWNW +2023-10-06 09:55:00,0.21,0.21,0.21,0.21,1024.0,BTWNW +2023-10-06 09:53:00,0.22,0.22,0.22,0.22,1245.0,BTWNW +2023-10-06 09:52:00,0.22,0.22,0.22,0.22,199.0,BTWNW +2023-10-06 09:50:00,0.22,0.22,0.22,0.22,99.0,BTWNW +2023-10-06 09:42:00,0.214,0.214,0.214,0.214,2249.0,BTWNW +2023-10-06 09:41:00,0.21,0.21,0.21,0.21,999.0,BTWNW +2023-10-06 09:40:00,0.21,0.21,0.21,0.21,4999.0,BTWNW +2023-10-06 09:33:00,0.21,0.21,0.21,0.21,2438.0,BTWNW +2023-10-05 17:52:00,0.22,0.22,0.22,0.22,549.0,BTWNW +2023-10-05 16:00:00,0.23,0.23,0.23,0.23,254.0,BTWNW +2023-10-05 15:59:00,0.231,0.231,0.23,0.23,1302.0,BTWNW +2023-10-05 15:50:00,0.249,0.25,0.249,0.25,4999.0,BTWNW +2023-10-05 15:38:00,0.24,0.24,0.24,0.24,499.0,BTWNW +2023-10-05 14:53:00,0.24,0.24,0.24,0.24,999.0,BTWNW +2023-10-05 14:44:00,0.25,0.25,0.25,0.25,999.0,BTWNW +2023-10-05 14:05:00,0.23,0.231,0.225,0.231,21599.0,BTWNW +2023-10-05 14:04:00,0.23,0.23,0.23,0.23,9799.0,BTWNW +2023-10-05 14:03:00,0.23,0.231,0.23,0.23,29999.0,BTWNW +2023-10-05 13:54:00,0.25,0.26,0.25,0.26,1999.0,BTWNW +2023-10-05 13:52:00,0.23,0.23,0.22,0.23,30183.0,BTWNW +2023-10-05 13:49:00,0.23,0.23,0.23,0.23,29999.0,BTWNW +2023-10-05 13:43:00,0.23,0.23,0.225,0.225,1399.0,BTWNW +2023-10-05 13:42:00,0.22,0.22,0.22,0.22,499.0,BTWNW +2023-10-05 13:39:00,0.221,0.221,0.22,0.22,699.0,BTWNW +2023-10-05 13:38:00,0.22,0.22,0.22,0.22,2000.0,BTWNW +2023-10-05 13:34:00,0.23,0.23,0.23,0.23,18799.0,BTWNW +2023-10-05 13:28:00,0.23,0.23,0.23,0.23,19999.0,BTWNW +2023-10-05 13:04:00,0.23,0.23,0.23,0.23,1699.0,BTWNW +2023-10-05 13:03:00,0.23,0.23,0.23,0.23,999.0,BTWNW +2023-10-05 12:54:00,0.245,0.245,0.232,0.232,999.0,BTWNW +2023-10-05 12:51:00,0.258,0.258,0.258,0.258,299.0,BTWNW +2023-10-05 12:46:00,0.26,0.26,0.26,0.26,299.0,BTWNW +2023-10-05 12:43:00,0.257,0.257,0.257,0.257,399.0,BTWNW +2023-10-05 12:30:00,0.26,0.26,0.258,0.258,1099.0,BTWNW +2023-10-05 12:11:00,0.245,0.245,0.245,0.245,399.0,BTWNW +2023-10-05 12:10:00,0.257,0.257,0.251,0.251,5099.0,BTWNW +2023-10-05 11:58:00,0.268,0.268,0.268,0.268,499.0,BTWNW +2023-10-05 11:47:00,0.251,0.262,0.251,0.262,499.0,BTWNW +2023-10-05 11:46:00,0.24,0.24,0.24,0.24,9026.0,BTWNW +2023-10-05 11:45:00,0.25,0.25,0.24,0.24,7999.0,BTWNW +2023-10-05 11:44:00,0.24,0.256,0.24,0.256,5799.0,BTWNW +2023-10-05 11:43:00,0.25,0.25,0.236,0.24,11399.0,BTWNW +2023-10-05 11:40:00,0.25,0.25,0.25,0.25,6999.0,BTWNW +2023-10-05 11:39:00,0.25,0.25,0.25,0.25,999.0,BTWNW +2023-10-05 11:29:00,0.242,0.242,0.24,0.24,5099.0,BTWNW +2023-10-05 11:28:00,0.244,0.245,0.244,0.244,499.0,BTWNW +2023-10-05 11:27:00,0.266,0.266,0.25,0.26,48198.0,BTWNW +2023-10-05 11:24:00,0.265,0.265,0.265,0.265,2799.0,BTWNW +2023-10-05 11:23:00,0.29,0.29,0.28,0.28,74397.0,BTWNW +2023-10-05 11:22:00,0.29,0.29,0.29,0.29,599.0,BTWNW +2023-10-05 11:20:00,0.3,0.31,0.3,0.31,39698.0,BTWNW +2023-10-05 11:18:00,0.3,0.3,0.3,0.3,2799.0,BTWNW +2023-10-05 11:02:00,0.3,0.3,0.3,0.3,5499.0,BTWNW +2023-10-05 10:59:00,0.3,0.3,0.3,0.3,229.0,BTWNW +2023-10-05 10:49:00,0.3,0.3,0.3,0.3,99.0,BTWNW +2023-10-05 10:46:00,0.38,0.38,0.38,0.38,101.0,BTWNW +2023-10-05 10:43:00,0.32,0.35,0.32,0.35,999.0,BTWNW +2023-10-05 10:38:00,0.313,0.324,0.313,0.324,7999.0,BTWNW +2023-10-05 10:36:00,0.26,0.26,0.25,0.25,4999.0,BTWNW +2023-10-05 10:30:00,0.26,0.26,0.26,0.26,1204.0,BTWNW +2023-10-05 10:06:00,0.25,0.25,0.25,0.25,99.0,BTWNW +2023-10-05 10:05:00,0.23,0.25,0.23,0.25,6369.0,BTWNW +2023-10-05 09:58:00,0.24,0.24,0.22,0.22,85627.0,BTWNW +2023-10-05 09:54:00,0.24,0.24,0.24,0.24,4299.0,BTWNW +2023-10-05 09:51:00,0.24,0.24,0.24,0.24,23614.0,BTWNW +2023-10-05 09:50:00,0.252,0.252,0.252,0.252,599.0,BTWNW +2023-10-05 09:48:00,0.24,0.24,0.24,0.24,299.0,BTWNW +2023-10-05 09:45:00,0.25,0.25,0.24,0.24,1499.0,BTWNW +2023-10-05 09:44:00,0.25,0.25,0.25,0.25,99.0,BTWNW +2023-10-05 09:39:00,0.255,0.255,0.24,0.24,1733.0,BTWNW +2023-10-05 09:34:00,0.3,0.3,0.3,0.3,2399.0,BTWNW +2023-10-04 16:00:00,0.3,0.3,0.3,0.3,2319.0,BTWNW +2023-10-04 15:59:00,0.3,0.3,0.3,0.3,1159.0,BTWNW +2023-10-04 15:48:00,0.3,0.317,0.3,0.317,699.0,BTWNW +2023-10-04 15:47:00,0.317,0.317,0.317,0.317,99.0,BTWNW +2023-10-04 15:45:00,0.3,0.3,0.3,0.3,119.0,BTWNW +2023-10-04 15:38:00,0.3,0.3,0.3,0.3,199.0,BTWNW +2023-10-04 15:36:00,0.3,0.3,0.3,0.3,199.0,BTWNW +2023-10-04 15:35:00,0.3,0.3,0.3,0.3,99.0,BTWNW +2023-10-04 15:34:00,0.3,0.3,0.3,0.3,99.0,BTWNW +2023-10-04 15:33:00,0.3,0.3,0.3,0.3,199.0,BTWNW +2023-10-04 15:31:00,0.3,0.3,0.3,0.3,99.0,BTWNW +2023-10-04 15:30:00,0.3,0.3,0.3,0.3,99.0,BTWNW +2023-10-04 15:29:00,0.3,0.3,0.3,0.3,1799.0,BTWNW +2023-10-04 15:28:00,0.3,0.3,0.3,0.3,8119.0,BTWNW +2023-10-04 15:27:00,0.301,0.301,0.301,0.301,99.0,BTWNW +2023-10-04 15:26:00,0.32,0.32,0.301,0.301,5396.0,BTWNW +2023-10-04 15:25:00,0.33,0.33,0.33,0.33,144.0,BTWNW +2023-10-04 15:07:00,0.33,0.33,0.33,0.33,8299.0,BTWNW +2023-10-04 14:12:00,0.34,0.34,0.34,0.34,2299.0,BTWNW +2023-10-04 14:08:00,0.34,0.34,0.34,0.34,599.0,BTWNW +2023-10-04 13:45:00,0.34,0.34,0.34,0.34,499.0,BTWNW +2023-10-04 13:39:00,0.35,0.35,0.35,0.35,7699.0,BTWNW +2023-10-04 13:38:00,0.35,0.35,0.35,0.35,2999.0,BTWNW +2023-10-04 13:37:00,0.35,0.35,0.35,0.35,21999.0,BTWNW +2023-10-04 13:27:00,0.35,0.35,0.35,0.35,3299.0,BTWNW +2023-10-04 13:20:00,0.33,0.33,0.33,0.33,4999.0,BTWNW +2023-10-04 13:10:00,0.35,0.35,0.35,0.35,399.0,BTWNW +2023-10-04 12:37:00,0.32,0.32,0.32,0.32,10499.0,BTWNW +2023-10-04 11:29:00,0.345,0.345,0.345,0.345,434.0,BTWNW +2023-10-04 11:12:00,0.35,0.35,0.345,0.345,599.0,BTWNW +2023-10-04 08:05:00,0.3,0.3,0.3,0.3,4999.0,BTWNW +2023-10-03 16:00:00,0.31,0.36,0.31,0.36,1668.0,BTWNW +2023-10-03 15:50:00,0.31,0.31,0.31,0.31,968.0,BTWNW +2023-10-03 15:30:00,0.36,0.36,0.33,0.33,1953.0,BTWNW +2023-10-03 13:34:00,0.36,0.39,0.31,0.31,1745.0,BTWNW +2023-10-03 12:58:00,0.36,0.36,0.36,0.36,99.0,BTWNW +2023-10-03 12:41:00,0.36,0.36,0.36,0.36,99.0,BTWNW +2023-10-03 12:18:00,0.37,0.37,0.37,0.37,199.0,BTWNW +2023-10-03 12:06:00,0.37,0.37,0.37,0.37,99.0,BTWNW +2023-10-02 16:00:00,0.39,0.39,0.39,0.39,199.0,BTWNW +2023-10-02 15:59:00,0.39,0.39,0.39,0.39,103.0,BTWNW +2023-10-02 15:36:00,0.405,0.405,0.36,0.36,1499.0,BTWNW +2023-10-02 15:32:00,0.389,0.4,0.389,0.4,999.0,BTWNW +2023-10-02 15:20:00,0.38,0.38,0.38,0.38,1999.0,BTWNW +2023-10-02 14:21:00,0.389,0.389,0.38,0.38,699.0,BTWNW +2023-10-02 13:54:00,0.38,0.38,0.38,0.38,199.0,BTWNW +2023-10-02 13:19:00,0.36,0.36,0.36,0.36,99.0,BTWNW +2023-10-02 13:18:00,0.36,0.36,0.36,0.36,99.0,BTWNW +2023-10-02 13:17:00,0.389,0.389,0.389,0.389,999.0,BTWNW +2023-10-02 12:59:00,0.395,0.395,0.39,0.39,799.0,BTWNW +2023-10-02 12:54:00,0.389,0.389,0.389,0.389,899.0,BTWNW +2023-10-02 12:53:00,0.389,0.389,0.389,0.389,997.0,BTWNW +2023-10-02 12:08:00,0.389,0.389,0.389,0.389,471.0,BTWNW +2023-10-02 11:32:00,0.36,0.36,0.36,0.36,1799.0,BTWNW +2023-10-02 11:09:00,0.35,0.35,0.35,0.35,99.0,BTWNW +2023-10-02 10:56:00,0.34,0.34,0.34,0.34,110.0,BTWNW +2023-10-02 10:55:00,0.35,0.35,0.35,0.35,99.0,BTWNW +2023-10-02 10:54:00,0.34,0.34,0.34,0.34,327.0,BTWNW +2023-10-02 10:50:00,0.338,0.337,0.338,0.337,199.0,BTWNW +2023-10-02 10:16:00,0.34,0.34,0.34,0.34,99.0,BTWNW +2023-10-02 10:08:00,0.37,0.37,0.37,0.37,399.0,BTWNW +2023-10-02 10:06:00,0.389,0.389,0.389,0.389,99.0,BTWNW +2023-09-29 16:00:00,0.34,0.34,0.34,0.34,277.0,BTWNW +2023-09-29 15:51:00,0.34,0.34,0.34,0.34,277.0,BTWNW +2023-09-29 15:47:00,0.34,0.34,0.34,0.34,99.0,BTWNW +2023-09-29 13:30:00,0.34,0.34,0.34,0.34,499.0,BTWNW +2023-09-29 13:25:00,0.34,0.34,0.34,0.34,134.0,BTWNW +2023-09-29 12:28:00,0.33,0.33,0.33,0.33,201.0,BTWNW +2023-09-29 11:02:00,0.32,0.32,0.32,0.32,199.0,BTWNW +2023-09-29 10:49:00,0.3,0.3,0.3,0.3,266.0,BTWNW +2023-09-29 10:47:00,0.36,0.36,0.242,0.252,6177.0,BTWNW +2023-09-29 10:40:00,0.366,0.405,0.366,0.405,299.0,BTWNW +2023-09-29 10:39:00,0.37,0.407,0.37,0.407,199.0,BTWNW +2023-09-29 10:38:00,0.372,0.372,0.372,0.372,99.0,BTWNW +2023-09-29 10:04:00,0.45,0.449,0.45,0.449,99.0,BTWNW diff --git a/data/BTWN_2023_10_21.csv b/data/BTWN_2023_10_21.csv new file mode 100644 index 000000000..a61b8f278 --- /dev/null +++ b/data/BTWN_2023_10_21.csv @@ -0,0 +1,1263 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-12 19:59:00,6.33,6.33,6.3,6.3,665.0,BTWN +2023-10-12 19:55:00,6.66,6.66,6.5,6.6,183.0,BTWN +2023-10-12 19:54:00,6.51,6.52,6.46,6.52,141.0,BTWN +2023-10-12 19:41:00,6.51,6.68,6.45,6.68,315.0,BTWN +2023-10-12 19:02:00,6.49,6.5,6.49,6.5,91.0,BTWN +2023-10-12 19:00:00,6.5,6.5,6.5,6.5,95.0,BTWN +2023-10-12 18:53:00,6.5,6.5,6.5,6.5,86.0,BTWN +2023-10-12 18:38:00,6.49,6.5,6.49,6.5,191.0,BTWN +2023-10-12 18:35:00,6.5,6.5,6.5,6.5,191.0,BTWN +2023-10-12 18:34:00,6.5,6.5,6.5,6.5,191.0,BTWN +2023-10-12 18:33:00,6.5,6.5,6.5,6.5,200.0,BTWN +2023-10-12 18:26:00,6.44,6.44,6.44,6.44,0.0,BTWN +2023-10-12 18:24:00,6.3,6.3,6.3,6.3,31.0,BTWN +2023-10-12 18:17:00,6.37,6.37,6.37,6.37,0.0,BTWN +2023-10-12 18:14:00,6.45,6.45,6.35,6.35,19.0,BTWN +2023-10-12 18:13:00,6.4,6.4,6.35,6.35,9.0,BTWN +2023-10-12 18:10:00,6.4,6.4,6.4,6.4,95.0,BTWN +2023-10-12 17:51:00,6.5,6.5,6.5,6.5,95.0,BTWN +2023-10-12 17:45:00,6.5,6.5,6.5,6.5,47.0,BTWN +2023-10-12 17:43:00,6.5,6.54,6.49,6.5,307.0,BTWN +2023-10-12 17:42:00,6.5,6.5,6.5,6.5,95.0,BTWN +2023-10-12 17:41:00,6.49,6.5,6.49,6.5,47.0,BTWN +2023-10-12 17:40:00,6.3,6.3,6.3,6.3,32.0,BTWN +2023-10-12 17:39:00,6.5,6.5,6.5,6.5,14.0,BTWN +2023-10-12 17:38:00,6.5,6.5,6.5,6.5,191.0,BTWN +2023-10-12 17:27:00,6.32,6.5,6.32,6.5,143.0,BTWN +2023-10-12 17:24:00,6.7,6.7,6.7,6.7,95.0,BTWN +2023-10-12 17:23:00,6.7,6.7,6.7,6.7,43.0,BTWN +2023-10-12 17:22:00,6.69,6.7,6.69,6.7,238.0,BTWN +2023-10-12 17:20:00,6.72,6.72,6.66,6.66,448.0,BTWN +2023-10-12 17:19:00,6.69,6.71,6.59,6.66,32.0,BTWN +2023-10-12 17:09:00,6.49,6.5,6.49,6.5,143.0,BTWN +2023-10-12 17:06:00,6.55,6.55,6.5,6.5,261.0,BTWN +2023-10-12 16:57:00,6.6,6.6,6.5,6.5,86.0,BTWN +2023-10-12 16:55:00,6.47,6.58,6.47,6.58,10.0,BTWN +2023-10-12 16:50:00,6.27,6.27,6.27,6.27,123.0,BTWN +2023-10-12 16:47:00,6.27,6.27,6.27,6.27,0.0,BTWN +2023-10-12 16:44:00,6.27,6.27,6.27,6.27,58.0,BTWN +2023-10-12 16:43:00,6.23,6.27,6.23,6.27,775.0,BTWN +2023-10-12 16:42:00,6.24,6.24,6.24,6.24,955.0,BTWN +2023-10-12 16:40:00,6.02,6.03,5.95,5.96,190.0,BTWN +2023-10-12 16:29:00,6.21,6.21,6.21,6.21,9.0,BTWN +2023-10-12 16:28:00,6.21,6.21,6.21,6.21,66.0,BTWN +2023-10-12 16:25:00,6.42,6.42,6.42,6.42,0.0,BTWN +2023-10-12 16:21:00,6.42,6.42,6.42,6.42,95.0,BTWN +2023-10-12 16:12:00,6.42,6.42,6.42,6.42,5.0,BTWN +2023-10-12 16:08:00,6.23,6.42,6.23,6.42,793.0,BTWN +2023-10-12 16:06:00,6.03,6.27,5.9,5.9,673.0,BTWN +2023-10-12 16:04:00,6.17,6.18,6.17,6.18,47.0,BTWN +2023-10-12 16:00:00,6.16,6.21,6.15,6.18,27100.0,BTWN +2023-10-12 15:59:00,6.223,6.23,6.15,6.16,4109.0,BTWN +2023-10-12 15:58:00,6.205,6.215,6.2,6.205,2656.0,BTWN +2023-10-12 15:57:00,6.205,6.23,6.205,6.205,1404.0,BTWN +2023-10-12 15:56:00,6.205,6.23,6.205,6.23,194.0,BTWN +2023-10-12 15:54:00,6.18,6.21,6.165,6.205,1777.0,BTWN +2023-10-12 15:53:00,6.145,6.155,6.145,6.155,334.0,BTWN +2023-10-12 15:52:00,6.15,6.15,6.15,6.15,169.0,BTWN +2023-10-12 15:51:00,6.19,6.19,6.15,6.19,884.0,BTWN +2023-10-12 15:49:00,6.18,6.19,6.145,6.145,542.0,BTWN +2023-10-12 15:45:00,6.16,6.18,6.16,6.18,872.0,BTWN +2023-10-12 15:44:00,6.16,6.16,6.16,6.16,364.0,BTWN +2023-10-12 15:42:00,6.17,6.17,6.16,6.16,300.0,BTWN +2023-10-12 15:41:00,6.17,6.17,6.15,6.17,3233.0,BTWN +2023-10-12 15:31:00,6.16,6.16,6.16,6.16,95.0,BTWN +2023-10-12 15:15:00,6.19,6.19,6.19,6.19,340.0,BTWN +2023-10-12 15:14:00,6.22,6.22,6.22,6.22,382.0,BTWN +2023-10-12 15:12:00,6.29,6.29,6.241,6.241,1232.0,BTWN +2023-10-12 15:11:00,6.29,6.29,6.29,6.29,747.0,BTWN +2023-10-12 15:10:00,6.285,6.29,6.28,6.29,1318.0,BTWN +2023-10-12 15:06:00,6.29,6.29,6.29,6.29,340.0,BTWN +2023-10-12 15:05:00,6.285,6.289,6.285,6.289,642.0,BTWN +2023-10-12 15:04:00,6.29,6.29,6.29,6.29,286.0,BTWN +2023-10-12 15:03:00,6.31,6.31,6.285,6.285,1551.0,BTWN +2023-10-12 15:01:00,6.31,6.31,6.31,6.31,95.0,BTWN +2023-10-12 15:00:00,6.31,6.31,6.31,6.31,477.0,BTWN +2023-10-12 14:58:00,6.33,6.33,6.33,6.33,191.0,BTWN +2023-10-12 14:57:00,6.321,6.321,6.31,6.31,3819.0,BTWN +2023-10-12 14:56:00,6.31,6.31,6.31,6.31,95.0,BTWN +2023-10-12 14:55:00,6.4,6.4,6.4,6.4,955.0,BTWN +2023-10-12 14:51:00,6.4,6.41,6.35,6.409,382.0,BTWN +2023-10-12 14:50:00,6.355,6.355,6.355,6.355,191.0,BTWN +2023-10-12 14:48:00,6.355,6.355,6.355,6.355,143.0,BTWN +2023-10-12 14:47:00,6.35,6.355,6.29,6.29,1616.0,BTWN +2023-10-12 14:35:00,6.42,6.42,6.42,6.42,194.0,BTWN +2023-10-12 14:32:00,6.42,6.42,6.26,6.411,1624.0,BTWN +2023-10-12 14:31:00,6.315,6.38,6.315,6.38,3350.0,BTWN +2023-10-12 14:30:00,6.277,6.32,6.272,6.32,2102.0,BTWN +2023-10-12 14:23:00,6.285,6.285,6.251,6.251,382.0,BTWN +2023-10-12 14:18:00,6.285,6.285,6.25,6.25,2716.0,BTWN +2023-10-12 14:16:00,6.28,6.285,6.25,6.25,1064.0,BTWN +2023-10-12 14:11:00,6.245,6.25,6.245,6.25,302.0,BTWN +2023-10-12 14:07:00,6.25,6.25,6.24,6.24,391.0,BTWN +2023-10-12 14:06:00,6.2,6.2,6.2,6.2,114.0,BTWN +2023-10-12 14:00:00,6.235,6.235,6.17,6.23,2858.0,BTWN +2023-10-12 13:56:00,6.269,6.269,6.269,6.269,501.0,BTWN +2023-10-12 13:52:00,6.28,6.28,6.28,6.28,120.0,BTWN +2023-10-12 13:49:00,6.31,6.31,6.31,6.31,128.0,BTWN +2023-10-12 13:45:00,6.31,6.31,6.31,6.31,191.0,BTWN +2023-10-12 13:43:00,6.33,6.33,6.3,6.3,301.0,BTWN +2023-10-12 13:42:00,6.31,6.31,6.31,6.31,197.0,BTWN +2023-10-12 13:41:00,6.321,6.33,6.321,6.33,287.0,BTWN +2023-10-12 13:38:00,6.31,6.31,6.31,6.31,136.0,BTWN +2023-10-12 13:37:00,6.371,6.371,6.371,6.372,172.0,BTWN +2023-10-12 13:30:00,6.4,6.4,6.4,6.4,237.0,BTWN +2023-10-12 13:26:00,6.4,6.42,6.387,6.42,1720.0,BTWN +2023-10-12 13:18:00,6.4,6.4,6.4,6.4,310.0,BTWN +2023-10-12 13:17:00,6.39,6.4,6.387,6.4,630.0,BTWN +2023-10-12 13:16:00,6.32,6.32,6.32,6.32,463.0,BTWN +2023-10-12 13:15:00,6.34,6.34,6.3,6.3,1236.0,BTWN +2023-10-12 13:10:00,6.33,6.33,6.33,6.33,151.0,BTWN +2023-10-12 12:58:00,6.32,6.32,6.3,6.3,477.0,BTWN +2023-10-12 12:52:00,6.3,6.3,6.3,6.3,485.0,BTWN +2023-10-12 12:47:00,6.38,6.38,6.38,6.38,596.0,BTWN +2023-10-12 12:46:00,6.405,6.405,6.38,6.38,583.0,BTWN +2023-10-12 12:44:00,6.35,6.4,6.35,6.4,1587.0,BTWN +2023-10-12 12:43:00,6.3,6.35,6.3,6.35,609.0,BTWN +2023-10-12 12:42:00,6.35,6.35,6.35,6.35,737.0,BTWN +2023-10-12 12:41:00,6.35,6.35,6.35,6.35,404.0,BTWN +2023-10-12 12:38:00,6.3,6.3,6.3,6.3,2495.0,BTWN +2023-10-12 12:37:00,6.273,6.273,6.273,6.273,95.0,BTWN +2023-10-12 12:34:00,6.261,6.261,6.22,6.22,579.0,BTWN +2023-10-12 12:33:00,6.35,6.35,6.28,6.28,1229.0,BTWN +2023-10-12 12:29:00,6.43,6.43,6.37,6.43,2798.0,BTWN +2023-10-12 12:28:00,6.43,6.43,6.43,6.43,1911.0,BTWN +2023-10-12 12:26:00,6.43,6.43,6.43,6.43,3766.0,BTWN +2023-10-12 12:25:00,6.49,6.52,6.49,6.5,7643.0,BTWN +2023-10-12 12:24:00,6.44,6.5,6.44,6.49,7647.0,BTWN +2023-10-12 12:23:00,6.39,6.435,6.39,6.435,2526.0,BTWN +2023-10-12 12:22:00,6.398,6.398,6.398,6.398,151.0,BTWN +2023-10-12 12:12:00,6.37,6.37,6.3,6.3,353.0,BTWN +2023-10-12 11:59:00,6.29,6.29,6.29,6.29,95.0,BTWN +2023-10-12 11:57:00,6.275,6.275,6.275,6.275,236.0,BTWN +2023-10-12 11:45:00,6.1,6.18,6.1,6.1,1031.0,BTWN +2023-10-12 11:44:00,6.12,6.12,6.12,6.12,477.0,BTWN +2023-10-12 11:43:00,6.17,6.17,6.17,6.17,361.0,BTWN +2023-10-12 11:42:00,6.18,6.18,6.17,6.171,401.0,BTWN +2023-10-12 11:39:00,6.19,6.19,6.19,6.19,286.0,BTWN +2023-10-12 11:30:00,6.19,6.19,6.19,6.19,143.0,BTWN +2023-10-12 11:27:00,6.305,6.305,6.305,6.305,286.0,BTWN +2023-10-12 11:26:00,6.17,6.17,6.17,6.17,191.0,BTWN +2023-10-12 11:20:00,6.17,6.17,6.17,6.17,95.0,BTWN +2023-10-12 11:12:00,6.281,6.29,6.18,6.18,975.0,BTWN +2023-10-12 11:11:00,6.359,6.359,6.359,6.359,266.0,BTWN +2023-10-12 11:10:00,6.4,6.4,6.36,6.36,984.0,BTWN +2023-10-12 11:06:00,6.44,6.44,6.44,6.44,95.0,BTWN +2023-10-12 11:05:00,6.407,6.407,6.407,6.407,843.0,BTWN +2023-10-12 10:54:00,6.4,6.44,6.4,6.4,2484.0,BTWN +2023-10-12 10:53:00,6.34,6.4,6.34,6.4,5566.0,BTWN +2023-10-12 10:52:00,6.34,6.34,6.339,6.34,1146.0,BTWN +2023-10-12 10:51:00,6.33,6.33,6.31,6.33,735.0,BTWN +2023-10-12 10:50:00,6.31,6.31,6.31,6.31,583.0,BTWN +2023-10-12 10:49:00,6.34,6.34,6.24,6.33,1051.0,BTWN +2023-10-12 10:48:00,6.34,6.34,6.33,6.34,573.0,BTWN +2023-10-12 10:47:00,6.24,6.32,6.24,6.32,287.0,BTWN +2023-10-12 10:44:00,6.27,6.27,6.22,6.22,478.0,BTWN +2023-10-12 10:41:00,6.27,6.27,6.27,6.27,95.0,BTWN +2023-10-12 10:26:00,6.277,6.277,6.27,6.27,955.0,BTWN +2023-10-12 10:15:00,6.27,6.27,6.27,6.27,286.0,BTWN +2023-10-12 10:13:00,6.33,6.33,6.33,6.33,496.0,BTWN +2023-10-12 10:11:00,6.25,6.35,6.235,6.35,2008.0,BTWN +2023-10-12 10:06:00,6.17,6.25,6.17,6.25,1159.0,BTWN +2023-10-12 10:05:00,6.18,6.22,6.13,6.13,2670.0,BTWN +2023-10-12 10:03:00,6.09,6.09,6.09,6.09,200.0,BTWN +2023-10-12 09:58:00,6.17,6.17,6.17,6.17,95.0,BTWN +2023-10-12 09:51:00,6.15,6.169,6.15,6.169,1283.0,BTWN +2023-10-12 09:50:00,6.201,6.201,6.201,6.201,164.0,BTWN +2023-10-12 09:45:00,6.185,6.25,6.185,6.23,3603.0,BTWN +2023-10-12 09:41:00,6.25,6.25,6.25,6.25,114.0,BTWN +2023-10-12 09:40:00,6.34,6.34,6.34,6.34,129.0,BTWN +2023-10-12 09:38:00,6.175,6.35,6.175,6.35,5690.0,BTWN +2023-10-12 09:32:00,6.16,6.198,6.16,6.198,652.0,BTWN +2023-10-12 09:30:00,6.02,6.02,6.02,6.02,714.0,BTWN +2023-10-12 09:28:00,5.93,5.93,5.93,5.93,95.0,BTWN +2023-10-12 09:26:00,6.07,6.07,6.07,6.07,38.0,BTWN +2023-10-12 09:21:00,5.91,5.91,5.9,5.9,247.0,BTWN +2023-10-12 09:19:00,5.901,5.901,5.901,5.901,95.0,BTWN +2023-10-12 09:10:00,5.82,5.82,5.82,5.82,0.0,BTWN +2023-10-12 09:04:00,5.82,5.82,5.82,5.82,19.0,BTWN +2023-10-12 09:01:00,5.82,5.82,5.82,5.82,64.0,BTWN +2023-10-12 09:00:00,5.82,6.02,5.82,5.82,54.0,BTWN +2023-10-12 08:59:00,5.82,5.82,5.82,5.82,47.0,BTWN +2023-10-12 08:58:00,5.811,5.811,5.811,5.811,955.0,BTWN +2023-10-12 08:30:00,6.02,6.02,6.0,6.0,95.0,BTWN +2023-10-12 08:12:00,6.0,6.0,6.0,6.0,4.0,BTWN +2023-10-12 08:10:00,6.0,6.0,6.0,6.0,0.0,BTWN +2023-10-12 08:07:00,6.21,6.21,6.21,6.21,2.0,BTWN +2023-10-12 08:06:00,6.21,6.21,6.21,6.21,4.0,BTWN +2023-10-12 08:03:00,6.21,6.4,6.21,6.25,18.0,BTWN +2023-10-12 08:00:00,6.07,6.07,6.07,6.07,74.0,BTWN +2023-10-12 07:52:00,6.21,6.21,6.21,6.21,19.0,BTWN +2023-10-12 07:07:00,6.21,6.21,6.21,6.21,3.0,BTWN +2023-10-12 06:49:00,6.29,6.29,6.21,6.21,31.0,BTWN +2023-10-12 05:09:00,6.01,6.01,6.01,6.01,6.0,BTWN +2023-10-12 05:07:00,6.03,6.18,6.01,6.01,286.0,BTWN +2023-10-12 04:32:00,6.03,6.03,6.03,6.03,4.0,BTWN +2023-10-12 04:15:00,6.02,6.22,6.02,6.02,189.0,BTWN +2023-10-12 04:14:00,6.01,6.01,6.01,6.01,0.0,BTWN +2023-10-12 04:07:00,6.4,6.4,6.4,6.4,9.0,BTWN +2023-10-12 04:03:00,6.86,6.86,6.86,6.86,6.0,BTWN +2023-10-12 04:00:00,6.8,6.8,6.8,6.8,0.0,BTWN +2023-10-11 19:16:00,6.35,6.35,6.35,6.35,2.0,BTWN +2023-10-11 18:48:00,6.34,6.35,6.34,6.35,323.0,BTWN +2023-10-11 18:47:00,6.32,6.35,6.32,6.35,59.0,BTWN +2023-10-11 18:02:00,6.33,6.33,6.33,6.33,5.0,BTWN +2023-10-11 18:01:00,6.33,6.33,6.33,6.33,95.0,BTWN +2023-10-11 18:00:00,6.36,6.36,6.35,6.35,1970.0,BTWN +2023-10-11 17:55:00,6.48,6.48,6.48,6.48,4.0,BTWN +2023-10-11 17:31:00,6.49,6.49,6.49,6.49,7.0,BTWN +2023-10-11 17:08:00,6.33,6.41,6.33,6.33,10.0,BTWN +2023-10-11 17:00:00,6.686,6.686,6.686,6.686,4.0,BTWN +2023-10-11 16:55:00,6.33,6.41,6.33,6.41,1.0,BTWN +2023-10-11 16:31:00,6.33,6.42,6.33,6.41,11.0,BTWN +2023-10-11 16:29:00,6.09,6.09,6.09,6.09,57.0,BTWN +2023-10-11 16:22:00,6.28,6.28,6.28,6.28,0.0,BTWN +2023-10-11 16:00:00,6.41,6.41,6.41,6.41,2318.0,BTWN +2023-10-11 15:59:00,6.46,6.46,6.37,6.41,2866.0,BTWN +2023-10-11 15:58:00,6.43,6.46,6.42,6.46,2815.0,BTWN +2023-10-11 15:57:00,6.47,6.48,6.47,6.48,640.0,BTWN +2023-10-11 15:56:00,6.45,6.45,6.45,6.45,361.0,BTWN +2023-10-11 15:52:00,6.38,6.38,6.38,6.38,109.0,BTWN +2023-10-11 15:45:00,6.41,6.41,6.41,6.41,697.0,BTWN +2023-10-11 15:43:00,6.46,6.46,6.46,6.46,119.0,BTWN +2023-10-11 15:41:00,6.49,6.49,6.49,6.49,360.0,BTWN +2023-10-11 15:40:00,6.5,6.5,6.5,6.5,1225.0,BTWN +2023-10-11 15:37:00,6.598,6.598,6.55,6.55,1172.0,BTWN +2023-10-11 15:35:00,6.45,6.45,6.45,6.45,705.0,BTWN +2023-10-11 15:31:00,6.38,6.449,6.31,6.449,1678.0,BTWN +2023-10-11 15:30:00,6.25,6.36,6.24,6.25,1214.0,BTWN +2023-10-11 15:29:00,6.29,6.36,6.29,6.347,961.0,BTWN +2023-10-11 15:23:00,6.23,6.23,6.22,6.22,191.0,BTWN +2023-10-11 15:21:00,6.28,6.28,6.28,6.28,104.0,BTWN +2023-10-11 15:19:00,6.34,6.34,6.34,6.34,120.0,BTWN +2023-10-11 15:11:00,6.34,6.34,6.34,6.34,191.0,BTWN +2023-10-11 15:09:00,6.3,6.3,6.25,6.25,430.0,BTWN +2023-10-11 14:59:00,6.31,6.31,6.31,6.31,382.0,BTWN +2023-10-11 14:58:00,6.25,6.25,6.242,6.242,1146.0,BTWN +2023-10-11 14:53:00,6.2,6.2,6.2,6.2,573.0,BTWN +2023-10-11 14:52:00,6.16,6.18,6.16,6.16,1342.0,BTWN +2023-10-11 14:49:00,6.16,6.16,6.16,6.16,143.0,BTWN +2023-10-11 14:47:00,6.2,6.2,6.2,6.2,191.0,BTWN +2023-10-11 14:45:00,6.2,6.2,6.2,6.2,139.0,BTWN +2023-10-11 14:38:00,6.245,6.245,6.245,6.245,119.0,BTWN +2023-10-11 14:33:00,6.2,6.2,6.2,6.2,96.0,BTWN +2023-10-11 14:30:00,6.191,6.21,6.191,6.21,528.0,BTWN +2023-10-11 14:27:00,6.19,6.19,6.19,6.19,750.0,BTWN +2023-10-11 14:26:00,6.19,6.19,6.19,6.19,907.0,BTWN +2023-10-11 14:21:00,6.28,6.28,6.28,6.28,133.0,BTWN +2023-10-11 14:18:00,6.279,6.279,6.26,6.26,504.0,BTWN +2023-10-11 14:17:00,6.38,6.41,6.38,6.38,884.0,BTWN +2023-10-11 14:11:00,6.365,6.365,6.365,6.365,244.0,BTWN +2023-10-11 14:09:00,6.42,6.47,6.34,6.34,1378.0,BTWN +2023-10-11 14:08:00,6.5,6.5,6.42,6.42,2485.0,BTWN +2023-10-11 14:07:00,6.5,6.51,6.41,6.42,879.0,BTWN +2023-10-11 14:01:00,6.49,6.631,6.43,6.631,1258.0,BTWN +2023-10-11 13:58:00,6.51,6.51,6.491,6.491,212.0,BTWN +2023-10-11 13:57:00,6.527,6.63,6.527,6.63,461.0,BTWN +2023-10-11 13:55:00,6.421,6.485,6.42,6.485,834.0,BTWN +2023-10-11 13:54:00,6.43,6.43,6.43,6.43,160.0,BTWN +2023-10-11 13:53:00,6.5,6.5,6.4,6.4,2979.0,BTWN +2023-10-11 13:52:00,6.45,6.46,6.45,6.46,653.0,BTWN +2023-10-11 13:51:00,6.46,6.46,6.406,6.46,982.0,BTWN +2023-10-11 13:49:00,6.46,6.46,6.46,6.46,377.0,BTWN +2023-10-11 13:48:00,6.4,6.45,6.395,6.45,959.0,BTWN +2023-10-11 13:47:00,6.33,6.33,6.31,6.31,293.0,BTWN +2023-10-11 13:46:00,6.435,6.435,6.39,6.39,1182.0,BTWN +2023-10-11 13:44:00,6.4,6.45,6.4,6.45,402.0,BTWN +2023-10-11 13:43:00,6.39,6.39,6.39,6.39,191.0,BTWN +2023-10-11 13:42:00,6.3,6.35,6.3,6.35,299.0,BTWN +2023-10-11 13:40:00,6.16,6.229,6.16,6.229,946.0,BTWN +2023-10-11 13:39:00,6.101,6.135,6.04,6.04,3779.0,BTWN +2023-10-11 13:38:00,6.19,6.21,6.1,6.105,6958.0,BTWN +2023-10-11 13:37:00,6.25,6.25,6.25,6.25,107.0,BTWN +2023-10-11 13:35:00,6.24,6.24,6.02,6.125,1855.0,BTWN +2023-10-11 13:34:00,6.134,6.22,6.134,6.22,892.0,BTWN +2023-10-11 13:32:00,6.07,6.1,5.91,6.1,2666.0,BTWN +2023-10-11 13:31:00,5.98,6.09,5.96,6.0,2837.0,BTWN +2023-10-11 13:29:00,5.909,5.909,5.909,5.909,984.0,BTWN +2023-10-11 13:27:00,5.9,5.9,5.835,5.9,767.0,BTWN +2023-10-11 13:26:00,5.79,5.84,5.79,5.84,2795.0,BTWN +2023-10-11 13:25:00,5.69,5.74,5.69,5.74,5759.0,BTWN +2023-10-11 13:24:00,5.7,5.7,5.7,5.7,121.0,BTWN +2023-10-11 13:20:00,5.602,5.602,5.602,5.602,479.0,BTWN +2023-10-11 13:18:00,5.602,5.602,5.602,5.602,477.0,BTWN +2023-10-11 13:14:00,5.63,5.645,5.621,5.621,574.0,BTWN +2023-10-11 13:13:00,5.68,5.68,5.68,5.68,154.0,BTWN +2023-10-11 13:06:00,5.596,5.628,5.596,5.628,529.0,BTWN +2023-10-11 13:05:00,5.582,5.582,5.582,5.582,194.0,BTWN +2023-10-11 13:03:00,5.53,5.53,5.521,5.53,2373.0,BTWN +2023-10-11 13:00:00,5.6,5.61,5.52,5.53,2934.0,BTWN +2023-10-11 12:57:00,5.61,5.61,5.61,5.61,513.0,BTWN +2023-10-11 12:55:00,5.7,5.7,5.7,5.7,194.0,BTWN +2023-10-11 12:54:00,5.7,5.7,5.7,5.7,194.0,BTWN +2023-10-11 12:51:00,5.7,5.7,5.7,5.7,101.0,BTWN +2023-10-11 12:50:00,5.68,5.7,5.68,5.7,1287.0,BTWN +2023-10-11 12:49:00,5.7,5.7,5.685,5.7,535.0,BTWN +2023-10-11 12:45:00,5.72,5.72,5.71,5.71,1231.0,BTWN +2023-10-11 12:35:00,5.712,5.73,5.628,5.68,2266.0,BTWN +2023-10-11 12:34:00,5.67,5.73,5.67,5.73,361.0,BTWN +2023-10-11 12:29:00,5.666,5.666,5.666,5.666,232.0,BTWN +2023-10-11 12:26:00,5.635,5.635,5.635,5.635,329.0,BTWN +2023-10-11 12:22:00,5.665,5.665,5.665,5.665,95.0,BTWN +2023-10-11 12:21:00,5.665,5.665,5.665,5.665,95.0,BTWN +2023-10-11 12:08:00,5.64,5.64,5.64,5.64,222.0,BTWN +2023-10-11 12:05:00,5.76,5.76,5.75,5.76,477.0,BTWN +2023-10-11 11:55:00,5.76,5.76,5.76,5.76,98.0,BTWN +2023-10-11 11:52:00,5.68,5.76,5.68,5.76,376.0,BTWN +2023-10-11 11:45:00,5.68,5.68,5.68,5.68,194.0,BTWN +2023-10-11 11:44:00,5.7,5.7,5.7,5.7,188.0,BTWN +2023-10-11 11:42:00,5.71,5.71,5.71,5.71,104.0,BTWN +2023-10-11 11:40:00,5.71,5.71,5.71,5.71,287.0,BTWN +2023-10-11 11:39:00,5.75,5.76,5.75,5.76,397.0,BTWN +2023-10-11 11:37:00,5.75,5.81,5.75,5.81,1431.0,BTWN +2023-10-11 11:34:00,5.78,5.809,5.78,5.803,512.0,BTWN +2023-10-11 11:32:00,5.8,5.81,5.78,5.81,543.0,BTWN +2023-10-11 11:31:00,5.8,5.8,5.8,5.8,96.0,BTWN +2023-10-11 11:28:00,5.75,5.78,5.75,5.78,1044.0,BTWN +2023-10-11 11:27:00,5.8,5.8,5.8,5.8,964.0,BTWN +2023-10-11 11:26:00,5.798,5.8,5.75,5.8,424.0,BTWN +2023-10-11 11:23:00,5.8,5.8,5.7,5.7,1012.0,BTWN +2023-10-11 11:20:00,5.71,5.725,5.7,5.7,1478.0,BTWN +2023-10-11 11:17:00,5.77,5.77,5.71,5.735,1148.0,BTWN +2023-10-11 11:16:00,5.79,5.79,5.77,5.77,1543.0,BTWN +2023-10-11 11:15:00,5.835,5.835,5.835,5.835,492.0,BTWN +2023-10-11 11:13:00,5.87,5.87,5.8,5.81,1487.0,BTWN +2023-10-11 11:11:00,5.85,5.85,5.841,5.841,580.0,BTWN +2023-10-11 11:08:00,5.842,5.842,5.842,5.842,209.0,BTWN +2023-10-11 11:06:00,5.8,5.8,5.8,5.8,105.0,BTWN +2023-10-11 11:05:00,5.884,5.89,5.876,5.89,509.0,BTWN +2023-10-11 11:01:00,5.8,5.8,5.8,5.8,100.0,BTWN +2023-10-11 11:00:00,5.835,5.835,5.78,5.78,297.0,BTWN +2023-10-11 10:54:00,5.826,5.826,5.826,5.826,1062.0,BTWN +2023-10-11 10:53:00,5.86,5.86,5.78,5.78,514.0,BTWN +2023-10-11 10:52:00,5.9,5.9,5.89,5.89,1337.0,BTWN +2023-10-11 10:50:00,5.988,5.988,5.95,5.95,350.0,BTWN +2023-10-11 10:48:00,5.76,5.96,5.76,5.85,5197.0,BTWN +2023-10-11 10:47:00,5.69,5.71,5.69,5.71,818.0,BTWN +2023-10-11 10:46:00,5.7,5.7,5.7,5.7,115.0,BTWN +2023-10-11 10:44:00,5.71,5.71,5.7,5.7,898.0,BTWN +2023-10-11 10:43:00,5.8,5.8,5.717,5.717,344.0,BTWN +2023-10-11 10:42:00,5.8,5.8,5.75,5.759,1446.0,BTWN +2023-10-11 10:40:00,5.8,5.8,5.725,5.74,1170.0,BTWN +2023-10-11 10:39:00,5.7,5.7,5.7,5.7,158.0,BTWN +2023-10-11 10:37:00,5.705,5.81,5.7,5.701,1985.0,BTWN +2023-10-11 10:36:00,5.69,5.77,5.69,5.77,1237.0,BTWN +2023-10-11 10:35:00,5.6,5.69,5.6,5.69,382.0,BTWN +2023-10-11 10:34:00,5.68,5.68,5.55,5.55,968.0,BTWN +2023-10-11 10:31:00,5.6,5.6,5.6,5.6,1353.0,BTWN +2023-10-11 10:30:00,5.483,5.6,5.483,5.6,1434.0,BTWN +2023-10-11 10:27:00,5.53,5.53,5.53,5.53,488.0,BTWN +2023-10-11 10:26:00,5.53,5.53,5.53,5.53,275.0,BTWN +2023-10-11 10:25:00,5.53,5.53,5.53,5.53,128.0,BTWN +2023-10-11 10:24:00,5.6,5.6,5.6,5.6,150.0,BTWN +2023-10-11 10:23:00,5.69,5.69,5.46,5.46,1014.0,BTWN +2023-10-11 10:22:00,5.56,5.56,5.56,5.56,332.0,BTWN +2023-10-11 10:21:00,5.6,5.68,5.6,5.68,2055.0,BTWN +2023-10-11 10:19:00,5.7,5.7,5.61,5.61,309.0,BTWN +2023-10-11 10:16:00,5.606,5.7,5.606,5.7,3723.0,BTWN +2023-10-11 10:15:00,5.694,5.694,5.613,5.613,717.0,BTWN +2023-10-11 10:12:00,5.6,5.61,5.6,5.61,408.0,BTWN +2023-10-11 10:11:00,5.67,5.67,5.6,5.6,889.0,BTWN +2023-10-11 10:10:00,5.7,5.7,5.7,5.7,96.0,BTWN +2023-10-11 10:09:00,5.712,5.712,5.67,5.678,413.0,BTWN +2023-10-11 10:08:00,5.7,5.7,5.676,5.676,561.0,BTWN +2023-10-11 10:07:00,5.679,5.7,5.67,5.7,393.0,BTWN +2023-10-11 10:06:00,5.773,5.773,5.6,5.679,3039.0,BTWN +2023-10-11 10:05:00,5.61,5.61,5.6,5.6,276.0,BTWN +2023-10-11 10:04:00,5.53,5.6,5.5,5.6,10299.0,BTWN +2023-10-11 10:03:00,5.53,5.53,5.38,5.39,1916.0,BTWN +2023-10-11 10:02:00,5.529,5.529,5.529,5.53,961.0,BTWN +2023-10-11 10:01:00,5.69,5.899,5.52,5.61,8351.0,BTWN +2023-10-11 10:00:00,5.8,5.8,5.69,5.7,3486.0,BTWN +2023-10-11 09:59:00,5.91,5.91,5.811,5.811,2912.0,BTWN +2023-10-11 09:58:00,5.947,5.99,5.9,5.9,2410.0,BTWN +2023-10-11 09:57:00,5.95,5.95,5.95,5.95,1194.0,BTWN +2023-10-11 09:56:00,5.945,5.99,5.945,5.95,1321.0,BTWN +2023-10-11 09:53:00,5.9,5.93,5.9,5.93,248.0,BTWN +2023-10-11 09:49:00,5.984,5.984,5.9,5.9,2389.0,BTWN +2023-10-11 09:48:00,5.99,5.99,5.99,5.99,97.0,BTWN +2023-10-11 09:47:00,5.95,5.95,5.95,5.95,100.0,BTWN +2023-10-11 09:45:00,5.945,5.99,5.945,5.99,2279.0,BTWN +2023-10-11 09:44:00,5.932,5.972,5.933,5.972,1533.0,BTWN +2023-10-11 09:43:00,5.94,5.95,5.94,5.95,552.0,BTWN +2023-10-11 09:42:00,5.94,5.949,5.9,5.9,805.0,BTWN +2023-10-11 09:41:00,6.01,6.01,5.91,5.91,6969.0,BTWN +2023-10-11 09:40:00,6.13,6.14,5.99,5.99,3768.0,BTWN +2023-10-11 09:38:00,6.11,6.11,6.11,6.11,451.0,BTWN +2023-10-11 09:37:00,6.12,6.12,6.12,6.12,830.0,BTWN +2023-10-11 09:36:00,6.2,6.208,6.2,6.2,2376.0,BTWN +2023-10-11 09:35:00,6.16,6.688,6.14,6.21,1982.0,BTWN +2023-10-11 09:34:00,6.33,6.38,6.16,6.16,1204.0,BTWN +2023-10-11 09:33:00,6.37,6.37,6.1,6.25,14065.0,BTWN +2023-10-11 09:32:00,6.56,6.56,6.355,6.355,2615.0,BTWN +2023-10-11 09:30:00,6.7,6.7,6.63,6.63,5511.0,BTWN +2023-10-11 09:29:00,6.7,6.7,6.7,6.7,0.0,BTWN +2023-10-11 09:28:00,6.75,6.75,6.7,6.7,78.0,BTWN +2023-10-11 09:26:00,6.88,6.88,6.88,6.88,2.0,BTWN +2023-10-11 09:25:00,6.74,6.74,6.74,6.74,9.0,BTWN +2023-10-11 09:23:00,6.75,6.75,6.75,6.75,103.0,BTWN +2023-10-11 09:12:00,6.54,6.6,6.52,6.6,238.0,BTWN +2023-10-11 09:10:00,6.5,6.5,6.5,6.5,95.0,BTWN +2023-10-11 09:09:00,6.6,6.6,6.6,6.6,17.0,BTWN +2023-10-11 09:08:00,6.6,6.6,6.6,6.6,5.0,BTWN +2023-10-11 09:00:00,6.9,6.9,6.88,6.88,47.0,BTWN +2023-10-11 08:59:00,6.78,6.8,6.78,6.8,28.0,BTWN +2023-10-11 08:56:00,6.62,6.62,6.62,6.62,66.0,BTWN +2023-10-11 08:47:00,6.62,6.62,6.62,6.62,1.0,BTWN +2023-10-11 08:43:00,6.622,6.75,6.5,6.5,496.0,BTWN +2023-10-11 08:41:00,6.5,6.5,6.5,6.5,382.0,BTWN +2023-10-11 08:39:00,6.76,6.76,6.75,6.75,75.0,BTWN +2023-10-11 08:35:00,6.75,6.75,6.75,6.75,62.0,BTWN +2023-10-11 08:34:00,6.75,6.75,6.75,6.75,23.0,BTWN +2023-10-11 08:33:00,6.6,6.6,6.6,6.6,286.0,BTWN +2023-10-11 08:32:00,6.76,6.79,6.76,6.79,25.0,BTWN +2023-10-11 08:30:00,6.8,6.8,6.8,6.8,5.0,BTWN +2023-10-11 08:29:00,6.513,6.513,6.513,6.513,5.0,BTWN +2023-10-11 08:26:00,6.503,6.78,6.5,6.55,443.0,BTWN +2023-10-11 08:25:00,6.78,6.78,6.78,6.78,10.0,BTWN +2023-10-11 08:23:00,6.5,6.5,6.5,6.5,219.0,BTWN +2023-10-11 08:17:00,6.8,6.8,6.79,6.79,1.0,BTWN +2023-10-11 08:16:00,6.99,6.99,6.99,6.99,56.0,BTWN +2023-10-11 08:13:00,6.79,6.79,6.79,6.79,0.0,BTWN +2023-10-11 08:12:00,6.78,6.78,6.78,6.78,0.0,BTWN +2023-10-11 08:11:00,6.66,6.8,6.66,6.66,6.0,BTWN +2023-10-11 08:09:00,6.8,6.8,6.8,6.8,95.0,BTWN +2023-10-11 08:08:00,6.95,6.95,6.5,6.52,391.0,BTWN +2023-10-11 08:07:00,6.68,6.68,6.6,6.6,9.0,BTWN +2023-10-11 08:06:00,6.71,6.8,6.71,6.8,100.0,BTWN +2023-10-11 08:04:00,6.71,7.0,6.71,7.0,258.0,BTWN +2023-10-11 08:03:00,7.32,7.32,6.76,6.76,755.0,BTWN +2023-10-11 08:00:00,7.39,7.39,7.39,7.39,23.0,BTWN +2023-10-11 07:10:00,7.22,7.23,7.22,7.23,166.0,BTWN +2023-10-11 06:50:00,7.24,7.25,7.24,7.25,287.0,BTWN +2023-10-11 06:49:00,7.25,7.25,7.25,7.25,191.0,BTWN +2023-10-11 06:47:00,7.3,7.3,7.3,7.3,6.0,BTWN +2023-10-11 06:22:00,7.48,7.48,7.48,7.48,108.0,BTWN +2023-10-11 06:15:00,7.48,7.48,7.48,7.48,0.0,BTWN +2023-10-11 06:02:00,7.88,7.88,7.53,7.53,1505.0,BTWN +2023-10-10 19:42:00,7.99,7.99,7.69,7.69,33.0,BTWN +2023-10-10 18:58:00,7.87,7.87,7.87,7.87,33.0,BTWN +2023-10-10 18:35:00,7.66,7.66,7.66,7.66,0.0,BTWN +2023-10-10 18:25:00,7.65,7.65,7.65,7.65,47.0,BTWN +2023-10-10 18:18:00,7.65,7.65,7.65,7.65,191.0,BTWN +2023-10-10 18:16:00,7.94,7.94,7.94,7.94,4.0,BTWN +2023-10-10 17:58:00,7.92,7.92,7.92,7.92,47.0,BTWN +2023-10-10 17:57:00,7.92,7.92,7.92,7.92,0.0,BTWN +2023-10-10 17:49:00,7.92,7.92,7.92,7.92,0.0,BTWN +2023-10-10 17:38:00,7.98,7.98,7.98,7.98,9.0,BTWN +2023-10-10 17:37:00,7.92,7.96,7.92,7.94,573.0,BTWN +2023-10-10 17:21:00,7.64,7.88,7.64,7.88,664.0,BTWN +2023-10-10 17:02:00,7.66,7.66,7.66,7.66,9.0,BTWN +2023-10-10 16:59:00,7.66,7.66,7.66,7.66,298.0,BTWN +2023-10-10 16:56:00,7.87,7.87,7.87,7.87,47.0,BTWN +2023-10-10 16:55:00,7.84,7.88,7.84,7.88,298.0,BTWN +2023-10-10 16:52:00,7.84,7.84,7.84,7.84,22.0,BTWN +2023-10-10 16:45:00,7.85,7.88,7.85,7.88,286.0,BTWN +2023-10-10 16:44:00,7.42,7.54,7.42,7.43,668.0,BTWN +2023-10-10 16:42:00,7.54,7.54,7.43,7.43,21.0,BTWN +2023-10-10 16:41:00,7.57,7.57,7.57,7.57,53.0,BTWN +2023-10-10 16:39:00,7.95,7.95,7.95,7.95,23.0,BTWN +2023-10-10 16:38:00,7.54,7.66,7.54,7.66,161.0,BTWN +2023-10-10 16:36:00,7.54,7.54,7.54,7.54,79.0,BTWN +2023-10-10 16:28:00,7.56,7.56,7.56,7.56,38.0,BTWN +2023-10-10 16:26:00,7.99,7.99,7.99,7.99,47.0,BTWN +2023-10-10 16:24:00,7.56,7.56,7.56,7.56,9.0,BTWN +2023-10-10 16:23:00,7.55,7.99,7.55,7.99,229.0,BTWN +2023-10-10 16:22:00,7.5,7.5,7.5,7.5,11.0,BTWN +2023-10-10 16:20:00,7.54,7.54,7.54,7.54,19.0,BTWN +2023-10-10 16:19:00,7.54,7.76,7.54,7.76,38.0,BTWN +2023-10-10 16:03:00,7.55,7.55,7.51,7.51,955.0,BTWN +2023-10-10 16:01:00,7.99,7.99,7.99,7.99,6.0,BTWN +2023-10-10 16:00:00,7.96,7.96,7.89,7.89,1999.0,BTWN +2023-10-10 15:59:00,7.95,7.96,7.94,7.96,2229.0,BTWN +2023-10-10 15:58:00,7.873,7.905,7.873,7.905,581.0,BTWN +2023-10-10 15:57:00,7.98,7.98,7.96,7.96,1373.0,BTWN +2023-10-10 15:56:00,7.835,7.99,7.835,7.98,6811.0,BTWN +2023-10-10 15:55:00,7.78,7.84,7.77,7.83,3951.0,BTWN +2023-10-10 15:54:00,7.88,7.88,7.79,7.84,2604.0,BTWN +2023-10-10 15:53:00,7.81,7.81,7.81,7.81,775.0,BTWN +2023-10-10 15:52:00,7.82,7.82,7.82,7.821,142.0,BTWN +2023-10-10 15:51:00,7.845,7.846,7.845,7.846,1217.0,BTWN +2023-10-10 15:50:00,7.89,7.89,7.834,7.88,1935.0,BTWN +2023-10-10 15:49:00,7.886,7.886,7.886,7.886,147.0,BTWN +2023-10-10 15:47:00,7.9,7.9,7.89,7.89,986.0,BTWN +2023-10-10 15:46:00,7.791,7.9,7.747,7.9,3500.0,BTWN +2023-10-10 15:45:00,7.73,7.79,7.73,7.79,700.0,BTWN +2023-10-10 15:44:00,7.7,7.74,7.7,7.74,665.0,BTWN +2023-10-10 15:43:00,7.73,7.73,7.7,7.7,2675.0,BTWN +2023-10-10 15:42:00,7.69,7.69,7.69,7.69,221.0,BTWN +2023-10-10 15:40:00,7.67,7.7,7.646,7.7,3346.0,BTWN +2023-10-10 15:39:00,7.65,7.65,7.64,7.64,728.0,BTWN +2023-10-10 15:34:00,7.63,7.638,7.63,7.638,707.0,BTWN +2023-10-10 15:33:00,7.675,7.675,7.675,7.675,128.0,BTWN +2023-10-10 15:32:00,7.72,7.72,7.69,7.69,1006.0,BTWN +2023-10-10 15:31:00,7.7,7.8,7.7,7.71,5067.0,BTWN +2023-10-10 15:30:00,7.69,7.8,7.64,7.71,3118.0,BTWN +2023-10-10 15:28:00,8.133,8.133,7.66,7.82,4698.0,BTWN +2023-10-10 15:27:00,8.15,8.15,8.02,8.14,4956.0,BTWN +2023-10-10 15:26:00,7.79,8.15,7.79,8.15,7518.0,BTWN +2023-10-10 15:25:00,7.75,7.75,7.75,7.75,387.0,BTWN +2023-10-10 15:24:00,7.77,7.86,7.69,7.74,6746.0,BTWN +2023-10-10 15:23:00,7.65,7.78,7.65,7.78,5760.0,BTWN +2023-10-10 15:22:00,7.68,7.68,7.68,7.68,4682.0,BTWN +2023-10-10 15:21:00,7.68,7.68,7.68,7.68,106.0,BTWN +2023-10-10 15:20:00,7.45,7.68,7.45,7.68,7524.0,BTWN +2023-10-10 15:19:00,7.44,7.45,7.43,7.45,1874.0,BTWN +2023-10-10 15:14:00,7.42,7.42,7.42,7.42,283.0,BTWN +2023-10-10 15:12:00,7.4,7.4,7.4,7.4,204.0,BTWN +2023-10-10 15:11:00,7.4,7.4,7.4,7.4,191.0,BTWN +2023-10-10 15:05:00,7.45,7.45,7.45,7.45,191.0,BTWN +2023-10-10 14:45:00,7.4,7.4,7.4,7.4,479.0,BTWN +2023-10-10 14:41:00,7.44,7.44,7.44,7.44,888.0,BTWN +2023-10-10 14:38:00,7.35,7.35,7.35,7.35,96.0,BTWN +2023-10-10 14:32:00,7.44,7.44,7.44,7.44,668.0,BTWN +2023-10-10 14:20:00,7.4,7.44,7.39,7.44,2389.0,BTWN +2023-10-10 14:01:00,7.4,7.4,7.4,7.4,193.0,BTWN +2023-10-10 13:55:00,7.33,7.33,7.33,7.33,1464.0,BTWN +2023-10-10 13:50:00,7.32,7.45,7.27,7.32,5302.0,BTWN +2023-10-10 13:49:00,7.38,7.45,7.35,7.35,1373.0,BTWN +2023-10-10 13:45:00,7.4,7.4,7.4,7.4,1633.0,BTWN +2023-10-10 13:44:00,7.38,7.38,7.38,7.38,1011.0,BTWN +2023-10-10 13:42:00,7.39,7.45,7.39,7.45,7174.0,BTWN +2023-10-10 13:41:00,7.308,7.38,7.3,7.38,1274.0,BTWN +2023-10-10 13:38:00,7.26,7.26,7.26,7.26,170.0,BTWN +2023-10-10 13:35:00,7.26,7.26,7.26,7.26,210.0,BTWN +2023-10-10 13:32:00,7.377,7.377,7.374,7.374,668.0,BTWN +2023-10-10 13:30:00,7.34,7.34,7.34,7.34,496.0,BTWN +2023-10-10 13:29:00,7.36,7.38,7.36,7.38,654.0,BTWN +2023-10-10 13:16:00,7.31,7.33,7.24,7.33,6184.0,BTWN +2023-10-10 13:15:00,7.37,7.37,7.365,7.365,808.0,BTWN +2023-10-10 13:13:00,7.444,7.444,7.444,7.444,159.0,BTWN +2023-10-10 13:09:00,7.38,7.42,7.38,7.381,956.0,BTWN +2023-10-10 13:07:00,7.38,7.38,7.38,7.38,134.0,BTWN +2023-10-10 13:04:00,7.37,7.37,7.37,7.37,126.0,BTWN +2023-10-10 13:01:00,7.48,7.48,7.48,7.48,764.0,BTWN +2023-10-10 13:00:00,7.48,7.48,7.48,7.48,525.0,BTWN +2023-10-10 12:58:00,7.43,7.45,7.43,7.45,541.0,BTWN +2023-10-10 12:57:00,7.45,7.45,7.38,7.38,1834.0,BTWN +2023-10-10 12:56:00,7.48,7.48,7.41,7.45,758.0,BTWN +2023-10-10 12:55:00,7.42,7.479,7.42,7.479,778.0,BTWN +2023-10-10 12:54:00,7.33,7.48,7.33,7.48,2932.0,BTWN +2023-10-10 12:50:00,7.3,7.434,7.3,7.429,516.0,BTWN +2023-10-10 12:46:00,7.3,7.3,7.296,7.296,906.0,BTWN +2023-10-10 12:45:00,7.31,7.41,7.26,7.26,4950.0,BTWN +2023-10-10 12:44:00,7.3,7.3,7.3,7.3,992.0,BTWN +2023-10-10 12:42:00,7.43,7.43,7.43,7.43,206.0,BTWN +2023-10-10 12:41:00,7.301,7.301,7.16,7.16,862.0,BTWN +2023-10-10 12:40:00,7.43,7.43,7.3,7.3,2782.0,BTWN +2023-10-10 12:39:00,7.3,7.43,7.3,7.43,11723.0,BTWN +2023-10-10 12:38:00,7.37,7.44,7.347,7.36,6314.0,BTWN +2023-10-10 12:37:00,7.33,7.37,7.319,7.37,16015.0,BTWN +2023-10-10 12:36:00,7.093,7.1,7.093,7.1,258.0,BTWN +2023-10-10 12:35:00,7.192,7.2,7.192,7.2,193.0,BTWN +2023-10-10 12:29:00,7.12,7.12,7.12,7.12,234.0,BTWN +2023-10-10 12:28:00,7.11,7.12,7.11,7.12,191.0,BTWN +2023-10-10 12:19:00,7.256,7.256,7.18,7.18,1247.0,BTWN +2023-10-10 12:18:00,7.35,7.35,7.35,7.35,984.0,BTWN +2023-10-10 12:17:00,7.37,7.37,7.37,7.37,1433.0,BTWN +2023-10-10 12:16:00,7.36,7.36,7.341,7.341,555.0,BTWN +2023-10-10 12:10:00,7.08,7.15,7.08,7.15,537.0,BTWN +2023-10-10 12:07:00,7.07,7.08,7.07,7.08,191.0,BTWN +2023-10-10 12:03:00,7.1,7.11,7.071,7.071,1816.0,BTWN +2023-10-10 12:00:00,7.1,7.1,7.1,7.1,917.0,BTWN +2023-10-10 11:57:00,7.09,7.1,7.06,7.06,668.0,BTWN +2023-10-10 11:56:00,6.99,7.11,6.99,7.11,6232.0,BTWN +2023-10-10 11:47:00,6.99,6.99,6.99,6.99,95.0,BTWN +2023-10-10 11:46:00,6.99,6.99,6.99,6.99,286.0,BTWN +2023-10-10 11:45:00,6.99,6.99,6.99,6.99,229.0,BTWN +2023-10-10 11:44:00,6.99,6.99,6.99,6.99,1420.0,BTWN +2023-10-10 11:43:00,6.91,6.95,6.91,6.95,3542.0,BTWN +2023-10-10 11:27:00,6.855,6.855,6.81,6.81,856.0,BTWN +2023-10-10 11:26:00,6.87,6.91,6.87,6.91,477.0,BTWN +2023-10-10 11:25:00,6.87,6.87,6.87,6.87,95.0,BTWN +2023-10-10 11:19:00,6.86,6.86,6.83,6.83,2102.0,BTWN +2023-10-10 11:18:00,6.81,6.98,6.79,6.93,983.0,BTWN +2023-10-10 11:17:00,6.79,6.79,6.79,6.79,304.0,BTWN +2023-10-10 11:16:00,6.8,6.91,6.785,6.91,8716.0,BTWN +2023-10-10 11:14:00,6.77,6.77,6.77,6.77,195.0,BTWN +2023-10-10 11:13:00,6.795,6.795,6.795,6.795,955.0,BTWN +2023-10-10 11:10:00,6.75,6.75,6.75,6.75,335.0,BTWN +2023-10-10 10:57:00,6.8,6.8,6.745,6.745,286.0,BTWN +2023-10-10 10:56:00,6.8,6.8,6.79,6.79,477.0,BTWN +2023-10-10 10:52:00,6.76,6.76,6.75,6.75,573.0,BTWN +2023-10-10 10:48:00,6.715,6.74,6.715,6.74,194.0,BTWN +2023-10-10 10:43:00,6.745,6.745,6.745,6.745,95.0,BTWN +2023-10-10 10:38:00,6.76,6.809,6.76,6.809,192.0,BTWN +2023-10-10 10:37:00,6.816,6.816,6.816,6.816,163.0,BTWN +2023-10-10 10:29:00,6.72,6.75,6.72,6.721,1430.0,BTWN +2023-10-10 10:27:00,6.82,6.82,6.796,6.796,314.0,BTWN +2023-10-10 10:25:00,6.75,6.76,6.75,6.76,238.0,BTWN +2023-10-10 10:18:00,6.71,6.75,6.71,6.75,1194.0,BTWN +2023-10-10 10:14:00,6.705,6.705,6.705,6.705,192.0,BTWN +2023-10-10 10:12:00,6.69,6.69,6.69,6.69,96.0,BTWN +2023-10-10 10:10:00,6.84,6.84,6.84,6.84,386.0,BTWN +2023-10-10 10:09:00,6.73,6.85,6.665,6.83,5817.0,BTWN +2023-10-10 10:07:00,6.72,6.72,6.72,6.72,112.0,BTWN +2023-10-10 10:06:00,6.59,6.746,6.57,6.746,6803.0,BTWN +2023-10-10 09:54:00,6.336,6.336,6.336,6.336,955.0,BTWN +2023-10-10 09:52:00,6.635,6.635,6.6,6.6,293.0,BTWN +2023-10-10 09:51:00,6.618,6.66,6.602,6.605,1940.0,BTWN +2023-10-10 09:49:00,6.3,6.3,6.3,6.3,554.0,BTWN +2023-10-10 09:48:00,6.635,6.65,6.602,6.65,706.0,BTWN +2023-10-10 09:47:00,6.283,6.283,6.284,6.284,314.0,BTWN +2023-10-10 09:46:00,6.44,6.51,6.44,6.44,619.0,BTWN +2023-10-10 09:43:00,6.66,6.66,6.66,6.66,162.0,BTWN +2023-10-10 09:40:00,6.47,6.55,6.47,6.55,382.0,BTWN +2023-10-10 09:39:00,6.61,6.61,6.61,6.61,97.0,BTWN +2023-10-10 09:35:00,6.3,6.54,6.3,6.5,1117.0,BTWN +2023-10-10 09:34:00,6.313,6.55,6.299,6.55,1296.0,BTWN +2023-10-10 09:31:00,6.56,6.56,6.401,6.401,956.0,BTWN +2023-10-10 09:30:00,6.51,6.67,6.273,6.511,6326.0,BTWN +2023-10-10 09:29:00,6.56,6.57,6.56,6.57,343.0,BTWN +2023-10-10 09:21:00,6.8,6.8,6.73,6.73,140.0,BTWN +2023-10-10 09:12:00,6.53,6.53,6.5,6.5,191.0,BTWN +2023-10-10 08:46:00,6.52,6.75,6.5,6.51,269.0,BTWN +2023-10-10 08:40:00,6.45,6.45,6.45,6.45,63.0,BTWN +2023-10-10 08:19:00,6.75,6.75,6.75,6.75,95.0,BTWN +2023-10-10 08:18:00,6.75,6.75,6.75,6.75,286.0,BTWN +2023-10-10 08:02:00,6.5,6.5,6.5,6.5,0.0,BTWN +2023-10-10 08:00:00,6.84,6.84,6.41,6.41,86.0,BTWN +2023-10-10 07:46:00,6.98,6.98,6.98,6.98,95.0,BTWN +2023-10-10 07:40:00,6.58,6.58,6.58,6.58,13.0,BTWN +2023-10-10 04:33:00,6.5,6.5,6.5,6.5,0.0,BTWN +2023-10-09 17:36:00,6.41,6.41,6.39,6.39,109.0,BTWN +2023-10-09 16:12:00,6.52,6.52,6.52,6.52,97.0,BTWN +2023-10-09 16:00:00,6.58,6.58,6.52,6.52,547.0,BTWN +2023-10-09 15:59:00,6.575,6.58,6.575,6.58,904.0,BTWN +2023-10-09 15:58:00,6.51,6.53,6.51,6.53,2070.0,BTWN +2023-10-09 15:51:00,6.4,6.4,6.4,6.4,955.0,BTWN +2023-10-09 15:48:00,6.475,6.475,6.475,6.475,215.0,BTWN +2023-10-09 15:35:00,6.4,6.4,6.4,6.4,133.0,BTWN +2023-10-09 15:33:00,6.48,6.48,6.48,6.48,95.0,BTWN +2023-10-09 15:32:00,6.47,6.47,6.47,6.47,191.0,BTWN +2023-10-09 15:31:00,6.53,6.53,6.53,6.53,477.0,BTWN +2023-10-09 15:29:00,6.54,6.55,6.54,6.55,955.0,BTWN +2023-10-09 15:28:00,6.55,6.55,6.41,6.55,2037.0,BTWN +2023-10-09 15:26:00,6.595,6.595,6.595,6.595,382.0,BTWN +2023-10-09 15:24:00,6.561,6.59,6.55,6.55,837.0,BTWN +2023-10-09 15:23:00,6.559,6.559,6.55,6.55,1625.0,BTWN +2023-10-09 15:22:00,6.66,6.785,6.65,6.65,4014.0,BTWN +2023-10-09 15:14:00,6.73,6.73,6.73,6.73,243.0,BTWN +2023-10-09 15:11:00,6.66,6.66,6.65,6.65,477.0,BTWN +2023-10-09 15:07:00,6.65,6.65,6.65,6.65,238.0,BTWN +2023-10-09 14:34:00,6.85,6.85,6.85,6.85,453.0,BTWN +2023-10-09 14:33:00,6.845,6.845,6.845,6.845,95.0,BTWN +2023-10-09 14:29:00,6.855,6.855,6.855,6.855,95.0,BTWN +2023-10-09 14:26:00,6.761,6.761,6.761,6.761,573.0,BTWN +2023-10-09 14:14:00,6.77,6.77,6.7,6.72,671.0,BTWN +2023-10-09 14:13:00,6.78,6.78,6.77,6.77,525.0,BTWN +2023-10-09 14:03:00,6.86,6.86,6.86,6.86,95.0,BTWN +2023-10-09 14:01:00,6.89,6.89,6.86,6.88,477.0,BTWN +2023-10-09 13:43:00,6.77,6.77,6.77,6.77,286.0,BTWN +2023-10-09 13:38:00,6.88,6.88,6.8,6.8,2010.0,BTWN +2023-10-09 13:35:00,6.88,6.89,6.88,6.88,477.0,BTWN +2023-10-09 13:28:00,6.9,6.9,6.9,6.9,955.0,BTWN +2023-10-09 13:27:00,6.9,6.9,6.9,6.9,955.0,BTWN +2023-10-09 13:19:00,6.9,6.9,6.9,6.9,334.0,BTWN +2023-10-09 13:15:00,6.87,6.9,6.87,6.89,612.0,BTWN +2023-10-09 13:09:00,6.74,6.9,6.74,6.9,2914.0,BTWN +2023-10-09 13:08:00,6.74,6.75,6.72,6.745,3822.0,BTWN +2023-10-09 13:06:00,6.67,6.75,6.67,6.75,6012.0,BTWN +2023-10-09 13:05:00,6.675,6.675,6.675,6.675,95.0,BTWN +2023-10-09 13:04:00,6.665,6.665,6.651,6.665,573.0,BTWN +2023-10-09 13:02:00,6.66,6.68,6.66,6.68,573.0,BTWN +2023-10-09 12:52:00,6.57,6.57,6.57,6.57,178.0,BTWN +2023-10-09 12:38:00,6.68,6.68,6.68,6.68,95.0,BTWN +2023-10-09 12:34:00,6.615,6.615,6.615,6.615,860.0,BTWN +2023-10-09 12:04:00,6.65,6.68,6.65,6.68,191.0,BTWN +2023-10-09 11:49:00,6.66,6.685,6.66,6.686,477.0,BTWN +2023-10-09 11:44:00,6.68,6.68,6.675,6.675,191.0,BTWN +2023-10-09 11:42:00,6.67,6.68,6.67,6.68,198.0,BTWN +2023-10-09 11:40:00,6.69,6.69,6.69,6.69,97.0,BTWN +2023-10-09 11:24:00,6.558,6.558,6.558,6.558,286.0,BTWN +2023-10-09 11:19:00,6.54,6.54,6.54,6.54,143.0,BTWN +2023-10-09 11:08:00,6.54,6.54,6.54,6.54,1720.0,BTWN +2023-10-09 11:07:00,6.535,6.54,6.535,6.54,286.0,BTWN +2023-10-09 11:05:00,6.53,6.53,6.53,6.53,477.0,BTWN +2023-10-09 11:04:00,6.56,6.56,6.53,6.53,1531.0,BTWN +2023-10-09 11:00:00,6.55,6.55,6.55,6.55,248.0,BTWN +2023-10-09 10:57:00,6.62,6.62,6.62,6.62,95.0,BTWN +2023-10-09 10:37:00,6.62,6.62,6.62,6.62,191.0,BTWN +2023-10-09 10:18:00,6.679,6.679,6.679,6.679,496.0,BTWN +2023-10-09 10:03:00,6.68,6.68,6.68,6.68,477.0,BTWN +2023-10-09 10:02:00,6.6,6.6,6.6,6.6,552.0,BTWN +2023-10-09 09:59:00,6.61,6.61,6.61,6.61,95.0,BTWN +2023-10-09 09:58:00,6.53,6.562,6.53,6.53,1921.0,BTWN +2023-10-09 09:45:00,6.7,6.71,6.7,6.7,1532.0,BTWN +2023-10-09 09:44:00,6.58,6.73,6.55,6.55,4743.0,BTWN +2023-10-09 09:43:00,6.495,6.58,6.48,6.58,1519.0,BTWN +2023-10-09 09:42:00,6.45,6.49,6.45,6.49,1006.0,BTWN +2023-10-09 09:40:00,6.5,6.5,6.5,6.5,284.0,BTWN +2023-10-09 09:39:00,6.429,6.47,6.429,6.47,383.0,BTWN +2023-10-09 09:38:00,6.436,6.45,6.41,6.45,549.0,BTWN +2023-10-09 09:30:00,6.58,6.58,6.36,6.36,1948.0,BTWN +2023-10-09 08:40:00,6.75,6.75,6.75,6.75,26.0,BTWN +2023-10-09 08:02:00,6.73,6.73,6.73,6.73,0.0,BTWN +2023-10-09 08:00:00,6.87,6.99,6.87,6.99,71.0,BTWN +2023-10-09 07:16:00,6.82,6.82,6.82,6.82,86.0,BTWN +2023-10-09 07:15:00,6.82,6.82,6.82,6.82,30.0,BTWN +2023-10-09 07:10:00,6.73,6.73,6.73,6.73,36.0,BTWN +2023-10-09 04:42:00,6.73,6.73,6.73,6.73,13.0,BTWN +2023-10-09 04:05:00,6.73,6.73,6.73,6.73,5.0,BTWN +2023-10-09 04:03:00,6.93,6.93,6.93,6.93,9.0,BTWN +2023-10-06 19:59:00,6.94,6.94,6.94,6.94,9.0,BTWN +2023-10-06 19:46:00,6.88,6.93,6.88,6.93,191.0,BTWN +2023-10-06 19:41:00,6.9,6.9,6.9,6.9,17.0,BTWN +2023-10-06 19:38:00,6.94,6.94,6.94,6.94,191.0,BTWN +2023-10-06 19:37:00,6.76,6.76,6.76,6.76,9.0,BTWN +2023-10-06 19:18:00,6.76,6.93,6.76,6.93,170.0,BTWN +2023-10-06 19:04:00,6.93,6.94,6.93,6.94,1051.0,BTWN +2023-10-06 18:50:00,6.7,6.7,6.7,6.7,1.0,BTWN +2023-10-06 18:43:00,6.93,6.93,6.93,6.93,96.0,BTWN +2023-10-06 18:08:00,6.8,6.94,6.8,6.94,33.0,BTWN +2023-10-06 18:07:00,6.9,6.94,6.9,6.94,258.0,BTWN +2023-10-06 18:06:00,6.76,6.76,6.76,6.76,0.0,BTWN +2023-10-06 18:01:00,6.76,6.76,6.76,6.76,76.0,BTWN +2023-10-06 17:48:00,6.9,6.9,6.9,6.9,19.0,BTWN +2023-10-06 17:43:00,6.906,6.906,6.906,6.906,47.0,BTWN +2023-10-06 17:21:00,6.63,6.63,6.63,6.63,238.0,BTWN +2023-10-06 17:11:00,6.76,6.76,6.76,6.76,167.0,BTWN +2023-10-06 17:09:00,6.76,6.76,6.76,6.76,0.0,BTWN +2023-10-06 17:06:00,6.96,6.96,6.96,6.96,477.0,BTWN +2023-10-06 16:57:00,6.65,6.65,6.64,6.64,4.0,BTWN +2023-10-06 16:33:00,6.63,6.63,6.63,6.63,0.0,BTWN +2023-10-06 16:00:00,6.61,6.63,6.61,6.63,2504.0,BTWN +2023-10-06 15:59:00,6.61,6.72,6.5,6.61,5837.0,BTWN +2023-10-06 15:58:00,6.57,6.66,6.56,6.64,4509.0,BTWN +2023-10-06 15:57:00,6.64,6.64,6.64,6.64,150.0,BTWN +2023-10-06 15:50:00,6.59,6.59,6.56,6.56,289.0,BTWN +2023-10-06 15:47:00,6.785,6.785,6.7,6.7,936.0,BTWN +2023-10-06 15:45:00,6.65,6.75,6.65,6.75,363.0,BTWN +2023-10-06 15:44:00,6.74,6.77,6.74,6.77,974.0,BTWN +2023-10-06 15:43:00,6.7,6.74,6.66,6.74,2113.0,BTWN +2023-10-06 15:42:00,6.66,6.72,6.66,6.72,972.0,BTWN +2023-10-06 15:41:00,6.68,6.68,6.68,6.68,958.0,BTWN +2023-10-06 15:40:00,6.64,6.66,6.595,6.66,2714.0,BTWN +2023-10-06 15:39:00,6.64,6.64,6.63,6.64,2198.0,BTWN +2023-10-06 15:36:00,6.5,6.5,6.5,6.5,141.0,BTWN +2023-10-06 15:35:00,6.5,6.63,6.5,6.63,1057.0,BTWN +2023-10-06 15:33:00,6.45,6.5,6.45,6.5,334.0,BTWN +2023-10-06 15:32:00,6.42,6.43,6.41,6.41,482.0,BTWN +2023-10-06 15:30:00,6.45,6.45,6.45,6.45,185.0,BTWN +2023-10-06 15:29:00,6.45,6.45,6.45,6.45,422.0,BTWN +2023-10-06 15:22:00,6.41,6.41,6.41,6.41,232.0,BTWN +2023-10-06 15:21:00,6.41,6.41,6.41,6.41,388.0,BTWN +2023-10-06 15:19:00,6.398,6.398,6.398,6.398,1003.0,BTWN +2023-10-06 15:15:00,6.35,6.35,6.35,6.35,156.0,BTWN +2023-10-06 15:09:00,6.41,6.41,6.41,6.41,504.0,BTWN +2023-10-06 15:07:00,6.48,6.481,6.41,6.41,581.0,BTWN +2023-10-06 15:06:00,6.55,6.55,6.55,6.55,191.0,BTWN +2023-10-06 15:05:00,6.47,6.47,6.47,6.47,286.0,BTWN +2023-10-06 15:04:00,6.489,6.489,6.489,6.489,956.0,BTWN +2023-10-06 14:58:00,6.39,6.44,6.39,6.44,1542.0,BTWN +2023-10-06 14:56:00,6.3,6.3,6.3,6.3,357.0,BTWN +2023-10-06 14:55:00,6.47,6.54,6.4,6.42,2180.0,BTWN +2023-10-06 14:53:00,6.51,6.51,6.401,6.401,2577.0,BTWN +2023-10-06 14:52:00,6.54,6.54,6.54,6.54,95.0,BTWN +2023-10-06 14:47:00,6.58,6.58,6.58,6.58,102.0,BTWN +2023-10-06 14:44:00,6.58,6.58,6.58,6.58,381.0,BTWN +2023-10-06 14:42:00,6.58,6.58,6.58,6.58,130.0,BTWN +2023-10-06 14:37:00,6.601,6.601,6.58,6.58,688.0,BTWN +2023-10-06 14:36:00,6.6,6.6,6.6,6.6,324.0,BTWN +2023-10-06 14:34:00,6.608,6.64,6.608,6.64,1447.0,BTWN +2023-10-06 14:31:00,6.62,6.62,6.62,6.62,100.0,BTWN +2023-10-06 14:27:00,6.62,6.62,6.62,6.62,95.0,BTWN +2023-10-06 14:24:00,6.64,6.64,6.64,6.64,191.0,BTWN +2023-10-06 14:17:00,6.64,6.64,6.63,6.63,269.0,BTWN +2023-10-06 14:14:00,6.621,6.621,6.621,6.622,151.0,BTWN +2023-10-06 14:13:00,6.62,6.62,6.62,6.62,95.0,BTWN +2023-10-06 14:11:00,6.64,6.64,6.64,6.64,97.0,BTWN +2023-10-06 14:08:00,6.66,6.66,6.66,6.66,205.0,BTWN +2023-10-06 14:07:00,6.668,6.668,6.668,6.669,157.0,BTWN +2023-10-06 13:59:00,6.611,6.611,6.6,6.6,962.0,BTWN +2023-10-06 13:57:00,6.7,6.7,6.7,6.7,287.0,BTWN +2023-10-06 13:15:00,6.73,6.83,6.73,6.83,289.0,BTWN +2023-10-06 13:13:00,6.69,6.765,6.69,6.7,1628.0,BTWN +2023-10-06 13:06:00,6.68,6.73,6.68,6.73,1271.0,BTWN +2023-10-06 13:05:00,6.68,6.68,6.68,6.68,1460.0,BTWN +2023-10-06 13:04:00,6.67,6.67,6.67,6.67,549.0,BTWN +2023-10-06 12:59:00,6.66,6.66,6.66,6.66,238.0,BTWN +2023-10-06 12:55:00,6.67,6.67,6.67,6.67,955.0,BTWN +2023-10-06 12:45:00,6.8,6.8,6.8,6.8,367.0,BTWN +2023-10-06 12:42:00,6.66,6.66,6.66,6.66,528.0,BTWN +2023-10-06 12:32:00,6.73,6.73,6.73,6.73,331.0,BTWN +2023-10-06 12:20:00,6.63,6.63,6.63,6.63,1051.0,BTWN +2023-10-06 12:15:00,6.74,6.74,6.74,6.74,95.0,BTWN +2023-10-06 12:13:00,6.63,6.63,6.63,6.63,955.0,BTWN +2023-10-06 12:11:00,6.86,6.86,6.86,6.86,95.0,BTWN +2023-10-06 12:09:00,6.612,6.632,6.612,6.632,334.0,BTWN +2023-10-06 12:04:00,6.665,6.665,6.665,6.665,477.0,BTWN +2023-10-06 12:03:00,6.79,6.79,6.73,6.73,414.0,BTWN +2023-10-06 11:45:00,6.76,6.76,6.76,6.76,296.0,BTWN +2023-10-06 11:44:00,6.76,6.76,6.76,6.76,175.0,BTWN +2023-10-06 11:40:00,6.73,6.73,6.73,6.73,98.0,BTWN +2023-10-06 11:35:00,6.7,6.7,6.7,6.7,496.0,BTWN +2023-10-06 11:31:00,6.76,6.77,6.75,6.75,1980.0,BTWN +2023-10-06 11:29:00,6.751,6.8,6.75,6.75,496.0,BTWN +2023-10-06 11:23:00,6.87,6.87,6.87,6.87,95.0,BTWN +2023-10-06 11:21:00,6.87,6.87,6.87,6.87,573.0,BTWN +2023-10-06 11:20:00,6.87,6.87,6.87,6.87,388.0,BTWN +2023-10-06 11:12:00,6.8,6.82,6.8,6.82,863.0,BTWN +2023-10-06 11:11:00,6.82,6.82,6.82,6.82,382.0,BTWN +2023-10-06 11:09:00,6.82,6.82,6.79,6.79,286.0,BTWN +2023-10-06 11:08:00,6.66,6.66,6.66,6.66,184.0,BTWN +2023-10-06 11:07:00,6.67,6.67,6.67,6.67,215.0,BTWN +2023-10-06 11:06:00,6.81,6.81,6.81,6.81,95.0,BTWN +2023-10-06 11:05:00,6.67,6.75,6.67,6.75,550.0,BTWN +2023-10-06 11:04:00,6.848,6.848,6.674,6.674,496.0,BTWN +2023-10-06 10:59:00,6.87,6.87,6.86,6.86,479.0,BTWN +2023-10-06 10:58:00,6.7,6.7,6.7,6.7,158.0,BTWN +2023-10-06 10:56:00,6.65,6.65,6.65,6.65,171.0,BTWN +2023-10-06 10:51:00,6.66,6.66,6.66,6.66,114.0,BTWN +2023-10-06 10:49:00,6.67,6.67,6.67,6.67,123.0,BTWN +2023-10-06 10:48:00,6.665,6.665,6.665,6.665,191.0,BTWN +2023-10-06 10:43:00,6.66,6.68,6.66,6.68,2236.0,BTWN +2023-10-06 10:42:00,6.68,6.68,6.669,6.669,2264.0,BTWN +2023-10-06 10:39:00,6.67,6.67,6.67,6.671,119.0,BTWN +2023-10-06 10:35:00,6.64,6.64,6.64,6.64,191.0,BTWN +2023-10-06 10:34:00,6.517,6.6,6.517,6.6,339.0,BTWN +2023-10-06 10:30:00,6.648,6.648,6.6,6.6,382.0,BTWN +2023-10-06 10:26:00,6.52,6.54,6.52,6.53,668.0,BTWN +2023-10-06 10:25:00,6.65,6.65,6.54,6.54,191.0,BTWN +2023-10-06 10:24:00,6.67,6.67,6.54,6.54,1103.0,BTWN +2023-10-06 10:23:00,6.66,6.66,6.66,6.66,107.0,BTWN +2023-10-06 10:21:00,6.667,6.667,6.65,6.65,286.0,BTWN +2023-10-06 10:18:00,6.6,6.6,6.6,6.6,151.0,BTWN +2023-10-06 10:10:00,6.6,6.6,6.6,6.6,318.0,BTWN +2023-10-06 10:08:00,6.64,6.64,6.64,6.64,347.0,BTWN +2023-10-06 10:05:00,6.6,6.6,6.6,6.6,191.0,BTWN +2023-10-06 10:02:00,6.68,6.68,6.68,6.68,95.0,BTWN +2023-10-06 10:01:00,6.5,6.68,6.5,6.67,2926.0,BTWN +2023-10-06 10:00:00,6.69,6.69,6.68,6.68,1380.0,BTWN +2023-10-06 09:56:00,6.85,6.85,6.721,6.721,1469.0,BTWN +2023-10-06 09:55:00,6.88,6.88,6.87,6.87,573.0,BTWN +2023-10-06 09:53:00,6.87,6.87,6.87,6.87,172.0,BTWN +2023-10-06 09:50:00,6.86,6.91,6.85,6.91,591.0,BTWN +2023-10-06 09:49:00,6.94,6.94,6.93,6.93,766.0,BTWN +2023-10-06 09:47:00,6.95,6.95,6.93,6.93,286.0,BTWN +2023-10-06 09:43:00,6.936,6.936,6.936,6.936,95.0,BTWN +2023-10-06 09:42:00,7.09,7.09,7.09,7.09,303.0,BTWN +2023-10-06 09:37:00,6.96,6.96,6.931,6.932,590.0,BTWN +2023-10-06 09:33:00,6.93,6.93,6.93,6.93,133.0,BTWN +2023-10-06 09:32:00,6.93,7.13,6.93,7.13,409.0,BTWN +2023-10-06 09:30:00,7.33,7.33,7.11,7.32,2136.0,BTWN +2023-10-06 09:29:00,7.11,7.11,7.11,7.11,10.0,BTWN +2023-10-06 08:44:00,7.39,7.4,7.39,7.4,541.0,BTWN +2023-10-06 08:37:00,7.41,7.41,7.4,7.4,544.0,BTWN +2023-10-06 08:21:00,7.39,7.4,7.39,7.4,318.0,BTWN +2023-10-06 08:17:00,7.4,7.41,7.4,7.41,191.0,BTWN +2023-10-06 08:16:00,7.22,7.41,7.2,7.4,1242.0,BTWN +2023-10-06 08:13:00,7.23,7.23,7.2,7.2,191.0,BTWN +2023-10-06 08:12:00,7.27,7.4,7.27,7.4,1148.0,BTWN +2023-10-06 08:09:00,7.53,7.53,7.5,7.5,610.0,BTWN +2023-10-06 08:08:00,7.37,7.51,7.37,7.51,895.0,BTWN +2023-10-06 08:05:00,7.202,7.201,7.201,7.202,10.0,BTWN +2023-10-06 08:01:00,6.98,7.19,6.98,7.19,587.0,BTWN +2023-10-06 08:00:00,7.15,7.15,6.81,6.81,8.0,BTWN +2023-10-06 07:10:00,6.8,6.8,6.8,6.8,3.0,BTWN +2023-10-06 07:01:00,6.81,6.81,6.69,6.69,194.0,BTWN +2023-10-06 07:00:00,7.09,7.11,7.09,7.11,5.0,BTWN +2023-10-06 06:46:00,7.01,7.01,7.01,7.01,0.0,BTWN +2023-10-06 05:33:00,6.99,6.99,6.99,6.99,5.0,BTWN +2023-10-05 18:53:00,7.44,7.44,7.44,7.44,41.0,BTWN +2023-10-05 18:38:00,7.45,7.45,7.3,7.44,205.0,BTWN +2023-10-05 18:37:00,7.29,7.3,7.29,7.3,2.0,BTWN +2023-10-05 18:36:00,7.16,7.16,7.16,7.16,96.0,BTWN +2023-10-05 18:27:00,7.29,7.29,7.29,7.29,0.0,BTWN +2023-10-05 18:25:00,7.3,7.3,7.3,7.3,0.0,BTWN +2023-10-05 17:21:00,7.16,7.16,7.16,7.16,95.0,BTWN +2023-10-05 16:32:00,7.23,7.23,7.23,7.23,6.0,BTWN +2023-10-05 16:31:00,7.08,7.08,7.07,7.07,95.0,BTWN +2023-10-05 16:18:00,7.07,7.07,7.07,7.07,23.0,BTWN +2023-10-05 16:17:00,7.08,7.08,7.08,7.08,68.0,BTWN +2023-10-05 16:16:00,7.07,7.25,7.07,7.25,122.0,BTWN +2023-10-05 16:12:00,7.07,7.07,7.07,7.07,52.0,BTWN +2023-10-05 16:11:00,7.04,7.04,7.04,7.04,5.0,BTWN +2023-10-05 16:09:00,7.21,7.21,7.21,7.21,0.0,BTWN +2023-10-05 16:05:00,7.0,7.3,7.0,7.3,3086.0,BTWN +2023-10-05 16:04:00,7.11,7.11,7.11,7.11,15.0,BTWN +2023-10-05 16:00:00,7.02,7.38,7.02,7.11,1661.0,BTWN +2023-10-05 15:59:00,7.36,7.43,7.02,7.02,1724.0,BTWN +2023-10-05 15:58:00,7.0,7.36,7.0,7.31,1319.0,BTWN +2023-10-05 15:57:00,7.45,7.45,7.332,7.332,462.0,BTWN +2023-10-05 15:56:00,7.39,7.39,7.33,7.33,591.0,BTWN +2023-10-05 15:55:00,7.35,7.35,7.35,7.35,158.0,BTWN +2023-10-05 15:54:00,7.33,7.33,7.33,7.33,436.0,BTWN +2023-10-05 15:53:00,7.34,7.34,7.33,7.332,1197.0,BTWN +2023-10-05 15:52:00,7.13,7.33,7.12,7.33,4594.0,BTWN +2023-10-05 15:51:00,7.15,7.15,7.15,7.15,7610.0,BTWN +2023-10-05 15:50:00,7.08,7.08,7.08,7.08,287.0,BTWN +2023-10-05 15:49:00,7.05,7.05,7.05,7.05,545.0,BTWN +2023-10-05 15:47:00,7.03,7.085,7.03,7.076,925.0,BTWN +2023-10-05 15:46:00,7.05,7.06,7.05,7.06,499.0,BTWN +2023-10-05 15:43:00,7.15,7.15,7.15,7.15,256.0,BTWN +2023-10-05 15:38:00,7.075,7.075,7.075,7.075,119.0,BTWN +2023-10-05 15:37:00,7.1,7.15,7.011,7.011,1673.0,BTWN +2023-10-05 15:36:00,7.09,7.09,7.09,7.09,200.0,BTWN +2023-10-05 15:32:00,7.04,7.1,7.0,7.098,1073.0,BTWN +2023-10-05 15:30:00,7.095,7.095,7.095,7.095,967.0,BTWN +2023-10-05 15:28:00,7.07,7.07,7.07,7.07,336.0,BTWN +2023-10-05 15:26:00,7.076,7.076,7.076,7.076,189.0,BTWN +2023-10-05 15:19:00,7.15,7.15,7.15,7.15,955.0,BTWN +2023-10-05 15:13:00,7.072,7.071,7.072,7.072,95.0,BTWN +2023-10-05 15:10:00,7.07,7.07,7.07,7.07,479.0,BTWN +2023-10-05 15:01:00,7.083,7.083,7.083,7.083,391.0,BTWN +2023-10-05 15:00:00,7.064,7.064,7.064,7.064,6193.0,BTWN +2023-10-05 14:53:00,7.15,7.15,7.12,7.12,1169.0,BTWN +2023-10-05 14:51:00,7.1,7.1,7.1,7.1,404.0,BTWN +2023-10-05 14:48:00,7.03,7.03,7.03,7.03,389.0,BTWN +2023-10-05 14:46:00,7.153,7.153,7.153,7.153,956.0,BTWN +2023-10-05 14:45:00,7.153,7.153,7.08,7.08,1071.0,BTWN +2023-10-05 14:38:00,7.03,7.03,7.03,7.03,837.0,BTWN +2023-10-05 14:37:00,7.01,7.01,7.01,7.01,95.0,BTWN +2023-10-05 14:36:00,7.08,7.08,7.08,7.08,96.0,BTWN +2023-10-05 14:33:00,7.156,7.156,7.156,7.156,335.0,BTWN +2023-10-05 14:31:00,7.18,7.18,7.18,7.18,171.0,BTWN +2023-10-05 14:22:00,7.14,7.14,7.1,7.1,946.0,BTWN +2023-10-05 14:21:00,7.08,7.08,7.08,7.08,441.0,BTWN +2023-10-05 14:20:00,7.079,7.079,7.07,7.07,707.0,BTWN +2023-10-05 14:19:00,7.134,7.134,7.134,7.134,110.0,BTWN +2023-10-05 14:16:00,7.02,7.07,7.0,7.07,1926.0,BTWN +2023-10-05 14:14:00,7.08,7.08,7.08,7.08,363.0,BTWN +2023-10-05 14:11:00,7.15,7.15,7.002,7.002,783.0,BTWN +2023-10-05 14:03:00,6.99,7.0,6.99,7.0,536.0,BTWN +2023-10-05 14:02:00,6.98,6.989,6.98,6.99,587.0,BTWN +2023-10-05 14:01:00,6.95,7.0,6.95,7.0,2843.0,BTWN +2023-10-05 14:00:00,6.95,6.95,6.95,6.95,200.0,BTWN +2023-10-05 13:56:00,6.932,6.979,6.93,6.96,2718.0,BTWN +2023-10-05 13:55:00,6.94,6.94,6.92,6.93,5700.0,BTWN +2023-10-05 13:54:00,6.96,6.98,6.96,6.972,477.0,BTWN +2023-10-05 13:53:00,6.98,6.99,6.98,6.98,1148.0,BTWN +2023-10-05 13:52:00,7.0,7.0,6.987,6.99,577.0,BTWN +2023-10-05 13:51:00,6.95,6.95,6.95,6.95,95.0,BTWN +2023-10-05 13:49:00,6.775,6.775,6.775,6.775,1343.0,BTWN +2023-10-05 13:48:00,6.87,6.99,6.84,6.84,969.0,BTWN +2023-10-05 13:47:00,6.79,6.82,6.79,6.82,601.0,BTWN +2023-10-05 13:42:00,6.81,6.82,6.81,6.82,1016.0,BTWN +2023-10-05 13:40:00,6.815,6.815,6.815,6.815,219.0,BTWN +2023-10-05 13:39:00,6.78,6.79,6.78,6.79,1287.0,BTWN +2023-10-05 13:38:00,6.7,6.7,6.7,6.7,110.0,BTWN +2023-10-05 13:37:00,6.75,6.83,6.75,6.83,1242.0,BTWN +2023-10-05 13:35:00,6.699,6.698,6.699,6.699,119.0,BTWN +2023-10-05 13:34:00,6.63,6.7,6.62,6.7,431.0,BTWN +2023-10-05 13:33:00,6.62,6.63,6.62,6.63,518.0,BTWN +2023-10-05 13:32:00,6.626,6.63,6.56,6.56,764.0,BTWN +2023-10-05 13:31:00,6.61,6.63,6.61,6.63,460.0,BTWN +2023-10-05 13:30:00,6.63,6.67,6.63,6.67,1667.0,BTWN +2023-10-05 13:29:00,6.64,6.66,6.61,6.626,2022.0,BTWN +2023-10-05 13:28:00,6.645,6.659,6.645,6.66,855.0,BTWN +2023-10-05 13:27:00,6.65,6.65,6.65,6.65,1240.0,BTWN +2023-10-05 13:26:00,6.9,6.9,6.74,6.8,912.0,BTWN +2023-10-05 13:25:00,6.86,6.86,6.86,6.86,303.0,BTWN +2023-10-05 13:24:00,6.854,6.854,6.835,6.835,874.0,BTWN +2023-10-05 13:22:00,6.8,6.8,6.8,6.8,248.0,BTWN +2023-10-05 13:21:00,6.88,6.88,6.88,6.88,702.0,BTWN +2023-10-05 13:20:00,6.86,6.86,6.851,6.851,201.0,BTWN +2023-10-05 13:19:00,6.95,6.95,6.95,6.95,1415.0,BTWN +2023-10-05 13:18:00,6.91,6.95,6.89,6.95,923.0,BTWN +2023-10-05 13:17:00,6.95,6.95,6.92,6.92,1549.0,BTWN +2023-10-05 13:16:00,6.95,6.95,6.95,6.95,286.0,BTWN +2023-10-05 13:15:00,6.905,6.905,6.905,6.905,310.0,BTWN +2023-10-05 13:13:00,6.85,6.86,6.85,6.86,1585.0,BTWN +2023-10-05 13:12:00,6.842,6.86,6.842,6.859,1863.0,BTWN +2023-10-05 13:08:00,6.89,6.89,6.84,6.84,426.0,BTWN +2023-10-05 13:06:00,6.81,6.81,6.799,6.81,891.0,BTWN +2023-10-05 13:05:00,6.915,6.915,6.8,6.87,1624.0,BTWN +2023-10-05 13:04:00,6.98,6.989,6.86,6.954,1838.0,BTWN +2023-10-05 13:03:00,6.69,6.69,6.66,6.66,1246.0,BTWN +2023-10-05 13:02:00,6.7,6.71,6.68,6.68,1331.0,BTWN +2023-10-05 13:01:00,6.66,6.72,6.66,6.72,1831.0,BTWN +2023-10-05 13:00:00,6.89,6.89,6.705,6.705,5199.0,BTWN +2023-10-05 12:59:00,6.89,6.89,6.86,6.88,3456.0,BTWN +2023-10-05 12:58:00,6.99,6.99,6.89,6.894,710.0,BTWN +2023-10-05 12:48:00,7.08,7.089,7.08,7.09,195.0,BTWN +2023-10-05 12:45:00,7.09,7.09,7.09,7.09,115.0,BTWN +2023-10-05 12:43:00,7.025,7.025,7.025,7.025,155.0,BTWN +2023-10-05 12:42:00,7.0,7.2,7.0,7.2,793.0,BTWN +2023-10-05 12:40:00,7.02,7.02,7.02,7.02,326.0,BTWN +2023-10-05 12:39:00,7.03,7.03,7.02,7.02,940.0,BTWN +2023-10-05 12:35:00,7.25,7.25,7.02,7.02,1614.0,BTWN +2023-10-05 12:33:00,7.28,7.28,7.28,7.28,345.0,BTWN +2023-10-05 12:31:00,7.25,7.25,7.25,7.25,152.0,BTWN +2023-10-05 12:28:00,7.25,7.26,7.25,7.26,678.0,BTWN +2023-10-05 12:27:00,7.25,7.25,7.25,7.25,493.0,BTWN +2023-10-05 12:22:00,7.233,7.232,7.233,7.233,1917.0,BTWN +2023-10-05 12:21:00,7.3,7.3,7.3,7.3,610.0,BTWN +2023-10-05 12:19:00,7.25,7.25,7.15,7.183,2906.0,BTWN +2023-10-05 12:16:00,7.24,7.25,7.24,7.25,762.0,BTWN +2023-10-05 12:15:00,7.15,7.24,7.14,7.24,1301.0,BTWN +2023-10-05 12:14:00,7.221,7.24,7.15,7.24,1477.0,BTWN +2023-10-05 12:13:00,7.175,7.175,7.175,7.175,347.0,BTWN +2023-10-05 12:12:00,7.03,7.099,7.03,7.099,299.0,BTWN +2023-10-05 12:11:00,7.079,7.08,7.079,7.08,766.0,BTWN +2023-10-05 12:10:00,7.01,7.01,6.99,7.0,5667.0,BTWN +2023-10-05 12:09:00,7.141,7.141,7.06,7.06,1286.0,BTWN +2023-10-05 12:07:00,7.23,7.23,7.06,7.22,2988.0,BTWN +2023-10-05 12:06:00,7.335,7.35,7.335,7.35,657.0,BTWN +2023-10-05 12:05:00,7.47,7.47,7.47,7.47,185.0,BTWN +2023-10-05 12:04:00,7.48,7.48,7.48,7.48,3822.0,BTWN +2023-10-05 12:01:00,7.41,7.41,7.41,7.41,112.0,BTWN +2023-10-05 11:57:00,7.5,7.5,7.19,7.19,2063.0,BTWN +2023-10-05 11:56:00,7.48,7.49,7.41,7.41,1446.0,BTWN +2023-10-05 11:54:00,7.062,7.4,7.061,7.4,5839.0,BTWN +2023-10-05 11:53:00,7.268,7.268,7.15,7.15,1197.0,BTWN +2023-10-05 11:51:00,7.15,7.15,7.15,7.15,656.0,BTWN +2023-10-05 11:49:00,7.11,7.11,7.11,7.11,366.0,BTWN +2023-10-05 11:47:00,7.2,7.2,7.2,7.2,354.0,BTWN +2023-10-05 11:46:00,7.45,7.45,7.4,7.4,747.0,BTWN +2023-10-05 11:44:00,7.53,8.51,7.35,7.35,5823.0,BTWN +2023-10-05 11:42:00,7.71,7.71,7.69,7.69,808.0,BTWN +2023-10-05 11:41:00,7.6,7.93,7.35,7.43,2474.0,BTWN +2023-10-05 11:40:00,7.875,7.875,7.8,7.8,1182.0,BTWN +2023-10-05 11:39:00,8.3,8.32,7.934,7.934,3390.0,BTWN +2023-10-05 11:34:00,7.99,8.2,7.99,8.2,1570.0,BTWN +2023-10-05 11:33:00,7.69,8.02,7.69,8.02,5756.0,BTWN +2023-10-05 11:32:00,7.28,7.57,7.28,7.57,5944.0,BTWN +2023-10-05 11:28:00,7.16,7.26,7.16,7.26,690.0,BTWN +2023-10-05 11:27:00,7.25,7.299,7.25,7.27,554.0,BTWN +2023-10-05 11:26:00,7.4,7.4,7.37,7.37,2914.0,BTWN +2023-10-05 11:25:00,7.396,7.396,7.3,7.3,2487.0,BTWN +2023-10-05 11:24:00,7.25,7.25,7.25,7.25,303.0,BTWN +2023-10-05 11:23:00,7.41,7.41,7.41,7.41,367.0,BTWN +2023-10-05 11:22:00,7.425,7.425,7.33,7.33,821.0,BTWN +2023-10-05 11:21:00,7.35,7.62,7.35,7.62,8141.0,BTWN +2023-10-05 11:20:00,7.3,7.3,7.19,7.3,3084.0,BTWN +2023-10-05 11:19:00,7.2,7.2,7.2,7.2,4778.0,BTWN +2023-10-05 11:17:00,7.01,7.01,7.01,7.01,955.0,BTWN +2023-10-05 11:15:00,7.11,7.11,7.11,7.11,216.0,BTWN +2023-10-05 11:09:00,7.0,7.19,7.0,7.15,1782.0,BTWN +2023-10-05 11:08:00,6.96,6.96,6.95,6.96,1203.0,BTWN +2023-10-05 11:07:00,6.998,7.0,6.97,7.0,3096.0,BTWN +2023-10-05 11:06:00,6.8,6.8,6.8,6.8,906.0,BTWN +2023-10-05 11:05:00,7.0,7.0,7.0,7.0,11474.0,BTWN +2023-10-05 11:02:00,6.9,6.9,6.9,6.9,106.0,BTWN +2023-10-05 11:01:00,6.86,6.88,6.85,6.88,1050.0,BTWN +2023-10-05 11:00:00,6.91,6.91,6.865,6.871,1242.0,BTWN +2023-10-05 10:59:00,7.0,7.0,6.85,6.85,2082.0,BTWN +2023-10-05 10:56:00,7.31,7.31,7.2,7.2,821.0,BTWN +2023-10-05 10:55:00,7.21,7.33,7.21,7.32,2579.0,BTWN +2023-10-05 10:54:00,7.14,7.15,7.07,7.14,1716.0,BTWN +2023-10-05 10:53:00,7.137,7.137,7.137,7.137,203.0,BTWN +2023-10-05 10:52:00,7.13,7.15,7.12,7.15,1058.0,BTWN +2023-10-05 10:51:00,7.15,7.15,7.14,7.14,1114.0,BTWN +2023-10-05 10:45:00,7.1,7.1,6.74,6.74,440.0,BTWN +2023-10-05 10:44:00,6.96,6.96,6.96,6.96,196.0,BTWN +2023-10-05 10:41:00,6.9,6.9,6.697,6.697,609.0,BTWN +2023-10-05 10:39:00,6.9,6.91,6.9,6.9,1229.0,BTWN +2023-10-05 10:38:00,7.23,7.23,7.23,7.23,190.0,BTWN +2023-10-05 10:37:00,7.0,7.327,7.0,7.328,742.0,BTWN +2023-10-05 10:36:00,7.05,7.05,6.9,7.0,1493.0,BTWN +2023-10-05 10:35:00,6.41,6.41,6.4,6.4,2652.0,BTWN +2023-10-05 10:30:00,6.699,6.7,6.37,6.37,2342.0,BTWN +2023-10-05 10:29:00,6.85,6.85,6.691,6.7,3574.0,BTWN +2023-10-05 10:28:00,7.31,7.31,6.95,7.0,2258.0,BTWN +2023-10-05 10:27:00,7.31,7.32,7.31,7.31,904.0,BTWN +2023-10-05 10:26:00,7.25,7.252,7.25,7.252,377.0,BTWN +2023-10-05 10:25:00,7.13,7.21,7.13,7.21,450.0,BTWN +2023-10-05 10:24:00,7.251,7.251,7.1,7.1,6118.0,BTWN +2023-10-05 10:23:00,7.21,7.21,7.11,7.11,1067.0,BTWN +2023-10-05 10:22:00,7.21,7.21,7.181,7.2,995.0,BTWN +2023-10-05 10:21:00,7.7,7.7,7.204,7.204,5221.0,BTWN +2023-10-05 10:20:00,7.8,7.86,7.7,7.86,5883.0,BTWN +2023-10-05 10:19:00,7.55,7.78,7.5,7.78,1855.0,BTWN +2023-10-05 10:18:00,7.257,7.59,7.257,7.4,2927.0,BTWN +2023-10-05 10:17:00,7.3,7.38,7.3,7.38,2359.0,BTWN +2023-10-05 10:16:00,7.1,7.11,7.1,7.11,2861.0,BTWN +2023-10-05 10:15:00,7.24,7.262,7.1,7.25,1819.0,BTWN +2023-10-05 10:14:00,7.33,7.33,7.12,7.141,2535.0,BTWN +2023-10-05 10:13:00,6.914,7.44,6.9,7.33,15251.0,BTWN +2023-10-05 10:12:00,6.74,7.17,6.25,7.16,15697.0,BTWN +2023-10-05 10:07:00,6.72,6.83,6.72,6.83,2685.0,BTWN +2023-10-05 10:06:00,6.07,6.83,6.07,6.8,26671.0,BTWN +2023-10-05 10:05:00,6.2,6.24,5.7,5.99,14852.0,BTWN +2023-10-05 10:04:00,5.99,6.5,5.784,6.454,15153.0,BTWN +2023-10-05 10:03:00,5.67,5.67,5.67,5.67,37355.0,BTWN +2023-10-05 09:43:00,7.68,7.68,7.54,7.54,1466.0,BTWN +2023-10-05 09:42:00,8.25,8.25,7.695,7.695,2380.0,BTWN +2023-10-05 09:41:00,8.6,8.6,8.5,8.5,526.0,BTWN +2023-10-05 09:40:00,8.51,8.51,7.98,8.11,3539.0,BTWN +2023-10-05 09:39:00,9.064,9.09,8.51,8.59,5201.0,BTWN +2023-10-05 09:38:00,9.25,9.25,9.25,9.25,533.0,BTWN +2023-10-05 09:37:00,9.55,9.55,9.53,9.53,2579.0,BTWN +2023-10-05 09:33:00,9.95,9.95,9.8,9.8,1606.0,BTWN +2023-10-05 09:32:00,10.1,10.1,9.81,9.84,3647.0,BTWN +2023-10-05 09:31:00,10.11,10.11,10.11,10.11,191.0,BTWN +2023-10-05 09:30:00,10.23,10.23,10.1,10.153,2856.0,BTWN +2023-10-05 09:28:00,10.17,10.17,10.1,10.1,191.0,BTWN +2023-10-05 09:08:00,10.3,10.3,10.3,10.3,0.0,BTWN +2023-10-04 17:24:00,10.31,10.31,10.31,10.31,95.0,BTWN +2023-10-04 16:47:00,10.31,10.31,10.31,10.31,9.0,BTWN +2023-10-04 16:46:00,10.31,10.31,10.31,10.31,66.0,BTWN +2023-10-04 16:45:00,10.311,10.311,10.31,10.31,296.0,BTWN +2023-10-04 16:00:00,10.37,10.37,10.37,10.37,420.0,BTWN +2023-10-04 15:59:00,10.37,10.37,10.37,10.37,410.0,BTWN +2023-10-04 15:53:00,10.37,10.37,10.37,10.37,324.0,BTWN +2023-10-04 15:21:00,10.37,10.37,10.37,10.37,2102.0,BTWN +2023-10-04 15:04:00,10.37,10.37,10.37,10.37,573.0,BTWN +2023-10-04 14:31:00,10.37,10.37,10.37,10.37,1706.0,BTWN +2023-10-04 13:50:00,10.37,10.37,10.37,10.37,11915.0,BTWN +2023-10-04 13:43:00,10.36,10.36,10.36,10.36,232.0,BTWN +2023-10-04 13:28:00,10.36,10.36,10.36,10.36,511.0,BTWN +2023-10-04 13:16:00,10.36,10.36,10.36,10.36,1242.0,BTWN +2023-10-04 13:15:00,10.36,10.36,10.36,10.36,114.0,BTWN +2023-10-04 13:11:00,10.36,10.36,10.36,10.36,477.0,BTWN +2023-10-04 13:10:00,10.37,10.37,10.36,10.36,10034.0,BTWN +2023-10-04 13:09:00,10.37,10.37,10.37,10.37,955.0,BTWN +2023-10-04 13:08:00,10.37,10.37,10.37,10.37,955.0,BTWN +2023-10-04 13:07:00,10.37,10.37,10.37,10.37,573.0,BTWN +2023-10-04 13:06:00,10.37,10.37,10.37,10.37,792.0,BTWN +2023-10-04 13:05:00,10.376,10.376,10.376,10.376,668.0,BTWN +2023-10-04 12:39:00,10.39,10.39,10.39,10.39,286.0,BTWN +2023-10-04 12:35:00,10.37,10.37,10.37,10.37,477.0,BTWN +2023-10-04 12:27:00,10.37,10.37,10.37,10.37,2981.0,BTWN +2023-10-04 12:25:00,10.37,10.37,10.37,10.37,411.0,BTWN +2023-10-04 11:41:00,10.4,10.4,10.4,10.4,1920.0,BTWN +2023-10-04 11:40:00,10.38,10.4,10.38,10.4,5071.0,BTWN +2023-10-04 11:23:00,10.37,10.37,10.37,10.37,955.0,BTWN +2023-10-04 11:13:00,10.37,10.37,10.37,10.37,955.0,BTWN +2023-10-04 11:03:00,10.37,10.37,10.37,10.37,721.0,BTWN +2023-10-04 10:37:00,10.37,10.37,10.37,10.37,286.0,BTWN +2023-10-04 10:32:00,10.371,10.371,10.371,10.371,286.0,BTWN +2023-10-04 10:31:00,10.37,10.37,10.37,10.37,19591.0,BTWN +2023-10-04 10:29:00,10.365,10.37,10.365,10.365,22936.0,BTWN +2023-10-04 10:28:00,10.369,10.369,10.369,10.369,372.0,BTWN +2023-10-04 10:24:00,10.36,10.36,10.36,10.36,17489.0,BTWN +2023-10-04 10:19:00,10.36,10.365,10.36,10.365,955.0,BTWN +2023-10-04 10:18:00,10.36,10.36,10.36,10.36,10512.0,BTWN +2023-10-04 10:14:00,10.36,10.36,10.36,10.36,1911.0,BTWN +2023-10-04 10:12:00,10.36,10.36,10.36,10.36,592.0,BTWN +2023-10-04 09:59:00,10.36,10.36,10.36,10.36,5065.0,BTWN +2023-10-04 09:54:00,10.36,10.36,10.36,10.36,573.0,BTWN +2023-10-04 09:43:00,10.36,10.36,10.36,10.36,39397.0,BTWN +2023-10-04 09:39:00,10.36,10.36,10.36,10.36,1433.0,BTWN +2023-10-04 09:30:00,10.38,10.38,10.38,10.38,652.0,BTWN +2023-10-04 09:23:00,10.38,10.39,10.38,10.39,293.0,BTWN +2023-10-04 07:36:00,10.36,10.36,10.36,10.36,28.0,BTWN +2023-10-03 17:41:00,10.4,10.4,10.4,10.4,4.0,BTWN +2023-10-03 16:00:00,10.38,10.38,10.38,10.38,586.0,BTWN +2023-10-03 15:59:00,10.38,10.38,10.37,10.38,4543.0,BTWN +2023-10-03 15:52:00,10.37,10.37,10.37,10.37,107.0,BTWN +2023-10-03 15:29:00,10.37,10.37,10.37,10.37,95.0,BTWN +2023-10-03 15:07:00,10.37,10.37,10.37,10.37,571.0,BTWN +2023-10-03 14:52:00,10.37,10.37,10.37,10.37,1911.0,BTWN +2023-10-03 14:41:00,10.37,10.37,10.37,10.37,95.0,BTWN +2023-10-03 14:38:00,10.37,10.37,10.37,10.37,2867.0,BTWN +2023-10-03 14:37:00,10.374,10.373,10.373,10.374,95.0,BTWN +2023-10-03 14:29:00,10.37,10.374,10.37,10.374,267.0,BTWN +2023-10-03 14:28:00,10.372,10.372,10.372,10.372,238.0,BTWN +2023-10-03 14:20:00,10.375,10.375,10.375,10.375,95.0,BTWN +2023-10-03 14:10:00,10.374,10.373,10.373,10.374,191.0,BTWN +2023-10-03 14:08:00,10.37,10.37,10.37,10.37,12172.0,BTWN +2023-10-03 14:07:00,10.37,10.37,10.37,10.37,27240.0,BTWN +2023-10-03 14:04:00,10.37,10.37,10.37,10.37,108113.0,BTWN +2023-10-03 14:03:00,10.37,10.37,10.37,10.37,5351.0,BTWN +2023-10-03 13:59:00,10.37,10.37,10.37,10.37,286.0,BTWN +2023-10-03 13:57:00,10.37,10.37,10.37,10.37,11111.0,BTWN +2023-10-03 13:34:00,10.375,10.375,10.375,10.375,879.0,BTWN +2023-10-03 13:26:00,10.37,10.37,10.365,10.37,68546.0,BTWN +2023-10-03 12:58:00,10.365,10.365,10.365,10.365,477.0,BTWN +2023-10-03 12:52:00,10.365,10.365,10.365,10.365,95.0,BTWN +2023-10-03 12:43:00,10.36,10.365,10.36,10.365,477.0,BTWN +2023-10-03 12:36:00,10.365,10.365,10.365,10.365,286.0,BTWN +2023-10-03 12:26:00,10.365,10.365,10.365,10.365,194.0,BTWN +2023-10-03 12:15:00,10.365,10.365,10.365,10.365,484.0,BTWN +2023-10-03 12:11:00,10.361,10.361,10.361,10.361,95.0,BTWN +2023-10-03 12:08:00,10.364,10.364,10.364,10.364,191.0,BTWN +2023-10-03 11:57:00,10.365,10.365,10.365,10.365,191.0,BTWN +2023-10-03 11:56:00,10.365,10.365,10.365,10.365,191.0,BTWN +2023-10-03 11:55:00,10.365,10.365,10.365,10.365,286.0,BTWN +2023-10-03 11:54:00,10.36,10.36,10.36,10.36,191.0,BTWN +2023-10-03 11:53:00,10.36,10.36,10.36,10.36,95.0,BTWN +2023-10-03 11:52:00,10.36,10.36,10.36,10.36,573.0,BTWN +2023-10-03 11:51:00,10.36,10.36,10.36,10.36,1146.0,BTWN +2023-10-03 11:50:00,10.36,10.36,10.36,10.36,845.0,BTWN +2023-10-03 11:49:00,10.36,10.36,10.36,10.36,668.0,BTWN +2023-10-03 11:48:00,10.36,10.36,10.36,10.36,573.0,BTWN +2023-10-03 11:47:00,10.36,10.36,10.36,10.36,573.0,BTWN +2023-10-03 11:46:00,10.36,10.36,10.36,10.36,764.0,BTWN +2023-10-03 11:45:00,10.36,10.36,10.36,10.36,191.0,BTWN +2023-10-03 11:44:00,10.36,10.36,10.36,10.36,382.0,BTWN +2023-10-03 11:43:00,10.36,10.36,10.36,10.36,286.0,BTWN +2023-10-03 11:34:00,10.36,10.36,10.36,10.36,2179.0,BTWN +2023-10-03 11:32:00,10.365,10.365,10.365,10.365,382.0,BTWN +2023-10-03 11:13:00,10.36,10.36,10.36,10.36,955.0,BTWN +2023-10-03 10:57:00,10.365,10.365,10.365,10.365,107.0,BTWN +2023-10-03 10:53:00,10.36,10.36,10.36,10.36,238.0,BTWN +2023-10-03 10:33:00,10.37,10.37,10.36,10.36,60926.0,BTWN +2023-10-03 10:18:00,10.37,10.37,10.37,10.37,13098.0,BTWN +2023-10-03 10:17:00,10.36,10.36,10.36,10.36,238.0,BTWN +2023-10-03 10:12:00,10.36,10.36,10.36,10.36,172.0,BTWN +2023-10-03 10:08:00,10.36,10.36,10.36,10.36,1146.0,BTWN +2023-10-03 09:53:00,10.36,10.364,10.36,10.364,764.0,BTWN +2023-10-03 09:40:00,10.37,10.37,10.37,10.37,191.0,BTWN +2023-10-03 09:39:00,10.37,10.37,10.37,10.37,10267.0,BTWN +2023-10-03 09:38:00,10.365,10.37,10.365,10.37,17358.0,BTWN +2023-10-03 09:31:00,10.365,10.365,10.365,10.365,95.0,BTWN +2023-10-03 09:30:00,10.36,10.36,10.36,10.36,449.0,BTWN +2023-10-03 06:16:00,10.3,10.3,10.3,10.3,57.0,BTWN +2023-10-02 16:00:00,10.36,10.37,10.36,10.37,433.0,BTWN +2023-10-02 15:59:00,10.36,10.36,10.36,10.36,426.0,BTWN +2023-10-02 15:55:00,10.37,10.37,10.37,10.37,736.0,BTWN +2023-10-02 15:46:00,10.36,10.36,10.36,10.36,127.0,BTWN +2023-10-02 15:45:00,10.36,10.36,10.36,10.36,348.0,BTWN +2023-10-02 15:21:00,10.36,10.36,10.36,10.36,573.0,BTWN +2023-10-02 15:16:00,10.36,10.36,10.36,10.36,472.0,BTWN +2023-10-02 15:00:00,10.36,10.36,10.36,10.36,955.0,BTWN +2023-10-02 14:08:00,10.365,10.365,10.365,10.365,191.0,BTWN +2023-10-02 13:53:00,10.37,10.37,10.37,10.37,10876.0,BTWN +2023-10-02 13:38:00,10.365,10.365,10.365,10.365,137.0,BTWN +2023-10-02 12:35:00,10.37,10.37,10.37,10.37,12902.0,BTWN +2023-10-02 12:34:00,10.37,10.37,10.367,10.37,23892.0,BTWN +2023-10-02 12:33:00,10.37,10.37,10.37,10.37,1891.0,BTWN +2023-10-02 12:08:00,10.37,10.37,10.37,10.37,1486.0,BTWN +2023-10-02 12:07:00,10.37,10.37,10.37,10.37,37580.0,BTWN +2023-10-02 12:03:00,10.36,10.36,10.36,10.36,286.0,BTWN +2023-10-02 11:34:00,10.36,10.36,10.36,10.36,515.0,BTWN +2023-10-02 11:04:00,10.36,10.36,10.36,10.36,243.0,BTWN +2023-10-02 10:37:00,10.36,10.36,10.36,10.36,955.0,BTWN +2023-10-02 10:31:00,10.362,10.361,10.361,10.362,172.0,BTWN +2023-10-02 10:20:00,10.36,10.36,10.36,10.36,1146.0,BTWN +2023-10-02 10:18:00,10.36,10.36,10.36,10.36,5734.0,BTWN +2023-10-02 10:16:00,10.36,10.36,10.36,10.36,238.0,BTWN +2023-10-02 10:05:00,10.37,10.37,10.37,10.37,477.0,BTWN +2023-10-02 10:04:00,10.37,10.37,10.37,10.37,95.0,BTWN +2023-10-02 09:58:00,10.37,10.37,10.37,10.37,2312.0,BTWN +2023-10-02 09:57:00,10.36,10.36,10.36,10.36,498.0,BTWN +2023-10-02 09:51:00,10.36,10.36,10.36,10.36,2102.0,BTWN +2023-10-02 09:44:00,10.36,10.36,10.36,10.36,334.0,BTWN +2023-10-02 09:31:00,10.37,10.37,10.37,10.37,95.0,BTWN +2023-10-02 09:30:00,10.36,10.36,10.36,10.36,785.0,BTWN +2023-10-02 08:14:00,10.35,10.35,10.35,10.35,95.0,BTWN +2023-10-02 08:13:00,10.34,10.35,10.34,10.35,143.0,BTWN +2023-10-02 06:38:00,10.36,10.36,10.36,10.36,1.0,BTWN +2023-09-29 19:42:00,10.39,10.39,10.39,10.39,6.0,BTWN +2023-09-29 16:00:00,10.365,10.365,10.36,10.36,1138.0,BTWN +2023-09-29 15:59:00,10.365,10.365,10.36,10.365,1279.0,BTWN +2023-09-29 15:58:00,10.365,10.365,10.36,10.365,756.0,BTWN +2023-09-29 15:47:00,10.365,10.365,10.365,10.365,150.0,BTWN +2023-09-29 15:29:00,10.37,10.37,10.37,10.37,382.0,BTWN +2023-09-29 15:28:00,10.365,10.365,10.365,10.365,477.0,BTWN +2023-09-29 14:38:00,10.36,10.365,10.36,10.365,202.0,BTWN +2023-09-29 14:33:00,10.36,10.36,10.36,10.36,401.0,BTWN +2023-09-29 14:16:00,10.365,10.365,10.365,10.365,573.0,BTWN +2023-09-29 14:06:00,10.36,10.36,10.36,10.36,2102.0,BTWN +2023-09-29 14:02:00,10.365,10.365,10.365,10.365,100.0,BTWN +2023-09-29 13:54:00,10.36,10.36,10.36,10.36,4778.0,BTWN +2023-09-29 13:12:00,10.37,10.37,10.37,10.37,382.0,BTWN +2023-09-29 12:27:00,10.37,10.37,10.37,10.37,2040.0,BTWN +2023-09-29 12:26:00,10.37,10.37,10.37,10.37,27108.0,BTWN +2023-09-29 12:25:00,10.37,10.37,10.37,10.37,17776.0,BTWN +2023-09-29 12:09:00,10.37,10.37,10.37,10.37,860.0,BTWN +2023-09-29 12:03:00,10.36,10.361,10.36,10.361,621.0,BTWN +2023-09-29 11:38:00,10.363,10.363,10.36,10.362,4109.0,BTWN +2023-09-29 11:25:00,10.37,10.37,10.37,10.37,955.0,BTWN +2023-09-29 11:23:00,10.36,10.36,10.36,10.36,867.0,BTWN +2023-09-29 11:10:00,10.37,10.37,10.37,10.37,95.0,BTWN +2023-09-29 10:39:00,10.378,10.378,10.378,10.378,258.0,BTWN +2023-09-29 10:09:00,10.36,10.36,10.36,10.36,1911.0,BTWN +2023-09-29 09:55:00,10.36,10.36,10.36,10.36,95.0,BTWN +2023-09-29 09:54:00,10.37,10.37,10.37,10.37,157.0,BTWN +2023-09-29 09:33:00,10.36,10.36,10.36,10.36,95.0,BTWN +2023-09-29 09:32:00,10.36,10.36,10.36,10.36,286.0,BTWN +2023-09-29 09:30:00,10.36,10.36,10.36,10.36,6128.0,BTWN diff --git a/data/BTZ_2023_10_21.csv b/data/BTZ_2023_10_21.csv new file mode 100644 index 000000000..50bdaba1f --- /dev/null +++ b/data/BTZ_2023_10_21.csv @@ -0,0 +1,3387 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,9.16,9.16,9.16,9.16,2368.0,BTZ +2023-10-20 18:30:00,9.16,9.16,9.16,9.16,2368.0,BTZ +2023-10-20 16:10:00,9.16,9.16,9.16,9.16,2368.0,BTZ +2023-10-20 16:00:00,9.15,9.16,9.15,9.16,4986.0,BTZ +2023-10-20 15:59:00,9.16,9.16,9.15,9.15,6949.0,BTZ +2023-10-20 15:58:00,9.149,9.155,9.145,9.155,9159.0,BTZ +2023-10-20 15:57:00,9.15,9.15,9.145,9.145,3118.0,BTZ +2023-10-20 15:56:00,9.145,9.15,9.145,9.145,2743.0,BTZ +2023-10-20 15:55:00,9.145,9.145,9.145,9.145,1610.0,BTZ +2023-10-20 15:54:00,9.145,9.15,9.145,9.145,2899.0,BTZ +2023-10-20 15:53:00,9.145,9.145,9.145,9.145,1610.0,BTZ +2023-10-20 15:52:00,9.145,9.149,9.145,9.145,10811.0,BTZ +2023-10-20 15:51:00,9.145,9.145,9.145,9.145,200.0,BTZ +2023-10-20 15:50:00,9.14,9.145,9.14,9.14,1330.0,BTZ +2023-10-20 15:49:00,9.135,9.14,9.135,9.14,1058.0,BTZ +2023-10-20 15:48:00,9.14,9.145,9.13,9.14,39163.0,BTZ +2023-10-20 15:47:00,9.14,9.15,9.14,9.14,3986.0,BTZ +2023-10-20 15:46:00,9.145,9.145,9.145,9.145,125.0,BTZ +2023-10-20 15:45:00,9.14,9.145,9.14,9.14,1544.0,BTZ +2023-10-20 15:44:00,9.145,9.145,9.14,9.14,4446.0,BTZ +2023-10-20 15:43:00,9.145,9.145,9.145,9.145,300.0,BTZ +2023-10-20 15:42:00,9.14,9.149,9.135,9.149,3154.0,BTZ +2023-10-20 15:41:00,9.145,9.145,9.13,9.14,5051.0,BTZ +2023-10-20 15:40:00,9.145,9.148,9.145,9.149,455.0,BTZ +2023-10-20 15:39:00,9.145,9.15,9.145,9.149,800.0,BTZ +2023-10-20 15:38:00,9.15,9.15,9.148,9.148,300.0,BTZ +2023-10-20 15:37:00,9.149,9.149,9.145,9.145,1300.0,BTZ +2023-10-20 15:36:00,9.145,9.145,9.145,9.145,203.0,BTZ +2023-10-20 15:35:00,9.148,9.148,9.14,9.145,7310.0,BTZ +2023-10-20 15:34:00,9.145,9.145,9.145,9.145,210.0,BTZ +2023-10-20 15:33:00,9.145,9.145,9.145,9.145,537.0,BTZ +2023-10-20 15:32:00,9.15,9.15,9.15,9.15,9376.0,BTZ +2023-10-20 15:31:00,9.15,9.155,9.15,9.155,1100.0,BTZ +2023-10-20 15:30:00,9.159,9.16,9.15,9.155,4709.0,BTZ +2023-10-20 15:29:00,9.155,9.16,9.155,9.155,826.0,BTZ +2023-10-20 15:27:00,9.155,9.155,9.155,9.155,200.0,BTZ +2023-10-20 15:26:00,9.155,9.155,9.15,9.15,4895.0,BTZ +2023-10-20 15:25:00,9.16,9.16,9.155,9.155,2151.0,BTZ +2023-10-20 15:24:00,9.155,9.16,9.15,9.155,5149.0,BTZ +2023-10-20 15:23:00,9.155,9.155,9.15,9.15,721.0,BTZ +2023-10-20 15:22:00,9.155,9.155,9.155,9.155,100.0,BTZ +2023-10-20 15:20:00,9.155,9.155,9.15,9.15,8480.0,BTZ +2023-10-20 15:19:00,9.155,9.155,9.155,9.155,300.0,BTZ +2023-10-20 15:18:00,9.155,9.155,9.155,9.155,200.0,BTZ +2023-10-20 15:17:00,9.155,9.155,9.155,9.155,600.0,BTZ +2023-10-20 15:16:00,9.159,9.159,9.155,9.158,1007.0,BTZ +2023-10-20 15:15:00,9.155,9.158,9.155,9.158,950.0,BTZ +2023-10-20 15:14:00,9.155,9.155,9.155,9.155,200.0,BTZ +2023-10-20 15:13:00,9.155,9.155,9.155,9.155,1000.0,BTZ +2023-10-20 15:12:00,9.155,9.155,9.155,9.155,305.0,BTZ +2023-10-20 15:11:00,9.155,9.16,9.155,9.155,1818.0,BTZ +2023-10-20 15:10:00,9.155,9.16,9.155,9.16,1600.0,BTZ +2023-10-20 15:09:00,9.163,9.165,9.155,9.155,7698.0,BTZ +2023-10-20 15:08:00,9.17,9.17,9.165,9.165,28787.0,BTZ +2023-10-20 15:07:00,9.17,9.175,9.17,9.17,869.0,BTZ +2023-10-20 15:06:00,9.17,9.17,9.17,9.17,2900.0,BTZ +2023-10-20 15:05:00,9.17,9.17,9.17,9.17,4175.0,BTZ +2023-10-20 15:04:00,9.17,9.17,9.17,9.17,582.0,BTZ +2023-10-20 15:03:00,9.17,9.17,9.17,9.17,500.0,BTZ +2023-10-20 15:02:00,9.17,9.17,9.17,9.17,519.0,BTZ +2023-10-20 15:01:00,9.175,9.175,9.17,9.17,4500.0,BTZ +2023-10-20 15:00:00,9.17,9.17,9.17,9.17,730.0,BTZ +2023-10-20 14:58:00,9.175,9.175,9.175,9.175,400.0,BTZ +2023-10-20 14:57:00,9.173,9.173,9.17,9.172,5944.0,BTZ +2023-10-20 14:56:00,9.175,9.175,9.175,9.175,301.0,BTZ +2023-10-20 14:55:00,9.175,9.175,9.17,9.17,900.0,BTZ +2023-10-20 14:53:00,9.17,9.175,9.17,9.175,800.0,BTZ +2023-10-20 14:52:00,9.175,9.175,9.17,9.175,4071.0,BTZ +2023-10-20 14:49:00,9.177,9.177,9.177,9.177,163.0,BTZ +2023-10-20 14:46:00,9.175,9.175,9.17,9.17,1614.0,BTZ +2023-10-20 14:45:00,9.175,9.175,9.175,9.175,469.0,BTZ +2023-10-20 14:44:00,9.175,9.179,9.175,9.175,681.0,BTZ +2023-10-20 14:43:00,9.17,9.18,9.165,9.18,8864.0,BTZ +2023-10-20 14:41:00,9.16,9.17,9.16,9.165,4082.0,BTZ +2023-10-20 14:40:00,9.155,9.155,9.155,9.155,1200.0,BTZ +2023-10-20 14:38:00,9.155,9.16,9.15,9.16,10493.0,BTZ +2023-10-20 14:37:00,9.16,9.16,9.16,9.16,2000.0,BTZ +2023-10-20 14:35:00,9.159,9.159,9.159,9.159,100.0,BTZ +2023-10-20 14:32:00,9.16,9.16,9.16,9.16,3797.0,BTZ +2023-10-20 14:27:00,9.165,9.165,9.165,9.165,100.0,BTZ +2023-10-20 14:26:00,9.169,9.169,9.16,9.16,5708.0,BTZ +2023-10-20 14:25:00,9.165,9.168,9.16,9.16,821.0,BTZ +2023-10-20 14:24:00,9.165,9.165,9.165,9.165,100.0,BTZ +2023-10-20 14:23:00,9.165,9.165,9.165,9.165,100.0,BTZ +2023-10-20 14:19:00,9.16,9.17,9.155,9.165,10351.0,BTZ +2023-10-20 14:18:00,9.17,9.17,9.165,9.165,250.0,BTZ +2023-10-20 14:16:00,9.164,9.165,9.164,9.165,1467.0,BTZ +2023-10-20 14:15:00,9.165,9.165,9.165,9.165,700.0,BTZ +2023-10-20 14:14:00,9.17,9.17,9.16,9.165,5611.0,BTZ +2023-10-20 14:13:00,9.169,9.169,9.169,9.169,100.0,BTZ +2023-10-20 14:12:00,9.165,9.165,9.165,9.165,1000.0,BTZ +2023-10-20 14:10:00,9.165,9.17,9.165,9.17,2736.0,BTZ +2023-10-20 14:09:00,9.165,9.169,9.165,9.165,2393.0,BTZ +2023-10-20 14:08:00,9.175,9.175,9.17,9.17,4700.0,BTZ +2023-10-20 14:07:00,9.18,9.18,9.175,9.175,1550.0,BTZ +2023-10-20 14:06:00,9.18,9.185,9.18,9.182,7405.0,BTZ +2023-10-20 14:05:00,9.18,9.185,9.18,9.185,268.0,BTZ +2023-10-20 14:04:00,9.185,9.185,9.185,9.185,262.0,BTZ +2023-10-20 14:02:00,9.185,9.19,9.18,9.19,4916.0,BTZ +2023-10-20 14:01:00,9.19,9.19,9.19,9.19,2480.0,BTZ +2023-10-20 14:00:00,9.18,9.189,9.18,9.189,2482.0,BTZ +2023-10-20 13:59:00,9.177,9.177,9.177,9.177,1100.0,BTZ +2023-10-20 13:58:00,9.175,9.175,9.175,9.175,714.0,BTZ +2023-10-20 13:55:00,9.175,9.175,9.175,9.175,100.0,BTZ +2023-10-20 13:53:00,9.175,9.18,9.17,9.18,8871.0,BTZ +2023-10-20 13:51:00,9.175,9.175,9.175,9.175,100.0,BTZ +2023-10-20 13:50:00,9.175,9.175,9.175,9.175,100.0,BTZ +2023-10-20 13:49:00,9.175,9.175,9.175,9.175,1800.0,BTZ +2023-10-20 13:48:00,9.17,9.18,9.17,9.175,5000.0,BTZ +2023-10-20 13:46:00,9.178,9.178,9.178,9.178,100.0,BTZ +2023-10-20 13:45:00,9.165,9.18,9.165,9.175,2305.0,BTZ +2023-10-20 13:44:00,9.175,9.175,9.17,9.17,3384.0,BTZ +2023-10-20 13:42:00,9.179,9.179,9.179,9.179,2000.0,BTZ +2023-10-20 13:40:00,9.175,9.175,9.175,9.175,152.0,BTZ +2023-10-20 13:39:00,9.17,9.18,9.165,9.18,10952.0,BTZ +2023-10-20 13:36:00,9.165,9.17,9.165,9.17,1060.0,BTZ +2023-10-20 13:35:00,9.165,9.165,9.165,9.165,104.0,BTZ +2023-10-20 13:34:00,9.17,9.17,9.16,9.16,2237.0,BTZ +2023-10-20 13:33:00,9.175,9.175,9.175,9.175,3073.0,BTZ +2023-10-20 13:32:00,9.18,9.18,9.18,9.18,1673.0,BTZ +2023-10-20 13:31:00,9.185,9.185,9.185,9.185,2275.0,BTZ +2023-10-20 13:28:00,9.18,9.185,9.18,9.18,6601.0,BTZ +2023-10-20 13:26:00,9.19,9.19,9.19,9.19,200.0,BTZ +2023-10-20 13:25:00,9.19,9.19,9.19,9.19,1600.0,BTZ +2023-10-20 13:23:00,9.19,9.19,9.19,9.19,1344.0,BTZ +2023-10-20 13:21:00,9.2,9.2,9.2,9.2,400.0,BTZ +2023-10-20 13:17:00,9.2,9.2,9.2,9.2,400.0,BTZ +2023-10-20 13:16:00,9.19,9.19,9.185,9.19,1250.0,BTZ +2023-10-20 13:14:00,9.179,9.19,9.17,9.185,7202.0,BTZ +2023-10-20 13:13:00,9.18,9.18,9.174,9.174,7908.0,BTZ +2023-10-20 13:12:00,9.17,9.17,9.17,9.17,148.0,BTZ +2023-10-20 13:11:00,9.17,9.17,9.17,9.17,3800.0,BTZ +2023-10-20 13:07:00,9.18,9.18,9.18,9.18,466.0,BTZ +2023-10-20 13:06:00,9.18,9.18,9.18,9.18,660.0,BTZ +2023-10-20 13:05:00,9.18,9.18,9.17,9.17,2788.0,BTZ +2023-10-20 13:04:00,9.18,9.18,9.18,9.18,4000.0,BTZ +2023-10-20 13:03:00,9.19,9.19,9.185,9.185,300.0,BTZ +2023-10-20 13:02:00,9.19,9.19,9.185,9.189,3547.0,BTZ +2023-10-20 13:01:00,9.19,9.19,9.19,9.19,896.0,BTZ +2023-10-20 12:57:00,9.195,9.2,9.19,9.19,3500.0,BTZ +2023-10-20 12:55:00,9.195,9.195,9.195,9.195,203.0,BTZ +2023-10-20 12:52:00,9.195,9.198,9.195,9.198,2600.0,BTZ +2023-10-20 12:51:00,9.195,9.2,9.195,9.199,3000.0,BTZ +2023-10-20 12:50:00,9.195,9.197,9.19,9.19,6381.0,BTZ +2023-10-20 12:49:00,9.199,9.198,9.19,9.19,375.0,BTZ +2023-10-20 12:47:00,9.19,9.2,9.19,9.2,600.0,BTZ +2023-10-20 12:46:00,9.19,9.19,9.19,9.19,708.0,BTZ +2023-10-20 12:44:00,9.195,9.195,9.19,9.19,3400.0,BTZ +2023-10-20 12:42:00,9.2,9.2,9.199,9.199,2449.0,BTZ +2023-10-20 12:40:00,9.2,9.2,9.2,9.2,200.0,BTZ +2023-10-20 12:39:00,9.207,9.207,9.205,9.205,4963.0,BTZ +2023-10-20 12:38:00,9.205,9.205,9.205,9.205,300.0,BTZ +2023-10-20 12:37:00,9.19,9.205,9.19,9.205,11000.0,BTZ +2023-10-20 12:36:00,9.2,9.2,9.2,9.2,877.0,BTZ +2023-10-20 12:35:00,9.199,9.2,9.199,9.2,1008.0,BTZ +2023-10-20 12:34:00,9.2,9.2,9.195,9.195,200.0,BTZ +2023-10-20 12:32:00,9.195,9.195,9.195,9.195,100.0,BTZ +2023-10-20 12:31:00,9.205,9.205,9.195,9.2,4958.0,BTZ +2023-10-20 12:30:00,9.207,9.21,9.205,9.206,400.0,BTZ +2023-10-20 12:29:00,9.21,9.21,9.205,9.205,2106.0,BTZ +2023-10-20 12:27:00,9.215,9.215,9.215,9.215,100.0,BTZ +2023-10-20 12:24:00,9.2,9.21,9.2,9.21,9440.0,BTZ +2023-10-20 12:23:00,9.2,9.205,9.2,9.2,3274.0,BTZ +2023-10-20 12:19:00,9.2,9.205,9.2,9.205,400.0,BTZ +2023-10-20 12:18:00,9.2,9.2,9.2,9.2,2700.0,BTZ +2023-10-20 12:15:00,9.2,9.2,9.2,9.2,200.0,BTZ +2023-10-20 12:14:00,9.209,9.209,9.2,9.2,1850.0,BTZ +2023-10-20 12:13:00,9.2,9.205,9.2,9.2,1342.0,BTZ +2023-10-20 12:11:00,9.209,9.209,9.208,9.209,642.0,BTZ +2023-10-20 12:10:00,9.205,9.205,9.2,9.2,1120.0,BTZ +2023-10-20 12:09:00,9.21,9.21,9.2,9.2,1099.0,BTZ +2023-10-20 12:08:00,9.22,9.22,9.22,9.22,300.0,BTZ +2023-10-20 12:07:00,9.21,9.21,9.21,9.21,400.0,BTZ +2023-10-20 12:06:00,9.21,9.21,9.21,9.21,3387.0,BTZ +2023-10-20 12:03:00,9.215,9.22,9.21,9.22,5518.0,BTZ +2023-10-20 12:00:00,9.215,9.22,9.215,9.22,2000.0,BTZ +2023-10-20 11:59:00,9.21,9.21,9.21,9.21,545.0,BTZ +2023-10-20 11:57:00,9.205,9.205,9.205,9.205,300.0,BTZ +2023-10-20 11:56:00,9.205,9.21,9.2,9.21,7827.0,BTZ +2023-10-20 11:54:00,9.205,9.205,9.205,9.205,100.0,BTZ +2023-10-20 11:52:00,9.205,9.205,9.205,9.205,100.0,BTZ +2023-10-20 11:51:00,9.21,9.21,9.21,9.21,3927.0,BTZ +2023-10-20 11:49:00,9.215,9.215,9.215,9.215,707.0,BTZ +2023-10-20 11:46:00,9.211,9.211,9.211,9.211,823.0,BTZ +2023-10-20 11:45:00,9.215,9.215,9.21,9.21,3502.0,BTZ +2023-10-20 11:44:00,9.21,9.21,9.21,9.21,2133.0,BTZ +2023-10-20 11:43:00,9.21,9.219,9.21,9.219,664.0,BTZ +2023-10-20 11:41:00,9.21,9.21,9.21,9.21,4037.0,BTZ +2023-10-20 11:39:00,9.21,9.21,9.21,9.21,100.0,BTZ +2023-10-20 11:38:00,9.21,9.21,9.21,9.21,4300.0,BTZ +2023-10-20 11:37:00,9.215,9.215,9.215,9.215,300.0,BTZ +2023-10-20 11:34:00,9.215,9.215,9.21,9.215,6941.0,BTZ +2023-10-20 11:33:00,9.215,9.215,9.215,9.215,700.0,BTZ +2023-10-20 11:31:00,9.21,9.21,9.21,9.21,2400.0,BTZ +2023-10-20 11:30:00,9.218,9.218,9.218,9.218,250.0,BTZ +2023-10-20 11:29:00,9.22,9.22,9.22,9.22,2122.0,BTZ +2023-10-20 11:28:00,9.215,9.23,9.215,9.23,2885.0,BTZ +2023-10-20 11:27:00,9.215,9.22,9.215,9.218,1137.0,BTZ +2023-10-20 11:25:00,9.205,9.215,9.205,9.215,3367.0,BTZ +2023-10-20 11:24:00,9.205,9.21,9.205,9.205,4003.0,BTZ +2023-10-20 11:23:00,9.2,9.2,9.2,9.2,2400.0,BTZ +2023-10-20 11:22:00,9.209,9.21,9.2,9.207,1244.0,BTZ +2023-10-20 11:21:00,9.21,9.21,9.21,9.21,5274.0,BTZ +2023-10-20 11:20:00,9.21,9.21,9.21,9.21,2709.0,BTZ +2023-10-20 11:19:00,9.21,9.21,9.21,9.21,1863.0,BTZ +2023-10-20 11:17:00,9.21,9.21,9.21,9.21,2030.0,BTZ +2023-10-20 11:16:00,9.215,9.215,9.215,9.215,1022.0,BTZ +2023-10-20 11:13:00,9.21,9.21,9.21,9.21,2600.0,BTZ +2023-10-20 11:12:00,9.21,9.21,9.21,9.21,112.0,BTZ +2023-10-20 11:11:00,9.21,9.21,9.21,9.21,212.0,BTZ +2023-10-20 11:10:00,9.21,9.21,9.21,9.21,2220.0,BTZ +2023-10-20 11:08:00,9.21,9.21,9.21,9.21,100.0,BTZ +2023-10-20 11:07:00,9.205,9.21,9.205,9.21,2584.0,BTZ +2023-10-20 11:06:00,9.205,9.205,9.205,9.205,200.0,BTZ +2023-10-20 11:05:00,9.209,9.21,9.205,9.205,1302.0,BTZ +2023-10-20 11:03:00,9.205,9.21,9.205,9.21,2210.0,BTZ +2023-10-20 11:02:00,9.205,9.205,9.2,9.205,4435.0,BTZ +2023-10-20 11:01:00,9.21,9.21,9.205,9.205,826.0,BTZ +2023-10-20 11:00:00,9.205,9.21,9.205,9.208,3600.0,BTZ +2023-10-20 10:59:00,9.21,9.21,9.21,9.21,1149.0,BTZ +2023-10-20 10:58:00,9.21,9.215,9.21,9.21,3629.0,BTZ +2023-10-20 10:57:00,9.215,9.215,9.215,9.215,1677.0,BTZ +2023-10-20 10:56:00,9.21,9.22,9.21,9.215,1650.0,BTZ +2023-10-20 10:55:00,9.21,9.22,9.21,9.215,5007.0,BTZ +2023-10-20 10:53:00,9.21,9.21,9.21,9.21,1600.0,BTZ +2023-10-20 10:51:00,9.21,9.21,9.21,9.21,100.0,BTZ +2023-10-20 10:50:00,9.215,9.215,9.21,9.21,2200.0,BTZ +2023-10-20 10:49:00,9.22,9.22,9.22,9.22,1279.0,BTZ +2023-10-20 10:48:00,9.22,9.22,9.22,9.22,731.0,BTZ +2023-10-20 10:46:00,9.22,9.22,9.22,9.22,2390.0,BTZ +2023-10-20 10:43:00,9.22,9.22,9.22,9.22,2107.0,BTZ +2023-10-20 10:42:00,9.229,9.229,9.229,9.229,340.0,BTZ +2023-10-20 10:40:00,9.225,9.225,9.22,9.22,2508.0,BTZ +2023-10-20 10:39:00,9.225,9.225,9.225,9.225,655.0,BTZ +2023-10-20 10:38:00,9.23,9.23,9.23,9.23,1400.0,BTZ +2023-10-20 10:37:00,9.222,9.24,9.222,9.24,3813.0,BTZ +2023-10-20 10:36:00,9.23,9.23,9.23,9.23,911.0,BTZ +2023-10-20 10:34:00,9.219,9.23,9.219,9.23,4235.0,BTZ +2023-10-20 10:33:00,9.215,9.22,9.215,9.22,630.0,BTZ +2023-10-20 10:32:00,9.22,9.22,9.219,9.22,3166.0,BTZ +2023-10-20 10:30:00,9.225,9.225,9.22,9.225,2085.0,BTZ +2023-10-20 10:29:00,9.225,9.23,9.225,9.23,730.0,BTZ +2023-10-20 10:28:00,9.22,9.23,9.22,9.225,7652.0,BTZ +2023-10-20 10:27:00,9.22,9.22,9.22,9.22,400.0,BTZ +2023-10-20 10:26:00,9.22,9.22,9.22,9.22,1379.0,BTZ +2023-10-20 10:25:00,9.23,9.23,9.22,9.22,2923.0,BTZ +2023-10-20 10:23:00,9.22,9.22,9.22,9.22,1900.0,BTZ +2023-10-20 10:21:00,9.225,9.23,9.22,9.22,4512.0,BTZ +2023-10-20 10:20:00,9.23,9.23,9.23,9.23,1092.0,BTZ +2023-10-20 10:19:00,9.23,9.235,9.23,9.235,1200.0,BTZ +2023-10-20 10:18:00,9.23,9.23,9.23,9.23,531.0,BTZ +2023-10-20 10:17:00,9.23,9.23,9.23,9.23,2184.0,BTZ +2023-10-20 10:16:00,9.23,9.235,9.23,9.23,4901.0,BTZ +2023-10-20 10:15:00,9.235,9.235,9.23,9.23,2850.0,BTZ +2023-10-20 10:14:00,9.238,9.238,9.238,9.238,1500.0,BTZ +2023-10-20 10:13:00,9.23,9.239,9.23,9.239,4900.0,BTZ +2023-10-20 10:12:00,9.23,9.23,9.23,9.23,2143.0,BTZ +2023-10-20 10:11:00,9.24,9.24,9.24,9.24,700.0,BTZ +2023-10-20 10:10:00,9.24,9.24,9.235,9.238,2593.0,BTZ +2023-10-20 10:09:00,9.249,9.249,9.24,9.245,1000.0,BTZ +2023-10-20 10:08:00,9.25,9.25,9.24,9.25,6915.0,BTZ +2023-10-20 10:07:00,9.259,9.259,9.25,9.25,4431.0,BTZ +2023-10-20 10:06:00,9.265,9.269,9.255,9.255,3600.0,BTZ +2023-10-20 10:05:00,9.26,9.27,9.26,9.265,4403.0,BTZ +2023-10-20 10:04:00,9.28,9.28,9.265,9.265,1445.0,BTZ +2023-10-20 10:03:00,9.29,9.29,9.28,9.28,1049.0,BTZ +2023-10-20 10:01:00,9.275,9.3,9.275,9.293,4487.0,BTZ +2023-10-20 10:00:00,9.28,9.28,9.275,9.275,5573.0,BTZ +2023-10-20 09:59:00,9.28,9.28,9.275,9.28,2112.0,BTZ +2023-10-20 09:58:00,9.3,9.309,9.285,9.285,7602.0,BTZ +2023-10-20 09:57:00,9.295,9.32,9.295,9.3,20475.0,BTZ +2023-10-20 09:56:00,9.305,9.305,9.3,9.3,1800.0,BTZ +2023-10-20 09:55:00,9.309,9.309,9.305,9.305,751.0,BTZ +2023-10-20 09:54:00,9.301,9.31,9.3,9.305,1225.0,BTZ +2023-10-20 09:53:00,9.31,9.31,9.305,9.305,549.0,BTZ +2023-10-20 09:52:00,9.31,9.315,9.305,9.315,3810.0,BTZ +2023-10-20 09:51:00,9.32,9.32,9.31,9.31,950.0,BTZ +2023-10-20 09:44:00,9.325,9.325,9.325,9.325,100.0,BTZ +2023-10-20 09:43:00,9.33,9.33,9.33,9.33,550.0,BTZ +2023-10-20 09:41:00,9.33,9.33,9.33,9.33,201.0,BTZ +2023-10-20 09:37:00,9.33,9.33,9.33,9.33,700.0,BTZ +2023-10-20 09:36:00,9.325,9.33,9.325,9.33,200.0,BTZ +2023-10-20 09:35:00,9.335,9.335,9.325,9.325,2452.0,BTZ +2023-10-20 09:34:00,9.331,9.331,9.33,9.33,1200.0,BTZ +2023-10-20 09:33:00,9.32,9.33,9.32,9.33,1250.0,BTZ +2023-10-20 09:32:00,9.326,9.326,9.326,9.326,300.0,BTZ +2023-10-20 09:30:00,9.33,9.33,9.29,9.292,12890.0,BTZ +2023-10-19 19:00:00,9.28,9.28,9.28,9.28,1275.0,BTZ +2023-10-19 18:56:00,9.25,9.25,9.25,9.25,500.0,BTZ +2023-10-19 18:30:00,9.28,9.28,9.28,9.28,1275.0,BTZ +2023-10-19 17:04:00,9.3,9.3,9.3,9.3,107.0,BTZ +2023-10-19 16:32:00,9.28,9.28,9.28,9.28,1.0,BTZ +2023-10-19 16:10:00,9.28,9.28,9.28,9.28,1275.0,BTZ +2023-10-19 16:00:00,9.28,9.28,9.27,9.28,3006.0,BTZ +2023-10-19 15:59:00,9.26,9.28,9.26,9.28,4620.0,BTZ +2023-10-19 15:58:00,9.26,9.269,9.26,9.269,523.0,BTZ +2023-10-19 15:57:00,9.26,9.26,9.26,9.26,600.0,BTZ +2023-10-19 15:56:00,9.26,9.26,9.26,9.26,300.0,BTZ +2023-10-19 15:55:00,9.26,9.26,9.26,9.26,300.0,BTZ +2023-10-19 15:54:00,9.269,9.269,9.26,9.26,300.0,BTZ +2023-10-19 15:53:00,9.26,9.26,9.26,9.26,221.0,BTZ +2023-10-19 15:52:00,9.265,9.265,9.265,9.265,200.0,BTZ +2023-10-19 15:51:00,9.267,9.267,9.267,9.267,1025.0,BTZ +2023-10-19 15:50:00,9.25,9.265,9.25,9.262,2503.0,BTZ +2023-10-19 15:48:00,9.27,9.27,9.265,9.265,705.0,BTZ +2023-10-19 15:47:00,9.26,9.265,9.26,9.265,1986.0,BTZ +2023-10-19 15:46:00,9.25,9.27,9.25,9.27,20134.0,BTZ +2023-10-19 15:45:00,9.25,9.26,9.25,9.26,4344.0,BTZ +2023-10-19 15:44:00,9.255,9.255,9.255,9.255,784.0,BTZ +2023-10-19 15:43:00,9.26,9.26,9.26,9.26,1780.0,BTZ +2023-10-19 15:42:00,9.27,9.27,9.27,9.27,798.0,BTZ +2023-10-19 15:40:00,9.27,9.27,9.27,9.27,614.0,BTZ +2023-10-19 15:39:00,9.27,9.27,9.27,9.27,100.0,BTZ +2023-10-19 15:38:00,9.275,9.275,9.275,9.275,200.0,BTZ +2023-10-19 15:37:00,9.27,9.27,9.27,9.27,100.0,BTZ +2023-10-19 15:35:00,9.27,9.27,9.27,9.27,100.0,BTZ +2023-10-19 15:33:00,9.27,9.27,9.27,9.27,100.0,BTZ +2023-10-19 15:31:00,9.27,9.27,9.27,9.27,102.0,BTZ +2023-10-19 15:30:00,9.275,9.275,9.275,9.275,500.0,BTZ +2023-10-19 15:29:00,9.27,9.27,9.27,9.27,100.0,BTZ +2023-10-19 15:28:00,9.27,9.279,9.27,9.279,5648.0,BTZ +2023-10-19 15:27:00,9.27,9.27,9.27,9.27,1737.0,BTZ +2023-10-19 15:24:00,9.275,9.275,9.27,9.275,5142.0,BTZ +2023-10-19 15:23:00,9.275,9.275,9.275,9.275,2500.0,BTZ +2023-10-19 15:22:00,9.28,9.28,9.28,9.28,1200.0,BTZ +2023-10-19 15:21:00,9.27,9.27,9.27,9.27,100.0,BTZ +2023-10-19 15:19:00,9.27,9.27,9.27,9.27,900.0,BTZ +2023-10-19 15:18:00,9.27,9.27,9.27,9.27,290.0,BTZ +2023-10-19 15:17:00,9.275,9.275,9.275,9.275,200.0,BTZ +2023-10-19 15:16:00,9.275,9.275,9.27,9.27,200.0,BTZ +2023-10-19 15:13:00,9.274,9.275,9.274,9.275,1066.0,BTZ +2023-10-19 15:12:00,9.275,9.275,9.275,9.275,100.0,BTZ +2023-10-19 15:10:00,9.28,9.28,9.275,9.275,2700.0,BTZ +2023-10-19 15:09:00,9.275,9.279,9.275,9.279,3211.0,BTZ +2023-10-19 15:08:00,9.28,9.28,9.27,9.275,1215.0,BTZ +2023-10-19 15:06:00,9.275,9.275,9.27,9.27,600.0,BTZ +2023-10-19 15:05:00,9.275,9.275,9.275,9.275,150.0,BTZ +2023-10-19 15:04:00,9.28,9.28,9.275,9.275,3201.0,BTZ +2023-10-19 15:03:00,9.27,9.27,9.27,9.27,800.0,BTZ +2023-10-19 15:01:00,9.27,9.275,9.27,9.275,850.0,BTZ +2023-10-19 15:00:00,9.279,9.28,9.27,9.28,3314.0,BTZ +2023-10-19 14:59:00,9.28,9.28,9.28,9.28,2202.0,BTZ +2023-10-19 14:58:00,9.281,9.281,9.281,9.281,331.0,BTZ +2023-10-19 14:56:00,9.285,9.285,9.28,9.28,2477.0,BTZ +2023-10-19 14:54:00,9.29,9.29,9.29,9.29,220.0,BTZ +2023-10-19 14:53:00,9.28,9.28,9.28,9.28,2411.0,BTZ +2023-10-19 14:52:00,9.275,9.275,9.274,9.274,2750.0,BTZ +2023-10-19 14:51:00,9.275,9.28,9.275,9.275,5477.0,BTZ +2023-10-19 14:50:00,9.28,9.28,9.275,9.275,2700.0,BTZ +2023-10-19 14:49:00,9.28,9.28,9.28,9.28,3400.0,BTZ +2023-10-19 14:46:00,9.288,9.288,9.288,9.288,230.0,BTZ +2023-10-19 14:43:00,9.289,9.289,9.289,9.289,4031.0,BTZ +2023-10-19 14:42:00,9.295,9.295,9.28,9.28,8941.0,BTZ +2023-10-19 14:40:00,9.3,9.3,9.29,9.295,3900.0,BTZ +2023-10-19 14:39:00,9.29,9.295,9.29,9.295,204.0,BTZ +2023-10-19 14:38:00,9.295,9.295,9.295,9.295,200.0,BTZ +2023-10-19 14:37:00,9.31,9.31,9.29,9.295,6628.0,BTZ +2023-10-19 14:36:00,9.315,9.315,9.315,9.315,195.0,BTZ +2023-10-19 14:34:00,9.31,9.31,9.31,9.31,300.0,BTZ +2023-10-19 14:32:00,9.31,9.31,9.31,9.31,500.0,BTZ +2023-10-19 14:31:00,9.31,9.319,9.31,9.319,1535.0,BTZ +2023-10-19 14:30:00,9.31,9.31,9.31,9.31,3257.0,BTZ +2023-10-19 14:28:00,9.31,9.31,9.31,9.31,100.0,BTZ +2023-10-19 14:27:00,9.31,9.315,9.31,9.315,300.0,BTZ +2023-10-19 14:25:00,9.32,9.32,9.31,9.31,3363.0,BTZ +2023-10-19 14:23:00,9.32,9.32,9.32,9.32,200.0,BTZ +2023-10-19 14:22:00,9.33,9.33,9.32,9.32,12250.0,BTZ +2023-10-19 14:20:00,9.33,9.33,9.33,9.33,400.0,BTZ +2023-10-19 14:19:00,9.331,9.331,9.331,9.331,100.0,BTZ +2023-10-19 14:17:00,9.33,9.33,9.33,9.33,100.0,BTZ +2023-10-19 14:15:00,9.331,9.331,9.33,9.33,2189.0,BTZ +2023-10-19 14:13:00,9.335,9.335,9.33,9.33,518.0,BTZ +2023-10-19 14:12:00,9.33,9.33,9.33,9.33,186.0,BTZ +2023-10-19 14:11:00,9.33,9.33,9.33,9.33,500.0,BTZ +2023-10-19 14:10:00,9.33,9.33,9.33,9.33,585.0,BTZ +2023-10-19 14:06:00,9.33,9.33,9.33,9.33,100.0,BTZ +2023-10-19 14:05:00,9.34,9.34,9.33,9.33,400.0,BTZ +2023-10-19 14:03:00,9.335,9.335,9.335,9.335,100.0,BTZ +2023-10-19 13:59:00,9.335,9.335,9.33,9.33,600.0,BTZ +2023-10-19 13:55:00,9.339,9.339,9.33,9.335,1302.0,BTZ +2023-10-19 13:51:00,9.33,9.33,9.33,9.33,105.0,BTZ +2023-10-19 13:50:00,9.335,9.339,9.33,9.33,2320.0,BTZ +2023-10-19 13:48:00,9.33,9.33,9.33,9.33,100.0,BTZ +2023-10-19 13:47:00,9.34,9.34,9.34,9.34,200.0,BTZ +2023-10-19 13:44:00,9.331,9.331,9.331,9.331,100.0,BTZ +2023-10-19 13:40:00,9.335,9.34,9.33,9.338,5600.0,BTZ +2023-10-19 13:37:00,9.335,9.335,9.335,9.335,1300.0,BTZ +2023-10-19 13:36:00,9.33,9.33,9.33,9.33,100.0,BTZ +2023-10-19 13:33:00,9.33,9.33,9.33,9.33,100.0,BTZ +2023-10-19 13:31:00,9.335,9.335,9.335,9.335,340.0,BTZ +2023-10-19 13:29:00,9.331,9.331,9.331,9.331,100.0,BTZ +2023-10-19 13:28:00,9.333,9.333,9.333,9.333,200.0,BTZ +2023-10-19 13:23:00,9.34,9.34,9.34,9.34,1627.0,BTZ +2023-10-19 13:20:00,9.335,9.345,9.335,9.345,5631.0,BTZ +2023-10-19 13:19:00,9.336,9.339,9.336,9.339,300.0,BTZ +2023-10-19 13:18:00,9.335,9.335,9.335,9.335,100.0,BTZ +2023-10-19 13:15:00,9.335,9.335,9.335,9.335,782.0,BTZ +2023-10-19 13:13:00,9.335,9.339,9.33,9.335,1000.0,BTZ +2023-10-19 13:11:00,9.333,9.333,9.333,9.333,1970.0,BTZ +2023-10-19 13:09:00,9.34,9.34,9.33,9.335,4143.0,BTZ +2023-10-19 13:06:00,9.345,9.345,9.345,9.345,200.0,BTZ +2023-10-19 13:05:00,9.34,9.34,9.34,9.34,100.0,BTZ +2023-10-19 13:00:00,9.35,9.35,9.35,9.35,200.0,BTZ +2023-10-19 12:57:00,9.345,9.345,9.345,9.345,542.0,BTZ +2023-10-19 12:56:00,9.339,9.35,9.335,9.35,4000.0,BTZ +2023-10-19 12:54:00,9.335,9.336,9.335,9.336,238.0,BTZ +2023-10-19 12:50:00,9.335,9.335,9.335,9.335,100.0,BTZ +2023-10-19 12:45:00,9.335,9.335,9.335,9.335,100.0,BTZ +2023-10-19 12:42:00,9.335,9.34,9.335,9.34,712.0,BTZ +2023-10-19 12:41:00,9.33,9.33,9.33,9.33,150.0,BTZ +2023-10-19 12:39:00,9.33,9.33,9.325,9.33,1612.0,BTZ +2023-10-19 12:35:00,9.34,9.34,9.33,9.33,900.0,BTZ +2023-10-19 12:33:00,9.35,9.35,9.348,9.35,2392.0,BTZ +2023-10-19 12:31:00,9.35,9.35,9.35,9.35,100.0,BTZ +2023-10-19 12:30:00,9.35,9.35,9.35,9.35,100.0,BTZ +2023-10-19 12:28:00,9.37,9.37,9.35,9.35,5000.0,BTZ +2023-10-19 12:27:00,9.37,9.371,9.37,9.371,1521.0,BTZ +2023-10-19 12:25:00,9.385,9.385,9.38,9.38,2184.0,BTZ +2023-10-19 12:22:00,9.39,9.39,9.385,9.39,8010.0,BTZ +2023-10-19 12:21:00,9.38,9.38,9.375,9.38,1433.0,BTZ +2023-10-19 12:20:00,9.375,9.375,9.375,9.375,155.0,BTZ +2023-10-19 12:19:00,9.38,9.38,9.38,9.38,700.0,BTZ +2023-10-19 12:18:00,9.374,9.375,9.37,9.375,300.0,BTZ +2023-10-19 12:17:00,9.375,9.38,9.37,9.38,2994.0,BTZ +2023-10-19 12:16:00,9.38,9.38,9.375,9.38,4800.0,BTZ +2023-10-19 12:14:00,9.389,9.389,9.389,9.389,500.0,BTZ +2023-10-19 12:06:00,9.38,9.38,9.375,9.38,3445.0,BTZ +2023-10-19 12:04:00,9.38,9.38,9.38,9.38,1437.0,BTZ +2023-10-19 12:03:00,9.384,9.384,9.384,9.384,1500.0,BTZ +2023-10-19 12:02:00,9.37,9.39,9.37,9.38,2314.0,BTZ +2023-10-19 12:01:00,9.371,9.371,9.371,9.371,100.0,BTZ +2023-10-19 11:58:00,9.37,9.37,9.37,9.37,100.0,BTZ +2023-10-19 11:57:00,9.37,9.37,9.37,9.37,100.0,BTZ +2023-10-19 11:55:00,9.375,9.38,9.371,9.38,3903.0,BTZ +2023-10-19 11:54:00,9.37,9.37,9.37,9.37,100.0,BTZ +2023-10-19 11:52:00,9.375,9.378,9.375,9.378,5100.0,BTZ +2023-10-19 11:51:00,9.37,9.37,9.37,9.37,1335.0,BTZ +2023-10-19 11:48:00,9.371,9.371,9.371,9.371,100.0,BTZ +2023-10-19 11:47:00,9.37,9.37,9.37,9.37,201.0,BTZ +2023-10-19 11:46:00,9.376,9.376,9.375,9.375,3100.0,BTZ +2023-10-19 11:45:00,9.379,9.379,9.37,9.37,1600.0,BTZ +2023-10-19 11:44:00,9.37,9.37,9.37,9.37,100.0,BTZ +2023-10-19 11:43:00,9.37,9.37,9.37,9.37,200.0,BTZ +2023-10-19 11:41:00,9.37,9.37,9.37,9.37,100.0,BTZ +2023-10-19 11:38:00,9.37,9.37,9.37,9.37,100.0,BTZ +2023-10-19 11:36:00,9.375,9.375,9.375,9.375,100.0,BTZ +2023-10-19 11:35:00,9.375,9.38,9.375,9.38,700.0,BTZ +2023-10-19 11:34:00,9.37,9.37,9.37,9.37,100.0,BTZ +2023-10-19 11:31:00,9.375,9.375,9.375,9.375,100.0,BTZ +2023-10-19 11:26:00,9.38,9.38,9.38,9.38,309.0,BTZ +2023-10-19 11:25:00,9.385,9.385,9.38,9.38,2380.0,BTZ +2023-10-19 11:22:00,9.38,9.38,9.38,9.38,707.0,BTZ +2023-10-19 11:21:00,9.385,9.385,9.385,9.385,100.0,BTZ +2023-10-19 11:19:00,9.39,9.39,9.39,9.39,1112.0,BTZ +2023-10-19 11:18:00,9.385,9.385,9.385,9.385,200.0,BTZ +2023-10-19 11:17:00,9.385,9.385,9.385,9.385,300.0,BTZ +2023-10-19 11:16:00,9.39,9.39,9.37,9.388,18160.0,BTZ +2023-10-19 11:15:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 11:13:00,9.39,9.39,9.39,9.39,1216.0,BTZ +2023-10-19 11:12:00,9.39,9.39,9.39,9.39,2694.0,BTZ +2023-10-19 11:11:00,9.39,9.39,9.39,9.39,400.0,BTZ +2023-10-19 11:09:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 11:08:00,9.395,9.395,9.39,9.39,400.0,BTZ +2023-10-19 11:06:00,9.39,9.39,9.39,9.39,101.0,BTZ +2023-10-19 11:05:00,9.39,9.39,9.39,9.39,400.0,BTZ +2023-10-19 11:03:00,9.39,9.39,9.39,9.39,300.0,BTZ +2023-10-19 11:00:00,9.39,9.39,9.39,9.39,201.0,BTZ +2023-10-19 10:58:00,9.39,9.39,9.39,9.39,270.0,BTZ +2023-10-19 10:55:00,9.39,9.395,9.39,9.395,1365.0,BTZ +2023-10-19 10:54:00,9.39,9.39,9.39,9.39,5000.0,BTZ +2023-10-19 10:53:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:52:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:51:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:50:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:49:00,9.39,9.39,9.39,9.39,101.0,BTZ +2023-10-19 10:48:00,9.39,9.39,9.39,9.39,110.0,BTZ +2023-10-19 10:47:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:46:00,9.395,9.395,9.395,9.395,207.0,BTZ +2023-10-19 10:44:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:42:00,9.395,9.395,9.395,9.395,160.0,BTZ +2023-10-19 10:41:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:38:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:36:00,9.395,9.395,9.395,9.395,100.0,BTZ +2023-10-19 10:34:00,9.395,9.395,9.395,9.395,500.0,BTZ +2023-10-19 10:33:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:32:00,9.395,9.395,9.395,9.395,200.0,BTZ +2023-10-19 10:31:00,9.39,9.39,9.39,9.39,700.0,BTZ +2023-10-19 10:29:00,9.39,9.39,9.39,9.39,300.0,BTZ +2023-10-19 10:28:00,9.39,9.394,9.39,9.394,2071.0,BTZ +2023-10-19 10:26:00,9.39,9.39,9.39,9.39,200.0,BTZ +2023-10-19 10:23:00,9.39,9.395,9.39,9.39,700.0,BTZ +2023-10-19 10:22:00,9.398,9.398,9.398,9.398,197.0,BTZ +2023-10-19 10:21:00,9.39,9.39,9.39,9.39,234.0,BTZ +2023-10-19 10:20:00,9.39,9.39,9.39,9.39,200.0,BTZ +2023-10-19 10:18:00,9.39,9.39,9.39,9.39,139.0,BTZ +2023-10-19 10:16:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:14:00,9.395,9.395,9.395,9.395,200.0,BTZ +2023-10-19 10:13:00,9.395,9.4,9.395,9.395,331.0,BTZ +2023-10-19 10:11:00,9.39,9.39,9.39,9.39,149.0,BTZ +2023-10-19 10:10:00,9.395,9.395,9.395,9.395,100.0,BTZ +2023-10-19 10:09:00,9.39,9.39,9.39,9.39,100.0,BTZ +2023-10-19 10:08:00,9.395,9.395,9.395,9.395,100.0,BTZ +2023-10-19 10:06:00,9.4,9.4,9.399,9.399,2933.0,BTZ +2023-10-19 10:04:00,9.405,9.405,9.4,9.4,860.0,BTZ +2023-10-19 10:03:00,9.403,9.403,9.403,9.403,600.0,BTZ +2023-10-19 10:02:00,9.4,9.4,9.4,9.4,100.0,BTZ +2023-10-19 10:00:00,9.4,9.4,9.4,9.4,100.0,BTZ +2023-10-19 09:58:00,9.405,9.405,9.405,9.405,100.0,BTZ +2023-10-19 09:56:00,9.41,9.41,9.41,9.41,200.0,BTZ +2023-10-19 09:55:00,9.4,9.4,9.4,9.4,100.0,BTZ +2023-10-19 09:54:00,9.405,9.405,9.405,9.405,100.0,BTZ +2023-10-19 09:53:00,9.405,9.41,9.4,9.4,2900.0,BTZ +2023-10-19 09:51:00,9.405,9.405,9.405,9.405,108.0,BTZ +2023-10-19 09:48:00,9.41,9.41,9.405,9.405,1200.0,BTZ +2023-10-19 09:45:00,9.41,9.41,9.41,9.41,500.0,BTZ +2023-10-19 09:44:00,9.415,9.415,9.415,9.415,100.0,BTZ +2023-10-19 09:42:00,9.415,9.415,9.415,9.415,101.0,BTZ +2023-10-19 09:40:00,9.42,9.42,9.42,9.42,211.0,BTZ +2023-10-19 09:39:00,9.42,9.42,9.4,9.415,10828.0,BTZ +2023-10-19 09:37:00,9.425,9.425,9.425,9.425,100.0,BTZ +2023-10-19 09:36:00,9.43,9.43,9.43,9.43,569.0,BTZ +2023-10-19 09:35:00,9.43,9.43,9.43,9.43,600.0,BTZ +2023-10-19 09:32:00,9.43,9.43,9.418,9.418,2121.0,BTZ +2023-10-19 09:30:00,9.44,9.44,9.436,9.436,3896.0,BTZ +2023-10-19 08:03:00,9.43,9.43,9.43,9.43,2.0,BTZ +2023-10-18 19:00:00,9.43,9.43,9.43,9.43,1076.0,BTZ +2023-10-18 18:30:00,9.43,9.43,9.43,9.43,1076.0,BTZ +2023-10-18 16:10:00,9.43,9.43,9.43,9.43,1076.0,BTZ +2023-10-18 16:00:00,9.43,9.44,9.43,9.43,2659.0,BTZ +2023-10-18 15:59:00,9.42,9.44,9.42,9.43,9183.0,BTZ +2023-10-18 15:53:00,9.42,9.42,9.415,9.42,1905.0,BTZ +2023-10-18 15:51:00,9.41,9.41,9.41,9.41,100.0,BTZ +2023-10-18 15:49:00,9.41,9.41,9.41,9.41,100.0,BTZ +2023-10-18 15:48:00,9.41,9.41,9.41,9.41,379.0,BTZ +2023-10-18 15:47:00,9.415,9.415,9.415,9.415,173.0,BTZ +2023-10-18 15:45:00,9.41,9.41,9.41,9.41,273.0,BTZ +2023-10-18 15:43:00,9.419,9.419,9.419,9.419,100.0,BTZ +2023-10-18 15:42:00,9.41,9.41,9.41,9.41,100.0,BTZ +2023-10-18 15:40:00,9.415,9.415,9.415,9.415,455.0,BTZ +2023-10-18 15:39:00,9.415,9.415,9.415,9.415,1000.0,BTZ +2023-10-18 15:38:00,9.41,9.41,9.41,9.41,100.0,BTZ +2023-10-18 15:37:00,9.411,9.411,9.411,9.411,850.0,BTZ +2023-10-18 15:36:00,9.415,9.415,9.415,9.415,785.0,BTZ +2023-10-18 15:35:00,9.41,9.415,9.41,9.415,2614.0,BTZ +2023-10-18 15:31:00,9.41,9.41,9.41,9.41,178.0,BTZ +2023-10-18 15:30:00,9.419,9.419,9.419,9.419,300.0,BTZ +2023-10-18 15:27:00,9.41,9.41,9.41,9.41,100.0,BTZ +2023-10-18 15:22:00,9.411,9.411,9.411,9.411,170.0,BTZ +2023-10-18 15:21:00,9.415,9.415,9.415,9.415,178.0,BTZ +2023-10-18 15:17:00,9.41,9.41,9.41,9.41,100.0,BTZ +2023-10-18 15:08:00,9.42,9.42,9.42,9.42,1053.0,BTZ +2023-10-18 15:06:00,9.416,9.416,9.416,9.416,105.0,BTZ +2023-10-18 15:05:00,9.42,9.42,9.42,9.42,400.0,BTZ +2023-10-18 15:02:00,9.42,9.42,9.42,9.42,100.0,BTZ +2023-10-18 15:00:00,9.42,9.425,9.42,9.425,200.0,BTZ +2023-10-18 14:59:00,9.425,9.425,9.425,9.425,2136.0,BTZ +2023-10-18 14:58:00,9.42,9.42,9.42,9.42,200.0,BTZ +2023-10-18 14:55:00,9.42,9.42,9.42,9.42,104.0,BTZ +2023-10-18 14:53:00,9.42,9.42,9.42,9.42,100.0,BTZ +2023-10-18 14:52:00,9.42,9.42,9.42,9.42,100.0,BTZ +2023-10-18 14:51:00,9.42,9.42,9.42,9.42,100.0,BTZ +2023-10-18 14:50:00,9.43,9.43,9.42,9.42,10100.0,BTZ +2023-10-18 14:43:00,9.43,9.43,9.43,9.43,220.0,BTZ +2023-10-18 14:40:00,9.44,9.44,9.44,9.44,670.0,BTZ +2023-10-18 14:38:00,9.435,9.44,9.435,9.44,3624.0,BTZ +2023-10-18 14:37:00,9.435,9.435,9.435,9.435,236.0,BTZ +2023-10-18 14:33:00,9.44,9.44,9.44,9.44,1552.0,BTZ +2023-10-18 14:26:00,9.441,9.441,9.441,9.441,100.0,BTZ +2023-10-18 14:25:00,9.44,9.44,9.44,9.44,100.0,BTZ +2023-10-18 14:21:00,9.44,9.44,9.44,9.44,100.0,BTZ +2023-10-18 14:18:00,9.44,9.44,9.44,9.44,101.0,BTZ +2023-10-18 14:09:00,9.44,9.44,9.44,9.44,132.0,BTZ +2023-10-18 14:07:00,9.449,9.449,9.445,9.445,1000.0,BTZ +2023-10-18 13:52:00,9.445,9.448,9.44,9.448,6500.0,BTZ +2023-10-18 13:50:00,9.435,9.445,9.435,9.44,5347.0,BTZ +2023-10-18 13:48:00,9.43,9.43,9.43,9.43,100.0,BTZ +2023-10-18 13:44:00,9.43,9.431,9.43,9.431,1100.0,BTZ +2023-10-18 13:38:00,9.435,9.435,9.43,9.43,208.0,BTZ +2023-10-18 13:35:00,9.432,9.439,9.432,9.439,1750.0,BTZ +2023-10-18 13:32:00,9.441,9.441,9.44,9.44,1436.0,BTZ +2023-10-18 13:31:00,9.445,9.445,9.445,9.445,100.0,BTZ +2023-10-18 13:30:00,9.445,9.445,9.445,9.445,415.0,BTZ +2023-10-18 13:29:00,9.445,9.445,9.445,9.445,100.0,BTZ +2023-10-18 13:28:00,9.445,9.445,9.445,9.445,100.0,BTZ +2023-10-18 13:27:00,9.441,9.441,9.441,9.441,100.0,BTZ +2023-10-18 13:24:00,9.441,9.441,9.441,9.441,2000.0,BTZ +2023-10-18 13:22:00,9.441,9.441,9.441,9.441,100.0,BTZ +2023-10-18 13:18:00,9.445,9.445,9.441,9.441,3100.0,BTZ +2023-10-18 13:17:00,9.443,9.443,9.443,9.443,617.0,BTZ +2023-10-18 13:16:00,9.448,9.448,9.448,9.448,446.0,BTZ +2023-10-18 13:15:00,9.435,9.44,9.435,9.44,2138.0,BTZ +2023-10-18 13:13:00,9.44,9.44,9.44,9.44,1000.0,BTZ +2023-10-18 13:11:00,9.43,9.43,9.43,9.43,1524.0,BTZ +2023-10-18 13:10:00,9.428,9.428,9.428,9.428,1938.0,BTZ +2023-10-18 13:04:00,9.42,9.43,9.415,9.425,11436.0,BTZ +2023-10-18 13:00:00,9.411,9.411,9.411,9.411,125.0,BTZ +2023-10-18 12:59:00,9.41,9.41,9.41,9.41,153.0,BTZ +2023-10-18 12:57:00,9.42,9.42,9.42,9.42,3800.0,BTZ +2023-10-18 12:55:00,9.41,9.41,9.41,9.41,200.0,BTZ +2023-10-18 12:53:00,9.41,9.41,9.41,9.41,100.0,BTZ +2023-10-18 12:48:00,9.42,9.42,9.414,9.414,2865.0,BTZ +2023-10-18 12:47:00,9.42,9.42,9.42,9.42,400.0,BTZ +2023-10-18 12:40:00,9.41,9.41,9.41,9.41,100.0,BTZ +2023-10-18 12:28:00,9.415,9.415,9.415,9.415,100.0,BTZ +2023-10-18 12:26:00,9.41,9.41,9.41,9.41,100.0,BTZ +2023-10-18 12:20:00,9.415,9.415,9.415,9.415,300.0,BTZ +2023-10-18 12:18:00,9.42,9.42,9.42,9.42,3656.0,BTZ +2023-10-18 12:17:00,9.42,9.42,9.42,9.42,100.0,BTZ +2023-10-18 12:15:00,9.425,9.425,9.42,9.42,1083.0,BTZ +2023-10-18 12:13:00,9.421,9.421,9.421,9.421,174.0,BTZ +2023-10-18 12:12:00,9.425,9.425,9.425,9.425,100.0,BTZ +2023-10-18 12:08:00,9.425,9.425,9.425,9.425,199.0,BTZ +2023-10-18 12:05:00,9.42,9.42,9.42,9.42,100.0,BTZ +2023-10-18 12:02:00,9.426,9.43,9.426,9.43,10488.0,BTZ +2023-10-18 11:57:00,9.421,9.421,9.421,9.421,100.0,BTZ +2023-10-18 11:55:00,9.42,9.42,9.42,9.42,100.0,BTZ +2023-10-18 11:53:00,9.42,9.429,9.42,9.429,4125.0,BTZ +2023-10-18 11:48:00,9.427,9.427,9.427,9.427,1100.0,BTZ +2023-10-18 11:47:00,9.42,9.42,9.42,9.42,7506.0,BTZ +2023-10-18 11:42:00,9.425,9.425,9.425,9.425,100.0,BTZ +2023-10-18 11:41:00,9.425,9.425,9.425,9.425,407.0,BTZ +2023-10-18 11:40:00,9.42,9.425,9.42,9.425,300.0,BTZ +2023-10-18 11:38:00,9.43,9.43,9.42,9.425,3202.0,BTZ +2023-10-18 11:35:00,9.425,9.425,9.425,9.425,852.0,BTZ +2023-10-18 11:27:00,9.42,9.42,9.42,9.42,100.0,BTZ +2023-10-18 11:17:00,9.42,9.42,9.42,9.42,612.0,BTZ +2023-10-18 11:15:00,9.425,9.425,9.425,9.425,100.0,BTZ +2023-10-18 11:11:00,9.43,9.43,9.42,9.423,4356.0,BTZ +2023-10-18 11:10:00,9.431,9.431,9.431,9.431,2006.0,BTZ +2023-10-18 11:07:00,9.43,9.43,9.43,9.43,506.0,BTZ +2023-10-18 11:06:00,9.43,9.43,9.43,9.43,100.0,BTZ +2023-10-18 11:04:00,9.44,9.44,9.44,9.44,200.0,BTZ +2023-10-18 11:03:00,9.435,9.435,9.435,9.435,900.0,BTZ +2023-10-18 11:02:00,9.435,9.435,9.435,9.435,100.0,BTZ +2023-10-18 11:01:00,9.438,9.438,9.438,9.438,1006.0,BTZ +2023-10-18 10:50:00,9.445,9.445,9.445,9.445,100.0,BTZ +2023-10-18 10:47:00,9.455,9.455,9.45,9.45,11035.0,BTZ +2023-10-18 10:46:00,9.45,9.45,9.45,9.45,1096.0,BTZ +2023-10-18 10:40:00,9.46,9.46,9.46,9.46,106.0,BTZ +2023-10-18 10:36:00,9.455,9.455,9.455,9.455,232.0,BTZ +2023-10-18 10:35:00,9.455,9.455,9.455,9.455,258.0,BTZ +2023-10-18 10:33:00,9.452,9.452,9.452,9.452,1161.0,BTZ +2023-10-18 10:32:00,9.45,9.45,9.45,9.45,110.0,BTZ +2023-10-18 10:29:00,9.455,9.455,9.455,9.455,935.0,BTZ +2023-10-18 10:28:00,9.45,9.46,9.45,9.45,10877.0,BTZ +2023-10-18 10:23:00,9.46,9.46,9.46,9.46,800.0,BTZ +2023-10-18 10:22:00,9.462,9.462,9.462,9.462,401.0,BTZ +2023-10-18 10:21:00,9.465,9.465,9.465,9.465,139.0,BTZ +2023-10-18 10:20:00,9.46,9.46,9.46,9.46,2502.0,BTZ +2023-10-18 10:16:00,9.453,9.453,9.453,9.453,801.0,BTZ +2023-10-18 10:13:00,9.452,9.452,9.452,9.452,300.0,BTZ +2023-10-18 10:12:00,9.45,9.45,9.45,9.45,100.0,BTZ +2023-10-18 10:11:00,9.455,9.455,9.45,9.455,1417.0,BTZ +2023-10-18 10:05:00,9.461,9.461,9.461,9.461,100.0,BTZ +2023-10-18 10:03:00,9.46,9.46,9.46,9.46,100.0,BTZ +2023-10-18 10:02:00,9.46,9.46,9.46,9.46,1100.0,BTZ +2023-10-18 10:01:00,9.47,9.47,9.47,9.47,300.0,BTZ +2023-10-18 09:59:00,9.47,9.47,9.47,9.47,2100.0,BTZ +2023-10-18 09:58:00,9.47,9.47,9.47,9.47,271.0,BTZ +2023-10-18 09:57:00,9.47,9.47,9.47,9.47,100.0,BTZ +2023-10-18 09:56:00,9.47,9.47,9.47,9.47,202.0,BTZ +2023-10-18 09:55:00,9.47,9.47,9.47,9.47,110.0,BTZ +2023-10-18 09:54:00,9.47,9.475,9.47,9.47,2000.0,BTZ +2023-10-18 09:53:00,9.47,9.47,9.47,9.47,500.0,BTZ +2023-10-18 09:52:00,9.471,9.471,9.471,9.471,200.0,BTZ +2023-10-18 09:51:00,9.47,9.47,9.47,9.47,100.0,BTZ +2023-10-18 09:50:00,9.47,9.47,9.47,9.47,100.0,BTZ +2023-10-18 09:49:00,9.47,9.47,9.465,9.47,928.0,BTZ +2023-10-18 09:45:00,9.47,9.47,9.47,9.47,1405.0,BTZ +2023-10-18 09:44:00,9.47,9.47,9.47,9.47,224.0,BTZ +2023-10-18 09:43:00,9.465,9.465,9.465,9.465,200.0,BTZ +2023-10-18 09:42:00,9.465,9.465,9.465,9.465,200.0,BTZ +2023-10-18 09:41:00,9.465,9.465,9.465,9.465,100.0,BTZ +2023-10-18 09:40:00,9.46,9.46,9.46,9.46,300.0,BTZ +2023-10-18 09:39:00,9.47,9.47,9.47,9.47,1170.0,BTZ +2023-10-18 09:38:00,9.47,9.47,9.47,9.47,101.0,BTZ +2023-10-18 09:36:00,9.48,9.48,9.48,9.48,500.0,BTZ +2023-10-18 09:35:00,9.48,9.48,9.48,9.48,682.0,BTZ +2023-10-18 09:34:00,9.482,9.482,9.482,9.482,1001.0,BTZ +2023-10-18 09:33:00,9.465,9.47,9.465,9.47,778.0,BTZ +2023-10-18 09:30:00,9.44,9.44,9.44,9.44,13277.0,BTZ +2023-10-18 08:02:00,9.47,9.47,9.47,9.47,1.0,BTZ +2023-10-17 19:00:00,9.47,9.47,9.47,9.47,2795.0,BTZ +2023-10-17 18:30:00,9.47,9.47,9.47,9.47,2795.0,BTZ +2023-10-17 16:10:00,9.47,9.47,9.47,9.47,2795.0,BTZ +2023-10-17 16:00:00,9.485,9.49,9.47,9.47,5909.0,BTZ +2023-10-17 15:59:00,9.475,9.49,9.475,9.485,9633.0,BTZ +2023-10-17 15:58:00,9.475,9.48,9.475,9.48,822.0,BTZ +2023-10-17 15:57:00,9.475,9.48,9.475,9.48,718.0,BTZ +2023-10-17 15:56:00,9.48,9.48,9.47,9.48,3109.0,BTZ +2023-10-17 15:55:00,9.465,9.48,9.465,9.48,21322.0,BTZ +2023-10-17 15:54:00,9.465,9.47,9.465,9.47,511.0,BTZ +2023-10-17 15:53:00,9.465,9.47,9.465,9.465,311.0,BTZ +2023-10-17 15:52:00,9.47,9.47,9.465,9.47,511.0,BTZ +2023-10-17 15:51:00,9.47,9.47,9.46,9.47,608.0,BTZ +2023-10-17 15:50:00,9.46,9.46,9.46,9.46,209.0,BTZ +2023-10-17 15:49:00,9.47,9.47,9.465,9.465,308.0,BTZ +2023-10-17 15:48:00,9.47,9.47,9.465,9.47,507.0,BTZ +2023-10-17 15:47:00,9.465,9.47,9.465,9.47,808.0,BTZ +2023-10-17 15:46:00,9.47,9.47,9.47,9.47,206.0,BTZ +2023-10-17 15:45:00,9.47,9.47,9.465,9.465,506.0,BTZ +2023-10-17 15:44:00,9.465,9.47,9.465,9.47,206.0,BTZ +2023-10-17 15:43:00,9.47,9.47,9.465,9.47,307.0,BTZ +2023-10-17 15:42:00,9.47,9.47,9.465,9.47,406.0,BTZ +2023-10-17 15:41:00,9.47,9.47,9.47,9.47,107.0,BTZ +2023-10-17 15:40:00,9.467,9.47,9.461,9.47,606.0,BTZ +2023-10-17 15:39:00,9.47,9.47,9.47,9.47,105.0,BTZ +2023-10-17 15:38:00,9.47,9.47,9.465,9.465,3250.0,BTZ +2023-10-17 15:37:00,9.475,9.475,9.47,9.475,300.0,BTZ +2023-10-17 15:36:00,9.475,9.475,9.47,9.475,573.0,BTZ +2023-10-17 15:35:00,9.475,9.475,9.475,9.475,100.0,BTZ +2023-10-17 15:34:00,9.47,9.475,9.47,9.475,300.0,BTZ +2023-10-17 15:33:00,9.475,9.475,9.47,9.47,625.0,BTZ +2023-10-17 15:32:00,9.48,9.48,9.475,9.475,239.0,BTZ +2023-10-17 15:31:00,9.475,9.475,9.47,9.475,300.0,BTZ +2023-10-17 15:30:00,9.475,9.475,9.475,9.475,101.0,BTZ +2023-10-17 15:26:00,9.475,9.475,9.475,9.475,710.0,BTZ +2023-10-17 15:25:00,9.465,9.475,9.46,9.475,5176.0,BTZ +2023-10-17 15:24:00,9.465,9.465,9.465,9.465,100.0,BTZ +2023-10-17 15:23:00,9.46,9.47,9.46,9.47,1500.0,BTZ +2023-10-17 15:20:00,9.465,9.465,9.46,9.46,225.0,BTZ +2023-10-17 15:16:00,9.46,9.46,9.46,9.46,110.0,BTZ +2023-10-17 15:09:00,9.45,9.46,9.45,9.46,2542.0,BTZ +2023-10-17 15:08:00,9.445,9.445,9.445,9.445,236.0,BTZ +2023-10-17 15:07:00,9.445,9.445,9.445,9.445,102.0,BTZ +2023-10-17 15:03:00,9.44,9.44,9.44,9.44,100.0,BTZ +2023-10-17 15:01:00,9.45,9.45,9.45,9.45,1591.0,BTZ +2023-10-17 15:00:00,9.44,9.44,9.44,9.44,101.0,BTZ +2023-10-17 14:59:00,9.44,9.44,9.44,9.44,5298.0,BTZ +2023-10-17 14:57:00,9.445,9.45,9.445,9.45,4189.0,BTZ +2023-10-17 14:53:00,9.44,9.445,9.44,9.445,203.0,BTZ +2023-10-17 14:52:00,9.445,9.445,9.445,9.445,404.0,BTZ +2023-10-17 14:50:00,9.44,9.444,9.44,9.444,629.0,BTZ +2023-10-17 14:46:00,9.441,9.441,9.441,9.441,133.0,BTZ +2023-10-17 14:41:00,9.445,9.445,9.445,9.445,110.0,BTZ +2023-10-17 14:40:00,9.442,9.442,9.442,9.442,400.0,BTZ +2023-10-17 14:39:00,9.441,9.441,9.441,9.441,500.0,BTZ +2023-10-17 14:37:00,9.44,9.44,9.44,9.44,100.0,BTZ +2023-10-17 14:36:00,9.445,9.445,9.445,9.445,195.0,BTZ +2023-10-17 14:34:00,9.444,9.444,9.444,9.444,215.0,BTZ +2023-10-17 14:33:00,9.44,9.44,9.44,9.44,100.0,BTZ +2023-10-17 14:29:00,9.44,9.44,9.44,9.44,100.0,BTZ +2023-10-17 14:24:00,9.45,9.45,9.441,9.441,2500.0,BTZ +2023-10-17 14:23:00,9.446,9.446,9.446,9.446,550.0,BTZ +2023-10-17 14:19:00,9.435,9.45,9.435,9.45,6610.0,BTZ +2023-10-17 14:16:00,9.44,9.44,9.43,9.43,1859.0,BTZ +2023-10-17 14:12:00,9.431,9.431,9.43,9.43,1600.0,BTZ +2023-10-17 14:11:00,9.43,9.43,9.43,9.43,2319.0,BTZ +2023-10-17 14:10:00,9.44,9.44,9.435,9.435,1100.0,BTZ +2023-10-17 14:09:00,9.43,9.43,9.43,9.43,500.0,BTZ +2023-10-17 14:07:00,9.43,9.43,9.43,9.43,100.0,BTZ +2023-10-17 14:06:00,9.43,9.43,9.43,9.43,1800.0,BTZ +2023-10-17 14:03:00,9.43,9.43,9.43,9.43,100.0,BTZ +2023-10-17 14:00:00,9.436,9.436,9.43,9.43,1215.0,BTZ +2023-10-17 13:59:00,9.43,9.43,9.43,9.43,100.0,BTZ +2023-10-17 13:55:00,9.435,9.435,9.435,9.435,510.0,BTZ +2023-10-17 13:54:00,9.435,9.439,9.43,9.43,3100.0,BTZ +2023-10-17 13:49:00,9.435,9.435,9.435,9.435,110.0,BTZ +2023-10-17 13:44:00,9.435,9.435,9.435,9.435,110.0,BTZ +2023-10-17 13:40:00,9.435,9.435,9.435,9.435,100.0,BTZ +2023-10-17 13:36:00,9.435,9.435,9.435,9.435,234.0,BTZ +2023-10-17 13:35:00,9.431,9.431,9.431,9.431,100.0,BTZ +2023-10-17 13:32:00,9.44,9.44,9.44,9.44,100.0,BTZ +2023-10-17 13:29:00,9.44,9.44,9.43,9.43,20079.0,BTZ +2023-10-17 13:28:00,9.455,9.455,9.44,9.44,20225.0,BTZ +2023-10-17 13:27:00,9.459,9.459,9.459,9.459,300.0,BTZ +2023-10-17 13:26:00,9.465,9.465,9.45,9.46,20559.0,BTZ +2023-10-17 13:25:00,9.46,9.46,9.455,9.46,7410.0,BTZ +2023-10-17 13:22:00,9.46,9.46,9.46,9.46,100.0,BTZ +2023-10-17 13:21:00,9.47,9.47,9.47,9.47,1290.0,BTZ +2023-10-17 13:15:00,9.461,9.461,9.461,9.461,700.0,BTZ +2023-10-17 13:12:00,9.46,9.46,9.46,9.46,132.0,BTZ +2023-10-17 13:11:00,9.469,9.469,9.461,9.461,2753.0,BTZ +2023-10-17 13:08:00,9.46,9.462,9.46,9.462,1000.0,BTZ +2023-10-17 13:07:00,9.46,9.46,9.46,9.46,288.0,BTZ +2023-10-17 13:02:00,9.46,9.46,9.46,9.46,132.0,BTZ +2023-10-17 12:57:00,9.47,9.47,9.47,9.47,100.0,BTZ +2023-10-17 12:55:00,9.47,9.47,9.47,9.47,100.0,BTZ +2023-10-17 12:53:00,9.47,9.47,9.47,9.47,100.0,BTZ +2023-10-17 12:50:00,9.479,9.479,9.479,9.479,283.0,BTZ +2023-10-17 12:48:00,9.47,9.47,9.47,9.47,100.0,BTZ +2023-10-17 12:47:00,9.48,9.48,9.48,9.48,1273.0,BTZ +2023-10-17 12:45:00,9.483,9.483,9.483,9.483,1546.0,BTZ +2023-10-17 12:43:00,9.481,9.481,9.481,9.481,100.0,BTZ +2023-10-17 12:41:00,9.483,9.485,9.483,9.485,3067.0,BTZ +2023-10-17 12:36:00,9.485,9.485,9.485,9.485,273.0,BTZ +2023-10-17 12:33:00,9.479,9.48,9.475,9.48,3576.0,BTZ +2023-10-17 12:31:00,9.48,9.48,9.48,9.48,280.0,BTZ +2023-10-17 12:28:00,9.475,9.475,9.471,9.471,3042.0,BTZ +2023-10-17 12:25:00,9.479,9.48,9.475,9.48,1779.0,BTZ +2023-10-17 12:20:00,9.465,9.47,9.465,9.47,6477.0,BTZ +2023-10-17 12:19:00,9.46,9.46,9.46,9.46,103.0,BTZ +2023-10-17 12:15:00,9.461,9.461,9.461,9.461,103.0,BTZ +2023-10-17 12:13:00,9.465,9.47,9.465,9.469,610.0,BTZ +2023-10-17 12:12:00,9.46,9.46,9.46,9.46,1040.0,BTZ +2023-10-17 12:10:00,9.46,9.46,9.46,9.46,102.0,BTZ +2023-10-17 12:06:00,9.462,9.465,9.462,9.465,501.0,BTZ +2023-10-17 12:05:00,9.46,9.465,9.46,9.465,200.0,BTZ +2023-10-17 12:03:00,9.465,9.47,9.465,9.47,1005.0,BTZ +2023-10-17 12:01:00,9.465,9.465,9.465,9.465,101.0,BTZ +2023-10-17 11:57:00,9.46,9.46,9.46,9.46,100.0,BTZ +2023-10-17 11:53:00,9.47,9.47,9.47,9.47,2000.0,BTZ +2023-10-17 11:51:00,9.461,9.47,9.461,9.47,442.0,BTZ +2023-10-17 11:50:00,9.468,9.468,9.468,9.468,203.0,BTZ +2023-10-17 11:42:00,9.46,9.46,9.46,9.46,200.0,BTZ +2023-10-17 11:33:00,9.435,9.46,9.435,9.46,9697.0,BTZ +2023-10-17 11:32:00,9.44,9.44,9.44,9.44,4105.0,BTZ +2023-10-17 11:31:00,9.435,9.435,9.435,9.435,1141.0,BTZ +2023-10-17 11:29:00,9.44,9.44,9.435,9.435,3627.0,BTZ +2023-10-17 11:25:00,9.44,9.44,9.44,9.44,110.0,BTZ +2023-10-17 11:13:00,9.445,9.445,9.445,9.445,158.0,BTZ +2023-10-17 11:10:00,9.445,9.445,9.445,9.445,2000.0,BTZ +2023-10-17 11:08:00,9.45,9.45,9.45,9.45,2653.0,BTZ +2023-10-17 11:05:00,9.45,9.45,9.45,9.45,327.0,BTZ +2023-10-17 11:04:00,9.465,9.465,9.43,9.44,24443.0,BTZ +2023-10-17 10:56:00,9.469,9.469,9.469,9.469,300.0,BTZ +2023-10-17 10:54:00,9.45,9.47,9.45,9.47,10956.0,BTZ +2023-10-17 10:53:00,9.45,9.45,9.45,9.45,468.0,BTZ +2023-10-17 10:50:00,9.457,9.457,9.457,9.457,500.0,BTZ +2023-10-17 10:48:00,9.47,9.47,9.45,9.45,2366.0,BTZ +2023-10-17 10:43:00,9.471,9.471,9.471,9.471,184.0,BTZ +2023-10-17 10:40:00,9.479,9.479,9.479,9.479,500.0,BTZ +2023-10-17 10:39:00,9.47,9.47,9.47,9.47,2120.0,BTZ +2023-10-17 10:38:00,9.47,9.47,9.47,9.47,400.0,BTZ +2023-10-17 10:37:00,9.463,9.463,9.463,9.463,1830.0,BTZ +2023-10-17 10:34:00,9.465,9.465,9.46,9.46,1722.0,BTZ +2023-10-17 10:30:00,9.47,9.47,9.46,9.465,1894.0,BTZ +2023-10-17 10:29:00,9.48,9.48,9.47,9.47,5689.0,BTZ +2023-10-17 10:27:00,9.475,9.48,9.475,9.48,1384.0,BTZ +2023-10-17 10:25:00,9.49,9.49,9.49,9.49,880.0,BTZ +2023-10-17 10:24:00,9.493,9.493,9.493,9.493,1669.0,BTZ +2023-10-17 10:23:00,9.495,9.495,9.495,9.495,700.0,BTZ +2023-10-17 10:21:00,9.49,9.49,9.49,9.49,760.0,BTZ +2023-10-17 10:18:00,9.49,9.49,9.49,9.49,150.0,BTZ +2023-10-17 10:16:00,9.495,9.495,9.495,9.495,100.0,BTZ +2023-10-17 10:14:00,9.5,9.5,9.495,9.495,820.0,BTZ +2023-10-17 10:13:00,9.5,9.5,9.49,9.5,1300.0,BTZ +2023-10-17 10:12:00,9.489,9.489,9.489,9.489,2048.0,BTZ +2023-10-17 10:10:00,9.485,9.485,9.485,9.485,200.0,BTZ +2023-10-17 10:09:00,9.48,9.48,9.48,9.48,722.0,BTZ +2023-10-17 10:05:00,9.49,9.49,9.47,9.47,2626.0,BTZ +2023-10-17 10:02:00,9.49,9.49,9.49,9.49,2698.0,BTZ +2023-10-17 10:01:00,9.485,9.485,9.485,9.485,200.0,BTZ +2023-10-17 10:00:00,9.485,9.485,9.485,9.485,2851.0,BTZ +2023-10-17 09:59:00,9.485,9.485,9.485,9.485,201.0,BTZ +2023-10-17 09:58:00,9.48,9.49,9.475,9.49,4152.0,BTZ +2023-10-17 09:57:00,9.47,9.47,9.47,9.47,2401.0,BTZ +2023-10-17 09:55:00,9.465,9.465,9.46,9.46,204.0,BTZ +2023-10-17 09:53:00,9.48,9.48,9.47,9.47,6329.0,BTZ +2023-10-17 09:50:00,9.48,9.48,9.48,9.48,120.0,BTZ +2023-10-17 09:46:00,9.485,9.485,9.48,9.48,800.0,BTZ +2023-10-17 09:45:00,9.485,9.485,9.48,9.48,4490.0,BTZ +2023-10-17 09:42:00,9.489,9.49,9.489,9.49,2873.0,BTZ +2023-10-17 09:41:00,9.5,9.5,9.5,9.5,416.0,BTZ +2023-10-17 09:38:00,9.515,9.515,9.515,9.515,233.0,BTZ +2023-10-17 09:36:00,9.51,9.51,9.505,9.505,1801.0,BTZ +2023-10-17 09:35:00,9.5,9.51,9.5,9.51,3785.0,BTZ +2023-10-17 09:32:00,9.505,9.505,9.505,9.505,100.0,BTZ +2023-10-17 09:31:00,9.508,9.51,9.5,9.51,450.0,BTZ +2023-10-17 09:30:00,9.5,9.51,9.5,9.51,15401.0,BTZ +2023-10-17 08:02:00,9.54,9.54,9.54,9.54,1.0,BTZ +2023-10-16 19:00:00,9.54,9.54,9.54,9.54,1989.0,BTZ +2023-10-16 18:30:00,9.54,9.54,9.54,9.54,1989.0,BTZ +2023-10-16 16:10:00,9.54,9.54,9.54,9.54,1989.0,BTZ +2023-10-16 16:01:00,9.52,9.52,9.52,9.52,3421.0,BTZ +2023-10-16 16:00:00,9.52,9.54,9.52,9.54,4553.0,BTZ +2023-10-16 15:59:00,9.53,9.535,9.52,9.52,4199.0,BTZ +2023-10-16 15:58:00,9.53,9.53,9.53,9.53,200.0,BTZ +2023-10-16 15:57:00,9.53,9.535,9.53,9.535,712.0,BTZ +2023-10-16 15:56:00,9.515,9.53,9.515,9.53,9160.0,BTZ +2023-10-16 15:55:00,9.515,9.52,9.515,9.52,1890.0,BTZ +2023-10-16 15:54:00,9.515,9.52,9.515,9.52,2936.0,BTZ +2023-10-16 15:53:00,9.515,9.515,9.51,9.51,1481.0,BTZ +2023-10-16 15:52:00,9.519,9.52,9.515,9.52,4992.0,BTZ +2023-10-16 15:51:00,9.51,9.515,9.51,9.51,695.0,BTZ +2023-10-16 15:50:00,9.51,9.52,9.51,9.52,2023.0,BTZ +2023-10-16 15:49:00,9.51,9.52,9.51,9.515,1000.0,BTZ +2023-10-16 15:48:00,9.51,9.511,9.51,9.51,627.0,BTZ +2023-10-16 15:47:00,9.511,9.511,9.51,9.51,201.0,BTZ +2023-10-16 15:46:00,9.51,9.519,9.51,9.519,1597.0,BTZ +2023-10-16 15:45:00,9.519,9.519,9.51,9.51,2195.0,BTZ +2023-10-16 15:44:00,9.51,9.515,9.51,9.511,1140.0,BTZ +2023-10-16 15:42:00,9.525,9.525,9.5,9.513,26226.0,BTZ +2023-10-16 15:41:00,9.53,9.53,9.53,9.53,211.0,BTZ +2023-10-16 15:40:00,9.53,9.53,9.53,9.53,200.0,BTZ +2023-10-16 15:39:00,9.53,9.53,9.53,9.53,110.0,BTZ +2023-10-16 15:38:00,9.53,9.53,9.53,9.53,100.0,BTZ +2023-10-16 15:37:00,9.53,9.53,9.53,9.53,100.0,BTZ +2023-10-16 15:36:00,9.53,9.535,9.53,9.53,2406.0,BTZ +2023-10-16 15:35:00,9.535,9.535,9.535,9.535,758.0,BTZ +2023-10-16 15:33:00,9.53,9.535,9.53,9.535,200.0,BTZ +2023-10-16 15:32:00,9.54,9.54,9.54,9.54,201.0,BTZ +2023-10-16 15:31:00,9.545,9.545,9.54,9.54,400.0,BTZ +2023-10-16 15:29:00,9.545,9.545,9.545,9.545,166.0,BTZ +2023-10-16 15:28:00,9.545,9.545,9.54,9.54,616.0,BTZ +2023-10-16 15:27:00,9.543,9.543,9.54,9.54,300.0,BTZ +2023-10-16 15:26:00,9.545,9.545,9.545,9.545,100.0,BTZ +2023-10-16 15:25:00,9.541,9.545,9.541,9.545,200.0,BTZ +2023-10-16 15:24:00,9.545,9.545,9.545,9.545,205.0,BTZ +2023-10-16 15:23:00,9.54,9.545,9.54,9.545,300.0,BTZ +2023-10-16 15:20:00,9.545,9.545,9.545,9.545,592.0,BTZ +2023-10-16 15:18:00,9.535,9.544,9.535,9.544,3812.0,BTZ +2023-10-16 15:17:00,9.521,9.53,9.521,9.53,3825.0,BTZ +2023-10-16 15:16:00,9.525,9.525,9.525,9.525,200.0,BTZ +2023-10-16 15:15:00,9.525,9.525,9.525,9.525,100.0,BTZ +2023-10-16 15:13:00,9.525,9.525,9.525,9.525,100.0,BTZ +2023-10-16 15:12:00,9.525,9.525,9.525,9.525,301.0,BTZ +2023-10-16 15:11:00,9.525,9.525,9.525,9.525,100.0,BTZ +2023-10-16 15:10:00,9.525,9.525,9.525,9.525,100.0,BTZ +2023-10-16 15:09:00,9.515,9.52,9.515,9.52,4212.0,BTZ +2023-10-16 15:08:00,9.51,9.51,9.51,9.51,172.0,BTZ +2023-10-16 15:07:00,9.515,9.515,9.515,9.515,100.0,BTZ +2023-10-16 15:06:00,9.515,9.515,9.515,9.515,200.0,BTZ +2023-10-16 15:05:00,9.515,9.515,9.511,9.511,400.0,BTZ +2023-10-16 15:03:00,9.51,9.515,9.51,9.51,4226.0,BTZ +2023-10-16 15:02:00,9.511,9.511,9.51,9.51,200.0,BTZ +2023-10-16 15:01:00,9.51,9.513,9.51,9.51,412.0,BTZ +2023-10-16 15:00:00,9.516,9.516,9.516,9.516,1500.0,BTZ +2023-10-16 14:59:00,9.519,9.52,9.515,9.52,4450.0,BTZ +2023-10-16 14:56:00,9.515,9.52,9.515,9.515,2300.0,BTZ +2023-10-16 14:55:00,9.51,9.52,9.51,9.515,500.0,BTZ +2023-10-16 14:54:00,9.53,9.53,9.51,9.51,44473.0,BTZ +2023-10-16 14:53:00,9.53,9.53,9.53,9.53,200.0,BTZ +2023-10-16 14:52:00,9.535,9.535,9.53,9.53,200.0,BTZ +2023-10-16 14:51:00,9.53,9.53,9.53,9.53,100.0,BTZ +2023-10-16 14:50:00,9.53,9.53,9.53,9.53,100.0,BTZ +2023-10-16 14:49:00,9.535,9.535,9.535,9.535,200.0,BTZ +2023-10-16 14:48:00,9.54,9.54,9.53,9.534,13048.0,BTZ +2023-10-16 14:47:00,9.54,9.544,9.54,9.544,230.0,BTZ +2023-10-16 14:46:00,9.54,9.54,9.54,9.54,100.0,BTZ +2023-10-16 14:45:00,9.54,9.54,9.54,9.54,100.0,BTZ +2023-10-16 14:42:00,9.54,9.54,9.54,9.54,100.0,BTZ +2023-10-16 14:39:00,9.545,9.545,9.545,9.545,100.0,BTZ +2023-10-16 14:38:00,9.541,9.541,9.541,9.541,100.0,BTZ +2023-10-16 14:36:00,9.545,9.545,9.545,9.545,156.0,BTZ +2023-10-16 14:35:00,9.549,9.549,9.549,9.549,2200.0,BTZ +2023-10-16 14:34:00,9.545,9.545,9.545,9.545,100.0,BTZ +2023-10-16 14:33:00,9.545,9.55,9.545,9.545,1000.0,BTZ +2023-10-16 14:32:00,9.545,9.545,9.545,9.545,210.0,BTZ +2023-10-16 14:31:00,9.55,9.55,9.545,9.545,400.0,BTZ +2023-10-16 14:30:00,9.55,9.55,9.55,9.55,200.0,BTZ +2023-10-16 14:29:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:28:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:27:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:26:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:24:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:23:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:21:00,9.55,9.55,9.55,9.55,2605.0,BTZ +2023-10-16 14:20:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:19:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:18:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:17:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:16:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:15:00,9.55,9.555,9.55,9.555,2861.0,BTZ +2023-10-16 14:14:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:13:00,9.55,9.555,9.55,9.55,5089.0,BTZ +2023-10-16 14:12:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:11:00,9.55,9.55,9.55,9.55,500.0,BTZ +2023-10-16 14:10:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:09:00,9.55,9.55,9.55,9.55,103.0,BTZ +2023-10-16 14:08:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:07:00,9.55,9.55,9.55,9.55,465.0,BTZ +2023-10-16 14:05:00,9.55,9.55,9.55,9.55,208.0,BTZ +2023-10-16 14:04:00,9.55,9.55,9.55,9.55,101.0,BTZ +2023-10-16 14:03:00,9.55,9.55,9.55,9.55,265.0,BTZ +2023-10-16 14:02:00,9.55,9.55,9.55,9.55,200.0,BTZ +2023-10-16 14:01:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 14:00:00,9.55,9.55,9.55,9.55,143.0,BTZ +2023-10-16 13:59:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 13:58:00,9.55,9.55,9.55,9.55,101.0,BTZ +2023-10-16 13:57:00,9.55,9.55,9.55,9.55,688.0,BTZ +2023-10-16 13:56:00,9.55,9.55,9.55,9.55,100.0,BTZ +2023-10-16 13:54:00,9.56,9.56,9.55,9.55,518.0,BTZ +2023-10-16 13:53:00,9.55,9.55,9.55,9.55,200.0,BTZ +2023-10-16 13:52:00,9.56,9.56,9.545,9.55,20600.0,BTZ +2023-10-16 13:51:00,9.56,9.56,9.56,9.56,400.0,BTZ +2023-10-16 13:50:00,9.56,9.56,9.56,9.56,100.0,BTZ +2023-10-16 13:49:00,9.56,9.56,9.56,9.56,200.0,BTZ +2023-10-16 13:48:00,9.56,9.56,9.56,9.56,100.0,BTZ +2023-10-16 13:47:00,9.56,9.565,9.56,9.565,202.0,BTZ +2023-10-16 13:46:00,9.56,9.56,9.56,9.56,100.0,BTZ +2023-10-16 13:45:00,9.56,9.569,9.56,9.565,2255.0,BTZ +2023-10-16 13:44:00,9.56,9.56,9.56,9.56,100.0,BTZ +2023-10-16 13:42:00,9.565,9.565,9.56,9.56,3605.0,BTZ +2023-10-16 13:41:00,9.56,9.565,9.56,9.565,200.0,BTZ +2023-10-16 13:40:00,9.56,9.56,9.56,9.56,100.0,BTZ +2023-10-16 13:39:00,9.56,9.565,9.56,9.565,200.0,BTZ +2023-10-16 13:37:00,9.56,9.565,9.56,9.565,300.0,BTZ +2023-10-16 13:33:00,9.569,9.569,9.561,9.561,3678.0,BTZ +2023-10-16 13:29:00,9.565,9.565,9.565,9.565,100.0,BTZ +2023-10-16 13:28:00,9.565,9.565,9.565,9.565,100.0,BTZ +2023-10-16 13:27:00,9.565,9.565,9.565,9.565,3700.0,BTZ +2023-10-16 13:26:00,9.56,9.56,9.56,9.56,641.0,BTZ +2023-10-16 13:25:00,9.56,9.57,9.56,9.57,200.0,BTZ +2023-10-16 13:20:00,9.57,9.57,9.565,9.565,2849.0,BTZ +2023-10-16 13:12:00,9.565,9.57,9.565,9.565,2961.0,BTZ +2023-10-16 13:10:00,9.565,9.565,9.565,9.565,500.0,BTZ +2023-10-16 13:09:00,9.565,9.565,9.565,9.565,100.0,BTZ +2023-10-16 13:07:00,9.561,9.561,9.561,9.561,2400.0,BTZ +2023-10-16 13:05:00,9.56,9.56,9.56,9.56,1100.0,BTZ +2023-10-16 13:04:00,9.575,9.575,9.57,9.57,4502.0,BTZ +2023-10-16 13:03:00,9.575,9.575,9.575,9.575,100.0,BTZ +2023-10-16 13:02:00,9.575,9.58,9.575,9.575,1201.0,BTZ +2023-10-16 13:01:00,9.575,9.575,9.575,9.575,139.0,BTZ +2023-10-16 12:59:00,9.58,9.58,9.575,9.575,460.0,BTZ +2023-10-16 12:58:00,9.58,9.58,9.58,9.58,100.0,BTZ +2023-10-16 12:56:00,9.58,9.58,9.58,9.58,300.0,BTZ +2023-10-16 12:55:00,9.581,9.581,9.58,9.58,1828.0,BTZ +2023-10-16 12:54:00,9.587,9.587,9.587,9.587,550.0,BTZ +2023-10-16 12:53:00,9.58,9.583,9.58,9.58,2321.0,BTZ +2023-10-16 12:52:00,9.58,9.58,9.58,9.58,200.0,BTZ +2023-10-16 12:50:00,9.58,9.58,9.58,9.58,100.0,BTZ +2023-10-16 12:49:00,9.58,9.58,9.58,9.58,100.0,BTZ +2023-10-16 12:47:00,9.584,9.584,9.58,9.58,503.0,BTZ +2023-10-16 12:46:00,9.58,9.58,9.58,9.58,100.0,BTZ +2023-10-16 12:44:00,9.58,9.58,9.58,9.58,144.0,BTZ +2023-10-16 12:43:00,9.58,9.58,9.58,9.58,100.0,BTZ +2023-10-16 12:42:00,9.58,9.58,9.58,9.58,100.0,BTZ +2023-10-16 12:41:00,9.58,9.58,9.58,9.58,249.0,BTZ +2023-10-16 12:40:00,9.58,9.58,9.58,9.58,100.0,BTZ +2023-10-16 12:39:00,9.58,9.582,9.58,9.582,1404.0,BTZ +2023-10-16 12:37:00,9.58,9.58,9.58,9.58,100.0,BTZ +2023-10-16 12:36:00,9.58,9.58,9.58,9.58,100.0,BTZ +2023-10-16 12:35:00,9.58,9.58,9.58,9.58,200.0,BTZ +2023-10-16 12:33:00,9.58,9.58,9.58,9.58,100.0,BTZ +2023-10-16 12:32:00,9.58,9.585,9.58,9.585,1539.0,BTZ +2023-10-16 12:31:00,9.58,9.58,9.58,9.58,200.0,BTZ +2023-10-16 12:29:00,9.59,9.59,9.58,9.58,4409.0,BTZ +2023-10-16 12:28:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 12:27:00,9.59,9.591,9.59,9.591,1956.0,BTZ +2023-10-16 12:26:00,9.59,9.59,9.59,9.59,110.0,BTZ +2023-10-16 12:25:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 12:23:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 12:22:00,9.59,9.59,9.59,9.59,200.0,BTZ +2023-10-16 12:21:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 12:20:00,9.595,9.595,9.595,9.595,1000.0,BTZ +2023-10-16 12:19:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 12:18:00,9.59,9.59,9.59,9.59,200.0,BTZ +2023-10-16 12:16:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 12:15:00,9.59,9.59,9.59,9.59,200.0,BTZ +2023-10-16 12:13:00,9.595,9.595,9.595,9.595,200.0,BTZ +2023-10-16 12:12:00,9.6,9.6,9.6,9.6,1289.0,BTZ +2023-10-16 12:10:00,9.605,9.605,9.605,9.605,500.0,BTZ +2023-10-16 12:09:00,9.601,9.605,9.601,9.605,1259.0,BTZ +2023-10-16 12:08:00,9.6,9.6,9.6,9.6,1000.0,BTZ +2023-10-16 12:04:00,9.603,9.603,9.603,9.603,369.0,BTZ +2023-10-16 12:03:00,9.595,9.6,9.595,9.6,11213.0,BTZ +2023-10-16 12:00:00,9.592,9.592,9.592,9.592,169.0,BTZ +2023-10-16 11:57:00,9.595,9.6,9.59,9.595,2300.0,BTZ +2023-10-16 11:56:00,9.591,9.591,9.59,9.59,248.0,BTZ +2023-10-16 11:55:00,9.59,9.59,9.59,9.59,240.0,BTZ +2023-10-16 11:54:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 11:53:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 11:52:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 11:51:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 11:50:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 11:49:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 11:48:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 11:47:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 11:46:00,9.59,9.6,9.59,9.6,255.0,BTZ +2023-10-16 11:45:00,9.59,9.59,9.59,9.59,150.0,BTZ +2023-10-16 11:44:00,9.59,9.59,9.59,9.59,200.0,BTZ +2023-10-16 11:43:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 11:42:00,9.59,9.59,9.59,9.59,100.0,BTZ +2023-10-16 11:41:00,9.59,9.591,9.59,9.591,200.0,BTZ +2023-10-16 11:38:00,9.59,9.595,9.59,9.595,200.0,BTZ +2023-10-16 11:36:00,9.595,9.595,9.595,9.595,167.0,BTZ +2023-10-16 11:34:00,9.597,9.599,9.597,9.599,2200.0,BTZ +2023-10-16 11:33:00,9.61,9.61,9.595,9.595,6658.0,BTZ +2023-10-16 11:32:00,9.61,9.61,9.61,9.61,188.0,BTZ +2023-10-16 11:31:00,9.61,9.61,9.61,9.61,200.0,BTZ +2023-10-16 11:30:00,9.61,9.61,9.61,9.61,100.0,BTZ +2023-10-16 11:29:00,9.61,9.61,9.61,9.61,100.0,BTZ +2023-10-16 11:27:00,9.614,9.614,9.61,9.61,300.0,BTZ +2023-10-16 11:26:00,9.61,9.61,9.61,9.61,100.0,BTZ +2023-10-16 11:23:00,9.618,9.618,9.618,9.618,2500.0,BTZ +2023-10-16 11:20:00,9.615,9.615,9.61,9.61,7023.0,BTZ +2023-10-16 11:19:00,9.615,9.615,9.615,9.615,100.0,BTZ +2023-10-16 11:17:00,9.615,9.615,9.615,9.615,1200.0,BTZ +2023-10-16 11:16:00,9.61,9.615,9.61,9.615,290.0,BTZ +2023-10-16 11:14:00,9.61,9.615,9.61,9.615,307.0,BTZ +2023-10-16 11:12:00,9.625,9.625,9.615,9.615,1937.0,BTZ +2023-10-16 11:11:00,9.625,9.625,9.625,9.625,106.0,BTZ +2023-10-16 11:08:00,9.63,9.63,9.63,9.63,101.0,BTZ +2023-10-16 11:07:00,9.63,9.63,9.625,9.63,1800.0,BTZ +2023-10-16 11:06:00,9.625,9.625,9.625,9.625,106.0,BTZ +2023-10-16 11:05:00,9.62,9.63,9.62,9.63,600.0,BTZ +2023-10-16 11:04:00,9.63,9.63,9.62,9.62,1000.0,BTZ +2023-10-16 11:02:00,9.625,9.625,9.625,9.625,100.0,BTZ +2023-10-16 11:01:00,9.631,9.631,9.631,9.631,382.0,BTZ +2023-10-16 11:00:00,9.625,9.63,9.625,9.63,4632.0,BTZ +2023-10-16 10:59:00,9.625,9.625,9.625,9.625,206.0,BTZ +2023-10-16 10:57:00,9.625,9.625,9.625,9.625,106.0,BTZ +2023-10-16 10:56:00,9.621,9.621,9.62,9.62,200.0,BTZ +2023-10-16 10:55:00,9.625,9.625,9.625,9.625,106.0,BTZ +2023-10-16 10:54:00,9.625,9.625,9.625,9.625,100.0,BTZ +2023-10-16 10:53:00,9.625,9.625,9.625,9.625,110.0,BTZ +2023-10-16 10:52:00,9.625,9.625,9.625,9.625,100.0,BTZ +2023-10-16 10:51:00,9.625,9.625,9.625,9.625,100.0,BTZ +2023-10-16 10:50:00,9.627,9.627,9.627,9.627,139.0,BTZ +2023-10-16 10:49:00,9.63,9.63,9.63,9.63,1581.0,BTZ +2023-10-16 10:48:00,9.625,9.645,9.625,9.64,6281.0,BTZ +2023-10-16 10:47:00,9.625,9.625,9.62,9.62,483.0,BTZ +2023-10-16 10:44:00,9.62,9.62,9.62,9.62,112.0,BTZ +2023-10-16 10:43:00,9.62,9.625,9.62,9.625,2738.0,BTZ +2023-10-16 10:41:00,9.625,9.625,9.625,9.625,100.0,BTZ +2023-10-16 10:40:00,9.63,9.63,9.63,9.63,201.0,BTZ +2023-10-16 10:38:00,9.63,9.63,9.63,9.63,112.0,BTZ +2023-10-16 10:37:00,9.631,9.631,9.631,9.631,427.0,BTZ +2023-10-16 10:35:00,9.63,9.635,9.63,9.635,904.0,BTZ +2023-10-16 10:30:00,9.625,9.63,9.625,9.63,1400.0,BTZ +2023-10-16 10:27:00,9.621,9.621,9.621,9.621,100.0,BTZ +2023-10-16 10:23:00,9.62,9.624,9.62,9.624,222.0,BTZ +2023-10-16 10:21:00,9.62,9.62,9.62,9.62,587.0,BTZ +2023-10-16 10:19:00,9.62,9.62,9.62,9.62,110.0,BTZ +2023-10-16 10:18:00,9.61,9.615,9.61,9.61,5441.0,BTZ +2023-10-16 10:17:00,9.62,9.62,9.62,9.62,301.0,BTZ +2023-10-16 10:13:00,9.62,9.63,9.62,9.63,3500.0,BTZ +2023-10-16 10:09:00,9.62,9.62,9.62,9.62,300.0,BTZ +2023-10-16 10:07:00,9.62,9.62,9.62,9.62,700.0,BTZ +2023-10-16 10:06:00,9.625,9.625,9.625,9.625,100.0,BTZ +2023-10-16 10:04:00,9.625,9.625,9.625,9.625,100.0,BTZ +2023-10-16 09:58:00,9.63,9.63,9.625,9.625,1941.0,BTZ +2023-10-16 09:57:00,9.63,9.63,9.63,9.63,215.0,BTZ +2023-10-16 09:56:00,9.64,9.64,9.64,9.64,103.0,BTZ +2023-10-16 09:53:00,9.64,9.64,9.64,9.64,200.0,BTZ +2023-10-16 09:51:00,9.635,9.635,9.635,9.635,100.0,BTZ +2023-10-16 09:46:00,9.65,9.65,9.65,9.65,365.0,BTZ +2023-10-16 09:44:00,9.64,9.64,9.64,9.64,300.0,BTZ +2023-10-16 09:43:00,9.64,9.64,9.64,9.64,110.0,BTZ +2023-10-16 09:41:00,9.65,9.65,9.64,9.64,2594.0,BTZ +2023-10-16 09:39:00,9.651,9.651,9.651,9.651,100.0,BTZ +2023-10-16 09:36:00,9.651,9.66,9.651,9.66,1518.0,BTZ +2023-10-16 09:35:00,9.66,9.665,9.66,9.665,7304.0,BTZ +2023-10-16 09:34:00,9.65,9.65,9.65,9.65,100.0,BTZ +2023-10-16 09:32:00,9.65,9.65,9.65,9.65,200.0,BTZ +2023-10-16 09:31:00,9.65,9.65,9.65,9.65,600.0,BTZ +2023-10-16 09:30:00,9.66,9.66,9.65,9.65,9852.0,BTZ +2023-10-16 08:02:00,9.66,9.66,9.66,9.66,1.0,BTZ +2023-10-16 07:00:00,9.7,9.7,9.66,9.66,1005.0,BTZ +2023-10-13 19:00:00,9.66,9.66,9.66,9.66,1075.0,BTZ +2023-10-13 18:30:00,9.66,9.66,9.66,9.66,1075.0,BTZ +2023-10-13 16:10:00,9.66,9.66,9.66,9.66,1075.0,BTZ +2023-10-13 16:00:00,9.66,9.68,9.66,9.66,2516.0,BTZ +2023-10-13 15:59:00,9.66,9.68,9.66,9.66,9685.0,BTZ +2023-10-13 15:58:00,9.66,9.66,9.66,9.66,244.0,BTZ +2023-10-13 15:57:00,9.66,9.66,9.66,9.66,300.0,BTZ +2023-10-13 15:56:00,9.655,9.655,9.655,9.655,100.0,BTZ +2023-10-13 15:54:00,9.66,9.66,9.66,9.66,402.0,BTZ +2023-10-13 15:52:00,9.66,9.66,9.66,9.66,153.0,BTZ +2023-10-13 15:50:00,9.66,9.66,9.66,9.66,450.0,BTZ +2023-10-13 15:49:00,9.65,9.65,9.65,9.65,1801.0,BTZ +2023-10-13 15:48:00,9.645,9.65,9.645,9.65,3418.0,BTZ +2023-10-13 15:47:00,9.645,9.645,9.645,9.645,100.0,BTZ +2023-10-13 15:45:00,9.645,9.65,9.645,9.65,675.0,BTZ +2023-10-13 15:44:00,9.645,9.645,9.645,9.645,500.0,BTZ +2023-10-13 15:40:00,9.635,9.64,9.635,9.64,4375.0,BTZ +2023-10-13 15:39:00,9.635,9.635,9.635,9.635,100.0,BTZ +2023-10-13 15:38:00,9.635,9.64,9.635,9.635,600.0,BTZ +2023-10-13 15:36:00,9.635,9.64,9.63,9.64,2091.0,BTZ +2023-10-13 15:35:00,9.635,9.64,9.63,9.63,2717.0,BTZ +2023-10-13 15:33:00,9.636,9.636,9.636,9.636,579.0,BTZ +2023-10-13 15:32:00,9.635,9.635,9.635,9.635,100.0,BTZ +2023-10-13 15:30:00,9.631,9.631,9.631,9.631,390.0,BTZ +2023-10-13 15:28:00,9.635,9.635,9.63,9.63,500.0,BTZ +2023-10-13 15:21:00,9.635,9.635,9.63,9.63,200.0,BTZ +2023-10-13 15:19:00,9.635,9.635,9.635,9.635,209.0,BTZ +2023-10-13 15:17:00,9.635,9.635,9.635,9.635,100.0,BTZ +2023-10-13 15:16:00,9.635,9.635,9.635,9.635,100.0,BTZ +2023-10-13 15:14:00,9.635,9.635,9.635,9.635,200.0,BTZ +2023-10-13 15:13:00,9.635,9.635,9.635,9.635,192.0,BTZ +2023-10-13 15:12:00,9.635,9.635,9.635,9.635,101.0,BTZ +2023-10-13 15:10:00,9.635,9.635,9.635,9.635,100.0,BTZ +2023-10-13 15:07:00,9.635,9.635,9.635,9.635,100.0,BTZ +2023-10-13 15:06:00,9.63,9.63,9.63,9.63,125.0,BTZ +2023-10-13 15:05:00,9.635,9.635,9.635,9.635,301.0,BTZ +2023-10-13 15:00:00,9.631,9.631,9.631,9.631,2200.0,BTZ +2023-10-13 14:58:00,9.63,9.63,9.63,9.63,100.0,BTZ +2023-10-13 14:55:00,9.64,9.64,9.64,9.64,500.0,BTZ +2023-10-13 14:48:00,9.64,9.64,9.64,9.64,2803.0,BTZ +2023-10-13 14:43:00,9.64,9.64,9.64,9.64,1104.0,BTZ +2023-10-13 14:36:00,9.635,9.635,9.635,9.635,276.0,BTZ +2023-10-13 14:35:00,9.635,9.635,9.635,9.635,300.0,BTZ +2023-10-13 14:34:00,9.639,9.639,9.639,9.639,3000.0,BTZ +2023-10-13 14:31:00,9.62,9.636,9.62,9.636,4100.0,BTZ +2023-10-13 14:29:00,9.615,9.619,9.615,9.619,3000.0,BTZ +2023-10-13 14:27:00,9.62,9.62,9.62,9.62,100.0,BTZ +2023-10-13 14:26:00,9.615,9.615,9.615,9.615,110.0,BTZ +2023-10-13 14:19:00,9.615,9.615,9.615,9.615,187.0,BTZ +2023-10-13 14:18:00,9.61,9.61,9.61,9.61,4328.0,BTZ +2023-10-13 14:15:00,9.613,9.62,9.613,9.62,10266.0,BTZ +2023-10-13 14:14:00,9.62,9.62,9.62,9.62,2300.0,BTZ +2023-10-13 14:13:00,9.625,9.625,9.625,9.625,1800.0,BTZ +2023-10-13 14:12:00,9.62,9.62,9.62,9.62,1666.0,BTZ +2023-10-13 14:11:00,9.62,9.62,9.62,9.62,1000.0,BTZ +2023-10-13 14:08:00,9.628,9.628,9.628,9.628,100.0,BTZ +2023-10-13 14:02:00,9.625,9.625,9.625,9.625,100.0,BTZ +2023-10-13 14:00:00,9.625,9.625,9.625,9.625,415.0,BTZ +2023-10-13 13:56:00,9.625,9.63,9.625,9.63,6241.0,BTZ +2023-10-13 13:54:00,9.62,9.62,9.62,9.62,900.0,BTZ +2023-10-13 13:50:00,9.614,9.614,9.614,9.614,657.0,BTZ +2023-10-13 13:48:00,9.62,9.62,9.62,9.62,687.0,BTZ +2023-10-13 13:47:00,9.62,9.62,9.62,9.62,1000.0,BTZ +2023-10-13 13:43:00,9.615,9.615,9.615,9.615,200.0,BTZ +2023-10-13 13:40:00,9.61,9.61,9.61,9.61,6100.0,BTZ +2023-10-13 13:39:00,9.61,9.61,9.61,9.61,1000.0,BTZ +2023-10-13 13:38:00,9.61,9.61,9.61,9.61,900.0,BTZ +2023-10-13 13:36:00,9.614,9.614,9.614,9.614,587.0,BTZ +2023-10-13 13:34:00,9.62,9.62,9.62,9.62,1658.0,BTZ +2023-10-13 13:33:00,9.62,9.62,9.62,9.62,499.0,BTZ +2023-10-13 13:31:00,9.62,9.62,9.62,9.62,500.0,BTZ +2023-10-13 13:30:00,9.615,9.62,9.615,9.62,787.0,BTZ +2023-10-13 13:28:00,9.62,9.62,9.62,9.62,1600.0,BTZ +2023-10-13 13:23:00,9.625,9.625,9.625,9.625,105.0,BTZ +2023-10-13 13:22:00,9.63,9.63,9.63,9.63,113.0,BTZ +2023-10-13 13:15:00,9.63,9.63,9.63,9.63,1606.0,BTZ +2023-10-13 13:14:00,9.63,9.63,9.63,9.63,100.0,BTZ +2023-10-13 13:11:00,9.63,9.63,9.63,9.63,400.0,BTZ +2023-10-13 13:10:00,9.63,9.63,9.63,9.63,905.0,BTZ +2023-10-13 13:09:00,9.63,9.63,9.63,9.63,210.0,BTZ +2023-10-13 13:03:00,9.625,9.631,9.625,9.631,2400.0,BTZ +2023-10-13 12:59:00,9.626,9.626,9.626,9.626,1500.0,BTZ +2023-10-13 12:57:00,9.62,9.63,9.62,9.63,893.0,BTZ +2023-10-13 12:51:00,9.63,9.63,9.63,9.63,4600.0,BTZ +2023-10-13 12:50:00,9.631,9.631,9.631,9.631,100.0,BTZ +2023-10-13 12:48:00,9.64,9.64,9.64,9.64,2000.0,BTZ +2023-10-13 12:47:00,9.631,9.631,9.631,9.631,100.0,BTZ +2023-10-13 12:46:00,9.634,9.634,9.634,9.634,1850.0,BTZ +2023-10-13 12:34:00,9.635,9.635,9.635,9.635,100.0,BTZ +2023-10-13 12:31:00,9.635,9.635,9.635,9.635,795.0,BTZ +2023-10-13 12:18:00,9.625,9.63,9.625,9.63,525.0,BTZ +2023-10-13 12:16:00,9.625,9.63,9.625,9.63,201.0,BTZ +2023-10-13 12:13:00,9.62,9.625,9.62,9.625,200.0,BTZ +2023-10-13 12:12:00,9.625,9.625,9.625,9.625,360.0,BTZ +2023-10-13 12:11:00,9.629,9.629,9.629,9.629,2500.0,BTZ +2023-10-13 12:05:00,9.624,9.624,9.624,9.624,300.0,BTZ +2023-10-13 12:01:00,9.62,9.62,9.62,9.62,5114.0,BTZ +2023-10-13 11:59:00,9.625,9.625,9.625,9.625,169.0,BTZ +2023-10-13 11:57:00,9.625,9.63,9.625,9.625,300.0,BTZ +2023-10-13 11:56:00,9.62,9.62,9.62,9.62,101.0,BTZ +2023-10-13 11:53:00,9.62,9.62,9.62,9.62,272.0,BTZ +2023-10-13 11:52:00,9.621,9.621,9.621,9.621,100.0,BTZ +2023-10-13 11:51:00,9.62,9.62,9.62,9.62,200.0,BTZ +2023-10-13 11:50:00,9.62,9.62,9.62,9.62,200.0,BTZ +2023-10-13 11:49:00,9.62,9.62,9.62,9.62,323.0,BTZ +2023-10-13 11:48:00,9.62,9.621,9.62,9.621,905.0,BTZ +2023-10-13 11:46:00,9.62,9.62,9.62,9.62,300.0,BTZ +2023-10-13 11:42:00,9.621,9.621,9.62,9.62,500.0,BTZ +2023-10-13 11:37:00,9.621,9.621,9.62,9.62,3241.0,BTZ +2023-10-13 11:36:00,9.62,9.62,9.62,9.62,6360.0,BTZ +2023-10-13 11:35:00,9.622,9.622,9.622,9.622,260.0,BTZ +2023-10-13 11:32:00,9.625,9.625,9.62,9.62,1020.0,BTZ +2023-10-13 11:29:00,9.63,9.63,9.63,9.63,100.0,BTZ +2023-10-13 11:28:00,9.63,9.63,9.63,9.63,3590.0,BTZ +2023-10-13 11:26:00,9.635,9.635,9.631,9.631,471.0,BTZ +2023-10-13 11:24:00,9.63,9.633,9.63,9.633,1848.0,BTZ +2023-10-13 11:23:00,9.63,9.635,9.63,9.63,1424.0,BTZ +2023-10-13 11:21:00,9.636,9.636,9.636,9.636,500.0,BTZ +2023-10-13 11:20:00,9.637,9.637,9.637,9.637,415.0,BTZ +2023-10-13 11:16:00,9.635,9.635,9.63,9.63,469.0,BTZ +2023-10-13 11:14:00,9.637,9.637,9.637,9.637,1010.0,BTZ +2023-10-13 11:13:00,9.639,9.639,9.639,9.639,440.0,BTZ +2023-10-13 11:09:00,9.634,9.634,9.634,9.634,533.0,BTZ +2023-10-13 11:08:00,9.64,9.64,9.64,9.64,610.0,BTZ +2023-10-13 11:06:00,9.635,9.635,9.635,9.635,10300.0,BTZ +2023-10-13 11:05:00,9.641,9.641,9.63,9.63,1000.0,BTZ +2023-10-13 11:01:00,9.643,9.643,9.643,9.643,1075.0,BTZ +2023-10-13 10:59:00,9.645,9.645,9.64,9.64,510.0,BTZ +2023-10-13 10:56:00,9.645,9.645,9.645,9.645,461.0,BTZ +2023-10-13 10:55:00,9.645,9.645,9.642,9.642,700.0,BTZ +2023-10-13 10:51:00,9.65,9.65,9.645,9.65,2266.0,BTZ +2023-10-13 10:50:00,9.65,9.65,9.65,9.65,268.0,BTZ +2023-10-13 10:47:00,9.66,9.66,9.655,9.655,751.0,BTZ +2023-10-13 10:44:00,9.655,9.66,9.655,9.655,335.0,BTZ +2023-10-13 10:42:00,9.66,9.66,9.65,9.65,315.0,BTZ +2023-10-13 10:41:00,9.655,9.655,9.65,9.65,820.0,BTZ +2023-10-13 10:39:00,9.67,9.67,9.67,9.67,1266.0,BTZ +2023-10-13 10:34:00,9.675,9.68,9.675,9.675,522.0,BTZ +2023-10-13 10:33:00,9.675,9.675,9.675,9.675,400.0,BTZ +2023-10-13 10:32:00,9.68,9.68,9.68,9.68,526.0,BTZ +2023-10-13 10:27:00,9.675,9.675,9.675,9.675,2000.0,BTZ +2023-10-13 10:26:00,9.675,9.675,9.675,9.675,280.0,BTZ +2023-10-13 10:22:00,9.67,9.68,9.67,9.68,375.0,BTZ +2023-10-13 10:21:00,9.67,9.675,9.67,9.675,1305.0,BTZ +2023-10-13 10:17:00,9.67,9.67,9.67,9.67,1256.0,BTZ +2023-10-13 10:13:00,9.673,9.68,9.673,9.677,12102.0,BTZ +2023-10-13 10:09:00,9.675,9.7,9.675,9.7,2366.0,BTZ +2023-10-13 10:04:00,9.67,9.67,9.67,9.67,200.0,BTZ +2023-10-13 10:02:00,9.69,9.69,9.68,9.68,300.0,BTZ +2023-10-13 09:56:00,9.71,9.71,9.71,9.71,3091.0,BTZ +2023-10-13 09:54:00,9.701,9.701,9.7,9.7,5400.0,BTZ +2023-10-13 09:50:00,9.71,9.71,9.71,9.71,200.0,BTZ +2023-10-13 09:49:00,9.705,9.705,9.705,9.705,125.0,BTZ +2023-10-13 09:47:00,9.701,9.701,9.701,9.701,312.0,BTZ +2023-10-13 09:45:00,9.705,9.705,9.705,9.705,300.0,BTZ +2023-10-13 09:42:00,9.705,9.71,9.705,9.71,1000.0,BTZ +2023-10-13 09:41:00,9.7,9.71,9.7,9.71,2300.0,BTZ +2023-10-13 09:40:00,9.715,9.715,9.705,9.705,4300.0,BTZ +2023-10-13 09:39:00,9.71,9.71,9.71,9.71,300.0,BTZ +2023-10-13 09:38:00,9.715,9.715,9.71,9.71,1200.0,BTZ +2023-10-13 09:37:00,9.71,9.71,9.71,9.71,300.0,BTZ +2023-10-13 09:36:00,9.71,9.71,9.71,9.71,596.0,BTZ +2023-10-13 09:35:00,9.7,9.7,9.7,9.7,100.0,BTZ +2023-10-13 09:33:00,9.705,9.705,9.705,9.705,527.0,BTZ +2023-10-13 09:31:00,9.69,9.69,9.685,9.69,19053.0,BTZ +2023-10-13 09:30:00,9.69,9.704,9.69,9.704,9357.0,BTZ +2023-10-12 19:00:00,9.656,9.657,9.656,9.657,1314.0,BTZ +2023-10-12 18:30:00,9.656,9.657,9.656,9.657,1314.0,BTZ +2023-10-12 16:10:00,9.656,9.657,9.656,9.657,1314.0,BTZ +2023-10-12 16:00:00,9.656,9.657,9.656,9.657,3535.0,BTZ +2023-10-12 15:59:00,9.649,9.657,9.649,9.657,11027.0,BTZ +2023-10-12 15:58:00,9.65,9.657,9.646,9.652,2337.0,BTZ +2023-10-12 15:56:00,9.646,9.647,9.646,9.647,100.0,BTZ +2023-10-12 15:54:00,9.647,9.647,9.647,9.647,5000.0,BTZ +2023-10-12 15:53:00,9.656,9.656,9.651,9.656,1416.0,BTZ +2023-10-12 15:52:00,9.651,9.652,9.651,9.652,200.0,BTZ +2023-10-12 15:50:00,9.651,9.652,9.651,9.652,100.0,BTZ +2023-10-12 15:49:00,9.646,9.647,9.646,9.647,105.0,BTZ +2023-10-12 15:48:00,9.651,9.652,9.651,9.652,600.0,BTZ +2023-10-12 15:46:00,9.647,9.647,9.646,9.647,2240.0,BTZ +2023-10-12 15:45:00,9.649,9.655,9.649,9.655,1545.0,BTZ +2023-10-12 15:44:00,9.646,9.647,9.646,9.647,100.0,BTZ +2023-10-12 15:41:00,9.651,9.652,9.651,9.652,200.0,BTZ +2023-10-12 15:40:00,9.651,9.652,9.651,9.652,400.0,BTZ +2023-10-12 15:39:00,9.651,9.652,9.651,9.652,300.0,BTZ +2023-10-12 15:38:00,9.651,9.652,9.651,9.652,415.0,BTZ +2023-10-12 15:37:00,9.651,9.652,9.651,9.652,900.0,BTZ +2023-10-12 15:36:00,9.646,9.647,9.646,9.647,100.0,BTZ +2023-10-12 15:35:00,9.646,9.647,9.646,9.647,623.0,BTZ +2023-10-12 15:33:00,9.647,9.654,9.646,9.654,928.0,BTZ +2023-10-12 15:31:00,9.646,9.647,9.646,9.647,132.0,BTZ +2023-10-12 15:27:00,9.653,9.653,9.653,9.653,300.0,BTZ +2023-10-12 15:26:00,9.656,9.657,9.656,9.657,2700.0,BTZ +2023-10-12 15:24:00,9.646,9.647,9.646,9.647,1480.0,BTZ +2023-10-12 15:23:00,9.646,9.647,9.646,9.647,1508.0,BTZ +2023-10-12 15:22:00,9.646,9.647,9.642,9.642,2601.0,BTZ +2023-10-12 15:20:00,9.647,9.647,9.647,9.647,662.0,BTZ +2023-10-12 15:19:00,9.651,9.657,9.651,9.657,4799.0,BTZ +2023-10-12 15:18:00,9.646,9.647,9.646,9.647,100.0,BTZ +2023-10-12 15:13:00,9.646,9.647,9.646,9.647,518.0,BTZ +2023-10-12 15:11:00,9.642,9.652,9.642,9.647,2804.0,BTZ +2023-10-12 15:10:00,9.642,9.642,9.642,9.642,500.0,BTZ +2023-10-12 15:08:00,9.642,9.642,9.642,9.642,978.0,BTZ +2023-10-12 15:07:00,9.646,9.647,9.642,9.642,1000.0,BTZ +2023-10-12 14:56:00,9.637,9.637,9.637,9.637,305.0,BTZ +2023-10-12 14:51:00,9.642,9.642,9.642,9.642,1000.0,BTZ +2023-10-12 14:46:00,9.637,9.637,9.637,9.637,700.0,BTZ +2023-10-12 14:45:00,9.642,9.647,9.642,9.647,400.0,BTZ +2023-10-12 14:30:00,9.637,9.637,9.637,9.637,600.0,BTZ +2023-10-12 14:26:00,9.632,9.637,9.632,9.637,360.0,BTZ +2023-10-12 14:22:00,9.636,9.636,9.636,9.636,1000.0,BTZ +2023-10-12 14:18:00,9.63,9.63,9.63,9.63,122.0,BTZ +2023-10-12 14:16:00,9.632,9.632,9.632,9.632,600.0,BTZ +2023-10-12 14:15:00,9.622,9.633,9.622,9.633,1549.0,BTZ +2023-10-12 14:10:00,9.637,9.637,9.637,9.637,18959.0,BTZ +2023-10-12 14:08:00,9.642,9.642,9.642,9.642,500.0,BTZ +2023-10-12 14:06:00,9.655,9.655,9.646,9.647,2100.0,BTZ +2023-10-12 14:01:00,9.646,9.647,9.646,9.647,2000.0,BTZ +2023-10-12 13:58:00,9.627,9.637,9.627,9.637,1800.0,BTZ +2023-10-12 13:53:00,9.632,9.632,9.632,9.632,111.0,BTZ +2023-10-12 13:52:00,9.627,9.627,9.627,9.627,300.0,BTZ +2023-10-12 13:51:00,9.627,9.637,9.627,9.637,1439.0,BTZ +2023-10-12 13:49:00,9.627,9.627,9.627,9.627,1021.0,BTZ +2023-10-12 13:41:00,9.637,9.637,9.627,9.627,1001.0,BTZ +2023-10-12 13:39:00,9.637,9.637,9.637,9.637,1001.0,BTZ +2023-10-12 13:38:00,9.656,9.657,9.646,9.647,1700.0,BTZ +2023-10-12 13:36:00,9.671,9.671,9.666,9.666,4980.0,BTZ +2023-10-12 13:28:00,9.666,9.671,9.666,9.671,798.0,BTZ +2023-10-12 13:21:00,9.669,9.669,9.669,9.669,104.0,BTZ +2023-10-12 13:18:00,9.681,9.686,9.666,9.666,7300.0,BTZ +2023-10-12 13:16:00,9.686,9.691,9.686,9.686,1644.0,BTZ +2023-10-12 13:14:00,9.696,9.696,9.696,9.696,400.0,BTZ +2023-10-12 13:11:00,9.696,9.7,9.696,9.7,353.0,BTZ +2023-10-12 13:10:00,9.716,9.716,9.706,9.706,8135.0,BTZ +2023-10-12 13:09:00,9.716,9.716,9.711,9.716,12230.0,BTZ +2023-10-12 13:06:00,9.716,9.716,9.716,9.716,8000.0,BTZ +2023-10-12 13:04:00,9.716,9.716,9.716,9.716,148.0,BTZ +2023-10-12 13:03:00,9.726,9.726,9.726,9.726,10006.0,BTZ +2023-10-12 13:02:00,9.726,9.726,9.726,9.726,100.0,BTZ +2023-10-12 13:01:00,9.736,9.736,9.736,9.736,1173.0,BTZ +2023-10-12 12:50:00,9.746,9.746,9.746,9.746,900.0,BTZ +2023-10-12 12:45:00,9.748,9.748,9.748,9.748,2639.0,BTZ +2023-10-12 12:38:00,9.751,9.751,9.751,9.751,100.0,BTZ +2023-10-12 12:36:00,9.751,9.751,9.751,9.751,750.0,BTZ +2023-10-12 12:24:00,9.747,9.747,9.747,9.747,1460.0,BTZ +2023-10-12 12:20:00,9.749,9.751,9.749,9.751,1826.0,BTZ +2023-10-12 12:14:00,9.751,9.751,9.751,9.751,400.0,BTZ +2023-10-12 12:13:00,9.751,9.756,9.751,9.755,3890.0,BTZ +2023-10-12 12:09:00,9.747,9.747,9.747,9.747,2275.0,BTZ +2023-10-12 12:08:00,9.753,9.753,9.753,9.753,477.0,BTZ +2023-10-12 12:06:00,9.756,9.756,9.756,9.756,400.0,BTZ +2023-10-12 12:05:00,9.755,9.755,9.755,9.755,856.0,BTZ +2023-10-12 12:04:00,9.756,9.756,9.756,9.756,1850.0,BTZ +2023-10-12 12:00:00,9.751,9.751,9.751,9.751,1000.0,BTZ +2023-10-12 11:56:00,9.755,9.755,9.755,9.755,1000.0,BTZ +2023-10-12 11:46:00,9.746,9.746,9.746,9.746,1050.0,BTZ +2023-10-12 11:36:00,9.751,9.751,9.751,9.751,640.0,BTZ +2023-10-12 11:34:00,9.747,9.747,9.747,9.747,167.0,BTZ +2023-10-12 11:29:00,9.746,9.746,9.746,9.746,200.0,BTZ +2023-10-12 11:27:00,9.751,9.751,9.751,9.751,5000.0,BTZ +2023-10-12 11:21:00,9.758,9.761,9.758,9.761,561.0,BTZ +2023-10-12 11:20:00,9.756,9.761,9.756,9.761,1400.0,BTZ +2023-10-12 11:19:00,9.751,9.756,9.751,9.756,200.0,BTZ +2023-10-12 11:18:00,9.751,9.751,9.751,9.751,445.0,BTZ +2023-10-12 11:17:00,9.751,9.751,9.751,9.751,200.0,BTZ +2023-10-12 11:16:00,9.751,9.751,9.751,9.751,134.0,BTZ +2023-10-12 11:15:00,9.756,9.756,9.751,9.751,300.0,BTZ +2023-10-12 11:14:00,9.756,9.756,9.746,9.756,3173.0,BTZ +2023-10-12 11:13:00,9.756,9.756,9.746,9.751,2052.0,BTZ +2023-10-12 11:12:00,9.756,9.756,9.756,9.756,110.0,BTZ +2023-10-12 11:11:00,9.751,9.756,9.751,9.756,600.0,BTZ +2023-10-12 11:10:00,9.756,9.756,9.756,9.756,200.0,BTZ +2023-10-12 11:08:00,9.756,9.756,9.751,9.751,3104.0,BTZ +2023-10-12 11:06:00,9.746,9.746,9.746,9.746,1010.0,BTZ +2023-10-12 11:05:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 11:04:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 11:03:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 11:01:00,9.746,9.746,9.746,9.746,3094.0,BTZ +2023-10-12 10:56:00,9.747,9.747,9.747,9.747,412.0,BTZ +2023-10-12 10:55:00,9.746,9.749,9.746,9.747,1880.0,BTZ +2023-10-12 10:54:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 10:53:00,9.746,9.751,9.746,9.746,7677.0,BTZ +2023-10-12 10:52:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 10:51:00,9.746,9.746,9.736,9.736,510.0,BTZ +2023-10-12 10:50:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 10:49:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 10:48:00,9.741,9.741,9.741,9.741,100.0,BTZ +2023-10-12 10:46:00,9.741,9.741,9.741,9.741,2100.0,BTZ +2023-10-12 10:45:00,9.741,9.746,9.736,9.741,887.0,BTZ +2023-10-12 10:44:00,9.746,9.746,9.741,9.741,600.0,BTZ +2023-10-12 10:43:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 10:42:00,9.746,9.746,9.746,9.746,110.0,BTZ +2023-10-12 10:41:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 10:40:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 10:39:00,9.746,9.746,9.746,9.746,100.0,BTZ +2023-10-12 10:38:00,9.746,9.746,9.746,9.746,200.0,BTZ +2023-10-12 10:27:00,9.736,9.736,9.736,9.736,610.0,BTZ +2023-10-12 10:26:00,9.736,9.736,9.736,9.736,120.0,BTZ +2023-10-12 10:25:00,9.731,9.731,9.731,9.731,100.0,BTZ +2023-10-12 10:24:00,9.726,9.731,9.726,9.731,4543.0,BTZ +2023-10-12 10:23:00,9.726,9.726,9.726,9.726,100.0,BTZ +2023-10-12 10:22:00,9.726,9.726,9.726,9.726,120.0,BTZ +2023-10-12 10:21:00,9.726,9.726,9.726,9.726,100.0,BTZ +2023-10-12 10:19:00,9.726,9.726,9.726,9.726,111.0,BTZ +2023-10-12 10:17:00,9.716,9.721,9.716,9.721,700.0,BTZ +2023-10-12 10:16:00,9.731,9.731,9.726,9.726,2318.0,BTZ +2023-10-12 10:15:00,9.731,9.731,9.731,9.731,100.0,BTZ +2023-10-12 10:13:00,9.727,9.727,9.727,9.727,171.0,BTZ +2023-10-12 10:12:00,9.731,9.731,9.731,9.731,800.0,BTZ +2023-10-12 10:11:00,9.731,9.731,9.726,9.731,1200.0,BTZ +2023-10-12 10:09:00,9.736,9.736,9.731,9.731,550.0,BTZ +2023-10-12 10:08:00,9.731,9.731,9.731,9.731,500.0,BTZ +2023-10-12 10:07:00,9.731,9.731,9.731,9.731,600.0,BTZ +2023-10-12 10:05:00,9.731,9.731,9.731,9.731,200.0,BTZ +2023-10-12 10:04:00,9.726,9.726,9.726,9.726,870.0,BTZ +2023-10-12 10:03:00,9.716,9.721,9.716,9.716,8089.0,BTZ +2023-10-12 10:01:00,9.711,9.715,9.711,9.715,1900.0,BTZ +2023-10-12 10:00:00,9.711,9.711,9.711,9.711,200.0,BTZ +2023-10-12 09:59:00,9.706,9.706,9.706,9.706,700.0,BTZ +2023-10-12 09:58:00,9.711,9.711,9.706,9.706,1200.0,BTZ +2023-10-12 09:57:00,9.711,9.711,9.711,9.711,400.0,BTZ +2023-10-12 09:56:00,9.716,9.716,9.716,9.716,174.0,BTZ +2023-10-12 09:55:00,9.726,9.726,9.721,9.721,1502.0,BTZ +2023-10-12 09:54:00,9.736,9.736,9.731,9.731,1150.0,BTZ +2023-10-12 09:53:00,9.741,9.741,9.736,9.736,2400.0,BTZ +2023-10-12 09:52:00,9.736,9.736,9.736,9.736,110.0,BTZ +2023-10-12 09:50:00,9.726,9.726,9.726,9.726,498.0,BTZ +2023-10-12 09:48:00,9.736,9.736,9.726,9.726,8452.0,BTZ +2023-10-12 09:47:00,9.726,9.736,9.726,9.736,1809.0,BTZ +2023-10-12 09:46:00,9.726,9.726,9.726,9.726,100.0,BTZ +2023-10-12 09:43:00,9.731,9.736,9.726,9.736,1255.0,BTZ +2023-10-12 09:42:00,9.726,9.726,9.726,9.726,100.0,BTZ +2023-10-12 09:40:00,9.717,9.717,9.717,9.717,101.0,BTZ +2023-10-12 09:39:00,9.726,9.726,9.726,9.726,200.0,BTZ +2023-10-12 09:38:00,9.716,9.736,9.711,9.736,3600.0,BTZ +2023-10-12 09:37:00,9.726,9.726,9.726,9.726,1360.0,BTZ +2023-10-12 09:36:00,9.706,9.706,9.706,9.706,475.0,BTZ +2023-10-12 09:35:00,9.701,9.701,9.701,9.701,229.0,BTZ +2023-10-12 09:34:00,9.701,9.701,9.701,9.701,200.0,BTZ +2023-10-12 09:33:00,9.696,9.706,9.696,9.706,3219.0,BTZ +2023-10-12 09:32:00,9.706,9.706,9.706,9.706,100.0,BTZ +2023-10-12 09:30:00,9.706,9.706,9.706,9.706,11847.0,BTZ +2023-10-11 19:00:00,9.696,9.696,9.696,9.696,1600.0,BTZ +2023-10-11 18:30:00,9.696,9.696,9.696,9.696,1600.0,BTZ +2023-10-11 16:10:00,9.696,9.696,9.696,9.696,1600.0,BTZ +2023-10-11 16:00:00,9.716,9.716,9.696,9.696,3500.0,BTZ +2023-10-11 15:59:00,9.701,9.716,9.691,9.701,11556.0,BTZ +2023-10-11 15:58:00,9.701,9.701,9.696,9.696,577.0,BTZ +2023-10-11 15:57:00,9.697,9.706,9.696,9.706,5340.0,BTZ +2023-10-11 15:56:00,9.706,9.706,9.702,9.702,784.0,BTZ +2023-10-11 15:55:00,9.704,9.705,9.704,9.705,300.0,BTZ +2023-10-11 15:54:00,9.701,9.706,9.697,9.706,4518.0,BTZ +2023-10-11 15:53:00,9.706,9.706,9.706,9.706,100.0,BTZ +2023-10-11 15:52:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:51:00,9.706,9.706,9.701,9.701,710.0,BTZ +2023-10-11 15:50:00,9.706,9.706,9.701,9.706,1886.0,BTZ +2023-10-11 15:48:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:47:00,9.696,9.696,9.696,9.696,197.0,BTZ +2023-10-11 15:46:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:45:00,9.701,9.701,9.701,9.701,423.0,BTZ +2023-10-11 15:44:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:43:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:42:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:41:00,9.691,9.701,9.691,9.701,3202.0,BTZ +2023-10-11 15:39:00,9.691,9.691,9.691,9.691,700.0,BTZ +2023-10-11 15:38:00,9.691,9.691,9.691,9.691,300.0,BTZ +2023-10-11 15:37:00,9.696,9.696,9.692,9.692,1000.0,BTZ +2023-10-11 15:35:00,9.691,9.691,9.691,9.691,2000.0,BTZ +2023-10-11 15:34:00,9.691,9.691,9.691,9.691,300.0,BTZ +2023-10-11 15:32:00,9.696,9.701,9.691,9.691,2500.0,BTZ +2023-10-11 15:31:00,9.701,9.701,9.696,9.701,800.0,BTZ +2023-10-11 15:30:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:29:00,9.701,9.701,9.701,9.701,400.0,BTZ +2023-10-11 15:28:00,9.701,9.716,9.701,9.701,10228.0,BTZ +2023-10-11 15:27:00,9.706,9.706,9.701,9.701,201.0,BTZ +2023-10-11 15:26:00,9.696,9.7,9.691,9.7,2686.0,BTZ +2023-10-11 15:25:00,9.691,9.691,9.691,9.691,102.0,BTZ +2023-10-11 15:24:00,9.696,9.696,9.691,9.691,202.0,BTZ +2023-10-11 15:23:00,9.696,9.696,9.691,9.691,1000.0,BTZ +2023-10-11 15:22:00,9.691,9.691,9.691,9.691,100.0,BTZ +2023-10-11 15:20:00,9.691,9.696,9.691,9.696,500.0,BTZ +2023-10-11 15:18:00,9.696,9.696,9.691,9.691,2600.0,BTZ +2023-10-11 15:17:00,9.696,9.696,9.691,9.691,1600.0,BTZ +2023-10-11 15:16:00,9.701,9.701,9.701,9.701,400.0,BTZ +2023-10-11 15:15:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:14:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:13:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:12:00,9.706,9.706,9.701,9.706,4200.0,BTZ +2023-10-11 15:11:00,9.706,9.706,9.701,9.701,1200.0,BTZ +2023-10-11 15:10:00,9.697,9.706,9.697,9.706,3960.0,BTZ +2023-10-11 15:09:00,9.701,9.701,9.701,9.701,603.0,BTZ +2023-10-11 15:08:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 15:07:00,9.706,9.706,9.706,9.706,400.0,BTZ +2023-10-11 15:05:00,9.701,9.705,9.701,9.705,300.0,BTZ +2023-10-11 15:04:00,9.701,9.701,9.701,9.701,1000.0,BTZ +2023-10-11 15:03:00,9.691,9.696,9.691,9.696,1720.0,BTZ +2023-10-11 14:59:00,9.696,9.696,9.691,9.696,865.0,BTZ +2023-10-11 14:58:00,9.692,9.692,9.692,9.692,1000.0,BTZ +2023-10-11 14:57:00,9.691,9.691,9.691,9.691,100.0,BTZ +2023-10-11 14:56:00,9.686,9.686,9.686,9.686,1735.0,BTZ +2023-10-11 14:50:00,9.686,9.686,9.686,9.686,400.0,BTZ +2023-10-11 14:44:00,9.686,9.686,9.677,9.678,2011.0,BTZ +2023-10-11 14:43:00,9.681,9.686,9.681,9.686,1687.0,BTZ +2023-10-11 14:38:00,9.681,9.686,9.681,9.686,2624.0,BTZ +2023-10-11 14:37:00,9.691,9.691,9.676,9.676,8087.0,BTZ +2023-10-11 14:35:00,9.696,9.696,9.688,9.696,903.0,BTZ +2023-10-11 14:33:00,9.691,9.696,9.691,9.696,2500.0,BTZ +2023-10-11 14:30:00,9.691,9.701,9.691,9.696,4303.0,BTZ +2023-10-11 14:26:00,9.69,9.69,9.69,9.69,101.0,BTZ +2023-10-11 14:25:00,9.696,9.696,9.696,9.696,116.0,BTZ +2023-10-11 14:24:00,9.691,9.696,9.691,9.696,5110.0,BTZ +2023-10-11 14:17:00,9.691,9.691,9.691,9.691,100.0,BTZ +2023-10-11 14:06:00,9.686,9.686,9.686,9.686,1350.0,BTZ +2023-10-11 14:04:00,9.686,9.686,9.686,9.686,583.0,BTZ +2023-10-11 13:59:00,9.691,9.691,9.691,9.691,1000.0,BTZ +2023-10-11 13:58:00,9.696,9.696,9.696,9.696,200.0,BTZ +2023-10-11 13:55:00,9.686,9.696,9.686,9.696,3400.0,BTZ +2023-10-11 13:54:00,9.683,9.683,9.683,9.683,200.0,BTZ +2023-10-11 13:52:00,9.686,9.686,9.686,9.686,200.0,BTZ +2023-10-11 13:51:00,9.686,9.686,9.686,9.686,600.0,BTZ +2023-10-11 13:48:00,9.676,9.676,9.676,9.676,1500.0,BTZ +2023-10-11 13:39:00,9.686,9.686,9.686,9.686,1142.0,BTZ +2023-10-11 13:37:00,9.686,9.686,9.686,9.686,600.0,BTZ +2023-10-11 13:34:00,9.691,9.691,9.691,9.691,150.0,BTZ +2023-10-11 13:30:00,9.696,9.696,9.691,9.691,2284.0,BTZ +2023-10-11 13:28:00,9.697,9.697,9.697,9.697,9000.0,BTZ +2023-10-11 13:24:00,9.701,9.706,9.701,9.706,600.0,BTZ +2023-10-11 13:21:00,9.706,9.706,9.706,9.706,600.0,BTZ +2023-10-11 13:19:00,9.706,9.706,9.706,9.706,400.0,BTZ +2023-10-11 13:17:00,9.696,9.701,9.696,9.701,2404.0,BTZ +2023-10-11 13:16:00,9.686,9.696,9.686,9.696,800.0,BTZ +2023-10-11 13:10:00,9.676,9.677,9.676,9.677,2920.0,BTZ +2023-10-11 13:07:00,9.676,9.676,9.671,9.676,14213.0,BTZ +2023-10-11 13:06:00,9.681,9.681,9.681,9.681,121.0,BTZ +2023-10-11 13:00:00,9.705,9.705,9.681,9.681,6575.0,BTZ +2023-10-11 12:54:00,9.701,9.701,9.701,9.701,200.0,BTZ +2023-10-11 12:51:00,9.711,9.711,9.696,9.696,11300.0,BTZ +2023-10-11 12:50:00,9.711,9.716,9.708,9.711,728.0,BTZ +2023-10-11 12:49:00,9.711,9.711,9.711,9.711,1000.0,BTZ +2023-10-11 12:48:00,9.711,9.711,9.711,9.711,100.0,BTZ +2023-10-11 12:45:00,9.711,9.711,9.711,9.711,500.0,BTZ +2023-10-11 12:43:00,9.711,9.711,9.711,9.711,300.0,BTZ +2023-10-11 12:42:00,9.707,9.707,9.707,9.707,150.0,BTZ +2023-10-11 12:38:00,9.711,9.716,9.711,9.711,2930.0,BTZ +2023-10-11 12:36:00,9.711,9.716,9.711,9.716,200.0,BTZ +2023-10-11 12:35:00,9.713,9.713,9.713,9.713,5518.0,BTZ +2023-10-11 12:34:00,9.711,9.711,9.711,9.711,100.0,BTZ +2023-10-11 12:33:00,9.716,9.716,9.716,9.716,200.0,BTZ +2023-10-11 12:32:00,9.716,9.716,9.716,9.716,400.0,BTZ +2023-10-11 12:30:00,9.716,9.716,9.71,9.711,1287.0,BTZ +2023-10-11 12:27:00,9.716,9.716,9.716,9.716,210.0,BTZ +2023-10-11 12:26:00,9.711,9.711,9.711,9.711,300.0,BTZ +2023-10-11 12:21:00,9.711,9.711,9.711,9.711,100.0,BTZ +2023-10-11 12:12:00,9.721,9.721,9.721,9.721,307.0,BTZ +2023-10-11 12:11:00,9.726,9.726,9.726,9.726,200.0,BTZ +2023-10-11 12:10:00,9.716,9.717,9.716,9.717,2660.0,BTZ +2023-10-11 12:08:00,9.713,9.714,9.713,9.714,9500.0,BTZ +2023-10-11 12:07:00,9.708,9.711,9.708,9.711,810.0,BTZ +2023-10-11 12:04:00,9.711,9.716,9.711,9.716,2300.0,BTZ +2023-10-11 12:03:00,9.706,9.716,9.706,9.716,7647.0,BTZ +2023-10-11 12:01:00,9.691,9.701,9.691,9.701,7692.0,BTZ +2023-10-11 12:00:00,9.691,9.691,9.691,9.691,200.0,BTZ +2023-10-11 11:58:00,9.691,9.691,9.691,9.691,4158.0,BTZ +2023-10-11 11:56:00,9.686,9.687,9.686,9.687,600.0,BTZ +2023-10-11 11:54:00,9.696,9.696,9.696,9.696,200.0,BTZ +2023-10-11 11:52:00,9.691,9.691,9.691,9.691,4400.0,BTZ +2023-10-11 11:50:00,9.696,9.696,9.696,9.696,400.0,BTZ +2023-10-11 11:49:00,9.686,9.686,9.686,9.686,349.0,BTZ +2023-10-11 11:46:00,9.691,9.691,9.691,9.691,480.0,BTZ +2023-10-11 11:44:00,9.691,9.691,9.691,9.691,200.0,BTZ +2023-10-11 11:43:00,9.696,9.696,9.691,9.691,1300.0,BTZ +2023-10-11 11:39:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 11:36:00,9.699,9.699,9.699,9.699,200.0,BTZ +2023-10-11 11:35:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 11:34:00,9.696,9.696,9.696,9.696,502.0,BTZ +2023-10-11 11:32:00,9.701,9.701,9.696,9.696,371.0,BTZ +2023-10-11 11:27:00,9.701,9.701,9.696,9.696,301.0,BTZ +2023-10-11 11:26:00,9.701,9.701,9.701,9.701,100.0,BTZ +2023-10-11 11:25:00,9.701,9.701,9.701,9.701,7209.0,BTZ +2023-10-11 11:24:00,9.696,9.696,9.696,9.696,1900.0,BTZ +2023-10-11 11:21:00,9.686,9.686,9.686,9.686,400.0,BTZ +2023-10-11 11:19:00,9.686,9.686,9.686,9.686,1163.0,BTZ +2023-10-11 11:16:00,9.685,9.685,9.685,9.685,529.0,BTZ +2023-10-11 11:15:00,9.681,9.681,9.681,9.681,300.0,BTZ +2023-10-11 11:08:00,9.686,9.686,9.676,9.676,1031.0,BTZ +2023-10-11 11:04:00,9.686,9.686,9.686,9.686,150.0,BTZ +2023-10-11 11:02:00,9.696,9.696,9.696,9.696,100.0,BTZ +2023-10-11 11:01:00,9.696,9.696,9.696,9.696,182.0,BTZ +2023-10-11 11:00:00,9.686,9.686,9.686,9.686,830.0,BTZ +2023-10-11 10:57:00,9.676,9.676,9.676,9.676,158.0,BTZ +2023-10-11 10:56:00,9.676,9.676,9.676,9.676,128.0,BTZ +2023-10-11 10:54:00,9.681,9.681,9.681,9.681,5676.0,BTZ +2023-10-11 10:48:00,9.681,9.681,9.676,9.676,431.0,BTZ +2023-10-11 10:47:00,9.678,9.678,9.678,9.678,250.0,BTZ +2023-10-11 10:45:00,9.676,9.681,9.676,9.681,230.0,BTZ +2023-10-11 10:43:00,9.679,9.679,9.679,9.679,107.0,BTZ +2023-10-11 10:41:00,9.681,9.681,9.681,9.681,100.0,BTZ +2023-10-11 10:36:00,9.681,9.681,9.681,9.681,250.0,BTZ +2023-10-11 10:34:00,9.676,9.677,9.676,9.677,322.0,BTZ +2023-10-11 10:32:00,9.681,9.681,9.681,9.681,100.0,BTZ +2023-10-11 10:28:00,9.681,9.681,9.681,9.681,130.0,BTZ +2023-10-11 10:25:00,9.681,9.681,9.676,9.676,1578.0,BTZ +2023-10-11 10:24:00,9.676,9.676,9.676,9.676,1300.0,BTZ +2023-10-11 10:23:00,9.686,9.686,9.681,9.681,300.0,BTZ +2023-10-11 10:22:00,9.676,9.691,9.676,9.691,1221.0,BTZ +2023-10-11 10:19:00,9.666,9.666,9.666,9.666,200.0,BTZ +2023-10-11 10:18:00,9.666,9.666,9.666,9.666,100.0,BTZ +2023-10-11 10:15:00,9.676,9.676,9.666,9.666,300.0,BTZ +2023-10-11 10:14:00,9.686,9.686,9.681,9.681,700.0,BTZ +2023-10-11 10:13:00,9.676,9.681,9.676,9.681,400.0,BTZ +2023-10-11 10:11:00,9.676,9.676,9.676,9.676,3880.0,BTZ +2023-10-11 10:00:00,9.666,9.666,9.666,9.666,200.0,BTZ +2023-10-11 09:58:00,9.676,9.676,9.676,9.676,1200.0,BTZ +2023-10-11 09:57:00,9.686,9.686,9.676,9.676,495.0,BTZ +2023-10-11 09:56:00,9.681,9.681,9.681,9.681,414.0,BTZ +2023-10-11 09:51:00,9.691,9.691,9.686,9.686,1600.0,BTZ +2023-10-11 09:48:00,9.696,9.706,9.696,9.706,1321.0,BTZ +2023-10-11 09:44:00,9.706,9.706,9.696,9.696,200.0,BTZ +2023-10-11 09:43:00,9.686,9.706,9.686,9.696,2375.0,BTZ +2023-10-11 09:42:00,9.676,9.676,9.676,9.676,1303.0,BTZ +2023-10-11 09:39:00,9.675,9.675,9.675,9.675,373.0,BTZ +2023-10-11 09:37:00,9.676,9.686,9.676,9.686,2303.0,BTZ +2023-10-11 09:36:00,9.666,9.676,9.666,9.676,2100.0,BTZ +2023-10-11 09:35:00,9.676,9.676,9.676,9.676,110.0,BTZ +2023-10-11 09:34:00,9.676,9.686,9.676,9.686,968.0,BTZ +2023-10-11 09:33:00,9.686,9.686,9.676,9.676,3500.0,BTZ +2023-10-11 09:32:00,9.686,9.696,9.686,9.696,533.0,BTZ +2023-10-11 09:31:00,9.663,9.686,9.663,9.686,1940.0,BTZ +2023-10-11 09:30:00,9.656,9.657,9.646,9.647,19789.0,BTZ +2023-10-11 08:02:00,9.587,9.587,9.587,9.587,2.0,BTZ +2023-10-10 19:00:00,9.587,9.587,9.587,9.587,912.0,BTZ +2023-10-10 18:30:00,9.587,9.587,9.587,9.587,912.0,BTZ +2023-10-10 16:10:00,9.587,9.587,9.587,9.587,912.0,BTZ +2023-10-10 16:00:00,9.616,9.616,9.587,9.587,1931.0,BTZ +2023-10-10 15:59:00,9.592,9.617,9.587,9.616,6974.0,BTZ +2023-10-10 15:57:00,9.587,9.597,9.587,9.597,200.0,BTZ +2023-10-10 15:56:00,9.597,9.597,9.597,9.597,100.0,BTZ +2023-10-10 15:55:00,9.597,9.597,9.597,9.597,401.0,BTZ +2023-10-10 15:54:00,9.592,9.597,9.592,9.597,5163.0,BTZ +2023-10-10 15:53:00,9.597,9.597,9.592,9.592,510.0,BTZ +2023-10-10 15:52:00,9.597,9.597,9.597,9.597,200.0,BTZ +2023-10-10 15:51:00,9.597,9.604,9.597,9.604,700.0,BTZ +2023-10-10 15:50:00,9.597,9.602,9.597,9.597,932.0,BTZ +2023-10-10 15:49:00,9.597,9.597,9.597,9.597,100.0,BTZ +2023-10-10 15:48:00,9.597,9.607,9.597,9.597,3200.0,BTZ +2023-10-10 15:47:00,9.597,9.597,9.597,9.597,102.0,BTZ +2023-10-10 15:46:00,9.597,9.603,9.597,9.603,623.0,BTZ +2023-10-10 15:45:00,9.597,9.605,9.597,9.605,1000.0,BTZ +2023-10-10 15:43:00,9.602,9.602,9.602,9.602,200.0,BTZ +2023-10-10 15:41:00,9.602,9.602,9.602,9.602,600.0,BTZ +2023-10-10 15:40:00,9.607,9.607,9.602,9.602,300.0,BTZ +2023-10-10 15:39:00,9.616,9.616,9.616,9.616,200.0,BTZ +2023-10-10 15:38:00,9.612,9.612,9.612,9.612,187.0,BTZ +2023-10-10 15:37:00,9.612,9.612,9.607,9.607,7500.0,BTZ +2023-10-10 15:36:00,9.612,9.617,9.612,9.617,2704.0,BTZ +2023-10-10 15:34:00,9.612,9.612,9.612,9.612,500.0,BTZ +2023-10-10 15:33:00,9.622,9.627,9.617,9.617,2309.0,BTZ +2023-10-10 15:31:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-10-10 15:30:00,9.618,9.622,9.618,9.622,655.0,BTZ +2023-10-10 15:29:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-10-10 15:28:00,9.622,9.622,9.622,9.622,200.0,BTZ +2023-10-10 15:27:00,9.626,9.626,9.626,9.626,200.0,BTZ +2023-10-10 15:26:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-10-10 15:25:00,9.617,9.617,9.617,9.617,12000.0,BTZ +2023-10-10 15:24:00,9.622,9.622,9.622,9.622,600.0,BTZ +2023-10-10 15:23:00,9.622,9.627,9.622,9.627,3336.0,BTZ +2023-10-10 15:21:00,9.617,9.617,9.617,9.617,510.0,BTZ +2023-10-10 15:20:00,9.627,9.627,9.627,9.627,555.0,BTZ +2023-10-10 15:19:00,9.632,9.632,9.632,9.632,412.0,BTZ +2023-10-10 15:18:00,9.637,9.637,9.632,9.632,1834.0,BTZ +2023-10-10 15:17:00,9.637,9.637,9.637,9.637,100.0,BTZ +2023-10-10 15:15:00,9.638,9.638,9.637,9.637,417.0,BTZ +2023-10-10 15:14:00,9.646,9.646,9.642,9.642,451.0,BTZ +2023-10-10 15:12:00,9.642,9.642,9.642,9.642,494.0,BTZ +2023-10-10 15:11:00,9.642,9.642,9.642,9.642,111.0,BTZ +2023-10-10 15:10:00,9.642,9.646,9.642,9.646,600.0,BTZ +2023-10-10 15:08:00,9.642,9.642,9.642,9.642,100.0,BTZ +2023-10-10 15:07:00,9.642,9.647,9.642,9.647,4100.0,BTZ +2023-10-10 15:05:00,9.642,9.642,9.642,9.642,100.0,BTZ +2023-10-10 15:03:00,9.642,9.642,9.642,9.642,100.0,BTZ +2023-10-10 14:58:00,9.642,9.647,9.642,9.647,500.0,BTZ +2023-10-10 14:53:00,9.642,9.642,9.642,9.642,150.0,BTZ +2023-10-10 14:51:00,9.646,9.646,9.646,9.646,1000.0,BTZ +2023-10-10 14:45:00,9.638,9.646,9.638,9.646,511.0,BTZ +2023-10-10 14:44:00,9.636,9.637,9.636,9.637,4888.0,BTZ +2023-10-10 14:43:00,9.637,9.637,9.637,9.637,920.0,BTZ +2023-10-10 14:42:00,9.637,9.637,9.629,9.632,1983.0,BTZ +2023-10-10 14:41:00,9.632,9.632,9.632,9.632,100.0,BTZ +2023-10-10 14:40:00,9.636,9.636,9.636,9.636,1320.0,BTZ +2023-10-10 14:39:00,9.632,9.637,9.632,9.637,701.0,BTZ +2023-10-10 14:35:00,9.627,9.627,9.627,9.627,1014.0,BTZ +2023-10-10 14:34:00,9.627,9.627,9.627,9.627,423.0,BTZ +2023-10-10 14:33:00,9.627,9.627,9.626,9.626,900.0,BTZ +2023-10-10 14:28:00,9.622,9.626,9.622,9.626,392.0,BTZ +2023-10-10 14:26:00,9.617,9.627,9.617,9.627,6600.0,BTZ +2023-10-10 14:24:00,9.626,9.626,9.626,9.626,115.0,BTZ +2023-10-10 14:22:00,9.627,9.627,9.627,9.627,300.0,BTZ +2023-10-10 14:21:00,9.627,9.627,9.627,9.627,600.0,BTZ +2023-10-10 14:19:00,9.627,9.627,9.627,9.627,750.0,BTZ +2023-10-10 14:17:00,9.627,9.627,9.627,9.627,100.0,BTZ +2023-10-10 14:16:00,9.622,9.627,9.622,9.627,402.0,BTZ +2023-10-10 14:14:00,9.622,9.622,9.622,9.622,387.0,BTZ +2023-10-10 14:13:00,9.627,9.627,9.627,9.627,600.0,BTZ +2023-10-10 14:09:00,9.627,9.627,9.627,9.627,200.0,BTZ +2023-10-10 14:07:00,9.623,9.623,9.623,9.623,1497.0,BTZ +2023-10-10 14:06:00,9.627,9.627,9.627,9.627,400.0,BTZ +2023-10-10 14:05:00,9.627,9.627,9.627,9.627,100.0,BTZ +2023-10-10 14:04:00,9.627,9.627,9.627,9.627,200.0,BTZ +2023-10-10 14:03:00,9.622,9.627,9.622,9.627,500.0,BTZ +2023-10-10 13:59:00,9.622,9.622,9.622,9.622,500.0,BTZ +2023-10-10 13:58:00,9.627,9.627,9.627,9.627,269.0,BTZ +2023-10-10 13:54:00,9.627,9.627,9.627,9.627,715.0,BTZ +2023-10-10 13:52:00,9.627,9.627,9.627,9.627,756.0,BTZ +2023-10-10 13:50:00,9.632,9.632,9.632,9.632,1000.0,BTZ +2023-10-10 13:47:00,9.632,9.632,9.627,9.627,200.0,BTZ +2023-10-10 13:46:00,9.627,9.628,9.627,9.628,672.0,BTZ +2023-10-10 13:45:00,9.629,9.629,9.629,9.629,372.0,BTZ +2023-10-10 13:44:00,9.632,9.632,9.632,9.632,100.0,BTZ +2023-10-10 13:41:00,9.636,9.636,9.632,9.632,200.0,BTZ +2023-10-10 13:40:00,9.627,9.627,9.627,9.627,277.0,BTZ +2023-10-10 13:39:00,9.627,9.632,9.627,9.632,1771.0,BTZ +2023-10-10 13:38:00,9.632,9.632,9.632,9.632,576.0,BTZ +2023-10-10 13:37:00,9.627,9.637,9.627,9.637,5527.0,BTZ +2023-10-10 13:36:00,9.622,9.622,9.622,9.622,1520.0,BTZ +2023-10-10 13:35:00,9.622,9.622,9.622,9.622,500.0,BTZ +2023-10-10 13:34:00,9.622,9.622,9.622,9.622,106.0,BTZ +2023-10-10 13:31:00,9.626,9.626,9.626,9.626,800.0,BTZ +2023-10-10 13:28:00,9.627,9.627,9.627,9.627,200.0,BTZ +2023-10-10 13:25:00,9.622,9.626,9.622,9.626,600.0,BTZ +2023-10-10 13:23:00,9.626,9.626,9.625,9.626,200.0,BTZ +2023-10-10 13:22:00,9.622,9.626,9.622,9.626,800.0,BTZ +2023-10-10 13:21:00,9.617,9.617,9.617,9.617,1300.0,BTZ +2023-10-10 13:18:00,9.617,9.617,9.612,9.617,500.0,BTZ +2023-10-10 13:09:00,9.612,9.612,9.612,9.612,2000.0,BTZ +2023-10-10 13:08:00,9.612,9.612,9.612,9.612,700.0,BTZ +2023-10-10 13:07:00,9.607,9.612,9.607,9.612,1065.0,BTZ +2023-10-10 13:06:00,9.612,9.612,9.612,9.612,700.0,BTZ +2023-10-10 13:05:00,9.612,9.612,9.612,9.612,800.0,BTZ +2023-10-10 13:04:00,9.607,9.616,9.607,9.616,10800.0,BTZ +2023-10-10 13:01:00,9.612,9.616,9.612,9.616,700.0,BTZ +2023-10-10 13:00:00,9.612,9.612,9.612,9.612,600.0,BTZ +2023-10-10 12:59:00,9.616,9.616,9.616,9.616,2065.0,BTZ +2023-10-10 12:57:00,9.617,9.617,9.607,9.607,207.0,BTZ +2023-10-10 12:56:00,9.617,9.617,9.617,9.617,100.0,BTZ +2023-10-10 12:53:00,9.617,9.617,9.612,9.612,310.0,BTZ +2023-10-10 12:51:00,9.616,9.616,9.616,9.616,155.0,BTZ +2023-10-10 12:50:00,9.617,9.617,9.617,9.617,1756.0,BTZ +2023-10-10 12:48:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-10-10 12:47:00,9.622,9.622,9.622,9.622,243.0,BTZ +2023-10-10 12:46:00,9.622,9.622,9.622,9.622,1002.0,BTZ +2023-10-10 12:43:00,9.617,9.626,9.617,9.626,1050.0,BTZ +2023-10-10 12:41:00,9.612,9.612,9.612,9.612,777.0,BTZ +2023-10-10 12:37:00,9.617,9.617,9.616,9.616,301.0,BTZ +2023-10-10 12:36:00,9.617,9.617,9.612,9.612,2655.0,BTZ +2023-10-10 12:35:00,9.607,9.617,9.607,9.617,2600.0,BTZ +2023-10-10 12:29:00,9.615,9.615,9.615,9.615,400.0,BTZ +2023-10-10 12:27:00,9.611,9.617,9.611,9.617,4100.0,BTZ +2023-10-10 12:22:00,9.617,9.617,9.617,9.617,600.0,BTZ +2023-10-10 12:21:00,9.615,9.615,9.612,9.612,500.0,BTZ +2023-10-10 12:20:00,9.616,9.616,9.616,9.616,100.0,BTZ +2023-10-10 12:19:00,9.607,9.607,9.607,9.607,1600.0,BTZ +2023-10-10 12:18:00,9.604,9.604,9.604,9.604,413.0,BTZ +2023-10-10 12:15:00,9.607,9.607,9.607,9.607,700.0,BTZ +2023-10-10 12:14:00,9.602,9.602,9.602,9.602,100.0,BTZ +2023-10-10 12:09:00,9.607,9.607,9.607,9.607,400.0,BTZ +2023-10-10 12:08:00,9.602,9.602,9.602,9.602,1000.0,BTZ +2023-10-10 12:07:00,9.602,9.602,9.602,9.602,1271.0,BTZ +2023-10-10 12:06:00,9.607,9.607,9.607,9.607,1000.0,BTZ +2023-10-10 12:05:00,9.602,9.607,9.602,9.607,600.0,BTZ +2023-10-10 12:04:00,9.598,9.598,9.598,9.598,300.0,BTZ +2023-10-10 12:01:00,9.602,9.602,9.602,9.602,150.0,BTZ +2023-10-10 11:58:00,9.597,9.602,9.597,9.602,600.0,BTZ +2023-10-10 11:57:00,9.597,9.597,9.597,9.597,423.0,BTZ +2023-10-10 11:54:00,9.597,9.597,9.597,9.597,600.0,BTZ +2023-10-10 11:50:00,9.592,9.592,9.592,9.592,200.0,BTZ +2023-10-10 11:49:00,9.597,9.597,9.597,9.597,200.0,BTZ +2023-10-10 11:46:00,9.597,9.597,9.597,9.597,1000.0,BTZ +2023-10-10 11:45:00,9.592,9.592,9.592,9.592,210.0,BTZ +2023-10-10 11:43:00,9.587,9.587,9.587,9.587,469.0,BTZ +2023-10-10 11:41:00,9.587,9.587,9.587,9.587,667.0,BTZ +2023-10-10 11:40:00,9.587,9.587,9.587,9.587,500.0,BTZ +2023-10-10 11:36:00,9.582,9.582,9.582,9.582,400.0,BTZ +2023-10-10 11:35:00,9.577,9.577,9.577,9.577,200.0,BTZ +2023-10-10 11:34:00,9.577,9.577,9.577,9.577,200.0,BTZ +2023-10-10 11:33:00,9.577,9.577,9.577,9.577,6206.0,BTZ +2023-10-10 11:32:00,9.567,9.567,9.567,9.567,2061.0,BTZ +2023-10-10 11:30:00,9.566,9.566,9.566,9.566,200.0,BTZ +2023-10-10 11:29:00,9.562,9.562,9.562,9.562,150.0,BTZ +2023-10-10 11:26:00,9.562,9.562,9.562,9.562,380.0,BTZ +2023-10-10 11:19:00,9.562,9.566,9.557,9.566,3100.0,BTZ +2023-10-10 11:17:00,9.567,9.567,9.567,9.567,100.0,BTZ +2023-10-10 11:16:00,9.557,9.566,9.557,9.566,216.0,BTZ +2023-10-10 11:15:00,9.557,9.557,9.547,9.557,15337.0,BTZ +2023-10-10 10:58:00,9.547,9.557,9.547,9.557,1300.0,BTZ +2023-10-10 10:53:00,9.537,9.538,9.537,9.538,419.0,BTZ +2023-10-10 10:52:00,9.537,9.537,9.537,9.537,200.0,BTZ +2023-10-10 10:50:00,9.537,9.544,9.531,9.533,8985.0,BTZ +2023-10-10 10:49:00,9.528,9.533,9.528,9.533,7843.0,BTZ +2023-10-10 10:47:00,9.537,9.538,9.535,9.535,509.0,BTZ +2023-10-10 10:44:00,9.537,9.538,9.537,9.538,106.0,BTZ +2023-10-10 10:42:00,9.542,9.542,9.528,9.528,5332.0,BTZ +2023-10-10 10:38:00,9.547,9.547,9.547,9.547,280.0,BTZ +2023-10-10 10:36:00,9.542,9.542,9.542,9.542,205.0,BTZ +2023-10-10 10:35:00,9.547,9.547,9.547,9.547,100.0,BTZ +2023-10-10 10:34:00,9.537,9.538,9.537,9.538,1099.0,BTZ +2023-10-10 10:31:00,9.535,9.535,9.535,9.535,146.0,BTZ +2023-10-10 10:30:00,9.532,9.533,9.528,9.529,3512.0,BTZ +2023-10-10 10:29:00,9.532,9.533,9.532,9.533,2349.0,BTZ +2023-10-10 10:25:00,9.532,9.533,9.532,9.533,1901.0,BTZ +2023-10-10 10:24:00,9.532,9.533,9.532,9.533,1500.0,BTZ +2023-10-10 10:23:00,9.536,9.536,9.536,9.536,435.0,BTZ +2023-10-10 10:22:00,9.536,9.537,9.528,9.533,4742.0,BTZ +2023-10-10 10:20:00,9.532,9.533,9.532,9.533,1006.0,BTZ +2023-10-10 10:18:00,9.532,9.533,9.532,9.533,3006.0,BTZ +2023-10-10 10:14:00,9.528,9.542,9.528,9.538,3187.0,BTZ +2023-10-10 10:13:00,9.528,9.528,9.519,9.519,1547.0,BTZ +2023-10-10 10:08:00,9.528,9.528,9.528,9.528,161.0,BTZ +2023-10-10 10:07:00,9.523,9.523,9.523,9.523,600.0,BTZ +2023-10-10 10:04:00,9.528,9.528,9.528,9.528,1500.0,BTZ +2023-10-10 10:00:00,9.518,9.518,9.518,9.518,200.0,BTZ +2023-10-10 09:58:00,9.517,9.518,9.517,9.518,1050.0,BTZ +2023-10-10 09:51:00,9.503,9.518,9.503,9.518,3936.0,BTZ +2023-10-10 09:50:00,9.503,9.503,9.503,9.503,100.0,BTZ +2023-10-10 09:48:00,9.498,9.498,9.498,9.498,4050.0,BTZ +2023-10-10 09:44:00,9.507,9.507,9.507,9.507,2500.0,BTZ +2023-10-10 09:42:00,9.504,9.504,9.504,9.504,186.0,BTZ +2023-10-10 09:41:00,9.498,9.498,9.498,9.498,835.0,BTZ +2023-10-10 09:40:00,9.498,9.498,9.498,9.498,404.0,BTZ +2023-10-10 09:39:00,9.494,9.498,9.488,9.498,1832.0,BTZ +2023-10-10 09:38:00,9.493,9.493,9.493,9.493,101.0,BTZ +2023-10-10 09:37:00,9.493,9.493,9.493,9.493,100.0,BTZ +2023-10-10 09:36:00,9.488,9.493,9.488,9.488,3104.0,BTZ +2023-10-10 09:35:00,9.498,9.498,9.498,9.498,400.0,BTZ +2023-10-10 09:33:00,9.518,9.518,9.508,9.508,414.0,BTZ +2023-10-10 09:32:00,9.528,9.528,9.518,9.518,1222.0,BTZ +2023-10-10 09:30:00,9.508,9.538,9.508,9.538,22011.0,BTZ +2023-10-10 08:01:00,9.547,9.547,9.537,9.538,600.0,BTZ +2023-10-10 07:09:00,9.597,9.597,9.597,9.597,400.0,BTZ +2023-10-09 19:00:00,9.557,9.557,9.557,9.557,1350.0,BTZ +2023-10-09 18:30:00,9.557,9.557,9.557,9.557,1350.0,BTZ +2023-10-09 18:27:00,9.597,9.597,9.597,9.597,150.0,BTZ +2023-10-09 16:10:00,9.557,9.557,9.557,9.557,1350.0,BTZ +2023-10-09 16:00:00,9.537,9.557,9.532,9.557,2889.0,BTZ +2023-10-09 15:59:00,9.542,9.542,9.532,9.538,7606.0,BTZ +2023-10-09 15:55:00,9.542,9.547,9.537,9.542,4139.0,BTZ +2023-10-09 15:54:00,9.538,9.539,9.537,9.538,3120.0,BTZ +2023-10-09 15:52:00,9.542,9.542,9.542,9.542,144.0,BTZ +2023-10-09 15:50:00,9.537,9.538,9.537,9.538,300.0,BTZ +2023-10-09 15:49:00,9.537,9.538,9.537,9.538,300.0,BTZ +2023-10-09 15:48:00,9.537,9.538,9.532,9.538,400.0,BTZ +2023-10-09 15:47:00,9.537,9.538,9.537,9.538,301.0,BTZ +2023-10-09 15:46:00,9.537,9.538,9.532,9.538,400.0,BTZ +2023-10-09 15:45:00,9.537,9.538,9.537,9.538,1933.0,BTZ +2023-10-09 15:44:00,9.537,9.538,9.532,9.533,300.0,BTZ +2023-10-09 15:43:00,9.537,9.538,9.528,9.538,300.0,BTZ +2023-10-09 15:42:00,9.532,9.538,9.532,9.538,400.0,BTZ +2023-10-09 15:41:00,9.537,9.538,9.537,9.538,200.0,BTZ +2023-10-09 15:40:00,9.532,9.538,9.529,9.538,1050.0,BTZ +2023-10-09 15:39:00,9.537,9.538,9.537,9.538,200.0,BTZ +2023-10-09 15:38:00,9.532,9.538,9.532,9.538,300.0,BTZ +2023-10-09 15:37:00,9.537,9.538,9.537,9.538,200.0,BTZ +2023-10-09 15:36:00,9.537,9.538,9.537,9.538,140.0,BTZ +2023-10-09 15:35:00,9.537,9.538,9.532,9.538,500.0,BTZ +2023-10-09 15:34:00,9.537,9.538,9.537,9.538,200.0,BTZ +2023-10-09 15:33:00,9.537,9.538,9.537,9.538,100.0,BTZ +2023-10-09 15:32:00,9.537,9.538,9.537,9.538,100.0,BTZ +2023-10-09 15:31:00,9.537,9.538,9.537,9.538,200.0,BTZ +2023-10-09 15:30:00,9.537,9.538,9.537,9.538,200.0,BTZ +2023-10-09 15:29:00,9.537,9.538,9.528,9.538,500.0,BTZ +2023-10-09 15:28:00,9.536,9.538,9.536,9.538,300.0,BTZ +2023-10-09 15:27:00,9.537,9.538,9.528,9.538,710.0,BTZ +2023-10-09 15:26:00,9.537,9.538,9.537,9.538,200.0,BTZ +2023-10-09 15:25:00,9.537,9.538,9.537,9.538,200.0,BTZ +2023-10-09 15:22:00,9.528,9.528,9.528,9.528,240.0,BTZ +2023-10-09 15:21:00,9.528,9.528,9.526,9.526,200.0,BTZ +2023-10-09 15:20:00,9.523,9.527,9.523,9.523,4115.0,BTZ +2023-10-09 15:18:00,9.526,9.527,9.526,9.527,520.0,BTZ +2023-10-09 15:14:00,9.523,9.523,9.523,9.523,584.0,BTZ +2023-10-09 15:12:00,9.523,9.523,9.523,9.523,100.0,BTZ +2023-10-09 15:09:00,9.532,9.533,9.518,9.518,2600.0,BTZ +2023-10-09 15:05:00,9.535,9.536,9.532,9.533,600.0,BTZ +2023-10-09 15:00:00,9.532,9.533,9.532,9.533,100.0,BTZ +2023-10-09 14:57:00,9.528,9.528,9.528,9.528,809.0,BTZ +2023-10-09 14:56:00,9.527,9.527,9.527,9.527,200.0,BTZ +2023-10-09 14:53:00,9.527,9.527,9.527,9.527,200.0,BTZ +2023-10-09 14:44:00,9.524,9.528,9.524,9.528,1270.0,BTZ +2023-10-09 14:43:00,9.523,9.528,9.523,9.528,3199.0,BTZ +2023-10-09 14:36:00,9.523,9.523,9.523,9.523,120.0,BTZ +2023-10-09 14:32:00,9.528,9.528,9.528,9.528,150.0,BTZ +2023-10-09 14:31:00,9.523,9.524,9.523,9.524,238.0,BTZ +2023-10-09 14:26:00,9.523,9.523,9.523,9.523,4500.0,BTZ +2023-10-09 14:25:00,9.528,9.528,9.523,9.523,200.0,BTZ +2023-10-09 14:19:00,9.528,9.528,9.528,9.528,1660.0,BTZ +2023-10-09 14:17:00,9.528,9.528,9.528,9.528,315.0,BTZ +2023-10-09 14:16:00,9.518,9.538,9.518,9.528,21201.0,BTZ +2023-10-09 14:14:00,9.509,9.518,9.509,9.518,1200.0,BTZ +2023-10-09 13:48:00,9.508,9.508,9.508,9.508,2200.0,BTZ +2023-10-09 13:41:00,9.507,9.507,9.507,9.507,1000.0,BTZ +2023-10-09 13:39:00,9.503,9.503,9.503,9.503,620.0,BTZ +2023-10-09 13:36:00,9.503,9.507,9.503,9.507,940.0,BTZ +2023-10-09 13:26:00,9.503,9.507,9.503,9.507,1077.0,BTZ +2023-10-09 13:25:00,9.5,9.5,9.5,9.5,1000.0,BTZ +2023-10-09 13:21:00,9.498,9.498,9.498,9.498,1300.0,BTZ +2023-10-09 13:19:00,9.493,9.493,9.493,9.493,1000.0,BTZ +2023-10-09 13:15:00,9.488,9.488,9.488,9.488,150.0,BTZ +2023-10-09 13:14:00,9.498,9.498,9.498,9.498,410.0,BTZ +2023-10-09 13:11:00,9.498,9.498,9.498,9.498,500.0,BTZ +2023-10-09 13:07:00,9.498,9.498,9.498,9.498,1300.0,BTZ +2023-10-09 13:01:00,9.493,9.493,9.493,9.493,700.0,BTZ +2023-10-09 13:00:00,9.492,9.492,9.492,9.492,1000.0,BTZ +2023-10-09 12:59:00,9.488,9.493,9.488,9.493,1500.0,BTZ +2023-10-09 12:56:00,9.488,9.488,9.488,9.488,198.0,BTZ +2023-10-09 12:46:00,9.478,9.488,9.478,9.488,2700.0,BTZ +2023-10-09 12:45:00,9.473,9.473,9.473,9.473,100.0,BTZ +2023-10-09 12:41:00,9.478,9.478,9.478,9.478,642.0,BTZ +2023-10-09 12:38:00,9.477,9.477,9.473,9.473,1940.0,BTZ +2023-10-09 12:37:00,9.473,9.473,9.473,9.473,100.0,BTZ +2023-10-09 12:32:00,9.473,9.473,9.473,9.473,1000.0,BTZ +2023-10-09 12:23:00,9.468,9.473,9.458,9.473,10431.0,BTZ +2023-10-09 12:22:00,9.473,9.476,9.468,9.468,3623.0,BTZ +2023-10-09 12:21:00,9.488,9.488,9.478,9.478,4618.0,BTZ +2023-10-09 12:20:00,9.493,9.493,9.493,9.493,200.0,BTZ +2023-10-09 12:19:00,9.493,9.493,9.493,9.493,200.0,BTZ +2023-10-09 12:15:00,9.493,9.493,9.493,9.493,905.0,BTZ +2023-10-09 12:09:00,9.493,9.493,9.493,9.493,235.0,BTZ +2023-10-09 12:08:00,9.493,9.493,9.493,9.493,574.0,BTZ +2023-10-09 12:07:00,9.493,9.493,9.493,9.493,300.0,BTZ +2023-10-09 12:05:00,9.493,9.493,9.493,9.493,500.0,BTZ +2023-10-09 12:04:00,9.493,9.493,9.493,9.493,600.0,BTZ +2023-10-09 12:00:00,9.497,9.497,9.497,9.497,155.0,BTZ +2023-10-09 11:56:00,9.498,9.503,9.488,9.488,5099.0,BTZ +2023-10-09 11:52:00,9.508,9.508,9.498,9.498,2200.0,BTZ +2023-10-09 11:48:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-09 11:47:00,9.498,9.498,9.498,9.498,1466.0,BTZ +2023-10-09 11:46:00,9.503,9.503,9.503,9.503,103.0,BTZ +2023-10-09 11:43:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-09 11:39:00,9.502,9.513,9.502,9.508,5184.0,BTZ +2023-10-09 11:37:00,9.503,9.503,9.503,9.503,1500.0,BTZ +2023-10-09 11:28:00,9.498,9.503,9.498,9.503,1467.0,BTZ +2023-10-09 11:24:00,9.498,9.498,9.498,9.498,1500.0,BTZ +2023-10-09 11:21:00,9.49,9.49,9.49,9.49,651.0,BTZ +2023-10-09 11:12:00,9.497,9.497,9.497,9.497,317.0,BTZ +2023-10-09 11:11:00,9.493,9.493,9.493,9.493,100.0,BTZ +2023-10-09 11:10:00,9.493,9.493,9.493,9.493,105.0,BTZ +2023-10-09 11:09:00,9.488,9.488,9.488,9.488,100.0,BTZ +2023-10-09 11:08:00,9.503,9.503,9.498,9.498,6170.0,BTZ +2023-10-09 11:07:00,9.503,9.503,9.503,9.503,3135.0,BTZ +2023-10-09 10:58:00,9.503,9.503,9.503,9.503,100.0,BTZ +2023-10-09 10:53:00,9.503,9.508,9.5,9.508,5216.0,BTZ +2023-10-09 10:49:00,9.498,9.503,9.498,9.503,400.0,BTZ +2023-10-09 10:34:00,9.503,9.508,9.503,9.508,1900.0,BTZ +2023-10-09 10:33:00,9.503,9.508,9.503,9.508,608.0,BTZ +2023-10-09 10:32:00,9.503,9.503,9.503,9.503,117.0,BTZ +2023-10-09 10:27:00,9.503,9.508,9.503,9.508,1200.0,BTZ +2023-10-09 10:23:00,9.503,9.503,9.498,9.498,302.0,BTZ +2023-10-09 10:20:00,9.503,9.503,9.503,9.503,122.0,BTZ +2023-10-09 10:17:00,9.506,9.507,9.506,9.507,150.0,BTZ +2023-10-09 10:16:00,9.513,9.513,9.508,9.508,6000.0,BTZ +2023-10-09 10:08:00,9.518,9.518,9.518,9.518,200.0,BTZ +2023-10-09 10:05:00,9.517,9.517,9.517,9.517,985.0,BTZ +2023-10-09 10:01:00,9.517,9.517,9.517,9.517,100.0,BTZ +2023-10-09 10:00:00,9.518,9.518,9.518,9.518,100.0,BTZ +2023-10-09 09:59:00,9.513,9.513,9.508,9.513,969.0,BTZ +2023-10-09 09:55:00,9.504,9.518,9.504,9.518,10367.0,BTZ +2023-10-09 09:51:00,9.498,9.503,9.498,9.503,200.0,BTZ +2023-10-09 09:50:00,9.493,9.498,9.493,9.498,999.0,BTZ +2023-10-09 09:49:00,9.498,9.498,9.493,9.493,230.0,BTZ +2023-10-09 09:37:00,9.488,9.488,9.488,9.488,400.0,BTZ +2023-10-09 09:35:00,9.488,9.488,9.483,9.483,200.0,BTZ +2023-10-09 09:34:00,9.497,9.498,9.488,9.498,1198.0,BTZ +2023-10-09 09:32:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-09 09:30:00,9.468,9.508,9.468,9.508,6617.0,BTZ +2023-10-09 07:07:00,9.498,9.498,9.498,9.498,2.0,BTZ +2023-10-06 19:00:00,9.438,9.438,9.438,9.438,1873.0,BTZ +2023-10-06 18:30:00,9.438,9.438,9.438,9.438,1873.0,BTZ +2023-10-06 16:16:00,9.468,9.468,9.468,9.468,50.0,BTZ +2023-10-06 16:10:00,9.438,9.438,9.438,9.438,1873.0,BTZ +2023-10-06 16:00:00,9.438,9.438,9.433,9.438,3946.0,BTZ +2023-10-06 15:59:00,9.433,9.438,9.428,9.438,2818.0,BTZ +2023-10-06 15:58:00,9.438,9.438,9.438,9.438,400.0,BTZ +2023-10-06 15:57:00,9.437,9.438,9.433,9.433,901.0,BTZ +2023-10-06 15:56:00,9.428,9.433,9.428,9.433,1405.0,BTZ +2023-10-06 15:55:00,9.443,9.443,9.428,9.429,10158.0,BTZ +2023-10-06 15:53:00,9.443,9.443,9.443,9.443,370.0,BTZ +2023-10-06 15:52:00,9.448,9.448,9.448,9.448,130.0,BTZ +2023-10-06 15:51:00,9.448,9.448,9.448,9.448,120.0,BTZ +2023-10-06 15:50:00,9.443,9.443,9.443,9.443,400.0,BTZ +2023-10-06 15:49:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-06 15:47:00,9.448,9.448,9.448,9.448,700.0,BTZ +2023-10-06 15:43:00,9.448,9.448,9.448,9.448,2030.0,BTZ +2023-10-06 15:42:00,9.443,9.443,9.443,9.443,190.0,BTZ +2023-10-06 15:38:00,9.445,9.445,9.445,9.445,440.0,BTZ +2023-10-06 15:37:00,9.443,9.443,9.443,9.443,164.0,BTZ +2023-10-06 15:35:00,9.443,9.448,9.443,9.448,680.0,BTZ +2023-10-06 15:34:00,9.443,9.447,9.439,9.447,668.0,BTZ +2023-10-06 15:33:00,9.443,9.443,9.443,9.443,289.0,BTZ +2023-10-06 15:32:00,9.443,9.443,9.443,9.443,500.0,BTZ +2023-10-06 15:31:00,9.438,9.443,9.438,9.443,349.0,BTZ +2023-10-06 15:30:00,9.448,9.448,9.443,9.443,4000.0,BTZ +2023-10-06 15:28:00,9.443,9.443,9.443,9.443,100.0,BTZ +2023-10-06 15:26:00,9.443,9.443,9.443,9.443,100.0,BTZ +2023-10-06 15:24:00,9.448,9.448,9.448,9.448,500.0,BTZ +2023-10-06 15:23:00,9.443,9.445,9.443,9.443,1100.0,BTZ +2023-10-06 15:20:00,9.443,9.443,9.443,9.443,199.0,BTZ +2023-10-06 15:05:00,9.443,9.443,9.443,9.443,100.0,BTZ +2023-10-06 15:03:00,9.443,9.443,9.443,9.443,100.0,BTZ +2023-10-06 14:53:00,9.447,9.447,9.447,9.447,2031.0,BTZ +2023-10-06 14:52:00,9.443,9.443,9.443,9.443,100.0,BTZ +2023-10-06 14:48:00,9.443,9.447,9.443,9.447,2703.0,BTZ +2023-10-06 14:44:00,9.453,9.453,9.448,9.448,5669.0,BTZ +2023-10-06 14:43:00,9.468,9.468,9.458,9.458,7729.0,BTZ +2023-10-06 14:29:00,9.468,9.468,9.468,9.468,3623.0,BTZ +2023-10-06 14:28:00,9.473,9.473,9.468,9.468,1096.0,BTZ +2023-10-06 14:27:00,9.478,9.478,9.478,9.478,221.0,BTZ +2023-10-06 14:26:00,9.478,9.478,9.478,9.478,404.0,BTZ +2023-10-06 14:25:00,9.478,9.478,9.478,9.478,420.0,BTZ +2023-10-06 14:24:00,9.473,9.478,9.473,9.478,4556.0,BTZ +2023-10-06 14:23:00,9.468,9.473,9.468,9.468,2224.0,BTZ +2023-10-06 14:22:00,9.453,9.468,9.453,9.468,5070.0,BTZ +2023-10-06 14:19:00,9.453,9.453,9.453,9.453,389.0,BTZ +2023-10-06 14:15:00,9.457,9.463,9.453,9.453,11527.0,BTZ +2023-10-06 14:14:00,9.453,9.458,9.453,9.458,1526.0,BTZ +2023-10-06 14:13:00,9.453,9.453,9.453,9.453,107.0,BTZ +2023-10-06 14:11:00,9.453,9.458,9.453,9.454,1104.0,BTZ +2023-10-06 14:10:00,9.453,9.453,9.453,9.453,1337.0,BTZ +2023-10-06 14:09:00,9.453,9.453,9.448,9.453,487.0,BTZ +2023-10-06 14:08:00,9.457,9.457,9.457,9.457,215.0,BTZ +2023-10-06 14:07:00,9.456,9.456,9.453,9.453,273.0,BTZ +2023-10-06 14:06:00,9.456,9.456,9.456,9.456,255.0,BTZ +2023-10-06 14:05:00,9.453,9.453,9.453,9.453,1900.0,BTZ +2023-10-06 14:03:00,9.452,9.452,9.448,9.448,695.0,BTZ +2023-10-06 14:01:00,9.453,9.453,9.453,9.453,2100.0,BTZ +2023-10-06 13:59:00,9.448,9.448,9.448,9.448,163.0,BTZ +2023-10-06 13:58:00,9.453,9.458,9.448,9.453,4150.0,BTZ +2023-10-06 13:57:00,9.453,9.453,9.453,9.453,751.0,BTZ +2023-10-06 13:55:00,9.458,9.458,9.451,9.451,1805.0,BTZ +2023-10-06 13:53:00,9.458,9.458,9.457,9.457,5301.0,BTZ +2023-10-06 13:52:00,9.448,9.453,9.448,9.449,1450.0,BTZ +2023-10-06 13:51:00,9.45,9.45,9.448,9.448,600.0,BTZ +2023-10-06 13:50:00,9.443,9.448,9.443,9.448,1826.0,BTZ +2023-10-06 13:48:00,9.447,9.447,9.443,9.443,563.0,BTZ +2023-10-06 13:46:00,9.448,9.453,9.448,9.448,11800.0,BTZ +2023-10-06 13:45:00,9.458,9.458,9.448,9.448,10800.0,BTZ +2023-10-06 13:43:00,9.453,9.453,9.448,9.448,800.0,BTZ +2023-10-06 13:40:00,9.448,9.448,9.448,9.448,600.0,BTZ +2023-10-06 13:39:00,9.448,9.453,9.448,9.448,3920.0,BTZ +2023-10-06 13:38:00,9.458,9.458,9.453,9.453,7046.0,BTZ +2023-10-06 13:34:00,9.458,9.458,9.458,9.458,1000.0,BTZ +2023-10-06 13:33:00,9.463,9.463,9.463,9.463,1420.0,BTZ +2023-10-06 13:32:00,9.463,9.463,9.462,9.462,850.0,BTZ +2023-10-06 13:30:00,9.448,9.463,9.448,9.458,9831.0,BTZ +2023-10-06 13:29:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-06 13:28:00,9.448,9.448,9.445,9.445,200.0,BTZ +2023-10-06 13:22:00,9.448,9.448,9.448,9.448,803.0,BTZ +2023-10-06 13:21:00,9.448,9.448,9.448,9.448,2574.0,BTZ +2023-10-06 13:20:00,9.447,9.447,9.447,9.447,2105.0,BTZ +2023-10-06 13:18:00,9.448,9.448,9.448,9.448,200.0,BTZ +2023-10-06 13:15:00,9.448,9.448,9.448,9.448,527.0,BTZ +2023-10-06 13:13:00,9.443,9.443,9.443,9.443,600.0,BTZ +2023-10-06 13:12:00,9.438,9.448,9.438,9.448,3325.0,BTZ +2023-10-06 13:11:00,9.433,9.433,9.433,9.433,100.0,BTZ +2023-10-06 13:09:00,9.437,9.438,9.437,9.438,538.0,BTZ +2023-10-06 13:06:00,9.433,9.438,9.433,9.438,2110.0,BTZ +2023-10-06 13:04:00,9.428,9.428,9.428,9.428,386.0,BTZ +2023-10-06 13:03:00,9.433,9.438,9.433,9.438,650.0,BTZ +2023-10-06 12:57:00,9.433,9.433,9.433,9.433,320.0,BTZ +2023-10-06 12:56:00,9.433,9.433,9.428,9.433,1140.0,BTZ +2023-10-06 12:55:00,9.428,9.438,9.428,9.43,2300.0,BTZ +2023-10-06 12:54:00,9.428,9.428,9.428,9.428,778.0,BTZ +2023-10-06 12:53:00,9.428,9.428,9.423,9.428,1600.0,BTZ +2023-10-06 12:49:00,9.421,9.421,9.42,9.42,1000.0,BTZ +2023-10-06 12:46:00,9.418,9.428,9.418,9.428,1000.0,BTZ +2023-10-06 12:45:00,9.419,9.419,9.419,9.419,700.0,BTZ +2023-10-06 12:42:00,9.423,9.428,9.423,9.428,810.0,BTZ +2023-10-06 12:41:00,9.419,9.419,9.419,9.419,500.0,BTZ +2023-10-06 12:40:00,9.418,9.428,9.418,9.428,1300.0,BTZ +2023-10-06 12:39:00,9.413,9.419,9.413,9.419,425.0,BTZ +2023-10-06 12:38:00,9.413,9.419,9.412,9.414,1330.0,BTZ +2023-10-06 12:37:00,9.409,9.419,9.409,9.419,615.0,BTZ +2023-10-06 12:36:00,9.399,9.399,9.399,9.399,3321.0,BTZ +2023-10-06 12:34:00,9.396,9.399,9.396,9.399,8017.0,BTZ +2023-10-06 12:33:00,9.389,9.389,9.389,9.389,951.0,BTZ +2023-10-06 12:32:00,9.389,9.394,9.389,9.389,5520.0,BTZ +2023-10-06 12:31:00,9.399,9.399,9.379,9.389,18899.0,BTZ +2023-10-06 12:29:00,9.399,9.399,9.399,9.399,743.0,BTZ +2023-10-06 12:28:00,9.398,9.398,9.398,9.398,3000.0,BTZ +2023-10-06 12:24:00,9.389,9.389,9.389,9.389,404.0,BTZ +2023-10-06 12:23:00,9.398,9.398,9.398,9.398,500.0,BTZ +2023-10-06 12:22:00,9.407,9.407,9.399,9.399,1852.0,BTZ +2023-10-06 12:21:00,9.409,9.409,9.399,9.405,2556.0,BTZ +2023-10-06 12:20:00,9.418,9.418,9.418,9.418,6000.0,BTZ +2023-10-06 12:19:00,9.409,9.409,9.409,9.409,7000.0,BTZ +2023-10-06 12:18:00,9.415,9.419,9.415,9.417,823.0,BTZ +2023-10-06 12:16:00,9.409,9.419,9.409,9.419,3143.0,BTZ +2023-10-06 12:15:00,9.409,9.419,9.409,9.415,4180.0,BTZ +2023-10-06 12:14:00,9.44,9.443,9.379,9.408,50109.0,BTZ +2023-10-06 12:13:00,9.443,9.443,9.443,9.443,225.0,BTZ +2023-10-06 12:09:00,9.438,9.443,9.438,9.443,1500.0,BTZ +2023-10-06 12:08:00,9.458,9.458,9.448,9.448,3688.0,BTZ +2023-10-06 12:06:00,9.458,9.458,9.458,9.458,350.0,BTZ +2023-10-06 12:05:00,9.463,9.463,9.463,9.463,220.0,BTZ +2023-10-06 12:02:00,9.463,9.463,9.463,9.463,200.0,BTZ +2023-10-06 12:01:00,9.458,9.458,9.458,9.458,2136.0,BTZ +2023-10-06 11:55:00,9.448,9.448,9.448,9.448,5341.0,BTZ +2023-10-06 11:53:00,9.453,9.453,9.453,9.453,251.0,BTZ +2023-10-06 11:52:00,9.457,9.457,9.452,9.452,1424.0,BTZ +2023-10-06 11:51:00,9.458,9.458,9.458,9.458,200.0,BTZ +2023-10-06 11:50:00,9.458,9.458,9.458,9.458,140.0,BTZ +2023-10-06 11:49:00,9.448,9.448,9.448,9.448,600.0,BTZ +2023-10-06 11:48:00,9.458,9.458,9.443,9.447,8810.0,BTZ +2023-10-06 11:47:00,9.458,9.458,9.458,9.458,400.0,BTZ +2023-10-06 11:43:00,9.458,9.458,9.458,9.458,3279.0,BTZ +2023-10-06 11:42:00,9.453,9.458,9.453,9.458,1410.0,BTZ +2023-10-06 11:40:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-06 11:39:00,9.453,9.458,9.448,9.453,8814.0,BTZ +2023-10-06 11:37:00,9.453,9.453,9.453,9.453,1113.0,BTZ +2023-10-06 11:36:00,9.457,9.457,9.457,9.457,100.0,BTZ +2023-10-06 11:31:00,9.453,9.453,9.453,9.453,559.0,BTZ +2023-10-06 11:28:00,9.458,9.458,9.458,9.458,3389.0,BTZ +2023-10-06 11:27:00,9.458,9.458,9.458,9.458,2860.0,BTZ +2023-10-06 11:25:00,9.448,9.448,9.448,9.448,631.0,BTZ +2023-10-06 11:24:00,9.448,9.448,9.448,9.448,135.0,BTZ +2023-10-06 11:23:00,9.443,9.443,9.443,9.443,100.0,BTZ +2023-10-06 11:21:00,9.447,9.448,9.447,9.448,501.0,BTZ +2023-10-06 11:19:00,9.448,9.448,9.448,9.448,400.0,BTZ +2023-10-06 11:16:00,9.448,9.448,9.438,9.438,2300.0,BTZ +2023-10-06 11:13:00,9.448,9.448,9.448,9.448,879.0,BTZ +2023-10-06 11:10:00,9.448,9.448,9.448,9.448,1304.0,BTZ +2023-10-06 11:09:00,9.447,9.447,9.447,9.447,137.0,BTZ +2023-10-06 11:05:00,9.443,9.443,9.443,9.443,100.0,BTZ +2023-10-06 11:01:00,9.443,9.443,9.443,9.443,100.0,BTZ +2023-10-06 10:55:00,9.439,9.443,9.439,9.443,1155.0,BTZ +2023-10-06 10:54:00,9.443,9.443,9.443,9.443,100.0,BTZ +2023-10-06 10:50:00,9.448,9.448,9.448,9.448,125.0,BTZ +2023-10-06 10:48:00,9.446,9.446,9.446,9.446,1000.0,BTZ +2023-10-06 10:39:00,9.439,9.439,9.439,9.439,1343.0,BTZ +2023-10-06 10:37:00,9.443,9.448,9.443,9.448,3747.0,BTZ +2023-10-06 10:36:00,9.443,9.448,9.443,9.448,1991.0,BTZ +2023-10-06 10:32:00,9.448,9.448,9.448,9.448,106.0,BTZ +2023-10-06 10:31:00,9.438,9.438,9.438,9.438,292.0,BTZ +2023-10-06 10:30:00,9.438,9.438,9.438,9.438,100.0,BTZ +2023-10-06 10:28:00,9.438,9.438,9.438,9.438,314.0,BTZ +2023-10-06 10:22:00,9.433,9.433,9.433,9.433,100.0,BTZ +2023-10-06 10:16:00,9.438,9.438,9.438,9.438,630.0,BTZ +2023-10-06 10:15:00,9.447,9.447,9.447,9.447,500.0,BTZ +2023-10-06 10:10:00,9.433,9.433,9.433,9.433,241.0,BTZ +2023-10-06 10:02:00,9.441,9.441,9.441,9.441,1294.0,BTZ +2023-10-06 10:01:00,9.443,9.443,9.443,9.443,400.0,BTZ +2023-10-06 09:58:00,9.431,9.431,9.431,9.431,1670.0,BTZ +2023-10-06 09:57:00,9.438,9.438,9.438,9.438,200.0,BTZ +2023-10-06 09:54:00,9.433,9.438,9.433,9.438,300.0,BTZ +2023-10-06 09:53:00,9.428,9.432,9.428,9.432,1845.0,BTZ +2023-10-06 09:49:00,9.438,9.438,9.438,9.438,1020.0,BTZ +2023-10-06 09:46:00,9.447,9.447,9.447,9.447,524.0,BTZ +2023-10-06 09:45:00,9.448,9.448,9.448,9.448,2554.0,BTZ +2023-10-06 09:41:00,9.438,9.438,9.438,9.438,200.0,BTZ +2023-10-06 09:40:00,9.438,9.438,9.438,9.438,400.0,BTZ +2023-10-06 09:39:00,9.438,9.443,9.438,9.443,300.0,BTZ +2023-10-06 09:38:00,9.443,9.448,9.438,9.448,744.0,BTZ +2023-10-06 09:37:00,9.448,9.448,9.448,9.448,101.0,BTZ +2023-10-06 09:36:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-06 09:35:00,9.448,9.448,9.448,9.448,12251.0,BTZ +2023-10-06 09:34:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-06 09:32:00,9.448,9.448,9.448,9.448,2278.0,BTZ +2023-10-06 09:31:00,9.468,9.469,9.448,9.448,2902.0,BTZ +2023-10-06 09:30:00,9.478,9.478,9.478,9.478,25104.0,BTZ +2023-10-05 19:00:00,9.498,9.498,9.498,9.498,2318.0,BTZ +2023-10-05 18:30:00,9.498,9.498,9.498,9.498,2318.0,BTZ +2023-10-05 16:10:00,9.498,9.498,9.498,9.498,2318.0,BTZ +2023-10-05 16:00:00,9.498,9.498,9.498,9.498,4986.0,BTZ +2023-10-05 15:59:00,9.498,9.498,9.488,9.498,6151.0,BTZ +2023-10-05 15:58:00,9.493,9.498,9.493,9.498,3886.0,BTZ +2023-10-05 15:57:00,9.498,9.498,9.493,9.493,5620.0,BTZ +2023-10-05 15:56:00,9.498,9.498,9.488,9.498,7375.0,BTZ +2023-10-05 15:55:00,9.498,9.498,9.493,9.498,1436.0,BTZ +2023-10-05 15:54:00,9.498,9.498,9.493,9.498,443.0,BTZ +2023-10-05 15:53:00,9.498,9.508,9.498,9.498,9434.0,BTZ +2023-10-05 15:52:00,9.498,9.498,9.493,9.498,9087.0,BTZ +2023-10-05 15:51:00,9.493,9.498,9.488,9.498,900.0,BTZ +2023-10-05 15:50:00,9.488,9.493,9.488,9.493,669.0,BTZ +2023-10-05 15:49:00,9.508,9.508,9.488,9.498,12353.0,BTZ +2023-10-05 15:48:00,9.503,9.508,9.493,9.503,16335.0,BTZ +2023-10-05 15:47:00,9.508,9.508,9.501,9.503,4769.0,BTZ +2023-10-05 15:46:00,9.508,9.508,9.503,9.508,500.0,BTZ +2023-10-05 15:45:00,9.508,9.508,9.503,9.508,1047.0,BTZ +2023-10-05 15:44:00,9.503,9.508,9.503,9.508,200.0,BTZ +2023-10-05 15:43:00,9.503,9.508,9.503,9.508,200.0,BTZ +2023-10-05 15:42:00,9.508,9.508,9.503,9.503,400.0,BTZ +2023-10-05 15:41:00,9.508,9.508,9.508,9.508,500.0,BTZ +2023-10-05 15:40:00,9.488,9.498,9.488,9.498,5492.0,BTZ +2023-10-05 15:39:00,9.493,9.493,9.493,9.493,133.0,BTZ +2023-10-05 15:38:00,9.493,9.493,9.493,9.493,200.0,BTZ +2023-10-05 15:37:00,9.493,9.493,9.493,9.493,100.0,BTZ +2023-10-05 15:36:00,9.493,9.493,9.493,9.493,100.0,BTZ +2023-10-05 15:35:00,9.493,9.498,9.493,9.498,605.0,BTZ +2023-10-05 15:34:00,9.503,9.503,9.498,9.503,1597.0,BTZ +2023-10-05 15:33:00,9.501,9.503,9.498,9.503,1643.0,BTZ +2023-10-05 15:32:00,9.503,9.503,9.498,9.503,4651.0,BTZ +2023-10-05 15:31:00,9.503,9.508,9.503,9.503,572.0,BTZ +2023-10-05 15:30:00,9.503,9.503,9.503,9.503,200.0,BTZ +2023-10-05 15:29:00,9.508,9.508,9.503,9.503,557.0,BTZ +2023-10-05 15:28:00,9.508,9.508,9.503,9.503,480.0,BTZ +2023-10-05 15:27:00,9.508,9.508,9.503,9.508,335.0,BTZ +2023-10-05 15:26:00,9.508,9.508,9.503,9.508,8902.0,BTZ +2023-10-05 15:25:00,9.506,9.506,9.506,9.506,100.0,BTZ +2023-10-05 15:23:00,9.503,9.503,9.498,9.503,7536.0,BTZ +2023-10-05 15:22:00,9.503,9.508,9.498,9.508,16798.0,BTZ +2023-10-05 15:20:00,9.498,9.508,9.498,9.498,9854.0,BTZ +2023-10-05 15:19:00,9.493,9.498,9.493,9.498,200.0,BTZ +2023-10-05 15:17:00,9.498,9.498,9.493,9.493,200.0,BTZ +2023-10-05 15:16:00,9.498,9.498,9.493,9.493,200.0,BTZ +2023-10-05 15:14:00,9.498,9.498,9.493,9.493,500.0,BTZ +2023-10-05 15:13:00,9.493,9.493,9.493,9.493,100.0,BTZ +2023-10-05 15:12:00,9.498,9.498,9.498,9.498,200.0,BTZ +2023-10-05 15:11:00,9.493,9.498,9.493,9.498,1642.0,BTZ +2023-10-05 15:10:00,9.493,9.498,9.493,9.498,200.0,BTZ +2023-10-05 15:09:00,9.491,9.492,9.491,9.492,524.0,BTZ +2023-10-05 15:07:00,9.497,9.497,9.493,9.493,1600.0,BTZ +2023-10-05 15:06:00,9.493,9.498,9.493,9.498,1063.0,BTZ +2023-10-05 15:05:00,9.508,9.513,9.488,9.493,13196.0,BTZ +2023-10-05 15:04:00,9.508,9.508,9.508,9.508,500.0,BTZ +2023-10-05 15:03:00,9.513,9.518,9.508,9.508,2851.0,BTZ +2023-10-05 15:02:00,9.508,9.508,9.508,9.508,1150.0,BTZ +2023-10-05 15:01:00,9.498,9.508,9.498,9.508,2892.0,BTZ +2023-10-05 14:59:00,9.498,9.498,9.498,9.498,405.0,BTZ +2023-10-05 14:58:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-05 14:57:00,9.497,9.498,9.497,9.498,2300.0,BTZ +2023-10-05 14:55:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-05 14:54:00,9.498,9.498,9.493,9.498,1002.0,BTZ +2023-10-05 14:52:00,9.498,9.498,9.493,9.493,755.0,BTZ +2023-10-05 14:50:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-05 14:48:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-05 14:47:00,9.498,9.498,9.494,9.494,1042.0,BTZ +2023-10-05 14:45:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-05 14:44:00,9.493,9.498,9.493,9.498,200.0,BTZ +2023-10-05 14:42:00,9.498,9.498,9.493,9.493,570.0,BTZ +2023-10-05 14:40:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-05 14:38:00,9.493,9.498,9.493,9.498,600.0,BTZ +2023-10-05 14:37:00,9.492,9.492,9.492,9.492,200.0,BTZ +2023-10-05 14:33:00,9.493,9.493,9.493,9.493,101.0,BTZ +2023-10-05 14:31:00,9.495,9.495,9.495,9.495,2013.0,BTZ +2023-10-05 14:30:00,9.488,9.498,9.488,9.498,2000.0,BTZ +2023-10-05 14:29:00,9.488,9.488,9.488,9.488,1000.0,BTZ +2023-10-05 14:26:00,9.488,9.488,9.483,9.483,300.0,BTZ +2023-10-05 14:22:00,9.487,9.487,9.487,9.487,325.0,BTZ +2023-10-05 14:20:00,9.483,9.488,9.483,9.488,496.0,BTZ +2023-10-05 14:18:00,9.478,9.478,9.478,9.478,8900.0,BTZ +2023-10-05 14:15:00,9.478,9.478,9.478,9.478,240.0,BTZ +2023-10-05 14:14:00,9.478,9.478,9.473,9.473,300.0,BTZ +2023-10-05 14:11:00,9.468,9.478,9.468,9.478,3000.0,BTZ +2023-10-05 14:10:00,9.473,9.478,9.473,9.478,5451.0,BTZ +2023-10-05 14:09:00,9.473,9.473,9.473,9.473,120.0,BTZ +2023-10-05 14:08:00,9.473,9.473,9.473,9.473,100.0,BTZ +2023-10-05 14:07:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-05 14:05:00,9.478,9.478,9.473,9.473,200.0,BTZ +2023-10-05 13:59:00,9.469,9.473,9.469,9.473,500.0,BTZ +2023-10-05 13:58:00,9.477,9.477,9.477,9.477,150.0,BTZ +2023-10-05 13:56:00,9.469,9.478,9.469,9.478,1400.0,BTZ +2023-10-05 13:55:00,9.478,9.478,9.478,9.478,545.0,BTZ +2023-10-05 13:51:00,9.478,9.478,9.478,9.478,255.0,BTZ +2023-10-05 13:48:00,9.483,9.483,9.478,9.483,2300.0,BTZ +2023-10-05 13:46:00,9.483,9.483,9.483,9.483,102.0,BTZ +2023-10-05 13:44:00,9.483,9.483,9.483,9.483,200.0,BTZ +2023-10-05 13:39:00,9.488,9.488,9.488,9.488,730.0,BTZ +2023-10-05 13:38:00,9.483,9.488,9.483,9.488,9950.0,BTZ +2023-10-05 13:35:00,9.478,9.478,9.478,9.478,2671.0,BTZ +2023-10-05 13:34:00,9.478,9.483,9.478,9.483,1329.0,BTZ +2023-10-05 13:31:00,9.473,9.473,9.473,9.473,100.0,BTZ +2023-10-05 13:27:00,9.468,9.468,9.468,9.468,130.0,BTZ +2023-10-05 13:23:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-05 13:22:00,9.468,9.473,9.468,9.473,3500.0,BTZ +2023-10-05 13:20:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-05 13:19:00,9.473,9.478,9.473,9.478,594.0,BTZ +2023-10-05 13:18:00,9.473,9.473,9.473,9.473,199.0,BTZ +2023-10-05 13:15:00,9.476,9.476,9.476,9.476,150.0,BTZ +2023-10-05 13:09:00,9.476,9.476,9.476,9.476,300.0,BTZ +2023-10-05 13:07:00,9.473,9.473,9.473,9.473,200.0,BTZ +2023-10-05 13:06:00,9.478,9.478,9.468,9.468,2911.0,BTZ +2023-10-05 13:00:00,9.483,9.483,9.483,9.483,100.0,BTZ +2023-10-05 12:56:00,9.493,9.493,9.483,9.488,3928.0,BTZ +2023-10-05 12:52:00,9.498,9.498,9.498,9.498,300.0,BTZ +2023-10-05 12:50:00,9.498,9.498,9.498,9.498,852.0,BTZ +2023-10-05 12:49:00,9.508,9.508,9.498,9.498,1862.0,BTZ +2023-10-05 12:43:00,9.508,9.508,9.508,9.508,100.0,BTZ +2023-10-05 12:40:00,9.508,9.508,9.508,9.508,100.0,BTZ +2023-10-05 12:36:00,9.508,9.511,9.508,9.511,1071.0,BTZ +2023-10-05 12:35:00,9.513,9.513,9.513,9.513,370.0,BTZ +2023-10-05 12:32:00,9.513,9.513,9.513,9.513,112.0,BTZ +2023-10-05 12:31:00,9.513,9.513,9.513,9.513,100.0,BTZ +2023-10-05 12:25:00,9.508,9.508,9.508,9.508,174.0,BTZ +2023-10-05 12:23:00,9.513,9.513,9.513,9.513,131.0,BTZ +2023-10-05 12:21:00,9.508,9.508,9.508,9.508,350.0,BTZ +2023-10-05 12:10:00,9.503,9.503,9.503,9.503,100.0,BTZ +2023-10-05 12:06:00,9.508,9.508,9.508,9.508,241.0,BTZ +2023-10-05 12:01:00,9.508,9.508,9.508,9.508,160.0,BTZ +2023-10-05 11:59:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-05 11:57:00,9.498,9.498,9.498,9.498,1200.0,BTZ +2023-10-05 11:54:00,9.508,9.508,9.508,9.508,3651.0,BTZ +2023-10-05 11:51:00,9.498,9.498,9.493,9.498,2531.0,BTZ +2023-10-05 11:45:00,9.498,9.498,9.498,9.498,500.0,BTZ +2023-10-05 11:43:00,9.493,9.493,9.493,9.493,100.0,BTZ +2023-10-05 11:39:00,9.495,9.495,9.495,9.495,110.0,BTZ +2023-10-05 11:32:00,9.493,9.493,9.493,9.493,100.0,BTZ +2023-10-05 11:25:00,9.498,9.498,9.498,9.498,1054.0,BTZ +2023-10-05 11:22:00,9.488,9.488,9.488,9.488,100.0,BTZ +2023-10-05 11:20:00,9.493,9.493,9.488,9.488,600.0,BTZ +2023-10-05 11:17:00,9.498,9.498,9.498,9.498,900.0,BTZ +2023-10-05 11:14:00,9.498,9.498,9.498,9.498,460.0,BTZ +2023-10-05 11:12:00,9.493,9.493,9.493,9.493,179.0,BTZ +2023-10-05 11:11:00,9.493,9.493,9.493,9.493,119.0,BTZ +2023-10-05 11:10:00,9.488,9.488,9.488,9.488,105.0,BTZ +2023-10-05 11:08:00,9.495,9.495,9.495,9.495,203.0,BTZ +2023-10-05 11:07:00,9.488,9.488,9.488,9.488,115.0,BTZ +2023-10-05 11:06:00,9.488,9.488,9.488,9.488,2605.0,BTZ +2023-10-05 11:05:00,9.497,9.497,9.497,9.497,1015.0,BTZ +2023-10-05 11:03:00,9.498,9.498,9.493,9.493,12426.0,BTZ +2023-10-05 11:00:00,9.488,9.488,9.488,9.488,200.0,BTZ +2023-10-05 10:58:00,9.498,9.498,9.495,9.495,225.0,BTZ +2023-10-05 10:56:00,9.493,9.493,9.493,9.493,105.0,BTZ +2023-10-05 10:53:00,9.488,9.498,9.488,9.498,1642.0,BTZ +2023-10-05 10:52:00,9.483,9.483,9.483,9.483,126.0,BTZ +2023-10-05 10:49:00,9.488,9.488,9.488,9.488,295.0,BTZ +2023-10-05 10:44:00,9.483,9.483,9.483,9.483,100.0,BTZ +2023-10-05 10:41:00,9.486,9.486,9.486,9.486,330.0,BTZ +2023-10-05 10:40:00,9.486,9.486,9.486,9.486,312.0,BTZ +2023-10-05 10:37:00,9.483,9.483,9.483,9.483,259.0,BTZ +2023-10-05 10:36:00,9.488,9.488,9.488,9.488,2045.0,BTZ +2023-10-05 10:35:00,9.498,9.498,9.49,9.49,1944.0,BTZ +2023-10-05 10:34:00,9.498,9.498,9.498,9.498,122.0,BTZ +2023-10-05 10:31:00,9.49,9.493,9.49,9.493,251.0,BTZ +2023-10-05 10:25:00,9.488,9.488,9.488,9.488,1247.0,BTZ +2023-10-05 10:24:00,9.488,9.488,9.488,9.488,137.0,BTZ +2023-10-05 10:21:00,9.488,9.488,9.488,9.488,600.0,BTZ +2023-10-05 10:19:00,9.488,9.488,9.488,9.488,2000.0,BTZ +2023-10-05 10:15:00,9.498,9.498,9.493,9.498,800.0,BTZ +2023-10-05 10:14:00,9.488,9.488,9.483,9.488,1658.0,BTZ +2023-10-05 10:13:00,9.493,9.493,9.478,9.478,16600.0,BTZ +2023-10-05 10:10:00,9.498,9.498,9.498,9.498,301.0,BTZ +2023-10-05 10:06:00,9.508,9.508,9.503,9.508,3133.0,BTZ +2023-10-05 10:05:00,9.508,9.508,9.508,9.508,210.0,BTZ +2023-10-05 10:04:00,9.508,9.508,9.503,9.508,3700.0,BTZ +2023-10-05 10:03:00,9.518,9.518,9.518,9.518,200.0,BTZ +2023-10-05 10:02:00,9.508,9.508,9.508,9.508,5103.0,BTZ +2023-10-05 10:01:00,9.518,9.518,9.518,9.518,900.0,BTZ +2023-10-05 10:00:00,9.508,9.518,9.508,9.518,1842.0,BTZ +2023-10-05 09:56:00,9.518,9.518,9.518,9.518,300.0,BTZ +2023-10-05 09:52:00,9.516,9.516,9.516,9.516,500.0,BTZ +2023-10-05 09:51:00,9.518,9.518,9.513,9.518,1841.0,BTZ +2023-10-05 09:47:00,9.518,9.518,9.518,9.518,1700.0,BTZ +2023-10-05 09:46:00,9.528,9.528,9.528,9.528,110.0,BTZ +2023-10-05 09:45:00,9.532,9.533,9.532,9.533,2600.0,BTZ +2023-10-05 09:44:00,9.523,9.528,9.523,9.528,3194.0,BTZ +2023-10-05 09:43:00,9.536,9.537,9.518,9.523,8187.0,BTZ +2023-10-05 09:42:00,9.531,9.531,9.528,9.528,600.0,BTZ +2023-10-05 09:41:00,9.532,9.533,9.532,9.533,500.0,BTZ +2023-10-05 09:36:00,9.547,9.547,9.528,9.533,2298.0,BTZ +2023-10-05 09:33:00,9.547,9.557,9.547,9.557,329.0,BTZ +2023-10-05 09:31:00,9.545,9.545,9.545,9.545,600.0,BTZ +2023-10-05 09:30:00,9.528,9.528,9.528,9.528,15727.0,BTZ +2023-10-04 19:00:00,9.528,9.528,9.528,9.528,1852.0,BTZ +2023-10-04 18:30:00,9.528,9.528,9.528,9.528,1852.0,BTZ +2023-10-04 16:10:00,9.528,9.528,9.528,9.528,1852.0,BTZ +2023-10-04 16:01:00,9.48,9.528,9.48,9.528,3630.0,BTZ +2023-10-04 16:00:00,9.528,9.528,9.528,9.528,3904.0,BTZ +2023-10-04 15:59:00,9.503,9.528,9.503,9.528,10046.0,BTZ +2023-10-04 15:58:00,9.508,9.508,9.498,9.503,1417.0,BTZ +2023-10-04 15:57:00,9.498,9.508,9.498,9.508,1200.0,BTZ +2023-10-04 15:56:00,9.498,9.503,9.498,9.503,1016.0,BTZ +2023-10-04 15:55:00,9.498,9.498,9.498,9.498,1452.0,BTZ +2023-10-04 15:54:00,9.493,9.498,9.493,9.498,2175.0,BTZ +2023-10-04 15:53:00,9.483,9.488,9.483,9.488,3192.0,BTZ +2023-10-04 15:52:00,9.478,9.488,9.473,9.483,5001.0,BTZ +2023-10-04 15:51:00,9.473,9.478,9.473,9.478,5985.0,BTZ +2023-10-04 15:50:00,9.468,9.473,9.468,9.468,779.0,BTZ +2023-10-04 15:49:00,9.468,9.473,9.468,9.473,500.0,BTZ +2023-10-04 15:48:00,9.473,9.473,9.473,9.473,368.0,BTZ +2023-10-04 15:47:00,9.473,9.473,9.468,9.468,300.0,BTZ +2023-10-04 15:46:00,9.468,9.476,9.468,9.468,3639.0,BTZ +2023-10-04 15:45:00,9.468,9.468,9.468,9.468,249.0,BTZ +2023-10-04 15:44:00,9.468,9.468,9.468,9.468,300.0,BTZ +2023-10-04 15:43:00,9.468,9.468,9.468,9.468,400.0,BTZ +2023-10-04 15:42:00,9.468,9.468,9.468,9.468,2549.0,BTZ +2023-10-04 15:41:00,9.468,9.468,9.468,9.468,430.0,BTZ +2023-10-04 15:40:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 15:39:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:38:00,9.468,9.468,9.468,9.468,155.0,BTZ +2023-10-04 15:37:00,9.468,9.473,9.468,9.468,600.0,BTZ +2023-10-04 15:35:00,9.471,9.471,9.468,9.468,1884.0,BTZ +2023-10-04 15:34:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:33:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 15:32:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 15:31:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:30:00,9.468,9.468,9.468,9.468,400.0,BTZ +2023-10-04 15:29:00,9.468,9.468,9.468,9.468,475.0,BTZ +2023-10-04 15:28:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:27:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:26:00,9.473,9.473,9.468,9.468,4100.0,BTZ +2023-10-04 15:25:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:24:00,9.473,9.473,9.468,9.468,2101.0,BTZ +2023-10-04 15:23:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:22:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:21:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:20:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:19:00,9.468,9.473,9.468,9.473,300.0,BTZ +2023-10-04 15:18:00,9.468,9.478,9.468,9.468,10000.0,BTZ +2023-10-04 15:17:00,9.473,9.473,9.468,9.468,505.0,BTZ +2023-10-04 15:16:00,9.468,9.473,9.468,9.473,6705.0,BTZ +2023-10-04 15:15:00,9.463,9.468,9.463,9.463,2136.0,BTZ +2023-10-04 15:14:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 15:13:00,9.468,9.468,9.468,9.468,1000.0,BTZ +2023-10-04 15:12:00,9.467,9.467,9.467,9.467,100.0,BTZ +2023-10-04 15:10:00,9.468,9.468,9.463,9.468,1581.0,BTZ +2023-10-04 15:02:00,9.463,9.463,9.463,9.463,100.0,BTZ +2023-10-04 15:00:00,9.463,9.463,9.463,9.463,563.0,BTZ +2023-10-04 14:53:00,9.463,9.463,9.463,9.463,100.0,BTZ +2023-10-04 14:50:00,9.458,9.458,9.458,9.458,368.0,BTZ +2023-10-04 14:49:00,9.463,9.463,9.463,9.463,289.0,BTZ +2023-10-04 14:48:00,9.458,9.458,9.458,9.458,250.0,BTZ +2023-10-04 14:45:00,9.463,9.463,9.463,9.463,247.0,BTZ +2023-10-04 14:44:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:43:00,9.463,9.463,9.458,9.458,3650.0,BTZ +2023-10-04 14:42:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:40:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:39:00,9.458,9.458,9.458,9.458,109.0,BTZ +2023-10-04 14:38:00,9.458,9.463,9.458,9.463,405.0,BTZ +2023-10-04 14:37:00,9.464,9.464,9.463,9.463,806.0,BTZ +2023-10-04 14:36:00,9.458,9.458,9.458,9.458,300.0,BTZ +2023-10-04 14:35:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:33:00,9.458,9.463,9.458,9.463,364.0,BTZ +2023-10-04 14:32:00,9.466,9.466,9.466,9.466,726.0,BTZ +2023-10-04 14:31:00,9.463,9.463,9.463,9.463,200.0,BTZ +2023-10-04 14:28:00,9.461,9.468,9.461,9.468,2177.0,BTZ +2023-10-04 14:27:00,9.458,9.458,9.458,9.458,200.0,BTZ +2023-10-04 14:26:00,9.462,9.462,9.462,9.462,100.0,BTZ +2023-10-04 14:25:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:24:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:22:00,9.458,9.463,9.458,9.463,254.0,BTZ +2023-10-04 14:21:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:20:00,9.458,9.463,9.458,9.463,2592.0,BTZ +2023-10-04 14:19:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:17:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:14:00,9.458,9.463,9.458,9.463,1200.0,BTZ +2023-10-04 14:13:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:12:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:09:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:08:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:07:00,9.461,9.462,9.461,9.462,913.0,BTZ +2023-10-04 14:05:00,9.458,9.465,9.458,9.458,822.0,BTZ +2023-10-04 14:03:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:02:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:01:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 14:00:00,9.458,9.458,9.458,9.458,360.0,BTZ +2023-10-04 13:59:00,9.458,9.458,9.458,9.458,900.0,BTZ +2023-10-04 13:56:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 13:55:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 13:54:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 13:53:00,9.463,9.463,9.458,9.463,1900.0,BTZ +2023-10-04 13:52:00,9.461,9.461,9.461,9.461,400.0,BTZ +2023-10-04 13:51:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 13:50:00,9.463,9.463,9.463,9.463,100.0,BTZ +2023-10-04 13:47:00,9.458,9.464,9.458,9.464,250.0,BTZ +2023-10-04 13:46:00,9.463,9.463,9.463,9.463,900.0,BTZ +2023-10-04 13:45:00,9.463,9.463,9.458,9.458,200.0,BTZ +2023-10-04 13:40:00,9.468,9.468,9.468,9.468,1000.0,BTZ +2023-10-04 13:39:00,9.468,9.468,9.453,9.468,13084.0,BTZ +2023-10-04 13:38:00,9.468,9.468,9.468,9.468,123.0,BTZ +2023-10-04 13:37:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 13:36:00,9.468,9.468,9.468,9.468,101.0,BTZ +2023-10-04 13:35:00,9.468,9.473,9.468,9.473,324.0,BTZ +2023-10-04 13:32:00,9.468,9.468,9.468,9.468,2025.0,BTZ +2023-10-04 13:31:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 13:30:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 13:26:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 13:25:00,9.468,9.468,9.468,9.468,205.0,BTZ +2023-10-04 13:24:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 13:21:00,9.473,9.473,9.473,9.473,3035.0,BTZ +2023-10-04 13:20:00,9.468,9.468,9.468,9.468,110.0,BTZ +2023-10-04 13:18:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 13:14:00,9.463,9.475,9.463,9.468,5575.0,BTZ +2023-10-04 13:13:00,9.468,9.468,9.458,9.458,200.0,BTZ +2023-10-04 13:12:00,9.463,9.464,9.458,9.458,3200.0,BTZ +2023-10-04 13:11:00,9.458,9.458,9.458,9.458,100.0,BTZ +2023-10-04 13:09:00,9.463,9.463,9.458,9.458,246.0,BTZ +2023-10-04 13:08:00,9.463,9.463,9.458,9.458,200.0,BTZ +2023-10-04 13:07:00,9.458,9.458,9.458,9.458,200.0,BTZ +2023-10-04 13:06:00,9.468,9.468,9.468,9.468,5200.0,BTZ +2023-10-04 13:05:00,9.468,9.468,9.468,9.468,1100.0,BTZ +2023-10-04 13:04:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 13:03:00,9.468,9.468,9.468,9.468,1000.0,BTZ +2023-10-04 13:01:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 13:00:00,9.468,9.468,9.468,9.468,130.0,BTZ +2023-10-04 12:59:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 12:58:00,9.468,9.47,9.468,9.47,340.0,BTZ +2023-10-04 12:57:00,9.478,9.478,9.468,9.468,7100.0,BTZ +2023-10-04 12:56:00,9.473,9.473,9.468,9.468,905.0,BTZ +2023-10-04 12:55:00,9.468,9.468,9.468,9.468,108.0,BTZ +2023-10-04 12:54:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 12:53:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 12:52:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 12:49:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 12:48:00,9.473,9.473,9.468,9.468,300.0,BTZ +2023-10-04 12:47:00,9.468,9.468,9.468,9.468,1852.0,BTZ +2023-10-04 12:46:00,9.478,9.478,9.468,9.468,600.0,BTZ +2023-10-04 12:44:00,9.473,9.473,9.468,9.468,1190.0,BTZ +2023-10-04 12:43:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 12:41:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 12:39:00,9.468,9.472,9.468,9.468,400.0,BTZ +2023-10-04 12:38:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 12:37:00,9.468,9.468,9.468,9.468,555.0,BTZ +2023-10-04 12:36:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 12:35:00,9.478,9.478,9.472,9.472,5337.0,BTZ +2023-10-04 12:33:00,9.478,9.478,9.478,9.478,105.0,BTZ +2023-10-04 12:32:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-04 12:30:00,9.483,9.483,9.478,9.478,200.0,BTZ +2023-10-04 12:29:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-04 12:25:00,9.488,9.488,9.478,9.478,3366.0,BTZ +2023-10-04 12:24:00,9.488,9.488,9.488,9.488,600.0,BTZ +2023-10-04 12:23:00,9.492,9.492,9.492,9.492,138.0,BTZ +2023-10-04 12:21:00,9.493,9.493,9.493,9.493,200.0,BTZ +2023-10-04 12:20:00,9.488,9.488,9.488,9.488,100.0,BTZ +2023-10-04 12:19:00,9.493,9.493,9.488,9.488,300.0,BTZ +2023-10-04 12:16:00,9.488,9.488,9.488,9.488,100.0,BTZ +2023-10-04 12:13:00,9.489,9.498,9.489,9.498,6544.0,BTZ +2023-10-04 12:12:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-04 12:11:00,9.488,9.498,9.488,9.498,2707.0,BTZ +2023-10-04 12:10:00,9.473,9.478,9.473,9.478,4964.0,BTZ +2023-10-04 12:09:00,9.468,9.473,9.468,9.473,577.0,BTZ +2023-10-04 12:06:00,9.468,9.473,9.468,9.473,412.0,BTZ +2023-10-04 12:04:00,9.473,9.473,9.473,9.473,1000.0,BTZ +2023-10-04 12:03:00,9.473,9.473,9.473,9.473,200.0,BTZ +2023-10-04 12:01:00,9.468,9.473,9.468,9.473,400.0,BTZ +2023-10-04 11:59:00,9.473,9.473,9.473,9.473,1202.0,BTZ +2023-10-04 11:58:00,9.473,9.478,9.473,9.473,1200.0,BTZ +2023-10-04 11:56:00,9.477,9.477,9.477,9.477,150.0,BTZ +2023-10-04 11:55:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-04 11:54:00,9.478,9.478,9.473,9.473,2700.0,BTZ +2023-10-04 11:53:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-04 11:52:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-04 11:51:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-04 11:50:00,9.473,9.478,9.473,9.478,1908.0,BTZ +2023-10-04 11:48:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-04 11:47:00,9.468,9.478,9.468,9.473,800.0,BTZ +2023-10-04 11:46:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 11:44:00,9.469,9.469,9.468,9.468,240.0,BTZ +2023-10-04 11:43:00,9.468,9.468,9.468,9.468,192.0,BTZ +2023-10-04 11:42:00,9.473,9.473,9.468,9.468,456.0,BTZ +2023-10-04 11:41:00,9.468,9.468,9.468,9.468,200.0,BTZ +2023-10-04 11:40:00,9.473,9.473,9.473,9.473,401.0,BTZ +2023-10-04 11:39:00,9.468,9.468,9.468,9.468,465.0,BTZ +2023-10-04 11:38:00,9.474,9.474,9.474,9.474,275.0,BTZ +2023-10-04 11:36:00,9.468,9.468,9.468,9.468,500.0,BTZ +2023-10-04 11:35:00,9.471,9.471,9.468,9.468,5754.0,BTZ +2023-10-04 11:34:00,9.473,9.473,9.473,9.473,200.0,BTZ +2023-10-04 11:32:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-04 11:31:00,9.468,9.468,9.468,9.468,700.0,BTZ +2023-10-04 11:30:00,9.468,9.468,9.468,9.468,2463.0,BTZ +2023-10-04 11:29:00,9.458,9.463,9.458,9.463,1500.0,BTZ +2023-10-04 11:28:00,9.463,9.463,9.463,9.463,188.0,BTZ +2023-10-04 11:27:00,9.463,9.463,9.463,9.463,100.0,BTZ +2023-10-04 11:25:00,9.468,9.473,9.468,9.468,1994.0,BTZ +2023-10-04 11:24:00,9.458,9.463,9.458,9.463,4219.0,BTZ +2023-10-04 11:23:00,9.453,9.453,9.453,9.453,200.0,BTZ +2023-10-04 11:22:00,9.453,9.453,9.453,9.453,100.0,BTZ +2023-10-04 11:21:00,9.453,9.453,9.453,9.453,300.0,BTZ +2023-10-04 11:19:00,9.458,9.458,9.453,9.453,400.0,BTZ +2023-10-04 11:18:00,9.453,9.453,9.453,9.453,200.0,BTZ +2023-10-04 11:17:00,9.453,9.453,9.453,9.453,265.0,BTZ +2023-10-04 11:16:00,9.453,9.453,9.453,9.453,200.0,BTZ +2023-10-04 11:15:00,9.453,9.453,9.453,9.453,100.0,BTZ +2023-10-04 11:14:00,9.453,9.453,9.453,9.453,209.0,BTZ +2023-10-04 11:13:00,9.453,9.453,9.453,9.453,106.0,BTZ +2023-10-04 11:11:00,9.449,9.453,9.449,9.453,2279.0,BTZ +2023-10-04 11:10:00,9.453,9.453,9.453,9.453,206.0,BTZ +2023-10-04 11:09:00,9.453,9.453,9.453,9.453,306.0,BTZ +2023-10-04 11:08:00,9.453,9.453,9.453,9.453,106.0,BTZ +2023-10-04 11:06:00,9.446,9.448,9.446,9.448,516.0,BTZ +2023-10-04 11:05:00,9.446,9.446,9.446,9.446,103.0,BTZ +2023-10-04 11:04:00,9.446,9.448,9.446,9.448,306.0,BTZ +2023-10-04 11:03:00,9.446,9.448,9.446,9.448,303.0,BTZ +2023-10-04 11:02:00,9.443,9.443,9.443,9.443,100.0,BTZ +2023-10-04 11:01:00,9.446,9.446,9.446,9.446,200.0,BTZ +2023-10-04 11:00:00,9.446,9.446,9.446,9.446,200.0,BTZ +2023-10-04 10:59:00,9.446,9.446,9.446,9.446,118.0,BTZ +2023-10-04 10:58:00,9.446,9.446,9.446,9.446,200.0,BTZ +2023-10-04 10:57:00,9.446,9.446,9.446,9.446,102.0,BTZ +2023-10-04 10:56:00,9.446,9.446,9.446,9.446,100.0,BTZ +2023-10-04 10:55:00,9.446,9.446,9.446,9.446,266.0,BTZ +2023-10-04 10:53:00,9.448,9.448,9.446,9.446,405.0,BTZ +2023-10-04 10:52:00,9.448,9.448,9.448,9.448,2429.0,BTZ +2023-10-04 10:51:00,9.448,9.448,9.448,9.448,109.0,BTZ +2023-10-04 10:50:00,9.448,9.448,9.448,9.448,618.0,BTZ +2023-10-04 10:49:00,9.448,9.448,9.448,9.448,409.0,BTZ +2023-10-04 10:47:00,9.448,9.448,9.448,9.448,109.0,BTZ +2023-10-04 10:46:00,9.448,9.448,9.448,9.448,209.0,BTZ +2023-10-04 10:45:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-04 10:44:00,9.448,9.453,9.448,9.448,3819.0,BTZ +2023-10-04 10:43:00,9.448,9.448,9.448,9.448,200.0,BTZ +2023-10-04 10:42:00,9.448,9.448,9.448,9.448,709.0,BTZ +2023-10-04 10:41:00,9.448,9.448,9.448,9.448,200.0,BTZ +2023-10-04 10:40:00,9.448,9.448,9.448,9.448,109.0,BTZ +2023-10-04 10:39:00,9.448,9.448,9.448,9.448,109.0,BTZ +2023-10-04 10:38:00,9.448,9.448,9.448,9.448,200.0,BTZ +2023-10-04 10:37:00,9.448,9.453,9.448,9.453,643.0,BTZ +2023-10-04 10:36:00,9.448,9.448,9.448,9.448,200.0,BTZ +2023-10-04 10:35:00,9.448,9.448,9.448,9.448,109.0,BTZ +2023-10-04 10:34:00,9.448,9.448,9.448,9.448,121.0,BTZ +2023-10-04 10:33:00,9.448,9.448,9.448,9.448,200.0,BTZ +2023-10-04 10:32:00,9.449,9.449,9.448,9.448,1209.0,BTZ +2023-10-04 10:31:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-04 10:30:00,9.453,9.453,9.453,9.453,8009.0,BTZ +2023-10-04 10:29:00,9.448,9.448,9.448,9.448,109.0,BTZ +2023-10-04 10:28:00,9.448,9.453,9.448,9.453,200.0,BTZ +2023-10-04 10:23:00,9.448,9.448,9.448,9.448,109.0,BTZ +2023-10-04 10:16:00,9.453,9.453,9.448,9.448,4075.0,BTZ +2023-10-04 10:15:00,9.449,9.449,9.449,9.449,2671.0,BTZ +2023-10-04 10:14:00,9.453,9.453,9.453,9.453,100.0,BTZ +2023-10-04 10:10:00,9.458,9.458,9.458,9.458,300.0,BTZ +2023-10-04 10:07:00,9.458,9.458,9.458,9.458,140.0,BTZ +2023-10-04 10:06:00,9.458,9.458,9.453,9.453,2114.0,BTZ +2023-10-04 10:05:00,9.458,9.458,9.458,9.458,7021.0,BTZ +2023-10-04 10:04:00,9.458,9.458,9.458,9.458,11500.0,BTZ +2023-10-04 10:02:00,9.448,9.453,9.448,9.453,4400.0,BTZ +2023-10-04 10:01:00,9.448,9.448,9.448,9.448,1100.0,BTZ +2023-10-04 09:57:00,9.448,9.448,9.448,9.448,400.0,BTZ +2023-10-04 09:55:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-04 09:50:00,9.448,9.448,9.448,9.448,400.0,BTZ +2023-10-04 09:46:00,9.448,9.448,9.448,9.448,463.0,BTZ +2023-10-04 09:45:00,9.448,9.448,9.448,9.448,125.0,BTZ +2023-10-04 09:44:00,9.448,9.448,9.448,9.448,1597.0,BTZ +2023-10-04 09:42:00,9.458,9.458,9.458,9.458,1021.0,BTZ +2023-10-04 09:41:00,9.468,9.468,9.459,9.459,2214.0,BTZ +2023-10-04 09:40:00,9.466,9.468,9.466,9.468,3600.0,BTZ +2023-10-04 09:39:00,9.468,9.468,9.458,9.458,1114.0,BTZ +2023-10-04 09:38:00,9.468,9.468,9.468,9.468,201.0,BTZ +2023-10-04 09:37:00,9.473,9.473,9.458,9.458,5934.0,BTZ +2023-10-04 09:36:00,9.473,9.478,9.473,9.478,2102.0,BTZ +2023-10-04 09:35:00,9.468,9.468,9.458,9.468,1700.0,BTZ +2023-10-04 09:34:00,9.458,9.458,9.458,9.458,260.0,BTZ +2023-10-04 09:33:00,9.473,9.473,9.458,9.458,15911.0,BTZ +2023-10-04 09:30:00,9.468,9.468,9.468,9.468,11173.0,BTZ +2023-10-03 19:00:00,9.438,9.438,9.438,9.438,871.0,BTZ +2023-10-03 18:30:00,9.438,9.438,9.438,9.438,871.0,BTZ +2023-10-03 16:10:00,9.438,9.438,9.438,9.438,871.0,BTZ +2023-10-03 16:00:00,9.433,9.438,9.433,9.438,1933.0,BTZ +2023-10-03 15:59:00,9.443,9.443,9.428,9.433,9154.0,BTZ +2023-10-03 15:58:00,9.448,9.448,9.438,9.443,13816.0,BTZ +2023-10-03 15:57:00,9.443,9.443,9.438,9.443,6000.0,BTZ +2023-10-03 15:56:00,9.443,9.443,9.438,9.438,6228.0,BTZ +2023-10-03 15:55:00,9.447,9.448,9.438,9.443,1004.0,BTZ +2023-10-03 15:54:00,9.443,9.443,9.438,9.443,931.0,BTZ +2023-10-03 15:53:00,9.443,9.443,9.443,9.443,200.0,BTZ +2023-10-03 15:52:00,9.443,9.448,9.443,9.448,4091.0,BTZ +2023-10-03 15:51:00,9.443,9.443,9.438,9.443,700.0,BTZ +2023-10-03 15:50:00,9.438,9.443,9.438,9.438,3315.0,BTZ +2023-10-03 15:49:00,9.438,9.443,9.438,9.438,5395.0,BTZ +2023-10-03 15:48:00,9.438,9.443,9.438,9.443,720.0,BTZ +2023-10-03 15:47:00,9.443,9.443,9.438,9.44,460.0,BTZ +2023-10-03 15:46:00,9.438,9.443,9.438,9.438,600.0,BTZ +2023-10-03 15:45:00,9.438,9.443,9.438,9.443,696.0,BTZ +2023-10-03 15:44:00,9.438,9.443,9.438,9.438,573.0,BTZ +2023-10-03 15:43:00,9.438,9.438,9.438,9.438,100.0,BTZ +2023-10-03 15:42:00,9.438,9.443,9.438,9.443,600.0,BTZ +2023-10-03 15:41:00,9.438,9.448,9.438,9.443,2700.0,BTZ +2023-10-03 15:40:00,9.443,9.443,9.438,9.438,304.0,BTZ +2023-10-03 15:39:00,9.438,9.443,9.438,9.443,300.0,BTZ +2023-10-03 15:38:00,9.438,9.443,9.438,9.438,847.0,BTZ +2023-10-03 15:37:00,9.443,9.443,9.438,9.438,500.0,BTZ +2023-10-03 15:36:00,9.443,9.448,9.438,9.438,1196.0,BTZ +2023-10-03 15:35:00,9.438,9.443,9.438,9.438,1593.0,BTZ +2023-10-03 15:34:00,9.448,9.448,9.438,9.438,1900.0,BTZ +2023-10-03 15:33:00,9.438,9.443,9.438,9.438,452.0,BTZ +2023-10-03 15:32:00,9.438,9.447,9.438,9.443,846.0,BTZ +2023-10-03 15:31:00,9.438,9.443,9.438,9.443,300.0,BTZ +2023-10-03 15:30:00,9.438,9.438,9.438,9.438,100.0,BTZ +2023-10-03 15:29:00,9.438,9.443,9.438,9.438,488.0,BTZ +2023-10-03 15:28:00,9.438,9.438,9.438,9.438,100.0,BTZ +2023-10-03 15:27:00,9.438,9.443,9.438,9.443,200.0,BTZ +2023-10-03 15:26:00,9.443,9.443,9.438,9.438,412.0,BTZ +2023-10-03 15:25:00,9.438,9.438,9.438,9.438,318.0,BTZ +2023-10-03 15:24:00,9.438,9.443,9.438,9.443,412.0,BTZ +2023-10-03 15:23:00,9.438,9.438,9.438,9.438,108.0,BTZ +2023-10-03 15:22:00,9.448,9.448,9.443,9.443,410.0,BTZ +2023-10-03 15:21:00,9.443,9.448,9.438,9.443,1088.0,BTZ +2023-10-03 15:20:00,9.443,9.448,9.443,9.448,1295.0,BTZ +2023-10-03 15:19:00,9.443,9.443,9.443,9.443,525.0,BTZ +2023-10-03 15:17:00,9.448,9.448,9.438,9.443,2500.0,BTZ +2023-10-03 15:15:00,9.448,9.448,9.448,9.448,238.0,BTZ +2023-10-03 15:14:00,9.448,9.448,9.448,9.448,218.0,BTZ +2023-10-03 15:13:00,9.458,9.458,9.458,9.458,525.0,BTZ +2023-10-03 15:12:00,9.448,9.448,9.448,9.448,318.0,BTZ +2023-10-03 15:11:00,9.448,9.448,9.448,9.448,462.0,BTZ +2023-10-03 15:10:00,9.448,9.458,9.448,9.458,212.0,BTZ +2023-10-03 15:09:00,9.448,9.448,9.448,9.448,118.0,BTZ +2023-10-03 15:08:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 15:07:00,9.448,9.448,9.448,9.448,613.0,BTZ +2023-10-03 15:05:00,9.448,9.453,9.448,9.448,300.0,BTZ +2023-10-03 15:04:00,9.448,9.448,9.448,9.448,132.0,BTZ +2023-10-03 15:03:00,9.448,9.453,9.448,9.453,200.0,BTZ +2023-10-03 15:02:00,9.448,9.448,9.448,9.448,118.0,BTZ +2023-10-03 15:01:00,9.448,9.449,9.448,9.448,327.0,BTZ +2023-10-03 15:00:00,9.458,9.458,9.448,9.448,494.0,BTZ +2023-10-03 14:59:00,9.448,9.448,9.448,9.448,608.0,BTZ +2023-10-03 14:58:00,9.448,9.448,9.448,9.448,119.0,BTZ +2023-10-03 14:57:00,9.448,9.448,9.448,9.448,970.0,BTZ +2023-10-03 14:56:00,9.448,9.448,9.448,9.448,200.0,BTZ +2023-10-03 14:55:00,9.448,9.448,9.448,9.448,120.0,BTZ +2023-10-03 14:54:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 14:53:00,9.448,9.448,9.448,9.448,219.0,BTZ +2023-10-03 14:52:00,9.448,9.449,9.448,9.449,220.0,BTZ +2023-10-03 14:51:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 14:50:00,9.448,9.448,9.448,9.448,288.0,BTZ +2023-10-03 14:49:00,9.458,9.458,9.448,9.448,2300.0,BTZ +2023-10-03 14:48:00,9.448,9.448,9.448,9.448,118.0,BTZ +2023-10-03 14:47:00,9.448,9.458,9.448,9.448,600.0,BTZ +2023-10-03 14:46:00,9.448,9.448,9.448,9.448,149.0,BTZ +2023-10-03 14:45:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 14:44:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 14:43:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 14:42:00,9.451,9.452,9.451,9.452,647.0,BTZ +2023-10-03 14:41:00,9.448,9.456,9.448,9.456,5200.0,BTZ +2023-10-03 14:40:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 14:39:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 14:38:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 14:37:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 14:36:00,9.448,9.448,9.448,9.448,100.0,BTZ +2023-10-03 14:35:00,9.448,9.453,9.448,9.448,410.0,BTZ +2023-10-03 14:34:00,9.448,9.453,9.448,9.453,620.0,BTZ +2023-10-03 14:33:00,9.449,9.453,9.449,9.453,1833.0,BTZ +2023-10-03 14:30:00,9.448,9.448,9.448,9.448,150.0,BTZ +2023-10-03 14:27:00,9.453,9.453,9.453,9.453,120.0,BTZ +2023-10-03 14:25:00,9.452,9.452,9.452,9.452,100.0,BTZ +2023-10-03 14:16:00,9.453,9.453,9.453,9.453,1164.0,BTZ +2023-10-03 14:15:00,9.449,9.45,9.449,9.45,721.0,BTZ +2023-10-03 14:14:00,9.468,9.468,9.468,9.468,7025.0,BTZ +2023-10-03 14:13:00,9.468,9.468,9.468,9.468,320.0,BTZ +2023-10-03 14:12:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 14:11:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 14:10:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 14:08:00,9.468,9.468,9.468,9.468,300.0,BTZ +2023-10-03 14:07:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 14:06:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 14:04:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 14:02:00,9.468,9.473,9.468,9.473,300.0,BTZ +2023-10-03 14:01:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:58:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:56:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:54:00,9.469,9.469,9.468,9.468,730.0,BTZ +2023-10-03 13:52:00,9.468,9.472,9.468,9.472,3367.0,BTZ +2023-10-03 13:51:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:50:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:48:00,9.474,9.474,9.468,9.468,400.0,BTZ +2023-10-03 13:47:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:46:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:45:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:43:00,9.473,9.473,9.473,9.473,200.0,BTZ +2023-10-03 13:42:00,9.473,9.473,9.473,9.473,200.0,BTZ +2023-10-03 13:41:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:40:00,9.473,9.473,9.473,9.473,110.0,BTZ +2023-10-03 13:39:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:37:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:35:00,9.473,9.473,9.468,9.468,200.0,BTZ +2023-10-03 13:34:00,9.473,9.473,9.473,9.473,100.0,BTZ +2023-10-03 13:33:00,9.478,9.478,9.478,9.478,1695.0,BTZ +2023-10-03 13:31:00,9.478,9.478,9.473,9.477,2528.0,BTZ +2023-10-03 13:30:00,9.473,9.473,9.473,9.473,100.0,BTZ +2023-10-03 13:29:00,9.478,9.478,9.473,9.473,700.0,BTZ +2023-10-03 13:27:00,9.468,9.468,9.468,9.468,180.0,BTZ +2023-10-03 13:25:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 13:24:00,9.473,9.478,9.473,9.478,810.0,BTZ +2023-10-03 13:23:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 13:22:00,9.468,9.468,9.468,9.468,100.0,BTZ +2023-10-03 13:21:00,9.473,9.473,9.473,9.473,200.0,BTZ +2023-10-03 13:20:00,9.473,9.473,9.473,9.473,100.0,BTZ +2023-10-03 13:19:00,9.473,9.473,9.473,9.473,470.0,BTZ +2023-10-03 13:15:00,9.473,9.473,9.473,9.473,115.0,BTZ +2023-10-03 13:13:00,9.473,9.478,9.473,9.478,4600.0,BTZ +2023-10-03 13:09:00,9.476,9.477,9.476,9.477,120.0,BTZ +2023-10-03 13:02:00,9.47,9.47,9.47,9.47,524.0,BTZ +2023-10-03 13:01:00,9.478,9.478,9.473,9.473,1104.0,BTZ +2023-10-03 12:52:00,9.477,9.477,9.477,9.477,523.0,BTZ +2023-10-03 12:46:00,9.478,9.478,9.478,9.478,1563.0,BTZ +2023-10-03 12:45:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:44:00,9.478,9.478,9.478,9.478,600.0,BTZ +2023-10-03 12:43:00,9.479,9.479,9.478,9.478,1273.0,BTZ +2023-10-03 12:42:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:40:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 12:39:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:38:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 12:37:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:36:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:35:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:33:00,9.488,9.488,9.488,9.488,100.0,BTZ +2023-10-03 12:32:00,9.478,9.478,9.478,9.478,150.0,BTZ +2023-10-03 12:31:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:30:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 12:29:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:28:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:26:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:25:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:24:00,9.482,9.482,9.478,9.478,626.0,BTZ +2023-10-03 12:23:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:20:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:19:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:18:00,9.486,9.486,9.478,9.478,570.0,BTZ +2023-10-03 12:17:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:16:00,9.478,9.478,9.478,9.478,108.0,BTZ +2023-10-03 12:15:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:14:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:13:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:12:00,9.478,9.478,9.478,9.478,110.0,BTZ +2023-10-03 12:11:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:09:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:08:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:07:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 12:06:00,9.478,9.481,9.478,9.478,2105.0,BTZ +2023-10-03 12:05:00,9.478,9.478,9.478,9.478,101.0,BTZ +2023-10-03 12:04:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 12:01:00,9.478,9.478,9.478,9.478,300.0,BTZ +2023-10-03 12:00:00,9.488,9.488,9.478,9.478,300.0,BTZ +2023-10-03 11:58:00,9.484,9.484,9.478,9.478,1857.0,BTZ +2023-10-03 11:57:00,9.488,9.488,9.478,9.478,1434.0,BTZ +2023-10-03 11:56:00,9.488,9.488,9.488,9.488,100.0,BTZ +2023-10-03 11:54:00,9.488,9.488,9.488,9.488,202.0,BTZ +2023-10-03 11:52:00,9.488,9.488,9.488,9.488,340.0,BTZ +2023-10-03 11:51:00,9.488,9.492,9.488,9.488,1276.0,BTZ +2023-10-03 11:50:00,9.488,9.488,9.488,9.488,167.0,BTZ +2023-10-03 11:49:00,9.488,9.488,9.488,9.488,200.0,BTZ +2023-10-03 11:48:00,9.488,9.488,9.488,9.488,300.0,BTZ +2023-10-03 11:47:00,9.488,9.489,9.488,9.489,3940.0,BTZ +2023-10-03 11:46:00,9.489,9.489,9.489,9.489,425.0,BTZ +2023-10-03 11:43:00,9.478,9.488,9.478,9.483,9795.0,BTZ +2023-10-03 11:41:00,9.478,9.48,9.478,9.478,663.0,BTZ +2023-10-03 11:40:00,9.478,9.478,9.478,9.478,430.0,BTZ +2023-10-03 11:39:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:38:00,9.478,9.478,9.478,9.478,300.0,BTZ +2023-10-03 11:37:00,9.478,9.478,9.478,9.478,260.0,BTZ +2023-10-03 11:36:00,9.478,9.483,9.478,9.478,400.0,BTZ +2023-10-03 11:35:00,9.485,9.485,9.478,9.478,2300.0,BTZ +2023-10-03 11:34:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 11:33:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:32:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 11:31:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:30:00,9.478,9.478,9.478,9.478,306.0,BTZ +2023-10-03 11:29:00,9.478,9.478,9.478,9.478,700.0,BTZ +2023-10-03 11:27:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:26:00,9.479,9.479,9.478,9.478,900.0,BTZ +2023-10-03 11:25:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:24:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 11:23:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 11:22:00,9.478,9.488,9.478,9.488,200.0,BTZ +2023-10-03 11:21:00,9.48,9.48,9.478,9.478,350.0,BTZ +2023-10-03 11:20:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 11:19:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:18:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 11:17:00,9.478,9.478,9.478,9.478,286.0,BTZ +2023-10-03 11:15:00,9.483,9.483,9.478,9.478,518.0,BTZ +2023-10-03 11:14:00,9.478,9.478,9.478,9.478,106.0,BTZ +2023-10-03 11:13:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:12:00,9.478,9.478,9.478,9.478,215.0,BTZ +2023-10-03 11:11:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:10:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:09:00,9.478,9.478,9.478,9.478,805.0,BTZ +2023-10-03 11:08:00,9.478,9.478,9.478,9.478,200.0,BTZ +2023-10-03 11:07:00,9.478,9.482,9.478,9.482,1125.0,BTZ +2023-10-03 11:06:00,9.478,9.484,9.478,9.484,300.0,BTZ +2023-10-03 11:05:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:04:00,9.478,9.478,9.478,9.478,355.0,BTZ +2023-10-03 11:03:00,9.488,9.488,9.478,9.478,2605.0,BTZ +2023-10-03 11:02:00,9.478,9.478,9.478,9.478,100.0,BTZ +2023-10-03 11:00:00,9.488,9.489,9.488,9.488,1640.0,BTZ +2023-10-03 10:58:00,9.488,9.488,9.488,9.488,128.0,BTZ +2023-10-03 10:57:00,9.488,9.488,9.488,9.488,105.0,BTZ +2023-10-03 10:56:00,9.493,9.493,9.488,9.488,306.0,BTZ +2023-10-03 10:55:00,9.488,9.488,9.488,9.488,100.0,BTZ +2023-10-03 10:54:00,9.488,9.493,9.488,9.493,1490.0,BTZ +2023-10-03 10:53:00,9.488,9.488,9.488,9.488,100.0,BTZ +2023-10-03 10:51:00,9.493,9.493,9.493,9.493,206.0,BTZ +2023-10-03 10:50:00,9.497,9.498,9.492,9.492,2407.0,BTZ +2023-10-03 10:49:00,9.498,9.498,9.498,9.498,510.0,BTZ +2023-10-03 10:47:00,9.498,9.498,9.493,9.498,2807.0,BTZ +2023-10-03 10:46:00,9.498,9.498,9.498,9.498,100.0,BTZ +2023-10-03 10:45:00,9.498,9.498,9.498,9.498,205.0,BTZ +2023-10-03 10:44:00,9.498,9.503,9.498,9.503,470.0,BTZ +2023-10-03 10:43:00,9.498,9.498,9.498,9.498,104.0,BTZ +2023-10-03 10:42:00,9.508,9.513,9.508,9.508,4792.0,BTZ +2023-10-03 10:41:00,9.508,9.51,9.508,9.51,204.0,BTZ +2023-10-03 10:40:00,9.508,9.508,9.508,9.508,210.0,BTZ +2023-10-03 10:38:00,9.518,9.518,9.508,9.511,1105.0,BTZ +2023-10-03 10:37:00,9.518,9.518,9.518,9.518,100.0,BTZ +2023-10-03 10:36:00,9.528,9.528,9.528,9.528,695.0,BTZ +2023-10-03 10:35:00,9.528,9.528,9.528,9.528,4259.0,BTZ +2023-10-03 10:33:00,9.528,9.528,9.528,9.528,2100.0,BTZ +2023-10-03 10:32:00,9.518,9.518,9.518,9.518,1691.0,BTZ +2023-10-03 10:31:00,9.518,9.518,9.518,9.518,306.0,BTZ +2023-10-03 10:30:00,9.508,9.513,9.508,9.508,400.0,BTZ +2023-10-03 10:29:00,9.518,9.522,9.508,9.508,449.0,BTZ +2023-10-03 10:28:00,9.528,9.528,9.518,9.518,279.0,BTZ +2023-10-03 10:27:00,9.528,9.528,9.528,9.528,1953.0,BTZ +2023-10-03 10:26:00,9.528,9.528,9.528,9.528,102.0,BTZ +2023-10-03 10:25:00,9.532,9.533,9.532,9.533,102.0,BTZ +2023-10-03 10:24:00,9.532,9.533,9.532,9.533,4102.0,BTZ +2023-10-03 10:23:00,9.528,9.533,9.528,9.533,300.0,BTZ +2023-10-03 10:22:00,9.532,9.537,9.532,9.537,5110.0,BTZ +2023-10-03 10:21:00,9.532,9.533,9.532,9.533,289.0,BTZ +2023-10-03 10:20:00,9.525,9.528,9.523,9.528,10694.0,BTZ +2023-10-03 10:17:00,9.523,9.523,9.523,9.523,100.0,BTZ +2023-10-03 10:16:00,9.518,9.518,9.518,9.518,7800.0,BTZ +2023-10-03 10:15:00,9.508,9.515,9.498,9.515,22942.0,BTZ +2023-10-03 10:12:00,9.508,9.517,9.508,9.517,2931.0,BTZ +2023-10-03 10:11:00,9.508,9.508,9.508,9.508,100.0,BTZ +2023-10-03 10:08:00,9.498,9.498,9.498,9.498,1100.0,BTZ +2023-10-03 10:07:00,9.508,9.508,9.508,9.508,201.0,BTZ +2023-10-03 10:05:00,9.508,9.508,9.498,9.498,7635.0,BTZ +2023-10-03 10:02:00,9.523,9.523,9.508,9.508,15026.0,BTZ +2023-10-03 10:00:00,9.537,9.538,9.523,9.523,2071.0,BTZ +2023-10-03 09:59:00,9.547,9.547,9.538,9.538,2128.0,BTZ +2023-10-03 09:58:00,9.548,9.548,9.548,9.548,481.0,BTZ +2023-10-03 09:57:00,9.557,9.562,9.552,9.552,2029.0,BTZ +2023-10-03 09:54:00,9.562,9.562,9.562,9.562,212.0,BTZ +2023-10-03 09:50:00,9.562,9.562,9.562,9.562,911.0,BTZ +2023-10-03 09:49:00,9.557,9.557,9.557,9.557,102.0,BTZ +2023-10-03 09:48:00,9.558,9.562,9.557,9.562,1214.0,BTZ +2023-10-03 09:47:00,9.562,9.567,9.562,9.567,487.0,BTZ +2023-10-03 09:46:00,9.562,9.562,9.557,9.557,400.0,BTZ +2023-10-03 09:40:00,9.554,9.567,9.554,9.567,10259.0,BTZ +2023-10-03 09:39:00,9.557,9.557,9.557,9.557,103.0,BTZ +2023-10-03 09:37:00,9.548,9.557,9.547,9.557,3113.0,BTZ +2023-10-03 09:36:00,9.552,9.552,9.552,9.552,806.0,BTZ +2023-10-03 09:34:00,9.547,9.547,9.547,9.547,3200.0,BTZ +2023-10-03 09:33:00,9.542,9.542,9.542,9.542,318.0,BTZ +2023-10-03 09:31:00,9.537,9.538,9.537,9.538,100.0,BTZ +2023-10-03 09:30:00,9.537,9.538,9.528,9.538,7299.0,BTZ +2023-10-02 19:00:00,9.587,9.587,9.587,9.587,987.0,BTZ +2023-10-02 18:30:00,9.587,9.587,9.587,9.587,987.0,BTZ +2023-10-02 16:10:00,9.587,9.587,9.587,9.587,987.0,BTZ +2023-10-02 16:00:00,9.587,9.587,9.587,9.587,2537.0,BTZ +2023-10-02 15:59:00,9.582,9.587,9.577,9.587,9175.0,BTZ +2023-10-02 15:58:00,9.582,9.587,9.579,9.587,2784.0,BTZ +2023-10-02 15:57:00,9.578,9.585,9.577,9.585,3926.0,BTZ +2023-10-02 15:56:00,9.577,9.577,9.577,9.577,136.0,BTZ +2023-10-02 15:55:00,9.587,9.587,9.582,9.582,3961.0,BTZ +2023-10-02 15:54:00,9.587,9.587,9.582,9.582,1476.0,BTZ +2023-10-02 15:53:00,9.577,9.577,9.577,9.577,2000.0,BTZ +2023-10-02 15:52:00,9.577,9.587,9.577,9.587,1808.0,BTZ +2023-10-02 15:51:00,9.577,9.577,9.577,9.577,100.0,BTZ +2023-10-02 15:50:00,9.585,9.585,9.582,9.582,449.0,BTZ +2023-10-02 15:49:00,9.582,9.582,9.582,9.582,229.0,BTZ +2023-10-02 15:48:00,9.582,9.582,9.577,9.577,4500.0,BTZ +2023-10-02 15:47:00,9.582,9.582,9.578,9.582,1339.0,BTZ +2023-10-02 15:46:00,9.582,9.582,9.582,9.582,100.0,BTZ +2023-10-02 15:45:00,9.582,9.582,9.582,9.582,624.0,BTZ +2023-10-02 15:42:00,9.585,9.585,9.585,9.585,100.0,BTZ +2023-10-02 15:40:00,9.577,9.582,9.577,9.582,400.0,BTZ +2023-10-02 15:39:00,9.585,9.585,9.577,9.577,300.0,BTZ +2023-10-02 15:38:00,9.577,9.582,9.577,9.582,1102.0,BTZ +2023-10-02 15:36:00,9.582,9.582,9.582,9.582,415.0,BTZ +2023-10-02 15:35:00,9.577,9.577,9.577,9.577,610.0,BTZ +2023-10-02 15:34:00,9.577,9.577,9.577,9.577,200.0,BTZ +2023-10-02 15:33:00,9.577,9.585,9.577,9.585,200.0,BTZ +2023-10-02 15:32:00,9.577,9.577,9.577,9.577,120.0,BTZ +2023-10-02 15:31:00,9.577,9.577,9.577,9.577,102.0,BTZ +2023-10-02 15:30:00,9.577,9.585,9.577,9.577,300.0,BTZ +2023-10-02 15:28:00,9.582,9.582,9.577,9.577,403.0,BTZ +2023-10-02 15:27:00,9.577,9.577,9.577,9.577,100.0,BTZ +2023-10-02 15:26:00,9.577,9.577,9.577,9.577,100.0,BTZ +2023-10-02 15:25:00,9.577,9.582,9.577,9.578,5535.0,BTZ +2023-10-02 15:22:00,9.577,9.577,9.577,9.577,100.0,BTZ +2023-10-02 15:21:00,9.585,9.585,9.577,9.577,449.0,BTZ +2023-10-02 15:19:00,9.577,9.577,9.577,9.577,100.0,BTZ +2023-10-02 15:18:00,9.578,9.578,9.577,9.577,2827.0,BTZ +2023-10-02 15:16:00,9.585,9.585,9.585,9.585,100.0,BTZ +2023-10-02 15:15:00,9.577,9.577,9.577,9.577,1023.0,BTZ +2023-10-02 15:14:00,9.585,9.585,9.582,9.582,370.0,BTZ +2023-10-02 15:13:00,9.578,9.578,9.578,9.578,100.0,BTZ +2023-10-02 15:10:00,9.585,9.585,9.585,9.585,100.0,BTZ +2023-10-02 15:07:00,9.585,9.585,9.585,9.585,101.0,BTZ +2023-10-02 15:05:00,9.577,9.582,9.577,9.577,500.0,BTZ +2023-10-02 15:04:00,9.582,9.582,9.582,9.582,305.0,BTZ +2023-10-02 15:03:00,9.582,9.582,9.582,9.582,310.0,BTZ +2023-10-02 15:01:00,9.585,9.586,9.585,9.586,500.0,BTZ +2023-10-02 15:00:00,9.585,9.585,9.585,9.585,100.0,BTZ +2023-10-02 14:58:00,9.579,9.582,9.578,9.582,1000.0,BTZ +2023-10-02 14:57:00,9.587,9.587,9.577,9.577,5200.0,BTZ +2023-10-02 14:53:00,9.586,9.586,9.586,9.586,100.0,BTZ +2023-10-02 14:52:00,9.582,9.582,9.577,9.577,947.0,BTZ +2023-10-02 14:51:00,9.582,9.587,9.582,9.587,205.0,BTZ +2023-10-02 14:50:00,9.578,9.578,9.578,9.578,200.0,BTZ +2023-10-02 14:47:00,9.578,9.578,9.578,9.578,230.0,BTZ +2023-10-02 14:45:00,9.577,9.577,9.577,9.577,100.0,BTZ +2023-10-02 14:38:00,9.577,9.577,9.577,9.577,495.0,BTZ +2023-10-02 14:37:00,9.577,9.577,9.577,9.577,1016.0,BTZ +2023-10-02 14:34:00,9.577,9.577,9.577,9.577,1884.0,BTZ +2023-10-02 14:33:00,9.585,9.585,9.585,9.585,110.0,BTZ +2023-10-02 14:32:00,9.585,9.585,9.585,9.585,220.0,BTZ +2023-10-02 14:29:00,9.585,9.585,9.585,9.585,150.0,BTZ +2023-10-02 14:21:00,9.578,9.578,9.578,9.578,518.0,BTZ +2023-10-02 14:16:00,9.582,9.582,9.582,9.582,1116.0,BTZ +2023-10-02 14:15:00,9.577,9.577,9.577,9.577,100.0,BTZ +2023-10-02 14:14:00,9.577,9.577,9.572,9.577,3740.0,BTZ +2023-10-02 14:10:00,9.572,9.572,9.572,9.572,100.0,BTZ +2023-10-02 14:07:00,9.567,9.567,9.567,9.567,100.0,BTZ +2023-10-02 14:06:00,9.567,9.567,9.567,9.567,136.0,BTZ +2023-10-02 14:05:00,9.567,9.567,9.567,9.567,810.0,BTZ +2023-10-02 14:02:00,9.571,9.571,9.571,9.571,1079.0,BTZ +2023-10-02 13:59:00,9.567,9.577,9.567,9.567,2300.0,BTZ +2023-10-02 13:55:00,9.567,9.567,9.567,9.567,100.0,BTZ +2023-10-02 13:54:00,9.572,9.572,9.572,9.572,723.0,BTZ +2023-10-02 13:51:00,9.577,9.577,9.577,9.577,1005.0,BTZ +2023-10-02 13:50:00,9.567,9.567,9.567,9.567,3800.0,BTZ +2023-10-02 13:48:00,9.575,9.575,9.567,9.567,1800.0,BTZ +2023-10-02 13:47:00,9.572,9.572,9.572,9.572,300.0,BTZ +2023-10-02 13:45:00,9.567,9.567,9.567,9.567,500.0,BTZ +2023-10-02 13:43:00,9.575,9.575,9.575,9.575,100.0,BTZ +2023-10-02 13:39:00,9.568,9.568,9.568,9.568,300.0,BTZ +2023-10-02 13:38:00,9.577,9.577,9.571,9.571,404.0,BTZ +2023-10-02 13:37:00,9.572,9.575,9.567,9.575,305.0,BTZ +2023-10-02 13:33:00,9.576,9.576,9.568,9.568,2370.0,BTZ +2023-10-02 13:32:00,9.575,9.575,9.575,9.575,100.0,BTZ +2023-10-02 13:29:00,9.572,9.572,9.572,9.572,100.0,BTZ +2023-10-02 13:27:00,9.577,9.577,9.577,9.577,120.0,BTZ +2023-10-02 13:25:00,9.575,9.576,9.575,9.576,1535.0,BTZ +2023-10-02 13:22:00,9.575,9.575,9.575,9.575,100.0,BTZ +2023-10-02 13:18:00,9.575,9.575,9.567,9.567,500.0,BTZ +2023-10-02 13:17:00,9.577,9.577,9.572,9.572,300.0,BTZ +2023-10-02 13:13:00,9.575,9.575,9.575,9.575,160.0,BTZ +2023-10-02 13:11:00,9.577,9.577,9.577,9.577,500.0,BTZ +2023-10-02 13:06:00,9.568,9.568,9.568,9.568,2523.0,BTZ +2023-10-02 13:04:00,9.567,9.567,9.567,9.567,100.0,BTZ +2023-10-02 13:03:00,9.568,9.568,9.567,9.567,1010.0,BTZ +2023-10-02 13:02:00,9.572,9.572,9.572,9.572,5000.0,BTZ +2023-10-02 13:01:00,9.575,9.576,9.575,9.576,400.0,BTZ +2023-10-02 12:55:00,9.576,9.576,9.568,9.568,267.0,BTZ +2023-10-02 12:49:00,9.577,9.577,9.577,9.577,100.0,BTZ +2023-10-02 12:47:00,9.572,9.572,9.572,9.572,133.0,BTZ +2023-10-02 12:37:00,9.575,9.575,9.575,9.575,100.0,BTZ +2023-10-02 12:36:00,9.572,9.572,9.572,9.572,202.0,BTZ +2023-10-02 12:33:00,9.575,9.575,9.575,9.575,101.0,BTZ +2023-10-02 12:30:00,9.575,9.575,9.575,9.575,101.0,BTZ +2023-10-02 12:27:00,9.577,9.577,9.577,9.577,100.0,BTZ +2023-10-02 12:23:00,9.576,9.576,9.573,9.573,484.0,BTZ +2023-10-02 12:11:00,9.577,9.577,9.577,9.577,1011.0,BTZ +2023-10-02 12:09:00,9.587,9.587,9.577,9.577,8295.0,BTZ +2023-10-02 12:08:00,9.577,9.577,9.577,9.577,863.0,BTZ +2023-10-02 12:04:00,9.577,9.577,9.577,9.577,600.0,BTZ +2023-10-02 12:01:00,9.577,9.587,9.577,9.587,3659.0,BTZ +2023-10-02 12:00:00,9.577,9.577,9.577,9.577,100.0,BTZ +2023-10-02 11:58:00,9.577,9.587,9.577,9.577,3200.0,BTZ +2023-10-02 11:57:00,9.587,9.587,9.587,9.587,100.0,BTZ +2023-10-02 11:55:00,9.578,9.582,9.578,9.582,3001.0,BTZ +2023-10-02 11:54:00,9.585,9.585,9.585,9.585,206.0,BTZ +2023-10-02 11:52:00,9.582,9.587,9.582,9.587,500.0,BTZ +2023-10-02 11:49:00,9.588,9.588,9.587,9.587,1308.0,BTZ +2023-10-02 11:48:00,9.587,9.587,9.587,9.587,300.0,BTZ +2023-10-02 11:46:00,9.597,9.597,9.587,9.587,4400.0,BTZ +2023-10-02 11:43:00,9.604,9.604,9.604,9.604,100.0,BTZ +2023-10-02 11:40:00,9.605,9.605,9.597,9.597,788.0,BTZ +2023-10-02 11:38:00,9.597,9.597,9.597,9.597,352.0,BTZ +2023-10-02 11:36:00,9.603,9.603,9.602,9.602,3530.0,BTZ +2023-10-02 11:33:00,9.597,9.597,9.597,9.597,3300.0,BTZ +2023-10-02 11:29:00,9.602,9.602,9.602,9.602,113.0,BTZ +2023-10-02 11:26:00,9.607,9.607,9.602,9.607,4100.0,BTZ +2023-10-02 11:24:00,9.607,9.607,9.607,9.607,1584.0,BTZ +2023-10-02 11:22:00,9.607,9.607,9.607,9.607,101.0,BTZ +2023-10-02 11:21:00,9.602,9.602,9.602,9.602,126.0,BTZ +2023-10-02 11:20:00,9.607,9.607,9.607,9.607,100.0,BTZ +2023-10-02 11:18:00,9.607,9.607,9.607,9.607,100.0,BTZ +2023-10-02 11:16:00,9.607,9.607,9.602,9.607,300.0,BTZ +2023-10-02 11:10:00,9.597,9.597,9.597,9.597,100.0,BTZ +2023-10-02 11:09:00,9.601,9.601,9.601,9.601,424.0,BTZ +2023-10-02 11:08:00,9.598,9.607,9.598,9.607,2500.0,BTZ +2023-10-02 11:06:00,9.602,9.602,9.597,9.597,3500.0,BTZ +2023-10-02 11:05:00,9.607,9.607,9.607,9.607,100.0,BTZ +2023-10-02 11:04:00,9.602,9.602,9.602,9.602,100.0,BTZ +2023-10-02 11:03:00,9.607,9.607,9.607,9.607,800.0,BTZ +2023-10-02 11:02:00,9.607,9.607,9.607,9.607,100.0,BTZ +2023-10-02 11:01:00,9.607,9.607,9.602,9.602,1051.0,BTZ +2023-10-02 11:00:00,9.605,9.607,9.598,9.607,2714.0,BTZ +2023-10-02 10:58:00,9.597,9.597,9.597,9.597,100.0,BTZ +2023-10-02 10:54:00,9.603,9.603,9.603,9.603,315.0,BTZ +2023-10-02 10:51:00,9.607,9.607,9.607,9.607,500.0,BTZ +2023-10-02 10:50:00,9.601,9.607,9.601,9.607,7053.0,BTZ +2023-10-02 10:49:00,9.607,9.607,9.607,9.607,464.0,BTZ +2023-10-02 10:48:00,9.602,9.602,9.602,9.602,136.0,BTZ +2023-10-02 10:46:00,9.607,9.607,9.602,9.607,3305.0,BTZ +2023-10-02 10:45:00,9.607,9.612,9.607,9.612,367.0,BTZ +2023-10-02 10:44:00,9.606,9.607,9.606,9.607,3629.0,BTZ +2023-10-02 10:43:00,9.607,9.607,9.607,9.607,3920.0,BTZ +2023-10-02 10:42:00,9.617,9.617,9.617,9.617,2595.0,BTZ +2023-10-02 10:40:00,9.617,9.617,9.617,9.617,1203.0,BTZ +2023-10-02 10:39:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-10-02 10:38:00,9.627,9.627,9.627,9.627,304.0,BTZ +2023-10-02 10:31:00,9.62,9.621,9.62,9.621,289.0,BTZ +2023-10-02 10:29:00,9.627,9.627,9.622,9.622,1000.0,BTZ +2023-10-02 10:28:00,9.627,9.627,9.627,9.627,790.0,BTZ +2023-10-02 10:26:00,9.617,9.622,9.617,9.622,737.0,BTZ +2023-10-02 10:23:00,9.607,9.607,9.607,9.607,2005.0,BTZ +2023-10-02 10:22:00,9.617,9.617,9.617,9.617,1612.0,BTZ +2023-10-02 10:18:00,9.617,9.627,9.617,9.627,3139.0,BTZ +2023-10-02 10:17:00,9.612,9.612,9.612,9.612,620.0,BTZ +2023-10-02 10:16:00,9.612,9.612,9.597,9.607,6505.0,BTZ +2023-10-02 10:11:00,9.627,9.627,9.627,9.627,705.0,BTZ +2023-10-02 10:09:00,9.637,9.637,9.627,9.627,1709.0,BTZ +2023-10-02 10:05:00,9.637,9.647,9.637,9.637,2505.0,BTZ +2023-10-02 10:03:00,9.642,9.642,9.642,9.642,155.0,BTZ +2023-10-02 10:02:00,9.637,9.642,9.637,9.637,1704.0,BTZ +2023-10-02 10:00:00,9.617,9.647,9.617,9.637,25039.0,BTZ +2023-10-02 09:59:00,9.617,9.622,9.617,9.622,400.0,BTZ +2023-10-02 09:57:00,9.617,9.618,9.617,9.618,1000.0,BTZ +2023-10-02 09:55:00,9.617,9.622,9.617,9.622,1042.0,BTZ +2023-10-02 09:53:00,9.617,9.617,9.617,9.617,1037.0,BTZ +2023-10-02 09:52:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-10-02 09:47:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-10-02 09:46:00,9.617,9.617,9.617,9.617,500.0,BTZ +2023-10-02 09:45:00,9.627,9.627,9.617,9.617,3279.0,BTZ +2023-10-02 09:42:00,9.627,9.637,9.627,9.637,3349.0,BTZ +2023-10-02 09:41:00,9.627,9.627,9.627,9.627,100.0,BTZ +2023-10-02 09:40:00,9.627,9.627,9.627,9.627,100.0,BTZ +2023-10-02 09:39:00,9.635,9.637,9.635,9.637,1323.0,BTZ +2023-10-02 09:37:00,9.632,9.632,9.632,9.632,125.0,BTZ +2023-10-02 09:35:00,9.617,9.637,9.617,9.637,3641.0,BTZ +2023-10-02 09:34:00,9.617,9.617,9.617,9.617,121.0,BTZ +2023-10-02 09:33:00,9.607,9.617,9.607,9.617,5020.0,BTZ +2023-10-02 09:32:00,9.602,9.607,9.602,9.607,322.0,BTZ +2023-10-02 09:31:00,9.607,9.617,9.607,9.607,740.0,BTZ +2023-10-02 09:30:00,9.597,9.617,9.597,9.607,13836.0,BTZ +2023-10-02 07:44:00,9.646,9.647,9.646,9.647,9900.0,BTZ +2023-10-02 07:43:00,9.646,9.647,9.646,9.647,100.0,BTZ +2023-09-29 19:00:00,9.597,9.597,9.597,9.597,15602.0,BTZ +2023-09-29 18:30:00,9.597,9.597,9.597,9.597,15602.0,BTZ +2023-09-29 17:47:00,9.597,9.597,9.597,9.597,1.0,BTZ +2023-09-29 16:10:00,9.597,9.597,9.597,9.597,15602.0,BTZ +2023-09-29 16:03:00,9.597,9.597,9.597,9.597,16.0,BTZ +2023-09-29 16:01:00,9.597,9.597,9.597,9.597,125.0,BTZ +2023-09-29 16:00:00,9.612,9.612,9.597,9.597,31556.0,BTZ +2023-09-29 15:59:00,9.607,9.617,9.597,9.612,11227.0,BTZ +2023-09-29 15:58:00,9.607,9.607,9.607,9.607,962.0,BTZ +2023-09-29 15:57:00,9.607,9.612,9.607,9.607,663.0,BTZ +2023-09-29 15:56:00,9.607,9.607,9.607,9.607,400.0,BTZ +2023-09-29 15:55:00,9.607,9.607,9.607,9.607,1919.0,BTZ +2023-09-29 15:54:00,9.612,9.612,9.607,9.607,300.0,BTZ +2023-09-29 15:53:00,9.612,9.612,9.612,9.612,234.0,BTZ +2023-09-29 15:52:00,9.612,9.612,9.611,9.612,519.0,BTZ +2023-09-29 15:51:00,9.612,9.616,9.612,9.612,930.0,BTZ +2023-09-29 15:50:00,9.612,9.617,9.607,9.612,3568.0,BTZ +2023-09-29 15:49:00,9.61,9.617,9.607,9.607,490.0,BTZ +2023-09-29 15:48:00,9.612,9.612,9.607,9.607,400.0,BTZ +2023-09-29 15:47:00,9.607,9.607,9.607,9.607,170.0,BTZ +2023-09-29 15:46:00,9.607,9.617,9.607,9.612,742.0,BTZ +2023-09-29 15:45:00,9.615,9.615,9.612,9.612,304.0,BTZ +2023-09-29 15:44:00,9.612,9.612,9.607,9.607,3052.0,BTZ +2023-09-29 15:43:00,9.617,9.617,9.607,9.617,759.0,BTZ +2023-09-29 15:42:00,9.607,9.607,9.607,9.607,104.0,BTZ +2023-09-29 15:41:00,9.612,9.612,9.612,9.612,100.0,BTZ +2023-09-29 15:40:00,9.609,9.609,9.607,9.607,1300.0,BTZ +2023-09-29 15:39:00,9.612,9.614,9.607,9.607,1634.0,BTZ +2023-09-29 15:38:00,9.607,9.608,9.607,9.607,3000.0,BTZ +2023-09-29 15:37:00,9.598,9.607,9.598,9.607,1000.0,BTZ +2023-09-29 15:36:00,9.602,9.602,9.602,9.602,224.0,BTZ +2023-09-29 15:35:00,9.602,9.607,9.602,9.607,212.0,BTZ +2023-09-29 15:33:00,9.598,9.598,9.598,9.598,500.0,BTZ +2023-09-29 15:32:00,9.599,9.607,9.599,9.602,1789.0,BTZ +2023-09-29 15:30:00,9.597,9.607,9.597,9.607,500.0,BTZ +2023-09-29 15:28:00,9.597,9.607,9.597,9.606,1894.0,BTZ +2023-09-29 15:25:00,9.597,9.597,9.597,9.597,100.0,BTZ +2023-09-29 15:23:00,9.607,9.607,9.607,9.607,955.0,BTZ +2023-09-29 15:20:00,9.607,9.607,9.607,9.607,100.0,BTZ +2023-09-29 15:18:00,9.607,9.607,9.607,9.607,352.0,BTZ +2023-09-29 15:15:00,9.607,9.607,9.607,9.607,100.0,BTZ +2023-09-29 15:13:00,9.617,9.617,9.617,9.617,212.0,BTZ +2023-09-29 15:12:00,9.607,9.607,9.607,9.607,100.0,BTZ +2023-09-29 15:11:00,9.607,9.607,9.607,9.607,200.0,BTZ +2023-09-29 15:09:00,9.617,9.617,9.617,9.617,684.0,BTZ +2023-09-29 15:07:00,9.617,9.617,9.617,9.617,1123.0,BTZ +2023-09-29 15:06:00,9.617,9.617,9.617,9.617,185.0,BTZ +2023-09-29 15:04:00,9.627,9.627,9.627,9.627,206.0,BTZ +2023-09-29 15:03:00,9.617,9.617,9.617,9.617,575.0,BTZ +2023-09-29 15:01:00,9.622,9.622,9.617,9.617,600.0,BTZ +2023-09-29 14:59:00,9.627,9.627,9.617,9.617,5537.0,BTZ +2023-09-29 14:58:00,9.627,9.627,9.627,9.627,3571.0,BTZ +2023-09-29 14:53:00,9.635,9.635,9.629,9.629,774.0,BTZ +2023-09-29 14:51:00,9.627,9.627,9.627,9.627,182.0,BTZ +2023-09-29 14:46:00,9.627,9.627,9.627,9.627,104.0,BTZ +2023-09-29 14:45:00,9.637,9.637,9.637,9.637,100.0,BTZ +2023-09-29 14:44:00,9.637,9.637,9.637,9.637,170.0,BTZ +2023-09-29 14:41:00,9.632,9.637,9.632,9.632,1464.0,BTZ +2023-09-29 14:39:00,9.637,9.637,9.627,9.627,2100.0,BTZ +2023-09-29 14:37:00,9.631,9.631,9.63,9.63,1105.0,BTZ +2023-09-29 14:35:00,9.631,9.631,9.631,9.631,1030.0,BTZ +2023-09-29 14:32:00,9.627,9.627,9.627,9.627,340.0,BTZ +2023-09-29 14:29:00,9.634,9.634,9.634,9.634,205.0,BTZ +2023-09-29 14:28:00,9.629,9.629,9.629,9.629,252.0,BTZ +2023-09-29 14:27:00,9.634,9.637,9.634,9.637,307.0,BTZ +2023-09-29 14:24:00,9.628,9.628,9.627,9.627,1004.0,BTZ +2023-09-29 14:21:00,9.635,9.635,9.635,9.635,257.0,BTZ +2023-09-29 14:20:00,9.635,9.635,9.635,9.635,1000.0,BTZ +2023-09-29 14:18:00,9.636,9.637,9.636,9.637,2059.0,BTZ +2023-09-29 14:16:00,9.632,9.632,9.627,9.627,704.0,BTZ +2023-09-29 14:15:00,9.636,9.636,9.636,9.636,125.0,BTZ +2023-09-29 14:12:00,9.632,9.632,9.632,9.632,100.0,BTZ +2023-09-29 14:09:00,9.631,9.631,9.631,9.631,750.0,BTZ +2023-09-29 14:08:00,9.622,9.627,9.622,9.627,1944.0,BTZ +2023-09-29 14:03:00,9.622,9.622,9.622,9.622,105.0,BTZ +2023-09-29 14:02:00,9.627,9.627,9.617,9.622,6005.0,BTZ +2023-09-29 14:01:00,9.632,9.632,9.627,9.627,10889.0,BTZ +2023-09-29 13:59:00,9.632,9.637,9.632,9.637,200.0,BTZ +2023-09-29 13:58:00,9.632,9.632,9.632,9.632,3000.0,BTZ +2023-09-29 13:56:00,9.627,9.627,9.627,9.627,1664.0,BTZ +2023-09-29 13:55:00,9.622,9.627,9.617,9.627,14244.0,BTZ +2023-09-29 13:53:00,9.622,9.627,9.617,9.622,1396.0,BTZ +2023-09-29 13:49:00,9.627,9.627,9.627,9.627,100.0,BTZ +2023-09-29 13:48:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 13:47:00,9.622,9.622,9.622,9.622,365.0,BTZ +2023-09-29 13:44:00,9.619,9.627,9.617,9.627,3750.0,BTZ +2023-09-29 13:43:00,9.622,9.622,9.622,9.622,120.0,BTZ +2023-09-29 13:41:00,9.627,9.627,9.627,9.627,225.0,BTZ +2023-09-29 13:38:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 13:35:00,9.626,9.626,9.626,9.626,198.0,BTZ +2023-09-29 13:33:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 13:30:00,9.627,9.627,9.627,9.627,270.0,BTZ +2023-09-29 13:28:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 13:23:00,9.627,9.627,9.622,9.626,2431.0,BTZ +2023-09-29 13:20:00,9.625,9.627,9.625,9.627,1100.0,BTZ +2023-09-29 13:19:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 13:14:00,9.622,9.627,9.619,9.622,2100.0,BTZ +2023-09-29 13:13:00,9.625,9.627,9.619,9.619,3700.0,BTZ +2023-09-29 13:12:00,9.619,9.627,9.619,9.627,600.0,BTZ +2023-09-29 13:09:00,9.622,9.624,9.622,9.624,600.0,BTZ +2023-09-29 13:08:00,9.619,9.621,9.619,9.621,1241.0,BTZ +2023-09-29 13:07:00,9.622,9.626,9.622,9.626,3100.0,BTZ +2023-09-29 13:06:00,9.619,9.627,9.617,9.622,2583.0,BTZ +2023-09-29 13:04:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 13:03:00,9.622,9.622,9.619,9.619,1105.0,BTZ +2023-09-29 13:00:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:55:00,9.622,9.622,9.622,9.622,101.0,BTZ +2023-09-29 12:52:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:50:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:46:00,9.622,9.627,9.622,9.627,2125.0,BTZ +2023-09-29 12:44:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:42:00,9.622,9.622,9.622,9.622,102.0,BTZ +2023-09-29 12:40:00,9.622,9.622,9.622,9.622,201.0,BTZ +2023-09-29 12:38:00,9.625,9.625,9.625,9.625,2000.0,BTZ +2023-09-29 12:35:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:31:00,9.627,9.627,9.627,9.627,100.0,BTZ +2023-09-29 12:30:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:28:00,9.622,9.626,9.622,9.626,923.0,BTZ +2023-09-29 12:25:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:22:00,9.627,9.627,9.627,9.627,5000.0,BTZ +2023-09-29 12:20:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:19:00,9.627,9.627,9.627,9.627,120.0,BTZ +2023-09-29 12:16:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:15:00,9.618,9.622,9.618,9.622,570.0,BTZ +2023-09-29 12:13:00,9.622,9.622,9.622,9.622,200.0,BTZ +2023-09-29 12:11:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:09:00,9.625,9.625,9.625,9.625,1200.0,BTZ +2023-09-29 12:08:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 12:05:00,9.622,9.622,9.622,9.622,120.0,BTZ +2023-09-29 12:02:00,9.622,9.627,9.622,9.627,500.0,BTZ +2023-09-29 12:01:00,9.622,9.622,9.622,9.622,100.0,BTZ +2023-09-29 11:59:00,9.627,9.627,9.627,9.627,13336.0,BTZ +2023-09-29 11:55:00,9.623,9.623,9.623,9.623,100.0,BTZ +2023-09-29 11:53:00,9.627,9.627,9.617,9.622,9735.0,BTZ +2023-09-29 11:51:00,9.627,9.627,9.627,9.627,100.0,BTZ +2023-09-29 11:48:00,9.627,9.627,9.627,9.627,1000.0,BTZ +2023-09-29 11:46:00,9.627,9.627,9.627,9.627,112.0,BTZ +2023-09-29 11:45:00,9.628,9.632,9.627,9.632,2300.0,BTZ +2023-09-29 11:44:00,9.627,9.627,9.627,9.627,220.0,BTZ +2023-09-29 11:42:00,9.627,9.627,9.627,9.627,1519.0,BTZ +2023-09-29 11:41:00,9.632,9.632,9.627,9.627,1614.0,BTZ +2023-09-29 11:40:00,9.628,9.628,9.627,9.627,1146.0,BTZ +2023-09-29 11:38:00,9.627,9.627,9.627,9.627,3500.0,BTZ +2023-09-29 11:36:00,9.627,9.637,9.627,9.627,12559.0,BTZ +2023-09-29 11:34:00,9.627,9.632,9.627,9.632,300.0,BTZ +2023-09-29 11:33:00,9.628,9.628,9.627,9.627,1014.0,BTZ +2023-09-29 11:32:00,9.637,9.637,9.637,9.637,240.0,BTZ +2023-09-29 11:29:00,9.632,9.632,9.632,9.632,181.0,BTZ +2023-09-29 11:28:00,9.632,9.632,9.632,9.632,100.0,BTZ +2023-09-29 11:27:00,9.632,9.632,9.627,9.627,240.0,BTZ +2023-09-29 11:26:00,9.632,9.632,9.632,9.632,200.0,BTZ +2023-09-29 11:24:00,9.627,9.627,9.627,9.627,392.0,BTZ +2023-09-29 11:22:00,9.627,9.627,9.627,9.627,130.0,BTZ +2023-09-29 11:21:00,9.632,9.632,9.632,9.632,3000.0,BTZ +2023-09-29 11:18:00,9.632,9.632,9.632,9.632,1128.0,BTZ +2023-09-29 11:15:00,9.634,9.637,9.634,9.637,1009.0,BTZ +2023-09-29 11:12:00,9.635,9.636,9.635,9.636,800.0,BTZ +2023-09-29 11:10:00,9.637,9.637,9.637,9.637,615.0,BTZ +2023-09-29 11:09:00,9.627,9.628,9.627,9.628,3923.0,BTZ +2023-09-29 11:08:00,9.628,9.628,9.627,9.627,4511.0,BTZ +2023-09-29 11:05:00,9.632,9.632,9.632,9.632,100.0,BTZ +2023-09-29 11:03:00,9.632,9.637,9.627,9.637,4200.0,BTZ +2023-09-29 11:01:00,9.627,9.637,9.627,9.632,15663.0,BTZ +2023-09-29 11:00:00,9.627,9.627,9.627,9.627,344.0,BTZ +2023-09-29 10:58:00,9.627,9.627,9.627,9.627,1860.0,BTZ +2023-09-29 10:54:00,9.637,9.637,9.637,9.637,200.0,BTZ +2023-09-29 10:52:00,9.629,9.629,9.629,9.629,395.0,BTZ +2023-09-29 10:48:00,9.636,9.636,9.636,9.636,517.0,BTZ +2023-09-29 10:46:00,9.633,9.633,9.633,9.633,579.0,BTZ +2023-09-29 10:44:00,9.632,9.632,9.632,9.632,101.0,BTZ +2023-09-29 10:43:00,9.632,9.637,9.627,9.627,4260.0,BTZ +2023-09-29 10:39:00,9.632,9.637,9.632,9.632,1432.0,BTZ +2023-09-29 10:38:00,9.627,9.627,9.627,9.627,166.0,BTZ +2023-09-29 10:32:00,9.627,9.631,9.627,9.631,1848.0,BTZ +2023-09-29 10:28:00,9.627,9.627,9.627,9.627,1226.0,BTZ +2023-09-29 10:27:00,9.627,9.627,9.627,9.627,1200.0,BTZ +2023-09-29 10:26:00,9.635,9.635,9.635,9.635,1000.0,BTZ +2023-09-29 10:23:00,9.63,9.63,9.63,9.63,130.0,BTZ +2023-09-29 10:22:00,9.627,9.627,9.627,9.627,164.0,BTZ +2023-09-29 10:21:00,9.63,9.63,9.63,9.63,120.0,BTZ +2023-09-29 10:19:00,9.627,9.627,9.627,9.627,110.0,BTZ +2023-09-29 10:18:00,9.631,9.631,9.631,9.631,124.0,BTZ +2023-09-29 10:16:00,9.622,9.627,9.622,9.627,3466.0,BTZ +2023-09-29 10:15:00,9.632,9.632,9.622,9.626,5044.0,BTZ +2023-09-29 10:13:00,9.632,9.632,9.632,9.632,10000.0,BTZ +2023-09-29 10:11:00,9.632,9.632,9.632,9.632,105.0,BTZ +2023-09-29 10:10:00,9.636,9.637,9.636,9.637,1000.0,BTZ +2023-09-29 10:07:00,9.632,9.632,9.632,9.632,170.0,BTZ +2023-09-29 10:06:00,9.632,9.632,9.627,9.632,2516.0,BTZ +2023-09-29 10:05:00,9.632,9.632,9.632,9.632,250.0,BTZ +2023-09-29 10:04:00,9.629,9.629,9.629,9.629,167.0,BTZ +2023-09-29 10:03:00,9.637,9.637,9.632,9.632,1256.0,BTZ +2023-09-29 10:02:00,9.643,9.643,9.643,9.643,771.0,BTZ +2023-09-29 10:01:00,9.637,9.647,9.637,9.637,8428.0,BTZ +2023-09-29 09:59:00,9.627,9.632,9.627,9.632,327.0,BTZ +2023-09-29 09:58:00,9.633,9.634,9.632,9.634,441.0,BTZ +2023-09-29 09:57:00,9.632,9.632,9.632,9.632,103.0,BTZ +2023-09-29 09:56:00,9.632,9.632,9.632,9.632,584.0,BTZ +2023-09-29 09:54:00,9.627,9.627,9.627,9.627,200.0,BTZ +2023-09-29 09:52:00,9.632,9.632,9.632,9.632,100.0,BTZ +2023-09-29 09:50:00,9.632,9.632,9.632,9.632,160.0,BTZ +2023-09-29 09:49:00,9.627,9.632,9.627,9.632,602.0,BTZ +2023-09-29 09:48:00,9.632,9.632,9.632,9.632,390.0,BTZ +2023-09-29 09:44:00,9.637,9.637,9.627,9.627,209.0,BTZ +2023-09-29 09:43:00,9.632,9.632,9.632,9.632,274.0,BTZ +2023-09-29 09:42:00,9.632,9.632,9.632,9.632,110.0,BTZ +2023-09-29 09:41:00,9.627,9.627,9.627,9.627,100.0,BTZ +2023-09-29 09:40:00,9.637,9.637,9.627,9.632,1570.0,BTZ +2023-09-29 09:39:00,9.639,9.639,9.637,9.637,1306.0,BTZ +2023-09-29 09:37:00,9.637,9.637,9.637,9.637,101.0,BTZ +2023-09-29 09:36:00,9.646,9.647,9.644,9.647,1864.0,BTZ +2023-09-29 09:35:00,9.642,9.642,9.642,9.642,581.0,BTZ +2023-09-29 09:33:00,9.644,9.647,9.644,9.647,333.0,BTZ +2023-09-29 09:32:00,9.642,9.642,9.637,9.64,1894.0,BTZ +2023-09-29 09:31:00,9.636,9.647,9.636,9.647,1808.0,BTZ +2023-09-29 09:30:00,9.627,9.637,9.627,9.637,30575.0,BTZ +2023-09-29 09:29:00,9.627,9.637,9.627,9.637,500.0,BTZ +2023-09-29 08:17:00,9.587,9.587,9.587,9.587,200.0,BTZ +2023-09-29 08:02:00,9.547,9.547,9.547,9.547,1.0,BTZ diff --git a/data/BUD_2023_10_21.csv b/data/BUD_2023_10_21.csv new file mode 100644 index 000000000..614550186 --- /dev/null +++ b/data/BUD_2023_10_21.csv @@ -0,0 +1,7839 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:58:00,52.94,52.94,52.94,52.94,1.0,BUD +2023-10-20 19:47:00,52.95,52.95,52.95,52.95,7.0,BUD +2023-10-20 19:46:00,52.69,52.69,52.69,52.69,1.0,BUD +2023-10-20 19:38:00,52.43,52.43,52.43,52.43,1.0,BUD +2023-10-20 19:15:00,52.44,52.44,52.44,52.44,469.0,BUD +2023-10-20 19:11:00,52.515,52.515,52.5,52.5,31.0,BUD +2023-10-20 19:00:00,52.57,52.57,52.57,52.57,57704.0,BUD +2023-10-20 18:57:00,52.59,52.59,52.59,52.59,1.0,BUD +2023-10-20 18:56:00,52.59,52.59,52.59,52.59,2.0,BUD +2023-10-20 18:54:00,52.43,52.59,52.43,52.59,3.0,BUD +2023-10-20 18:33:00,52.59,52.59,52.515,52.515,63.0,BUD +2023-10-20 18:30:00,52.57,52.57,52.57,52.57,57704.0,BUD +2023-10-20 18:23:00,52.508,52.515,52.508,52.515,13.0,BUD +2023-10-20 18:21:00,52.6,52.6,52.6,52.6,1.0,BUD +2023-10-20 17:49:00,52.59,52.59,52.59,52.59,14.0,BUD +2023-10-20 17:33:00,52.6,52.6,52.6,52.6,5.0,BUD +2023-10-20 17:21:00,52.55,52.55,52.5,52.5,4.0,BUD +2023-10-20 17:13:00,52.56,52.56,52.53,52.55,154.0,BUD +2023-10-20 17:10:00,52.6,52.6,52.59,52.6,245.0,BUD +2023-10-20 17:09:00,52.845,52.845,52.845,52.845,1.0,BUD +2023-10-20 16:59:00,52.57,52.57,52.57,52.57,3908.0,BUD +2023-10-20 16:50:00,53.08,53.08,53.08,53.08,5.0,BUD +2023-10-20 16:36:00,52.55,52.55,52.55,52.55,2.0,BUD +2023-10-20 16:21:00,53.09,53.09,53.09,53.09,4.0,BUD +2023-10-20 16:19:00,52.54,52.54,52.54,52.54,8.0,BUD +2023-10-20 16:17:00,52.53,52.53,52.53,52.53,1.0,BUD +2023-10-20 16:10:00,52.57,52.57,52.57,52.57,57704.0,BUD +2023-10-20 16:09:00,52.43,52.43,52.43,52.43,1.0,BUD +2023-10-20 16:04:00,53.065,53.065,53.065,53.065,1.0,BUD +2023-10-20 16:00:00,52.56,53.065,52.555,53.065,116018.0,BUD +2023-10-20 15:59:00,52.555,52.56,52.53,52.56,43565.0,BUD +2023-10-20 15:58:00,52.58,52.58,52.55,52.55,17182.0,BUD +2023-10-20 15:57:00,52.57,52.58,52.565,52.58,12800.0,BUD +2023-10-20 15:56:00,52.591,52.595,52.56,52.57,14658.0,BUD +2023-10-20 15:55:00,52.567,52.6,52.567,52.595,6878.0,BUD +2023-10-20 15:54:00,52.56,52.585,52.56,52.565,11053.0,BUD +2023-10-20 15:53:00,52.59,52.59,52.57,52.57,6992.0,BUD +2023-10-20 15:52:00,52.56,52.595,52.56,52.59,7615.0,BUD +2023-10-20 15:51:00,52.56,52.57,52.56,52.56,7867.0,BUD +2023-10-20 15:50:00,52.59,52.59,52.56,52.565,12691.0,BUD +2023-10-20 15:49:00,52.62,52.62,52.595,52.595,4728.0,BUD +2023-10-20 15:48:00,52.62,52.635,52.617,52.617,4990.0,BUD +2023-10-20 15:47:00,52.58,52.61,52.58,52.61,6434.0,BUD +2023-10-20 15:46:00,52.57,52.59,52.57,52.59,5574.0,BUD +2023-10-20 15:45:00,52.57,52.571,52.56,52.57,5663.0,BUD +2023-10-20 15:44:00,52.585,52.585,52.57,52.57,2159.0,BUD +2023-10-20 15:43:00,52.585,52.585,52.58,52.585,2586.0,BUD +2023-10-20 15:42:00,52.61,52.61,52.58,52.58,2480.0,BUD +2023-10-20 15:41:00,52.62,52.625,52.61,52.617,9716.0,BUD +2023-10-20 15:40:00,52.63,52.63,52.62,52.62,12103.0,BUD +2023-10-20 15:39:00,52.63,52.66,52.63,52.635,4417.0,BUD +2023-10-20 15:38:00,52.64,52.64,52.62,52.63,5326.0,BUD +2023-10-20 15:37:00,52.635,52.645,52.635,52.64,2594.0,BUD +2023-10-20 15:36:00,52.66,52.66,52.64,52.64,2367.0,BUD +2023-10-20 15:35:00,52.655,52.67,52.655,52.66,6174.0,BUD +2023-10-20 15:34:00,52.655,52.655,52.655,52.655,1186.0,BUD +2023-10-20 15:33:00,52.66,52.665,52.655,52.66,5173.0,BUD +2023-10-20 15:32:00,52.68,52.68,52.66,52.665,1810.0,BUD +2023-10-20 15:31:00,52.685,52.688,52.68,52.68,5924.0,BUD +2023-10-20 15:30:00,52.69,52.7,52.69,52.69,3311.0,BUD +2023-10-20 15:29:00,52.675,52.685,52.675,52.68,3766.0,BUD +2023-10-20 15:28:00,52.67,52.675,52.67,52.675,1542.0,BUD +2023-10-20 15:27:00,52.66,52.665,52.654,52.665,1768.0,BUD +2023-10-20 15:26:00,52.62,52.655,52.62,52.65,3786.0,BUD +2023-10-20 15:25:00,52.65,52.65,52.62,52.62,10176.0,BUD +2023-10-20 15:24:00,52.65,52.65,52.65,52.65,1844.0,BUD +2023-10-20 15:23:00,52.665,52.665,52.66,52.66,1454.0,BUD +2023-10-20 15:22:00,52.67,52.685,52.66,52.66,2420.0,BUD +2023-10-20 15:21:00,52.69,52.69,52.675,52.68,2486.0,BUD +2023-10-20 15:20:00,52.73,52.73,52.7,52.7,2997.0,BUD +2023-10-20 15:19:00,52.7,52.735,52.7,52.735,3728.0,BUD +2023-10-20 15:18:00,52.7,52.705,52.7,52.7,3537.0,BUD +2023-10-20 15:17:00,52.655,52.68,52.655,52.68,28993.0,BUD +2023-10-20 15:16:00,52.65,52.66,52.65,52.65,2937.0,BUD +2023-10-20 15:15:00,52.66,52.66,52.64,52.64,2221.0,BUD +2023-10-20 15:14:00,52.65,52.66,52.65,52.66,3352.0,BUD +2023-10-20 15:13:00,52.66,52.66,52.635,52.65,3947.0,BUD +2023-10-20 15:12:00,52.67,52.675,52.661,52.661,2784.0,BUD +2023-10-20 15:11:00,52.69,52.69,52.66,52.665,3750.0,BUD +2023-10-20 15:10:00,52.7,52.7,52.695,52.695,687.0,BUD +2023-10-20 15:09:00,52.715,52.715,52.695,52.695,1011.0,BUD +2023-10-20 15:08:00,52.73,52.73,52.72,52.72,1242.0,BUD +2023-10-20 15:07:00,52.725,52.73,52.72,52.72,1296.0,BUD +2023-10-20 15:06:00,52.735,52.735,52.725,52.725,453.0,BUD +2023-10-20 15:05:00,52.72,52.735,52.72,52.735,1791.0,BUD +2023-10-20 15:04:00,52.74,52.74,52.73,52.73,1583.0,BUD +2023-10-20 15:03:00,52.75,52.75,52.74,52.74,1398.0,BUD +2023-10-20 15:02:00,52.745,52.75,52.745,52.75,707.0,BUD +2023-10-20 15:01:00,52.75,52.75,52.745,52.745,1215.0,BUD +2023-10-20 15:00:00,52.71,52.755,52.71,52.75,1891.0,BUD +2023-10-20 14:58:00,52.701,52.71,52.7,52.71,2159.0,BUD +2023-10-20 14:57:00,52.73,52.73,52.709,52.709,3308.0,BUD +2023-10-20 14:56:00,52.72,52.735,52.72,52.73,2430.0,BUD +2023-10-20 14:55:00,52.7,52.72,52.7,52.72,1785.0,BUD +2023-10-20 14:54:00,52.69,52.7,52.69,52.7,2243.0,BUD +2023-10-20 14:53:00,52.69,52.69,52.69,52.69,845.0,BUD +2023-10-20 14:52:00,52.71,52.71,52.7,52.7,1147.0,BUD +2023-10-20 14:51:00,52.7,52.705,52.699,52.705,1125.0,BUD +2023-10-20 14:50:00,52.69,52.695,52.68,52.695,2120.0,BUD +2023-10-20 14:49:00,52.705,52.705,52.7,52.7,1003.0,BUD +2023-10-20 14:48:00,52.7,52.7,52.691,52.7,2451.0,BUD +2023-10-20 14:47:00,52.7,52.7,52.69,52.69,1064.0,BUD +2023-10-20 14:46:00,52.73,52.73,52.7,52.7,1584.0,BUD +2023-10-20 14:45:00,52.712,52.73,52.712,52.73,1505.0,BUD +2023-10-20 14:44:00,52.71,52.725,52.71,52.725,1026.0,BUD +2023-10-20 14:43:00,52.69,52.705,52.69,52.7,1291.0,BUD +2023-10-20 14:42:00,52.71,52.71,52.69,52.69,1438.0,BUD +2023-10-20 14:41:00,52.69,52.715,52.69,52.715,1308.0,BUD +2023-10-20 14:40:00,52.7,52.7,52.69,52.69,3188.0,BUD +2023-10-20 14:39:00,52.72,52.72,52.715,52.715,491.0,BUD +2023-10-20 14:38:00,52.725,52.725,52.7,52.71,2576.0,BUD +2023-10-20 14:37:00,52.755,52.755,52.72,52.725,1602.0,BUD +2023-10-20 14:36:00,52.76,52.765,52.76,52.76,1739.0,BUD +2023-10-20 14:35:00,52.74,52.76,52.735,52.76,5619.0,BUD +2023-10-20 14:34:00,52.7,52.73,52.7,52.73,4270.0,BUD +2023-10-20 14:33:00,52.68,52.695,52.68,52.685,2088.0,BUD +2023-10-20 14:32:00,52.68,52.68,52.68,52.68,435.0,BUD +2023-10-20 14:31:00,52.69,52.695,52.69,52.695,591.0,BUD +2023-10-20 14:30:00,52.685,52.685,52.67,52.68,1504.0,BUD +2023-10-20 14:29:00,52.69,52.69,52.69,52.69,587.0,BUD +2023-10-20 14:28:00,52.69,52.69,52.69,52.69,534.0,BUD +2023-10-20 14:27:00,52.7,52.705,52.68,52.68,2462.0,BUD +2023-10-20 14:26:00,52.7,52.7,52.692,52.692,1319.0,BUD +2023-10-20 14:25:00,52.71,52.71,52.705,52.705,467.0,BUD +2023-10-20 14:24:00,52.71,52.71,52.702,52.705,772.0,BUD +2023-10-20 14:23:00,52.7,52.71,52.7,52.71,1532.0,BUD +2023-10-20 14:22:00,52.7,52.7,52.69,52.699,1319.0,BUD +2023-10-20 14:21:00,52.71,52.71,52.7,52.7,1680.0,BUD +2023-10-20 14:20:00,52.72,52.73,52.71,52.72,5563.0,BUD +2023-10-20 14:19:00,52.7,52.725,52.7,52.71,4534.0,BUD +2023-10-20 14:18:00,52.7,52.705,52.7,52.705,771.0,BUD +2023-10-20 14:17:00,52.71,52.71,52.69,52.7,2569.0,BUD +2023-10-20 14:16:00,52.725,52.73,52.72,52.72,551.0,BUD +2023-10-20 14:15:00,52.74,52.75,52.72,52.72,945.0,BUD +2023-10-20 14:14:00,52.74,52.74,52.74,52.74,836.0,BUD +2023-10-20 14:13:00,52.75,52.75,52.75,52.75,485.0,BUD +2023-10-20 14:12:00,52.75,52.76,52.735,52.742,3567.0,BUD +2023-10-20 14:11:00,52.77,52.77,52.747,52.747,1186.0,BUD +2023-10-20 14:10:00,52.81,52.815,52.775,52.775,4897.0,BUD +2023-10-20 14:09:00,52.808,52.808,52.79,52.8,1492.0,BUD +2023-10-20 14:08:00,52.825,52.825,52.81,52.81,1614.0,BUD +2023-10-20 14:07:00,52.8,52.81,52.8,52.81,1926.0,BUD +2023-10-20 14:06:00,52.79,52.79,52.78,52.79,1801.0,BUD +2023-10-20 14:05:00,52.815,52.82,52.81,52.81,2745.0,BUD +2023-10-20 14:04:00,52.805,52.825,52.805,52.815,1342.0,BUD +2023-10-20 14:03:00,52.82,52.83,52.81,52.81,1553.0,BUD +2023-10-20 14:02:00,52.83,52.84,52.83,52.83,1540.0,BUD +2023-10-20 14:01:00,52.85,52.86,52.83,52.83,5186.0,BUD +2023-10-20 14:00:00,52.83,52.845,52.83,52.84,3267.0,BUD +2023-10-20 13:59:00,52.81,52.83,52.81,52.83,2942.0,BUD +2023-10-20 13:58:00,52.79,52.805,52.785,52.805,6351.0,BUD +2023-10-20 13:57:00,52.79,52.8,52.79,52.795,11170.0,BUD +2023-10-20 13:56:00,52.8,52.8,52.8,52.8,648.0,BUD +2023-10-20 13:55:00,52.81,52.81,52.805,52.81,3182.0,BUD +2023-10-20 13:54:00,52.79,52.805,52.79,52.8,2576.0,BUD +2023-10-20 13:53:00,52.805,52.805,52.785,52.79,4630.0,BUD +2023-10-20 13:52:00,52.8,52.81,52.8,52.81,1020.0,BUD +2023-10-20 13:51:00,52.82,52.828,52.815,52.828,699.0,BUD +2023-10-20 13:50:00,52.81,52.82,52.81,52.82,1148.0,BUD +2023-10-20 13:49:00,52.82,52.82,52.8,52.8,1164.0,BUD +2023-10-20 13:48:00,52.835,52.84,52.83,52.83,2842.0,BUD +2023-10-20 13:47:00,52.825,52.84,52.825,52.84,1470.0,BUD +2023-10-20 13:46:00,52.825,52.83,52.815,52.825,4002.0,BUD +2023-10-20 13:45:00,52.84,52.84,52.825,52.835,2160.0,BUD +2023-10-20 13:44:00,52.86,52.86,52.86,52.86,1082.0,BUD +2023-10-20 13:43:00,52.85,52.86,52.85,52.86,4379.0,BUD +2023-10-20 13:42:00,52.85,52.85,52.84,52.84,2002.0,BUD +2023-10-20 13:41:00,52.83,52.85,52.83,52.835,1413.0,BUD +2023-10-20 13:40:00,52.81,52.86,52.805,52.821,8496.0,BUD +2023-10-20 13:39:00,52.829,52.83,52.81,52.81,1061.0,BUD +2023-10-20 13:38:00,52.825,52.83,52.825,52.83,1115.0,BUD +2023-10-20 13:37:00,52.84,52.84,52.83,52.83,253.0,BUD +2023-10-20 13:36:00,52.84,52.845,52.84,52.84,1175.0,BUD +2023-10-20 13:35:00,52.84,52.84,52.84,52.84,506.0,BUD +2023-10-20 13:34:00,52.83,52.855,52.83,52.85,3540.0,BUD +2023-10-20 13:33:00,52.84,52.855,52.84,52.85,1215.0,BUD +2023-10-20 13:32:00,52.815,52.83,52.81,52.83,5718.0,BUD +2023-10-20 13:31:00,52.83,52.83,52.815,52.815,2824.0,BUD +2023-10-20 13:30:00,52.84,52.85,52.83,52.83,613.0,BUD +2023-10-20 13:29:00,52.83,52.83,52.83,52.83,1016.0,BUD +2023-10-20 13:28:00,52.83,52.83,52.814,52.83,4139.0,BUD +2023-10-20 13:27:00,52.85,52.85,52.84,52.84,339.0,BUD +2023-10-20 13:26:00,52.84,52.88,52.84,52.86,2767.0,BUD +2023-10-20 13:25:00,52.86,52.86,52.84,52.84,8919.0,BUD +2023-10-20 13:24:00,52.875,52.875,52.87,52.87,590.0,BUD +2023-10-20 13:23:00,52.87,52.87,52.87,52.87,182.0,BUD +2023-10-20 13:22:00,52.87,52.903,52.87,52.9,3166.0,BUD +2023-10-20 13:21:00,52.93,52.93,52.86,52.87,6279.0,BUD +2023-10-20 13:20:00,52.922,52.93,52.92,52.92,1418.0,BUD +2023-10-20 13:19:00,52.93,52.95,52.92,52.93,8250.0,BUD +2023-10-20 13:18:00,52.915,52.915,52.885,52.9,4436.0,BUD +2023-10-20 13:17:00,52.89,52.9,52.89,52.9,1539.0,BUD +2023-10-20 13:16:00,52.815,52.89,52.807,52.89,5332.0,BUD +2023-10-20 13:15:00,52.81,52.81,52.805,52.81,2438.0,BUD +2023-10-20 13:14:00,52.82,52.82,52.81,52.815,3352.0,BUD +2023-10-20 13:13:00,52.82,52.82,52.82,52.82,485.0,BUD +2023-10-20 13:12:00,52.8,52.815,52.8,52.815,1512.0,BUD +2023-10-20 13:11:00,52.79,52.8,52.79,52.8,530.0,BUD +2023-10-20 13:10:00,52.79,52.81,52.79,52.8,2169.0,BUD +2023-10-20 13:09:00,52.77,52.782,52.77,52.782,1519.0,BUD +2023-10-20 13:08:00,52.79,52.79,52.77,52.77,844.0,BUD +2023-10-20 13:07:00,52.785,52.79,52.785,52.785,836.0,BUD +2023-10-20 13:06:00,52.795,52.8,52.79,52.79,1187.0,BUD +2023-10-20 13:05:00,52.81,52.81,52.78,52.79,2474.0,BUD +2023-10-20 13:04:00,52.82,52.825,52.815,52.82,3071.0,BUD +2023-10-20 13:03:00,52.84,52.84,52.82,52.82,1671.0,BUD +2023-10-20 13:02:00,52.85,52.86,52.845,52.85,2702.0,BUD +2023-10-20 13:01:00,52.86,52.86,52.855,52.855,1055.0,BUD +2023-10-20 13:00:00,52.889,52.89,52.85,52.85,2288.0,BUD +2023-10-20 12:59:00,52.87,52.881,52.87,52.875,2416.0,BUD +2023-10-20 12:58:00,52.82,52.885,52.82,52.87,5909.0,BUD +2023-10-20 12:57:00,52.82,52.83,52.82,52.83,1019.0,BUD +2023-10-20 12:56:00,52.82,52.825,52.82,52.825,788.0,BUD +2023-10-20 12:55:00,52.82,52.82,52.82,52.82,1172.0,BUD +2023-10-20 12:54:00,52.82,52.82,52.815,52.815,1884.0,BUD +2023-10-20 12:53:00,52.84,52.84,52.815,52.815,1882.0,BUD +2023-10-20 12:52:00,52.83,52.84,52.82,52.84,2774.0,BUD +2023-10-20 12:50:00,52.86,52.86,52.855,52.86,3692.0,BUD +2023-10-20 12:49:00,52.845,52.85,52.845,52.85,2525.0,BUD +2023-10-20 12:48:00,52.85,52.855,52.84,52.855,866.0,BUD +2023-10-20 12:47:00,52.84,52.855,52.84,52.855,843.0,BUD +2023-10-20 12:46:00,52.85,52.85,52.845,52.845,787.0,BUD +2023-10-20 12:45:00,52.82,52.855,52.82,52.85,4097.0,BUD +2023-10-20 12:44:00,52.825,52.825,52.825,52.825,230.0,BUD +2023-10-20 12:42:00,52.8,52.82,52.8,52.82,1697.0,BUD +2023-10-20 12:41:00,52.83,52.83,52.8,52.8,800.0,BUD +2023-10-20 12:40:00,52.84,52.845,52.84,52.84,3959.0,BUD +2023-10-20 12:39:00,52.84,52.85,52.83,52.84,2549.0,BUD +2023-10-20 12:38:00,52.84,52.84,52.83,52.84,1528.0,BUD +2023-10-20 12:37:00,52.845,52.85,52.845,52.85,934.0,BUD +2023-10-20 12:36:00,52.82,52.83,52.82,52.83,879.0,BUD +2023-10-20 12:35:00,52.81,52.81,52.81,52.81,937.0,BUD +2023-10-20 12:34:00,52.79,52.81,52.79,52.805,4802.0,BUD +2023-10-20 12:33:00,52.78,52.785,52.78,52.785,563.0,BUD +2023-10-20 12:32:00,52.79,52.8,52.79,52.8,858.0,BUD +2023-10-20 12:31:00,52.8,52.815,52.79,52.81,2960.0,BUD +2023-10-20 12:30:00,52.793,52.799,52.793,52.799,967.0,BUD +2023-10-20 12:29:00,52.79,52.79,52.79,52.79,168.0,BUD +2023-10-20 12:28:00,52.795,52.81,52.795,52.81,948.0,BUD +2023-10-20 12:27:00,52.76,52.79,52.76,52.79,2642.0,BUD +2023-10-20 12:26:00,52.81,52.81,52.76,52.76,2088.0,BUD +2023-10-20 12:25:00,52.86,52.87,52.83,52.83,4858.0,BUD +2023-10-20 12:24:00,52.835,52.865,52.835,52.86,2141.0,BUD +2023-10-20 12:23:00,52.82,52.83,52.82,52.83,1446.0,BUD +2023-10-20 12:22:00,52.795,52.825,52.795,52.819,4531.0,BUD +2023-10-20 12:21:00,52.76,52.795,52.76,52.79,3157.0,BUD +2023-10-20 12:20:00,52.75,52.76,52.75,52.76,1403.0,BUD +2023-10-20 12:19:00,52.755,52.755,52.755,52.755,507.0,BUD +2023-10-20 12:18:00,52.76,52.77,52.75,52.77,3127.0,BUD +2023-10-20 12:17:00,52.745,52.755,52.745,52.755,702.0,BUD +2023-10-20 12:16:00,52.75,52.75,52.74,52.74,1228.0,BUD +2023-10-20 12:15:00,52.745,52.745,52.745,52.745,335.0,BUD +2023-10-20 12:14:00,52.725,52.745,52.72,52.74,1951.0,BUD +2023-10-20 12:13:00,52.72,52.725,52.72,52.725,1509.0,BUD +2023-10-20 12:12:00,52.73,52.73,52.71,52.72,3531.0,BUD +2023-10-20 12:11:00,52.75,52.75,52.74,52.74,2319.0,BUD +2023-10-20 12:10:00,52.74,52.745,52.73,52.745,3218.0,BUD +2023-10-20 12:09:00,52.74,52.74,52.74,52.74,2437.0,BUD +2023-10-20 12:08:00,52.755,52.755,52.74,52.74,1537.0,BUD +2023-10-20 12:07:00,52.735,52.755,52.72,52.755,4907.0,BUD +2023-10-20 12:06:00,52.75,52.77,52.74,52.74,1488.0,BUD +2023-10-20 12:05:00,52.78,52.78,52.75,52.76,2544.0,BUD +2023-10-20 12:04:00,52.77,52.785,52.77,52.785,2777.0,BUD +2023-10-20 12:03:00,52.77,52.77,52.76,52.765,3071.0,BUD +2023-10-20 12:02:00,52.83,52.835,52.77,52.78,4353.0,BUD +2023-10-20 12:01:00,52.82,52.83,52.8,52.83,3620.0,BUD +2023-10-20 12:00:00,52.83,52.835,52.82,52.82,933.0,BUD +2023-10-20 11:59:00,52.83,52.83,52.82,52.83,3882.0,BUD +2023-10-20 11:58:00,52.82,52.83,52.82,52.83,1360.0,BUD +2023-10-20 11:57:00,52.83,52.84,52.83,52.83,3531.0,BUD +2023-10-20 11:56:00,52.83,52.835,52.82,52.823,4571.0,BUD +2023-10-20 11:55:00,52.82,52.84,52.82,52.84,5318.0,BUD +2023-10-20 11:54:00,52.81,52.82,52.8,52.81,1536.0,BUD +2023-10-20 11:53:00,52.795,52.8,52.792,52.8,1296.0,BUD +2023-10-20 11:52:00,52.78,52.795,52.775,52.795,1496.0,BUD +2023-10-20 11:51:00,52.83,52.83,52.78,52.78,2224.0,BUD +2023-10-20 11:50:00,52.845,52.845,52.805,52.825,2947.0,BUD +2023-10-20 11:49:00,52.85,52.85,52.84,52.84,4526.0,BUD +2023-10-20 11:48:00,52.82,52.84,52.82,52.84,1471.0,BUD +2023-10-20 11:47:00,52.77,52.805,52.77,52.805,1376.0,BUD +2023-10-20 11:46:00,52.77,52.77,52.76,52.77,1805.0,BUD +2023-10-20 11:45:00,52.77,52.79,52.77,52.79,1294.0,BUD +2023-10-20 11:44:00,52.77,52.77,52.76,52.77,2094.0,BUD +2023-10-20 11:43:00,52.771,52.78,52.762,52.772,3160.0,BUD +2023-10-20 11:42:00,52.79,52.797,52.77,52.77,2974.0,BUD +2023-10-20 11:41:00,52.78,52.79,52.77,52.79,4820.0,BUD +2023-10-20 11:40:00,52.81,52.81,52.78,52.78,2697.0,BUD +2023-10-20 11:39:00,52.82,52.828,52.81,52.81,1748.0,BUD +2023-10-20 11:38:00,52.79,52.81,52.77,52.81,4927.0,BUD +2023-10-20 11:37:00,52.79,52.81,52.79,52.79,3219.0,BUD +2023-10-20 11:36:00,52.8,52.81,52.77,52.8,7082.0,BUD +2023-10-20 11:35:00,52.79,52.81,52.79,52.8,8571.0,BUD +2023-10-20 11:34:00,52.78,52.79,52.75,52.78,22999.0,BUD +2023-10-20 11:33:00,52.79,52.8,52.76,52.785,33546.0,BUD +2023-10-20 11:32:00,52.83,52.835,52.79,52.8,20087.0,BUD +2023-10-20 11:31:00,52.81,52.82,52.81,52.82,15118.0,BUD +2023-10-20 11:30:00,52.85,52.85,52.81,52.81,2768.0,BUD +2023-10-20 11:29:00,52.9,52.915,52.87,52.87,2538.0,BUD +2023-10-20 11:28:00,52.89,52.9,52.885,52.9,1778.0,BUD +2023-10-20 11:27:00,52.88,52.9,52.88,52.889,1550.0,BUD +2023-10-20 11:26:00,52.9,52.905,52.88,52.88,2631.0,BUD +2023-10-20 11:25:00,52.89,52.905,52.89,52.905,1933.0,BUD +2023-10-20 11:24:00,52.88,52.89,52.875,52.885,5148.0,BUD +2023-10-20 11:23:00,52.89,52.89,52.885,52.89,2538.0,BUD +2023-10-20 11:22:00,52.9,52.9,52.89,52.9,722.0,BUD +2023-10-20 11:21:00,52.9,52.9,52.88,52.89,3654.0,BUD +2023-10-20 11:20:00,52.93,52.93,52.9,52.9,2013.0,BUD +2023-10-20 11:19:00,52.93,52.93,52.91,52.92,2062.0,BUD +2023-10-20 11:18:00,52.93,52.945,52.93,52.945,1721.0,BUD +2023-10-20 11:17:00,52.95,52.95,52.93,52.93,2522.0,BUD +2023-10-20 11:16:00,52.95,52.955,52.94,52.955,4940.0,BUD +2023-10-20 11:15:00,52.96,52.99,52.96,52.96,3726.0,BUD +2023-10-20 11:14:00,52.95,52.96,52.95,52.96,669.0,BUD +2023-10-20 11:13:00,52.95,52.96,52.94,52.94,3562.0,BUD +2023-10-20 11:12:00,52.96,52.96,52.93,52.94,1491.0,BUD +2023-10-20 11:11:00,52.95,52.99,52.95,52.97,1505.0,BUD +2023-10-20 11:10:00,52.96,52.96,52.93,52.94,3850.0,BUD +2023-10-20 11:09:00,53.0,53.0,52.99,52.99,2091.0,BUD +2023-10-20 11:08:00,53.03,53.03,53.0,53.0,1942.0,BUD +2023-10-20 11:07:00,53.025,53.03,53.025,53.03,2225.0,BUD +2023-10-20 11:06:00,53.01,53.02,53.005,53.02,5979.0,BUD +2023-10-20 11:05:00,53.02,53.045,53.005,53.005,7264.0,BUD +2023-10-20 11:04:00,53.04,53.045,53.02,53.02,1821.0,BUD +2023-10-20 11:03:00,53.03,53.05,53.03,53.05,2632.0,BUD +2023-10-20 11:02:00,53.05,53.05,53.02,53.02,2674.0,BUD +2023-10-20 11:01:00,53.04,53.07,53.04,53.07,10731.0,BUD +2023-10-20 11:00:00,53.06,53.08,53.06,53.06,10998.0,BUD +2023-10-20 10:59:00,53.03,53.06,53.03,53.06,2868.0,BUD +2023-10-20 10:58:00,53.03,53.03,53.01,53.03,1246.0,BUD +2023-10-20 10:57:00,53.03,53.05,53.03,53.04,2080.0,BUD +2023-10-20 10:56:00,53.03,53.03,53.03,53.03,1169.0,BUD +2023-10-20 10:55:00,53.035,53.04,53.03,53.04,2345.0,BUD +2023-10-20 10:54:00,53.0,53.04,53.0,53.04,4707.0,BUD +2023-10-20 10:53:00,53.05,53.05,53.03,53.03,3860.0,BUD +2023-10-20 10:52:00,53.01,53.045,53.01,53.04,5794.0,BUD +2023-10-20 10:51:00,53.05,53.05,53.005,53.02,5301.0,BUD +2023-10-20 10:50:00,53.05,53.055,53.05,53.055,2544.0,BUD +2023-10-20 10:49:00,53.04,53.05,53.03,53.05,4049.0,BUD +2023-10-20 10:48:00,52.99,53.03,52.99,53.03,3057.0,BUD +2023-10-20 10:47:00,52.98,52.98,52.97,52.97,1828.0,BUD +2023-10-20 10:46:00,52.94,52.99,52.94,52.99,4431.0,BUD +2023-10-20 10:45:00,52.94,52.95,52.93,52.94,1853.0,BUD +2023-10-20 10:44:00,52.92,52.945,52.92,52.94,2358.0,BUD +2023-10-20 10:43:00,52.95,52.95,52.93,52.93,2026.0,BUD +2023-10-20 10:42:00,52.94,52.95,52.935,52.95,4523.0,BUD +2023-10-20 10:41:00,52.94,52.95,52.93,52.93,1649.0,BUD +2023-10-20 10:40:00,52.91,52.935,52.91,52.93,1003.0,BUD +2023-10-20 10:39:00,52.95,52.95,52.92,52.92,2640.0,BUD +2023-10-20 10:38:00,52.99,53.0,52.96,52.968,2827.0,BUD +2023-10-20 10:37:00,52.95,52.99,52.95,52.99,6090.0,BUD +2023-10-20 10:36:00,52.96,52.985,52.96,52.98,8065.0,BUD +2023-10-20 10:35:00,52.96,52.96,52.95,52.95,1205.0,BUD +2023-10-20 10:34:00,52.94,52.97,52.94,52.97,1263.0,BUD +2023-10-20 10:33:00,52.89,52.91,52.89,52.91,1067.0,BUD +2023-10-20 10:32:00,52.86,52.88,52.86,52.88,1948.0,BUD +2023-10-20 10:31:00,52.825,52.855,52.825,52.85,2698.0,BUD +2023-10-20 10:30:00,52.79,52.83,52.79,52.83,1623.0,BUD +2023-10-20 10:29:00,52.8,52.81,52.8,52.81,1477.0,BUD +2023-10-20 10:28:00,52.83,52.83,52.82,52.82,1512.0,BUD +2023-10-20 10:27:00,52.84,52.85,52.84,52.85,939.0,BUD +2023-10-20 10:26:00,52.85,52.85,52.83,52.83,974.0,BUD +2023-10-20 10:25:00,52.85,52.87,52.85,52.86,2229.0,BUD +2023-10-20 10:24:00,52.88,52.88,52.85,52.85,2385.0,BUD +2023-10-20 10:23:00,52.86,52.9,52.86,52.899,4386.0,BUD +2023-10-20 10:22:00,52.8,52.86,52.79,52.86,3806.0,BUD +2023-10-20 10:21:00,52.8,52.81,52.79,52.79,1567.0,BUD +2023-10-20 10:20:00,52.82,52.83,52.795,52.8,2579.0,BUD +2023-10-20 10:19:00,52.82,52.87,52.82,52.84,6938.0,BUD +2023-10-20 10:18:00,52.83,52.83,52.81,52.825,6464.0,BUD +2023-10-20 10:17:00,52.85,52.85,52.83,52.84,1506.0,BUD +2023-10-20 10:16:00,52.85,52.85,52.85,52.85,1034.0,BUD +2023-10-20 10:15:00,52.87,52.88,52.85,52.85,5277.0,BUD +2023-10-20 10:14:00,52.88,52.89,52.86,52.869,5847.0,BUD +2023-10-20 10:13:00,52.87,52.88,52.86,52.88,1849.0,BUD +2023-10-20 10:12:00,52.88,52.88,52.87,52.87,1332.0,BUD +2023-10-20 10:11:00,52.89,52.895,52.86,52.876,4739.0,BUD +2023-10-20 10:10:00,52.91,52.91,52.89,52.89,2121.0,BUD +2023-10-20 10:09:00,52.89,52.92,52.885,52.92,2051.0,BUD +2023-10-20 10:08:00,52.9,52.9,52.86,52.88,3670.0,BUD +2023-10-20 10:07:00,52.95,52.95,52.9,52.91,4695.0,BUD +2023-10-20 10:06:00,52.96,52.96,52.95,52.95,569.0,BUD +2023-10-20 10:05:00,52.93,52.935,52.92,52.935,1867.0,BUD +2023-10-20 10:04:00,52.93,52.94,52.92,52.94,1521.0,BUD +2023-10-20 10:03:00,52.96,52.96,52.94,52.94,2338.0,BUD +2023-10-20 10:02:00,52.96,52.96,52.95,52.96,3870.0,BUD +2023-10-20 10:01:00,52.91,52.95,52.91,52.95,4152.0,BUD +2023-10-20 10:00:00,52.955,52.965,52.9,52.9,4146.0,BUD +2023-10-20 09:59:00,53.02,53.02,52.96,52.96,4924.0,BUD +2023-10-20 09:58:00,53.03,53.03,53.0,53.02,4920.0,BUD +2023-10-20 09:57:00,53.0,53.04,53.0,53.04,2736.0,BUD +2023-10-20 09:56:00,53.03,53.03,53.0,53.01,1323.0,BUD +2023-10-20 09:55:00,53.03,53.04,52.99,53.03,4398.0,BUD +2023-10-20 09:54:00,52.98,53.04,52.98,53.04,2938.0,BUD +2023-10-20 09:53:00,53.01,53.015,52.99,53.01,4861.0,BUD +2023-10-20 09:52:00,53.03,53.05,52.99,53.01,6380.0,BUD +2023-10-20 09:51:00,53.06,53.06,53.02,53.02,10676.0,BUD +2023-10-20 09:50:00,53.1,53.11,53.08,53.09,2749.0,BUD +2023-10-20 09:49:00,53.08,53.09,53.06,53.09,3485.0,BUD +2023-10-20 09:48:00,53.06,53.105,53.06,53.07,1729.0,BUD +2023-10-20 09:47:00,53.05,53.12,53.05,53.08,4317.0,BUD +2023-10-20 09:46:00,53.02,53.04,53.02,53.04,3115.0,BUD +2023-10-20 09:45:00,52.98,53.01,52.955,52.99,5580.0,BUD +2023-10-20 09:44:00,53.0,53.03,53.0,53.01,4472.0,BUD +2023-10-20 09:43:00,53.0,53.02,53.0,53.01,1748.0,BUD +2023-10-20 09:42:00,53.05,53.05,53.0,53.0,2873.0,BUD +2023-10-20 09:41:00,53.01,53.09,53.01,53.07,4306.0,BUD +2023-10-20 09:40:00,53.01,53.03,52.97,53.01,5414.0,BUD +2023-10-20 09:39:00,53.04,53.045,53.01,53.02,2220.0,BUD +2023-10-20 09:38:00,53.1,53.11,53.06,53.06,5369.0,BUD +2023-10-20 09:37:00,53.16,53.17,53.14,53.15,2265.0,BUD +2023-10-20 09:36:00,53.09,53.15,53.09,53.15,7526.0,BUD +2023-10-20 09:35:00,53.04,53.09,53.03,53.08,3031.0,BUD +2023-10-20 09:34:00,53.0,53.035,53.0,53.035,1847.0,BUD +2023-10-20 09:33:00,53.027,53.04,52.98,52.985,1918.0,BUD +2023-10-20 09:32:00,52.97,53.03,52.97,53.03,2756.0,BUD +2023-10-20 09:31:00,53.015,53.02,52.951,52.975,6308.0,BUD +2023-10-20 09:30:00,53.07,53.1,53.015,53.02,35035.0,BUD +2023-10-20 09:29:00,53.04,53.05,53.04,53.05,943.0,BUD +2023-10-20 09:28:00,53.03,53.03,53.03,53.03,90.0,BUD +2023-10-20 09:24:00,52.93,52.93,52.93,52.93,2.0,BUD +2023-10-20 09:21:00,52.99,52.99,52.99,52.99,60.0,BUD +2023-10-20 09:19:00,52.98,52.98,52.98,52.98,30.0,BUD +2023-10-20 09:14:00,52.95,52.95,52.95,52.95,5.0,BUD +2023-10-20 09:12:00,52.94,52.94,52.94,52.94,300.0,BUD +2023-10-20 09:10:00,52.94,52.94,52.94,52.94,393.0,BUD +2023-10-20 09:09:00,52.95,52.95,52.95,52.95,8.0,BUD +2023-10-20 09:06:00,52.88,52.88,52.88,52.88,147.0,BUD +2023-10-20 09:05:00,52.89,52.89,52.89,52.89,29.0,BUD +2023-10-20 09:04:00,52.89,52.89,52.851,52.87,586.0,BUD +2023-10-20 09:02:00,52.88,52.88,52.88,52.88,30.0,BUD +2023-10-20 09:00:00,52.8,52.84,52.8,52.84,484.0,BUD +2023-10-20 08:57:00,52.785,52.785,52.785,52.785,1.0,BUD +2023-10-20 08:56:00,52.75,52.75,52.75,52.75,2.0,BUD +2023-10-20 08:52:00,52.755,52.755,52.755,52.755,1.0,BUD +2023-10-20 08:48:00,52.67,52.67,52.67,52.67,1.0,BUD +2023-10-20 08:44:00,52.67,52.67,52.67,52.67,3.0,BUD +2023-10-20 08:35:00,52.62,52.62,52.62,52.62,1.0,BUD +2023-10-20 08:34:00,52.631,52.631,52.631,52.631,1.0,BUD +2023-10-20 08:33:00,52.64,52.655,52.64,52.655,2.0,BUD +2023-10-20 08:27:00,52.63,52.645,52.63,52.645,5.0,BUD +2023-10-20 08:25:00,52.69,52.69,52.69,52.69,200.0,BUD +2023-10-20 08:24:00,52.7,52.7,52.7,52.7,37500.0,BUD +2023-10-20 08:23:00,52.75,52.75,52.75,52.75,202.0,BUD +2023-10-20 08:21:00,52.77,52.77,52.77,52.77,50.0,BUD +2023-10-20 08:20:00,52.78,52.78,52.78,52.78,37500.0,BUD +2023-10-20 08:15:00,52.81,52.81,52.8,52.8,700.0,BUD +2023-10-20 08:14:00,52.85,52.85,52.85,52.85,90.0,BUD +2023-10-20 08:13:00,52.85,52.85,52.85,52.85,110.0,BUD +2023-10-20 08:11:00,52.879,52.879,52.879,52.879,2.0,BUD +2023-10-20 08:03:00,52.912,52.912,52.91,52.91,1001.0,BUD +2023-10-20 08:02:00,52.8,53.28,52.8,53.28,101.0,BUD +2023-10-20 08:01:00,52.84,52.98,52.84,52.98,2.0,BUD +2023-10-20 08:00:00,52.818,52.961,52.818,52.82,216.0,BUD +2023-10-20 07:45:00,52.97,52.97,52.97,52.97,300.0,BUD +2023-10-20 07:00:00,52.82,52.83,52.82,52.83,122.0,BUD +2023-10-20 05:47:00,52.74,52.74,52.74,52.74,150.0,BUD +2023-10-20 05:46:00,52.72,52.73,52.72,52.73,1000.0,BUD +2023-10-20 05:14:00,52.95,52.95,52.95,52.95,100.0,BUD +2023-10-20 05:05:00,52.95,52.95,52.91,52.91,275.0,BUD +2023-10-20 04:40:00,53.18,53.18,53.18,53.18,75.0,BUD +2023-10-20 04:38:00,53.14,53.14,53.14,53.14,100.0,BUD +2023-10-20 04:23:00,53.15,53.15,53.15,53.15,100.0,BUD +2023-10-19 19:52:00,53.9,53.9,53.9,53.9,1.0,BUD +2023-10-19 19:44:00,53.89,53.89,53.65,53.65,2.0,BUD +2023-10-19 19:35:00,53.65,53.65,53.65,53.65,1.0,BUD +2023-10-19 19:00:00,53.28,53.28,53.28,53.28,33382.0,BUD +2023-10-19 18:39:00,53.01,53.655,53.01,53.655,2.0,BUD +2023-10-19 18:32:00,53.705,53.705,53.01,53.01,3.0,BUD +2023-10-19 18:30:00,53.28,53.28,53.28,53.28,33382.0,BUD +2023-10-19 18:24:00,53.15,53.15,53.15,53.15,1.0,BUD +2023-10-19 18:11:00,54.326,54.326,54.326,54.326,5.0,BUD +2023-10-19 17:59:00,53.15,53.7,53.15,53.7,2.0,BUD +2023-10-19 17:56:00,53.7,53.7,53.0,53.0,17.0,BUD +2023-10-19 17:54:00,54.4,54.4,54.4,54.4,5.0,BUD +2023-10-19 17:51:00,53.7,53.7,53.0,53.15,207.0,BUD +2023-10-19 17:48:00,53.7,53.7,53.7,53.7,1.0,BUD +2023-10-19 17:42:00,53.7,53.7,53.7,53.7,1.0,BUD +2023-10-19 17:39:00,53.7,53.7,53.7,53.7,1.0,BUD +2023-10-19 17:35:00,53.7,53.7,53.7,53.7,1.0,BUD +2023-10-19 17:27:00,53.7,53.7,53.7,53.7,1.0,BUD +2023-10-19 17:23:00,53.9,53.9,53.9,53.9,1.0,BUD +2023-10-19 17:20:00,54.23,54.23,54.23,54.23,1.0,BUD +2023-10-19 17:15:00,53.15,53.15,53.15,53.15,1.0,BUD +2023-10-19 17:14:00,53.7,53.7,53.7,53.7,1.0,BUD +2023-10-19 16:56:00,53.17,53.17,53.17,53.17,1.0,BUD +2023-10-19 16:48:00,53.28,53.28,53.28,53.28,726.0,BUD +2023-10-19 16:35:00,53.17,53.17,53.17,53.17,1.0,BUD +2023-10-19 16:33:00,53.28,53.29,53.28,53.29,29.0,BUD +2023-10-19 16:31:00,53.16,53.16,53.16,53.16,7.0,BUD +2023-10-19 16:30:00,53.16,53.16,53.16,53.16,10.0,BUD +2023-10-19 16:29:00,53.17,53.17,53.17,53.17,2.0,BUD +2023-10-19 16:27:00,54.13,54.13,54.13,54.13,1.0,BUD +2023-10-19 16:20:00,54.13,54.13,54.13,54.13,2.0,BUD +2023-10-19 16:16:00,53.645,53.645,53.645,53.645,1.0,BUD +2023-10-19 16:14:00,53.16,53.645,53.16,53.645,13.0,BUD +2023-10-19 16:13:00,53.16,53.16,53.16,53.16,2.0,BUD +2023-10-19 16:12:00,53.17,53.17,53.17,53.17,10.0,BUD +2023-10-19 16:11:00,53.645,53.645,53.645,53.645,1.0,BUD +2023-10-19 16:10:00,53.28,53.28,53.28,53.28,33382.0,BUD +2023-10-19 16:08:00,53.645,53.645,53.645,53.645,2.0,BUD +2023-10-19 16:07:00,54.12,54.12,54.12,54.12,3.0,BUD +2023-10-19 16:04:00,53.28,53.28,53.28,53.28,92.0,BUD +2023-10-19 16:00:00,53.29,53.29,53.28,53.28,67166.0,BUD +2023-10-19 15:59:00,53.285,53.305,53.275,53.29,36813.0,BUD +2023-10-19 15:58:00,53.285,53.29,53.28,53.29,15612.0,BUD +2023-10-19 15:57:00,53.3,53.3,53.28,53.285,17917.0,BUD +2023-10-19 15:56:00,53.3,53.31,53.294,53.3,8112.0,BUD +2023-10-19 15:55:00,53.31,53.31,53.275,53.295,16920.0,BUD +2023-10-19 15:54:00,53.31,53.32,53.305,53.32,7682.0,BUD +2023-10-19 15:53:00,53.315,53.32,53.29,53.3,15395.0,BUD +2023-10-19 15:52:00,53.32,53.32,53.31,53.315,3683.0,BUD +2023-10-19 15:51:00,53.34,53.35,53.32,53.33,8594.0,BUD +2023-10-19 15:50:00,53.29,53.34,53.285,53.335,9911.0,BUD +2023-10-19 15:49:00,53.26,53.29,53.26,53.285,4921.0,BUD +2023-10-19 15:48:00,53.26,53.285,53.26,53.265,3746.0,BUD +2023-10-19 15:47:00,53.23,53.25,53.22,53.25,7739.0,BUD +2023-10-19 15:46:00,53.255,53.255,53.23,53.23,9811.0,BUD +2023-10-19 15:45:00,53.268,53.268,53.245,53.25,4322.0,BUD +2023-10-19 15:44:00,53.28,53.28,53.27,53.27,5165.0,BUD +2023-10-19 15:43:00,53.3,53.3,53.28,53.285,4454.0,BUD +2023-10-19 15:42:00,53.3,53.315,53.295,53.3,2368.0,BUD +2023-10-19 15:41:00,53.31,53.315,53.295,53.3,5867.0,BUD +2023-10-19 15:40:00,53.321,53.321,53.295,53.305,5551.0,BUD +2023-10-19 15:39:00,53.355,53.355,53.32,53.32,3374.0,BUD +2023-10-19 15:38:00,53.35,53.365,53.35,53.365,1678.0,BUD +2023-10-19 15:37:00,53.355,53.36,53.345,53.36,3972.0,BUD +2023-10-19 15:36:00,53.365,53.365,53.345,53.36,3931.0,BUD +2023-10-19 15:35:00,53.37,53.37,53.36,53.365,3252.0,BUD +2023-10-19 15:34:00,53.35,53.375,53.345,53.37,2110.0,BUD +2023-10-19 15:33:00,53.355,53.355,53.33,53.345,2526.0,BUD +2023-10-19 15:32:00,53.36,53.37,53.36,53.37,1747.0,BUD +2023-10-19 15:31:00,53.34,53.36,53.34,53.36,1268.0,BUD +2023-10-19 15:30:00,53.335,53.355,53.335,53.34,6168.0,BUD +2023-10-19 15:29:00,53.31,53.335,53.305,53.33,8290.0,BUD +2023-10-19 15:28:00,53.33,53.33,53.3,53.31,3468.0,BUD +2023-10-19 15:27:00,53.325,53.34,53.32,53.335,3539.0,BUD +2023-10-19 15:26:00,53.314,53.325,53.314,53.325,1042.0,BUD +2023-10-19 15:25:00,53.32,53.325,53.315,53.32,3250.0,BUD +2023-10-19 15:24:00,53.32,53.33,53.32,53.325,1700.0,BUD +2023-10-19 15:23:00,53.33,53.33,53.32,53.325,712.0,BUD +2023-10-19 15:22:00,53.3,53.32,53.3,53.32,1920.0,BUD +2023-10-19 15:21:00,53.31,53.31,53.29,53.3,3318.0,BUD +2023-10-19 15:20:00,53.33,53.33,53.315,53.32,2700.0,BUD +2023-10-19 15:19:00,53.33,53.33,53.32,53.32,305.0,BUD +2023-10-19 15:18:00,53.32,53.33,53.32,53.32,1272.0,BUD +2023-10-19 15:17:00,53.31,53.315,53.295,53.315,3921.0,BUD +2023-10-19 15:16:00,53.3,53.32,53.28,53.32,10196.0,BUD +2023-10-19 15:15:00,53.315,53.32,53.3,53.31,12977.0,BUD +2023-10-19 15:14:00,53.335,53.345,53.32,53.32,5928.0,BUD +2023-10-19 15:13:00,53.36,53.365,53.33,53.34,4702.0,BUD +2023-10-19 15:12:00,53.36,53.365,53.36,53.365,957.0,BUD +2023-10-19 15:11:00,53.37,53.39,53.37,53.37,5005.0,BUD +2023-10-19 15:10:00,53.355,53.37,53.355,53.365,2987.0,BUD +2023-10-19 15:09:00,53.36,53.37,53.36,53.36,4724.0,BUD +2023-10-19 15:08:00,53.37,53.37,53.355,53.355,1539.0,BUD +2023-10-19 15:07:00,53.35,53.38,53.35,53.38,1591.0,BUD +2023-10-19 15:06:00,53.38,53.38,53.345,53.345,3358.0,BUD +2023-10-19 15:05:00,53.395,53.4,53.385,53.385,1490.0,BUD +2023-10-19 15:04:00,53.405,53.41,53.39,53.39,1662.0,BUD +2023-10-19 15:03:00,53.4,53.41,53.4,53.41,1032.0,BUD +2023-10-19 15:02:00,53.43,53.43,53.39,53.39,3707.0,BUD +2023-10-19 15:01:00,53.42,53.42,53.41,53.42,1189.0,BUD +2023-10-19 15:00:00,53.41,53.435,53.4,53.43,3614.0,BUD +2023-10-19 14:59:00,53.45,53.45,53.415,53.42,4782.0,BUD +2023-10-19 14:58:00,53.45,53.45,53.45,53.45,572.0,BUD +2023-10-19 14:57:00,53.41,53.44,53.41,53.44,3227.0,BUD +2023-10-19 14:56:00,53.38,53.4,53.36,53.4,11541.0,BUD +2023-10-19 14:55:00,53.41,53.41,53.37,53.385,8576.0,BUD +2023-10-19 14:54:00,53.415,53.43,53.405,53.405,9104.0,BUD +2023-10-19 14:53:00,53.44,53.445,53.4,53.415,35237.0,BUD +2023-10-19 14:52:00,53.44,53.44,53.435,53.44,1645.0,BUD +2023-10-19 14:51:00,53.438,53.438,53.43,53.43,761.0,BUD +2023-10-19 14:50:00,53.44,53.44,53.435,53.44,3006.0,BUD +2023-10-19 14:49:00,53.435,53.445,53.435,53.44,1413.0,BUD +2023-10-19 14:48:00,53.45,53.45,53.435,53.435,2144.0,BUD +2023-10-19 14:47:00,53.43,53.45,53.428,53.45,2548.0,BUD +2023-10-19 14:46:00,53.44,53.44,53.43,53.43,2436.0,BUD +2023-10-19 14:45:00,53.45,53.45,53.435,53.44,4229.0,BUD +2023-10-19 14:44:00,53.45,53.45,53.44,53.44,1430.0,BUD +2023-10-19 14:43:00,53.46,53.475,53.45,53.45,2923.0,BUD +2023-10-19 14:42:00,53.47,53.47,53.455,53.46,3605.0,BUD +2023-10-19 14:41:00,53.473,53.473,53.473,53.473,707.0,BUD +2023-10-19 14:40:00,53.48,53.48,53.479,53.479,1983.0,BUD +2023-10-19 14:39:00,53.45,53.485,53.45,53.482,2165.0,BUD +2023-10-19 14:38:00,53.45,53.46,53.445,53.445,5413.0,BUD +2023-10-19 14:37:00,53.45,53.45,53.45,53.45,5122.0,BUD +2023-10-19 14:36:00,53.447,53.46,53.44,53.443,8982.0,BUD +2023-10-19 14:35:00,53.46,53.465,53.445,53.445,3202.0,BUD +2023-10-19 14:34:00,53.48,53.48,53.46,53.461,3378.0,BUD +2023-10-19 14:33:00,53.49,53.49,53.49,53.49,948.0,BUD +2023-10-19 14:32:00,53.48,53.49,53.48,53.48,1701.0,BUD +2023-10-19 14:31:00,53.49,53.49,53.47,53.48,2558.0,BUD +2023-10-19 14:30:00,53.55,53.55,53.5,53.5,2198.0,BUD +2023-10-19 14:29:00,53.545,53.56,53.54,53.56,3383.0,BUD +2023-10-19 14:28:00,53.54,53.54,53.54,53.54,1925.0,BUD +2023-10-19 14:27:00,53.54,53.55,53.54,53.55,1094.0,BUD +2023-10-19 14:26:00,53.54,53.54,53.53,53.54,3673.0,BUD +2023-10-19 14:25:00,53.53,53.54,53.53,53.54,922.0,BUD +2023-10-19 14:24:00,53.56,53.56,53.54,53.54,2480.0,BUD +2023-10-19 14:23:00,53.59,53.59,53.56,53.569,1630.0,BUD +2023-10-19 14:22:00,53.56,53.59,53.54,53.59,2634.0,BUD +2023-10-19 14:21:00,53.59,53.59,53.56,53.57,2603.0,BUD +2023-10-19 14:20:00,53.61,53.61,53.59,53.59,1356.0,BUD +2023-10-19 14:19:00,53.64,53.64,53.605,53.605,991.0,BUD +2023-10-19 14:18:00,53.642,53.65,53.63,53.64,1416.0,BUD +2023-10-19 14:17:00,53.61,53.635,53.595,53.635,875.0,BUD +2023-10-19 14:16:00,53.6,53.615,53.585,53.59,1710.0,BUD +2023-10-19 14:15:00,53.6,53.6,53.585,53.59,944.0,BUD +2023-10-19 14:14:00,53.645,53.645,53.62,53.62,3244.0,BUD +2023-10-19 14:13:00,53.64,53.66,53.64,53.645,3181.0,BUD +2023-10-19 14:12:00,53.62,53.655,53.62,53.65,2561.0,BUD +2023-10-19 14:11:00,53.64,53.64,53.61,53.61,1087.0,BUD +2023-10-19 14:10:00,53.6,53.63,53.6,53.63,2859.0,BUD +2023-10-19 14:09:00,53.6,53.617,53.59,53.59,4617.0,BUD +2023-10-19 14:08:00,53.63,53.63,53.62,53.62,1585.0,BUD +2023-10-19 14:07:00,53.63,53.65,53.63,53.64,3048.0,BUD +2023-10-19 14:06:00,53.62,53.63,53.62,53.63,2657.0,BUD +2023-10-19 14:05:00,53.65,53.65,53.615,53.615,2943.0,BUD +2023-10-19 14:04:00,53.67,53.67,53.65,53.66,2601.0,BUD +2023-10-19 14:03:00,53.69,53.705,53.68,53.68,2722.0,BUD +2023-10-19 14:02:00,53.655,53.69,53.65,53.69,2328.0,BUD +2023-10-19 14:01:00,53.59,53.62,53.59,53.62,707.0,BUD +2023-10-19 14:00:00,53.61,53.611,53.575,53.58,2869.0,BUD +2023-10-19 13:59:00,53.61,53.61,53.6,53.61,1647.0,BUD +2023-10-19 13:58:00,53.63,53.63,53.62,53.62,511.0,BUD +2023-10-19 13:57:00,53.635,53.635,53.635,53.635,310.0,BUD +2023-10-19 13:56:00,53.66,53.66,53.64,53.64,2219.0,BUD +2023-10-19 13:55:00,53.63,53.64,53.63,53.64,2657.0,BUD +2023-10-19 13:54:00,53.585,53.59,53.58,53.59,1322.0,BUD +2023-10-19 13:53:00,53.585,53.6,53.585,53.59,2082.0,BUD +2023-10-19 13:52:00,53.58,53.58,53.565,53.58,2932.0,BUD +2023-10-19 13:51:00,53.58,53.605,53.58,53.59,1190.0,BUD +2023-10-19 13:50:00,53.57,53.58,53.56,53.57,2267.0,BUD +2023-10-19 13:49:00,53.57,53.58,53.57,53.58,4156.0,BUD +2023-10-19 13:48:00,53.58,53.59,53.58,53.586,2816.0,BUD +2023-10-19 13:47:00,53.6,53.6,53.58,53.6,1334.0,BUD +2023-10-19 13:46:00,53.59,53.62,53.59,53.61,1527.0,BUD +2023-10-19 13:45:00,53.58,53.61,53.575,53.61,3109.0,BUD +2023-10-19 13:44:00,53.6,53.6,53.58,53.59,1087.0,BUD +2023-10-19 13:43:00,53.605,53.605,53.58,53.6,2333.0,BUD +2023-10-19 13:42:00,53.61,53.61,53.6,53.605,2532.0,BUD +2023-10-19 13:41:00,53.58,53.615,53.58,53.615,2056.0,BUD +2023-10-19 13:40:00,53.58,53.58,53.57,53.58,3906.0,BUD +2023-10-19 13:39:00,53.565,53.57,53.56,53.56,1431.0,BUD +2023-10-19 13:38:00,53.57,53.57,53.56,53.57,1161.0,BUD +2023-10-19 13:37:00,53.6,53.6,53.565,53.58,1847.0,BUD +2023-10-19 13:36:00,53.64,53.64,53.59,53.59,1945.0,BUD +2023-10-19 13:35:00,53.68,53.69,53.64,53.65,1927.0,BUD +2023-10-19 13:34:00,53.69,53.71,53.69,53.69,1764.0,BUD +2023-10-19 13:33:00,53.72,53.72,53.7,53.7,2647.0,BUD +2023-10-19 13:32:00,53.79,53.79,53.72,53.72,1495.0,BUD +2023-10-19 13:31:00,53.75,53.79,53.75,53.79,2289.0,BUD +2023-10-19 13:30:00,53.74,53.75,53.74,53.75,591.0,BUD +2023-10-19 13:29:00,53.71,53.74,53.71,53.74,2749.0,BUD +2023-10-19 13:28:00,53.73,53.73,53.7,53.715,2184.0,BUD +2023-10-19 13:27:00,53.715,53.74,53.695,53.74,2135.0,BUD +2023-10-19 13:26:00,53.73,53.73,53.71,53.71,1047.0,BUD +2023-10-19 13:25:00,53.7,53.71,53.675,53.71,1948.0,BUD +2023-10-19 13:24:00,53.71,53.72,53.71,53.72,1266.0,BUD +2023-10-19 13:23:00,53.73,53.73,53.68,53.69,3763.0,BUD +2023-10-19 13:22:00,53.8,53.8,53.73,53.73,3922.0,BUD +2023-10-19 13:21:00,53.79,53.8,53.79,53.8,684.0,BUD +2023-10-19 13:20:00,53.78,53.79,53.78,53.79,781.0,BUD +2023-10-19 13:19:00,53.8,53.8,53.76,53.78,3738.0,BUD +2023-10-19 13:18:00,53.79,53.795,53.79,53.795,1033.0,BUD +2023-10-19 13:17:00,53.8,53.81,53.79,53.795,1395.0,BUD +2023-10-19 13:16:00,53.71,53.805,53.71,53.8,2798.0,BUD +2023-10-19 13:15:00,53.735,53.735,53.7,53.705,934.0,BUD +2023-10-19 13:14:00,53.76,53.76,53.75,53.75,1216.0,BUD +2023-10-19 13:13:00,53.755,53.775,53.755,53.765,1255.0,BUD +2023-10-19 13:12:00,53.745,53.783,53.735,53.768,3443.0,BUD +2023-10-19 13:11:00,53.77,53.77,53.72,53.72,2462.0,BUD +2023-10-19 13:10:00,53.77,53.79,53.77,53.78,1644.0,BUD +2023-10-19 13:09:00,53.745,53.79,53.745,53.79,2179.0,BUD +2023-10-19 13:08:00,53.75,53.781,53.75,53.77,2340.0,BUD +2023-10-19 13:07:00,53.77,53.77,53.765,53.765,1614.0,BUD +2023-10-19 13:06:00,53.74,53.765,53.74,53.75,6799.0,BUD +2023-10-19 13:05:00,53.72,53.745,53.72,53.745,2405.0,BUD +2023-10-19 13:04:00,53.74,53.74,53.7,53.71,4653.0,BUD +2023-10-19 13:03:00,53.73,53.755,53.73,53.74,1294.0,BUD +2023-10-19 13:02:00,53.74,53.76,53.74,53.745,3602.0,BUD +2023-10-19 13:01:00,53.69,53.72,53.69,53.72,1513.0,BUD +2023-10-19 13:00:00,53.68,53.69,53.68,53.68,5782.0,BUD +2023-10-19 12:59:00,53.64,53.67,53.635,53.67,1044.0,BUD +2023-10-19 12:58:00,53.65,53.66,53.625,53.63,2211.0,BUD +2023-10-19 12:57:00,53.67,53.67,53.64,53.66,5911.0,BUD +2023-10-19 12:56:00,53.62,53.67,53.615,53.67,2650.0,BUD +2023-10-19 12:55:00,53.62,53.69,53.61,53.615,2553.0,BUD +2023-10-19 12:54:00,53.63,53.63,53.61,53.62,2299.0,BUD +2023-10-19 12:53:00,53.54,53.6,53.54,53.6,2862.0,BUD +2023-10-19 12:52:00,53.52,53.55,53.51,53.55,5122.0,BUD +2023-10-19 12:51:00,53.52,53.53,53.475,53.52,12796.0,BUD +2023-10-19 12:50:00,53.49,53.55,53.47,53.53,6684.0,BUD +2023-10-19 12:49:00,53.48,53.5,53.43,53.49,2991.0,BUD +2023-10-19 12:48:00,53.5,53.505,53.48,53.485,1463.0,BUD +2023-10-19 12:47:00,53.42,53.49,53.4,53.49,4341.0,BUD +2023-10-19 12:46:00,53.39,53.45,53.38,53.415,5398.0,BUD +2023-10-19 12:45:00,53.35,53.39,53.35,53.39,5263.0,BUD +2023-10-19 12:44:00,53.42,53.42,53.34,53.35,5156.0,BUD +2023-10-19 12:43:00,53.37,53.41,53.37,53.405,4417.0,BUD +2023-10-19 12:42:00,53.41,53.45,53.36,53.37,7968.0,BUD +2023-10-19 12:41:00,53.33,53.4,53.29,53.4,4243.0,BUD +2023-10-19 12:40:00,53.33,53.35,53.315,53.315,3163.0,BUD +2023-10-19 12:39:00,53.23,53.33,53.23,53.33,6195.0,BUD +2023-10-19 12:38:00,53.24,53.26,53.22,53.24,4098.0,BUD +2023-10-19 12:37:00,53.22,53.264,53.2,53.23,6277.0,BUD +2023-10-19 12:36:00,53.21,53.255,53.18,53.22,18957.0,BUD +2023-10-19 12:35:00,53.27,53.27,53.188,53.21,15692.0,BUD +2023-10-19 12:34:00,53.37,53.37,53.26,53.27,11689.0,BUD +2023-10-19 12:33:00,53.42,53.42,53.37,53.38,3561.0,BUD +2023-10-19 12:32:00,53.37,53.4,53.34,53.4,10389.0,BUD +2023-10-19 12:31:00,53.45,53.45,53.375,53.375,3044.0,BUD +2023-10-19 12:30:00,53.37,53.42,53.37,53.41,2496.0,BUD +2023-10-19 12:29:00,53.36,53.36,53.33,53.35,7123.0,BUD +2023-10-19 12:28:00,53.39,53.39,53.32,53.38,8567.0,BUD +2023-10-19 12:27:00,53.43,53.435,53.375,53.39,10220.0,BUD +2023-10-19 12:26:00,53.435,53.435,53.41,53.41,9675.0,BUD +2023-10-19 12:25:00,53.59,53.59,53.44,53.44,7152.0,BUD +2023-10-19 12:24:00,53.69,53.7,53.6,53.6,7354.0,BUD +2023-10-19 12:23:00,53.67,53.69,53.67,53.69,5332.0,BUD +2023-10-19 12:22:00,53.715,53.715,53.68,53.68,3877.0,BUD +2023-10-19 12:21:00,53.64,53.71,53.64,53.71,8302.0,BUD +2023-10-19 12:20:00,53.61,53.66,53.61,53.625,6977.0,BUD +2023-10-19 12:19:00,53.61,53.65,53.6,53.61,17487.0,BUD +2023-10-19 12:18:00,53.56,53.64,53.56,53.61,10860.0,BUD +2023-10-19 12:17:00,53.54,53.56,53.53,53.56,5782.0,BUD +2023-10-19 12:16:00,53.57,53.57,53.52,53.55,8916.0,BUD +2023-10-19 12:15:00,53.55,53.59,53.53,53.58,7482.0,BUD +2023-10-19 12:14:00,53.54,53.585,53.54,53.55,8445.0,BUD +2023-10-19 12:13:00,53.52,53.56,53.51,53.53,9503.0,BUD +2023-10-19 12:12:00,53.52,53.53,53.51,53.52,3803.0,BUD +2023-10-19 12:11:00,53.5,53.53,53.48,53.53,6028.0,BUD +2023-10-19 12:10:00,53.49,53.5,53.47,53.49,7253.0,BUD +2023-10-19 12:09:00,53.5,53.54,53.49,53.49,7866.0,BUD +2023-10-19 12:08:00,53.56,53.57,53.5,53.5,9458.0,BUD +2023-10-19 12:07:00,53.57,53.58,53.535,53.57,6057.0,BUD +2023-10-19 12:06:00,53.51,53.56,53.49,53.56,5289.0,BUD +2023-10-19 12:05:00,53.65,53.65,53.51,53.51,6660.0,BUD +2023-10-19 12:04:00,53.61,53.62,53.57,53.602,3233.0,BUD +2023-10-19 12:03:00,53.67,53.69,53.645,53.645,5174.0,BUD +2023-10-19 12:02:00,53.6,53.7,53.58,53.67,7198.0,BUD +2023-10-19 12:01:00,53.51,53.6,53.51,53.6,5517.0,BUD +2023-10-19 12:00:00,53.47,53.54,53.335,53.49,23795.0,BUD +2023-10-19 11:58:00,53.48,53.48,53.472,53.472,364.0,BUD +2023-10-19 11:57:00,53.48,53.49,53.48,53.48,971.0,BUD +2023-10-19 11:56:00,53.48,53.48,53.48,53.48,1202.0,BUD +2023-10-19 11:55:00,53.495,53.5,53.482,53.482,3023.0,BUD +2023-10-19 11:54:00,53.471,53.495,53.47,53.495,1935.0,BUD +2023-10-19 11:53:00,53.5,53.5,53.49,53.49,641.0,BUD +2023-10-19 11:52:00,53.5,53.501,53.5,53.501,1169.0,BUD +2023-10-19 11:51:00,53.49,53.5,53.49,53.495,1527.0,BUD +2023-10-19 11:50:00,53.555,53.555,53.51,53.51,1197.0,BUD +2023-10-19 11:49:00,53.55,53.55,53.55,53.55,2794.0,BUD +2023-10-19 11:48:00,53.565,53.57,53.56,53.56,1230.0,BUD +2023-10-19 11:47:00,53.55,53.55,53.55,53.55,475.0,BUD +2023-10-19 11:46:00,53.54,53.55,53.54,53.55,1568.0,BUD +2023-10-19 11:45:00,53.56,53.565,53.55,53.55,3217.0,BUD +2023-10-19 11:44:00,53.53,53.57,53.53,53.57,2502.0,BUD +2023-10-19 11:43:00,53.53,53.54,53.525,53.529,1941.0,BUD +2023-10-19 11:42:00,53.54,53.54,53.53,53.53,776.0,BUD +2023-10-19 11:41:00,53.51,53.54,53.51,53.525,2556.0,BUD +2023-10-19 11:40:00,53.45,53.49,53.45,53.49,1695.0,BUD +2023-10-19 11:39:00,53.445,53.45,53.445,53.45,264.0,BUD +2023-10-19 11:38:00,53.43,53.447,53.43,53.44,2593.0,BUD +2023-10-19 11:37:00,53.425,53.425,53.42,53.42,1213.0,BUD +2023-10-19 11:36:00,53.42,53.43,53.41,53.43,997.0,BUD +2023-10-19 11:35:00,53.43,53.44,53.42,53.42,8739.0,BUD +2023-10-19 11:34:00,53.415,53.445,53.415,53.435,2989.0,BUD +2023-10-19 11:33:00,53.43,53.43,53.41,53.41,2002.0,BUD +2023-10-19 11:32:00,53.43,53.44,53.43,53.44,3717.0,BUD +2023-10-19 11:31:00,53.395,53.42,53.395,53.42,6013.0,BUD +2023-10-19 11:30:00,53.4,53.41,53.39,53.39,5461.0,BUD +2023-10-19 11:29:00,53.42,53.42,53.4,53.4,1527.0,BUD +2023-10-19 11:28:00,53.415,53.43,53.41,53.43,3070.0,BUD +2023-10-19 11:27:00,53.42,53.43,53.42,53.42,3897.0,BUD +2023-10-19 11:26:00,53.43,53.43,53.42,53.42,1871.0,BUD +2023-10-19 11:25:00,53.375,53.42,53.375,53.42,3235.0,BUD +2023-10-19 11:24:00,53.36,53.38,53.36,53.375,2023.0,BUD +2023-10-19 11:23:00,53.33,53.36,53.325,53.36,2544.0,BUD +2023-10-19 11:22:00,53.29,53.34,53.29,53.34,3313.0,BUD +2023-10-19 11:21:00,53.335,53.335,53.295,53.295,5095.0,BUD +2023-10-19 11:20:00,53.38,53.38,53.335,53.335,3717.0,BUD +2023-10-19 11:19:00,53.395,53.395,53.38,53.38,3171.0,BUD +2023-10-19 11:18:00,53.41,53.41,53.41,53.41,740.0,BUD +2023-10-19 11:17:00,53.43,53.44,53.4,53.41,8702.0,BUD +2023-10-19 11:16:00,53.38,53.42,53.37,53.42,6128.0,BUD +2023-10-19 11:15:00,53.38,53.38,53.36,53.37,4951.0,BUD +2023-10-19 11:14:00,53.4,53.4,53.39,53.39,2191.0,BUD +2023-10-19 11:13:00,53.39,53.4,53.385,53.395,2596.0,BUD +2023-10-19 11:12:00,53.37,53.39,53.37,53.385,6477.0,BUD +2023-10-19 11:11:00,53.37,53.38,53.37,53.37,1955.0,BUD +2023-10-19 11:10:00,53.37,53.375,53.36,53.37,3972.0,BUD +2023-10-19 11:09:00,53.38,53.39,53.37,53.375,6894.0,BUD +2023-10-19 11:08:00,53.41,53.42,53.381,53.39,7621.0,BUD +2023-10-19 11:07:00,53.37,53.42,53.37,53.41,7318.0,BUD +2023-10-19 11:06:00,53.3,53.37,53.3,53.37,5843.0,BUD +2023-10-19 11:05:00,53.31,53.31,53.295,53.3,748.0,BUD +2023-10-19 11:04:00,53.3,53.31,53.3,53.31,843.0,BUD +2023-10-19 11:03:00,53.32,53.32,53.305,53.32,4832.0,BUD +2023-10-19 11:02:00,53.28,53.32,53.28,53.31,3877.0,BUD +2023-10-19 11:01:00,53.26,53.27,53.26,53.27,1925.0,BUD +2023-10-19 11:00:00,53.28,53.29,53.25,53.27,7674.0,BUD +2023-10-19 10:59:00,53.32,53.32,53.3,53.3,6905.0,BUD +2023-10-19 10:58:00,53.3,53.35,53.3,53.34,10711.0,BUD +2023-10-19 10:57:00,53.3,53.32,53.29,53.29,5012.0,BUD +2023-10-19 10:56:00,53.31,53.31,53.28,53.29,13905.0,BUD +2023-10-19 10:55:00,53.31,53.34,53.31,53.32,11826.0,BUD +2023-10-19 10:54:00,53.285,53.31,53.285,53.31,4377.0,BUD +2023-10-19 10:53:00,53.32,53.33,53.3,53.3,4364.0,BUD +2023-10-19 10:52:00,53.34,53.35,53.31,53.31,8529.0,BUD +2023-10-19 10:51:00,53.27,53.33,53.27,53.33,9784.0,BUD +2023-10-19 10:50:00,53.24,53.28,53.24,53.28,2464.0,BUD +2023-10-19 10:49:00,53.24,53.25,53.23,53.23,4275.0,BUD +2023-10-19 10:48:00,53.23,53.258,53.23,53.25,4503.0,BUD +2023-10-19 10:47:00,53.23,53.23,53.225,53.225,439.0,BUD +2023-10-19 10:46:00,53.2,53.24,53.2,53.24,1076.0,BUD +2023-10-19 10:45:00,53.2,53.22,53.2,53.2,2066.0,BUD +2023-10-19 10:44:00,53.19,53.22,53.19,53.2,4648.0,BUD +2023-10-19 10:43:00,53.19,53.2,53.18,53.19,5646.0,BUD +2023-10-19 10:42:00,53.2,53.22,53.2,53.21,3062.0,BUD +2023-10-19 10:41:00,53.14,53.2,53.14,53.2,4004.0,BUD +2023-10-19 10:40:00,53.14,53.17,53.131,53.15,8033.0,BUD +2023-10-19 10:39:00,53.11,53.15,53.11,53.14,4031.0,BUD +2023-10-19 10:38:00,53.11,53.12,53.095,53.11,6484.0,BUD +2023-10-19 10:37:00,53.18,53.18,53.12,53.12,2684.0,BUD +2023-10-19 10:36:00,53.15,53.19,53.15,53.19,2749.0,BUD +2023-10-19 10:35:00,53.11,53.15,53.1,53.14,4123.0,BUD +2023-10-19 10:34:00,53.12,53.135,53.1,53.1,6634.0,BUD +2023-10-19 10:33:00,53.08,53.11,53.08,53.11,5036.0,BUD +2023-10-19 10:32:00,53.085,53.09,53.085,53.09,1990.0,BUD +2023-10-19 10:31:00,53.07,53.1,53.065,53.09,4738.0,BUD +2023-10-19 10:30:00,53.07,53.09,53.07,53.08,4259.0,BUD +2023-10-19 10:29:00,53.1,53.11,53.08,53.08,8635.0,BUD +2023-10-19 10:28:00,53.13,53.13,53.1,53.1,5121.0,BUD +2023-10-19 10:27:00,53.12,53.14,53.12,53.13,3678.0,BUD +2023-10-19 10:26:00,53.11,53.13,53.105,53.12,4969.0,BUD +2023-10-19 10:25:00,53.12,53.125,53.105,53.11,5210.0,BUD +2023-10-19 10:24:00,53.075,53.11,53.07,53.11,3529.0,BUD +2023-10-19 10:23:00,53.085,53.09,53.075,53.09,2593.0,BUD +2023-10-19 10:22:00,53.1,53.1,53.075,53.09,12246.0,BUD +2023-10-19 10:21:00,53.12,53.12,53.09,53.1,4006.0,BUD +2023-10-19 10:20:00,53.09,53.13,53.09,53.13,8586.0,BUD +2023-10-19 10:19:00,53.06,53.09,53.06,53.09,9074.0,BUD +2023-10-19 10:18:00,53.1,53.1,53.07,53.07,4331.0,BUD +2023-10-19 10:17:00,53.14,53.15,53.11,53.11,2806.0,BUD +2023-10-19 10:16:00,53.18,53.18,53.14,53.145,5120.0,BUD +2023-10-19 10:15:00,53.2,53.22,53.175,53.175,5383.0,BUD +2023-10-19 10:14:00,53.21,53.21,53.191,53.191,1198.0,BUD +2023-10-19 10:13:00,53.16,53.2,53.15,53.2,7359.0,BUD +2023-10-19 10:12:00,53.16,53.17,53.14,53.16,8053.0,BUD +2023-10-19 10:11:00,53.15,53.16,53.135,53.16,5876.0,BUD +2023-10-19 10:10:00,53.2,53.23,53.16,53.16,9187.0,BUD +2023-10-19 10:09:00,53.16,53.2,53.15,53.2,5647.0,BUD +2023-10-19 10:08:00,53.165,53.165,53.155,53.16,2226.0,BUD +2023-10-19 10:07:00,53.19,53.195,53.15,53.15,6340.0,BUD +2023-10-19 10:06:00,53.21,53.21,53.19,53.19,3395.0,BUD +2023-10-19 10:05:00,53.24,53.24,53.21,53.21,4648.0,BUD +2023-10-19 10:04:00,53.248,53.248,53.24,53.24,721.0,BUD +2023-10-19 10:03:00,53.23,53.26,53.23,53.26,4187.0,BUD +2023-10-19 10:02:00,53.23,53.24,53.225,53.24,1228.0,BUD +2023-10-19 10:01:00,53.23,53.25,53.23,53.245,2522.0,BUD +2023-10-19 10:00:00,53.28,53.3,53.23,53.24,5575.0,BUD +2023-10-19 09:59:00,53.27,53.28,53.26,53.28,2157.0,BUD +2023-10-19 09:58:00,53.26,53.28,53.26,53.28,2958.0,BUD +2023-10-19 09:57:00,53.27,53.275,53.26,53.26,2591.0,BUD +2023-10-19 09:56:00,53.27,53.3,53.23,53.24,10931.0,BUD +2023-10-19 09:55:00,53.277,53.29,53.27,53.27,2336.0,BUD +2023-10-19 09:54:00,53.225,53.26,53.225,53.26,2385.0,BUD +2023-10-19 09:53:00,53.23,53.24,53.18,53.22,8146.0,BUD +2023-10-19 09:52:00,53.27,53.27,53.22,53.225,7965.0,BUD +2023-10-19 09:51:00,53.28,53.281,53.28,53.281,990.0,BUD +2023-10-19 09:50:00,53.25,53.27,53.24,53.27,1407.0,BUD +2023-10-19 09:49:00,53.22,53.28,53.219,53.27,1819.0,BUD +2023-10-19 09:48:00,53.26,53.26,53.24,53.24,622.0,BUD +2023-10-19 09:47:00,53.26,53.27,53.25,53.26,1596.0,BUD +2023-10-19 09:46:00,53.23,53.23,53.2,53.2,1890.0,BUD +2023-10-19 09:45:00,53.24,53.25,53.205,53.23,3635.0,BUD +2023-10-19 09:44:00,53.23,53.24,53.23,53.24,2034.0,BUD +2023-10-19 09:43:00,53.22,53.22,53.2,53.22,1857.0,BUD +2023-10-19 09:42:00,53.21,53.225,53.2,53.2,1043.0,BUD +2023-10-19 09:41:00,53.27,53.28,53.23,53.23,833.0,BUD +2023-10-19 09:40:00,53.22,53.26,53.2,53.26,1651.0,BUD +2023-10-19 09:39:00,53.19,53.23,53.19,53.23,955.0,BUD +2023-10-19 09:38:00,53.12,53.16,53.12,53.16,1009.0,BUD +2023-10-19 09:37:00,53.13,53.14,53.12,53.12,1298.0,BUD +2023-10-19 09:36:00,53.04,53.13,53.02,53.13,2085.0,BUD +2023-10-19 09:35:00,53.11,53.11,53.04,53.04,7440.0,BUD +2023-10-19 09:34:00,53.065,53.125,53.06,53.11,13433.0,BUD +2023-10-19 09:33:00,53.11,53.13,53.06,53.062,8984.0,BUD +2023-10-19 09:32:00,53.16,53.18,53.14,53.14,4404.0,BUD +2023-10-19 09:31:00,53.16,53.2,53.14,53.16,9260.0,BUD +2023-10-19 09:30:00,53.28,53.28,53.14,53.14,16111.0,BUD +2023-10-19 09:29:00,53.231,53.231,53.23,53.23,3.0,BUD +2023-10-19 09:28:00,53.24,53.24,53.24,53.24,1.0,BUD +2023-10-19 09:26:00,53.23,53.23,53.23,53.23,36.0,BUD +2023-10-19 09:25:00,53.23,53.25,53.23,53.25,6.0,BUD +2023-10-19 09:24:00,53.3,53.3,53.26,53.26,21.0,BUD +2023-10-19 09:23:00,53.36,53.36,53.35,53.35,13.0,BUD +2023-10-19 09:22:00,53.36,53.36,53.36,53.36,220.0,BUD +2023-10-19 09:16:00,53.36,53.36,53.35,53.35,2.0,BUD +2023-10-19 09:14:00,53.321,53.322,53.321,53.322,1.0,BUD +2023-10-19 09:13:00,53.35,53.35,53.35,53.35,1.0,BUD +2023-10-19 09:09:00,53.37,53.37,53.37,53.37,3.0,BUD +2023-10-19 09:06:00,53.38,53.38,53.38,53.38,10.0,BUD +2023-10-19 09:04:00,53.381,53.381,53.381,53.381,2.0,BUD +2023-10-19 09:01:00,53.41,53.41,53.4,53.4,60.0,BUD +2023-10-19 09:00:00,53.43,53.43,53.4,53.4,264.0,BUD +2023-10-19 08:55:00,53.4,53.4,53.4,53.4,3.0,BUD +2023-10-19 08:52:00,53.355,53.355,53.355,53.355,1.0,BUD +2023-10-19 08:48:00,53.46,53.46,53.46,53.46,1.0,BUD +2023-10-19 08:45:00,53.43,53.43,53.43,53.43,2.0,BUD +2023-10-19 08:33:00,53.34,53.34,53.34,53.34,100.0,BUD +2023-10-19 08:28:00,53.341,53.365,53.341,53.345,4.0,BUD +2023-10-19 08:02:00,53.26,53.26,53.26,53.26,23.0,BUD +2023-10-19 08:01:00,53.41,53.46,53.41,53.46,3.0,BUD +2023-10-19 08:00:00,53.37,53.44,53.36,53.36,12.0,BUD +2023-10-19 07:51:00,53.41,53.41,53.41,53.41,1.0,BUD +2023-10-19 07:29:00,53.38,53.38,53.38,53.38,2.0,BUD +2023-10-19 07:28:00,53.4,53.41,53.4,53.41,300.0,BUD +2023-10-19 06:11:00,53.31,53.31,53.3,53.3,800.0,BUD +2023-10-19 05:32:00,53.42,53.42,53.42,53.42,250.0,BUD +2023-10-19 05:31:00,53.38,53.38,53.38,53.38,1.0,BUD +2023-10-19 05:25:00,53.31,53.31,53.31,53.31,1.0,BUD +2023-10-19 04:21:00,53.14,53.14,53.14,53.14,2.0,BUD +2023-10-19 04:03:00,53.0,53.0,53.0,53.0,11.0,BUD +2023-10-19 04:00:00,53.37,53.37,53.37,53.37,11.0,BUD +2023-10-18 19:59:00,53.89,53.89,53.89,53.89,1.0,BUD +2023-10-18 19:32:00,53.89,53.89,53.89,53.89,1.0,BUD +2023-10-18 19:29:00,53.89,53.89,53.89,53.89,1.0,BUD +2023-10-18 19:03:00,53.29,53.52,53.29,53.52,12.0,BUD +2023-10-18 19:00:00,53.26,53.89,53.26,53.89,54028.0,BUD +2023-10-18 18:54:00,53.3,53.3,53.3,53.3,1.0,BUD +2023-10-18 18:30:00,53.26,53.26,53.26,53.26,54027.0,BUD +2023-10-18 18:22:00,53.89,53.89,53.89,53.89,1.0,BUD +2023-10-18 18:02:00,53.29,53.29,53.29,53.29,2.0,BUD +2023-10-18 17:47:00,53.19,53.19,53.19,53.19,100.0,BUD +2023-10-18 17:39:00,53.3,53.3,53.3,53.3,1.0,BUD +2023-10-18 17:36:00,53.3,53.3,53.3,53.3,4.0,BUD +2023-10-18 17:26:00,53.57,53.57,53.52,53.52,2.0,BUD +2023-10-18 17:18:00,53.3,53.3,53.3,53.3,2.0,BUD +2023-10-18 17:07:00,53.15,53.445,53.15,53.445,11.0,BUD +2023-10-18 16:42:00,53.19,53.19,53.19,53.19,25.0,BUD +2023-10-18 16:41:00,53.19,53.19,53.19,53.19,1.0,BUD +2023-10-18 16:37:00,53.74,53.74,53.445,53.73,5.0,BUD +2023-10-18 16:23:00,53.2,53.2,53.19,53.19,15.0,BUD +2023-10-18 16:22:00,53.19,53.19,53.19,53.19,15.0,BUD +2023-10-18 16:19:00,53.465,53.465,53.465,53.465,2.0,BUD +2023-10-18 16:16:00,53.2,53.2,53.2,53.2,2.0,BUD +2023-10-18 16:14:00,53.55,53.55,53.55,53.55,1.0,BUD +2023-10-18 16:13:00,53.465,53.465,53.2,53.465,3.0,BUD +2023-10-18 16:11:00,53.19,53.19,53.19,53.19,8.0,BUD +2023-10-18 16:10:00,53.26,53.26,53.26,53.26,54027.0,BUD +2023-10-18 16:03:00,53.16,53.26,53.16,53.26,23.0,BUD +2023-10-18 16:00:00,53.255,53.89,53.25,53.89,108337.0,BUD +2023-10-18 15:59:00,53.27,53.278,53.25,53.255,36521.0,BUD +2023-10-18 15:58:00,53.275,53.28,53.27,53.275,8724.0,BUD +2023-10-18 15:57:00,53.275,53.285,53.27,53.27,21434.0,BUD +2023-10-18 15:56:00,53.29,53.29,53.27,53.28,13536.0,BUD +2023-10-18 15:55:00,53.28,53.31,53.28,53.285,20329.0,BUD +2023-10-18 15:54:00,53.26,53.28,53.26,53.28,8696.0,BUD +2023-10-18 15:53:00,53.255,53.27,53.25,53.265,5718.0,BUD +2023-10-18 15:52:00,53.31,53.31,53.26,53.26,12085.0,BUD +2023-10-18 15:51:00,53.275,53.32,53.275,53.32,9925.0,BUD +2023-10-18 15:50:00,53.24,53.28,53.23,53.27,23194.0,BUD +2023-10-18 15:49:00,53.23,53.24,53.23,53.23,4767.0,BUD +2023-10-18 15:48:00,53.24,53.24,53.225,53.23,3004.0,BUD +2023-10-18 15:47:00,53.27,53.27,53.245,53.245,5366.0,BUD +2023-10-18 15:46:00,53.26,53.28,53.25,53.27,4371.0,BUD +2023-10-18 15:45:00,53.315,53.315,53.24,53.26,12212.0,BUD +2023-10-18 15:44:00,53.335,53.335,53.32,53.32,5866.0,BUD +2023-10-18 15:43:00,53.335,53.335,53.335,53.335,755.0,BUD +2023-10-18 15:42:00,53.35,53.35,53.335,53.335,6381.0,BUD +2023-10-18 15:41:00,53.345,53.35,53.345,53.345,1245.0,BUD +2023-10-18 15:40:00,53.355,53.355,53.345,53.35,3059.0,BUD +2023-10-18 15:39:00,53.37,53.37,53.35,53.352,3485.0,BUD +2023-10-18 15:38:00,53.38,53.38,53.37,53.37,3493.0,BUD +2023-10-18 15:37:00,53.38,53.38,53.375,53.375,658.0,BUD +2023-10-18 15:36:00,53.365,53.38,53.365,53.375,3250.0,BUD +2023-10-18 15:35:00,53.38,53.38,53.36,53.36,3534.0,BUD +2023-10-18 15:34:00,53.37,53.38,53.37,53.375,986.0,BUD +2023-10-18 15:33:00,53.35,53.375,53.35,53.375,6610.0,BUD +2023-10-18 15:32:00,53.36,53.36,53.355,53.355,1424.0,BUD +2023-10-18 15:31:00,53.38,53.385,53.355,53.355,4484.0,BUD +2023-10-18 15:30:00,53.35,53.385,53.335,53.385,14870.0,BUD +2023-10-18 15:29:00,53.33,53.345,53.33,53.34,4376.0,BUD +2023-10-18 15:28:00,53.349,53.349,53.325,53.325,3026.0,BUD +2023-10-18 15:27:00,53.35,53.35,53.34,53.34,2139.0,BUD +2023-10-18 15:26:00,53.39,53.39,53.345,53.35,11614.0,BUD +2023-10-18 15:25:00,53.42,53.42,53.39,53.395,9613.0,BUD +2023-10-18 15:24:00,53.415,53.42,53.411,53.415,2394.0,BUD +2023-10-18 15:23:00,53.419,53.419,53.41,53.415,716.0,BUD +2023-10-18 15:22:00,53.42,53.42,53.42,53.42,492.0,BUD +2023-10-18 15:21:00,53.42,53.43,53.405,53.41,9117.0,BUD +2023-10-18 15:20:00,53.425,53.425,53.42,53.422,1050.0,BUD +2023-10-18 15:19:00,53.43,53.43,53.42,53.42,507.0,BUD +2023-10-18 15:18:00,53.44,53.44,53.41,53.425,3863.0,BUD +2023-10-18 15:17:00,53.44,53.445,53.44,53.445,1101.0,BUD +2023-10-18 15:16:00,53.415,53.43,53.41,53.43,2898.0,BUD +2023-10-18 15:15:00,53.427,53.427,53.415,53.415,1899.0,BUD +2023-10-18 15:14:00,53.43,53.435,53.42,53.427,3565.0,BUD +2023-10-18 15:13:00,53.43,53.44,53.43,53.435,836.0,BUD +2023-10-18 15:12:00,53.43,53.43,53.43,53.43,1616.0,BUD +2023-10-18 15:11:00,53.4,53.425,53.4,53.425,3574.0,BUD +2023-10-18 15:10:00,53.405,53.415,53.4,53.4,4999.0,BUD +2023-10-18 15:09:00,53.41,53.41,53.401,53.41,2029.0,BUD +2023-10-18 15:08:00,53.411,53.415,53.41,53.415,1083.0,BUD +2023-10-18 15:07:00,53.41,53.415,53.4,53.415,2838.0,BUD +2023-10-18 15:06:00,53.4,53.405,53.385,53.405,6749.0,BUD +2023-10-18 15:05:00,53.41,53.41,53.405,53.408,4051.0,BUD +2023-10-18 15:04:00,53.4,53.415,53.4,53.415,2193.0,BUD +2023-10-18 15:03:00,53.4,53.41,53.39,53.41,2316.0,BUD +2023-10-18 15:02:00,53.4,53.4,53.395,53.395,1246.0,BUD +2023-10-18 15:01:00,53.43,53.43,53.4,53.4,3576.0,BUD +2023-10-18 15:00:00,53.429,53.43,53.41,53.41,6299.0,BUD +2023-10-18 14:59:00,53.42,53.435,53.42,53.435,1482.0,BUD +2023-10-18 14:58:00,53.43,53.43,53.43,53.43,2006.0,BUD +2023-10-18 14:57:00,53.43,53.43,53.425,53.43,2062.0,BUD +2023-10-18 14:56:00,53.39,53.44,53.39,53.44,7407.0,BUD +2023-10-18 14:55:00,53.38,53.395,53.38,53.385,773.0,BUD +2023-10-18 14:54:00,53.38,53.385,53.38,53.38,2366.0,BUD +2023-10-18 14:53:00,53.38,53.38,53.38,53.38,154.0,BUD +2023-10-18 14:52:00,53.39,53.395,53.38,53.38,3393.0,BUD +2023-10-18 14:51:00,53.42,53.43,53.38,53.38,9961.0,BUD +2023-10-18 14:50:00,53.42,53.42,53.415,53.415,1263.0,BUD +2023-10-18 14:49:00,53.45,53.45,53.42,53.42,3572.0,BUD +2023-10-18 14:48:00,53.46,53.46,53.46,53.46,608.0,BUD +2023-10-18 14:47:00,53.445,53.46,53.445,53.46,1212.0,BUD +2023-10-18 14:46:00,53.46,53.46,53.44,53.44,1819.0,BUD +2023-10-18 14:45:00,53.48,53.48,53.46,53.46,1718.0,BUD +2023-10-18 14:44:00,53.46,53.47,53.46,53.47,2119.0,BUD +2023-10-18 14:43:00,53.45,53.46,53.45,53.46,797.0,BUD +2023-10-18 14:42:00,53.475,53.475,53.455,53.46,1210.0,BUD +2023-10-18 14:41:00,53.49,53.49,53.465,53.48,6660.0,BUD +2023-10-18 14:40:00,53.49,53.49,53.49,53.49,871.0,BUD +2023-10-18 14:39:00,53.485,53.49,53.475,53.485,4139.0,BUD +2023-10-18 14:38:00,53.49,53.49,53.48,53.48,744.0,BUD +2023-10-18 14:37:00,53.482,53.495,53.482,53.49,2529.0,BUD +2023-10-18 14:36:00,53.51,53.51,53.49,53.49,3456.0,BUD +2023-10-18 14:35:00,53.51,53.51,53.5,53.5,1610.0,BUD +2023-10-18 14:34:00,53.515,53.518,53.515,53.518,220.0,BUD +2023-10-18 14:33:00,53.53,53.53,53.52,53.52,592.0,BUD +2023-10-18 14:32:00,53.54,53.545,53.53,53.54,2408.0,BUD +2023-10-18 14:31:00,53.52,53.54,53.52,53.54,3353.0,BUD +2023-10-18 14:30:00,53.49,53.525,53.49,53.525,1988.0,BUD +2023-10-18 14:29:00,53.48,53.499,53.48,53.499,1659.0,BUD +2023-10-18 14:28:00,53.485,53.49,53.48,53.48,2424.0,BUD +2023-10-18 14:27:00,53.49,53.49,53.48,53.49,3070.0,BUD +2023-10-18 14:26:00,53.5,53.5,53.5,53.5,740.0,BUD +2023-10-18 14:25:00,53.51,53.51,53.5,53.5,2000.0,BUD +2023-10-18 14:24:00,53.52,53.52,53.51,53.51,973.0,BUD +2023-10-18 14:23:00,53.51,53.51,53.51,53.51,835.0,BUD +2023-10-18 14:22:00,53.5,53.505,53.5,53.505,1394.0,BUD +2023-10-18 14:21:00,53.5,53.5,53.495,53.495,9156.0,BUD +2023-10-18 14:20:00,53.505,53.505,53.505,53.505,128.0,BUD +2023-10-18 14:19:00,53.505,53.52,53.505,53.51,2484.0,BUD +2023-10-18 14:18:00,53.515,53.515,53.5,53.5,4371.0,BUD +2023-10-18 14:17:00,53.51,53.52,53.51,53.52,1471.0,BUD +2023-10-18 14:16:00,53.53,53.53,53.505,53.505,2720.0,BUD +2023-10-18 14:15:00,53.54,53.54,53.525,53.53,1119.0,BUD +2023-10-18 14:14:00,53.545,53.55,53.545,53.55,408.0,BUD +2023-10-18 14:13:00,53.55,53.55,53.55,53.55,800.0,BUD +2023-10-18 14:12:00,53.55,53.555,53.545,53.549,1626.0,BUD +2023-10-18 14:11:00,53.55,53.55,53.545,53.545,597.0,BUD +2023-10-18 14:10:00,53.555,53.56,53.55,53.555,2281.0,BUD +2023-10-18 14:09:00,53.59,53.59,53.57,53.57,2072.0,BUD +2023-10-18 14:08:00,53.54,53.585,53.54,53.585,2595.0,BUD +2023-10-18 14:07:00,53.51,53.52,53.51,53.52,572.0,BUD +2023-10-18 14:06:00,53.51,53.51,53.49,53.49,3734.0,BUD +2023-10-18 14:05:00,53.51,53.52,53.51,53.52,1700.0,BUD +2023-10-18 14:04:00,53.5,53.51,53.5,53.51,1406.0,BUD +2023-10-18 14:03:00,53.485,53.49,53.485,53.49,912.0,BUD +2023-10-18 14:02:00,53.538,53.538,53.51,53.51,2815.0,BUD +2023-10-18 14:01:00,53.54,53.545,53.54,53.545,411.0,BUD +2023-10-18 14:00:00,53.54,53.54,53.52,53.53,3853.0,BUD +2023-10-18 13:59:00,53.53,53.53,53.53,53.53,599.0,BUD +2023-10-18 13:58:00,53.54,53.54,53.54,53.54,351.0,BUD +2023-10-18 13:57:00,53.5,53.55,53.5,53.54,4263.0,BUD +2023-10-18 13:56:00,53.49,53.51,53.49,53.5,1512.0,BUD +2023-10-18 13:55:00,53.47,53.475,53.47,53.475,1206.0,BUD +2023-10-18 13:54:00,53.465,53.47,53.465,53.47,1627.0,BUD +2023-10-18 13:53:00,53.46,53.46,53.46,53.46,1023.0,BUD +2023-10-18 13:52:00,53.45,53.46,53.445,53.46,6076.0,BUD +2023-10-18 13:51:00,53.47,53.48,53.46,53.47,5114.0,BUD +2023-10-18 13:50:00,53.45,53.485,53.45,53.465,4179.0,BUD +2023-10-18 13:49:00,53.425,53.45,53.425,53.45,4905.0,BUD +2023-10-18 13:48:00,53.425,53.425,53.42,53.42,2727.0,BUD +2023-10-18 13:47:00,53.43,53.43,53.43,53.43,520.0,BUD +2023-10-18 13:46:00,53.42,53.436,53.41,53.436,4280.0,BUD +2023-10-18 13:45:00,53.44,53.44,53.415,53.415,1124.0,BUD +2023-10-18 13:44:00,53.43,53.45,53.43,53.45,2884.0,BUD +2023-10-18 13:43:00,53.43,53.43,53.42,53.42,2060.0,BUD +2023-10-18 13:42:00,53.42,53.42,53.42,53.42,360.0,BUD +2023-10-18 13:41:00,53.38,53.41,53.38,53.41,2476.0,BUD +2023-10-18 13:40:00,53.38,53.39,53.365,53.39,1918.0,BUD +2023-10-18 13:39:00,53.36,53.39,53.35,53.39,2483.0,BUD +2023-10-18 13:38:00,53.39,53.39,53.37,53.37,1140.0,BUD +2023-10-18 13:37:00,53.36,53.38,53.36,53.375,2265.0,BUD +2023-10-18 13:36:00,53.37,53.38,53.37,53.38,5725.0,BUD +2023-10-18 13:35:00,53.4,53.41,53.38,53.38,5197.0,BUD +2023-10-18 13:34:00,53.39,53.4,53.39,53.4,1249.0,BUD +2023-10-18 13:33:00,53.43,53.43,53.39,53.39,2341.0,BUD +2023-10-18 13:32:00,53.455,53.46,53.435,53.435,2064.0,BUD +2023-10-18 13:31:00,53.47,53.47,53.46,53.46,1722.0,BUD +2023-10-18 13:30:00,53.51,53.51,53.48,53.48,1931.0,BUD +2023-10-18 13:29:00,53.5,53.51,53.495,53.51,3579.0,BUD +2023-10-18 13:28:00,53.49,53.51,53.49,53.51,622.0,BUD +2023-10-18 13:27:00,53.51,53.51,53.48,53.48,2480.0,BUD +2023-10-18 13:26:00,53.51,53.51,53.5,53.5,3851.0,BUD +2023-10-18 13:25:00,53.46,53.5,53.455,53.5,6011.0,BUD +2023-10-18 13:24:00,53.43,53.44,53.43,53.44,891.0,BUD +2023-10-18 13:23:00,53.45,53.45,53.43,53.43,2662.0,BUD +2023-10-18 13:22:00,53.46,53.47,53.455,53.46,3216.0,BUD +2023-10-18 13:21:00,53.5,53.5,53.46,53.46,8667.0,BUD +2023-10-18 13:20:00,53.47,53.485,53.47,53.48,3563.0,BUD +2023-10-18 13:19:00,53.48,53.48,53.48,53.48,2174.0,BUD +2023-10-18 13:18:00,53.51,53.51,53.49,53.49,2617.0,BUD +2023-10-18 13:17:00,53.54,53.55,53.52,53.52,2898.0,BUD +2023-10-18 13:16:00,53.515,53.55,53.511,53.55,3734.0,BUD +2023-10-18 13:15:00,53.51,53.54,53.51,53.52,4428.0,BUD +2023-10-18 13:14:00,53.51,53.52,53.51,53.52,601.0,BUD +2023-10-18 13:13:00,53.5,53.51,53.485,53.51,3068.0,BUD +2023-10-18 13:12:00,53.52,53.53,53.51,53.515,4168.0,BUD +2023-10-18 13:11:00,53.5,53.51,53.5,53.51,1149.0,BUD +2023-10-18 13:10:00,53.495,53.5,53.49,53.49,1281.0,BUD +2023-10-18 13:09:00,53.485,53.5,53.485,53.493,608.0,BUD +2023-10-18 13:08:00,53.47,53.51,53.47,53.49,3566.0,BUD +2023-10-18 13:07:00,53.455,53.47,53.45,53.47,1815.0,BUD +2023-10-18 13:06:00,53.47,53.48,53.45,53.46,3510.0,BUD +2023-10-18 13:05:00,53.505,53.505,53.451,53.46,2801.0,BUD +2023-10-18 13:04:00,53.45,53.497,53.45,53.497,3594.0,BUD +2023-10-18 13:03:00,53.47,53.47,53.445,53.445,1310.0,BUD +2023-10-18 13:02:00,53.395,53.48,53.395,53.47,2879.0,BUD +2023-10-18 13:01:00,53.31,53.42,53.31,53.42,8026.0,BUD +2023-10-18 13:00:00,53.33,53.34,53.29,53.31,4884.0,BUD +2023-10-18 12:59:00,53.331,53.332,53.33,53.33,1576.0,BUD +2023-10-18 12:58:00,53.33,53.34,53.325,53.335,1872.0,BUD +2023-10-18 12:57:00,53.31,53.33,53.31,53.33,2511.0,BUD +2023-10-18 12:56:00,53.31,53.31,53.31,53.31,497.0,BUD +2023-10-18 12:55:00,53.305,53.315,53.305,53.31,2184.0,BUD +2023-10-18 12:54:00,53.31,53.31,53.305,53.305,867.0,BUD +2023-10-18 12:53:00,53.3,53.31,53.3,53.31,738.0,BUD +2023-10-18 12:52:00,53.305,53.305,53.305,53.305,363.0,BUD +2023-10-18 12:51:00,53.299,53.3,53.295,53.3,1259.0,BUD +2023-10-18 12:50:00,53.3,53.3,53.295,53.3,1647.0,BUD +2023-10-18 12:49:00,53.31,53.31,53.31,53.31,139.0,BUD +2023-10-18 12:48:00,53.3,53.3,53.3,53.3,994.0,BUD +2023-10-18 12:47:00,53.29,53.29,53.29,53.29,1150.0,BUD +2023-10-18 12:46:00,53.29,53.29,53.29,53.29,1149.0,BUD +2023-10-18 12:45:00,53.295,53.3,53.295,53.3,403.0,BUD +2023-10-18 12:44:00,53.3,53.3,53.29,53.29,1672.0,BUD +2023-10-18 12:43:00,53.3,53.31,53.3,53.304,817.0,BUD +2023-10-18 12:42:00,53.3,53.3,53.295,53.3,984.0,BUD +2023-10-18 12:41:00,53.285,53.31,53.285,53.31,2797.0,BUD +2023-10-18 12:40:00,53.29,53.29,53.28,53.29,1271.0,BUD +2023-10-18 12:39:00,53.28,53.29,53.28,53.29,1843.0,BUD +2023-10-18 12:38:00,53.27,53.275,53.25,53.275,2459.0,BUD +2023-10-18 12:37:00,53.28,53.28,53.27,53.27,1587.0,BUD +2023-10-18 12:36:00,53.285,53.29,53.27,53.29,2513.0,BUD +2023-10-18 12:35:00,53.26,53.26,53.26,53.26,961.0,BUD +2023-10-18 12:34:00,53.28,53.28,53.27,53.27,2539.0,BUD +2023-10-18 12:33:00,53.27,53.28,53.27,53.28,735.0,BUD +2023-10-18 12:32:00,53.28,53.28,53.26,53.26,1515.0,BUD +2023-10-18 12:31:00,53.27,53.28,53.27,53.275,1427.0,BUD +2023-10-18 12:30:00,53.26,53.27,53.26,53.26,2822.0,BUD +2023-10-18 12:29:00,53.255,53.255,53.25,53.255,899.0,BUD +2023-10-18 12:28:00,53.26,53.26,53.26,53.26,655.0,BUD +2023-10-18 12:27:00,53.27,53.27,53.26,53.26,322.0,BUD +2023-10-18 12:26:00,53.26,53.275,53.26,53.265,3343.0,BUD +2023-10-18 12:25:00,53.24,53.26,53.24,53.25,1992.0,BUD +2023-10-18 12:24:00,53.23,53.23,53.23,53.23,864.0,BUD +2023-10-18 12:23:00,53.185,53.225,53.18,53.225,1710.0,BUD +2023-10-18 12:22:00,53.18,53.185,53.18,53.185,464.0,BUD +2023-10-18 12:21:00,53.2,53.21,53.17,53.17,2149.0,BUD +2023-10-18 12:20:00,53.19,53.21,53.19,53.2,1434.0,BUD +2023-10-18 12:19:00,53.18,53.205,53.18,53.19,3257.0,BUD +2023-10-18 12:18:00,53.18,53.19,53.18,53.18,3141.0,BUD +2023-10-18 12:17:00,53.21,53.215,53.2,53.2,3330.0,BUD +2023-10-18 12:16:00,53.19,53.21,53.19,53.21,4454.0,BUD +2023-10-18 12:15:00,53.19,53.19,53.187,53.189,2550.0,BUD +2023-10-18 12:14:00,53.19,53.195,53.18,53.195,7706.0,BUD +2023-10-18 12:13:00,53.2,53.2,53.195,53.195,1053.0,BUD +2023-10-18 12:12:00,53.215,53.215,53.19,53.19,4127.0,BUD +2023-10-18 12:11:00,53.22,53.22,53.21,53.22,1902.0,BUD +2023-10-18 12:10:00,53.261,53.27,53.22,53.225,3742.0,BUD +2023-10-18 12:09:00,53.26,53.27,53.255,53.27,1612.0,BUD +2023-10-18 12:08:00,53.26,53.27,53.257,53.27,2020.0,BUD +2023-10-18 12:07:00,53.24,53.25,53.235,53.25,2096.0,BUD +2023-10-18 12:06:00,53.23,53.25,53.23,53.245,5339.0,BUD +2023-10-18 12:05:00,53.29,53.29,53.23,53.23,1763.0,BUD +2023-10-18 12:04:00,53.25,53.315,53.25,53.3,3220.0,BUD +2023-10-18 12:03:00,53.181,53.215,53.181,53.215,2603.0,BUD +2023-10-18 12:02:00,53.19,53.2,53.175,53.185,5196.0,BUD +2023-10-18 12:01:00,53.23,53.23,53.18,53.18,2522.0,BUD +2023-10-18 12:00:00,53.194,53.24,53.185,53.24,2232.0,BUD +2023-10-18 11:59:00,53.19,53.19,53.19,53.19,984.0,BUD +2023-10-18 11:58:00,53.193,53.193,53.19,53.19,1394.0,BUD +2023-10-18 11:57:00,53.21,53.21,53.2,53.2,1600.0,BUD +2023-10-18 11:56:00,53.21,53.215,53.2,53.215,1179.0,BUD +2023-10-18 11:55:00,53.21,53.235,53.21,53.23,2204.0,BUD +2023-10-18 11:54:00,53.2,53.205,53.195,53.2,3829.0,BUD +2023-10-18 11:53:00,53.208,53.22,53.208,53.22,1083.0,BUD +2023-10-18 11:52:00,53.17,53.195,53.17,53.195,1804.0,BUD +2023-10-18 11:51:00,53.18,53.18,53.16,53.162,1563.0,BUD +2023-10-18 11:50:00,53.16,53.18,53.16,53.18,861.0,BUD +2023-10-18 11:49:00,53.14,53.16,53.13,53.151,5119.0,BUD +2023-10-18 11:48:00,53.145,53.145,53.14,53.14,547.0,BUD +2023-10-18 11:47:00,53.18,53.18,53.15,53.15,12231.0,BUD +2023-10-18 11:46:00,53.205,53.205,53.19,53.19,1944.0,BUD +2023-10-18 11:45:00,53.23,53.23,53.23,53.23,911.0,BUD +2023-10-18 11:44:00,53.21,53.225,53.21,53.225,2464.0,BUD +2023-10-18 11:43:00,53.24,53.245,53.218,53.218,2016.0,BUD +2023-10-18 11:42:00,53.21,53.24,53.21,53.24,1366.0,BUD +2023-10-18 11:41:00,53.21,53.21,53.205,53.205,839.0,BUD +2023-10-18 11:40:00,53.265,53.265,53.215,53.22,1780.0,BUD +2023-10-18 11:39:00,53.275,53.285,53.275,53.275,1730.0,BUD +2023-10-18 11:38:00,53.26,53.28,53.26,53.28,1447.0,BUD +2023-10-18 11:37:00,53.26,53.27,53.26,53.27,504.0,BUD +2023-10-18 11:36:00,53.27,53.27,53.245,53.26,2444.0,BUD +2023-10-18 11:35:00,53.3,53.3,53.275,53.28,4197.0,BUD +2023-10-18 11:34:00,53.26,53.29,53.245,53.29,9477.0,BUD +2023-10-18 11:33:00,53.27,53.275,53.265,53.27,1931.0,BUD +2023-10-18 11:32:00,53.26,53.285,53.255,53.27,24645.0,BUD +2023-10-18 11:31:00,53.23,53.26,53.23,53.255,11136.0,BUD +2023-10-18 11:30:00,53.24,53.24,53.225,53.23,4582.0,BUD +2023-10-18 11:29:00,53.259,53.259,53.24,53.25,2896.0,BUD +2023-10-18 11:28:00,53.279,53.28,53.255,53.255,3911.0,BUD +2023-10-18 11:27:00,53.29,53.29,53.28,53.28,614.0,BUD +2023-10-18 11:26:00,53.26,53.305,53.26,53.29,3850.0,BUD +2023-10-18 11:25:00,53.21,53.24,53.21,53.24,1457.0,BUD +2023-10-18 11:24:00,53.21,53.215,53.2,53.2,3354.0,BUD +2023-10-18 11:23:00,53.215,53.22,53.21,53.22,1085.0,BUD +2023-10-18 11:22:00,53.22,53.22,53.195,53.22,4619.0,BUD +2023-10-18 11:21:00,53.25,53.255,53.225,53.225,10428.0,BUD +2023-10-18 11:20:00,53.23,53.24,53.23,53.24,3440.0,BUD +2023-10-18 11:19:00,53.24,53.25,53.24,53.25,1101.0,BUD +2023-10-18 11:18:00,53.22,53.26,53.22,53.25,2882.0,BUD +2023-10-18 11:17:00,53.21,53.225,53.21,53.22,4111.0,BUD +2023-10-18 11:16:00,53.2,53.21,53.2,53.21,1490.0,BUD +2023-10-18 11:15:00,53.18,53.25,53.175,53.22,2775.0,BUD +2023-10-18 11:14:00,53.19,53.19,53.15,53.185,3593.0,BUD +2023-10-18 11:13:00,53.18,53.18,53.16,53.18,3186.0,BUD +2023-10-18 11:12:00,53.18,53.18,53.15,53.18,12343.0,BUD +2023-10-18 11:11:00,53.17,53.195,53.17,53.18,4524.0,BUD +2023-10-18 11:10:00,53.23,53.23,53.17,53.175,3472.0,BUD +2023-10-18 11:09:00,53.22,53.24,53.205,53.22,15363.0,BUD +2023-10-18 11:08:00,53.22,53.24,53.22,53.23,1800.0,BUD +2023-10-18 11:07:00,53.25,53.255,53.23,53.23,2717.0,BUD +2023-10-18 11:06:00,53.24,53.25,53.22,53.25,5428.0,BUD +2023-10-18 11:05:00,53.27,53.27,53.25,53.25,5608.0,BUD +2023-10-18 11:04:00,53.285,53.285,53.269,53.28,3563.0,BUD +2023-10-18 11:03:00,53.25,53.28,53.25,53.28,1859.0,BUD +2023-10-18 11:02:00,53.235,53.24,53.235,53.24,1761.0,BUD +2023-10-18 11:01:00,53.22,53.235,53.22,53.235,2467.0,BUD +2023-10-18 11:00:00,53.255,53.255,53.23,53.24,3541.0,BUD +2023-10-18 10:59:00,53.255,53.27,53.255,53.26,2147.0,BUD +2023-10-18 10:58:00,53.25,53.27,53.245,53.25,2600.0,BUD +2023-10-18 10:57:00,53.23,53.25,53.23,53.25,2570.0,BUD +2023-10-18 10:56:00,53.19,53.24,53.19,53.23,4285.0,BUD +2023-10-18 10:55:00,53.19,53.2,53.185,53.185,2121.0,BUD +2023-10-18 10:54:00,53.2,53.2,53.18,53.194,2397.0,BUD +2023-10-18 10:53:00,53.175,53.2,53.175,53.2,3065.0,BUD +2023-10-18 10:52:00,53.19,53.19,53.175,53.18,2405.0,BUD +2023-10-18 10:51:00,53.23,53.23,53.175,53.175,2755.0,BUD +2023-10-18 10:50:00,53.23,53.26,53.21,53.24,5922.0,BUD +2023-10-18 10:49:00,53.26,53.26,53.24,53.24,652.0,BUD +2023-10-18 10:48:00,53.27,53.27,53.26,53.27,2945.0,BUD +2023-10-18 10:47:00,53.29,53.295,53.275,53.28,5540.0,BUD +2023-10-18 10:46:00,53.35,53.35,53.295,53.295,2719.0,BUD +2023-10-18 10:45:00,53.35,53.37,53.35,53.37,1573.0,BUD +2023-10-18 10:44:00,53.31,53.34,53.31,53.34,2612.0,BUD +2023-10-18 10:43:00,53.31,53.33,53.295,53.31,7293.0,BUD +2023-10-18 10:42:00,53.32,53.32,53.305,53.305,4545.0,BUD +2023-10-18 10:41:00,53.37,53.375,53.33,53.33,8024.0,BUD +2023-10-18 10:40:00,53.37,53.385,53.36,53.37,2638.0,BUD +2023-10-18 10:39:00,53.39,53.4,53.38,53.38,2656.0,BUD +2023-10-18 10:38:00,53.39,53.41,53.38,53.395,1063.0,BUD +2023-10-18 10:37:00,53.41,53.425,53.39,53.39,6085.0,BUD +2023-10-18 10:36:00,53.4,53.405,53.385,53.405,1680.0,BUD +2023-10-18 10:35:00,53.42,53.44,53.42,53.42,3951.0,BUD +2023-10-18 10:34:00,53.43,53.43,53.4,53.41,3596.0,BUD +2023-10-18 10:33:00,53.44,53.45,53.43,53.43,3669.0,BUD +2023-10-18 10:32:00,53.46,53.46,53.44,53.445,3884.0,BUD +2023-10-18 10:31:00,53.43,53.47,53.42,53.45,6132.0,BUD +2023-10-18 10:30:00,53.43,53.43,53.41,53.425,7830.0,BUD +2023-10-18 10:29:00,53.52,53.52,53.44,53.44,9349.0,BUD +2023-10-18 10:28:00,53.56,53.56,53.53,53.53,435.0,BUD +2023-10-18 10:27:00,53.57,53.575,53.56,53.565,1340.0,BUD +2023-10-18 10:26:00,53.6,53.6,53.58,53.58,7176.0,BUD +2023-10-18 10:25:00,53.68,53.68,53.61,53.62,6202.0,BUD +2023-10-18 10:24:00,53.685,53.7,53.68,53.685,5849.0,BUD +2023-10-18 10:23:00,53.71,53.71,53.68,53.69,2445.0,BUD +2023-10-18 10:22:00,53.67,53.68,53.665,53.68,4303.0,BUD +2023-10-18 10:21:00,53.685,53.69,53.65,53.67,6425.0,BUD +2023-10-18 10:20:00,53.72,53.72,53.675,53.69,6958.0,BUD +2023-10-18 10:19:00,53.625,53.72,53.625,53.72,22024.0,BUD +2023-10-18 10:18:00,53.55,53.626,53.55,53.62,6525.0,BUD +2023-10-18 10:17:00,53.54,53.58,53.53,53.56,11508.0,BUD +2023-10-18 10:16:00,53.51,53.545,53.5,53.54,3540.0,BUD +2023-10-18 10:15:00,53.51,53.555,53.51,53.52,5541.0,BUD +2023-10-18 10:14:00,53.47,53.51,53.47,53.51,1489.0,BUD +2023-10-18 10:13:00,53.47,53.505,53.46,53.46,4391.0,BUD +2023-10-18 10:12:00,53.46,53.47,53.45,53.46,2435.0,BUD +2023-10-18 10:11:00,53.45,53.47,53.435,53.46,7570.0,BUD +2023-10-18 10:10:00,53.45,53.48,53.44,53.46,12068.0,BUD +2023-10-18 10:09:00,53.51,53.51,53.45,53.45,2623.0,BUD +2023-10-18 10:08:00,53.525,53.525,53.5,53.51,5489.0,BUD +2023-10-18 10:07:00,53.47,53.56,53.47,53.525,8295.0,BUD +2023-10-18 10:06:00,53.38,53.48,53.375,53.48,35396.0,BUD +2023-10-18 10:05:00,53.41,53.43,53.37,53.375,6826.0,BUD +2023-10-18 10:04:00,53.385,53.42,53.36,53.42,42287.0,BUD +2023-10-18 10:03:00,53.41,53.41,53.37,53.385,9028.0,BUD +2023-10-18 10:02:00,53.4,53.4,53.38,53.4,6712.0,BUD +2023-10-18 10:01:00,53.4,53.4,53.36,53.39,19460.0,BUD +2023-10-18 10:00:00,53.41,53.43,53.4,53.4,8990.0,BUD +2023-10-18 09:59:00,53.4,53.42,53.4,53.42,1719.0,BUD +2023-10-18 09:58:00,53.4,53.42,53.4,53.4,2963.0,BUD +2023-10-18 09:57:00,53.405,53.41,53.37,53.39,4073.0,BUD +2023-10-18 09:56:00,53.48,53.48,53.42,53.42,6234.0,BUD +2023-10-18 09:55:00,53.45,53.506,53.45,53.5,3620.0,BUD +2023-10-18 09:54:00,53.49,53.5,53.45,53.45,2836.0,BUD +2023-10-18 09:53:00,53.46,53.495,53.46,53.49,3597.0,BUD +2023-10-18 09:52:00,53.48,53.48,53.45,53.465,3299.0,BUD +2023-10-18 09:51:00,53.48,53.51,53.48,53.48,3988.0,BUD +2023-10-18 09:50:00,53.5,53.5,53.45,53.47,5492.0,BUD +2023-10-18 09:49:00,53.45,53.51,53.44,53.5,7419.0,BUD +2023-10-18 09:48:00,53.48,53.48,53.455,53.46,8396.0,BUD +2023-10-18 09:47:00,53.57,53.57,53.49,53.49,7190.0,BUD +2023-10-18 09:46:00,53.53,53.56,53.51,53.56,7515.0,BUD +2023-10-18 09:45:00,53.54,53.57,53.52,53.52,3653.0,BUD +2023-10-18 09:44:00,53.54,53.55,53.51,53.54,3770.0,BUD +2023-10-18 09:43:00,53.55,53.57,53.54,53.55,3221.0,BUD +2023-10-18 09:42:00,53.51,53.57,53.51,53.555,7212.0,BUD +2023-10-18 09:41:00,53.41,53.5,53.41,53.5,13957.0,BUD +2023-10-18 09:40:00,53.47,53.47,53.43,53.43,7051.0,BUD +2023-10-18 09:39:00,53.51,53.51,53.47,53.48,5967.0,BUD +2023-10-18 09:38:00,53.53,53.56,53.52,53.52,4388.0,BUD +2023-10-18 09:37:00,53.58,53.605,53.52,53.53,5453.0,BUD +2023-10-18 09:36:00,53.56,53.61,53.54,53.59,5645.0,BUD +2023-10-18 09:35:00,53.69,53.69,53.56,53.58,9120.0,BUD +2023-10-18 09:34:00,53.65,53.68,53.62,53.68,8085.0,BUD +2023-10-18 09:33:00,53.67,53.68,53.65,53.67,1151.0,BUD +2023-10-18 09:32:00,53.73,53.75,53.67,53.69,6805.0,BUD +2023-10-18 09:31:00,53.71,53.77,53.695,53.74,7146.0,BUD +2023-10-18 09:30:00,53.63,53.77,53.615,53.74,12926.0,BUD +2023-10-18 09:29:00,53.61,53.61,53.61,53.61,400.0,BUD +2023-10-18 09:25:00,53.62,53.62,53.62,53.62,1.0,BUD +2023-10-18 09:24:00,53.67,53.7,53.67,53.7,76.0,BUD +2023-10-18 09:20:00,53.62,53.62,53.62,53.62,2.0,BUD +2023-10-18 09:19:00,53.61,53.61,53.61,53.61,1.0,BUD +2023-10-18 09:17:00,53.62,53.62,53.62,53.62,100.0,BUD +2023-10-18 09:14:00,53.63,53.63,53.63,53.63,5.0,BUD +2023-10-18 09:13:00,53.62,53.62,53.62,53.62,1.0,BUD +2023-10-18 09:09:00,53.61,53.61,53.61,53.61,13.0,BUD +2023-10-18 09:08:00,53.64,53.64,53.64,53.64,21.0,BUD +2023-10-18 09:06:00,53.63,53.63,53.63,53.63,4.0,BUD +2023-10-18 09:05:00,53.6,53.6,53.6,53.6,1.0,BUD +2023-10-18 09:03:00,53.571,53.571,53.571,53.571,1.0,BUD +2023-10-18 09:02:00,53.57,53.57,53.57,53.57,7.0,BUD +2023-10-18 08:59:00,53.58,53.58,53.58,53.58,1.0,BUD +2023-10-18 08:57:00,53.57,53.57,53.57,53.57,2.0,BUD +2023-10-18 08:54:00,53.56,53.58,53.56,53.58,4.0,BUD +2023-10-18 08:46:00,53.61,53.61,53.61,53.61,200.0,BUD +2023-10-18 08:45:00,53.65,53.65,53.65,53.65,5.0,BUD +2023-10-18 08:42:00,53.67,53.67,53.67,53.67,100.0,BUD +2023-10-18 08:26:00,53.8,53.8,53.8,53.8,1.0,BUD +2023-10-18 08:19:00,53.77,53.795,53.77,53.795,53.0,BUD +2023-10-18 08:02:00,54.0,54.0,54.0,54.0,2.0,BUD +2023-10-18 08:01:00,53.485,53.485,53.34,53.34,2.0,BUD +2023-10-18 08:00:00,53.509,53.56,53.42,53.49,217.0,BUD +2023-10-18 07:40:00,53.53,53.53,53.53,53.53,329.0,BUD +2023-10-18 07:28:00,53.42,53.42,53.42,53.42,50.0,BUD +2023-10-18 07:19:00,53.4,53.4,53.4,53.4,5.0,BUD +2023-10-18 07:12:00,53.4,53.41,53.4,53.41,13.0,BUD +2023-10-18 07:10:00,53.47,53.47,53.47,53.47,9.0,BUD +2023-10-18 07:01:00,53.47,53.47,53.47,53.47,2.0,BUD +2023-10-18 07:00:00,53.48,53.48,53.47,53.47,18.0,BUD +2023-10-18 06:14:00,53.6,53.6,53.6,53.6,5.0,BUD +2023-10-18 04:00:00,53.6,53.6,53.6,53.6,1.0,BUD +2023-10-17 19:56:00,53.89,54.12,53.89,54.12,10.0,BUD +2023-10-17 19:53:00,53.6,53.6,53.6,53.6,4.0,BUD +2023-10-17 19:50:00,53.61,53.89,53.61,53.89,2.0,BUD +2023-10-17 19:49:00,53.6,53.89,53.6,53.89,6.0,BUD +2023-10-17 19:43:00,53.86,53.86,53.86,53.86,1.0,BUD +2023-10-17 19:28:00,53.9,53.9,53.9,53.9,1.0,BUD +2023-10-17 19:18:00,53.9,53.9,53.9,53.9,2.0,BUD +2023-10-17 19:00:00,54.02,54.02,53.895,53.895,32678.0,BUD +2023-10-17 18:50:00,53.59,53.59,53.59,53.59,1.0,BUD +2023-10-17 18:44:00,54.02,54.02,53.87,53.895,10.0,BUD +2023-10-17 18:39:00,53.59,53.59,53.59,53.59,1.0,BUD +2023-10-17 18:30:00,54.02,54.02,54.02,54.02,32676.0,BUD +2023-10-17 18:03:00,54.0,54.0,54.0,54.0,10.0,BUD +2023-10-17 18:01:00,54.0,54.0,54.0,54.0,2.0,BUD +2023-10-17 17:55:00,53.91,53.91,53.91,53.91,1.0,BUD +2023-10-17 17:53:00,54.18,54.18,54.18,54.18,5.0,BUD +2023-10-17 17:31:00,54.18,54.18,54.18,54.18,19.0,BUD +2023-10-17 17:25:00,54.18,54.18,54.01,54.01,22.0,BUD +2023-10-17 17:24:00,54.18,54.18,54.18,54.18,2.0,BUD +2023-10-17 17:22:00,54.01,54.01,54.01,54.01,1.0,BUD +2023-10-17 17:17:00,54.0,54.0,54.0,54.0,30.0,BUD +2023-10-17 16:59:00,54.0,54.0,54.0,54.0,2.0,BUD +2023-10-17 16:57:00,53.87,54.075,53.87,54.075,8.0,BUD +2023-10-17 16:50:00,53.883,53.883,53.883,53.883,10.0,BUD +2023-10-17 16:43:00,54.04,54.04,54.04,54.04,9.0,BUD +2023-10-17 16:39:00,54.02,54.02,54.02,54.02,13059.0,BUD +2023-10-17 16:34:00,53.884,53.884,53.884,53.884,9.0,BUD +2023-10-17 16:31:00,54.02,54.19,54.02,54.19,551.0,BUD +2023-10-17 16:27:00,54.075,54.075,54.075,54.075,1.0,BUD +2023-10-17 16:20:00,54.075,54.075,54.075,54.075,1.0,BUD +2023-10-17 16:17:00,54.075,54.075,54.075,54.075,1.0,BUD +2023-10-17 16:10:00,54.02,54.02,54.02,54.02,32676.0,BUD +2023-10-17 16:08:00,54.26,54.26,54.26,54.26,3.0,BUD +2023-10-17 16:03:00,53.86,53.86,53.86,53.86,1.0,BUD +2023-10-17 16:01:00,53.775,53.775,53.775,53.775,1.0,BUD +2023-10-17 16:00:00,54.02,54.025,54.02,54.02,65800.0,BUD +2023-10-17 15:59:00,54.0,54.045,53.99,54.025,34673.0,BUD +2023-10-17 15:58:00,54.0,54.015,54.0,54.005,23000.0,BUD +2023-10-17 15:57:00,53.99,54.01,53.99,54.005,11622.0,BUD +2023-10-17 15:56:00,53.99,54.005,53.99,53.995,9960.0,BUD +2023-10-17 15:55:00,54.005,54.005,53.99,53.99,12495.0,BUD +2023-10-17 15:54:00,53.99,54.01,53.99,54.005,10751.0,BUD +2023-10-17 15:53:00,53.98,54.0,53.975,53.99,7654.0,BUD +2023-10-17 15:52:00,53.96,53.995,53.96,53.98,8996.0,BUD +2023-10-17 15:51:00,53.97,53.97,53.96,53.96,7947.0,BUD +2023-10-17 15:50:00,53.94,53.975,53.94,53.975,16060.0,BUD +2023-10-17 15:49:00,53.93,53.94,53.92,53.935,5596.0,BUD +2023-10-17 15:48:00,53.91,53.93,53.91,53.92,3898.0,BUD +2023-10-17 15:47:00,53.91,53.92,53.91,53.915,5718.0,BUD +2023-10-17 15:46:00,53.9,53.91,53.9,53.905,3418.0,BUD +2023-10-17 15:45:00,53.925,53.93,53.905,53.905,4536.0,BUD +2023-10-17 15:44:00,53.93,53.93,53.915,53.925,5052.0,BUD +2023-10-17 15:43:00,53.94,53.96,53.93,53.93,8097.0,BUD +2023-10-17 15:42:00,53.935,53.945,53.935,53.94,4525.0,BUD +2023-10-17 15:41:00,53.95,53.95,53.93,53.94,5497.0,BUD +2023-10-17 15:40:00,53.95,53.955,53.925,53.95,12612.0,BUD +2023-10-17 15:39:00,53.95,53.95,53.95,53.95,1128.0,BUD +2023-10-17 15:38:00,53.94,53.96,53.94,53.95,2244.0,BUD +2023-10-17 15:37:00,53.95,53.955,53.94,53.94,2184.0,BUD +2023-10-17 15:36:00,53.965,53.965,53.95,53.95,3164.0,BUD +2023-10-17 15:35:00,53.94,53.96,53.94,53.96,6191.0,BUD +2023-10-17 15:34:00,53.96,53.96,53.94,53.94,3561.0,BUD +2023-10-17 15:33:00,53.965,53.965,53.96,53.96,4762.0,BUD +2023-10-17 15:32:00,53.95,53.965,53.95,53.965,2483.0,BUD +2023-10-17 15:31:00,53.98,53.98,53.95,53.955,9923.0,BUD +2023-10-17 15:30:00,53.97,54.0,53.965,53.98,12897.0,BUD +2023-10-17 15:29:00,53.95,53.97,53.94,53.96,4393.0,BUD +2023-10-17 15:28:00,53.94,53.95,53.94,53.94,2338.0,BUD +2023-10-17 15:27:00,53.95,53.95,53.94,53.94,2806.0,BUD +2023-10-17 15:26:00,53.94,53.955,53.935,53.955,3937.0,BUD +2023-10-17 15:25:00,53.92,53.95,53.92,53.945,4393.0,BUD +2023-10-17 15:24:00,53.94,53.94,53.92,53.93,3129.0,BUD +2023-10-17 15:23:00,53.94,53.94,53.93,53.931,7060.0,BUD +2023-10-17 15:22:00,53.955,53.965,53.94,53.94,4693.0,BUD +2023-10-17 15:21:00,53.96,53.975,53.955,53.955,9314.0,BUD +2023-10-17 15:20:00,53.949,53.965,53.945,53.965,3016.0,BUD +2023-10-17 15:19:00,53.94,53.94,53.93,53.94,3514.0,BUD +2023-10-17 15:18:00,53.965,53.975,53.95,53.95,6816.0,BUD +2023-10-17 15:17:00,53.98,53.985,53.96,53.965,2813.0,BUD +2023-10-17 15:16:00,54.0,54.005,53.98,53.98,5502.0,BUD +2023-10-17 15:15:00,53.995,54.005,53.995,54.0,1409.0,BUD +2023-10-17 15:14:00,54.0,54.005,53.985,54.0,10002.0,BUD +2023-10-17 15:13:00,54.03,54.035,54.0,54.0,2737.0,BUD +2023-10-17 15:12:00,54.02,54.035,54.02,54.035,4489.0,BUD +2023-10-17 15:11:00,54.025,54.03,54.02,54.02,2554.0,BUD +2023-10-17 15:10:00,54.005,54.04,54.005,54.03,4766.0,BUD +2023-10-17 15:09:00,54.005,54.015,54.005,54.005,1708.0,BUD +2023-10-17 15:08:00,53.98,54.017,53.975,54.01,15367.0,BUD +2023-10-17 15:07:00,53.965,53.97,53.96,53.97,2677.0,BUD +2023-10-17 15:06:00,53.895,53.96,53.895,53.96,3706.0,BUD +2023-10-17 15:05:00,53.905,53.93,53.895,53.895,5024.0,BUD +2023-10-17 15:04:00,53.9,53.9,53.885,53.9,2911.0,BUD +2023-10-17 15:03:00,53.895,53.9,53.89,53.9,5090.0,BUD +2023-10-17 15:02:00,53.905,53.91,53.895,53.895,1545.0,BUD +2023-10-17 15:01:00,53.92,53.93,53.895,53.905,4665.0,BUD +2023-10-17 15:00:00,53.95,53.95,53.93,53.93,9780.0,BUD +2023-10-17 14:59:00,53.95,53.955,53.945,53.95,1363.0,BUD +2023-10-17 14:58:00,53.915,53.95,53.915,53.942,4173.0,BUD +2023-10-17 14:57:00,53.93,53.94,53.905,53.91,3138.0,BUD +2023-10-17 14:56:00,53.92,53.95,53.92,53.94,4508.0,BUD +2023-10-17 14:55:00,53.89,53.91,53.875,53.91,7481.0,BUD +2023-10-17 14:54:00,53.95,53.95,53.885,53.89,15774.0,BUD +2023-10-17 14:53:00,53.94,53.96,53.935,53.958,4600.0,BUD +2023-10-17 14:52:00,53.945,53.95,53.935,53.942,3882.0,BUD +2023-10-17 14:51:00,53.955,53.965,53.945,53.95,4103.0,BUD +2023-10-17 14:50:00,53.986,53.986,53.955,53.955,7079.0,BUD +2023-10-17 14:49:00,53.98,53.985,53.98,53.985,882.0,BUD +2023-10-17 14:48:00,53.98,53.99,53.975,53.985,3353.0,BUD +2023-10-17 14:47:00,53.96,53.98,53.95,53.975,5232.0,BUD +2023-10-17 14:46:00,53.95,53.97,53.94,53.965,2549.0,BUD +2023-10-17 14:45:00,53.975,53.985,53.955,53.955,2264.0,BUD +2023-10-17 14:44:00,53.97,53.98,53.97,53.98,1445.0,BUD +2023-10-17 14:43:00,53.986,53.986,53.97,53.975,1058.0,BUD +2023-10-17 14:42:00,53.985,53.99,53.975,53.99,5799.0,BUD +2023-10-17 14:41:00,53.97,53.985,53.965,53.985,1642.0,BUD +2023-10-17 14:40:00,53.95,53.965,53.94,53.965,2052.0,BUD +2023-10-17 14:39:00,53.925,53.94,53.925,53.94,2204.0,BUD +2023-10-17 14:38:00,53.925,53.93,53.92,53.925,1298.0,BUD +2023-10-17 14:37:00,53.9,53.92,53.9,53.92,4905.0,BUD +2023-10-17 14:36:00,53.93,53.93,53.88,53.88,5607.0,BUD +2023-10-17 14:35:00,53.92,53.93,53.92,53.93,1810.0,BUD +2023-10-17 14:34:00,53.92,53.92,53.91,53.92,3856.0,BUD +2023-10-17 14:33:00,53.91,53.93,53.905,53.93,4133.0,BUD +2023-10-17 14:32:00,53.935,53.935,53.91,53.91,6220.0,BUD +2023-10-17 14:31:00,53.92,53.94,53.92,53.935,4938.0,BUD +2023-10-17 14:30:00,53.92,53.935,53.915,53.925,5737.0,BUD +2023-10-17 14:29:00,53.94,53.94,53.915,53.915,7298.0,BUD +2023-10-17 14:28:00,53.95,53.95,53.94,53.95,3011.0,BUD +2023-10-17 14:27:00,53.925,53.95,53.925,53.945,2213.0,BUD +2023-10-17 14:26:00,53.89,53.935,53.89,53.92,6326.0,BUD +2023-10-17 14:25:00,53.91,53.91,53.89,53.89,2092.0,BUD +2023-10-17 14:24:00,53.9,53.905,53.895,53.905,4769.0,BUD +2023-10-17 14:23:00,53.925,53.925,53.9,53.905,1895.0,BUD +2023-10-17 14:22:00,53.93,53.93,53.92,53.925,609.0,BUD +2023-10-17 14:21:00,53.96,53.96,53.92,53.93,12485.0,BUD +2023-10-17 14:20:00,53.93,53.97,53.92,53.96,6310.0,BUD +2023-10-17 14:19:00,53.94,53.94,53.915,53.92,6345.0,BUD +2023-10-17 14:18:00,53.95,53.95,53.94,53.94,6005.0,BUD +2023-10-17 14:17:00,53.96,53.97,53.95,53.95,7840.0,BUD +2023-10-17 14:16:00,53.93,53.975,53.93,53.965,12158.0,BUD +2023-10-17 14:15:00,53.915,53.935,53.915,53.925,1453.0,BUD +2023-10-17 14:14:00,53.925,53.93,53.91,53.91,3183.0,BUD +2023-10-17 14:13:00,53.93,53.94,53.92,53.92,4729.0,BUD +2023-10-17 14:12:00,53.95,53.955,53.93,53.93,7476.0,BUD +2023-10-17 14:11:00,53.94,53.95,53.93,53.945,4974.0,BUD +2023-10-17 14:10:00,53.92,53.94,53.92,53.94,7648.0,BUD +2023-10-17 14:09:00,53.92,53.92,53.895,53.915,4631.0,BUD +2023-10-17 14:08:00,53.92,53.93,53.92,53.92,2646.0,BUD +2023-10-17 14:07:00,53.9,53.92,53.9,53.915,3194.0,BUD +2023-10-17 14:06:00,53.91,53.94,53.9,53.91,10783.0,BUD +2023-10-17 14:05:00,53.93,53.93,53.91,53.91,3120.0,BUD +2023-10-17 14:04:00,53.905,53.94,53.895,53.94,7286.0,BUD +2023-10-17 14:03:00,53.9,53.9,53.9,53.9,901.0,BUD +2023-10-17 14:02:00,53.91,53.91,53.89,53.89,2727.0,BUD +2023-10-17 14:01:00,53.91,53.915,53.905,53.91,6799.0,BUD +2023-10-17 14:00:00,53.94,53.95,53.91,53.92,7472.0,BUD +2023-10-17 13:59:00,53.94,53.95,53.93,53.935,9621.0,BUD +2023-10-17 13:58:00,53.91,53.94,53.91,53.94,9232.0,BUD +2023-10-17 13:57:00,53.91,53.94,53.91,53.91,13359.0,BUD +2023-10-17 13:56:00,53.89,53.9,53.885,53.9,1861.0,BUD +2023-10-17 13:55:00,53.905,53.91,53.9,53.9,4600.0,BUD +2023-10-17 13:54:00,53.885,53.92,53.885,53.91,8942.0,BUD +2023-10-17 13:53:00,53.92,53.92,53.88,53.88,19825.0,BUD +2023-10-17 13:52:00,53.95,53.95,53.915,53.92,8543.0,BUD +2023-10-17 13:51:00,53.94,53.95,53.92,53.95,19299.0,BUD +2023-10-17 13:50:00,53.955,53.955,53.94,53.95,1125.0,BUD +2023-10-17 13:49:00,53.95,53.96,53.945,53.96,2005.0,BUD +2023-10-17 13:48:00,53.94,53.95,53.94,53.95,3917.0,BUD +2023-10-17 13:47:00,53.945,53.96,53.925,53.94,8833.0,BUD +2023-10-17 13:46:00,53.97,53.995,53.945,53.945,8839.0,BUD +2023-10-17 13:45:00,53.945,53.98,53.93,53.98,8180.0,BUD +2023-10-17 13:44:00,53.935,53.939,53.935,53.935,516.0,BUD +2023-10-17 13:43:00,53.985,53.985,53.93,53.93,11907.0,BUD +2023-10-17 13:42:00,53.99,54.01,53.98,53.985,6573.0,BUD +2023-10-17 13:41:00,53.98,54.0,53.965,53.99,9246.0,BUD +2023-10-17 13:40:00,53.97,53.98,53.955,53.98,4176.0,BUD +2023-10-17 13:39:00,53.982,54.005,53.975,53.98,9562.0,BUD +2023-10-17 13:38:00,54.01,54.01,53.99,53.99,3963.0,BUD +2023-10-17 13:37:00,53.98,54.015,53.98,54.015,2476.0,BUD +2023-10-17 13:36:00,54.025,54.025,53.985,53.985,9550.0,BUD +2023-10-17 13:35:00,54.02,54.045,54.005,54.03,15967.0,BUD +2023-10-17 13:34:00,53.975,54.02,53.97,54.02,5683.0,BUD +2023-10-17 13:33:00,53.97,53.97,53.96,53.96,2579.0,BUD +2023-10-17 13:32:00,54.015,54.015,53.96,53.97,10290.0,BUD +2023-10-17 13:31:00,54.065,54.07,54.03,54.03,9090.0,BUD +2023-10-17 13:30:00,54.08,54.08,54.06,54.07,5304.0,BUD +2023-10-17 13:29:00,54.065,54.1,54.06,54.08,5422.0,BUD +2023-10-17 13:28:00,54.05,54.08,54.045,54.07,6435.0,BUD +2023-10-17 13:27:00,54.04,54.05,54.04,54.045,1686.0,BUD +2023-10-17 13:26:00,54.045,54.049,54.04,54.045,3647.0,BUD +2023-10-17 13:25:00,54.03,54.06,54.025,54.05,5670.0,BUD +2023-10-17 13:24:00,54.05,54.06,54.03,54.03,1324.0,BUD +2023-10-17 13:23:00,54.05,54.055,54.035,54.045,11213.0,BUD +2023-10-17 13:22:00,54.06,54.085,54.05,54.055,8796.0,BUD +2023-10-17 13:21:00,54.06,54.075,54.06,54.06,5905.0,BUD +2023-10-17 13:20:00,54.088,54.09,54.065,54.07,5317.0,BUD +2023-10-17 13:19:00,54.005,54.09,54.0,54.09,7118.0,BUD +2023-10-17 13:18:00,54.0,54.01,54.0,54.01,2126.0,BUD +2023-10-17 13:17:00,54.01,54.01,54.0,54.0,2038.0,BUD +2023-10-17 13:16:00,54.03,54.04,54.01,54.01,3729.0,BUD +2023-10-17 13:15:00,54.05,54.05,54.03,54.03,3668.0,BUD +2023-10-17 13:14:00,54.07,54.07,54.05,54.05,5205.0,BUD +2023-10-17 13:13:00,54.09,54.105,54.07,54.08,10658.0,BUD +2023-10-17 13:12:00,54.1,54.101,54.1,54.101,755.0,BUD +2023-10-17 13:11:00,54.11,54.11,54.105,54.105,3912.0,BUD +2023-10-17 13:10:00,54.1,54.12,54.08,54.105,8454.0,BUD +2023-10-17 13:09:00,54.06,54.095,54.055,54.08,15686.0,BUD +2023-10-17 13:08:00,54.06,54.06,54.04,54.045,2080.0,BUD +2023-10-17 13:07:00,54.065,54.065,54.045,54.06,4069.0,BUD +2023-10-17 13:06:00,54.065,54.08,54.035,54.07,10181.0,BUD +2023-10-17 13:05:00,54.05,54.065,54.05,54.065,1321.0,BUD +2023-10-17 13:04:00,54.064,54.064,54.045,54.06,2155.0,BUD +2023-10-17 13:03:00,54.09,54.09,54.07,54.07,3530.0,BUD +2023-10-17 13:02:00,54.085,54.1,54.085,54.09,2550.0,BUD +2023-10-17 13:01:00,54.09,54.09,54.08,54.08,654.0,BUD +2023-10-17 13:00:00,54.1,54.125,54.085,54.09,11573.0,BUD +2023-10-17 12:59:00,54.1,54.12,54.09,54.11,7722.0,BUD +2023-10-17 12:58:00,54.12,54.13,54.1,54.1,1967.0,BUD +2023-10-17 12:57:00,54.18,54.185,54.12,54.12,13299.0,BUD +2023-10-17 12:56:00,54.24,54.25,54.2,54.215,13750.0,BUD +2023-10-17 12:55:00,54.21,54.245,54.205,54.235,10651.0,BUD +2023-10-17 12:54:00,54.2,54.24,54.195,54.215,9040.0,BUD +2023-10-17 12:53:00,54.16,54.21,54.16,54.21,6323.0,BUD +2023-10-17 12:52:00,54.11,54.155,54.1,54.155,10196.0,BUD +2023-10-17 12:51:00,54.14,54.15,54.1,54.11,13195.0,BUD +2023-10-17 12:50:00,54.18,54.185,54.14,54.14,4042.0,BUD +2023-10-17 12:49:00,54.185,54.19,54.17,54.18,5202.0,BUD +2023-10-17 12:48:00,54.135,54.18,54.135,54.18,3630.0,BUD +2023-10-17 12:47:00,54.15,54.15,54.12,54.135,2830.0,BUD +2023-10-17 12:46:00,54.14,54.15,54.135,54.14,8821.0,BUD +2023-10-17 12:45:00,54.16,54.165,54.14,54.145,3988.0,BUD +2023-10-17 12:44:00,54.15,54.165,54.15,54.165,2724.0,BUD +2023-10-17 12:43:00,54.185,54.195,54.15,54.155,10487.0,BUD +2023-10-17 12:42:00,54.16,54.19,54.151,54.185,7907.0,BUD +2023-10-17 12:41:00,54.18,54.18,54.16,54.16,1718.0,BUD +2023-10-17 12:40:00,54.185,54.19,54.18,54.19,1121.0,BUD +2023-10-17 12:39:00,54.169,54.2,54.165,54.185,5218.0,BUD +2023-10-17 12:38:00,54.17,54.18,54.165,54.165,2195.0,BUD +2023-10-17 12:37:00,54.155,54.165,54.155,54.165,1175.0,BUD +2023-10-17 12:36:00,54.19,54.19,54.16,54.16,6895.0,BUD +2023-10-17 12:35:00,54.19,54.2,54.19,54.19,1850.0,BUD +2023-10-17 12:34:00,54.2,54.2,54.19,54.193,4529.0,BUD +2023-10-17 12:33:00,54.24,54.24,54.205,54.21,4707.0,BUD +2023-10-17 12:32:00,54.235,54.27,54.235,54.24,7216.0,BUD +2023-10-17 12:31:00,54.225,54.245,54.225,54.225,5019.0,BUD +2023-10-17 12:30:00,54.235,54.24,54.23,54.23,1106.0,BUD +2023-10-17 12:29:00,54.23,54.24,54.22,54.235,1233.0,BUD +2023-10-17 12:28:00,54.21,54.23,54.21,54.23,2800.0,BUD +2023-10-17 12:27:00,54.19,54.22,54.19,54.22,5791.0,BUD +2023-10-17 12:26:00,54.18,54.19,54.17,54.18,8420.0,BUD +2023-10-17 12:25:00,54.17,54.189,54.17,54.175,3295.0,BUD +2023-10-17 12:24:00,54.19,54.19,54.165,54.175,8167.0,BUD +2023-10-17 12:23:00,54.16,54.19,54.16,54.19,10400.0,BUD +2023-10-17 12:22:00,54.175,54.21,54.16,54.16,10899.0,BUD +2023-10-17 12:21:00,54.18,54.18,54.17,54.17,601.0,BUD +2023-10-17 12:20:00,54.14,54.185,54.135,54.17,5108.0,BUD +2023-10-17 12:19:00,54.11,54.15,54.11,54.15,3588.0,BUD +2023-10-17 12:18:00,54.165,54.17,54.1,54.11,4051.0,BUD +2023-10-17 12:17:00,54.165,54.17,54.16,54.165,5188.0,BUD +2023-10-17 12:16:00,54.15,54.17,54.13,54.17,7298.0,BUD +2023-10-17 12:15:00,54.16,54.16,54.155,54.158,953.0,BUD +2023-10-17 12:14:00,54.17,54.17,54.15,54.15,797.0,BUD +2023-10-17 12:13:00,54.155,54.17,54.15,54.17,958.0,BUD +2023-10-17 12:12:00,54.17,54.17,54.16,54.16,1776.0,BUD +2023-10-17 12:11:00,54.16,54.175,54.145,54.17,5063.0,BUD +2023-10-17 12:10:00,54.14,54.165,54.135,54.165,8724.0,BUD +2023-10-17 12:09:00,54.149,54.16,54.13,54.13,6202.0,BUD +2023-10-17 12:08:00,54.14,54.16,54.13,54.15,8075.0,BUD +2023-10-17 12:07:00,54.15,54.155,54.135,54.14,3118.0,BUD +2023-10-17 12:06:00,54.16,54.175,54.15,54.15,8089.0,BUD +2023-10-17 12:05:00,54.19,54.2,54.14,54.145,6253.0,BUD +2023-10-17 12:04:00,54.18,54.21,54.175,54.2,5013.0,BUD +2023-10-17 12:03:00,54.21,54.21,54.17,54.175,4077.0,BUD +2023-10-17 12:02:00,54.13,54.225,54.13,54.22,7441.0,BUD +2023-10-17 12:01:00,54.16,54.16,54.14,54.14,1284.0,BUD +2023-10-17 12:00:00,54.14,54.16,54.14,54.16,3844.0,BUD +2023-10-17 11:59:00,54.12,54.17,54.12,54.145,12180.0,BUD +2023-10-17 11:58:00,54.085,54.13,54.085,54.13,5223.0,BUD +2023-10-17 11:57:00,54.07,54.085,54.065,54.085,2437.0,BUD +2023-10-17 11:56:00,54.09,54.09,54.07,54.07,4907.0,BUD +2023-10-17 11:55:00,54.12,54.125,54.1,54.1,9750.0,BUD +2023-10-17 11:54:00,54.1,54.14,54.1,54.112,7809.0,BUD +2023-10-17 11:53:00,54.095,54.105,54.08,54.105,5368.0,BUD +2023-10-17 11:52:00,54.125,54.125,54.095,54.095,2783.0,BUD +2023-10-17 11:51:00,54.1,54.125,54.09,54.12,7562.0,BUD +2023-10-17 11:50:00,54.099,54.11,54.09,54.11,3550.0,BUD +2023-10-17 11:49:00,54.02,54.09,54.02,54.09,5874.0,BUD +2023-10-17 11:48:00,54.02,54.03,54.02,54.02,1056.0,BUD +2023-10-17 11:47:00,54.04,54.05,54.02,54.025,4037.0,BUD +2023-10-17 11:46:00,54.09,54.105,54.05,54.05,6485.0,BUD +2023-10-17 11:45:00,54.1,54.125,54.09,54.09,7056.0,BUD +2023-10-17 11:44:00,54.059,54.105,54.05,54.095,60253.0,BUD +2023-10-17 11:43:00,54.07,54.08,54.05,54.05,6398.0,BUD +2023-10-17 11:42:00,54.08,54.125,54.08,54.08,7828.0,BUD +2023-10-17 11:41:00,54.075,54.089,54.055,54.08,7075.0,BUD +2023-10-17 11:40:00,54.05,54.078,54.05,54.075,6521.0,BUD +2023-10-17 11:39:00,54.055,54.058,54.04,54.05,1847.0,BUD +2023-10-17 11:38:00,54.07,54.09,54.06,54.06,17462.0,BUD +2023-10-17 11:37:00,54.05,54.07,54.05,54.065,3500.0,BUD +2023-10-17 11:36:00,54.04,54.06,54.04,54.05,3371.0,BUD +2023-10-17 11:35:00,54.04,54.05,54.015,54.035,13772.0,BUD +2023-10-17 11:34:00,54.02,54.06,54.02,54.06,10380.0,BUD +2023-10-17 11:33:00,54.03,54.06,54.025,54.025,10801.0,BUD +2023-10-17 11:32:00,54.04,54.055,54.015,54.03,18403.0,BUD +2023-10-17 11:31:00,53.98,54.035,53.98,54.035,11959.0,BUD +2023-10-17 11:30:00,54.005,54.03,53.975,53.975,10362.0,BUD +2023-10-17 11:29:00,54.01,54.025,53.99,53.99,14765.0,BUD +2023-10-17 11:28:00,53.97,54.0,53.962,54.0,2925.0,BUD +2023-10-17 11:27:00,53.95,53.97,53.95,53.97,1287.0,BUD +2023-10-17 11:26:00,53.96,53.978,53.93,53.94,10168.0,BUD +2023-10-17 11:25:00,53.96,53.96,53.95,53.955,3607.0,BUD +2023-10-17 11:24:00,53.95,53.96,53.935,53.96,5149.0,BUD +2023-10-17 11:23:00,53.96,53.97,53.94,53.95,5907.0,BUD +2023-10-17 11:22:00,53.97,53.98,53.955,53.96,9107.0,BUD +2023-10-17 11:21:00,53.94,53.96,53.93,53.96,8493.0,BUD +2023-10-17 11:20:00,53.935,53.98,53.935,53.94,12183.0,BUD +2023-10-17 11:19:00,53.92,53.93,53.885,53.93,21554.0,BUD +2023-10-17 11:18:00,53.93,53.945,53.905,53.915,14663.0,BUD +2023-10-17 11:17:00,53.89,53.95,53.89,53.94,12735.0,BUD +2023-10-17 11:16:00,53.9,53.91,53.86,53.89,20200.0,BUD +2023-10-17 11:15:00,53.89,53.95,53.89,53.91,13546.0,BUD +2023-10-17 11:14:00,53.875,53.905,53.875,53.89,15099.0,BUD +2023-10-17 11:13:00,53.85,53.885,53.85,53.88,10702.0,BUD +2023-10-17 11:12:00,53.845,53.855,53.84,53.845,6194.0,BUD +2023-10-17 11:11:00,53.85,53.85,53.81,53.84,13353.0,BUD +2023-10-17 11:10:00,53.835,53.86,53.825,53.855,18515.0,BUD +2023-10-17 11:09:00,53.83,53.87,53.825,53.83,12748.0,BUD +2023-10-17 11:08:00,53.88,53.888,53.83,53.83,8608.0,BUD +2023-10-17 11:07:00,53.87,53.908,53.84,53.88,17568.0,BUD +2023-10-17 11:06:00,53.925,53.925,53.875,53.875,11102.0,BUD +2023-10-17 11:05:00,53.91,53.935,53.89,53.925,18110.0,BUD +2023-10-17 11:04:00,53.92,53.945,53.905,53.915,11719.0,BUD +2023-10-17 11:03:00,53.865,53.93,53.865,53.92,7364.0,BUD +2023-10-17 11:02:00,53.9,53.92,53.86,53.86,15244.0,BUD +2023-10-17 11:01:00,53.91,53.91,53.89,53.905,4549.0,BUD +2023-10-17 11:00:00,53.88,53.93,53.88,53.91,11520.0,BUD +2023-10-17 10:59:00,53.85,53.88,53.84,53.87,5176.0,BUD +2023-10-17 10:58:00,53.87,53.89,53.85,53.85,6431.0,BUD +2023-10-17 10:57:00,53.87,53.88,53.855,53.88,9645.0,BUD +2023-10-17 10:56:00,53.84,53.89,53.835,53.87,8515.0,BUD +2023-10-17 10:55:00,53.8,53.85,53.795,53.85,16094.0,BUD +2023-10-17 10:54:00,53.77,53.8,53.77,53.795,5383.0,BUD +2023-10-17 10:53:00,53.77,53.77,53.72,53.765,18656.0,BUD +2023-10-17 10:52:00,53.78,53.8,53.76,53.775,12201.0,BUD +2023-10-17 10:51:00,53.81,53.81,53.78,53.785,11972.0,BUD +2023-10-17 10:50:00,53.81,53.845,53.81,53.815,20561.0,BUD +2023-10-17 10:49:00,53.82,53.83,53.8,53.805,10420.0,BUD +2023-10-17 10:48:00,53.87,53.87,53.82,53.83,12536.0,BUD +2023-10-17 10:47:00,53.88,53.89,53.85,53.88,16526.0,BUD +2023-10-17 10:46:00,53.955,53.955,53.87,53.87,7416.0,BUD +2023-10-17 10:45:00,53.92,53.96,53.915,53.959,13455.0,BUD +2023-10-17 10:44:00,53.88,53.93,53.88,53.92,10008.0,BUD +2023-10-17 10:43:00,53.875,53.88,53.855,53.88,18089.0,BUD +2023-10-17 10:42:00,53.91,53.915,53.875,53.89,18500.0,BUD +2023-10-17 10:41:00,53.91,53.915,53.885,53.91,11440.0,BUD +2023-10-17 10:40:00,53.96,53.97,53.91,53.93,17556.0,BUD +2023-10-17 10:39:00,53.93,53.965,53.92,53.965,16543.0,BUD +2023-10-17 10:38:00,53.93,53.94,53.915,53.915,9985.0,BUD +2023-10-17 10:37:00,53.92,53.925,53.89,53.92,13109.0,BUD +2023-10-17 10:36:00,53.9,53.95,53.9,53.93,20648.0,BUD +2023-10-17 10:35:00,53.87,53.89,53.86,53.89,13342.0,BUD +2023-10-17 10:34:00,53.87,53.88,53.845,53.865,12167.0,BUD +2023-10-17 10:33:00,53.87,53.87,53.825,53.86,23086.0,BUD +2023-10-17 10:32:00,53.825,53.87,53.805,53.87,22750.0,BUD +2023-10-17 10:31:00,53.79,53.83,53.76,53.83,28838.0,BUD +2023-10-17 10:30:00,53.87,53.91,53.78,53.78,20946.0,BUD +2023-10-17 10:29:00,53.865,53.88,53.851,53.865,4181.0,BUD +2023-10-17 10:28:00,53.85,53.87,53.84,53.86,11431.0,BUD +2023-10-17 10:27:00,53.915,53.915,53.845,53.855,16758.0,BUD +2023-10-17 10:26:00,53.84,53.925,53.84,53.925,16634.0,BUD +2023-10-17 10:25:00,53.845,53.85,53.825,53.84,11586.0,BUD +2023-10-17 10:24:00,53.89,53.9,53.825,53.84,25608.0,BUD +2023-10-17 10:23:00,53.855,53.92,53.855,53.89,24239.0,BUD +2023-10-17 10:22:00,53.89,53.905,53.86,53.86,18296.0,BUD +2023-10-17 10:21:00,53.88,53.905,53.875,53.89,9822.0,BUD +2023-10-17 10:20:00,53.975,53.975,53.87,53.875,25655.0,BUD +2023-10-17 10:19:00,54.03,54.035,53.955,53.965,16210.0,BUD +2023-10-17 10:18:00,54.04,54.045,54.005,54.02,13328.0,BUD +2023-10-17 10:17:00,54.03,54.04,54.025,54.04,13178.0,BUD +2023-10-17 10:16:00,54.03,54.05,54.03,54.03,29250.0,BUD +2023-10-17 10:15:00,54.06,54.06,54.03,54.04,13710.0,BUD +2023-10-17 10:14:00,54.05,54.08,54.05,54.055,31706.0,BUD +2023-10-17 10:13:00,54.05,54.075,54.05,54.06,18595.0,BUD +2023-10-17 10:12:00,54.055,54.065,54.055,54.06,823.0,BUD +2023-10-17 10:11:00,54.03,54.05,54.02,54.045,12496.0,BUD +2023-10-17 10:10:00,53.99,54.005,53.965,54.005,9728.0,BUD +2023-10-17 10:09:00,53.98,54.0,53.97,53.985,14358.0,BUD +2023-10-17 10:08:00,53.925,54.005,53.925,53.995,14862.0,BUD +2023-10-17 10:07:00,53.87,53.93,53.87,53.93,9569.0,BUD +2023-10-17 10:06:00,53.88,53.89,53.85,53.87,17364.0,BUD +2023-10-17 10:05:00,53.83,53.87,53.81,53.87,19991.0,BUD +2023-10-17 10:04:00,53.81,53.85,53.8,53.82,16511.0,BUD +2023-10-17 10:03:00,53.82,53.84,53.81,53.825,13137.0,BUD +2023-10-17 10:02:00,53.77,53.83,53.77,53.816,12802.0,BUD +2023-10-17 10:01:00,53.75,53.81,53.745,53.78,14353.0,BUD +2023-10-17 10:00:00,53.79,53.8,53.75,53.75,13482.0,BUD +2023-10-17 09:59:00,53.79,53.825,53.78,53.8,8468.0,BUD +2023-10-17 09:58:00,53.825,53.825,53.77,53.79,13404.0,BUD +2023-10-17 09:57:00,53.84,53.84,53.79,53.82,20395.0,BUD +2023-10-17 09:56:00,53.83,53.86,53.825,53.845,11170.0,BUD +2023-10-17 09:55:00,53.88,53.915,53.83,53.83,12635.0,BUD +2023-10-17 09:54:00,53.9,53.91,53.88,53.88,8935.0,BUD +2023-10-17 09:53:00,53.975,53.99,53.91,53.91,24995.0,BUD +2023-10-17 09:52:00,53.97,53.99,53.95,53.975,18099.0,BUD +2023-10-17 09:51:00,53.99,54.03,53.97,53.975,15455.0,BUD +2023-10-17 09:50:00,53.99,54.0,53.95,53.99,11050.0,BUD +2023-10-17 09:49:00,54.06,54.06,53.98,53.98,62177.0,BUD +2023-10-17 09:48:00,54.05,54.07,54.03,54.07,7660.0,BUD +2023-10-17 09:47:00,54.15,54.15,54.06,54.06,8305.0,BUD +2023-10-17 09:46:00,54.09,54.15,54.09,54.145,10352.0,BUD +2023-10-17 09:45:00,54.03,54.1,54.02,54.08,8243.0,BUD +2023-10-17 09:44:00,54.01,54.045,54.01,54.02,6469.0,BUD +2023-10-17 09:43:00,54.04,54.05,54.015,54.02,5416.0,BUD +2023-10-17 09:42:00,54.15,54.16,54.04,54.04,6172.0,BUD +2023-10-17 09:41:00,54.17,54.17,54.14,54.15,8237.0,BUD +2023-10-17 09:40:00,54.19,54.21,54.19,54.195,1056.0,BUD +2023-10-17 09:39:00,54.17,54.21,54.17,54.195,3205.0,BUD +2023-10-17 09:38:00,54.175,54.195,54.175,54.19,638.0,BUD +2023-10-17 09:37:00,54.16,54.185,54.16,54.17,1932.0,BUD +2023-10-17 09:36:00,54.14,54.16,54.11,54.14,2110.0,BUD +2023-10-17 09:35:00,54.16,54.17,54.115,54.15,3691.0,BUD +2023-10-17 09:34:00,54.11,54.18,54.11,54.18,1546.0,BUD +2023-10-17 09:33:00,54.145,54.145,54.12,54.12,297.0,BUD +2023-10-17 09:32:00,54.13,54.13,54.08,54.08,435.0,BUD +2023-10-17 09:31:00,54.03,54.12,54.03,54.12,4274.0,BUD +2023-10-17 09:30:00,53.97,54.04,53.93,54.03,13980.0,BUD +2023-10-17 09:29:00,53.93,53.95,53.93,53.95,1000.0,BUD +2023-10-17 09:28:00,53.97,53.97,53.96,53.96,3.0,BUD +2023-10-17 09:25:00,54.0,54.0,54.0,54.0,1.0,BUD +2023-10-17 09:24:00,53.965,53.965,53.965,53.965,1.0,BUD +2023-10-17 09:23:00,53.99,53.99,53.99,53.99,1.0,BUD +2023-10-17 09:22:00,54.049,54.049,54.049,54.049,10.0,BUD +2023-10-17 09:19:00,53.98,53.98,53.98,53.98,10.0,BUD +2023-10-17 09:18:00,54.0,54.0,54.0,54.0,1.0,BUD +2023-10-17 09:14:00,53.97,53.97,53.97,53.97,1.0,BUD +2023-10-17 09:13:00,54.0,54.0,54.0,54.0,1.0,BUD +2023-10-17 09:08:00,53.86,53.86,53.86,53.86,75.0,BUD +2023-10-17 09:05:00,53.93,53.93,53.93,53.93,1.0,BUD +2023-10-17 09:02:00,53.995,53.995,53.97,53.97,2.0,BUD +2023-10-17 09:01:00,54.01,54.01,54.01,54.01,88.0,BUD +2023-10-17 09:00:00,54.03,54.03,54.03,54.03,185.0,BUD +2023-10-17 08:48:00,53.99,53.99,53.99,53.99,400.0,BUD +2023-10-17 08:45:00,54.0,54.0,54.0,54.0,30.0,BUD +2023-10-17 08:44:00,53.98,54.0,53.98,54.0,2.0,BUD +2023-10-17 08:41:00,53.991,54.01,53.991,54.01,91.0,BUD +2023-10-17 08:37:00,54.0,54.0,54.0,54.0,1.0,BUD +2023-10-17 08:30:00,54.18,54.18,54.18,54.18,1.0,BUD +2023-10-17 08:22:00,54.27,54.27,54.27,54.27,10.0,BUD +2023-10-17 08:21:00,54.265,54.265,54.265,54.265,1.0,BUD +2023-10-17 08:03:00,54.33,54.33,54.33,54.33,1.0,BUD +2023-10-17 08:00:00,54.152,54.18,54.03,54.18,51.0,BUD +2023-10-17 07:51:00,54.21,54.21,54.21,54.21,300.0,BUD +2023-10-17 07:47:00,54.18,54.18,54.18,54.18,40.0,BUD +2023-10-17 07:30:00,54.09,54.09,54.09,54.09,100.0,BUD +2023-10-17 07:29:00,54.06,54.06,54.06,54.06,100.0,BUD +2023-10-17 07:09:00,54.0,54.0,54.0,54.0,5.0,BUD +2023-10-17 06:53:00,54.02,54.02,54.02,54.02,400.0,BUD +2023-10-17 05:37:00,54.06,54.08,54.06,54.08,11.0,BUD +2023-10-17 05:13:00,54.0,54.02,54.0,54.02,100.0,BUD +2023-10-16 19:59:00,54.48,54.48,54.48,54.48,1.0,BUD +2023-10-16 19:57:00,54.09,54.2,54.09,54.2,4.0,BUD +2023-10-16 19:54:00,54.2,54.2,54.2,54.2,1.0,BUD +2023-10-16 19:41:00,54.04,54.04,54.04,54.04,2.0,BUD +2023-10-16 19:38:00,54.01,54.04,53.93,54.04,24.0,BUD +2023-10-16 19:30:00,54.04,54.2,54.04,54.04,41.0,BUD +2023-10-16 19:18:00,54.2,54.2,54.2,54.2,1.0,BUD +2023-10-16 19:16:00,53.8,53.8,53.8,53.8,24.0,BUD +2023-10-16 19:00:00,54.33,54.33,54.33,54.33,29949.0,BUD +2023-10-16 18:40:00,54.1,54.225,54.1,54.225,2.0,BUD +2023-10-16 18:30:00,54.33,54.35,54.33,54.35,29951.0,BUD +2023-10-16 18:27:00,54.225,54.225,54.225,54.225,2.0,BUD +2023-10-16 18:10:00,54.48,54.48,54.48,54.48,1.0,BUD +2023-10-16 17:54:00,54.16,54.16,54.16,54.16,4.0,BUD +2023-10-16 17:48:00,54.16,54.245,54.16,54.245,3.0,BUD +2023-10-16 17:44:00,54.245,54.245,54.245,54.245,1.0,BUD +2023-10-16 17:31:00,54.01,54.01,54.01,54.01,4.0,BUD +2023-10-16 17:23:00,54.35,54.35,53.79,53.79,3.0,BUD +2023-10-16 17:08:00,54.11,54.11,54.11,54.11,3.0,BUD +2023-10-16 17:00:00,53.89,54.18,53.89,54.18,16.0,BUD +2023-10-16 16:59:00,54.11,54.18,54.11,54.18,19.0,BUD +2023-10-16 16:49:00,54.34,54.34,54.34,54.34,1.0,BUD +2023-10-16 16:48:00,54.34,54.34,54.34,54.34,1.0,BUD +2023-10-16 16:47:00,54.33,54.33,54.18,54.18,7.0,BUD +2023-10-16 16:41:00,54.33,54.33,54.33,54.33,2483.0,BUD +2023-10-16 16:37:00,54.34,54.34,54.34,54.34,2.0,BUD +2023-10-16 16:26:00,54.46,54.46,54.46,54.46,5.0,BUD +2023-10-16 16:20:00,54.11,54.11,54.11,54.11,1.0,BUD +2023-10-16 16:19:00,53.785,53.785,53.785,53.785,1.0,BUD +2023-10-16 16:13:00,54.11,54.11,54.11,54.11,4.0,BUD +2023-10-16 16:11:00,54.48,54.48,54.48,54.48,1.0,BUD +2023-10-16 16:10:00,54.33,54.33,54.33,54.33,29949.0,BUD +2023-10-16 16:05:00,53.79,54.48,53.1,54.48,3.0,BUD +2023-10-16 16:00:00,54.34,54.34,54.33,54.33,60103.0,BUD +2023-10-16 15:59:00,54.395,54.395,54.32,54.34,27902.0,BUD +2023-10-16 15:58:00,54.395,54.4,54.38,54.395,18177.0,BUD +2023-10-16 15:57:00,54.385,54.4,54.38,54.4,10089.0,BUD +2023-10-16 15:56:00,54.385,54.39,54.385,54.39,6794.0,BUD +2023-10-16 15:55:00,54.38,54.39,54.375,54.38,14128.0,BUD +2023-10-16 15:54:00,54.345,54.37,54.34,54.37,8413.0,BUD +2023-10-16 15:53:00,54.355,54.355,54.34,54.345,4427.0,BUD +2023-10-16 15:52:00,54.36,54.36,54.34,54.355,8604.0,BUD +2023-10-16 15:51:00,54.34,54.36,54.335,54.355,6068.0,BUD +2023-10-16 15:50:00,54.345,54.345,54.335,54.335,5799.0,BUD +2023-10-16 15:49:00,54.33,54.35,54.33,54.35,3034.0,BUD +2023-10-16 15:48:00,54.335,54.34,54.335,54.34,1012.0,BUD +2023-10-16 15:47:00,54.34,54.345,54.34,54.34,2867.0,BUD +2023-10-16 15:46:00,54.32,54.34,54.32,54.34,2837.0,BUD +2023-10-16 15:45:00,54.32,54.33,54.32,54.32,5405.0,BUD +2023-10-16 15:44:00,54.313,54.325,54.313,54.325,3143.0,BUD +2023-10-16 15:43:00,54.32,54.32,54.315,54.315,2998.0,BUD +2023-10-16 15:42:00,54.35,54.35,54.325,54.33,4184.0,BUD +2023-10-16 15:41:00,54.33,54.34,54.33,54.34,3204.0,BUD +2023-10-16 15:40:00,54.315,54.33,54.31,54.33,1569.0,BUD +2023-10-16 15:39:00,54.32,54.32,54.32,54.32,2368.0,BUD +2023-10-16 15:38:00,54.315,54.32,54.315,54.32,1402.0,BUD +2023-10-16 15:37:00,54.32,54.32,54.31,54.32,2808.0,BUD +2023-10-16 15:36:00,54.315,54.33,54.315,54.325,3554.0,BUD +2023-10-16 15:35:00,54.33,54.33,54.32,54.32,2407.0,BUD +2023-10-16 15:34:00,54.345,54.345,54.325,54.335,2682.0,BUD +2023-10-16 15:33:00,54.37,54.37,54.345,54.345,2672.0,BUD +2023-10-16 15:32:00,54.38,54.381,54.36,54.36,4144.0,BUD +2023-10-16 15:31:00,54.38,54.38,54.37,54.38,5654.0,BUD +2023-10-16 15:30:00,54.385,54.4,54.385,54.39,7757.0,BUD +2023-10-16 15:29:00,54.375,54.385,54.375,54.385,4112.0,BUD +2023-10-16 15:28:00,54.38,54.38,54.38,54.38,944.0,BUD +2023-10-16 15:27:00,54.38,54.38,54.37,54.375,1216.0,BUD +2023-10-16 15:26:00,54.375,54.375,54.375,54.375,232.0,BUD +2023-10-16 15:25:00,54.378,54.38,54.375,54.375,1825.0,BUD +2023-10-16 15:24:00,54.375,54.38,54.375,54.377,731.0,BUD +2023-10-16 15:23:00,54.375,54.38,54.37,54.377,841.0,BUD +2023-10-16 15:22:00,54.37,54.37,54.365,54.37,1659.0,BUD +2023-10-16 15:21:00,54.36,54.368,54.36,54.367,400.0,BUD +2023-10-16 15:20:00,54.33,54.36,54.33,54.36,2624.0,BUD +2023-10-16 15:19:00,54.345,54.345,54.33,54.33,2033.0,BUD +2023-10-16 15:18:00,54.345,54.345,54.335,54.345,2470.0,BUD +2023-10-16 15:17:00,54.34,54.349,54.34,54.345,2047.0,BUD +2023-10-16 15:16:00,54.345,54.345,54.33,54.34,3313.0,BUD +2023-10-16 15:15:00,54.345,54.355,54.34,54.35,1904.0,BUD +2023-10-16 15:14:00,54.39,54.39,54.345,54.345,2445.0,BUD +2023-10-16 15:13:00,54.37,54.395,54.365,54.395,8778.0,BUD +2023-10-16 15:12:00,54.38,54.38,54.375,54.38,933.0,BUD +2023-10-16 15:11:00,54.38,54.38,54.375,54.375,1460.0,BUD +2023-10-16 15:10:00,54.36,54.37,54.36,54.37,2589.0,BUD +2023-10-16 15:09:00,54.36,54.361,54.36,54.36,1351.0,BUD +2023-10-16 15:08:00,54.35,54.365,54.35,54.365,3700.0,BUD +2023-10-16 15:07:00,54.36,54.365,54.36,54.36,2220.0,BUD +2023-10-16 15:06:00,54.37,54.375,54.365,54.365,2423.0,BUD +2023-10-16 15:05:00,54.36,54.37,54.36,54.37,2029.0,BUD +2023-10-16 15:04:00,54.355,54.355,54.34,54.35,3023.0,BUD +2023-10-16 15:03:00,54.355,54.36,54.355,54.355,2067.0,BUD +2023-10-16 15:02:00,54.345,54.35,54.345,54.345,827.0,BUD +2023-10-16 15:01:00,54.365,54.365,54.34,54.34,4186.0,BUD +2023-10-16 15:00:00,54.36,54.37,54.36,54.36,1393.0,BUD +2023-10-16 14:59:00,54.365,54.37,54.365,54.37,1374.0,BUD +2023-10-16 14:58:00,54.36,54.367,54.36,54.367,874.0,BUD +2023-10-16 14:57:00,54.35,54.355,54.35,54.355,708.0,BUD +2023-10-16 14:56:00,54.34,54.34,54.34,54.34,1039.0,BUD +2023-10-16 14:55:00,54.325,54.34,54.325,54.34,1677.0,BUD +2023-10-16 14:54:00,54.315,54.325,54.315,54.325,3005.0,BUD +2023-10-16 14:53:00,54.31,54.31,54.305,54.305,623.0,BUD +2023-10-16 14:52:00,54.305,54.305,54.305,54.305,414.0,BUD +2023-10-16 14:51:00,54.29,54.31,54.29,54.305,1764.0,BUD +2023-10-16 14:50:00,54.295,54.3,54.295,54.3,3673.0,BUD +2023-10-16 14:49:00,54.3,54.3,54.3,54.3,563.0,BUD +2023-10-16 14:48:00,54.29,54.305,54.29,54.305,1457.0,BUD +2023-10-16 14:47:00,54.285,54.29,54.285,54.29,1180.0,BUD +2023-10-16 14:46:00,54.305,54.305,54.28,54.28,1422.0,BUD +2023-10-16 14:45:00,54.3,54.31,54.295,54.31,1860.0,BUD +2023-10-16 14:44:00,54.29,54.3,54.29,54.299,1277.0,BUD +2023-10-16 14:43:00,54.29,54.29,54.28,54.29,2182.0,BUD +2023-10-16 14:42:00,54.3,54.3,54.295,54.3,2266.0,BUD +2023-10-16 14:41:00,54.29,54.3,54.29,54.3,526.0,BUD +2023-10-16 14:40:00,54.28,54.28,54.275,54.28,1484.0,BUD +2023-10-16 14:39:00,54.28,54.28,54.28,54.28,753.0,BUD +2023-10-16 14:38:00,54.26,54.275,54.26,54.275,2250.0,BUD +2023-10-16 14:37:00,54.29,54.29,54.27,54.27,529.0,BUD +2023-10-16 14:36:00,54.297,54.31,54.297,54.31,376.0,BUD +2023-10-16 14:35:00,54.325,54.325,54.3,54.31,1754.0,BUD +2023-10-16 14:34:00,54.31,54.32,54.31,54.32,1720.0,BUD +2023-10-16 14:33:00,54.31,54.31,54.31,54.31,488.0,BUD +2023-10-16 14:32:00,54.32,54.32,54.31,54.31,1378.0,BUD +2023-10-16 14:31:00,54.31,54.315,54.31,54.31,578.0,BUD +2023-10-16 14:30:00,54.31,54.31,54.29,54.3,1126.0,BUD +2023-10-16 14:29:00,54.34,54.34,54.31,54.31,4321.0,BUD +2023-10-16 14:28:00,54.34,54.34,54.34,54.34,253.0,BUD +2023-10-16 14:27:00,54.34,54.34,54.33,54.33,1517.0,BUD +2023-10-16 14:26:00,54.34,54.35,54.335,54.335,9630.0,BUD +2023-10-16 14:25:00,54.32,54.345,54.32,54.345,1351.0,BUD +2023-10-16 14:23:00,54.338,54.338,54.317,54.32,2624.0,BUD +2023-10-16 14:22:00,54.34,54.341,54.33,54.33,5555.0,BUD +2023-10-16 14:21:00,54.37,54.37,54.34,54.34,3886.0,BUD +2023-10-16 14:20:00,54.38,54.38,54.38,54.38,927.0,BUD +2023-10-16 14:19:00,54.38,54.38,54.365,54.37,2640.0,BUD +2023-10-16 14:18:00,54.39,54.39,54.385,54.385,1706.0,BUD +2023-10-16 14:17:00,54.405,54.405,54.385,54.385,4589.0,BUD +2023-10-16 14:16:00,54.41,54.41,54.405,54.405,809.0,BUD +2023-10-16 14:15:00,54.405,54.405,54.405,54.405,316.0,BUD +2023-10-16 14:14:00,54.405,54.405,54.4,54.405,521.0,BUD +2023-10-16 14:13:00,54.38,54.41,54.38,54.41,1723.0,BUD +2023-10-16 14:12:00,54.39,54.395,54.385,54.385,1873.0,BUD +2023-10-16 14:11:00,54.425,54.425,54.39,54.395,2374.0,BUD +2023-10-16 14:10:00,54.415,54.43,54.415,54.43,855.0,BUD +2023-10-16 14:09:00,54.42,54.424,54.41,54.415,1391.0,BUD +2023-10-16 14:08:00,54.4,54.41,54.4,54.41,1249.0,BUD +2023-10-16 14:07:00,54.395,54.395,54.395,54.395,546.0,BUD +2023-10-16 14:06:00,54.401,54.401,54.39,54.39,1320.0,BUD +2023-10-16 14:05:00,54.4,54.405,54.395,54.405,1479.0,BUD +2023-10-16 14:04:00,54.41,54.42,54.4,54.41,3600.0,BUD +2023-10-16 14:03:00,54.4,54.405,54.4,54.4,4611.0,BUD +2023-10-16 14:02:00,54.415,54.415,54.392,54.392,5067.0,BUD +2023-10-16 14:01:00,54.415,54.42,54.415,54.415,645.0,BUD +2023-10-16 14:00:00,54.43,54.43,54.425,54.425,1071.0,BUD +2023-10-16 13:59:00,54.422,54.435,54.422,54.435,1389.0,BUD +2023-10-16 13:58:00,54.43,54.435,54.43,54.43,1860.0,BUD +2023-10-16 13:57:00,54.43,54.43,54.425,54.43,1002.0,BUD +2023-10-16 13:56:00,54.44,54.445,54.435,54.435,2052.0,BUD +2023-10-16 13:55:00,54.42,54.42,54.42,54.42,1846.0,BUD +2023-10-16 13:54:00,54.399,54.41,54.395,54.41,2679.0,BUD +2023-10-16 13:53:00,54.405,54.41,54.395,54.395,1499.0,BUD +2023-10-16 13:52:00,54.41,54.41,54.4,54.4,916.0,BUD +2023-10-16 13:51:00,54.4,54.405,54.4,54.405,284.0,BUD +2023-10-16 13:50:00,54.4,54.405,54.395,54.395,2284.0,BUD +2023-10-16 13:49:00,54.4,54.4,54.4,54.4,470.0,BUD +2023-10-16 13:48:00,54.395,54.4,54.385,54.4,1226.0,BUD +2023-10-16 13:47:00,54.4,54.4,54.4,54.4,1432.0,BUD +2023-10-16 13:46:00,54.4,54.4,54.4,54.4,271.0,BUD +2023-10-16 13:45:00,54.4,54.4,54.385,54.4,1780.0,BUD +2023-10-16 13:44:00,54.391,54.4,54.391,54.4,2639.0,BUD +2023-10-16 13:43:00,54.39,54.395,54.39,54.395,1573.0,BUD +2023-10-16 13:42:00,54.41,54.41,54.39,54.39,2026.0,BUD +2023-10-16 13:41:00,54.385,54.4,54.38,54.4,2331.0,BUD +2023-10-16 13:40:00,54.37,54.38,54.37,54.38,2023.0,BUD +2023-10-16 13:39:00,54.37,54.385,54.37,54.37,3714.0,BUD +2023-10-16 13:38:00,54.33,54.37,54.33,54.37,2914.0,BUD +2023-10-16 13:37:00,54.33,54.33,54.325,54.33,851.0,BUD +2023-10-16 13:36:00,54.325,54.33,54.322,54.325,1330.0,BUD +2023-10-16 13:35:00,54.31,54.32,54.31,54.32,1627.0,BUD +2023-10-16 13:34:00,54.305,54.305,54.3,54.3,1059.0,BUD +2023-10-16 13:33:00,54.315,54.315,54.3,54.3,1463.0,BUD +2023-10-16 13:32:00,54.305,54.315,54.3,54.315,708.0,BUD +2023-10-16 13:31:00,54.3,54.31,54.3,54.31,2247.0,BUD +2023-10-16 13:30:00,54.325,54.33,54.31,54.31,3439.0,BUD +2023-10-16 13:29:00,54.33,54.35,54.325,54.325,2912.0,BUD +2023-10-16 13:28:00,54.25,54.32,54.25,54.32,2914.0,BUD +2023-10-16 13:27:00,54.23,54.25,54.23,54.25,882.0,BUD +2023-10-16 13:26:00,54.19,54.225,54.18,54.22,1175.0,BUD +2023-10-16 13:25:00,54.23,54.23,54.16,54.18,4180.0,BUD +2023-10-16 13:24:00,54.24,54.25,54.23,54.24,1881.0,BUD +2023-10-16 13:23:00,54.235,54.24,54.225,54.23,2567.0,BUD +2023-10-16 13:22:00,54.22,54.25,54.22,54.235,9909.0,BUD +2023-10-16 13:21:00,54.195,54.215,54.18,54.21,5286.0,BUD +2023-10-16 13:20:00,54.29,54.29,54.175,54.19,18703.0,BUD +2023-10-16 13:19:00,54.325,54.33,54.3,54.3,5361.0,BUD +2023-10-16 13:18:00,54.33,54.33,54.31,54.325,7889.0,BUD +2023-10-16 13:17:00,54.335,54.335,54.335,54.335,422.0,BUD +2023-10-16 13:16:00,54.37,54.37,54.34,54.34,1942.0,BUD +2023-10-16 13:15:00,54.365,54.37,54.365,54.37,850.0,BUD +2023-10-16 13:14:00,54.365,54.365,54.365,54.365,173.0,BUD +2023-10-16 13:13:00,54.375,54.375,54.37,54.37,873.0,BUD +2023-10-16 13:12:00,54.37,54.37,54.365,54.37,839.0,BUD +2023-10-16 13:11:00,54.37,54.37,54.365,54.365,1539.0,BUD +2023-10-16 13:10:00,54.365,54.373,54.365,54.373,1026.0,BUD +2023-10-16 13:09:00,54.365,54.365,54.365,54.365,319.0,BUD +2023-10-16 13:08:00,54.36,54.36,54.36,54.36,214.0,BUD +2023-10-16 13:06:00,54.355,54.36,54.355,54.36,475.0,BUD +2023-10-16 13:05:00,54.36,54.37,54.36,54.36,1351.0,BUD +2023-10-16 13:04:00,54.35,54.355,54.35,54.35,1501.0,BUD +2023-10-16 13:03:00,54.355,54.36,54.355,54.36,562.0,BUD +2023-10-16 13:02:00,54.33,54.36,54.33,54.36,1934.0,BUD +2023-10-16 13:01:00,54.32,54.32,54.317,54.32,962.0,BUD +2023-10-16 13:00:00,54.29,54.33,54.29,54.33,3981.0,BUD +2023-10-16 12:59:00,54.27,54.28,54.27,54.28,3948.0,BUD +2023-10-16 12:58:00,54.26,54.275,54.26,54.275,1959.0,BUD +2023-10-16 12:57:00,54.26,54.265,54.255,54.255,825.0,BUD +2023-10-16 12:56:00,54.28,54.29,54.265,54.265,3037.0,BUD +2023-10-16 12:55:00,54.279,54.28,54.275,54.277,1581.0,BUD +2023-10-16 12:54:00,54.275,54.275,54.275,54.275,381.0,BUD +2023-10-16 12:53:00,54.285,54.285,54.28,54.28,1395.0,BUD +2023-10-16 12:52:00,54.285,54.285,54.285,54.285,197.0,BUD +2023-10-16 12:51:00,54.27,54.285,54.27,54.285,1590.0,BUD +2023-10-16 12:50:00,54.275,54.275,54.27,54.27,656.0,BUD +2023-10-16 12:49:00,54.28,54.28,54.275,54.275,513.0,BUD +2023-10-16 12:48:00,54.295,54.295,54.285,54.285,1649.0,BUD +2023-10-16 12:47:00,54.299,54.3,54.29,54.29,3573.0,BUD +2023-10-16 12:46:00,54.3,54.3,54.29,54.3,3782.0,BUD +2023-10-16 12:45:00,54.28,54.3,54.28,54.3,2481.0,BUD +2023-10-16 12:44:00,54.275,54.275,54.275,54.275,229.0,BUD +2023-10-16 12:43:00,54.275,54.275,54.272,54.271,971.0,BUD +2023-10-16 12:42:00,54.275,54.275,54.27,54.27,365.0,BUD +2023-10-16 12:41:00,54.27,54.28,54.27,54.27,1481.0,BUD +2023-10-16 12:40:00,54.27,54.27,54.265,54.27,1410.0,BUD +2023-10-16 12:39:00,54.285,54.285,54.26,54.27,5877.0,BUD +2023-10-16 12:38:00,54.275,54.28,54.274,54.28,600.0,BUD +2023-10-16 12:37:00,54.28,54.29,54.275,54.275,429.0,BUD +2023-10-16 12:36:00,54.26,54.27,54.255,54.27,2394.0,BUD +2023-10-16 12:35:00,54.29,54.29,54.265,54.265,2425.0,BUD +2023-10-16 12:34:00,54.28,54.29,54.28,54.29,525.0,BUD +2023-10-16 12:33:00,54.27,54.29,54.27,54.275,1045.0,BUD +2023-10-16 12:32:00,54.26,54.26,54.255,54.255,1142.0,BUD +2023-10-16 12:31:00,54.265,54.27,54.265,54.27,997.0,BUD +2023-10-16 12:30:00,54.255,54.265,54.255,54.265,1817.0,BUD +2023-10-16 12:29:00,54.25,54.26,54.25,54.26,1573.0,BUD +2023-10-16 12:28:00,54.25,54.25,54.235,54.24,2424.0,BUD +2023-10-16 12:27:00,54.235,54.25,54.235,54.246,1962.0,BUD +2023-10-16 12:26:00,54.215,54.245,54.215,54.245,1817.0,BUD +2023-10-16 12:25:00,54.205,54.21,54.195,54.195,991.0,BUD +2023-10-16 12:24:00,54.2,54.21,54.19,54.21,1529.0,BUD +2023-10-16 12:23:00,54.18,54.2,54.18,54.2,2343.0,BUD +2023-10-16 12:22:00,54.175,54.185,54.175,54.18,1020.0,BUD +2023-10-16 12:21:00,54.24,54.24,54.19,54.19,3776.0,BUD +2023-10-16 12:20:00,54.23,54.238,54.23,54.235,2223.0,BUD +2023-10-16 12:19:00,54.245,54.245,54.235,54.236,3586.0,BUD +2023-10-16 12:18:00,54.23,54.25,54.23,54.25,616.0,BUD +2023-10-16 12:17:00,54.23,54.24,54.226,54.239,1943.0,BUD +2023-10-16 12:16:00,54.2,54.23,54.2,54.23,1603.0,BUD +2023-10-16 12:15:00,54.18,54.195,54.18,54.195,1468.0,BUD +2023-10-16 12:14:00,54.185,54.185,54.185,54.185,187.0,BUD +2023-10-16 12:13:00,54.19,54.195,54.18,54.18,1876.0,BUD +2023-10-16 12:12:00,54.205,54.21,54.198,54.198,2250.0,BUD +2023-10-16 12:11:00,54.215,54.215,54.21,54.21,959.0,BUD +2023-10-16 12:10:00,54.215,54.22,54.214,54.22,1774.0,BUD +2023-10-16 12:09:00,54.25,54.25,54.237,54.24,3029.0,BUD +2023-10-16 12:08:00,54.25,54.25,54.248,54.248,921.0,BUD +2023-10-16 12:07:00,54.245,54.245,54.245,54.245,1033.0,BUD +2023-10-16 12:06:00,54.26,54.26,54.255,54.255,709.0,BUD +2023-10-16 12:05:00,54.21,54.26,54.21,54.26,3619.0,BUD +2023-10-16 12:04:00,54.21,54.21,54.205,54.205,771.0,BUD +2023-10-16 12:03:00,54.19,54.2,54.175,54.2,6942.0,BUD +2023-10-16 12:02:00,54.185,54.185,54.175,54.185,1941.0,BUD +2023-10-16 12:01:00,54.175,54.195,54.175,54.185,3632.0,BUD +2023-10-16 12:00:00,54.17,54.175,54.17,54.175,941.0,BUD +2023-10-16 11:59:00,54.17,54.17,54.17,54.17,271.0,BUD +2023-10-16 11:58:00,54.151,54.16,54.15,54.16,2921.0,BUD +2023-10-16 11:57:00,54.155,54.16,54.145,54.16,1310.0,BUD +2023-10-16 11:56:00,54.145,54.15,54.14,54.15,2034.0,BUD +2023-10-16 11:55:00,54.125,54.14,54.125,54.14,2299.0,BUD +2023-10-16 11:54:00,54.11,54.12,54.11,54.12,961.0,BUD +2023-10-16 11:53:00,54.09,54.1,54.09,54.1,1451.0,BUD +2023-10-16 11:52:00,54.085,54.085,54.08,54.08,3149.0,BUD +2023-10-16 11:51:00,54.08,54.085,54.08,54.085,730.0,BUD +2023-10-16 11:50:00,54.07,54.07,54.065,54.07,826.0,BUD +2023-10-16 11:49:00,54.03,54.07,54.03,54.07,2357.0,BUD +2023-10-16 11:48:00,54.03,54.04,54.03,54.04,1376.0,BUD +2023-10-16 11:47:00,54.01,54.04,54.01,54.04,1290.0,BUD +2023-10-16 11:46:00,54.04,54.04,54.025,54.025,1767.0,BUD +2023-10-16 11:45:00,54.07,54.07,54.05,54.05,790.0,BUD +2023-10-16 11:44:00,54.08,54.08,54.079,54.079,783.0,BUD +2023-10-16 11:43:00,54.1,54.1,54.08,54.08,1130.0,BUD +2023-10-16 11:42:00,54.11,54.11,54.085,54.1,1180.0,BUD +2023-10-16 11:41:00,54.11,54.125,54.11,54.12,1287.0,BUD +2023-10-16 11:40:00,54.09,54.09,54.08,54.09,2169.0,BUD +2023-10-16 11:39:00,54.085,54.09,54.08,54.09,2517.0,BUD +2023-10-16 11:38:00,54.095,54.1,54.08,54.1,6095.0,BUD +2023-10-16 11:37:00,54.09,54.1,54.09,54.1,1073.0,BUD +2023-10-16 11:36:00,54.09,54.11,54.09,54.1,5017.0,BUD +2023-10-16 11:35:00,54.14,54.14,54.1,54.1,19487.0,BUD +2023-10-16 11:34:00,54.205,54.205,54.14,54.14,27130.0,BUD +2023-10-16 11:33:00,54.2,54.21,54.2,54.21,2697.0,BUD +2023-10-16 11:32:00,54.205,54.205,54.2,54.2,1698.0,BUD +2023-10-16 11:31:00,54.17,54.205,54.17,54.205,3027.0,BUD +2023-10-16 11:30:00,54.19,54.19,54.14,54.17,6095.0,BUD +2023-10-16 11:29:00,54.195,54.2,54.18,54.18,6694.0,BUD +2023-10-16 11:28:00,54.208,54.208,54.19,54.19,3869.0,BUD +2023-10-16 11:27:00,54.215,54.215,54.19,54.19,3770.0,BUD +2023-10-16 11:26:00,54.19,54.22,54.19,54.22,2479.0,BUD +2023-10-16 11:25:00,54.18,54.19,54.17,54.19,2824.0,BUD +2023-10-16 11:24:00,54.2,54.205,54.19,54.19,4975.0,BUD +2023-10-16 11:23:00,54.16,54.21,54.16,54.21,3388.0,BUD +2023-10-16 11:22:00,54.18,54.18,54.161,54.161,1019.0,BUD +2023-10-16 11:21:00,54.17,54.175,54.165,54.165,2044.0,BUD +2023-10-16 11:20:00,54.155,54.185,54.155,54.185,2224.0,BUD +2023-10-16 11:19:00,54.17,54.175,54.17,54.17,1534.0,BUD +2023-10-16 11:18:00,54.15,54.16,54.15,54.16,1665.0,BUD +2023-10-16 11:17:00,54.155,54.155,54.141,54.15,2159.0,BUD +2023-10-16 11:16:00,54.14,54.15,54.14,54.15,2321.0,BUD +2023-10-16 11:15:00,54.14,54.15,54.14,54.15,3681.0,BUD +2023-10-16 11:14:00,54.17,54.175,54.135,54.135,3366.0,BUD +2023-10-16 11:13:00,54.18,54.18,54.17,54.17,1460.0,BUD +2023-10-16 11:12:00,54.18,54.18,54.17,54.18,2684.0,BUD +2023-10-16 11:11:00,54.21,54.215,54.175,54.175,2407.0,BUD +2023-10-16 11:10:00,54.22,54.225,54.2,54.2,1211.0,BUD +2023-10-16 11:09:00,54.22,54.22,54.19,54.205,3896.0,BUD +2023-10-16 11:08:00,54.21,54.21,54.2,54.21,1511.0,BUD +2023-10-16 11:07:00,54.245,54.255,54.21,54.215,8847.0,BUD +2023-10-16 11:06:00,54.25,54.25,54.24,54.24,5068.0,BUD +2023-10-16 11:05:00,54.25,54.25,54.22,54.24,11198.0,BUD +2023-10-16 11:04:00,54.24,54.25,54.225,54.25,4714.0,BUD +2023-10-16 11:03:00,54.25,54.25,54.24,54.24,3608.0,BUD +2023-10-16 11:02:00,54.28,54.28,54.26,54.26,2714.0,BUD +2023-10-16 11:01:00,54.295,54.3,54.28,54.29,3425.0,BUD +2023-10-16 11:00:00,54.26,54.3,54.26,54.29,4446.0,BUD +2023-10-16 10:59:00,54.25,54.26,54.25,54.26,2920.0,BUD +2023-10-16 10:58:00,54.26,54.26,54.25,54.25,710.0,BUD +2023-10-16 10:57:00,54.26,54.26,54.26,54.26,378.0,BUD +2023-10-16 10:56:00,54.24,54.255,54.24,54.255,579.0,BUD +2023-10-16 10:55:00,54.24,54.25,54.24,54.24,3610.0,BUD +2023-10-16 10:54:00,54.25,54.265,54.24,54.24,5159.0,BUD +2023-10-16 10:53:00,54.23,54.24,54.23,54.24,5442.0,BUD +2023-10-16 10:52:00,54.24,54.24,54.215,54.24,5908.0,BUD +2023-10-16 10:51:00,54.22,54.24,54.22,54.24,8398.0,BUD +2023-10-16 10:50:00,54.24,54.24,54.215,54.22,6267.0,BUD +2023-10-16 10:49:00,54.25,54.26,54.24,54.24,8251.0,BUD +2023-10-16 10:48:00,54.21,54.24,54.2,54.235,7031.0,BUD +2023-10-16 10:47:00,54.19,54.215,54.18,54.2,7176.0,BUD +2023-10-16 10:46:00,54.2,54.205,54.185,54.19,4938.0,BUD +2023-10-16 10:45:00,54.19,54.22,54.175,54.195,10112.0,BUD +2023-10-16 10:44:00,54.15,54.2,54.135,54.2,10164.0,BUD +2023-10-16 10:43:00,54.162,54.162,54.12,54.14,9880.0,BUD +2023-10-16 10:42:00,54.18,54.18,54.15,54.16,6631.0,BUD +2023-10-16 10:41:00,54.17,54.19,54.17,54.18,9009.0,BUD +2023-10-16 10:40:00,54.14,54.18,54.14,54.17,11485.0,BUD +2023-10-16 10:39:00,54.14,54.14,54.12,54.135,1948.0,BUD +2023-10-16 10:38:00,54.14,54.15,54.14,54.15,3381.0,BUD +2023-10-16 10:37:00,54.12,54.15,54.12,54.15,6770.0,BUD +2023-10-16 10:36:00,54.11,54.135,54.11,54.12,7064.0,BUD +2023-10-16 10:35:00,54.11,54.12,54.095,54.105,8998.0,BUD +2023-10-16 10:34:00,54.12,54.12,54.08,54.09,6233.0,BUD +2023-10-16 10:33:00,54.1,54.14,54.1,54.135,10352.0,BUD +2023-10-16 10:32:00,54.04,54.1,54.035,54.1,12976.0,BUD +2023-10-16 10:31:00,54.02,54.04,54.01,54.04,5418.0,BUD +2023-10-16 10:30:00,53.98,54.05,53.97,54.03,15709.0,BUD +2023-10-16 10:29:00,53.99,53.99,53.961,53.97,7798.0,BUD +2023-10-16 10:28:00,53.98,53.99,53.96,53.98,6894.0,BUD +2023-10-16 10:27:00,53.92,53.99,53.92,53.99,9335.0,BUD +2023-10-16 10:26:00,53.91,53.92,53.9,53.92,4462.0,BUD +2023-10-16 10:25:00,53.93,53.95,53.92,53.92,11975.0,BUD +2023-10-16 10:24:00,53.91,53.93,53.91,53.93,1391.0,BUD +2023-10-16 10:23:00,53.885,53.915,53.885,53.91,10257.0,BUD +2023-10-16 10:22:00,53.85,53.9,53.85,53.9,6720.0,BUD +2023-10-16 10:21:00,53.87,53.87,53.84,53.86,5549.0,BUD +2023-10-16 10:20:00,53.855,53.87,53.85,53.865,7862.0,BUD +2023-10-16 10:19:00,53.86,53.865,53.85,53.85,3882.0,BUD +2023-10-16 10:18:00,53.835,53.87,53.83,53.86,7272.0,BUD +2023-10-16 10:17:00,53.8,53.845,53.8,53.84,6974.0,BUD +2023-10-16 10:16:00,53.785,53.81,53.78,53.79,3879.0,BUD +2023-10-16 10:15:00,53.81,53.82,53.79,53.795,7184.0,BUD +2023-10-16 10:14:00,53.77,53.81,53.77,53.81,11469.0,BUD +2023-10-16 10:13:00,53.75,53.77,53.75,53.765,6680.0,BUD +2023-10-16 10:12:00,53.75,53.78,53.715,53.745,9257.0,BUD +2023-10-16 10:11:00,53.73,53.77,53.725,53.75,6289.0,BUD +2023-10-16 10:10:00,53.735,53.74,53.73,53.74,11292.0,BUD +2023-10-16 10:09:00,53.685,53.735,53.685,53.735,9664.0,BUD +2023-10-16 10:08:00,53.64,53.68,53.64,53.68,4943.0,BUD +2023-10-16 10:07:00,53.69,53.69,53.62,53.64,18004.0,BUD +2023-10-16 10:06:00,53.71,53.72,53.685,53.69,9155.0,BUD +2023-10-16 10:05:00,53.8,53.8,53.71,53.71,6835.0,BUD +2023-10-16 10:04:00,53.79,53.81,53.79,53.8,4038.0,BUD +2023-10-16 10:03:00,53.81,53.81,53.79,53.8,9066.0,BUD +2023-10-16 10:02:00,53.86,53.86,53.82,53.82,2734.0,BUD +2023-10-16 10:01:00,53.77,53.85,53.77,53.85,6943.0,BUD +2023-10-16 10:00:00,53.79,53.82,53.755,53.76,7392.0,BUD +2023-10-16 09:59:00,53.78,53.81,53.76,53.81,7790.0,BUD +2023-10-16 09:58:00,53.76,53.78,53.75,53.775,12320.0,BUD +2023-10-16 09:57:00,53.77,53.77,53.75,53.75,2607.0,BUD +2023-10-16 09:56:00,53.83,53.83,53.77,53.77,5379.0,BUD +2023-10-16 09:55:00,53.9,53.9,53.85,53.85,1909.0,BUD +2023-10-16 09:54:00,53.88,53.919,53.87,53.91,2086.0,BUD +2023-10-16 09:53:00,53.84,53.89,53.84,53.875,2482.0,BUD +2023-10-16 09:52:00,53.78,53.85,53.78,53.85,1928.0,BUD +2023-10-16 09:51:00,53.78,53.78,53.77,53.775,4634.0,BUD +2023-10-16 09:50:00,53.805,53.87,53.8,53.83,6804.0,BUD +2023-10-16 09:49:00,53.8,53.82,53.795,53.8,7053.0,BUD +2023-10-16 09:48:00,53.85,53.89,53.85,53.87,2749.0,BUD +2023-10-16 09:47:00,53.85,53.86,53.836,53.84,3801.0,BUD +2023-10-16 09:46:00,53.8,53.86,53.79,53.86,4505.0,BUD +2023-10-16 09:45:00,53.76,53.81,53.75,53.8,8482.0,BUD +2023-10-16 09:44:00,53.685,53.76,53.685,53.76,3873.0,BUD +2023-10-16 09:43:00,53.625,53.7,53.625,53.7,5395.0,BUD +2023-10-16 09:42:00,53.58,53.62,53.58,53.61,3425.0,BUD +2023-10-16 09:41:00,53.621,53.621,53.57,53.58,3883.0,BUD +2023-10-16 09:40:00,53.67,53.67,53.62,53.62,2596.0,BUD +2023-10-16 09:39:00,53.71,53.71,53.66,53.695,8228.0,BUD +2023-10-16 09:38:00,53.71,53.73,53.67,53.69,5838.0,BUD +2023-10-16 09:37:00,53.77,53.77,53.715,53.72,2583.0,BUD +2023-10-16 09:36:00,53.74,53.74,53.7,53.74,4760.0,BUD +2023-10-16 09:35:00,53.78,53.78,53.74,53.76,5125.0,BUD +2023-10-16 09:34:00,53.78,53.805,53.76,53.8,2142.0,BUD +2023-10-16 09:33:00,53.8,53.81,53.775,53.81,4488.0,BUD +2023-10-16 09:32:00,53.88,53.88,53.78,53.81,7177.0,BUD +2023-10-16 09:31:00,53.885,53.925,53.88,53.92,2983.0,BUD +2023-10-16 09:30:00,53.87,53.89,53.86,53.87,30945.0,BUD +2023-10-16 09:29:00,53.85,53.85,53.85,53.85,8389.0,BUD +2023-10-16 09:28:00,53.86,53.86,53.85,53.855,791.0,BUD +2023-10-16 09:27:00,53.87,53.87,53.87,53.87,70.0,BUD +2023-10-16 09:26:00,53.89,53.89,53.89,53.89,2.0,BUD +2023-10-16 09:22:00,53.88,53.88,53.88,53.88,1.0,BUD +2023-10-16 09:21:00,53.86,53.89,53.86,53.89,2399.0,BUD +2023-10-16 09:20:00,53.89,53.89,53.89,53.89,60.0,BUD +2023-10-16 09:19:00,53.88,53.88,53.88,53.88,100.0,BUD +2023-10-16 09:14:00,53.84,53.84,53.83,53.83,401.0,BUD +2023-10-16 09:08:00,53.83,53.83,53.83,53.83,1.0,BUD +2023-10-16 09:07:00,53.84,53.84,53.84,53.84,1.0,BUD +2023-10-16 09:03:00,53.86,53.86,53.86,53.86,5.0,BUD +2023-10-16 08:53:00,53.82,53.82,53.82,53.82,200.0,BUD +2023-10-16 08:51:00,53.83,53.83,53.83,53.83,400.0,BUD +2023-10-16 08:50:00,53.81,53.81,53.81,53.81,17.0,BUD +2023-10-16 08:46:00,53.81,53.81,53.81,53.81,100.0,BUD +2023-10-16 08:43:00,53.81,53.81,53.81,53.81,8.0,BUD +2023-10-16 08:40:00,53.83,53.83,53.83,53.83,2.0,BUD +2023-10-16 08:37:00,53.78,53.815,53.78,53.815,6.0,BUD +2023-10-16 08:33:00,53.77,53.77,53.74,53.74,202.0,BUD +2023-10-16 08:31:00,53.83,53.83,53.83,53.83,200.0,BUD +2023-10-16 08:28:00,53.8,53.8,53.8,53.8,5.0,BUD +2023-10-16 08:27:00,53.85,53.85,53.85,53.85,5.0,BUD +2023-10-16 08:25:00,53.91,53.91,53.9,53.9,6.0,BUD +2023-10-16 08:09:00,53.95,53.95,53.95,53.95,5.0,BUD +2023-10-16 08:07:00,53.97,53.97,53.97,53.97,1.0,BUD +2023-10-16 08:06:00,53.96,53.96,53.94,53.95,8.0,BUD +2023-10-16 08:02:00,53.71,53.71,53.71,53.71,1.0,BUD +2023-10-16 08:01:00,53.98,54.11,53.98,54.11,5.0,BUD +2023-10-16 08:00:00,54.17,54.17,53.98,54.14,113.0,BUD +2023-10-16 07:00:00,54.15,54.15,54.15,54.15,1.0,BUD +2023-10-16 06:51:00,54.16,54.17,54.16,54.17,500.0,BUD +2023-10-16 06:36:00,54.14,54.14,54.14,54.14,100.0,BUD +2023-10-16 06:31:00,54.1,54.1,54.1,54.1,1.0,BUD +2023-10-16 06:28:00,54.08,54.08,54.08,54.08,115.0,BUD +2023-10-16 04:34:00,54.04,54.04,54.04,54.04,29.0,BUD +2023-10-16 04:25:00,53.99,53.99,53.99,53.99,60.0,BUD +2023-10-16 04:01:00,54.03,54.03,54.03,54.03,8.0,BUD +2023-10-16 04:00:00,54.01,54.05,54.01,54.05,113.0,BUD +2023-10-13 19:47:00,53.23,53.665,53.23,53.23,9.0,BUD +2023-10-13 19:43:00,53.75,53.75,53.75,53.75,9.0,BUD +2023-10-13 19:37:00,53.75,53.75,53.75,53.75,3.0,BUD +2023-10-13 19:23:00,53.65,53.76,53.65,53.76,2.0,BUD +2023-10-13 19:17:00,53.76,53.76,53.76,53.76,1.0,BUD +2023-10-13 19:01:00,53.65,53.65,53.65,53.65,8.0,BUD +2023-10-13 19:00:00,53.71,53.71,53.71,53.71,40148.0,BUD +2023-10-13 18:58:00,53.875,53.875,53.875,53.875,1.0,BUD +2023-10-13 18:30:00,53.71,53.71,53.71,53.71,40148.0,BUD +2023-10-13 18:27:00,53.66,53.66,53.66,53.66,50.0,BUD +2023-10-13 18:22:00,53.66,53.66,53.66,53.66,3.0,BUD +2023-10-13 18:07:00,54.1,54.1,54.1,54.1,25.0,BUD +2023-10-13 18:04:00,53.65,53.66,53.65,53.66,6.0,BUD +2023-10-13 18:03:00,53.66,53.66,53.66,53.66,3.0,BUD +2023-10-13 17:59:00,53.65,53.65,53.65,53.65,2.0,BUD +2023-10-13 17:56:00,53.65,53.65,53.65,53.65,1.0,BUD +2023-10-13 17:51:00,54.125,54.125,54.125,54.125,1.0,BUD +2023-10-13 17:46:00,53.65,53.65,53.65,53.65,1.0,BUD +2023-10-13 17:44:00,53.66,53.66,53.66,53.66,2.0,BUD +2023-10-13 17:30:00,53.66,53.66,53.66,53.66,1.0,BUD +2023-10-13 17:25:00,53.75,53.75,53.75,53.75,3.0,BUD +2023-10-13 17:22:00,53.65,53.65,53.65,53.65,100.0,BUD +2023-10-13 17:16:00,53.75,53.75,53.75,53.75,1.0,BUD +2023-10-13 17:10:00,53.74,53.74,53.74,53.74,1.0,BUD +2023-10-13 17:07:00,53.79,53.79,53.79,53.79,2.0,BUD +2023-10-13 16:51:00,53.49,53.49,53.49,53.49,1.0,BUD +2023-10-13 16:39:00,53.79,53.79,53.79,53.79,2.0,BUD +2023-10-13 16:38:00,53.71,53.71,53.71,53.71,2948.0,BUD +2023-10-13 16:33:00,53.49,53.49,53.49,53.49,10.0,BUD +2023-10-13 16:31:00,53.635,53.635,53.635,53.635,1.0,BUD +2023-10-13 16:16:00,53.49,53.49,53.49,53.49,4.0,BUD +2023-10-13 16:15:00,53.79,53.79,53.79,53.79,2.0,BUD +2023-10-13 16:12:00,53.635,53.635,53.635,53.635,1.0,BUD +2023-10-13 16:10:00,53.71,53.71,53.71,53.71,40148.0,BUD +2023-10-13 16:05:00,53.71,53.71,53.71,53.71,124.0,BUD +2023-10-13 16:00:00,53.71,53.71,53.705,53.71,80427.0,BUD +2023-10-13 15:59:00,53.725,53.73,53.7,53.71,44363.0,BUD +2023-10-13 15:58:00,53.725,53.73,53.72,53.725,14117.0,BUD +2023-10-13 15:57:00,53.75,53.76,53.72,53.725,28816.0,BUD +2023-10-13 15:56:00,53.73,53.75,53.725,53.75,12640.0,BUD +2023-10-13 15:55:00,53.735,53.75,53.72,53.725,25513.0,BUD +2023-10-13 15:54:00,53.695,53.74,53.69,53.735,14029.0,BUD +2023-10-13 15:53:00,53.695,53.7,53.69,53.695,9679.0,BUD +2023-10-13 15:52:00,53.67,53.7,53.67,53.695,8972.0,BUD +2023-10-13 15:51:00,53.68,53.685,53.665,53.665,25139.0,BUD +2023-10-13 15:50:00,53.66,53.695,53.651,53.68,12790.0,BUD +2023-10-13 15:49:00,53.65,53.665,53.65,53.65,6226.0,BUD +2023-10-13 15:48:00,53.605,53.65,53.6,53.65,3267.0,BUD +2023-10-13 15:47:00,53.59,53.61,53.585,53.6,11595.0,BUD +2023-10-13 15:46:00,53.61,53.61,53.59,53.595,5158.0,BUD +2023-10-13 15:45:00,53.62,53.65,53.615,53.615,33325.0,BUD +2023-10-13 15:44:00,53.63,53.63,53.61,53.615,5686.0,BUD +2023-10-13 15:43:00,53.62,53.638,53.615,53.635,13602.0,BUD +2023-10-13 15:42:00,53.635,53.635,53.61,53.61,2392.0,BUD +2023-10-13 15:41:00,53.64,53.658,53.64,53.64,6997.0,BUD +2023-10-13 15:40:00,53.645,53.645,53.63,53.63,4619.0,BUD +2023-10-13 15:39:00,53.65,53.65,53.63,53.645,6247.0,BUD +2023-10-13 15:38:00,53.655,53.665,53.65,53.655,3522.0,BUD +2023-10-13 15:37:00,53.66,53.665,53.65,53.655,6811.0,BUD +2023-10-13 15:36:00,53.66,53.675,53.66,53.665,9110.0,BUD +2023-10-13 15:35:00,53.685,53.695,53.665,53.665,6761.0,BUD +2023-10-13 15:34:00,53.693,53.695,53.68,53.685,3883.0,BUD +2023-10-13 15:33:00,53.705,53.708,53.69,53.695,5016.0,BUD +2023-10-13 15:32:00,53.69,53.708,53.69,53.705,3068.0,BUD +2023-10-13 15:31:00,53.685,53.685,53.68,53.685,3695.0,BUD +2023-10-13 15:30:00,53.65,53.698,53.65,53.68,5003.0,BUD +2023-10-13 15:29:00,53.65,53.655,53.64,53.655,5982.0,BUD +2023-10-13 15:28:00,53.665,53.665,53.65,53.65,5023.0,BUD +2023-10-13 15:27:00,53.678,53.68,53.661,53.665,2211.0,BUD +2023-10-13 15:26:00,53.685,53.69,53.67,53.68,2557.0,BUD +2023-10-13 15:25:00,53.7,53.7,53.681,53.681,3916.0,BUD +2023-10-13 15:24:00,53.67,53.69,53.67,53.69,4401.0,BUD +2023-10-13 15:23:00,53.68,53.685,53.66,53.66,5186.0,BUD +2023-10-13 15:22:00,53.695,53.695,53.68,53.685,3985.0,BUD +2023-10-13 15:21:00,53.685,53.69,53.67,53.69,3521.0,BUD +2023-10-13 15:20:00,53.67,53.685,53.665,53.685,4504.0,BUD +2023-10-13 15:19:00,53.685,53.685,53.665,53.67,3137.0,BUD +2023-10-13 15:18:00,53.69,53.695,53.68,53.685,3072.0,BUD +2023-10-13 15:17:00,53.715,53.715,53.67,53.685,3640.0,BUD +2023-10-13 15:16:00,53.7,53.71,53.695,53.71,4351.0,BUD +2023-10-13 15:15:00,53.715,53.715,53.69,53.69,5526.0,BUD +2023-10-13 15:14:00,53.71,53.715,53.71,53.711,4587.0,BUD +2023-10-13 15:13:00,53.72,53.725,53.71,53.71,2851.0,BUD +2023-10-13 15:12:00,53.67,53.728,53.67,53.715,6596.0,BUD +2023-10-13 15:11:00,53.67,53.675,53.66,53.665,5821.0,BUD +2023-10-13 15:10:00,53.66,53.67,53.65,53.67,4411.0,BUD +2023-10-13 15:09:00,53.68,53.68,53.665,53.665,3331.0,BUD +2023-10-13 15:08:00,53.675,53.688,53.675,53.685,1487.0,BUD +2023-10-13 15:07:00,53.65,53.675,53.65,53.675,6381.0,BUD +2023-10-13 15:06:00,53.67,53.67,53.6,53.63,11865.0,BUD +2023-10-13 15:05:00,53.685,53.685,53.675,53.68,1881.0,BUD +2023-10-13 15:04:00,53.68,53.685,53.665,53.685,6211.0,BUD +2023-10-13 15:03:00,53.685,53.69,53.675,53.675,2864.0,BUD +2023-10-13 15:02:00,53.67,53.685,53.67,53.685,3125.0,BUD +2023-10-13 15:01:00,53.69,53.7,53.67,53.675,5626.0,BUD +2023-10-13 15:00:00,53.7,53.7,53.69,53.69,816.0,BUD +2023-10-13 14:59:00,53.71,53.725,53.71,53.71,4771.0,BUD +2023-10-13 14:58:00,53.705,53.705,53.7,53.705,2432.0,BUD +2023-10-13 14:57:00,53.69,53.705,53.69,53.705,1726.0,BUD +2023-10-13 14:56:00,53.705,53.705,53.69,53.69,4635.0,BUD +2023-10-13 14:55:00,53.715,53.72,53.705,53.705,3928.0,BUD +2023-10-13 14:54:00,53.7,53.72,53.7,53.72,2069.0,BUD +2023-10-13 14:53:00,53.688,53.7,53.68,53.695,1248.0,BUD +2023-10-13 14:52:00,53.655,53.69,53.655,53.68,2453.0,BUD +2023-10-13 14:51:00,53.63,53.635,53.63,53.635,1053.0,BUD +2023-10-13 14:50:00,53.609,53.645,53.6,53.64,4426.0,BUD +2023-10-13 14:49:00,53.605,53.61,53.605,53.605,1934.0,BUD +2023-10-13 14:48:00,53.6,53.605,53.6,53.605,1222.0,BUD +2023-10-13 14:47:00,53.6,53.625,53.595,53.6,15940.0,BUD +2023-10-13 14:46:00,53.645,53.645,53.605,53.61,7038.0,BUD +2023-10-13 14:45:00,53.64,53.64,53.635,53.635,1314.0,BUD +2023-10-13 14:44:00,53.635,53.635,53.635,53.635,1041.0,BUD +2023-10-13 14:43:00,53.64,53.64,53.635,53.637,2604.0,BUD +2023-10-13 14:42:00,53.65,53.66,53.65,53.65,3443.0,BUD +2023-10-13 14:41:00,53.65,53.655,53.641,53.641,2539.0,BUD +2023-10-13 14:40:00,53.64,53.658,53.64,53.65,2148.0,BUD +2023-10-13 14:39:00,53.64,53.645,53.64,53.645,546.0,BUD +2023-10-13 14:38:00,53.64,53.645,53.63,53.63,2448.0,BUD +2023-10-13 14:37:00,53.66,53.67,53.645,53.645,3488.0,BUD +2023-10-13 14:36:00,53.66,53.665,53.65,53.66,2655.0,BUD +2023-10-13 14:35:00,53.725,53.725,53.69,53.69,3834.0,BUD +2023-10-13 14:34:00,53.72,53.73,53.72,53.72,1524.0,BUD +2023-10-13 14:33:00,53.72,53.73,53.705,53.72,4395.0,BUD +2023-10-13 14:32:00,53.715,53.725,53.715,53.725,605.0,BUD +2023-10-13 14:31:00,53.69,53.73,53.69,53.72,2053.0,BUD +2023-10-13 14:30:00,53.675,53.708,53.675,53.695,6339.0,BUD +2023-10-13 14:29:00,53.675,53.68,53.675,53.675,2500.0,BUD +2023-10-13 14:28:00,53.67,53.678,53.67,53.678,2478.0,BUD +2023-10-13 14:27:00,53.66,53.67,53.66,53.67,1745.0,BUD +2023-10-13 14:26:00,53.675,53.675,53.66,53.66,1842.0,BUD +2023-10-13 14:24:00,53.74,53.74,53.68,53.68,6802.0,BUD +2023-10-13 14:23:00,53.73,53.74,53.73,53.74,5545.0,BUD +2023-10-13 14:22:00,53.72,53.725,53.72,53.725,2373.0,BUD +2023-10-13 14:21:00,53.7,53.72,53.7,53.72,1900.0,BUD +2023-10-13 14:20:00,53.7,53.7,53.7,53.7,1366.0,BUD +2023-10-13 14:19:00,53.705,53.705,53.7,53.7,1838.0,BUD +2023-10-13 14:18:00,53.7,53.71,53.7,53.7,4477.0,BUD +2023-10-13 14:17:00,53.66,53.695,53.66,53.695,5334.0,BUD +2023-10-13 14:16:00,53.66,53.678,53.66,53.66,6166.0,BUD +2023-10-13 14:15:00,53.66,53.665,53.65,53.65,4929.0,BUD +2023-10-13 14:14:00,53.67,53.68,53.66,53.66,34325.0,BUD +2023-10-13 14:13:00,53.675,53.675,53.66,53.665,2068.0,BUD +2023-10-13 14:12:00,53.65,53.67,53.65,53.67,2097.0,BUD +2023-10-13 14:11:00,53.655,53.66,53.65,53.655,3696.0,BUD +2023-10-13 14:10:00,53.635,53.66,53.635,53.66,5441.0,BUD +2023-10-13 14:09:00,53.62,53.64,53.62,53.635,2129.0,BUD +2023-10-13 14:08:00,53.61,53.625,53.61,53.62,4024.0,BUD +2023-10-13 14:07:00,53.62,53.64,53.6,53.6,5891.0,BUD +2023-10-13 14:06:00,53.65,53.65,53.62,53.62,4101.0,BUD +2023-10-13 14:05:00,53.59,53.65,53.59,53.65,1263.0,BUD +2023-10-13 14:04:00,53.6,53.6,53.585,53.585,2119.0,BUD +2023-10-13 14:03:00,53.61,53.61,53.59,53.59,4842.0,BUD +2023-10-13 14:02:00,53.61,53.61,53.595,53.61,2396.0,BUD +2023-10-13 14:01:00,53.61,53.61,53.6,53.605,1304.0,BUD +2023-10-13 14:00:00,53.645,53.645,53.61,53.61,3043.0,BUD +2023-10-13 13:59:00,53.65,53.65,53.645,53.645,1219.0,BUD +2023-10-13 13:58:00,53.65,53.665,53.65,53.655,3093.0,BUD +2023-10-13 13:57:00,53.65,53.65,53.642,53.65,2834.0,BUD +2023-10-13 13:56:00,53.66,53.66,53.65,53.655,1429.0,BUD +2023-10-13 13:55:00,53.655,53.66,53.655,53.66,944.0,BUD +2023-10-13 13:54:00,53.665,53.665,53.64,53.651,4289.0,BUD +2023-10-13 13:53:00,53.663,53.675,53.66,53.66,1964.0,BUD +2023-10-13 13:52:00,53.665,53.665,53.665,53.665,321.0,BUD +2023-10-13 13:51:00,53.68,53.685,53.66,53.665,3546.0,BUD +2023-10-13 13:50:00,53.65,53.675,53.65,53.675,2165.0,BUD +2023-10-13 13:49:00,53.635,53.65,53.635,53.65,7292.0,BUD +2023-10-13 13:48:00,53.645,53.645,53.635,53.636,3562.0,BUD +2023-10-13 13:47:00,53.655,53.665,53.65,53.655,4105.0,BUD +2023-10-13 13:46:00,53.655,53.655,53.65,53.655,1433.0,BUD +2023-10-13 13:45:00,53.64,53.65,53.62,53.65,3025.0,BUD +2023-10-13 13:44:00,53.62,53.63,53.615,53.63,5111.0,BUD +2023-10-13 13:43:00,53.61,53.645,53.61,53.64,3977.0,BUD +2023-10-13 13:42:00,53.57,53.6,53.57,53.6,2480.0,BUD +2023-10-13 13:41:00,53.51,53.55,53.51,53.55,3717.0,BUD +2023-10-13 13:40:00,53.49,53.51,53.485,53.51,2103.0,BUD +2023-10-13 13:39:00,53.485,53.49,53.48,53.48,646.0,BUD +2023-10-13 13:38:00,53.47,53.485,53.47,53.485,846.0,BUD +2023-10-13 13:37:00,53.445,53.45,53.44,53.45,1798.0,BUD +2023-10-13 13:36:00,53.445,53.455,53.43,53.43,3465.0,BUD +2023-10-13 13:35:00,53.45,53.455,53.445,53.45,2266.0,BUD +2023-10-13 13:34:00,53.43,53.45,53.42,53.45,2021.0,BUD +2023-10-13 13:33:00,53.42,53.445,53.42,53.435,2556.0,BUD +2023-10-13 13:32:00,53.425,53.425,53.425,53.425,306.0,BUD +2023-10-13 13:31:00,53.44,53.44,53.435,53.435,2572.0,BUD +2023-10-13 13:30:00,53.45,53.45,53.44,53.44,720.0,BUD +2023-10-13 13:29:00,53.44,53.46,53.44,53.455,1897.0,BUD +2023-10-13 13:28:00,53.44,53.445,53.435,53.44,1903.0,BUD +2023-10-13 13:27:00,53.465,53.465,53.455,53.465,2148.0,BUD +2023-10-13 13:26:00,53.515,53.525,53.46,53.46,7978.0,BUD +2023-10-13 13:25:00,53.5,53.515,53.5,53.51,2208.0,BUD +2023-10-13 13:24:00,53.51,53.515,53.495,53.5,1113.0,BUD +2023-10-13 13:23:00,53.555,53.555,53.505,53.505,2826.0,BUD +2023-10-13 13:22:00,53.515,53.555,53.51,53.555,2946.0,BUD +2023-10-13 13:21:00,53.535,53.535,53.51,53.51,2963.0,BUD +2023-10-13 13:20:00,53.52,53.545,53.52,53.53,2434.0,BUD +2023-10-13 13:19:00,53.52,53.52,53.51,53.515,1777.0,BUD +2023-10-13 13:18:00,53.505,53.535,53.505,53.53,1855.0,BUD +2023-10-13 13:17:00,53.485,53.505,53.485,53.505,1410.0,BUD +2023-10-13 13:16:00,53.478,53.5,53.478,53.485,8267.0,BUD +2023-10-13 13:15:00,53.465,53.485,53.465,53.47,12968.0,BUD +2023-10-13 13:14:00,53.49,53.495,53.46,53.465,13193.0,BUD +2023-10-13 13:13:00,53.49,53.49,53.47,53.48,4405.0,BUD +2023-10-13 13:12:00,53.495,53.505,53.48,53.49,3254.0,BUD +2023-10-13 13:11:00,53.47,53.49,53.455,53.49,4969.0,BUD +2023-10-13 13:10:00,53.5,53.515,53.48,53.48,11758.0,BUD +2023-10-13 13:08:00,53.505,53.51,53.5,53.5,1398.0,BUD +2023-10-13 13:07:00,53.465,53.495,53.465,53.495,4096.0,BUD +2023-10-13 13:06:00,53.52,53.52,53.47,53.47,5118.0,BUD +2023-10-13 13:05:00,53.535,53.535,53.506,53.525,6241.0,BUD +2023-10-13 13:04:00,53.545,53.545,53.53,53.53,1175.0,BUD +2023-10-13 13:03:00,53.54,53.545,53.54,53.545,618.0,BUD +2023-10-13 13:02:00,53.56,53.57,53.54,53.545,17984.0,BUD +2023-10-13 13:01:00,53.53,53.56,53.525,53.56,2117.0,BUD +2023-10-13 13:00:00,53.545,53.555,53.535,53.535,10629.0,BUD +2023-10-13 12:59:00,53.54,53.54,53.53,53.54,1192.0,BUD +2023-10-13 12:58:00,53.54,53.545,53.53,53.54,14306.0,BUD +2023-10-13 12:57:00,53.52,53.533,53.515,53.533,3292.0,BUD +2023-10-13 12:56:00,53.535,53.535,53.52,53.52,6697.0,BUD +2023-10-13 12:55:00,53.51,53.535,53.51,53.535,2089.0,BUD +2023-10-13 12:54:00,53.485,53.505,53.47,53.505,1652.0,BUD +2023-10-13 12:53:00,53.51,53.52,53.49,53.49,2562.0,BUD +2023-10-13 12:52:00,53.48,53.495,53.45,53.495,1621.0,BUD +2023-10-13 12:51:00,53.52,53.52,53.485,53.485,37471.0,BUD +2023-10-13 12:50:00,53.6,53.6,53.515,53.52,6607.0,BUD +2023-10-13 12:49:00,53.635,53.635,53.61,53.61,8260.0,BUD +2023-10-13 12:48:00,53.6,53.64,53.6,53.635,5761.0,BUD +2023-10-13 12:47:00,53.645,53.645,53.605,53.605,2278.0,BUD +2023-10-13 12:46:00,53.635,53.645,53.635,53.645,2689.0,BUD +2023-10-13 12:45:00,53.65,53.65,53.63,53.63,3618.0,BUD +2023-10-13 12:44:00,53.655,53.655,53.651,53.655,496.0,BUD +2023-10-13 12:43:00,53.665,53.67,53.655,53.655,2336.0,BUD +2023-10-13 12:42:00,53.66,53.665,53.66,53.665,2355.0,BUD +2023-10-13 12:41:00,53.655,53.655,53.64,53.65,2780.0,BUD +2023-10-13 12:40:00,53.65,53.655,53.65,53.655,743.0,BUD +2023-10-13 12:39:00,53.655,53.665,53.65,53.65,1976.0,BUD +2023-10-13 12:38:00,53.64,53.66,53.63,53.66,4120.0,BUD +2023-10-13 12:37:00,53.65,53.656,53.65,53.65,1201.0,BUD +2023-10-13 12:36:00,53.655,53.655,53.645,53.65,3601.0,BUD +2023-10-13 12:35:00,53.665,53.665,53.655,53.655,786.0,BUD +2023-10-13 12:34:00,53.68,53.69,53.66,53.66,3059.0,BUD +2023-10-13 12:33:00,53.645,53.67,53.643,53.67,1859.0,BUD +2023-10-13 12:32:00,53.63,53.645,53.63,53.645,1265.0,BUD +2023-10-13 12:31:00,53.625,53.63,53.62,53.627,1718.0,BUD +2023-10-13 12:30:00,53.63,53.635,53.62,53.62,1010.0,BUD +2023-10-13 12:29:00,53.63,53.64,53.63,53.63,2143.0,BUD +2023-10-13 12:28:00,53.63,53.64,53.63,53.635,2105.0,BUD +2023-10-13 12:27:00,53.605,53.615,53.601,53.61,1111.0,BUD +2023-10-13 12:26:00,53.6,53.61,53.6,53.61,984.0,BUD +2023-10-13 12:25:00,53.59,53.59,53.58,53.58,2834.0,BUD +2023-10-13 12:24:00,53.58,53.61,53.58,53.61,1104.0,BUD +2023-10-13 12:23:00,53.575,53.58,53.575,53.58,539.0,BUD +2023-10-13 12:22:00,53.565,53.565,53.545,53.563,1430.0,BUD +2023-10-13 12:21:00,53.56,53.58,53.56,53.56,4382.0,BUD +2023-10-13 12:20:00,53.55,53.56,53.55,53.56,2119.0,BUD +2023-10-13 12:19:00,53.54,53.557,53.53,53.557,5868.0,BUD +2023-10-13 12:18:00,53.55,53.55,53.54,53.545,4438.0,BUD +2023-10-13 12:17:00,53.545,53.545,53.535,53.545,858.0,BUD +2023-10-13 12:16:00,53.5,53.54,53.5,53.54,2740.0,BUD +2023-10-13 12:15:00,53.505,53.505,53.505,53.505,359.0,BUD +2023-10-13 12:14:00,53.505,53.509,53.5,53.505,1006.0,BUD +2023-10-13 12:13:00,53.5,53.51,53.5,53.505,1057.0,BUD +2023-10-13 12:12:00,53.5,53.5,53.49,53.495,983.0,BUD +2023-10-13 12:11:00,53.5,53.5,53.5,53.5,1303.0,BUD +2023-10-13 12:10:00,53.505,53.505,53.495,53.5,693.0,BUD +2023-10-13 12:09:00,53.49,53.49,53.49,53.49,448.0,BUD +2023-10-13 12:08:00,53.47,53.485,53.47,53.485,1011.0,BUD +2023-10-13 12:07:00,53.475,53.495,53.475,53.49,1973.0,BUD +2023-10-13 12:06:00,53.46,53.48,53.455,53.48,4369.0,BUD +2023-10-13 12:04:00,53.455,53.455,53.445,53.445,680.0,BUD +2023-10-13 12:03:00,53.4,53.44,53.4,53.44,2571.0,BUD +2023-10-13 12:02:00,53.41,53.42,53.41,53.41,1324.0,BUD +2023-10-13 12:01:00,53.415,53.44,53.41,53.41,1753.0,BUD +2023-10-13 12:00:00,53.415,53.42,53.39,53.395,2428.0,BUD +2023-10-13 11:59:00,53.395,53.415,53.395,53.415,594.0,BUD +2023-10-13 11:58:00,53.375,53.385,53.375,53.385,753.0,BUD +2023-10-13 11:57:00,53.38,53.38,53.37,53.375,2704.0,BUD +2023-10-13 11:56:00,53.365,53.373,53.36,53.373,1693.0,BUD +2023-10-13 11:55:00,53.39,53.395,53.37,53.37,2541.0,BUD +2023-10-13 11:54:00,53.375,53.38,53.375,53.38,1079.0,BUD +2023-10-13 11:53:00,53.38,53.38,53.38,53.38,620.0,BUD +2023-10-13 11:52:00,53.445,53.445,53.38,53.38,7061.0,BUD +2023-10-13 11:51:00,53.435,53.455,53.435,53.45,2280.0,BUD +2023-10-13 11:50:00,53.445,53.445,53.435,53.435,558.0,BUD +2023-10-13 11:49:00,53.46,53.465,53.46,53.46,833.0,BUD +2023-10-13 11:48:00,53.451,53.455,53.45,53.45,706.0,BUD +2023-10-13 11:47:00,53.47,53.47,53.45,53.45,1072.0,BUD +2023-10-13 11:46:00,53.475,53.485,53.465,53.465,1146.0,BUD +2023-10-13 11:45:00,53.445,53.445,53.435,53.436,685.0,BUD +2023-10-13 11:44:00,53.44,53.445,53.43,53.445,1804.0,BUD +2023-10-13 11:43:00,53.42,53.43,53.42,53.425,784.0,BUD +2023-10-13 11:42:00,53.44,53.445,53.415,53.415,832.0,BUD +2023-10-13 11:41:00,53.42,53.435,53.42,53.435,963.0,BUD +2023-10-13 11:40:00,53.397,53.415,53.395,53.415,2943.0,BUD +2023-10-13 11:39:00,53.405,53.405,53.4,53.405,1251.0,BUD +2023-10-13 11:38:00,53.38,53.4,53.38,53.4,1165.0,BUD +2023-10-13 11:37:00,53.365,53.38,53.365,53.38,996.0,BUD +2023-10-13 11:36:00,53.37,53.37,53.36,53.36,2635.0,BUD +2023-10-13 11:35:00,53.37,53.39,53.37,53.375,10740.0,BUD +2023-10-13 11:34:00,53.415,53.415,53.37,53.37,6379.0,BUD +2023-10-13 11:33:00,53.405,53.415,53.4,53.415,2687.0,BUD +2023-10-13 11:32:00,53.415,53.42,53.4,53.42,2286.0,BUD +2023-10-13 11:31:00,53.41,53.42,53.4,53.4,2752.0,BUD +2023-10-13 11:30:00,53.42,53.42,53.405,53.405,3603.0,BUD +2023-10-13 11:29:00,53.39,53.42,53.39,53.42,2518.0,BUD +2023-10-13 11:28:00,53.36,53.39,53.36,53.39,6547.0,BUD +2023-10-13 11:27:00,53.36,53.37,53.355,53.365,5670.0,BUD +2023-10-13 11:26:00,53.375,53.38,53.36,53.36,3034.0,BUD +2023-10-13 11:25:00,53.38,53.38,53.36,53.365,3767.0,BUD +2023-10-13 11:24:00,53.4,53.41,53.373,53.373,2966.0,BUD +2023-10-13 11:23:00,53.415,53.415,53.39,53.395,1913.0,BUD +2023-10-13 11:22:00,53.45,53.45,53.43,53.435,4738.0,BUD +2023-10-13 11:21:00,53.45,53.45,53.43,53.44,2583.0,BUD +2023-10-13 11:20:00,53.445,53.45,53.435,53.441,5194.0,BUD +2023-10-13 11:19:00,53.44,53.47,53.44,53.45,2122.0,BUD +2023-10-13 11:18:00,53.415,53.46,53.415,53.46,2326.0,BUD +2023-10-13 11:17:00,53.42,53.43,53.41,53.41,3113.0,BUD +2023-10-13 11:16:00,53.39,53.43,53.39,53.43,10718.0,BUD +2023-10-13 11:15:00,53.39,53.41,53.36,53.39,2846.0,BUD +2023-10-13 11:14:00,53.39,53.4,53.365,53.4,6589.0,BUD +2023-10-13 11:13:00,53.39,53.4,53.38,53.39,7743.0,BUD +2023-10-13 11:12:00,53.38,53.395,53.37,53.38,4800.0,BUD +2023-10-13 11:11:00,53.44,53.44,53.37,53.38,6691.0,BUD +2023-10-13 11:10:00,53.43,53.47,53.43,53.45,12534.0,BUD +2023-10-13 11:09:00,53.39,53.43,53.39,53.43,9256.0,BUD +2023-10-13 11:08:00,53.405,53.405,53.38,53.39,4986.0,BUD +2023-10-13 11:07:00,53.455,53.455,53.41,53.41,2142.0,BUD +2023-10-13 11:06:00,53.45,53.465,53.44,53.45,4274.0,BUD +2023-10-13 11:05:00,53.46,53.46,53.43,53.44,6725.0,BUD +2023-10-13 11:04:00,53.479,53.48,53.465,53.465,2172.0,BUD +2023-10-13 11:03:00,53.49,53.495,53.455,53.47,4220.0,BUD +2023-10-13 11:02:00,53.51,53.53,53.51,53.515,2929.0,BUD +2023-10-13 11:01:00,53.51,53.51,53.5,53.5,5012.0,BUD +2023-10-13 11:00:00,53.54,53.55,53.525,53.525,4242.0,BUD +2023-10-13 10:59:00,53.55,53.55,53.52,53.535,3750.0,BUD +2023-10-13 10:58:00,53.55,53.565,53.55,53.555,3742.0,BUD +2023-10-13 10:57:00,53.56,53.56,53.55,53.55,5853.0,BUD +2023-10-13 10:56:00,53.53,53.565,53.53,53.56,6921.0,BUD +2023-10-13 10:55:00,53.54,53.54,53.515,53.515,3862.0,BUD +2023-10-13 10:54:00,53.54,53.555,53.53,53.55,5955.0,BUD +2023-10-13 10:53:00,53.575,53.575,53.54,53.54,3897.0,BUD +2023-10-13 10:52:00,53.575,53.58,53.56,53.58,2387.0,BUD +2023-10-13 10:51:00,53.59,53.59,53.565,53.57,5469.0,BUD +2023-10-13 10:50:00,53.62,53.63,53.59,53.59,6089.0,BUD +2023-10-13 10:49:00,53.59,53.625,53.59,53.625,2341.0,BUD +2023-10-13 10:48:00,53.6,53.605,53.6,53.6,1615.0,BUD +2023-10-13 10:47:00,53.58,53.62,53.58,53.61,3210.0,BUD +2023-10-13 10:46:00,53.59,53.59,53.57,53.58,4290.0,BUD +2023-10-13 10:45:00,53.64,53.64,53.59,53.59,8369.0,BUD +2023-10-13 10:44:00,53.66,53.66,53.63,53.645,3563.0,BUD +2023-10-13 10:43:00,53.63,53.66,53.63,53.657,5285.0,BUD +2023-10-13 10:42:00,53.6,53.615,53.6,53.605,1746.0,BUD +2023-10-13 10:41:00,53.59,53.595,53.57,53.585,3270.0,BUD +2023-10-13 10:40:00,53.65,53.655,53.585,53.585,24668.0,BUD +2023-10-13 10:39:00,53.69,53.69,53.66,53.66,4015.0,BUD +2023-10-13 10:38:00,53.7,53.7,53.67,53.68,4559.0,BUD +2023-10-13 10:37:00,53.69,53.705,53.69,53.705,1495.0,BUD +2023-10-13 10:36:00,53.75,53.755,53.68,53.695,6453.0,BUD +2023-10-13 10:35:00,53.75,53.75,53.71,53.75,4620.0,BUD +2023-10-13 10:34:00,53.715,53.75,53.715,53.75,3314.0,BUD +2023-10-13 10:33:00,53.71,53.715,53.7,53.71,5170.0,BUD +2023-10-13 10:32:00,53.7,53.705,53.68,53.7,9110.0,BUD +2023-10-13 10:31:00,53.63,53.7,53.63,53.7,2792.0,BUD +2023-10-13 10:30:00,53.64,53.65,53.62,53.62,3396.0,BUD +2023-10-13 10:29:00,53.64,53.66,53.64,53.64,1860.0,BUD +2023-10-13 10:28:00,53.63,53.64,53.585,53.615,10558.0,BUD +2023-10-13 10:27:00,53.61,53.635,53.61,53.625,8174.0,BUD +2023-10-13 10:26:00,53.63,53.635,53.615,53.615,6151.0,BUD +2023-10-13 10:25:00,53.59,53.64,53.59,53.64,4565.0,BUD +2023-10-13 10:24:00,53.6,53.6,53.58,53.581,4460.0,BUD +2023-10-13 10:23:00,53.62,53.63,53.59,53.59,4556.0,BUD +2023-10-13 10:22:00,53.585,53.6,53.57,53.6,2765.0,BUD +2023-10-13 10:21:00,53.61,53.615,53.585,53.6,7905.0,BUD +2023-10-13 10:20:00,53.555,53.605,53.555,53.6,4700.0,BUD +2023-10-13 10:19:00,53.525,53.54,53.52,53.54,5692.0,BUD +2023-10-13 10:18:00,53.51,53.54,53.51,53.53,6584.0,BUD +2023-10-13 10:17:00,53.54,53.55,53.5,53.5,12314.0,BUD +2023-10-13 10:16:00,53.55,53.555,53.53,53.545,8618.0,BUD +2023-10-13 10:15:00,53.54,53.595,53.54,53.55,15630.0,BUD +2023-10-13 10:14:00,53.56,53.56,53.51,53.54,23446.0,BUD +2023-10-13 10:13:00,53.595,53.6,53.56,53.56,6391.0,BUD +2023-10-13 10:12:00,53.62,53.625,53.59,53.6,6080.0,BUD +2023-10-13 10:11:00,53.625,53.635,53.61,53.61,4354.0,BUD +2023-10-13 10:10:00,53.64,53.645,53.62,53.62,5040.0,BUD +2023-10-13 10:09:00,53.62,53.64,53.62,53.64,3297.0,BUD +2023-10-13 10:08:00,53.58,53.64,53.58,53.63,3470.0,BUD +2023-10-13 10:07:00,53.605,53.615,53.565,53.57,2411.0,BUD +2023-10-13 10:06:00,53.655,53.655,53.615,53.615,3432.0,BUD +2023-10-13 10:05:00,53.7,53.72,53.68,53.68,2376.0,BUD +2023-10-13 10:04:00,53.601,53.695,53.601,53.695,4646.0,BUD +2023-10-13 10:03:00,53.64,53.645,53.595,53.595,2702.0,BUD +2023-10-13 10:02:00,53.66,53.7,53.64,53.645,5814.0,BUD +2023-10-13 10:01:00,53.66,53.73,53.66,53.67,2749.0,BUD +2023-10-13 10:00:00,53.73,53.73,53.62,53.675,16043.0,BUD +2023-10-13 09:59:00,53.74,53.75,53.74,53.74,1387.0,BUD +2023-10-13 09:58:00,53.731,53.755,53.731,53.74,1460.0,BUD +2023-10-13 09:57:00,53.76,53.76,53.715,53.715,3671.0,BUD +2023-10-13 09:56:00,53.765,53.765,53.765,53.765,382.0,BUD +2023-10-13 09:55:00,53.74,53.78,53.74,53.78,2053.0,BUD +2023-10-13 09:54:00,53.79,53.805,53.75,53.75,1161.0,BUD +2023-10-13 09:53:00,53.74,53.805,53.74,53.805,7559.0,BUD +2023-10-13 09:52:00,53.74,53.75,53.73,53.735,5768.0,BUD +2023-10-13 09:51:00,53.76,53.77,53.74,53.74,1985.0,BUD +2023-10-13 09:50:00,53.79,53.79,53.77,53.77,3846.0,BUD +2023-10-13 09:49:00,53.77,53.79,53.76,53.77,4298.0,BUD +2023-10-13 09:48:00,53.79,53.795,53.76,53.76,8198.0,BUD +2023-10-13 09:47:00,53.76,53.77,53.735,53.77,10142.0,BUD +2023-10-13 09:46:00,53.73,53.755,53.71,53.755,3426.0,BUD +2023-10-13 09:45:00,53.72,53.74,53.71,53.74,4768.0,BUD +2023-10-13 09:44:00,53.73,53.73,53.69,53.715,3741.0,BUD +2023-10-13 09:43:00,53.75,53.79,53.75,53.76,7735.0,BUD +2023-10-13 09:42:00,53.74,53.75,53.725,53.75,903.0,BUD +2023-10-13 09:41:00,53.8,53.8,53.75,53.755,3547.0,BUD +2023-10-13 09:40:00,53.72,53.77,53.72,53.76,3837.0,BUD +2023-10-13 09:39:00,53.75,53.75,53.703,53.74,4945.0,BUD +2023-10-13 09:38:00,53.695,53.73,53.695,53.73,3128.0,BUD +2023-10-13 09:37:00,53.72,53.76,53.72,53.738,4746.0,BUD +2023-10-13 09:36:00,53.69,53.71,53.68,53.7,2532.0,BUD +2023-10-13 09:35:00,53.64,53.67,53.62,53.67,1621.0,BUD +2023-10-13 09:34:00,53.63,53.64,53.62,53.62,5544.0,BUD +2023-10-13 09:33:00,53.705,53.705,53.62,53.62,1481.0,BUD +2023-10-13 09:32:00,53.67,53.72,53.67,53.72,1423.0,BUD +2023-10-13 09:31:00,53.7,53.7,53.68,53.68,1340.0,BUD +2023-10-13 09:30:00,53.68,53.76,53.64,53.65,20030.0,BUD +2023-10-13 09:29:00,53.69,53.7,53.67,53.7,211.0,BUD +2023-10-13 09:26:00,53.6,53.6,53.6,53.6,1.0,BUD +2023-10-13 09:23:00,53.67,53.67,53.67,53.67,200.0,BUD +2023-10-13 09:15:00,53.75,53.75,53.72,53.72,842.0,BUD +2023-10-13 09:14:00,53.79,53.79,53.77,53.77,6.0,BUD +2023-10-13 09:13:00,53.79,53.8,53.76,53.76,1506.0,BUD +2023-10-13 09:12:00,53.8,53.8,53.8,53.8,12.0,BUD +2023-10-13 09:11:00,53.82,53.82,53.82,53.82,1000.0,BUD +2023-10-13 09:07:00,53.84,53.84,53.84,53.84,1.0,BUD +2023-10-13 09:00:00,53.8,53.8,53.77,53.77,31.0,BUD +2023-10-13 08:58:00,53.83,53.83,53.83,53.83,3.0,BUD +2023-10-13 08:54:00,53.81,53.81,53.8,53.8,300.0,BUD +2023-10-13 08:52:00,53.82,53.82,53.82,53.82,1.0,BUD +2023-10-13 08:50:00,53.8,53.8,53.8,53.8,1.0,BUD +2023-10-13 08:39:00,53.731,53.75,53.731,53.75,6.0,BUD +2023-10-13 08:38:00,53.77,53.77,53.77,53.77,2.0,BUD +2023-10-13 08:35:00,53.69,53.73,53.69,53.72,1000.0,BUD +2023-10-13 08:34:00,53.745,53.745,53.65,53.67,204.0,BUD +2023-10-13 08:26:00,53.65,53.67,53.65,53.67,1000.0,BUD +2023-10-13 08:02:00,53.7,53.7,53.62,53.62,3.0,BUD +2023-10-13 08:01:00,53.53,53.62,53.49,53.62,3.0,BUD +2023-10-13 08:00:00,53.349,53.67,53.25,53.67,15.0,BUD +2023-10-13 07:57:00,53.63,53.63,53.62,53.62,200.0,BUD +2023-10-13 07:53:00,53.65,53.65,53.65,53.65,218.0,BUD +2023-10-13 07:40:00,53.5,53.5,53.5,53.5,300.0,BUD +2023-10-13 07:36:00,53.68,53.68,53.57,53.57,1050.0,BUD +2023-10-13 07:35:00,53.63,53.67,53.63,53.67,793.0,BUD +2023-10-13 07:13:00,53.41,53.41,53.41,53.41,10.0,BUD +2023-10-13 07:02:00,53.29,53.29,53.29,53.29,51.0,BUD +2023-10-13 05:55:00,53.19,53.2,53.17,53.17,400.0,BUD +2023-10-13 05:51:00,53.24,53.24,53.24,53.24,2.0,BUD +2023-10-13 05:50:00,53.28,53.28,53.28,53.28,6.0,BUD +2023-10-13 05:47:00,53.3,53.3,53.3,53.3,1.0,BUD +2023-10-13 05:35:00,53.38,53.38,53.38,53.38,27.0,BUD +2023-10-13 04:24:00,53.7,53.7,53.7,53.7,100.0,BUD +2023-10-13 04:21:00,53.68,53.74,53.68,53.74,101.0,BUD +2023-10-13 04:20:00,53.7,53.7,53.7,53.7,100.0,BUD +2023-10-12 19:53:00,54.075,54.075,54.075,54.075,1.0,BUD +2023-10-12 19:45:00,54.075,54.075,54.075,54.075,1.0,BUD +2023-10-12 19:39:00,54.5,54.5,54.5,54.5,1.0,BUD +2023-10-12 19:36:00,53.75,54.075,53.75,54.075,11.0,BUD +2023-10-12 19:15:00,54.075,54.075,54.075,54.075,1.0,BUD +2023-10-12 19:09:00,54.5,54.5,54.5,54.5,1.0,BUD +2023-10-12 19:00:00,53.62,53.62,53.62,53.62,45728.0,BUD +2023-10-12 18:39:00,54.075,54.075,54.075,54.075,1.0,BUD +2023-10-12 18:31:00,54.05,54.05,54.05,54.05,1.0,BUD +2023-10-12 18:30:00,53.62,53.62,53.62,53.62,45728.0,BUD +2023-10-12 18:19:00,54.05,54.05,54.05,54.05,1.0,BUD +2023-10-12 18:07:00,54.1,54.1,54.1,54.1,1.0,BUD +2023-10-12 18:06:00,54.1,54.1,54.1,54.1,1.0,BUD +2023-10-12 18:02:00,54.1,54.1,53.6,53.6,6.0,BUD +2023-10-12 17:35:00,54.1,54.1,54.1,54.1,1.0,BUD +2023-10-12 17:30:00,54.1,54.1,54.1,54.1,1.0,BUD +2023-10-12 17:14:00,54.005,54.005,54.005,54.005,1.0,BUD +2023-10-12 17:12:00,54.22,54.22,54.22,54.22,2.0,BUD +2023-10-12 16:54:00,53.8,53.8,53.8,53.8,1.0,BUD +2023-10-12 16:53:00,53.79,53.79,53.79,53.79,1.0,BUD +2023-10-12 16:52:00,53.42,53.42,53.42,53.42,1.0,BUD +2023-10-12 16:50:00,53.8,53.82,53.79,53.8,207.0,BUD +2023-10-12 16:45:00,53.82,53.82,53.82,53.82,1.0,BUD +2023-10-12 16:43:00,53.88,53.88,53.82,53.82,5.0,BUD +2023-10-12 16:39:00,53.82,53.82,53.82,53.82,1.0,BUD +2023-10-12 16:36:00,53.82,53.82,53.82,53.82,1.0,BUD +2023-10-12 16:29:00,53.91,53.91,53.91,53.91,1.0,BUD +2023-10-12 16:17:00,53.91,53.91,53.91,53.91,2.0,BUD +2023-10-12 16:16:00,53.82,53.82,53.82,53.82,1.0,BUD +2023-10-12 16:13:00,53.55,53.55,53.55,53.55,8.0,BUD +2023-10-12 16:10:00,53.62,53.62,53.62,53.62,45728.0,BUD +2023-10-12 16:05:00,54.22,54.22,54.22,54.22,100.0,BUD +2023-10-12 16:03:00,53.41,53.41,53.41,53.41,1.0,BUD +2023-10-12 16:00:00,53.63,53.63,53.62,53.62,91957.0,BUD +2023-10-12 15:59:00,53.595,53.63,53.58,53.63,55077.0,BUD +2023-10-12 15:58:00,53.595,53.6,53.59,53.59,7875.0,BUD +2023-10-12 15:57:00,53.58,53.6,53.58,53.595,18065.0,BUD +2023-10-12 15:56:00,53.575,53.575,53.57,53.575,12553.0,BUD +2023-10-12 15:55:00,53.56,53.58,53.555,53.575,16607.0,BUD +2023-10-12 15:54:00,53.555,53.565,53.555,53.56,9838.0,BUD +2023-10-12 15:53:00,53.59,53.6,53.55,53.555,21847.0,BUD +2023-10-12 15:52:00,53.615,53.615,53.59,53.595,6382.0,BUD +2023-10-12 15:51:00,53.63,53.635,53.61,53.615,13929.0,BUD +2023-10-12 15:50:00,53.595,53.63,53.595,53.63,12042.0,BUD +2023-10-12 15:49:00,53.595,53.61,53.59,53.595,6253.0,BUD +2023-10-12 15:48:00,53.585,53.599,53.573,53.599,5415.0,BUD +2023-10-12 15:47:00,53.615,53.62,53.59,53.59,10780.0,BUD +2023-10-12 15:46:00,53.58,53.62,53.575,53.615,19881.0,BUD +2023-10-12 15:45:00,53.539,53.595,53.539,53.575,10892.0,BUD +2023-10-12 15:44:00,53.53,53.54,53.525,53.54,6995.0,BUD +2023-10-12 15:43:00,53.52,53.55,53.52,53.54,15380.0,BUD +2023-10-12 15:42:00,53.53,53.534,53.515,53.515,3834.0,BUD +2023-10-12 15:41:00,53.52,53.545,53.52,53.53,6246.0,BUD +2023-10-12 15:40:00,53.55,53.56,53.503,53.51,8013.0,BUD +2023-10-12 15:39:00,53.535,53.545,53.535,53.545,5235.0,BUD +2023-10-12 15:38:00,53.505,53.53,53.49,53.53,10449.0,BUD +2023-10-12 15:37:00,53.535,53.535,53.51,53.51,5469.0,BUD +2023-10-12 15:36:00,53.53,53.54,53.53,53.54,9281.0,BUD +2023-10-12 15:35:00,53.535,53.55,53.53,53.53,9343.0,BUD +2023-10-12 15:34:00,53.535,53.54,53.53,53.535,3820.0,BUD +2023-10-12 15:33:00,53.5,53.545,53.5,53.54,19195.0,BUD +2023-10-12 15:32:00,53.5,53.52,53.5,53.51,6688.0,BUD +2023-10-12 15:31:00,53.43,53.51,53.425,53.51,15787.0,BUD +2023-10-12 15:30:00,53.435,53.45,53.42,53.42,8475.0,BUD +2023-10-12 15:29:00,53.44,53.44,53.42,53.435,4631.0,BUD +2023-10-12 15:28:00,53.43,53.45,53.41,53.45,9688.0,BUD +2023-10-12 15:27:00,53.435,53.44,53.43,53.435,5864.0,BUD +2023-10-12 15:26:00,53.45,53.45,53.43,53.435,10218.0,BUD +2023-10-12 15:25:00,53.505,53.51,53.45,53.46,9616.0,BUD +2023-10-12 15:24:00,53.53,53.53,53.5,53.5,8306.0,BUD +2023-10-12 15:23:00,53.515,53.52,53.51,53.52,2886.0,BUD +2023-10-12 15:22:00,53.535,53.54,53.51,53.515,8120.0,BUD +2023-10-12 15:21:00,53.59,53.599,53.54,53.54,5494.0,BUD +2023-10-12 15:20:00,53.589,53.595,53.575,53.595,5625.0,BUD +2023-10-12 15:19:00,53.535,53.6,53.53,53.585,39748.0,BUD +2023-10-12 15:18:00,53.52,53.545,53.515,53.535,5524.0,BUD +2023-10-12 15:17:00,53.505,53.515,53.505,53.515,4424.0,BUD +2023-10-12 15:16:00,53.52,53.52,53.503,53.51,2935.0,BUD +2023-10-12 15:15:00,53.54,53.54,53.525,53.525,10834.0,BUD +2023-10-12 15:14:00,53.535,53.549,53.53,53.549,6608.0,BUD +2023-10-12 15:13:00,53.51,53.54,53.51,53.54,11010.0,BUD +2023-10-12 15:12:00,53.54,53.54,53.51,53.51,3921.0,BUD +2023-10-12 15:11:00,53.535,53.54,53.525,53.54,4236.0,BUD +2023-10-12 15:10:00,53.57,53.57,53.532,53.535,7490.0,BUD +2023-10-12 15:09:00,53.57,53.575,53.57,53.57,3616.0,BUD +2023-10-12 15:08:00,53.555,53.575,53.555,53.57,6818.0,BUD +2023-10-12 15:07:00,53.59,53.59,53.55,53.555,7393.0,BUD +2023-10-12 15:06:00,53.605,53.605,53.58,53.585,9426.0,BUD +2023-10-12 15:05:00,53.615,53.62,53.605,53.605,5559.0,BUD +2023-10-12 15:04:00,53.612,53.615,53.61,53.615,2336.0,BUD +2023-10-12 15:03:00,53.62,53.62,53.61,53.615,3420.0,BUD +2023-10-12 15:02:00,53.61,53.625,53.605,53.615,7331.0,BUD +2023-10-12 15:01:00,53.645,53.645,53.55,53.62,56669.0,BUD +2023-10-12 15:00:00,53.62,53.64,53.62,53.64,4713.0,BUD +2023-10-12 14:59:00,53.585,53.615,53.585,53.615,6749.0,BUD +2023-10-12 14:58:00,53.605,53.605,53.58,53.585,5669.0,BUD +2023-10-12 14:57:00,53.63,53.63,53.6,53.605,5830.0,BUD +2023-10-12 14:56:00,53.64,53.64,53.63,53.63,1570.0,BUD +2023-10-12 14:55:00,53.64,53.645,53.64,53.64,1757.0,BUD +2023-10-12 14:54:00,53.635,53.64,53.635,53.64,1475.0,BUD +2023-10-12 14:53:00,53.65,53.65,53.635,53.635,3536.0,BUD +2023-10-12 14:52:00,53.68,53.68,53.655,53.66,1898.0,BUD +2023-10-12 14:51:00,53.66,53.685,53.66,53.685,4446.0,BUD +2023-10-12 14:50:00,53.65,53.66,53.645,53.66,1895.0,BUD +2023-10-12 14:49:00,53.64,53.655,53.64,53.655,5123.0,BUD +2023-10-12 14:48:00,53.635,53.635,53.63,53.635,650.0,BUD +2023-10-12 14:47:00,53.645,53.655,53.645,53.645,2650.0,BUD +2023-10-12 14:46:00,53.655,53.655,53.64,53.645,1570.0,BUD +2023-10-12 14:45:00,53.67,53.675,53.65,53.655,4550.0,BUD +2023-10-12 14:44:00,53.655,53.665,53.655,53.665,4634.0,BUD +2023-10-12 14:43:00,53.635,53.655,53.635,53.65,2579.0,BUD +2023-10-12 14:42:00,53.65,53.65,53.63,53.635,2680.0,BUD +2023-10-12 14:41:00,53.67,53.67,53.65,53.65,1592.0,BUD +2023-10-12 14:40:00,53.7,53.7,53.68,53.68,6018.0,BUD +2023-10-12 14:39:00,53.695,53.71,53.693,53.705,5104.0,BUD +2023-10-12 14:38:00,53.7,53.7,53.695,53.695,2001.0,BUD +2023-10-12 14:37:00,53.715,53.715,53.71,53.71,2897.0,BUD +2023-10-12 14:36:00,53.75,53.75,53.715,53.72,3188.0,BUD +2023-10-12 14:35:00,53.725,53.743,53.725,53.743,1829.0,BUD +2023-10-12 14:34:00,53.705,53.725,53.705,53.725,3760.0,BUD +2023-10-12 14:33:00,53.705,53.71,53.705,53.705,889.0,BUD +2023-10-12 14:32:00,53.72,53.72,53.7,53.7,1211.0,BUD +2023-10-12 14:31:00,53.716,53.73,53.71,53.73,2128.0,BUD +2023-10-12 14:30:00,53.74,53.74,53.715,53.72,4807.0,BUD +2023-10-12 14:29:00,53.725,53.75,53.725,53.745,3221.0,BUD +2023-10-12 14:28:00,53.74,53.745,53.725,53.73,2566.0,BUD +2023-10-12 14:27:00,53.725,53.74,53.72,53.74,4199.0,BUD +2023-10-12 14:26:00,53.75,53.76,53.725,53.725,27126.0,BUD +2023-10-12 14:25:00,53.73,53.76,53.73,53.76,7280.0,BUD +2023-10-12 14:24:00,53.715,53.74,53.715,53.73,7535.0,BUD +2023-10-12 14:23:00,53.71,53.71,53.7,53.71,13646.0,BUD +2023-10-12 14:22:00,53.675,53.7,53.67,53.7,8238.0,BUD +2023-10-12 14:21:00,53.68,53.68,53.67,53.675,4383.0,BUD +2023-10-12 14:20:00,53.645,53.675,53.645,53.67,4628.0,BUD +2023-10-12 14:19:00,53.65,53.655,53.64,53.645,2821.0,BUD +2023-10-12 14:18:00,53.645,53.645,53.635,53.645,3978.0,BUD +2023-10-12 14:17:00,53.64,53.65,53.64,53.65,3086.0,BUD +2023-10-12 14:16:00,53.65,53.65,53.63,53.645,4475.0,BUD +2023-10-12 14:15:00,53.63,53.655,53.63,53.645,5492.0,BUD +2023-10-12 14:14:00,53.63,53.638,53.62,53.625,3310.0,BUD +2023-10-12 14:13:00,53.6,53.625,53.6,53.625,7849.0,BUD +2023-10-12 14:12:00,53.605,53.615,53.605,53.605,1920.0,BUD +2023-10-12 14:11:00,53.62,53.63,53.6,53.605,7566.0,BUD +2023-10-12 14:10:00,53.602,53.62,53.602,53.615,2753.0,BUD +2023-10-12 14:09:00,53.625,53.625,53.605,53.605,3875.0,BUD +2023-10-12 14:08:00,53.645,53.645,53.625,53.625,7690.0,BUD +2023-10-12 14:07:00,53.655,53.655,53.635,53.645,2790.0,BUD +2023-10-12 14:06:00,53.66,53.66,53.64,53.645,3342.0,BUD +2023-10-12 14:05:00,53.66,53.665,53.65,53.66,3070.0,BUD +2023-10-12 14:04:00,53.68,53.69,53.66,53.665,3534.0,BUD +2023-10-12 14:03:00,53.715,53.715,53.68,53.68,5924.0,BUD +2023-10-12 14:02:00,53.68,53.71,53.68,53.71,4560.0,BUD +2023-10-12 14:01:00,53.68,53.685,53.67,53.68,2916.0,BUD +2023-10-12 14:00:00,53.665,53.67,53.66,53.67,2563.0,BUD +2023-10-12 13:59:00,53.68,53.68,53.65,53.66,11659.0,BUD +2023-10-12 13:58:00,53.69,53.69,53.68,53.685,1783.0,BUD +2023-10-12 13:57:00,53.705,53.705,53.695,53.7,2594.0,BUD +2023-10-12 13:56:00,53.715,53.715,53.705,53.708,3372.0,BUD +2023-10-12 13:55:00,53.7,53.72,53.7,53.72,2664.0,BUD +2023-10-12 13:54:00,53.705,53.705,53.695,53.695,2281.0,BUD +2023-10-12 13:53:00,53.7,53.71,53.7,53.71,1151.0,BUD +2023-10-12 13:52:00,53.681,53.7,53.681,53.7,3976.0,BUD +2023-10-12 13:51:00,53.685,53.69,53.68,53.69,9755.0,BUD +2023-10-12 13:50:00,53.73,53.73,53.685,53.685,2826.0,BUD +2023-10-12 13:49:00,53.71,53.73,53.7,53.73,3095.0,BUD +2023-10-12 13:48:00,53.735,53.735,53.72,53.72,2415.0,BUD +2023-10-12 13:47:00,53.738,53.745,53.737,53.74,1573.0,BUD +2023-10-12 13:46:00,53.74,53.75,53.725,53.735,2826.0,BUD +2023-10-12 13:45:00,53.695,53.73,53.695,53.72,5180.0,BUD +2023-10-12 13:44:00,53.714,53.714,53.69,53.69,5359.0,BUD +2023-10-12 13:43:00,53.755,53.755,53.71,53.71,7648.0,BUD +2023-10-12 13:42:00,53.75,53.755,53.73,53.75,2936.0,BUD +2023-10-12 13:41:00,53.765,53.765,53.755,53.755,1947.0,BUD +2023-10-12 13:40:00,53.755,53.77,53.745,53.76,3699.0,BUD +2023-10-12 13:39:00,53.765,53.765,53.735,53.75,3289.0,BUD +2023-10-12 13:38:00,53.735,53.76,53.735,53.76,3146.0,BUD +2023-10-12 13:37:00,53.73,53.755,53.73,53.745,10263.0,BUD +2023-10-12 13:36:00,53.74,53.745,53.72,53.73,3055.0,BUD +2023-10-12 13:35:00,53.775,53.785,53.74,53.74,4729.0,BUD +2023-10-12 13:34:00,53.815,53.815,53.775,53.775,4965.0,BUD +2023-10-12 13:33:00,53.81,53.83,53.81,53.82,11337.0,BUD +2023-10-12 13:32:00,53.795,53.81,53.79,53.81,5122.0,BUD +2023-10-12 13:31:00,53.78,53.805,53.78,53.8,3087.0,BUD +2023-10-12 13:30:00,53.81,53.81,53.76,53.77,16976.0,BUD +2023-10-12 13:29:00,53.855,53.855,53.815,53.82,19298.0,BUD +2023-10-12 13:28:00,53.865,53.865,53.85,53.855,7209.0,BUD +2023-10-12 13:27:00,53.865,53.865,53.86,53.865,829.0,BUD +2023-10-12 13:26:00,53.88,53.885,53.865,53.865,2828.0,BUD +2023-10-12 13:25:00,53.905,53.925,53.895,53.895,3584.0,BUD +2023-10-12 13:24:00,53.915,53.915,53.89,53.9,5869.0,BUD +2023-10-12 13:23:00,53.935,53.935,53.91,53.915,3324.0,BUD +2023-10-12 13:22:00,53.94,53.94,53.93,53.935,4091.0,BUD +2023-10-12 13:21:00,53.95,53.955,53.925,53.945,3897.0,BUD +2023-10-12 13:20:00,53.955,53.97,53.94,53.95,4693.0,BUD +2023-10-12 13:19:00,53.93,53.955,53.914,53.955,4631.0,BUD +2023-10-12 13:18:00,53.925,53.935,53.925,53.935,1417.0,BUD +2023-10-12 13:17:00,53.94,53.945,53.92,53.92,3821.0,BUD +2023-10-12 13:16:00,53.95,53.965,53.94,53.94,5022.0,BUD +2023-10-12 13:15:00,53.945,53.96,53.945,53.955,3331.0,BUD +2023-10-12 13:14:00,53.95,53.965,53.942,53.942,2840.0,BUD +2023-10-12 13:13:00,53.905,53.94,53.905,53.94,5316.0,BUD +2023-10-12 13:12:00,53.94,53.94,53.9,53.9,1598.0,BUD +2023-10-12 13:11:00,53.925,53.94,53.925,53.94,2917.0,BUD +2023-10-12 13:10:00,53.955,53.955,53.91,53.925,3912.0,BUD +2023-10-12 13:09:00,53.925,53.97,53.922,53.955,11406.0,BUD +2023-10-12 13:08:00,53.965,53.99,53.925,53.925,15484.0,BUD +2023-10-12 13:07:00,53.97,53.975,53.945,53.95,5818.0,BUD +2023-10-12 13:06:00,53.935,53.96,53.935,53.96,8644.0,BUD +2023-10-12 13:05:00,53.99,53.995,53.93,53.93,17226.0,BUD +2023-10-12 13:04:00,53.98,54.01,53.97,53.99,18873.0,BUD +2023-10-12 13:03:00,54.0,54.01,53.98,53.985,10470.0,BUD +2023-10-12 13:02:00,54.01,54.01,53.98,54.0,12139.0,BUD +2023-10-12 13:01:00,54.085,54.088,54.03,54.03,11591.0,BUD +2023-10-12 13:00:00,54.11,54.11,54.08,54.08,70244.0,BUD +2023-10-12 12:59:00,54.095,54.11,54.09,54.11,7205.0,BUD +2023-10-12 12:58:00,54.095,54.095,54.064,54.095,8030.0,BUD +2023-10-12 12:57:00,54.08,54.1,54.07,54.095,21663.0,BUD +2023-10-12 12:56:00,54.07,54.09,54.05,54.08,12907.0,BUD +2023-10-12 12:55:00,54.095,54.095,54.061,54.07,6762.0,BUD +2023-10-12 12:54:00,54.085,54.1,54.085,54.1,6197.0,BUD +2023-10-12 12:53:00,54.095,54.095,54.08,54.085,2763.0,BUD +2023-10-12 12:52:00,54.085,54.1,54.08,54.1,3491.0,BUD +2023-10-12 12:51:00,54.085,54.09,54.08,54.085,6046.0,BUD +2023-10-12 12:50:00,54.11,54.11,54.08,54.085,6398.0,BUD +2023-10-12 12:49:00,54.095,54.105,54.095,54.105,5085.0,BUD +2023-10-12 12:48:00,54.09,54.1,54.09,54.09,3940.0,BUD +2023-10-12 12:47:00,54.15,54.15,54.1,54.1,8143.0,BUD +2023-10-12 12:46:00,54.09,54.145,54.09,54.145,21778.0,BUD +2023-10-12 12:45:00,54.08,54.115,54.08,54.095,17893.0,BUD +2023-10-12 12:44:00,54.075,54.08,54.075,54.08,1305.0,BUD +2023-10-12 12:43:00,54.065,54.075,54.065,54.075,1101.0,BUD +2023-10-12 12:42:00,54.065,54.065,54.055,54.065,1626.0,BUD +2023-10-12 12:41:00,54.055,54.085,54.055,54.08,10207.0,BUD +2023-10-12 12:40:00,54.05,54.06,54.05,54.055,4831.0,BUD +2023-10-12 12:39:00,54.06,54.075,54.05,54.055,6526.0,BUD +2023-10-12 12:38:00,54.02,54.05,54.02,54.05,987.0,BUD +2023-10-12 12:37:00,54.02,54.04,54.015,54.02,19818.0,BUD +2023-10-12 12:36:00,54.02,54.02,54.019,54.02,1594.0,BUD +2023-10-12 12:35:00,54.025,54.025,54.02,54.025,1913.0,BUD +2023-10-12 12:34:00,54.035,54.035,54.022,54.022,941.0,BUD +2023-10-12 12:33:00,54.05,54.05,54.035,54.04,4234.0,BUD +2023-10-12 12:32:00,54.055,54.06,54.05,54.055,2521.0,BUD +2023-10-12 12:31:00,54.05,54.06,54.05,54.055,1297.0,BUD +2023-10-12 12:30:00,54.05,54.055,54.045,54.045,968.0,BUD +2023-10-12 12:29:00,54.06,54.06,54.045,54.06,1903.0,BUD +2023-10-12 12:28:00,54.055,54.065,54.051,54.06,5444.0,BUD +2023-10-12 12:27:00,54.055,54.055,54.05,54.055,2525.0,BUD +2023-10-12 12:26:00,54.05,54.05,54.04,54.05,4558.0,BUD +2023-10-12 12:25:00,54.075,54.075,54.06,54.06,4977.0,BUD +2023-10-12 12:24:00,54.055,54.08,54.055,54.07,9300.0,BUD +2023-10-12 12:23:00,54.02,54.05,54.02,54.05,9557.0,BUD +2023-10-12 12:22:00,54.015,54.015,54.015,54.015,1732.0,BUD +2023-10-12 12:21:00,53.975,54.015,53.975,54.01,1816.0,BUD +2023-10-12 12:20:00,54.005,54.01,53.96,53.96,5587.0,BUD +2023-10-12 12:19:00,54.015,54.015,54.005,54.005,2044.0,BUD +2023-10-12 12:18:00,54.015,54.02,54.005,54.015,4298.0,BUD +2023-10-12 12:17:00,53.995,54.01,53.995,54.01,3020.0,BUD +2023-10-12 12:16:00,53.99,54.0,53.99,53.995,4074.0,BUD +2023-10-12 12:15:00,53.96,53.98,53.96,53.98,2107.0,BUD +2023-10-12 12:14:00,53.94,53.955,53.93,53.955,3143.0,BUD +2023-10-12 12:13:00,53.962,53.975,53.935,53.945,3090.0,BUD +2023-10-12 12:12:00,53.975,53.975,53.95,53.96,775.0,BUD +2023-10-12 12:11:00,53.995,53.995,53.98,53.98,1717.0,BUD +2023-10-12 12:10:00,53.985,53.985,53.985,53.985,275.0,BUD +2023-10-12 12:09:00,53.985,53.99,53.97,53.98,12055.0,BUD +2023-10-12 12:08:00,53.965,53.97,53.96,53.97,1314.0,BUD +2023-10-12 12:07:00,53.945,53.965,53.945,53.965,3223.0,BUD +2023-10-12 12:06:00,53.975,53.975,53.94,53.945,3000.0,BUD +2023-10-12 12:05:00,53.945,53.98,53.945,53.975,5124.0,BUD +2023-10-12 12:04:00,53.955,53.955,53.94,53.95,2669.0,BUD +2023-10-12 12:03:00,53.96,53.965,53.945,53.955,7384.0,BUD +2023-10-12 12:02:00,53.95,53.96,53.94,53.95,1405.0,BUD +2023-10-12 12:01:00,53.955,53.96,53.94,53.959,2656.0,BUD +2023-10-12 12:00:00,53.915,53.95,53.91,53.95,10815.0,BUD +2023-10-12 11:59:00,53.896,53.915,53.896,53.91,4351.0,BUD +2023-10-12 11:58:00,53.86,53.91,53.855,53.9,6839.0,BUD +2023-10-12 11:57:00,53.875,53.885,53.865,53.865,2887.0,BUD +2023-10-12 11:56:00,53.82,53.86,53.82,53.86,1881.0,BUD +2023-10-12 11:55:00,53.785,53.81,53.785,53.81,4426.0,BUD +2023-10-12 11:54:00,53.77,53.79,53.77,53.785,3418.0,BUD +2023-10-12 11:53:00,53.76,53.79,53.76,53.77,10938.0,BUD +2023-10-12 11:52:00,53.73,53.76,53.725,53.76,4104.0,BUD +2023-10-12 11:51:00,53.72,53.74,53.72,53.74,1944.0,BUD +2023-10-12 11:50:00,53.72,53.745,53.71,53.71,9623.0,BUD +2023-10-12 11:49:00,53.73,53.74,53.72,53.727,4234.0,BUD +2023-10-12 11:48:00,53.74,53.74,53.73,53.735,3338.0,BUD +2023-10-12 11:47:00,53.75,53.75,53.715,53.735,14505.0,BUD +2023-10-12 11:46:00,53.75,53.77,53.745,53.745,7968.0,BUD +2023-10-12 11:45:00,53.76,53.78,53.75,53.75,8789.0,BUD +2023-10-12 11:44:00,53.74,53.78,53.74,53.76,8429.0,BUD +2023-10-12 11:43:00,53.72,53.738,53.72,53.735,6258.0,BUD +2023-10-12 11:42:00,53.69,53.705,53.665,53.705,36981.0,BUD +2023-10-12 11:41:00,53.74,53.75,53.69,53.69,7450.0,BUD +2023-10-12 11:40:00,53.76,53.77,53.72,53.73,3354.0,BUD +2023-10-12 11:39:00,53.78,53.785,53.77,53.77,7045.0,BUD +2023-10-12 11:38:00,53.81,53.82,53.8,53.8,1651.0,BUD +2023-10-12 11:37:00,53.81,53.82,53.805,53.81,3694.0,BUD +2023-10-12 11:36:00,53.84,53.84,53.825,53.825,4289.0,BUD +2023-10-12 11:35:00,53.895,53.895,53.85,53.86,13358.0,BUD +2023-10-12 11:34:00,53.938,53.96,53.9,53.9,17467.0,BUD +2023-10-12 11:33:00,53.925,53.945,53.925,53.935,5087.0,BUD +2023-10-12 11:32:00,53.97,53.97,53.935,53.94,6917.0,BUD +2023-10-12 11:31:00,53.94,53.965,53.93,53.965,9400.0,BUD +2023-10-12 11:30:00,53.96,53.965,53.94,53.945,9387.0,BUD +2023-10-12 11:29:00,53.96,53.965,53.945,53.955,5392.0,BUD +2023-10-12 11:28:00,53.95,53.97,53.945,53.97,7120.0,BUD +2023-10-12 11:27:00,53.94,53.965,53.93,53.955,9221.0,BUD +2023-10-12 11:26:00,53.97,53.97,53.935,53.95,6322.0,BUD +2023-10-12 11:25:00,53.955,53.99,53.95,53.96,8075.0,BUD +2023-10-12 11:24:00,53.965,53.98,53.945,53.95,6080.0,BUD +2023-10-12 11:23:00,53.94,54.0,53.94,53.97,8399.0,BUD +2023-10-12 11:22:00,53.92,53.955,53.915,53.94,8690.0,BUD +2023-10-12 11:21:00,53.93,53.935,53.895,53.91,16934.0,BUD +2023-10-12 11:20:00,53.92,53.94,53.915,53.925,12396.0,BUD +2023-10-12 11:19:00,53.9,53.935,53.9,53.925,13102.0,BUD +2023-10-12 11:18:00,53.91,53.925,53.895,53.9,12760.0,BUD +2023-10-12 11:17:00,53.89,53.925,53.87,53.92,10001.0,BUD +2023-10-12 11:16:00,53.9,53.91,53.875,53.885,12978.0,BUD +2023-10-12 11:15:00,53.94,53.95,53.925,53.925,26551.0,BUD +2023-10-12 11:14:00,53.935,53.96,53.93,53.94,9824.0,BUD +2023-10-12 11:13:00,53.945,53.96,53.935,53.94,18862.0,BUD +2023-10-12 11:12:00,53.94,53.95,53.92,53.94,20005.0,BUD +2023-10-12 11:11:00,53.895,53.94,53.895,53.94,11784.0,BUD +2023-10-12 11:10:00,53.875,53.9,53.865,53.9,8760.0,BUD +2023-10-12 11:09:00,53.86,53.89,53.86,53.89,6592.0,BUD +2023-10-12 11:08:00,53.863,53.875,53.845,53.87,12648.0,BUD +2023-10-12 11:07:00,53.92,53.92,53.87,53.87,10947.0,BUD +2023-10-12 11:06:00,53.95,53.96,53.93,53.93,9437.0,BUD +2023-10-12 11:05:00,53.935,53.97,53.935,53.95,16729.0,BUD +2023-10-12 11:04:00,53.925,53.95,53.92,53.949,5039.0,BUD +2023-10-12 11:03:00,53.94,53.945,53.905,53.92,5293.0,BUD +2023-10-12 11:02:00,53.97,53.975,53.935,53.945,8613.0,BUD +2023-10-12 11:01:00,53.945,53.965,53.93,53.965,7641.0,BUD +2023-10-12 11:00:00,54.01,54.04,53.94,53.945,20588.0,BUD +2023-10-12 10:59:00,54.0,54.005,53.995,54.005,5415.0,BUD +2023-10-12 10:58:00,53.975,54.005,53.975,54.0,10207.0,BUD +2023-10-12 10:57:00,54.005,54.005,53.97,53.97,9413.0,BUD +2023-10-12 10:56:00,54.0,54.02,53.995,54.0,5271.0,BUD +2023-10-12 10:55:00,53.96,54.0,53.96,53.991,8698.0,BUD +2023-10-12 10:54:00,53.98,53.985,53.96,53.96,10105.0,BUD +2023-10-12 10:53:00,54.0,54.0,53.99,53.99,5966.0,BUD +2023-10-12 10:52:00,54.02,54.038,54.01,54.015,7269.0,BUD +2023-10-12 10:51:00,54.03,54.06,54.03,54.035,6049.0,BUD +2023-10-12 10:50:00,54.025,54.03,54.02,54.03,3279.0,BUD +2023-10-12 10:49:00,54.005,54.015,53.98,54.015,5197.0,BUD +2023-10-12 10:48:00,53.985,54.01,53.975,54.01,7540.0,BUD +2023-10-12 10:47:00,53.955,54.02,53.955,53.985,13874.0,BUD +2023-10-12 10:46:00,53.91,53.96,53.905,53.955,5487.0,BUD +2023-10-12 10:45:00,53.88,53.925,53.88,53.92,14878.0,BUD +2023-10-12 10:44:00,53.89,53.89,53.875,53.88,7249.0,BUD +2023-10-12 10:43:00,53.915,53.93,53.9,53.9,10397.0,BUD +2023-10-12 10:42:00,53.945,53.96,53.9,53.91,26078.0,BUD +2023-10-12 10:41:00,53.935,53.95,53.925,53.945,21196.0,BUD +2023-10-12 10:40:00,53.94,53.955,53.92,53.94,13364.0,BUD +2023-10-12 10:39:00,53.929,53.95,53.921,53.93,6353.0,BUD +2023-10-12 10:38:00,53.95,53.95,53.92,53.92,5853.0,BUD +2023-10-12 10:37:00,53.945,53.985,53.945,53.95,6451.0,BUD +2023-10-12 10:36:00,53.91,53.95,53.905,53.95,7442.0,BUD +2023-10-12 10:35:00,53.94,53.95,53.905,53.905,8366.0,BUD +2023-10-12 10:34:00,53.91,53.955,53.905,53.945,8085.0,BUD +2023-10-12 10:33:00,53.89,53.91,53.89,53.91,5027.0,BUD +2023-10-12 10:32:00,53.93,53.93,53.88,53.9,10547.0,BUD +2023-10-12 10:31:00,53.94,53.95,53.925,53.93,5946.0,BUD +2023-10-12 10:30:00,53.93,53.96,53.925,53.945,4558.0,BUD +2023-10-12 10:29:00,53.92,53.93,53.905,53.93,6291.0,BUD +2023-10-12 10:28:00,53.935,53.94,53.915,53.915,19141.0,BUD +2023-10-12 10:27:00,53.945,53.95,53.93,53.95,7035.0,BUD +2023-10-12 10:26:00,53.925,53.945,53.925,53.945,1873.0,BUD +2023-10-12 10:25:00,53.93,53.96,53.92,53.925,8801.0,BUD +2023-10-12 10:24:00,53.93,53.935,53.91,53.935,8472.0,BUD +2023-10-12 10:23:00,53.935,53.935,53.905,53.93,8717.0,BUD +2023-10-12 10:22:00,53.96,53.96,53.93,53.94,5389.0,BUD +2023-10-12 10:21:00,53.98,53.98,53.95,53.95,1119.0,BUD +2023-10-12 10:20:00,53.995,54.015,53.985,53.985,8404.0,BUD +2023-10-12 10:19:00,53.975,54.0,53.97,53.995,6196.0,BUD +2023-10-12 10:18:00,53.95,53.98,53.95,53.97,2882.0,BUD +2023-10-12 10:17:00,53.99,54.0,53.93,53.945,9137.0,BUD +2023-10-12 10:16:00,54.02,54.05,53.99,53.99,4442.0,BUD +2023-10-12 10:15:00,54.015,54.04,53.99,54.02,23402.0,BUD +2023-10-12 10:14:00,54.0,54.04,54.0,54.015,15384.0,BUD +2023-10-12 10:13:00,53.975,54.0,53.95,54.0,5198.0,BUD +2023-10-12 10:12:00,54.0,54.01,53.98,53.98,12507.0,BUD +2023-10-12 10:11:00,53.95,54.01,53.93,54.0,13708.0,BUD +2023-10-12 10:10:00,53.95,53.95,53.925,53.95,4940.0,BUD +2023-10-12 10:09:00,53.96,53.96,53.895,53.96,8418.0,BUD +2023-10-12 10:08:00,53.98,53.99,53.96,53.965,10838.0,BUD +2023-10-12 10:07:00,53.955,54.0,53.95,53.99,9627.0,BUD +2023-10-12 10:06:00,53.92,53.95,53.91,53.95,6809.0,BUD +2023-10-12 10:05:00,54.02,54.02,53.935,53.94,15332.0,BUD +2023-10-12 10:04:00,53.96,54.05,53.96,54.015,16969.0,BUD +2023-10-12 10:03:00,53.93,53.97,53.92,53.97,11917.0,BUD +2023-10-12 10:02:00,53.93,53.96,53.92,53.94,10974.0,BUD +2023-10-12 10:01:00,54.0,54.0,53.91,53.92,6164.0,BUD +2023-10-12 10:00:00,54.05,54.06,54.02,54.02,4994.0,BUD +2023-10-12 09:59:00,54.085,54.09,54.055,54.075,5383.0,BUD +2023-10-12 09:58:00,54.075,54.08,54.06,54.08,3712.0,BUD +2023-10-12 09:57:00,54.105,54.12,54.085,54.1,4161.0,BUD +2023-10-12 09:56:00,54.14,54.145,54.105,54.12,5085.0,BUD +2023-10-12 09:55:00,54.23,54.23,54.15,54.15,8503.0,BUD +2023-10-12 09:54:00,54.25,54.26,54.22,54.22,10083.0,BUD +2023-10-12 09:53:00,54.33,54.33,54.245,54.25,11603.0,BUD +2023-10-12 09:52:00,54.36,54.36,54.315,54.315,6228.0,BUD +2023-10-12 09:51:00,54.38,54.38,54.35,54.36,4243.0,BUD +2023-10-12 09:50:00,54.34,54.38,54.33,54.38,3273.0,BUD +2023-10-12 09:49:00,54.34,54.34,54.315,54.33,2543.0,BUD +2023-10-12 09:48:00,54.32,54.36,54.3,54.33,5976.0,BUD +2023-10-12 09:47:00,54.29,54.34,54.285,54.32,5344.0,BUD +2023-10-12 09:46:00,54.31,54.32,54.275,54.28,5150.0,BUD +2023-10-12 09:45:00,54.25,54.31,54.24,54.31,5180.0,BUD +2023-10-12 09:44:00,54.24,54.25,54.215,54.245,7499.0,BUD +2023-10-12 09:43:00,54.27,54.275,54.23,54.245,4869.0,BUD +2023-10-12 09:42:00,54.35,54.35,54.27,54.28,6259.0,BUD +2023-10-12 09:41:00,54.35,54.365,54.33,54.36,9229.0,BUD +2023-10-12 09:40:00,54.33,54.37,54.32,54.36,10819.0,BUD +2023-10-12 09:39:00,54.345,54.35,54.325,54.34,7254.0,BUD +2023-10-12 09:38:00,54.36,54.38,54.34,54.34,8943.0,BUD +2023-10-12 09:37:00,54.36,54.38,54.335,54.375,10015.0,BUD +2023-10-12 09:36:00,54.37,54.39,54.325,54.345,11975.0,BUD +2023-10-12 09:35:00,54.33,54.38,54.3,54.38,14716.0,BUD +2023-10-12 09:34:00,54.37,54.37,54.331,54.331,2101.0,BUD +2023-10-12 09:33:00,54.47,54.475,54.4,54.41,3236.0,BUD +2023-10-12 09:32:00,54.5,54.53,54.47,54.47,1233.0,BUD +2023-10-12 09:31:00,54.601,54.601,54.55,54.57,13984.0,BUD +2023-10-12 09:30:00,54.62,54.66,54.59,54.63,15430.0,BUD +2023-10-12 09:29:00,54.63,54.63,54.63,54.63,200.0,BUD +2023-10-12 09:26:00,54.57,54.57,54.57,54.57,47.0,BUD +2023-10-12 09:25:00,54.56,54.56,54.56,54.56,18.0,BUD +2023-10-12 09:24:00,54.575,54.575,54.575,54.575,1.0,BUD +2023-10-12 09:23:00,54.55,54.57,54.53,54.57,7.0,BUD +2023-10-12 09:21:00,54.535,54.55,54.535,54.55,7.0,BUD +2023-10-12 09:18:00,54.561,54.561,54.561,54.561,2.0,BUD +2023-10-12 09:13:00,54.53,54.53,54.53,54.53,100.0,BUD +2023-10-12 09:09:00,54.54,54.92,54.54,54.92,209.0,BUD +2023-10-12 09:03:00,54.59,54.62,54.59,54.62,108.0,BUD +2023-10-12 09:01:00,54.62,54.62,54.62,54.62,20.0,BUD +2023-10-12 08:59:00,54.645,54.645,54.645,54.645,1.0,BUD +2023-10-12 08:50:00,54.81,54.81,54.8,54.8,16.0,BUD +2023-10-12 08:44:00,54.69,54.69,54.69,54.69,50.0,BUD +2023-10-12 08:40:00,54.66,54.66,54.66,54.66,100.0,BUD +2023-10-12 08:36:00,54.61,54.61,54.61,54.61,2.0,BUD +2023-10-12 08:35:00,54.67,54.67,54.67,54.67,201.0,BUD +2023-10-12 08:18:00,55.02,55.02,55.02,55.02,3.0,BUD +2023-10-12 08:17:00,54.99,55.019,54.99,55.0,52.0,BUD +2023-10-12 08:15:00,54.95,54.95,54.95,54.95,1.0,BUD +2023-10-12 08:13:00,55.01,55.01,55.01,55.01,1.0,BUD +2023-10-12 08:11:00,54.97,54.97,54.96,54.96,6.0,BUD +2023-10-12 08:04:00,54.55,54.96,54.55,54.55,3.0,BUD +2023-10-12 08:02:00,54.55,54.63,54.55,54.63,4.0,BUD +2023-10-12 08:01:00,54.925,54.99,54.91,54.94,9.0,BUD +2023-10-12 08:00:00,54.881,54.94,54.88,54.94,728.0,BUD +2023-10-12 07:56:00,54.98,54.98,54.98,54.98,40.0,BUD +2023-10-12 07:37:00,55.0,55.0,55.0,55.0,10.0,BUD +2023-10-12 07:36:00,54.96,54.96,54.96,54.96,2.0,BUD +2023-10-12 07:07:00,54.91,54.91,54.91,54.91,1.0,BUD +2023-10-12 07:05:00,54.91,54.91,54.91,54.91,5.0,BUD +2023-10-12 07:00:00,54.88,54.9,54.88,54.9,12.0,BUD +2023-10-12 04:35:00,54.72,54.72,54.72,54.72,9.0,BUD +2023-10-12 04:01:00,54.66,54.66,54.66,54.66,16.0,BUD +2023-10-11 19:51:00,54.6,54.6,53.7,53.7,27.0,BUD +2023-10-11 19:33:00,54.23,54.23,54.23,54.23,1.0,BUD +2023-10-11 19:00:00,54.55,54.55,53.7,53.7,44390.0,BUD +2023-10-11 18:55:00,53.7,53.7,53.7,53.7,1.0,BUD +2023-10-11 18:39:00,54.23,54.23,54.23,54.23,1.0,BUD +2023-10-11 18:33:00,54.55,54.6,54.55,54.6,6.0,BUD +2023-10-11 18:30:00,54.55,54.55,54.55,54.55,44389.0,BUD +2023-10-11 18:27:00,54.76,54.76,54.76,54.76,1.0,BUD +2023-10-11 18:21:00,53.7,53.7,53.7,53.7,1.0,BUD +2023-10-11 17:59:00,54.6,54.6,54.6,54.6,1.0,BUD +2023-10-11 17:47:00,54.59,54.59,54.59,54.59,5.0,BUD +2023-10-11 17:31:00,54.23,54.23,54.23,54.23,1.0,BUD +2023-10-11 17:28:00,54.6,54.6,54.6,54.6,1.0,BUD +2023-10-11 17:20:00,54.6,54.6,54.6,54.6,3.0,BUD +2023-10-11 17:13:00,54.56,54.56,54.55,54.55,400.0,BUD +2023-10-11 17:07:00,54.561,54.561,54.561,54.561,1.0,BUD +2023-10-11 16:59:00,54.57,54.57,54.57,54.57,1.0,BUD +2023-10-11 16:58:00,54.59,54.59,54.59,54.59,10.0,BUD +2023-10-11 16:54:00,54.59,54.6,54.59,54.6,100.0,BUD +2023-10-11 16:50:00,54.515,54.515,54.515,54.515,1.0,BUD +2023-10-11 16:48:00,54.515,54.515,54.515,54.515,1.0,BUD +2023-10-11 16:47:00,54.515,54.515,54.515,54.515,1.0,BUD +2023-10-11 16:46:00,54.44,54.44,54.44,54.44,2.0,BUD +2023-10-11 16:41:00,54.515,54.515,54.515,54.515,1.0,BUD +2023-10-11 16:37:00,54.59,54.59,54.43,54.43,5.0,BUD +2023-10-11 16:36:00,54.44,54.44,54.44,54.44,5.0,BUD +2023-10-11 16:35:00,54.6,54.6,54.6,54.6,39.0,BUD +2023-10-11 16:28:00,54.43,54.43,54.43,54.43,1.0,BUD +2023-10-11 16:26:00,54.44,54.44,54.44,54.44,4.0,BUD +2023-10-11 16:23:00,54.5,54.5,54.5,54.5,33.0,BUD +2023-10-11 16:22:00,54.6,54.6,54.6,54.6,3.0,BUD +2023-10-11 16:18:00,54.6,54.6,54.6,54.6,1.0,BUD +2023-10-11 16:17:00,54.59,54.59,54.59,54.59,1.0,BUD +2023-10-11 16:10:00,54.55,54.55,54.55,54.55,44389.0,BUD +2023-10-11 16:03:00,54.35,54.35,54.35,54.35,1.0,BUD +2023-10-11 16:01:00,54.59,54.59,54.59,54.59,20.0,BUD +2023-10-11 16:00:00,54.55,54.55,54.55,54.55,89451.0,BUD +2023-10-11 15:59:00,54.53,54.58,54.53,54.55,44741.0,BUD +2023-10-11 15:58:00,54.555,54.555,54.53,54.535,42352.0,BUD +2023-10-11 15:57:00,54.51,54.56,54.51,54.555,53928.0,BUD +2023-10-11 15:56:00,54.49,54.51,54.49,54.505,13834.0,BUD +2023-10-11 15:55:00,54.49,54.51,54.49,54.495,11542.0,BUD +2023-10-11 15:54:00,54.535,54.535,54.49,54.492,15254.0,BUD +2023-10-11 15:53:00,54.53,54.538,54.52,54.535,18235.0,BUD +2023-10-11 15:52:00,54.53,54.54,54.52,54.53,10109.0,BUD +2023-10-11 15:51:00,54.56,54.56,54.53,54.53,6829.0,BUD +2023-10-11 15:50:00,54.53,54.56,54.53,54.55,11738.0,BUD +2023-10-11 15:49:00,54.555,54.555,54.53,54.54,6373.0,BUD +2023-10-11 15:48:00,54.565,54.57,54.555,54.555,6778.0,BUD +2023-10-11 15:47:00,54.58,54.585,54.565,54.565,4065.0,BUD +2023-10-11 15:46:00,54.54,54.59,54.54,54.585,14349.0,BUD +2023-10-11 15:45:00,54.525,54.54,54.525,54.54,3249.0,BUD +2023-10-11 15:44:00,54.525,54.53,54.51,54.53,8591.0,BUD +2023-10-11 15:43:00,54.52,54.53,54.52,54.53,5856.0,BUD +2023-10-11 15:42:00,54.5,54.52,54.5,54.515,6019.0,BUD +2023-10-11 15:41:00,54.495,54.505,54.495,54.505,5986.0,BUD +2023-10-11 15:40:00,54.49,54.495,54.49,54.495,3373.0,BUD +2023-10-11 15:39:00,54.48,54.5,54.48,54.495,6113.0,BUD +2023-10-11 15:38:00,54.455,54.475,54.45,54.475,9659.0,BUD +2023-10-11 15:37:00,54.455,54.46,54.452,54.455,3740.0,BUD +2023-10-11 15:36:00,54.46,54.46,54.45,54.455,2850.0,BUD +2023-10-11 15:35:00,54.46,54.465,54.45,54.45,6513.0,BUD +2023-10-11 15:34:00,54.45,54.46,54.45,54.46,38612.0,BUD +2023-10-11 15:33:00,54.48,54.49,54.46,54.46,17819.0,BUD +2023-10-11 15:32:00,54.475,54.48,54.465,54.48,5835.0,BUD +2023-10-11 15:31:00,54.46,54.47,54.46,54.47,5995.0,BUD +2023-10-11 15:30:00,54.49,54.49,54.445,54.45,14178.0,BUD +2023-10-11 15:29:00,54.49,54.495,54.49,54.495,3627.0,BUD +2023-10-11 15:28:00,54.48,54.49,54.48,54.482,1766.0,BUD +2023-10-11 15:27:00,54.5,54.5,54.48,54.48,3971.0,BUD +2023-10-11 15:26:00,54.493,54.5,54.49,54.5,11201.0,BUD +2023-10-11 15:25:00,54.5,54.5,54.495,54.495,2545.0,BUD +2023-10-11 15:24:00,54.49,54.495,54.485,54.495,8653.0,BUD +2023-10-11 15:23:00,54.475,54.485,54.475,54.485,2990.0,BUD +2023-10-11 15:22:00,54.465,54.478,54.465,54.475,4976.0,BUD +2023-10-11 15:21:00,54.485,54.49,54.46,54.465,8900.0,BUD +2023-10-11 15:20:00,54.495,54.495,54.49,54.49,2867.0,BUD +2023-10-11 15:19:00,54.48,54.495,54.48,54.494,3882.0,BUD +2023-10-11 15:18:00,54.475,54.49,54.47,54.48,8077.0,BUD +2023-10-11 15:17:00,54.495,54.5,54.48,54.48,3208.0,BUD +2023-10-11 15:16:00,54.52,54.522,54.5,54.505,6709.0,BUD +2023-10-11 15:15:00,54.53,54.535,54.525,54.53,3303.0,BUD +2023-10-11 15:14:00,54.55,54.55,54.53,54.532,1576.0,BUD +2023-10-11 15:13:00,54.545,54.555,54.545,54.55,5193.0,BUD +2023-10-11 15:12:00,54.535,54.545,54.535,54.545,4345.0,BUD +2023-10-11 15:11:00,54.525,54.54,54.525,54.54,3561.0,BUD +2023-10-11 15:10:00,54.52,54.53,54.52,54.53,1249.0,BUD +2023-10-11 15:09:00,54.51,54.52,54.51,54.515,2624.0,BUD +2023-10-11 15:08:00,54.53,54.535,54.515,54.515,4400.0,BUD +2023-10-11 15:07:00,54.565,54.565,54.53,54.53,4937.0,BUD +2023-10-11 15:06:00,54.58,54.59,54.56,54.56,6982.0,BUD +2023-10-11 15:05:00,54.575,54.575,54.56,54.575,13580.0,BUD +2023-10-11 15:04:00,54.565,54.58,54.565,54.57,5075.0,BUD +2023-10-11 15:03:00,54.55,54.57,54.55,54.565,4139.0,BUD +2023-10-11 15:02:00,54.53,54.55,54.53,54.55,1921.0,BUD +2023-10-11 15:01:00,54.51,54.525,54.51,54.525,7049.0,BUD +2023-10-11 15:00:00,54.495,54.5,54.495,54.5,1207.0,BUD +2023-10-11 14:59:00,54.49,54.49,54.48,54.49,3224.0,BUD +2023-10-11 14:58:00,54.515,54.52,54.48,54.48,6929.0,BUD +2023-10-11 14:57:00,54.55,54.55,54.525,54.525,2309.0,BUD +2023-10-11 14:56:00,54.535,54.56,54.535,54.56,2454.0,BUD +2023-10-11 14:55:00,54.55,54.565,54.54,54.54,4959.0,BUD +2023-10-11 14:54:00,54.55,54.55,54.54,54.545,5261.0,BUD +2023-10-11 14:53:00,54.52,54.55,54.52,54.54,9067.0,BUD +2023-10-11 14:52:00,54.52,54.52,54.515,54.52,1891.0,BUD +2023-10-11 14:51:00,54.505,54.51,54.5,54.51,2247.0,BUD +2023-10-11 14:50:00,54.515,54.52,54.505,54.505,3039.0,BUD +2023-10-11 14:49:00,54.515,54.52,54.515,54.515,1043.0,BUD +2023-10-11 14:48:00,54.495,54.52,54.495,54.52,4575.0,BUD +2023-10-11 14:47:00,54.49,54.495,54.49,54.495,1664.0,BUD +2023-10-11 14:46:00,54.485,54.49,54.48,54.485,2297.0,BUD +2023-10-11 14:45:00,54.485,54.49,54.485,54.49,1120.0,BUD +2023-10-11 14:44:00,54.48,54.485,54.48,54.485,946.0,BUD +2023-10-11 14:43:00,54.5,54.505,54.475,54.475,2391.0,BUD +2023-10-11 14:42:00,54.5,54.51,54.5,54.51,3692.0,BUD +2023-10-11 14:41:00,54.48,54.5,54.48,54.495,2149.0,BUD +2023-10-11 14:40:00,54.47,54.475,54.465,54.47,2097.0,BUD +2023-10-11 14:39:00,54.485,54.485,54.475,54.48,4698.0,BUD +2023-10-11 14:38:00,54.475,54.49,54.475,54.485,3149.0,BUD +2023-10-11 14:37:00,54.46,54.48,54.46,54.48,3200.0,BUD +2023-10-11 14:36:00,54.465,54.48,54.465,54.465,1929.0,BUD +2023-10-11 14:35:00,54.46,54.47,54.46,54.465,1381.0,BUD +2023-10-11 14:34:00,54.455,54.465,54.455,54.465,1216.0,BUD +2023-10-11 14:33:00,54.465,54.465,54.46,54.46,1976.0,BUD +2023-10-11 14:32:00,54.45,54.47,54.45,54.47,1732.0,BUD +2023-10-11 14:31:00,54.45,54.45,54.45,54.45,1088.0,BUD +2023-10-11 14:30:00,54.445,54.445,54.44,54.445,717.0,BUD +2023-10-11 14:29:00,54.465,54.465,54.44,54.44,4776.0,BUD +2023-10-11 14:28:00,54.45,54.465,54.44,54.465,4066.0,BUD +2023-10-11 14:27:00,54.47,54.475,54.44,54.45,2808.0,BUD +2023-10-11 14:26:00,54.485,54.485,54.46,54.465,1645.0,BUD +2023-10-11 14:25:00,54.435,54.485,54.435,54.485,1779.0,BUD +2023-10-11 14:24:00,54.425,54.44,54.425,54.44,1414.0,BUD +2023-10-11 14:23:00,54.418,54.425,54.418,54.425,1295.0,BUD +2023-10-11 14:22:00,54.415,54.415,54.405,54.41,1550.0,BUD +2023-10-11 14:21:00,54.415,54.415,54.41,54.415,3503.0,BUD +2023-10-11 14:20:00,54.39,54.42,54.39,54.415,4921.0,BUD +2023-10-11 14:19:00,54.405,54.405,54.385,54.39,1146.0,BUD +2023-10-11 14:18:00,54.415,54.42,54.405,54.41,1090.0,BUD +2023-10-11 14:17:00,54.415,54.42,54.405,54.42,2579.0,BUD +2023-10-11 14:16:00,54.405,54.415,54.405,54.415,1247.0,BUD +2023-10-11 14:15:00,54.375,54.42,54.375,54.395,5007.0,BUD +2023-10-11 14:14:00,54.375,54.375,54.37,54.375,1995.0,BUD +2023-10-11 14:13:00,54.375,54.375,54.37,54.375,755.0,BUD +2023-10-11 14:12:00,54.395,54.395,54.37,54.37,1696.0,BUD +2023-10-11 14:11:00,54.38,54.395,54.38,54.395,5675.0,BUD +2023-10-11 14:10:00,54.355,54.38,54.355,54.375,3401.0,BUD +2023-10-11 14:09:00,54.36,54.36,54.355,54.355,2700.0,BUD +2023-10-11 14:08:00,54.36,54.37,54.36,54.365,1940.0,BUD +2023-10-11 14:07:00,54.38,54.39,54.36,54.36,2378.0,BUD +2023-10-11 14:06:00,54.389,54.395,54.385,54.385,1084.0,BUD +2023-10-11 14:05:00,54.37,54.385,54.351,54.385,4157.0,BUD +2023-10-11 14:04:00,54.385,54.395,54.37,54.37,1697.0,BUD +2023-10-11 14:03:00,54.405,54.435,54.385,54.39,3190.0,BUD +2023-10-11 14:02:00,54.41,54.43,54.405,54.41,5306.0,BUD +2023-10-11 14:01:00,54.41,54.42,54.41,54.41,1865.0,BUD +2023-10-11 14:00:00,54.38,54.415,54.37,54.415,11036.0,BUD +2023-10-11 13:59:00,54.37,54.385,54.37,54.38,4559.0,BUD +2023-10-11 13:58:00,54.375,54.38,54.375,54.375,2178.0,BUD +2023-10-11 13:57:00,54.365,54.38,54.365,54.375,2613.0,BUD +2023-10-11 13:56:00,54.36,54.37,54.36,54.37,1330.0,BUD +2023-10-11 13:55:00,54.345,54.355,54.345,54.355,1564.0,BUD +2023-10-11 13:54:00,54.325,54.345,54.325,54.345,1888.0,BUD +2023-10-11 13:53:00,54.335,54.37,54.322,54.322,7948.0,BUD +2023-10-11 13:52:00,54.315,54.34,54.315,54.335,2711.0,BUD +2023-10-11 13:51:00,54.305,54.315,54.3,54.315,1695.0,BUD +2023-10-11 13:50:00,54.3,54.305,54.3,54.305,2922.0,BUD +2023-10-11 13:49:00,54.31,54.315,54.295,54.295,1492.0,BUD +2023-10-11 13:48:00,54.31,54.31,54.3,54.305,3899.0,BUD +2023-10-11 13:47:00,54.345,54.345,54.31,54.31,1652.0,BUD +2023-10-11 13:46:00,54.365,54.365,54.345,54.345,6517.0,BUD +2023-10-11 13:45:00,54.345,54.37,54.341,54.365,3324.0,BUD +2023-10-11 13:44:00,54.345,54.345,54.345,54.345,600.0,BUD +2023-10-11 13:43:00,54.345,54.345,54.345,54.345,761.0,BUD +2023-10-11 13:42:00,54.335,54.34,54.335,54.335,1686.0,BUD +2023-10-11 13:41:00,54.335,54.335,54.335,54.335,924.0,BUD +2023-10-11 13:40:00,54.33,54.33,54.315,54.32,2748.0,BUD +2023-10-11 13:39:00,54.335,54.335,54.33,54.335,1318.0,BUD +2023-10-11 13:38:00,54.35,54.35,54.33,54.335,6882.0,BUD +2023-10-11 13:37:00,54.36,54.365,54.35,54.355,6330.0,BUD +2023-10-11 13:36:00,54.34,54.355,54.34,54.35,1840.0,BUD +2023-10-11 13:35:00,54.37,54.375,54.35,54.35,2950.0,BUD +2023-10-11 13:34:00,54.38,54.38,54.37,54.375,4174.0,BUD +2023-10-11 13:33:00,54.375,54.38,54.37,54.375,4576.0,BUD +2023-10-11 13:32:00,54.365,54.375,54.36,54.375,10572.0,BUD +2023-10-11 13:31:00,54.365,54.365,54.365,54.365,761.0,BUD +2023-10-11 13:30:00,54.385,54.385,54.365,54.365,2969.0,BUD +2023-10-11 13:29:00,54.39,54.39,54.384,54.384,942.0,BUD +2023-10-11 13:28:00,54.39,54.395,54.39,54.395,1275.0,BUD +2023-10-11 13:27:00,54.39,54.395,54.39,54.395,758.0,BUD +2023-10-11 13:26:00,54.395,54.395,54.385,54.385,769.0,BUD +2023-10-11 13:25:00,54.36,54.38,54.355,54.38,4545.0,BUD +2023-10-11 13:24:00,54.395,54.395,54.37,54.37,5225.0,BUD +2023-10-11 13:23:00,54.375,54.39,54.375,54.39,1101.0,BUD +2023-10-11 13:22:00,54.365,54.38,54.365,54.38,10335.0,BUD +2023-10-11 13:21:00,54.35,54.37,54.35,54.37,2220.0,BUD +2023-10-11 13:20:00,54.345,54.345,54.345,54.345,301.0,BUD +2023-10-11 13:19:00,54.36,54.36,54.33,54.34,5079.0,BUD +2023-10-11 13:18:00,54.36,54.37,54.355,54.37,2004.0,BUD +2023-10-11 13:17:00,54.37,54.37,54.36,54.365,1271.0,BUD +2023-10-11 13:16:00,54.4,54.4,54.385,54.385,1552.0,BUD +2023-10-11 13:15:00,54.405,54.41,54.4,54.4,2883.0,BUD +2023-10-11 13:14:00,54.39,54.405,54.39,54.405,4366.0,BUD +2023-10-11 13:13:00,54.39,54.39,54.38,54.38,6812.0,BUD +2023-10-11 13:12:00,54.39,54.395,54.385,54.385,1468.0,BUD +2023-10-11 13:11:00,54.385,54.395,54.385,54.395,1201.0,BUD +2023-10-11 13:10:00,54.38,54.385,54.38,54.385,2835.0,BUD +2023-10-11 13:09:00,54.37,54.38,54.37,54.38,2129.0,BUD +2023-10-11 13:08:00,54.365,54.37,54.365,54.365,1388.0,BUD +2023-10-11 13:07:00,54.365,54.37,54.36,54.365,3992.0,BUD +2023-10-11 13:06:00,54.355,54.37,54.355,54.37,1848.0,BUD +2023-10-11 13:05:00,54.355,54.36,54.35,54.355,2198.0,BUD +2023-10-11 13:04:00,54.345,54.35,54.34,54.35,2261.0,BUD +2023-10-11 13:03:00,54.35,54.35,54.34,54.35,822.0,BUD +2023-10-11 13:02:00,54.425,54.425,54.355,54.36,3083.0,BUD +2023-10-11 13:01:00,54.42,54.435,54.415,54.43,1722.0,BUD +2023-10-11 13:00:00,54.43,54.43,54.41,54.41,2128.0,BUD +2023-10-11 12:59:00,54.43,54.44,54.43,54.435,3590.0,BUD +2023-10-11 12:58:00,54.41,54.425,54.41,54.425,1424.0,BUD +2023-10-11 12:57:00,54.39,54.405,54.39,54.4,3821.0,BUD +2023-10-11 12:56:00,54.38,54.385,54.38,54.38,3116.0,BUD +2023-10-11 12:55:00,54.39,54.39,54.375,54.375,1541.0,BUD +2023-10-11 12:54:00,54.39,54.39,54.39,54.39,688.0,BUD +2023-10-11 12:53:00,54.405,54.405,54.39,54.39,3801.0,BUD +2023-10-11 12:52:00,54.412,54.412,54.405,54.408,1856.0,BUD +2023-10-11 12:51:00,54.47,54.47,54.42,54.42,4001.0,BUD +2023-10-11 12:50:00,54.46,54.465,54.46,54.465,1319.0,BUD +2023-10-11 12:49:00,54.445,54.465,54.445,54.465,7554.0,BUD +2023-10-11 12:48:00,54.435,54.445,54.431,54.44,3249.0,BUD +2023-10-11 12:47:00,54.435,54.44,54.43,54.435,4401.0,BUD +2023-10-11 12:46:00,54.435,54.44,54.434,54.435,2990.0,BUD +2023-10-11 12:45:00,54.4,54.425,54.4,54.42,3421.0,BUD +2023-10-11 12:44:00,54.395,54.41,54.393,54.393,2173.0,BUD +2023-10-11 12:43:00,54.395,54.395,54.39,54.395,5112.0,BUD +2023-10-11 12:42:00,54.395,54.395,54.395,54.395,458.0,BUD +2023-10-11 12:41:00,54.415,54.415,54.38,54.39,4702.0,BUD +2023-10-11 12:40:00,54.41,54.41,54.41,54.41,585.0,BUD +2023-10-11 12:39:00,54.405,54.405,54.403,54.402,326.0,BUD +2023-10-11 12:38:00,54.425,54.43,54.41,54.41,3003.0,BUD +2023-10-11 12:37:00,54.408,54.425,54.408,54.425,2396.0,BUD +2023-10-11 12:36:00,54.4,54.406,54.4,54.406,1108.0,BUD +2023-10-11 12:35:00,54.395,54.4,54.39,54.39,3352.0,BUD +2023-10-11 12:34:00,54.385,54.395,54.38,54.395,3011.0,BUD +2023-10-11 12:33:00,54.395,54.395,54.385,54.385,1123.0,BUD +2023-10-11 12:32:00,54.39,54.39,54.39,54.39,2816.0,BUD +2023-10-11 12:31:00,54.36,54.39,54.355,54.39,2406.0,BUD +2023-10-11 12:30:00,54.35,54.355,54.34,54.355,2974.0,BUD +2023-10-11 12:29:00,54.35,54.355,54.35,54.355,796.0,BUD +2023-10-11 12:28:00,54.34,54.36,54.33,54.34,6687.0,BUD +2023-10-11 12:27:00,54.37,54.37,54.34,54.343,5434.0,BUD +2023-10-11 12:26:00,54.37,54.375,54.37,54.375,700.0,BUD +2023-10-11 12:25:00,54.36,54.375,54.36,54.365,4125.0,BUD +2023-10-11 12:24:00,54.355,54.355,54.355,54.355,460.0,BUD +2023-10-11 12:23:00,54.361,54.375,54.36,54.36,1367.0,BUD +2023-10-11 12:22:00,54.38,54.38,54.36,54.36,4422.0,BUD +2023-10-11 12:21:00,54.392,54.4,54.385,54.385,2689.0,BUD +2023-10-11 12:20:00,54.41,54.419,54.4,54.4,3159.0,BUD +2023-10-11 12:19:00,54.4,54.425,54.4,54.41,3255.0,BUD +2023-10-11 12:18:00,54.41,54.41,54.4,54.4,1082.0,BUD +2023-10-11 12:17:00,54.435,54.435,54.42,54.42,7579.0,BUD +2023-10-11 12:16:00,54.42,54.44,54.42,54.435,2358.0,BUD +2023-10-11 12:15:00,54.45,54.45,54.425,54.43,2609.0,BUD +2023-10-11 12:14:00,54.47,54.47,54.455,54.455,1677.0,BUD +2023-10-11 12:13:00,54.475,54.475,54.465,54.475,1184.0,BUD +2023-10-11 12:12:00,54.48,54.49,54.475,54.475,1714.0,BUD +2023-10-11 12:11:00,54.47,54.48,54.47,54.47,1583.0,BUD +2023-10-11 12:10:00,54.46,54.47,54.46,54.465,941.0,BUD +2023-10-11 12:09:00,54.465,54.469,54.465,54.469,406.0,BUD +2023-10-11 12:08:00,54.495,54.495,54.455,54.455,4782.0,BUD +2023-10-11 12:07:00,54.44,54.495,54.44,54.495,5189.0,BUD +2023-10-11 12:06:00,54.43,54.43,54.425,54.43,2678.0,BUD +2023-10-11 12:05:00,54.435,54.435,54.43,54.432,4638.0,BUD +2023-10-11 12:04:00,54.455,54.455,54.43,54.435,6060.0,BUD +2023-10-11 12:03:00,54.45,54.45,54.445,54.45,3640.0,BUD +2023-10-11 12:02:00,54.455,54.465,54.455,54.455,1520.0,BUD +2023-10-11 12:01:00,54.46,54.465,54.455,54.46,1607.0,BUD +2023-10-11 12:00:00,54.46,54.475,54.45,54.45,2941.0,BUD +2023-10-11 11:59:00,54.455,54.46,54.455,54.455,1414.0,BUD +2023-10-11 11:58:00,54.465,54.465,54.445,54.455,2799.0,BUD +2023-10-11 11:57:00,54.46,54.465,54.46,54.465,3907.0,BUD +2023-10-11 11:56:00,54.445,54.46,54.44,54.455,2411.0,BUD +2023-10-11 11:55:00,54.495,54.495,54.47,54.47,2548.0,BUD +2023-10-11 11:54:00,54.515,54.515,54.51,54.51,2590.0,BUD +2023-10-11 11:53:00,54.525,54.525,54.515,54.515,1074.0,BUD +2023-10-11 11:52:00,54.52,54.525,54.52,54.525,488.0,BUD +2023-10-11 11:51:00,54.5,54.52,54.5,54.52,617.0,BUD +2023-10-11 11:50:00,54.5,54.51,54.495,54.495,5171.0,BUD +2023-10-11 11:49:00,54.485,54.499,54.48,54.495,4697.0,BUD +2023-10-11 11:48:00,54.485,54.49,54.485,54.485,1546.0,BUD +2023-10-11 11:47:00,54.5,54.51,54.485,54.485,742.0,BUD +2023-10-11 11:46:00,54.5,54.5,54.49,54.495,805.0,BUD +2023-10-11 11:45:00,54.48,54.485,54.48,54.48,860.0,BUD +2023-10-11 11:44:00,54.47,54.475,54.47,54.47,1050.0,BUD +2023-10-11 11:43:00,54.48,54.48,54.46,54.475,5465.0,BUD +2023-10-11 11:41:00,54.52,54.52,54.48,54.49,7026.0,BUD +2023-10-11 11:40:00,54.495,54.52,54.495,54.52,1807.0,BUD +2023-10-11 11:39:00,54.49,54.495,54.485,54.495,3246.0,BUD +2023-10-11 11:38:00,54.495,54.495,54.495,54.495,418.0,BUD +2023-10-11 11:37:00,54.52,54.52,54.495,54.495,927.0,BUD +2023-10-11 11:36:00,54.515,54.526,54.515,54.52,1204.0,BUD +2023-10-11 11:35:00,54.51,54.53,54.5,54.515,13223.0,BUD +2023-10-11 11:34:00,54.595,54.605,54.52,54.52,21301.0,BUD +2023-10-11 11:33:00,54.57,54.6,54.565,54.595,4919.0,BUD +2023-10-11 11:32:00,54.58,54.585,54.575,54.575,2755.0,BUD +2023-10-11 11:31:00,54.575,54.58,54.57,54.578,2465.0,BUD +2023-10-11 11:30:00,54.57,54.58,54.57,54.575,3802.0,BUD +2023-10-11 11:29:00,54.55,54.578,54.55,54.565,7098.0,BUD +2023-10-11 11:28:00,54.52,54.555,54.52,54.555,3541.0,BUD +2023-10-11 11:27:00,54.515,54.518,54.5,54.51,4211.0,BUD +2023-10-11 11:26:00,54.53,54.535,54.5,54.51,2711.0,BUD +2023-10-11 11:25:00,54.545,54.545,54.535,54.535,730.0,BUD +2023-10-11 11:24:00,54.54,54.55,54.54,54.55,23595.0,BUD +2023-10-11 11:23:00,54.495,54.545,54.49,54.535,3106.0,BUD +2023-10-11 11:22:00,54.45,54.495,54.45,54.495,4183.0,BUD +2023-10-11 11:21:00,54.45,54.455,54.445,54.445,1647.0,BUD +2023-10-11 11:20:00,54.46,54.46,54.42,54.44,2424.0,BUD +2023-10-11 11:19:00,54.47,54.47,54.464,54.47,1476.0,BUD +2023-10-11 11:18:00,54.455,54.49,54.455,54.47,4391.0,BUD +2023-10-11 11:17:00,54.475,54.48,54.45,54.45,5594.0,BUD +2023-10-11 11:16:00,54.51,54.525,54.475,54.475,3013.0,BUD +2023-10-11 11:15:00,54.56,54.56,54.51,54.51,8996.0,BUD +2023-10-11 11:14:00,54.565,54.57,54.56,54.56,2713.0,BUD +2023-10-11 11:13:00,54.595,54.6,54.57,54.57,6773.0,BUD +2023-10-11 11:12:00,54.59,54.615,54.585,54.595,5033.0,BUD +2023-10-11 11:11:00,54.6,54.6,54.575,54.585,1829.0,BUD +2023-10-11 11:10:00,54.62,54.625,54.6,54.6,2913.0,BUD +2023-10-11 11:09:00,54.6,54.625,54.595,54.625,1944.0,BUD +2023-10-11 11:08:00,54.575,54.59,54.57,54.585,4786.0,BUD +2023-10-11 11:07:00,54.6,54.61,54.57,54.58,3343.0,BUD +2023-10-11 11:06:00,54.6,54.61,54.59,54.61,2911.0,BUD +2023-10-11 11:05:00,54.57,54.605,54.57,54.605,1947.0,BUD +2023-10-11 11:04:00,54.56,54.57,54.545,54.56,1554.0,BUD +2023-10-11 11:03:00,54.54,54.57,54.535,54.565,2495.0,BUD +2023-10-11 11:02:00,54.555,54.565,54.54,54.54,6496.0,BUD +2023-10-11 11:01:00,54.49,54.555,54.48,54.555,6517.0,BUD +2023-10-11 11:00:00,54.485,54.495,54.47,54.495,12066.0,BUD +2023-10-11 10:59:00,54.425,54.48,54.425,54.48,5272.0,BUD +2023-10-11 10:58:00,54.395,54.425,54.395,54.42,4093.0,BUD +2023-10-11 10:57:00,54.405,54.405,54.385,54.4,4406.0,BUD +2023-10-11 10:56:00,54.41,54.41,54.39,54.405,3710.0,BUD +2023-10-11 10:55:00,54.41,54.42,54.4,54.415,2229.0,BUD +2023-10-11 10:54:00,54.48,54.48,54.41,54.415,13893.0,BUD +2023-10-11 10:53:00,54.505,54.51,54.485,54.485,6274.0,BUD +2023-10-11 10:52:00,54.505,54.52,54.5,54.505,4929.0,BUD +2023-10-11 10:51:00,54.475,54.515,54.475,54.505,4874.0,BUD +2023-10-11 10:50:00,54.49,54.505,54.46,54.46,8229.0,BUD +2023-10-11 10:49:00,54.515,54.52,54.48,54.485,5294.0,BUD +2023-10-11 10:48:00,54.51,54.52,54.5,54.51,5228.0,BUD +2023-10-11 10:47:00,54.52,54.52,54.505,54.51,7134.0,BUD +2023-10-11 10:46:00,54.53,54.54,54.51,54.54,3485.0,BUD +2023-10-11 10:45:00,54.55,54.555,54.53,54.53,7727.0,BUD +2023-10-11 10:44:00,54.53,54.54,54.53,54.54,4839.0,BUD +2023-10-11 10:43:00,54.535,54.54,54.515,54.53,5656.0,BUD +2023-10-11 10:42:00,54.55,54.58,54.53,54.533,6771.0,BUD +2023-10-11 10:41:00,54.515,54.56,54.515,54.56,15282.0,BUD +2023-10-11 10:40:00,54.52,54.535,54.505,54.515,4865.0,BUD +2023-10-11 10:39:00,54.49,54.53,54.49,54.52,4105.0,BUD +2023-10-11 10:38:00,54.495,54.5,54.485,54.49,4348.0,BUD +2023-10-11 10:37:00,54.48,54.5,54.48,54.5,8727.0,BUD +2023-10-11 10:36:00,54.495,54.5,54.48,54.48,2854.0,BUD +2023-10-11 10:35:00,54.49,54.49,54.48,54.49,2862.0,BUD +2023-10-11 10:34:00,54.475,54.5,54.475,54.5,8799.0,BUD +2023-10-11 10:33:00,54.45,54.48,54.45,54.48,1963.0,BUD +2023-10-11 10:32:00,54.47,54.475,54.435,54.45,2603.0,BUD +2023-10-11 10:31:00,54.44,54.46,54.44,54.46,3616.0,BUD +2023-10-11 10:30:00,54.39,54.445,54.39,54.44,11083.0,BUD +2023-10-11 10:29:00,54.385,54.39,54.375,54.385,4059.0,BUD +2023-10-11 10:28:00,54.36,54.39,54.355,54.38,2801.0,BUD +2023-10-11 10:27:00,54.31,54.36,54.31,54.35,3288.0,BUD +2023-10-11 10:26:00,54.32,54.32,54.3,54.308,4591.0,BUD +2023-10-11 10:25:00,54.36,54.36,54.3,54.325,7759.0,BUD +2023-10-11 10:24:00,54.31,54.38,54.305,54.36,14245.0,BUD +2023-10-11 10:23:00,54.35,54.35,54.305,54.305,10309.0,BUD +2023-10-11 10:22:00,54.4,54.41,54.345,54.345,3818.0,BUD +2023-10-11 10:21:00,54.44,54.44,54.4,54.41,4923.0,BUD +2023-10-11 10:20:00,54.405,54.445,54.405,54.445,6200.0,BUD +2023-10-11 10:19:00,54.48,54.48,54.405,54.405,4137.0,BUD +2023-10-11 10:18:00,54.47,54.49,54.47,54.48,3720.0,BUD +2023-10-11 10:17:00,54.44,54.46,54.44,54.46,7269.0,BUD +2023-10-11 10:16:00,54.42,54.45,54.415,54.445,7640.0,BUD +2023-10-11 10:15:00,54.44,54.45,54.42,54.425,4792.0,BUD +2023-10-11 10:14:00,54.445,54.47,54.435,54.44,6525.0,BUD +2023-10-11 10:13:00,54.5,54.52,54.48,54.49,3568.0,BUD +2023-10-11 10:12:00,54.55,54.55,54.495,54.5,7880.0,BUD +2023-10-11 10:11:00,54.59,54.59,54.55,54.565,5619.0,BUD +2023-10-11 10:10:00,54.66,54.66,54.59,54.59,6547.0,BUD +2023-10-11 10:09:00,54.65,54.66,54.63,54.66,3668.0,BUD +2023-10-11 10:08:00,54.7,54.7,54.655,54.655,5290.0,BUD +2023-10-11 10:07:00,54.73,54.75,54.69,54.705,5509.0,BUD +2023-10-11 10:06:00,54.71,54.74,54.71,54.73,10101.0,BUD +2023-10-11 10:05:00,54.665,54.71,54.66,54.71,9025.0,BUD +2023-10-11 10:04:00,54.62,54.655,54.62,54.65,4733.0,BUD +2023-10-11 10:03:00,54.645,54.645,54.61,54.615,4756.0,BUD +2023-10-11 10:02:00,54.65,54.66,54.63,54.645,6101.0,BUD +2023-10-11 10:01:00,54.59,54.65,54.59,54.65,5982.0,BUD +2023-10-11 10:00:00,54.61,54.64,54.59,54.59,17447.0,BUD +2023-10-11 09:59:00,54.59,54.6,54.565,54.59,4704.0,BUD +2023-10-11 09:58:00,54.615,54.62,54.59,54.59,4158.0,BUD +2023-10-11 09:57:00,54.65,54.65,54.595,54.61,4812.0,BUD +2023-10-11 09:56:00,54.63,54.67,54.63,54.655,5909.0,BUD +2023-10-11 09:55:00,54.54,54.63,54.54,54.63,14411.0,BUD +2023-10-11 09:54:00,54.56,54.57,54.46,54.52,31628.0,BUD +2023-10-11 09:53:00,54.59,54.59,54.56,54.56,13734.0,BUD +2023-10-11 09:52:00,54.61,54.63,54.555,54.575,7911.0,BUD +2023-10-11 09:51:00,54.7,54.71,54.61,54.61,12003.0,BUD +2023-10-11 09:50:00,54.67,54.7,54.665,54.7,11163.0,BUD +2023-10-11 09:49:00,54.705,54.715,54.65,54.68,8384.0,BUD +2023-10-11 09:48:00,54.625,54.68,54.615,54.68,11585.0,BUD +2023-10-11 09:47:00,54.62,54.64,54.62,54.64,3367.0,BUD +2023-10-11 09:46:00,54.58,54.64,54.58,54.625,7282.0,BUD +2023-10-11 09:45:00,54.58,54.6,54.56,54.58,9452.0,BUD +2023-10-11 09:44:00,54.54,54.585,54.54,54.58,7735.0,BUD +2023-10-11 09:43:00,54.57,54.57,54.52,54.53,15133.0,BUD +2023-10-11 09:42:00,54.44,54.57,54.42,54.565,7302.0,BUD +2023-10-11 09:41:00,54.53,54.53,54.44,54.44,1746.0,BUD +2023-10-11 09:40:00,54.53,54.54,54.51,54.54,12028.0,BUD +2023-10-11 09:39:00,54.39,54.525,54.39,54.525,5804.0,BUD +2023-10-11 09:38:00,54.48,54.49,54.4,54.4,14574.0,BUD +2023-10-11 09:37:00,54.48,54.51,54.46,54.462,10164.0,BUD +2023-10-11 09:36:00,54.53,54.53,54.48,54.481,6106.0,BUD +2023-10-11 09:35:00,54.53,54.55,54.51,54.515,6373.0,BUD +2023-10-11 09:34:00,54.45,54.51,54.45,54.51,7142.0,BUD +2023-10-11 09:33:00,54.56,54.56,54.39,54.44,12813.0,BUD +2023-10-11 09:32:00,54.69,54.69,54.55,54.55,8893.0,BUD +2023-10-11 09:31:00,54.59,54.68,54.56,54.68,16559.0,BUD +2023-10-11 09:30:00,54.58,54.69,54.58,54.59,37700.0,BUD +2023-10-11 09:29:00,54.58,54.63,54.58,54.59,2090.0,BUD +2023-10-11 09:25:00,54.45,54.5,54.45,54.49,484.0,BUD +2023-10-11 09:23:00,54.46,54.46,54.46,54.46,1.0,BUD +2023-10-11 09:20:00,54.49,54.51,54.48,54.49,523.0,BUD +2023-10-11 09:19:00,54.5,54.5,54.5,54.5,382.0,BUD +2023-10-11 09:15:00,54.51,54.51,54.5,54.51,1010.0,BUD +2023-10-11 09:14:00,54.53,54.54,54.51,54.51,1039.0,BUD +2023-10-11 09:13:00,54.57,54.57,54.53,54.53,18.0,BUD +2023-10-11 09:12:00,54.62,54.62,54.56,54.56,150.0,BUD +2023-10-11 09:06:00,54.61,54.61,54.61,54.61,341.0,BUD +2023-10-11 09:05:00,54.591,54.61,54.59,54.61,12.0,BUD +2023-10-11 09:04:00,54.54,54.55,54.54,54.55,210.0,BUD +2023-10-11 09:03:00,54.52,54.52,54.52,54.52,40.0,BUD +2023-10-11 09:01:00,54.67,54.67,54.62,54.62,325.0,BUD +2023-10-11 09:00:00,54.63,54.66,54.63,54.66,445.0,BUD +2023-10-11 08:59:00,54.63,54.63,54.63,54.63,1.0,BUD +2023-10-11 08:56:00,54.66,54.66,54.66,54.66,1.0,BUD +2023-10-11 08:55:00,54.66,54.66,54.66,54.66,1.0,BUD +2023-10-11 08:53:00,54.66,54.66,54.66,54.66,113.0,BUD +2023-10-11 08:52:00,54.68,54.7,54.68,54.7,281.0,BUD +2023-10-11 08:50:00,54.6,54.648,54.6,54.648,552.0,BUD +2023-10-11 08:48:00,54.58,54.58,54.58,54.58,10.0,BUD +2023-10-11 08:45:00,54.58,54.6,54.58,54.6,300.0,BUD +2023-10-11 08:44:00,54.505,54.505,54.505,54.505,1.0,BUD +2023-10-11 08:42:00,54.52,54.52,54.51,54.52,655.0,BUD +2023-10-11 08:41:00,54.49,54.49,54.49,54.49,110.0,BUD +2023-10-11 08:40:00,54.54,54.54,54.51,54.52,1120.0,BUD +2023-10-11 08:38:00,54.57,54.57,54.57,54.57,30.0,BUD +2023-10-11 08:35:00,54.59,54.62,54.58,54.62,341.0,BUD +2023-10-11 08:33:00,54.56,54.57,54.56,54.57,41.0,BUD +2023-10-11 08:32:00,54.54,54.54,54.54,54.54,20.0,BUD +2023-10-11 08:31:00,54.5,54.5,54.5,54.5,100.0,BUD +2023-10-11 08:30:00,54.55,54.55,54.55,54.55,10.0,BUD +2023-10-11 08:29:00,54.65,54.65,54.65,54.65,2.0,BUD +2023-10-11 08:26:00,54.65,54.65,54.65,54.65,10.0,BUD +2023-10-11 08:23:00,54.63,54.65,54.63,54.65,291.0,BUD +2023-10-11 08:21:00,54.575,54.575,54.575,54.575,20.0,BUD +2023-10-11 08:20:00,54.6,54.6,54.59,54.59,2616.0,BUD +2023-10-11 08:12:00,54.6,54.6,54.6,54.6,1.0,BUD +2023-10-11 08:11:00,54.628,54.628,54.628,54.628,14.0,BUD +2023-10-11 08:10:00,54.59,54.59,54.59,54.59,1.0,BUD +2023-10-11 08:09:00,54.58,54.59,54.58,54.59,117.0,BUD +2023-10-11 08:08:00,54.56,54.56,54.56,54.56,113.0,BUD +2023-10-11 08:07:00,54.53,54.55,54.53,54.55,227.0,BUD +2023-10-11 08:06:00,54.55,54.55,54.55,54.55,2.0,BUD +2023-10-11 08:02:00,53.64,53.64,53.64,53.64,2.0,BUD +2023-10-11 08:01:00,54.315,54.46,54.165,54.46,13.0,BUD +2023-10-11 08:00:00,54.152,54.43,53.64,53.64,24.0,BUD +2023-10-11 07:57:00,54.52,54.52,54.51,54.51,64.0,BUD +2023-10-11 07:55:00,54.52,54.52,54.51,54.51,11.0,BUD +2023-10-11 07:54:00,54.48,54.51,54.48,54.51,146.0,BUD +2023-10-11 07:52:00,54.48,54.48,54.48,54.48,2.0,BUD +2023-10-11 07:51:00,54.49,54.5,54.49,54.5,400.0,BUD +2023-10-11 07:45:00,54.44,54.45,54.44,54.45,3.0,BUD +2023-10-11 07:44:00,54.44,54.44,54.44,54.44,10.0,BUD +2023-10-11 07:43:00,54.41,54.43,54.41,54.43,22.0,BUD +2023-10-11 07:42:00,54.38,54.38,54.38,54.38,4.0,BUD +2023-10-11 07:41:00,54.4,54.4,54.4,54.4,10.0,BUD +2023-10-11 07:38:00,54.41,54.41,54.41,54.41,2.0,BUD +2023-10-11 07:37:00,54.4,54.4,54.4,54.4,2.0,BUD +2023-10-11 07:34:00,54.43,54.43,54.43,54.43,3.0,BUD +2023-10-11 07:32:00,54.38,54.38,54.38,54.38,1.0,BUD +2023-10-11 07:29:00,54.34,54.34,54.34,54.34,1.0,BUD +2023-10-11 07:22:00,54.32,54.32,54.32,54.32,1.0,BUD +2023-10-11 07:17:00,54.3,54.3,54.3,54.3,1000.0,BUD +2023-10-11 07:16:00,54.27,54.28,54.27,54.28,300.0,BUD +2023-10-11 07:08:00,54.26,54.26,54.26,54.26,1.0,BUD +2023-10-11 07:07:00,54.23,54.25,54.23,54.25,110.0,BUD +2023-10-11 07:06:00,54.22,54.23,54.22,54.23,2.0,BUD +2023-10-11 07:04:00,54.17,54.17,54.17,54.17,2.0,BUD +2023-10-11 07:00:00,54.13,54.13,54.11,54.11,82.0,BUD +2023-10-11 06:59:00,54.17,54.17,54.17,54.17,200.0,BUD +2023-10-11 06:23:00,54.24,54.25,54.24,54.25,500.0,BUD +2023-10-11 04:12:00,53.96,53.96,53.95,53.95,100.0,BUD +2023-10-11 04:03:00,53.9,53.9,53.9,53.9,104.0,BUD +2023-10-10 19:59:00,53.84,53.85,53.83,53.85,334.0,BUD +2023-10-10 19:58:00,53.44,53.44,53.44,53.44,5.0,BUD +2023-10-10 19:51:00,53.645,53.645,53.645,53.645,1.0,BUD +2023-10-10 19:49:00,53.44,53.44,53.44,53.44,1.0,BUD +2023-10-10 19:22:00,53.645,53.645,53.645,53.645,1.0,BUD +2023-10-10 19:00:00,53.64,53.64,53.64,53.64,53956.0,BUD +2023-10-10 18:53:00,53.55,53.55,53.55,53.55,99.0,BUD +2023-10-10 18:50:00,53.67,53.7,53.67,53.7,100.0,BUD +2023-10-10 18:47:00,53.49,53.49,53.49,53.49,3.0,BUD +2023-10-10 18:31:00,53.48,53.48,53.48,53.48,2.0,BUD +2023-10-10 18:30:00,53.64,53.64,53.64,53.64,53956.0,BUD +2023-10-10 18:21:00,53.67,53.67,53.67,53.67,1.0,BUD +2023-10-10 18:17:00,53.81,53.81,53.81,53.81,2.0,BUD +2023-10-10 18:15:00,53.25,53.25,53.25,53.25,2.0,BUD +2023-10-10 18:07:00,53.25,53.25,53.25,53.25,19.0,BUD +2023-10-10 18:05:00,53.53,53.53,53.53,53.53,90.0,BUD +2023-10-10 18:03:00,53.48,53.53,53.48,53.53,2.0,BUD +2023-10-10 18:00:00,53.67,53.67,53.67,53.67,2.0,BUD +2023-10-10 17:58:00,53.67,53.67,53.67,53.67,2.0,BUD +2023-10-10 17:52:00,53.74,53.74,53.74,53.74,2.0,BUD +2023-10-10 17:51:00,53.66,53.67,53.66,53.67,10.0,BUD +2023-10-10 17:48:00,53.81,53.81,53.81,53.81,3.0,BUD +2023-10-10 17:47:00,53.25,53.25,53.25,53.25,1.0,BUD +2023-10-10 17:35:00,53.67,53.67,53.67,53.67,3.0,BUD +2023-10-10 17:34:00,53.67,53.67,53.67,53.67,4.0,BUD +2023-10-10 17:30:00,53.505,53.505,53.505,53.505,1.0,BUD +2023-10-10 17:19:00,53.9,53.9,53.9,53.9,2.0,BUD +2023-10-10 17:17:00,53.505,53.66,53.505,53.66,2.0,BUD +2023-10-10 17:11:00,53.65,53.65,53.535,53.535,3.0,BUD +2023-10-10 16:57:00,53.66,53.66,53.66,53.66,1.0,BUD +2023-10-10 16:52:00,53.65,53.65,53.42,53.42,35.0,BUD +2023-10-10 16:47:00,53.535,53.535,53.535,53.535,1.0,BUD +2023-10-10 16:43:00,53.64,53.64,53.64,53.64,5188.0,BUD +2023-10-10 16:40:00,53.41,53.535,53.41,53.535,15.0,BUD +2023-10-10 16:32:00,53.65,53.65,53.65,53.65,3.0,BUD +2023-10-10 16:26:00,53.535,53.535,53.535,53.535,1.0,BUD +2023-10-10 16:23:00,53.65,53.65,53.65,53.65,3.0,BUD +2023-10-10 16:15:00,53.65,53.65,53.65,53.65,1.0,BUD +2023-10-10 16:14:00,53.41,53.41,53.41,53.41,2.0,BUD +2023-10-10 16:13:00,53.535,53.535,53.535,53.535,1.0,BUD +2023-10-10 16:12:00,53.64,53.64,53.535,53.535,10001.0,BUD +2023-10-10 16:10:00,53.64,53.64,53.535,53.535,63957.0,BUD +2023-10-10 16:05:00,53.66,53.66,53.66,53.66,1.0,BUD +2023-10-10 16:03:00,53.43,53.43,53.43,53.43,1.0,BUD +2023-10-10 16:00:00,53.65,53.65,53.63,53.64,108101.0,BUD +2023-10-10 15:59:00,53.635,53.65,53.63,53.63,22814.0,BUD +2023-10-10 15:58:00,53.62,53.645,53.62,53.64,22857.0,BUD +2023-10-10 15:57:00,53.62,53.63,53.62,53.625,4689.0,BUD +2023-10-10 15:56:00,53.635,53.635,53.62,53.62,6536.0,BUD +2023-10-10 15:55:00,53.62,53.65,53.62,53.635,10001.0,BUD +2023-10-10 15:54:00,53.62,53.63,53.605,53.615,7278.0,BUD +2023-10-10 15:53:00,53.63,53.635,53.62,53.62,9674.0,BUD +2023-10-10 15:52:00,53.635,53.645,53.63,53.635,5108.0,BUD +2023-10-10 15:51:00,53.655,53.655,53.645,53.645,3152.0,BUD +2023-10-10 15:50:00,53.66,53.67,53.65,53.65,7155.0,BUD +2023-10-10 15:49:00,53.635,53.66,53.635,53.655,6351.0,BUD +2023-10-10 15:48:00,53.64,53.64,53.635,53.635,1791.0,BUD +2023-10-10 15:47:00,53.635,53.64,53.63,53.635,5858.0,BUD +2023-10-10 15:46:00,53.66,53.66,53.63,53.631,3426.0,BUD +2023-10-10 15:45:00,53.655,53.665,53.65,53.665,6997.0,BUD +2023-10-10 15:44:00,53.65,53.66,53.65,53.655,3368.0,BUD +2023-10-10 15:43:00,53.63,53.648,53.63,53.645,6719.0,BUD +2023-10-10 15:42:00,53.635,53.635,53.63,53.63,1443.0,BUD +2023-10-10 15:41:00,53.64,53.645,53.63,53.63,4818.0,BUD +2023-10-10 15:40:00,53.61,53.64,53.61,53.635,4865.0,BUD +2023-10-10 15:39:00,53.605,53.605,53.6,53.605,1878.0,BUD +2023-10-10 15:38:00,53.58,53.61,53.58,53.61,4810.0,BUD +2023-10-10 15:37:00,53.58,53.585,53.57,53.571,4418.0,BUD +2023-10-10 15:36:00,53.56,53.575,53.56,53.575,4063.0,BUD +2023-10-10 15:35:00,53.57,53.57,53.56,53.565,4119.0,BUD +2023-10-10 15:34:00,53.58,53.58,53.565,53.575,2922.0,BUD +2023-10-10 15:33:00,53.6,53.6,53.57,53.58,7695.0,BUD +2023-10-10 15:32:00,53.615,53.615,53.6,53.6,2969.0,BUD +2023-10-10 15:31:00,53.6,53.615,53.6,53.615,2369.0,BUD +2023-10-10 15:30:00,53.59,53.6,53.585,53.6,6559.0,BUD +2023-10-10 15:29:00,53.605,53.605,53.595,53.595,3588.0,BUD +2023-10-10 15:28:00,53.615,53.615,53.6,53.6,3044.0,BUD +2023-10-10 15:27:00,53.605,53.62,53.605,53.61,2367.0,BUD +2023-10-10 15:26:00,53.59,53.6,53.59,53.6,1406.0,BUD +2023-10-10 15:25:00,53.585,53.6,53.58,53.6,4805.0,BUD +2023-10-10 15:24:00,53.57,53.59,53.57,53.58,3622.0,BUD +2023-10-10 15:23:00,53.59,53.595,53.565,53.565,9777.0,BUD +2023-10-10 15:22:00,53.575,53.585,53.575,53.585,4641.0,BUD +2023-10-10 15:21:00,53.56,53.575,53.56,53.575,2423.0,BUD +2023-10-10 15:20:00,53.581,53.585,53.55,53.55,3512.0,BUD +2023-10-10 15:19:00,53.6,53.6,53.58,53.585,4865.0,BUD +2023-10-10 15:18:00,53.6,53.6,53.59,53.595,821.0,BUD +2023-10-10 15:17:00,53.605,53.62,53.605,53.62,6478.0,BUD +2023-10-10 15:16:00,53.605,53.62,53.6,53.6,8916.0,BUD +2023-10-10 15:15:00,53.605,53.605,53.6,53.605,1915.0,BUD +2023-10-10 15:14:00,53.6,53.605,53.6,53.605,3328.0,BUD +2023-10-10 15:13:00,53.585,53.595,53.585,53.585,5084.0,BUD +2023-10-10 15:12:00,53.575,53.59,53.575,53.575,2463.0,BUD +2023-10-10 15:11:00,53.585,53.585,53.57,53.575,3377.0,BUD +2023-10-10 15:10:00,53.585,53.595,53.58,53.59,3053.0,BUD +2023-10-10 15:09:00,53.57,53.585,53.57,53.585,2791.0,BUD +2023-10-10 15:08:00,53.575,53.575,53.56,53.565,2342.0,BUD +2023-10-10 15:07:00,53.565,53.575,53.56,53.57,2990.0,BUD +2023-10-10 15:06:00,53.565,53.565,53.56,53.56,537.0,BUD +2023-10-10 15:05:00,53.575,53.58,53.56,53.56,2261.0,BUD +2023-10-10 15:04:00,53.56,53.575,53.56,53.57,3891.0,BUD +2023-10-10 15:03:00,53.56,53.565,53.555,53.565,2791.0,BUD +2023-10-10 15:02:00,53.555,53.56,53.554,53.555,1920.0,BUD +2023-10-10 15:01:00,53.58,53.585,53.55,53.55,4803.0,BUD +2023-10-10 15:00:00,53.575,53.585,53.575,53.585,1836.0,BUD +2023-10-10 14:59:00,53.585,53.59,53.58,53.58,1752.0,BUD +2023-10-10 14:58:00,53.575,53.585,53.575,53.585,1795.0,BUD +2023-10-10 14:57:00,53.57,53.59,53.565,53.565,4284.0,BUD +2023-10-10 14:56:00,53.56,53.57,53.555,53.57,2656.0,BUD +2023-10-10 14:55:00,53.58,53.58,53.565,53.57,4484.0,BUD +2023-10-10 14:54:00,53.59,53.59,53.58,53.58,1844.0,BUD +2023-10-10 14:53:00,53.615,53.615,53.59,53.59,4176.0,BUD +2023-10-10 14:52:00,53.62,53.621,53.61,53.62,3673.0,BUD +2023-10-10 14:51:00,53.62,53.62,53.62,53.62,3153.0,BUD +2023-10-10 14:50:00,53.63,53.63,53.61,53.615,1764.0,BUD +2023-10-10 14:49:00,53.665,53.675,53.64,53.64,6499.0,BUD +2023-10-10 14:48:00,53.625,53.65,53.625,53.65,2261.0,BUD +2023-10-10 14:47:00,53.63,53.63,53.62,53.625,1353.0,BUD +2023-10-10 14:46:00,53.635,53.635,53.621,53.63,1986.0,BUD +2023-10-10 14:45:00,53.615,53.635,53.614,53.635,1132.0,BUD +2023-10-10 14:44:00,53.6,53.6,53.595,53.6,1850.0,BUD +2023-10-10 14:43:00,53.58,53.6,53.58,53.595,4586.0,BUD +2023-10-10 14:42:00,53.58,53.58,53.575,53.575,1269.0,BUD +2023-10-10 14:41:00,53.56,53.575,53.56,53.57,3552.0,BUD +2023-10-10 14:40:00,53.555,53.555,53.55,53.55,1050.0,BUD +2023-10-10 14:39:00,53.54,53.555,53.54,53.555,1387.0,BUD +2023-10-10 14:38:00,53.545,53.555,53.545,53.545,3536.0,BUD +2023-10-10 14:37:00,53.545,53.545,53.54,53.545,1000.0,BUD +2023-10-10 14:36:00,53.61,53.61,53.55,53.55,5011.0,BUD +2023-10-10 14:35:00,53.616,53.625,53.61,53.615,3283.0,BUD +2023-10-10 14:34:00,53.595,53.615,53.595,53.615,1130.0,BUD +2023-10-10 14:33:00,53.595,53.6,53.59,53.595,1241.0,BUD +2023-10-10 14:32:00,53.59,53.595,53.59,53.595,2147.0,BUD +2023-10-10 14:31:00,53.57,53.59,53.57,53.59,2028.0,BUD +2023-10-10 14:30:00,53.555,53.565,53.555,53.565,824.0,BUD +2023-10-10 14:29:00,53.57,53.57,53.55,53.55,1649.0,BUD +2023-10-10 14:28:00,53.58,53.58,53.57,53.57,1543.0,BUD +2023-10-10 14:27:00,53.56,53.58,53.56,53.58,2100.0,BUD +2023-10-10 14:26:00,53.51,53.53,53.51,53.53,1572.0,BUD +2023-10-10 14:25:00,53.535,53.535,53.505,53.505,2072.0,BUD +2023-10-10 14:24:00,53.535,53.535,53.535,53.535,636.0,BUD +2023-10-10 14:23:00,53.54,53.54,53.53,53.535,1356.0,BUD +2023-10-10 14:22:00,53.54,53.54,53.535,53.535,940.0,BUD +2023-10-10 14:21:00,53.54,53.55,53.54,53.545,752087.0,BUD +2023-10-10 14:20:00,53.54,53.55,53.54,53.54,1538.0,BUD +2023-10-10 14:19:00,53.52,53.535,53.52,53.53,3113.0,BUD +2023-10-10 14:18:00,53.52,53.52,53.5,53.52,1522.0,BUD +2023-10-10 14:17:00,53.51,53.535,53.51,53.525,3466.0,BUD +2023-10-10 14:16:00,53.505,53.505,53.5,53.505,1517.0,BUD +2023-10-10 14:15:00,53.495,53.505,53.49,53.505,1653.0,BUD +2023-10-10 14:14:00,53.52,53.52,53.5,53.5,2337.0,BUD +2023-10-10 14:13:00,53.525,53.53,53.52,53.521,1637.0,BUD +2023-10-10 14:12:00,53.52,53.53,53.52,53.525,1135.0,BUD +2023-10-10 14:11:00,53.515,53.525,53.515,53.525,1214.0,BUD +2023-10-10 14:10:00,53.51,53.512,53.51,53.512,1527.0,BUD +2023-10-10 14:09:00,53.535,53.535,53.513,53.515,1218.0,BUD +2023-10-10 14:08:00,53.525,53.535,53.525,53.53,700.0,BUD +2023-10-10 14:07:00,53.53,53.535,53.53,53.53,1052.0,BUD +2023-10-10 14:06:00,53.54,53.55,53.535,53.54,1457.0,BUD +2023-10-10 14:05:00,53.56,53.565,53.55,53.55,2270.0,BUD +2023-10-10 14:04:00,53.545,53.565,53.54,53.56,2250.0,BUD +2023-10-10 14:03:00,53.53,53.55,53.53,53.54,1421.0,BUD +2023-10-10 14:02:00,53.545,53.545,53.53,53.53,1285.0,BUD +2023-10-10 14:01:00,53.535,53.54,53.53,53.54,1368.0,BUD +2023-10-10 14:00:00,53.54,53.545,53.539,53.54,4291.0,BUD +2023-10-10 13:59:00,53.535,53.535,53.535,53.535,352.0,BUD +2023-10-10 13:58:00,53.55,53.555,53.535,53.535,2506.0,BUD +2023-10-10 13:57:00,53.56,53.56,53.555,53.555,2218.0,BUD +2023-10-10 13:56:00,53.575,53.58,53.56,53.56,2409.0,BUD +2023-10-10 13:55:00,53.555,53.575,53.555,53.57,4876.0,BUD +2023-10-10 13:54:00,53.55,53.555,53.55,53.555,599.0,BUD +2023-10-10 13:53:00,53.515,53.55,53.515,53.55,1707.0,BUD +2023-10-10 13:52:00,53.555,53.555,53.52,53.52,2763.0,BUD +2023-10-10 13:51:00,53.565,53.565,53.55,53.55,1706.0,BUD +2023-10-10 13:50:00,53.535,53.55,53.535,53.55,825.0,BUD +2023-10-10 13:49:00,53.55,53.55,53.532,53.532,2101.0,BUD +2023-10-10 13:48:00,53.52,53.545,53.52,53.545,1380.0,BUD +2023-10-10 13:47:00,53.529,53.529,53.515,53.525,1748.0,BUD +2023-10-10 13:46:00,53.525,53.53,53.52,53.525,1146.0,BUD +2023-10-10 13:45:00,53.53,53.53,53.515,53.515,1250.0,BUD +2023-10-10 13:44:00,53.525,53.535,53.52,53.535,1220.0,BUD +2023-10-10 13:43:00,53.505,53.515,53.505,53.515,1207.0,BUD +2023-10-10 13:42:00,53.5,53.515,53.497,53.51,1954.0,BUD +2023-10-10 13:41:00,53.5,53.5,53.5,53.5,878.0,BUD +2023-10-10 13:40:00,53.47,53.49,53.47,53.49,1640.0,BUD +2023-10-10 13:39:00,53.45,53.45,53.45,53.45,1060.0,BUD +2023-10-10 13:38:00,53.47,53.47,53.455,53.455,742.0,BUD +2023-10-10 13:37:00,53.46,53.46,53.45,53.46,1500.0,BUD +2023-10-10 13:36:00,53.455,53.47,53.455,53.46,2043.0,BUD +2023-10-10 13:35:00,53.45,53.465,53.45,53.455,1185.0,BUD +2023-10-10 13:34:00,53.45,53.45,53.445,53.45,1276.0,BUD +2023-10-10 13:33:00,53.43,53.455,53.43,53.455,1171.0,BUD +2023-10-10 13:32:00,53.475,53.475,53.42,53.423,3208.0,BUD +2023-10-10 13:31:00,53.485,53.49,53.47,53.475,2073.0,BUD +2023-10-10 13:30:00,53.48,53.485,53.48,53.48,2095.0,BUD +2023-10-10 13:29:00,53.465,53.48,53.465,53.471,806.0,BUD +2023-10-10 13:28:00,53.475,53.48,53.475,53.48,485.0,BUD +2023-10-10 13:27:00,53.46,53.484,53.46,53.48,2890.0,BUD +2023-10-10 13:26:00,53.47,53.47,53.455,53.455,1651.0,BUD +2023-10-10 13:25:00,53.495,53.495,53.465,53.465,812.0,BUD +2023-10-10 13:24:00,53.486,53.49,53.48,53.49,2323.0,BUD +2023-10-10 13:23:00,53.49,53.49,53.475,53.48,1156.0,BUD +2023-10-10 13:22:00,53.485,53.495,53.485,53.495,720.0,BUD +2023-10-10 13:21:00,53.53,53.53,53.48,53.48,1528.0,BUD +2023-10-10 13:20:00,53.485,53.53,53.48,53.525,4134.0,BUD +2023-10-10 13:19:00,53.476,53.48,53.465,53.47,900.0,BUD +2023-10-10 13:18:00,53.46,53.49,53.46,53.485,7934.0,BUD +2023-10-10 13:17:00,53.45,53.455,53.43,53.455,465.0,BUD +2023-10-10 13:16:00,53.415,53.45,53.415,53.45,2224.0,BUD +2023-10-10 13:15:00,53.395,53.42,53.38,53.42,2090.0,BUD +2023-10-10 13:14:00,53.42,53.42,53.4,53.4,954.0,BUD +2023-10-10 13:13:00,53.425,53.435,53.425,53.43,1026.0,BUD +2023-10-10 13:12:00,53.43,53.43,53.415,53.415,1499.0,BUD +2023-10-10 13:11:00,53.44,53.44,53.435,53.44,1089.0,BUD +2023-10-10 13:10:00,53.44,53.45,53.44,53.445,1151.0,BUD +2023-10-10 13:09:00,53.41,53.42,53.4,53.415,2276.0,BUD +2023-10-10 13:08:00,53.425,53.425,53.405,53.41,1313.0,BUD +2023-10-10 13:07:00,53.43,53.43,53.43,53.43,820.0,BUD +2023-10-10 13:06:00,53.405,53.46,53.405,53.43,7161.0,BUD +2023-10-10 13:05:00,53.44,53.44,53.41,53.41,5818.0,BUD +2023-10-10 13:04:00,53.56,53.56,53.45,53.45,11934.0,BUD +2023-10-10 13:03:00,53.59,53.59,53.56,53.56,3155.0,BUD +2023-10-10 13:02:00,53.56,53.58,53.56,53.58,1354.0,BUD +2023-10-10 13:01:00,53.57,53.57,53.555,53.555,2046.0,BUD +2023-10-10 13:00:00,53.565,53.565,53.565,53.565,525.0,BUD +2023-10-10 12:59:00,53.59,53.59,53.579,53.579,3249.0,BUD +2023-10-10 12:58:00,53.58,53.585,53.58,53.58,933.0,BUD +2023-10-10 12:57:00,53.57,53.58,53.57,53.58,1453.0,BUD +2023-10-10 12:56:00,53.575,53.58,53.565,53.565,1293.0,BUD +2023-10-10 12:55:00,53.61,53.61,53.585,53.585,2564.0,BUD +2023-10-10 12:54:00,53.625,53.625,53.605,53.61,1431.0,BUD +2023-10-10 12:53:00,53.62,53.625,53.62,53.62,1179.0,BUD +2023-10-10 12:52:00,53.615,53.63,53.615,53.62,2021.0,BUD +2023-10-10 12:51:00,53.61,53.615,53.61,53.61,1730.0,BUD +2023-10-10 12:49:00,53.605,53.605,53.6,53.605,710.0,BUD +2023-10-10 12:48:00,53.605,53.605,53.605,53.605,733.0,BUD +2023-10-10 12:47:00,53.605,53.609,53.605,53.609,888.0,BUD +2023-10-10 12:46:00,53.6,53.605,53.6,53.605,1477.0,BUD +2023-10-10 12:45:00,53.605,53.61,53.605,53.61,750.0,BUD +2023-10-10 12:44:00,53.61,53.615,53.6,53.605,1826.0,BUD +2023-10-10 12:43:00,53.615,53.615,53.6,53.6,1715.0,BUD +2023-10-10 12:42:00,53.62,53.625,53.62,53.62,1300.0,BUD +2023-10-10 12:41:00,53.63,53.63,53.62,53.62,3713.0,BUD +2023-10-10 12:40:00,53.63,53.631,53.63,53.63,2178.0,BUD +2023-10-10 12:39:00,53.63,53.63,53.626,53.63,704.0,BUD +2023-10-10 12:38:00,53.64,53.645,53.63,53.63,1927.0,BUD +2023-10-10 12:37:00,53.64,53.64,53.63,53.63,4340.0,BUD +2023-10-10 12:36:00,53.66,53.66,53.65,53.65,746.0,BUD +2023-10-10 12:35:00,53.66,53.66,53.655,53.655,570.0,BUD +2023-10-10 12:34:00,53.66,53.665,53.66,53.665,1498.0,BUD +2023-10-10 12:33:00,53.658,53.658,53.65,53.65,6321.0,BUD +2023-10-10 12:32:00,53.65,53.665,53.65,53.66,1882.0,BUD +2023-10-10 12:31:00,53.635,53.655,53.635,53.65,9288.0,BUD +2023-10-10 12:30:00,53.635,53.64,53.63,53.635,968.0,BUD +2023-10-10 12:29:00,53.635,53.635,53.635,53.635,583.0,BUD +2023-10-10 12:28:00,53.64,53.64,53.63,53.63,1943.0,BUD +2023-10-10 12:27:00,53.63,53.64,53.625,53.63,1679.0,BUD +2023-10-10 12:26:00,53.63,53.635,53.63,53.635,918.0,BUD +2023-10-10 12:25:00,53.63,53.63,53.63,53.63,540.0,BUD +2023-10-10 12:24:00,53.63,53.63,53.625,53.625,1087.0,BUD +2023-10-10 12:23:00,53.63,53.635,53.625,53.634,3131.0,BUD +2023-10-10 12:22:00,53.625,53.63,53.62,53.62,2963.0,BUD +2023-10-10 12:21:00,53.65,53.65,53.63,53.63,1657.0,BUD +2023-10-10 12:20:00,53.67,53.67,53.66,53.66,1690.0,BUD +2023-10-10 12:19:00,53.66,53.67,53.655,53.665,5407.0,BUD +2023-10-10 12:18:00,53.639,53.665,53.638,53.665,2356.0,BUD +2023-10-10 12:17:00,53.645,53.645,53.635,53.635,3087.0,BUD +2023-10-10 12:16:00,53.659,53.659,53.65,53.65,435.0,BUD +2023-10-10 12:15:00,53.66,53.66,53.655,53.66,1543.0,BUD +2023-10-10 12:14:00,53.67,53.67,53.66,53.661,1544.0,BUD +2023-10-10 12:13:00,53.67,53.675,53.665,53.665,1324.0,BUD +2023-10-10 12:11:00,53.675,53.675,53.67,53.671,4104.0,BUD +2023-10-10 12:10:00,53.68,53.69,53.67,53.686,1907.0,BUD +2023-10-10 12:09:00,53.685,53.69,53.685,53.69,1628.0,BUD +2023-10-10 12:08:00,53.695,53.695,53.689,53.689,4199.0,BUD +2023-10-10 12:07:00,53.689,53.69,53.689,53.69,930.0,BUD +2023-10-10 12:06:00,53.683,53.685,53.68,53.685,2436.0,BUD +2023-10-10 12:05:00,53.695,53.695,53.685,53.685,2181.0,BUD +2023-10-10 12:04:00,53.7,53.711,53.69,53.69,1308.0,BUD +2023-10-10 12:03:00,53.7,53.705,53.695,53.705,1902.0,BUD +2023-10-10 12:02:00,53.68,53.7,53.68,53.695,1228.0,BUD +2023-10-10 12:01:00,53.675,53.675,53.675,53.675,351.0,BUD +2023-10-10 12:00:00,53.69,53.69,53.675,53.677,1436.0,BUD +2023-10-10 11:59:00,53.705,53.705,53.68,53.69,2264.0,BUD +2023-10-10 11:58:00,53.72,53.72,53.695,53.7,2081.0,BUD +2023-10-10 11:57:00,53.71,53.715,53.69,53.715,3957.0,BUD +2023-10-10 11:56:00,53.68,53.705,53.68,53.7,1684.0,BUD +2023-10-10 11:55:00,53.63,53.655,53.63,53.655,1810.0,BUD +2023-10-10 11:54:00,53.63,53.63,53.625,53.625,467.0,BUD +2023-10-10 11:53:00,53.635,53.64,53.625,53.64,1170.0,BUD +2023-10-10 11:52:00,53.635,53.65,53.63,53.65,1598.0,BUD +2023-10-10 11:51:00,53.63,53.64,53.625,53.635,1499.0,BUD +2023-10-10 11:49:00,53.63,53.63,53.63,53.63,268.0,BUD +2023-10-10 11:48:00,53.655,53.655,53.625,53.625,10311.0,BUD +2023-10-10 11:47:00,53.66,53.66,53.655,53.655,1079.0,BUD +2023-10-10 11:46:00,53.7,53.71,53.68,53.68,2715.0,BUD +2023-10-10 11:45:00,53.73,53.73,53.695,53.695,1923.0,BUD +2023-10-10 11:44:00,53.72,53.72,53.72,53.72,812.0,BUD +2023-10-10 11:43:00,53.715,53.715,53.705,53.71,1134.0,BUD +2023-10-10 11:41:00,53.66,53.72,53.66,53.715,13095.0,BUD +2023-10-10 11:40:00,53.65,53.655,53.65,53.655,949.0,BUD +2023-10-10 11:39:00,53.64,53.655,53.64,53.655,844.0,BUD +2023-10-10 11:38:00,53.65,53.65,53.63,53.635,1282.0,BUD +2023-10-10 11:37:00,53.63,53.65,53.625,53.65,1654.0,BUD +2023-10-10 11:36:00,53.645,53.645,53.62,53.625,1574.0,BUD +2023-10-10 11:35:00,53.675,53.675,53.64,53.64,4840.0,BUD +2023-10-10 11:34:00,53.66,53.68,53.64,53.675,8821.0,BUD +2023-10-10 11:33:00,53.665,53.665,53.655,53.655,2474.0,BUD +2023-10-10 11:32:00,53.665,53.665,53.66,53.66,1369.0,BUD +2023-10-10 11:31:00,53.63,53.66,53.62,53.66,7992.0,BUD +2023-10-10 11:30:00,53.59,53.635,53.585,53.635,6507.0,BUD +2023-10-10 11:29:00,53.59,53.595,53.575,53.585,2171.0,BUD +2023-10-10 11:28:00,53.585,53.59,53.57,53.575,2014.0,BUD +2023-10-10 11:27:00,53.59,53.595,53.582,53.582,2831.0,BUD +2023-10-10 11:26:00,53.57,53.585,53.57,53.585,4839.0,BUD +2023-10-10 11:25:00,53.605,53.61,53.57,53.57,5436.0,BUD +2023-10-10 11:24:00,53.61,53.615,53.595,53.61,6486.0,BUD +2023-10-10 11:23:00,53.615,53.615,53.605,53.605,665.0,BUD +2023-10-10 11:22:00,53.62,53.63,53.61,53.615,2481.0,BUD +2023-10-10 11:21:00,53.62,53.63,53.615,53.62,1154.0,BUD +2023-10-10 11:20:00,53.66,53.66,53.63,53.63,3900.0,BUD +2023-10-10 11:19:00,53.68,53.68,53.65,53.65,2111.0,BUD +2023-10-10 11:18:00,53.68,53.68,53.65,53.675,6438.0,BUD +2023-10-10 11:17:00,53.7,53.705,53.69,53.69,2269.0,BUD +2023-10-10 11:16:00,53.705,53.705,53.7,53.705,1101.0,BUD +2023-10-10 11:15:00,53.665,53.71,53.66,53.705,13308.0,BUD +2023-10-10 11:14:00,53.675,53.675,53.66,53.665,5165.0,BUD +2023-10-10 11:13:00,53.68,53.68,53.67,53.68,4115.0,BUD +2023-10-10 11:12:00,53.685,53.69,53.68,53.685,1184.0,BUD +2023-10-10 11:11:00,53.68,53.69,53.67,53.685,7627.0,BUD +2023-10-10 11:10:00,53.715,53.715,53.675,53.68,2794.0,BUD +2023-10-10 11:09:00,53.71,53.71,53.7,53.7,4063.0,BUD +2023-10-10 11:08:00,53.68,53.745,53.68,53.715,12951.0,BUD +2023-10-10 11:07:00,53.635,53.67,53.635,53.67,4022.0,BUD +2023-10-10 11:06:00,53.64,53.645,53.63,53.645,1763.0,BUD +2023-10-10 11:05:00,53.655,53.66,53.635,53.64,943.0,BUD +2023-10-10 11:04:00,53.61,53.645,53.61,53.64,3402.0,BUD +2023-10-10 11:03:00,53.59,53.61,53.59,53.61,1163.0,BUD +2023-10-10 11:02:00,53.58,53.6,53.58,53.59,1401.0,BUD +2023-10-10 11:01:00,53.57,53.585,53.565,53.58,5557.0,BUD +2023-10-10 11:00:00,53.58,53.585,53.55,53.56,2217.0,BUD +2023-10-10 10:59:00,53.59,53.59,53.57,53.58,7012.0,BUD +2023-10-10 10:58:00,53.57,53.585,53.57,53.585,2227.0,BUD +2023-10-10 10:57:00,53.56,53.585,53.56,53.585,2306.0,BUD +2023-10-10 10:56:00,53.57,53.58,53.56,53.58,2377.0,BUD +2023-10-10 10:55:00,53.58,53.58,53.55,53.56,2254.0,BUD +2023-10-10 10:54:00,53.645,53.645,53.58,53.59,2462.0,BUD +2023-10-10 10:53:00,53.62,53.645,53.62,53.645,1505.0,BUD +2023-10-10 10:52:00,53.629,53.635,53.62,53.62,7642.0,BUD +2023-10-10 10:51:00,53.6,53.625,53.6,53.625,3676.0,BUD +2023-10-10 10:50:00,53.59,53.61,53.59,53.6,5445.0,BUD +2023-10-10 10:49:00,53.585,53.59,53.58,53.58,2500.0,BUD +2023-10-10 10:48:00,53.6,53.605,53.58,53.58,2739.0,BUD +2023-10-10 10:47:00,53.642,53.645,53.595,53.595,3954.0,BUD +2023-10-10 10:46:00,53.63,53.645,53.627,53.64,2931.0,BUD +2023-10-10 10:45:00,53.66,53.66,53.625,53.63,3094.0,BUD +2023-10-10 10:44:00,53.665,53.675,53.65,53.675,4543.0,BUD +2023-10-10 10:43:00,53.715,53.72,53.66,53.665,7418.0,BUD +2023-10-10 10:42:00,53.69,53.72,53.68,53.72,5818.0,BUD +2023-10-10 10:41:00,53.72,53.725,53.695,53.695,15305.0,BUD +2023-10-10 10:40:00,53.73,53.73,53.715,53.715,977.0,BUD +2023-10-10 10:39:00,53.785,53.79,53.745,53.745,4498.0,BUD +2023-10-10 10:38:00,53.772,53.815,53.772,53.808,3806.0,BUD +2023-10-10 10:37:00,53.72,53.77,53.71,53.77,6892.0,BUD +2023-10-10 10:36:00,53.7,53.72,53.7,53.72,2449.0,BUD +2023-10-10 10:35:00,53.695,53.7,53.685,53.695,1674.0,BUD +2023-10-10 10:34:00,53.67,53.695,53.67,53.69,4116.0,BUD +2023-10-10 10:33:00,53.67,53.67,53.64,53.665,4019.0,BUD +2023-10-10 10:32:00,53.69,53.69,53.66,53.66,2287.0,BUD +2023-10-10 10:31:00,53.703,53.703,53.68,53.685,5753.0,BUD +2023-10-10 10:30:00,53.705,53.725,53.69,53.7,3072.0,BUD +2023-10-10 10:29:00,53.73,53.73,53.7,53.7,2266.0,BUD +2023-10-10 10:28:00,53.725,53.735,53.721,53.73,4142.0,BUD +2023-10-10 10:27:00,53.73,53.73,53.71,53.71,2437.0,BUD +2023-10-10 10:26:00,53.74,53.74,53.71,53.71,2546.0,BUD +2023-10-10 10:25:00,53.7,53.73,53.7,53.73,2153.0,BUD +2023-10-10 10:24:00,53.72,53.72,53.69,53.7,2232.0,BUD +2023-10-10 10:23:00,53.7,53.705,53.695,53.705,2218.0,BUD +2023-10-10 10:22:00,53.705,53.72,53.7,53.71,4189.0,BUD +2023-10-10 10:21:00,53.705,53.705,53.68,53.69,1906.0,BUD +2023-10-10 10:20:00,53.67,53.685,53.66,53.685,1928.0,BUD +2023-10-10 10:19:00,53.66,53.67,53.66,53.67,1448.0,BUD +2023-10-10 10:18:00,53.65,53.67,53.64,53.661,2770.0,BUD +2023-10-10 10:17:00,53.625,53.655,53.625,53.65,1220.0,BUD +2023-10-10 10:16:00,53.64,53.64,53.61,53.62,2136.0,BUD +2023-10-10 10:15:00,53.6,53.64,53.6,53.64,1714.0,BUD +2023-10-10 10:14:00,53.625,53.63,53.6,53.6,1469.0,BUD +2023-10-10 10:13:00,53.65,53.65,53.63,53.63,4443.0,BUD +2023-10-10 10:12:00,53.64,53.68,53.64,53.67,4001.0,BUD +2023-10-10 10:11:00,53.61,53.645,53.61,53.645,1917.0,BUD +2023-10-10 10:10:00,53.61,53.615,53.595,53.605,4371.0,BUD +2023-10-10 10:09:00,53.61,53.615,53.6,53.61,5227.0,BUD +2023-10-10 10:08:00,53.63,53.63,53.61,53.63,2993.0,BUD +2023-10-10 10:07:00,53.625,53.645,53.62,53.63,4054.0,BUD +2023-10-10 10:06:00,53.64,53.645,53.61,53.62,3212.0,BUD +2023-10-10 10:05:00,53.62,53.63,53.59,53.63,4711.0,BUD +2023-10-10 10:04:00,53.61,53.645,53.6,53.62,3162.0,BUD +2023-10-10 10:03:00,53.6,53.63,53.6,53.63,3034.0,BUD +2023-10-10 10:02:00,53.54,53.585,53.51,53.585,4559.0,BUD +2023-10-10 10:01:00,53.52,53.57,53.52,53.54,6821.0,BUD +2023-10-10 10:00:00,53.51,53.535,53.51,53.53,3429.0,BUD +2023-10-10 09:59:00,53.47,53.5,53.46,53.5,5812.0,BUD +2023-10-10 09:58:00,53.47,53.495,53.46,53.48,2622.0,BUD +2023-10-10 09:57:00,53.47,53.49,53.47,53.47,4515.0,BUD +2023-10-10 09:56:00,53.46,53.5,53.46,53.49,3144.0,BUD +2023-10-10 09:55:00,53.495,53.495,53.46,53.465,3717.0,BUD +2023-10-10 09:54:00,53.485,53.5,53.48,53.5,2592.0,BUD +2023-10-10 09:53:00,53.49,53.49,53.47,53.485,4628.0,BUD +2023-10-10 09:52:00,53.44,53.495,53.44,53.49,6330.0,BUD +2023-10-10 09:51:00,53.48,53.49,53.435,53.45,8135.0,BUD +2023-10-10 09:50:00,53.44,53.485,53.44,53.48,4976.0,BUD +2023-10-10 09:49:00,53.435,53.45,53.42,53.43,6833.0,BUD +2023-10-10 09:48:00,53.39,53.435,53.39,53.43,3642.0,BUD +2023-10-10 09:47:00,53.42,53.42,53.38,53.38,4240.0,BUD +2023-10-10 09:46:00,53.41,53.44,53.41,53.424,4629.0,BUD +2023-10-10 09:45:00,53.385,53.39,53.34,53.39,7697.0,BUD +2023-10-10 09:44:00,53.33,53.385,53.31,53.385,5473.0,BUD +2023-10-10 09:43:00,53.355,53.355,53.32,53.33,5289.0,BUD +2023-10-10 09:42:00,53.41,53.425,53.35,53.36,3935.0,BUD +2023-10-10 09:41:00,53.34,53.4,53.34,53.4,3485.0,BUD +2023-10-10 09:40:00,53.35,53.41,53.34,53.34,6833.0,BUD +2023-10-10 09:39:00,53.305,53.34,53.28,53.34,7103.0,BUD +2023-10-10 09:38:00,53.31,53.38,53.305,53.32,4373.0,BUD +2023-10-10 09:37:00,53.32,53.33,53.305,53.31,4521.0,BUD +2023-10-10 09:36:00,53.36,53.365,53.31,53.31,9337.0,BUD +2023-10-10 09:35:00,53.35,53.38,53.35,53.38,1607.0,BUD +2023-10-10 09:34:00,53.37,53.37,53.33,53.33,3767.0,BUD +2023-10-10 09:33:00,53.37,53.4,53.37,53.4,3652.0,BUD +2023-10-10 09:32:00,53.41,53.46,53.403,53.42,5061.0,BUD +2023-10-10 09:31:00,53.44,53.44,53.39,53.39,5169.0,BUD +2023-10-10 09:30:00,53.4,53.52,53.4,53.46,27987.0,BUD +2023-10-10 09:29:00,53.37,53.438,53.37,53.438,1501.0,BUD +2023-10-10 09:28:00,53.37,53.38,53.355,53.355,301.0,BUD +2023-10-10 09:25:00,53.391,53.391,53.391,53.391,2.0,BUD +2023-10-10 09:24:00,53.41,53.41,53.39,53.39,43.0,BUD +2023-10-10 09:19:00,53.56,53.59,53.56,53.59,187.0,BUD +2023-10-10 09:17:00,53.551,53.551,53.551,53.551,1.0,BUD +2023-10-10 09:16:00,53.54,53.57,53.54,53.57,46.0,BUD +2023-10-10 09:15:00,53.53,53.53,53.53,53.53,113.0,BUD +2023-10-10 09:14:00,53.5,53.5,53.5,53.5,16.0,BUD +2023-10-10 09:13:00,53.43,53.52,53.43,53.5,621.0,BUD +2023-10-10 09:10:00,53.41,53.42,53.41,53.42,1000.0,BUD +2023-10-10 09:09:00,53.44,53.44,53.4,53.4,265.0,BUD +2023-10-10 09:08:00,53.47,53.47,53.42,53.42,404.0,BUD +2023-10-10 09:07:00,53.45,53.45,53.45,53.45,22.0,BUD +2023-10-10 09:06:00,53.48,53.48,53.48,53.48,1.0,BUD +2023-10-10 09:04:00,53.42,53.44,53.42,53.44,208.0,BUD +2023-10-10 09:03:00,53.39,53.39,53.39,53.39,4.0,BUD +2023-10-10 09:00:00,53.36,53.39,53.35,53.35,197.0,BUD +2023-10-10 08:59:00,53.32,53.32,53.32,53.32,25.0,BUD +2023-10-10 08:58:00,53.33,53.36,53.33,53.36,8.0,BUD +2023-10-10 08:56:00,53.35,53.35,53.35,53.35,93.0,BUD +2023-10-10 08:55:00,53.31,53.33,53.31,53.33,208.0,BUD +2023-10-10 08:54:00,53.26,53.26,53.26,53.26,29.0,BUD +2023-10-10 08:52:00,53.17,53.17,53.17,53.17,200.0,BUD +2023-10-10 08:51:00,53.169,53.169,53.169,53.169,10.0,BUD +2023-10-10 08:49:00,53.18,53.18,53.18,53.18,1.0,BUD +2023-10-10 08:45:00,53.2,53.2,53.2,53.2,300.0,BUD +2023-10-10 08:44:00,53.2,53.2,53.19,53.2,1404.0,BUD +2023-10-10 08:43:00,53.23,53.23,53.22,53.22,25.0,BUD +2023-10-10 08:42:00,53.21,53.21,53.21,53.21,100.0,BUD +2023-10-10 08:38:00,53.21,53.23,53.21,53.23,6.0,BUD +2023-10-10 08:37:00,53.2,53.2,53.2,53.2,100.0,BUD +2023-10-10 08:30:00,53.145,53.145,53.145,53.145,1.0,BUD +2023-10-10 08:27:00,53.111,53.111,53.111,53.111,5.0,BUD +2023-10-10 08:21:00,53.095,53.095,53.095,53.095,1.0,BUD +2023-10-10 08:17:00,53.18,53.18,53.18,53.18,1.0,BUD +2023-10-10 08:16:00,53.16,53.16,53.16,53.16,1.0,BUD +2023-10-10 08:12:00,53.18,53.18,53.18,53.18,6.0,BUD +2023-10-10 08:11:00,53.185,53.185,53.185,53.185,1.0,BUD +2023-10-10 08:07:00,53.165,53.165,53.165,53.165,1.0,BUD +2023-10-10 08:03:00,53.0,53.0,53.0,53.0,2.0,BUD +2023-10-10 08:02:00,52.99,53.13,52.99,53.0,22.0,BUD +2023-10-10 08:01:00,53.245,53.27,52.54,52.54,6.0,BUD +2023-10-10 08:00:00,53.261,53.29,53.15,53.15,34.0,BUD +2023-10-10 07:52:00,53.14,53.14,53.14,53.14,75.0,BUD +2023-10-10 07:46:00,53.29,53.29,53.29,53.29,10.0,BUD +2023-10-10 07:45:00,53.26,53.26,53.26,53.26,10.0,BUD +2023-10-10 07:37:00,53.24,53.24,53.24,53.24,500.0,BUD +2023-10-10 07:33:00,53.21,53.21,53.21,53.21,100.0,BUD +2023-10-10 07:28:00,53.26,53.26,53.26,53.26,8.0,BUD +2023-10-10 07:24:00,53.24,53.24,53.24,53.24,28.0,BUD +2023-10-10 07:14:00,53.23,53.24,53.23,53.24,72.0,BUD +2023-10-10 07:11:00,53.19,53.19,53.19,53.19,1.0,BUD +2023-10-10 07:07:00,53.25,53.25,53.25,53.25,50.0,BUD +2023-10-10 07:05:00,53.24,53.24,53.24,53.24,100.0,BUD +2023-10-10 07:00:00,53.22,53.24,53.22,53.24,24.0,BUD +2023-10-10 06:58:00,53.26,53.26,53.26,53.26,1.0,BUD +2023-10-10 06:32:00,53.18,53.19,53.18,53.19,1000.0,BUD +2023-10-10 05:47:00,53.13,53.13,53.13,53.13,18.0,BUD +2023-10-10 05:23:00,53.1,53.1,53.1,53.1,100.0,BUD +2023-10-10 05:19:00,52.97,52.97,52.97,52.97,6.0,BUD +2023-10-10 04:00:00,52.16,52.16,52.16,52.16,1.0,BUD +2023-10-09 19:54:00,52.16,52.16,52.16,52.16,1.0,BUD +2023-10-09 19:51:00,52.55,52.55,52.55,52.55,30.0,BUD +2023-10-09 19:50:00,52.55,52.55,52.355,52.355,2.0,BUD +2023-10-09 19:49:00,52.54,52.54,52.54,52.54,23.0,BUD +2023-10-09 19:43:00,52.355,52.355,52.355,52.355,1.0,BUD +2023-10-09 19:41:00,52.21,52.355,52.21,52.355,3.0,BUD +2023-10-09 19:40:00,52.16,52.16,52.16,52.16,1.0,BUD +2023-10-09 19:38:00,52.54,52.54,52.54,52.54,1.0,BUD +2023-10-09 19:33:00,52.55,52.55,52.355,52.355,5.0,BUD +2023-10-09 19:22:00,52.54,52.54,52.54,52.54,1.0,BUD +2023-10-09 19:00:00,52.54,52.55,52.54,52.55,36715.0,BUD +2023-10-09 18:59:00,52.16,52.16,52.16,52.16,1.0,BUD +2023-10-09 18:48:00,52.0,52.275,52.0,52.275,6.0,BUD +2023-10-09 18:35:00,52.55,52.55,52.55,52.55,1.0,BUD +2023-10-09 18:31:00,52.55,52.55,52.55,52.55,1.0,BUD +2023-10-09 18:30:00,52.54,52.54,52.54,52.54,36713.0,BUD +2023-10-09 18:18:00,52.36,52.36,52.36,52.36,1.0,BUD +2023-10-09 17:58:00,52.36,52.36,52.36,52.36,1.0,BUD +2023-10-09 17:50:00,52.17,52.17,52.17,52.17,50.0,BUD +2023-10-09 17:25:00,52.55,52.55,52.55,52.55,10.0,BUD +2023-10-09 17:23:00,52.6,52.6,52.6,52.6,10.0,BUD +2023-10-09 17:21:00,52.0,52.55,52.0,52.55,9.0,BUD +2023-10-09 17:13:00,52.68,52.68,52.68,52.68,1.0,BUD +2023-10-09 17:11:00,52.68,52.68,52.68,52.68,2.0,BUD +2023-10-09 17:02:00,52.67,52.67,52.67,52.67,2.0,BUD +2023-10-09 16:59:00,52.615,52.615,52.615,52.615,1.0,BUD +2023-10-09 16:57:00,52.55,52.55,52.55,52.55,2.0,BUD +2023-10-09 16:56:00,52.615,52.615,52.55,52.56,11.0,BUD +2023-10-09 16:54:00,52.68,52.68,52.615,52.615,2.0,BUD +2023-10-09 16:53:00,52.68,52.68,52.68,52.68,20.0,BUD +2023-10-09 16:49:00,52.68,52.68,52.615,52.615,5.0,BUD +2023-10-09 16:45:00,52.68,52.68,52.615,52.615,3.0,BUD +2023-10-09 16:42:00,52.56,52.615,52.56,52.56,19.0,BUD +2023-10-09 16:39:00,52.68,52.68,52.68,52.68,5.0,BUD +2023-10-09 16:38:00,52.55,52.55,52.55,52.55,1.0,BUD +2023-10-09 16:32:00,53.1,53.1,53.1,53.1,1.0,BUD +2023-10-09 16:30:00,52.55,52.55,52.55,52.55,1.0,BUD +2023-10-09 16:27:00,52.0,52.0,52.0,52.0,2.0,BUD +2023-10-09 16:22:00,52.55,52.55,52.55,52.55,1.0,BUD +2023-10-09 16:21:00,53.1,53.1,53.1,53.1,1.0,BUD +2023-10-09 16:14:00,52.69,52.69,52.55,52.55,4.0,BUD +2023-10-09 16:11:00,52.0,52.0,52.0,52.0,1.0,BUD +2023-10-09 16:10:00,52.54,52.54,52.54,52.54,36713.0,BUD +2023-10-09 16:00:00,52.535,52.54,52.535,52.54,73641.0,BUD +2023-10-09 15:59:00,52.53,52.55,52.53,52.535,32616.0,BUD +2023-10-09 15:58:00,52.525,52.54,52.515,52.535,24596.0,BUD +2023-10-09 15:57:00,52.52,52.525,52.52,52.52,10497.0,BUD +2023-10-09 15:56:00,52.53,52.53,52.52,52.525,7303.0,BUD +2023-10-09 15:55:00,52.52,52.535,52.52,52.53,17154.0,BUD +2023-10-09 15:54:00,52.515,52.525,52.51,52.525,9055.0,BUD +2023-10-09 15:53:00,52.51,52.52,52.51,52.515,7156.0,BUD +2023-10-09 15:52:00,52.52,52.52,52.5,52.51,9139.0,BUD +2023-10-09 15:51:00,52.52,52.525,52.52,52.525,3927.0,BUD +2023-10-09 15:50:00,52.5,52.53,52.49,52.52,16952.0,BUD +2023-10-09 15:49:00,52.5,52.505,52.49,52.505,9918.0,BUD +2023-10-09 15:48:00,52.49,52.5,52.49,52.5,5937.0,BUD +2023-10-09 15:47:00,52.49,52.5,52.49,52.5,4538.0,BUD +2023-10-09 15:46:00,52.495,52.495,52.485,52.485,1998.0,BUD +2023-10-09 15:45:00,52.49,52.494,52.48,52.49,6398.0,BUD +2023-10-09 15:44:00,52.5,52.5,52.485,52.49,7775.0,BUD +2023-10-09 15:43:00,52.5,52.505,52.495,52.505,6326.0,BUD +2023-10-09 15:42:00,52.5,52.5,52.495,52.5,6114.0,BUD +2023-10-09 15:41:00,52.515,52.515,52.5,52.5,2361.0,BUD +2023-10-09 15:40:00,52.505,52.515,52.5,52.515,4919.0,BUD +2023-10-09 15:39:00,52.5,52.51,52.5,52.505,4378.0,BUD +2023-10-09 15:38:00,52.505,52.506,52.501,52.505,1739.0,BUD +2023-10-09 15:37:00,52.5,52.51,52.5,52.505,4142.0,BUD +2023-10-09 15:36:00,52.5,52.5,52.491,52.495,1514.0,BUD +2023-10-09 15:35:00,52.495,52.496,52.495,52.495,2064.0,BUD +2023-10-09 15:34:00,52.5,52.5,52.49,52.49,1495.0,BUD +2023-10-09 15:33:00,52.495,52.5,52.495,52.5,1345.0,BUD +2023-10-09 15:32:00,52.48,52.5,52.48,52.49,3665.0,BUD +2023-10-09 15:31:00,52.47,52.485,52.47,52.48,4265.0,BUD +2023-10-09 15:30:00,52.485,52.488,52.47,52.47,2577.0,BUD +2023-10-09 15:29:00,52.48,52.49,52.48,52.485,5581.0,BUD +2023-10-09 15:28:00,52.48,52.48,52.47,52.48,1585.0,BUD +2023-10-09 15:27:00,52.475,52.48,52.475,52.48,1453.0,BUD +2023-10-09 15:26:00,52.475,52.48,52.472,52.48,3595.0,BUD +2023-10-09 15:25:00,52.47,52.475,52.47,52.475,848.0,BUD +2023-10-09 15:24:00,52.455,52.475,52.45,52.47,8056.0,BUD +2023-10-09 15:23:00,52.45,52.455,52.45,52.455,1175.0,BUD +2023-10-09 15:22:00,52.455,52.458,52.45,52.455,1407.0,BUD +2023-10-09 15:21:00,52.46,52.465,52.45,52.46,2721.0,BUD +2023-10-09 15:20:00,52.46,52.46,52.455,52.455,619.0,BUD +2023-10-09 15:19:00,52.47,52.47,52.45,52.47,2617.0,BUD +2023-10-09 15:18:00,52.49,52.49,52.48,52.48,4345.0,BUD +2023-10-09 15:17:00,52.46,52.49,52.46,52.49,9783.0,BUD +2023-10-09 15:16:00,52.47,52.47,52.465,52.465,2461.0,BUD +2023-10-09 15:15:00,52.48,52.48,52.46,52.47,5043.0,BUD +2023-10-09 15:14:00,52.48,52.49,52.475,52.485,3250.0,BUD +2023-10-09 15:13:00,52.495,52.495,52.49,52.49,2512.0,BUD +2023-10-09 15:12:00,52.485,52.495,52.485,52.495,4239.0,BUD +2023-10-09 15:11:00,52.475,52.485,52.475,52.485,1529.0,BUD +2023-10-09 15:10:00,52.46,52.471,52.46,52.471,4199.0,BUD +2023-10-09 15:09:00,52.46,52.47,52.46,52.47,6223.0,BUD +2023-10-09 15:08:00,52.47,52.47,52.46,52.46,2378.0,BUD +2023-10-09 15:07:00,52.47,52.47,52.465,52.47,3082.0,BUD +2023-10-09 15:06:00,52.485,52.485,52.475,52.475,1501.0,BUD +2023-10-09 15:05:00,52.465,52.485,52.465,52.481,2784.0,BUD +2023-10-09 15:04:00,52.47,52.48,52.465,52.465,4208.0,BUD +2023-10-09 15:03:00,52.48,52.485,52.47,52.47,1464.0,BUD +2023-10-09 15:02:00,52.49,52.49,52.48,52.48,2745.0,BUD +2023-10-09 15:01:00,52.46,52.49,52.45,52.49,10680.0,BUD +2023-10-09 15:00:00,52.49,52.49,52.46,52.46,7111.0,BUD +2023-10-09 14:59:00,52.49,52.49,52.49,52.49,787.0,BUD +2023-10-09 14:58:00,52.5,52.5,52.49,52.495,2026.0,BUD +2023-10-09 14:57:00,52.515,52.515,52.5,52.5,2218.0,BUD +2023-10-09 14:56:00,52.505,52.515,52.5,52.515,2960.0,BUD +2023-10-09 14:55:00,52.461,52.505,52.461,52.505,3136.0,BUD +2023-10-09 14:54:00,52.465,52.465,52.465,52.465,330.0,BUD +2023-10-09 14:53:00,52.46,52.465,52.45,52.465,1661.0,BUD +2023-10-09 14:52:00,52.46,52.46,52.455,52.46,5811.0,BUD +2023-10-09 14:51:00,52.48,52.48,52.46,52.465,4387.0,BUD +2023-10-09 14:50:00,52.48,52.48,52.48,52.48,1643.0,BUD +2023-10-09 14:49:00,52.485,52.49,52.48,52.48,5374.0,BUD +2023-10-09 14:48:00,52.49,52.49,52.485,52.485,756.0,BUD +2023-10-09 14:47:00,52.49,52.49,52.485,52.49,1456.0,BUD +2023-10-09 14:46:00,52.49,52.49,52.48,52.49,1224.0,BUD +2023-10-09 14:45:00,52.52,52.525,52.49,52.49,6802.0,BUD +2023-10-09 14:44:00,52.515,52.53,52.515,52.53,1143.0,BUD +2023-10-09 14:43:00,52.49,52.515,52.49,52.515,5674.0,BUD +2023-10-09 14:42:00,52.48,52.495,52.48,52.495,2365.0,BUD +2023-10-09 14:41:00,52.475,52.48,52.475,52.48,2728.0,BUD +2023-10-09 14:40:00,52.465,52.48,52.46,52.475,1013.0,BUD +2023-10-09 14:39:00,52.446,52.46,52.445,52.46,2276.0,BUD +2023-10-09 14:38:00,52.44,52.44,52.44,52.44,1256.0,BUD +2023-10-09 14:37:00,52.44,52.45,52.44,52.44,2126.0,BUD +2023-10-09 14:36:00,52.45,52.45,52.435,52.435,4218.0,BUD +2023-10-09 14:35:00,52.46,52.46,52.458,52.458,1597.0,BUD +2023-10-09 14:34:00,52.465,52.465,52.46,52.464,2849.0,BUD +2023-10-09 14:33:00,52.463,52.466,52.462,52.465,1254.0,BUD +2023-10-09 14:32:00,52.465,52.47,52.465,52.47,1707.0,BUD +2023-10-09 14:31:00,52.475,52.475,52.465,52.465,1519.0,BUD +2023-10-09 14:30:00,52.475,52.475,52.475,52.475,544.0,BUD +2023-10-09 14:29:00,52.465,52.475,52.465,52.47,2550.0,BUD +2023-10-09 14:28:00,52.47,52.47,52.465,52.465,902.0,BUD +2023-10-09 14:27:00,52.47,52.47,52.465,52.465,728.0,BUD +2023-10-09 14:26:00,52.465,52.465,52.45,52.465,4045.0,BUD +2023-10-09 14:25:00,52.46,52.465,52.46,52.465,1465.0,BUD +2023-10-09 14:24:00,52.45,52.455,52.45,52.455,1200.0,BUD +2023-10-09 14:23:00,52.46,52.46,52.452,52.452,1063.0,BUD +2023-10-09 14:22:00,52.465,52.465,52.46,52.46,2560.0,BUD +2023-10-09 14:21:00,52.46,52.465,52.46,52.46,1654.0,BUD +2023-10-09 14:20:00,52.453,52.455,52.452,52.455,355.0,BUD +2023-10-09 14:19:00,52.485,52.485,52.455,52.455,3590.0,BUD +2023-10-09 14:18:00,52.485,52.485,52.485,52.485,915.0,BUD +2023-10-09 14:17:00,52.48,52.485,52.48,52.485,1442.0,BUD +2023-10-09 14:16:00,52.475,52.476,52.475,52.475,1301.0,BUD +2023-10-09 14:15:00,52.47,52.48,52.465,52.48,1016.0,BUD +2023-10-09 14:14:00,52.47,52.47,52.462,52.47,2543.0,BUD +2023-10-09 14:13:00,52.48,52.48,52.48,52.48,1110.0,BUD +2023-10-09 14:12:00,52.48,52.49,52.475,52.48,9298.0,BUD +2023-10-09 14:11:00,52.485,52.49,52.48,52.483,1604.0,BUD +2023-10-09 14:10:00,52.485,52.49,52.48,52.48,2071.0,BUD +2023-10-09 14:09:00,52.485,52.49,52.48,52.485,2656.0,BUD +2023-10-09 14:08:00,52.475,52.485,52.474,52.485,1047.0,BUD +2023-10-09 14:07:00,52.44,52.475,52.44,52.475,2618.0,BUD +2023-10-09 14:06:00,52.445,52.445,52.434,52.434,1896.0,BUD +2023-10-09 14:05:00,52.445,52.445,52.44,52.44,646.0,BUD +2023-10-09 14:04:00,52.44,52.45,52.435,52.45,1818.0,BUD +2023-10-09 14:03:00,52.44,52.445,52.44,52.44,889.0,BUD +2023-10-09 14:02:00,52.42,52.43,52.415,52.43,5770.0,BUD +2023-10-09 14:01:00,52.435,52.44,52.42,52.428,3131.0,BUD +2023-10-09 14:00:00,52.4,52.42,52.395,52.42,6082.0,BUD +2023-10-09 13:59:00,52.39,52.395,52.39,52.395,983.0,BUD +2023-10-09 13:58:00,52.4,52.4,52.39,52.39,2537.0,BUD +2023-10-09 13:57:00,52.39,52.39,52.39,52.39,1022.0,BUD +2023-10-09 13:56:00,52.389,52.389,52.385,52.385,927.0,BUD +2023-10-09 13:55:00,52.378,52.39,52.375,52.385,2943.0,BUD +2023-10-09 13:54:00,52.365,52.37,52.365,52.37,1437.0,BUD +2023-10-09 13:53:00,52.37,52.37,52.36,52.36,2124.0,BUD +2023-10-09 13:52:00,52.37,52.37,52.36,52.37,1417.0,BUD +2023-10-09 13:51:00,52.37,52.37,52.37,52.37,1225.0,BUD +2023-10-09 13:50:00,52.365,52.365,52.36,52.365,659.0,BUD +2023-10-09 13:49:00,52.38,52.38,52.36,52.37,1363.0,BUD +2023-10-09 13:48:00,52.365,52.385,52.365,52.385,766.0,BUD +2023-10-09 13:47:00,52.34,52.34,52.335,52.34,1050.0,BUD +2023-10-09 13:46:00,52.35,52.35,52.345,52.345,1320.0,BUD +2023-10-09 13:45:00,52.34,52.361,52.34,52.361,2409.0,BUD +2023-10-09 13:44:00,52.33,52.35,52.325,52.335,7783.0,BUD +2023-10-09 13:43:00,52.275,52.32,52.275,52.32,4895.0,BUD +2023-10-09 13:42:00,52.26,52.275,52.26,52.27,3044.0,BUD +2023-10-09 13:41:00,52.25,52.25,52.25,52.25,1979.0,BUD +2023-10-09 13:40:00,52.24,52.245,52.24,52.245,2326.0,BUD +2023-10-09 13:39:00,52.23,52.23,52.23,52.23,1297.0,BUD +2023-10-09 13:38:00,52.245,52.245,52.22,52.23,3394.0,BUD +2023-10-09 13:37:00,52.24,52.255,52.235,52.25,3012.0,BUD +2023-10-09 13:36:00,52.23,52.23,52.23,52.23,1783.0,BUD +2023-10-09 13:35:00,52.21,52.22,52.21,52.22,1403.0,BUD +2023-10-09 13:34:00,52.21,52.215,52.21,52.215,1778.0,BUD +2023-10-09 13:33:00,52.2,52.21,52.195,52.21,2509.0,BUD +2023-10-09 13:32:00,52.22,52.22,52.201,52.201,4014.0,BUD +2023-10-09 13:31:00,52.21,52.217,52.21,52.217,942.0,BUD +2023-10-09 13:30:00,52.155,52.21,52.155,52.21,6091.0,BUD +2023-10-09 13:29:00,52.15,52.155,52.15,52.155,2517.0,BUD +2023-10-09 13:28:00,52.15,52.15,52.145,52.145,1382.0,BUD +2023-10-09 13:27:00,52.135,52.14,52.135,52.14,1234.0,BUD +2023-10-09 13:26:00,52.145,52.15,52.14,52.14,1292.0,BUD +2023-10-09 13:25:00,52.14,52.145,52.14,52.14,1852.0,BUD +2023-10-09 13:24:00,52.135,52.135,52.135,52.135,1186.0,BUD +2023-10-09 13:23:00,52.135,52.135,52.13,52.13,555.0,BUD +2023-10-09 13:22:00,52.13,52.14,52.13,52.14,1896.0,BUD +2023-10-09 13:21:00,52.135,52.135,52.125,52.125,3306.0,BUD +2023-10-09 13:20:00,52.175,52.175,52.14,52.14,2439.0,BUD +2023-10-09 13:19:00,52.17,52.175,52.17,52.17,545.0,BUD +2023-10-09 13:18:00,52.18,52.18,52.17,52.175,1988.0,BUD +2023-10-09 13:17:00,52.185,52.191,52.17,52.18,7176.0,BUD +2023-10-09 13:16:00,52.18,52.19,52.18,52.19,697.0,BUD +2023-10-09 13:15:00,52.17,52.18,52.165,52.177,4658.0,BUD +2023-10-09 13:14:00,52.144,52.19,52.135,52.17,5284.0,BUD +2023-10-09 13:13:00,52.14,52.145,52.135,52.145,1455.0,BUD +2023-10-09 13:12:00,52.12,52.13,52.12,52.13,955.0,BUD +2023-10-09 13:11:00,52.1,52.11,52.1,52.11,682.0,BUD +2023-10-09 13:10:00,52.09,52.09,52.085,52.09,728.0,BUD +2023-10-09 13:09:00,52.08,52.08,52.08,52.08,730.0,BUD +2023-10-09 13:08:00,52.075,52.08,52.07,52.07,898.0,BUD +2023-10-09 13:07:00,52.06,52.068,52.06,52.068,1335.0,BUD +2023-10-09 13:06:00,52.055,52.055,52.049,52.05,1201.0,BUD +2023-10-09 13:05:00,52.05,52.06,52.05,52.06,1514.0,BUD +2023-10-09 13:04:00,52.05,52.05,52.05,52.05,1336.0,BUD +2023-10-09 13:03:00,52.045,52.05,52.04,52.05,1391.0,BUD +2023-10-09 13:02:00,52.025,52.045,52.025,52.045,1732.0,BUD +2023-10-09 13:01:00,52.03,52.045,52.025,52.025,3222.0,BUD +2023-10-09 13:00:00,52.03,52.05,52.025,52.03,5128.0,BUD +2023-10-09 12:59:00,52.02,52.025,52.02,52.02,2102.0,BUD +2023-10-09 12:58:00,52.0,52.005,52.0,52.005,1254.0,BUD +2023-10-09 12:57:00,52.025,52.035,52.005,52.01,7857.0,BUD +2023-10-09 12:56:00,52.025,52.03,52.02,52.03,2924.0,BUD +2023-10-09 12:55:00,52.02,52.02,52.015,52.015,491.0,BUD +2023-10-09 12:54:00,52.015,52.02,52.015,52.02,408.0,BUD +2023-10-09 12:53:00,52.02,52.02,52.015,52.015,1457.0,BUD +2023-10-09 12:52:00,52.05,52.05,52.05,52.05,698.0,BUD +2023-10-09 12:51:00,52.03,52.04,52.03,52.04,2971.0,BUD +2023-10-09 12:50:00,52.035,52.035,52.03,52.03,1800.0,BUD +2023-10-09 12:49:00,52.035,52.035,52.035,52.035,412.0,BUD +2023-10-09 12:48:00,52.035,52.035,52.035,52.035,471.0,BUD +2023-10-09 12:47:00,52.025,52.035,52.02,52.03,2793.0,BUD +2023-10-09 12:46:00,51.995,52.02,51.995,52.02,2569.0,BUD +2023-10-09 12:45:00,52.01,52.01,51.99,51.99,4386.0,BUD +2023-10-09 12:44:00,52.025,52.03,52.02,52.025,935.0,BUD +2023-10-09 12:43:00,52.02,52.02,52.02,52.02,2671.0,BUD +2023-10-09 12:42:00,52.035,52.035,52.03,52.03,3493.0,BUD +2023-10-09 12:41:00,52.025,52.03,52.025,52.03,1509.0,BUD +2023-10-09 12:40:00,52.025,52.04,52.025,52.04,2958.0,BUD +2023-10-09 12:39:00,52.03,52.035,52.03,52.03,2091.0,BUD +2023-10-09 12:38:00,52.03,52.04,52.03,52.033,4795.0,BUD +2023-10-09 12:37:00,52.05,52.05,52.03,52.03,4073.0,BUD +2023-10-09 12:36:00,52.065,52.066,52.052,52.052,6755.0,BUD +2023-10-09 12:35:00,52.075,52.078,52.065,52.065,2720.0,BUD +2023-10-09 12:34:00,52.07,52.08,52.07,52.08,1540.0,BUD +2023-10-09 12:33:00,52.11,52.11,52.065,52.065,6555.0,BUD +2023-10-09 12:32:00,52.115,52.115,52.115,52.115,116.0,BUD +2023-10-09 12:31:00,52.11,52.12,52.11,52.12,1077.0,BUD +2023-10-09 12:30:00,52.1,52.105,52.1,52.105,472.0,BUD +2023-10-09 12:29:00,52.105,52.11,52.105,52.105,1056.0,BUD +2023-10-09 12:28:00,52.12,52.12,52.105,52.105,2384.0,BUD +2023-10-09 12:27:00,52.13,52.13,52.125,52.13,3975.0,BUD +2023-10-09 12:26:00,52.14,52.14,52.135,52.135,644.0,BUD +2023-10-09 12:25:00,52.16,52.16,52.145,52.15,879.0,BUD +2023-10-09 12:24:00,52.152,52.16,52.15,52.157,1894.0,BUD +2023-10-09 12:23:00,52.16,52.16,52.135,52.15,4984.0,BUD +2023-10-09 12:22:00,52.175,52.175,52.16,52.16,1929.0,BUD +2023-10-09 12:21:00,52.16,52.16,52.16,52.16,999.0,BUD +2023-10-09 12:20:00,52.15,52.15,52.15,52.15,1060.0,BUD +2023-10-09 12:19:00,52.145,52.15,52.145,52.15,2091.0,BUD +2023-10-09 12:18:00,52.145,52.145,52.145,52.145,483.0,BUD +2023-10-09 12:17:00,52.155,52.155,52.15,52.15,482.0,BUD +2023-10-09 12:16:00,52.15,52.15,52.15,52.15,382.0,BUD +2023-10-09 12:15:00,52.145,52.145,52.145,52.145,586.0,BUD +2023-10-09 12:14:00,52.145,52.15,52.131,52.15,2993.0,BUD +2023-10-09 12:13:00,52.15,52.15,52.145,52.145,656.0,BUD +2023-10-09 12:12:00,52.155,52.155,52.145,52.15,829.0,BUD +2023-10-09 12:11:00,52.13,52.155,52.13,52.155,1987.0,BUD +2023-10-09 12:10:00,52.14,52.148,52.14,52.148,1606.0,BUD +2023-10-09 12:09:00,52.16,52.17,52.14,52.14,1182.0,BUD +2023-10-09 12:08:00,52.16,52.16,52.155,52.155,651.0,BUD +2023-10-09 12:07:00,52.13,52.17,52.13,52.16,3840.0,BUD +2023-10-09 12:06:00,52.125,52.125,52.125,52.125,742.0,BUD +2023-10-09 12:05:00,52.13,52.135,52.125,52.125,5732.0,BUD +2023-10-09 12:04:00,52.135,52.135,52.135,52.135,236.0,BUD +2023-10-09 12:02:00,52.14,52.145,52.14,52.14,1062.0,BUD +2023-10-09 12:01:00,52.15,52.15,52.15,52.15,642.0,BUD +2023-10-09 12:00:00,52.15,52.15,52.135,52.14,3164.0,BUD +2023-10-09 11:59:00,52.14,52.145,52.135,52.145,1283.0,BUD +2023-10-09 11:58:00,52.15,52.15,52.145,52.145,845.0,BUD +2023-10-09 11:57:00,52.145,52.145,52.13,52.14,1835.0,BUD +2023-10-09 11:56:00,52.155,52.155,52.15,52.15,446.0,BUD +2023-10-09 11:55:00,52.155,52.155,52.15,52.155,3714.0,BUD +2023-10-09 11:54:00,52.17,52.17,52.155,52.155,1176.0,BUD +2023-10-09 11:53:00,52.155,52.17,52.155,52.17,904.0,BUD +2023-10-09 11:52:00,52.16,52.16,52.16,52.16,1244.0,BUD +2023-10-09 11:51:00,52.145,52.15,52.145,52.15,842.0,BUD +2023-10-09 11:50:00,52.14,52.14,52.125,52.125,3477.0,BUD +2023-10-09 11:49:00,52.15,52.15,52.145,52.145,1018.0,BUD +2023-10-09 11:48:00,52.14,52.145,52.14,52.145,417.0,BUD +2023-10-09 11:47:00,52.15,52.16,52.15,52.155,1022.0,BUD +2023-10-09 11:46:00,52.19,52.19,52.16,52.16,2648.0,BUD +2023-10-09 11:45:00,52.185,52.19,52.181,52.19,1999.0,BUD +2023-10-09 11:44:00,52.19,52.192,52.19,52.19,1376.0,BUD +2023-10-09 11:43:00,52.18,52.185,52.17,52.185,1199.0,BUD +2023-10-09 11:42:00,52.175,52.175,52.175,52.175,596.0,BUD +2023-10-09 11:41:00,52.2,52.205,52.175,52.175,1251.0,BUD +2023-10-09 11:40:00,52.2,52.2,52.195,52.2,1273.0,BUD +2023-10-09 11:39:00,52.205,52.205,52.205,52.205,399.0,BUD +2023-10-09 11:38:00,52.21,52.21,52.205,52.21,1537.0,BUD +2023-10-09 11:37:00,52.19,52.21,52.19,52.21,1814.0,BUD +2023-10-09 11:36:00,52.18,52.18,52.17,52.18,2252.0,BUD +2023-10-09 11:35:00,52.17,52.19,52.17,52.185,6053.0,BUD +2023-10-09 11:34:00,52.215,52.22,52.175,52.18,13537.0,BUD +2023-10-09 11:33:00,52.214,52.215,52.214,52.215,941.0,BUD +2023-10-09 11:32:00,52.22,52.22,52.215,52.215,775.0,BUD +2023-10-09 11:31:00,52.23,52.23,52.21,52.215,4234.0,BUD +2023-10-09 11:30:00,52.235,52.24,52.235,52.235,1540.0,BUD +2023-10-09 11:29:00,52.22,52.24,52.21,52.24,3129.0,BUD +2023-10-09 11:28:00,52.205,52.21,52.205,52.21,938.0,BUD +2023-10-09 11:27:00,52.205,52.205,52.185,52.19,1888.0,BUD +2023-10-09 11:26:00,52.195,52.21,52.195,52.21,1095.0,BUD +2023-10-09 11:25:00,52.19,52.195,52.185,52.185,783.0,BUD +2023-10-09 11:24:00,52.19,52.195,52.185,52.185,737.0,BUD +2023-10-09 11:23:00,52.2,52.205,52.195,52.195,3415.0,BUD +2023-10-09 11:22:00,52.18,52.19,52.18,52.19,3569.0,BUD +2023-10-09 11:21:00,52.185,52.185,52.185,52.185,420.0,BUD +2023-10-09 11:20:00,52.19,52.2,52.19,52.19,2243.0,BUD +2023-10-09 11:19:00,52.19,52.195,52.19,52.195,768.0,BUD +2023-10-09 11:18:00,52.17,52.18,52.17,52.18,837.0,BUD +2023-10-09 11:17:00,52.16,52.185,52.16,52.17,1943.0,BUD +2023-10-09 11:16:00,52.155,52.155,52.15,52.15,2344.0,BUD +2023-10-09 11:15:00,52.15,52.15,52.15,52.15,587.0,BUD +2023-10-09 11:14:00,52.17,52.17,52.16,52.16,1067.0,BUD +2023-10-09 11:13:00,52.17,52.185,52.165,52.165,4805.0,BUD +2023-10-09 11:12:00,52.16,52.19,52.16,52.17,2579.0,BUD +2023-10-09 11:11:00,52.13,52.14,52.12,52.14,1240.0,BUD +2023-10-09 11:10:00,52.155,52.155,52.13,52.13,3373.0,BUD +2023-10-09 11:09:00,52.15,52.16,52.15,52.155,2660.0,BUD +2023-10-09 11:08:00,52.13,52.15,52.13,52.15,3933.0,BUD +2023-10-09 11:07:00,52.14,52.14,52.12,52.13,8449.0,BUD +2023-10-09 11:06:00,52.155,52.165,52.145,52.145,3350.0,BUD +2023-10-09 11:05:00,52.175,52.175,52.16,52.16,7194.0,BUD +2023-10-09 11:04:00,52.095,52.16,52.095,52.16,5490.0,BUD +2023-10-09 11:03:00,52.08,52.1,52.08,52.1,3031.0,BUD +2023-10-09 11:02:00,52.08,52.08,52.06,52.08,2223.0,BUD +2023-10-09 11:01:00,52.1,52.1,52.08,52.08,3356.0,BUD +2023-10-09 11:00:00,52.065,52.095,52.06,52.095,5102.0,BUD +2023-10-09 10:59:00,52.06,52.07,52.055,52.065,2752.0,BUD +2023-10-09 10:58:00,52.05,52.055,52.04,52.055,2666.0,BUD +2023-10-09 10:57:00,52.06,52.06,52.034,52.055,6309.0,BUD +2023-10-09 10:56:00,52.08,52.08,52.07,52.07,3939.0,BUD +2023-10-09 10:55:00,52.04,52.09,52.03,52.085,5340.0,BUD +2023-10-09 10:54:00,52.03,52.04,52.025,52.04,7305.0,BUD +2023-10-09 10:53:00,52.02,52.035,52.02,52.03,4678.0,BUD +2023-10-09 10:52:00,52.03,52.03,52.0,52.02,6483.0,BUD +2023-10-09 10:51:00,52.04,52.04,52.01,52.025,7765.0,BUD +2023-10-09 10:50:00,52.02,52.04,52.02,52.035,3605.0,BUD +2023-10-09 10:49:00,52.065,52.065,52.01,52.03,7323.0,BUD +2023-10-09 10:48:00,52.065,52.065,52.045,52.065,6459.0,BUD +2023-10-09 10:47:00,52.06,52.075,52.05,52.07,14398.0,BUD +2023-10-09 10:46:00,52.075,52.085,52.055,52.055,10610.0,BUD +2023-10-09 10:45:00,52.06,52.08,52.055,52.065,13286.0,BUD +2023-10-09 10:44:00,52.045,52.07,52.045,52.065,2405.0,BUD +2023-10-09 10:43:00,52.03,52.045,52.03,52.045,2800.0,BUD +2023-10-09 10:42:00,52.01,52.04,52.0,52.04,4216.0,BUD +2023-10-09 10:41:00,52.03,52.04,52.01,52.025,3614.0,BUD +2023-10-09 10:40:00,52.02,52.04,52.015,52.02,5095.0,BUD +2023-10-09 10:39:00,52.01,52.03,52.01,52.03,8618.0,BUD +2023-10-09 10:38:00,52.0,52.02,52.0,52.015,3019.0,BUD +2023-10-09 10:37:00,52.0,52.01,52.0,52.0,3476.0,BUD +2023-10-09 10:36:00,51.99,52.01,51.99,52.01,3940.0,BUD +2023-10-09 10:35:00,51.975,51.98,51.97,51.97,2123.0,BUD +2023-10-09 10:34:00,52.0,52.0,51.98,51.98,3904.0,BUD +2023-10-09 10:32:00,52.049,52.05,52.01,52.01,5051.0,BUD +2023-10-09 10:31:00,52.02,52.05,52.02,52.04,8568.0,BUD +2023-10-09 10:30:00,52.02,52.03,52.0,52.01,5244.0,BUD +2023-10-09 10:29:00,52.04,52.04,52.01,52.02,4701.0,BUD +2023-10-09 10:28:00,52.08,52.08,52.03,52.04,3389.0,BUD +2023-10-09 10:27:00,52.09,52.09,52.09,52.09,461.0,BUD +2023-10-09 10:26:00,52.06,52.095,52.06,52.09,3557.0,BUD +2023-10-09 10:25:00,52.075,52.075,52.055,52.055,1013.0,BUD +2023-10-09 10:24:00,52.07,52.07,52.07,52.07,3207.0,BUD +2023-10-09 10:23:00,52.077,52.08,52.07,52.08,1830.0,BUD +2023-10-09 10:22:00,52.05,52.09,52.05,52.085,2272.0,BUD +2023-10-09 10:21:00,52.06,52.07,52.05,52.05,4789.0,BUD +2023-10-09 10:20:00,52.12,52.12,52.07,52.07,1787.0,BUD +2023-10-09 10:19:00,52.158,52.16,52.12,52.12,1564.0,BUD +2023-10-09 10:18:00,52.185,52.185,52.155,52.155,3676.0,BUD +2023-10-09 10:17:00,52.14,52.17,52.14,52.17,4629.0,BUD +2023-10-09 10:16:00,52.16,52.165,52.125,52.135,7470.0,BUD +2023-10-09 10:15:00,52.17,52.175,52.16,52.17,3966.0,BUD +2023-10-09 10:14:00,52.15,52.169,52.15,52.16,2005.0,BUD +2023-10-09 10:13:00,52.15,52.15,52.13,52.145,3421.0,BUD +2023-10-09 10:12:00,52.14,52.17,52.14,52.17,7223.0,BUD +2023-10-09 10:11:00,52.16,52.16,52.14,52.145,8886.0,BUD +2023-10-09 10:10:00,52.2,52.2,52.165,52.165,1747.0,BUD +2023-10-09 10:09:00,52.215,52.22,52.19,52.195,2890.0,BUD +2023-10-09 10:08:00,52.2,52.22,52.2,52.22,4934.0,BUD +2023-10-09 10:07:00,52.23,52.23,52.185,52.19,4695.0,BUD +2023-10-09 10:06:00,52.225,52.24,52.22,52.24,3944.0,BUD +2023-10-09 10:05:00,52.25,52.25,52.22,52.22,2797.0,BUD +2023-10-09 10:04:00,52.305,52.31,52.26,52.26,5249.0,BUD +2023-10-09 10:03:00,52.36,52.36,52.31,52.315,7470.0,BUD +2023-10-09 10:02:00,52.37,52.39,52.36,52.36,1665.0,BUD +2023-10-09 10:01:00,52.39,52.39,52.36,52.37,4337.0,BUD +2023-10-09 10:00:00,52.39,52.41,52.37,52.41,7569.0,BUD +2023-10-09 09:59:00,52.39,52.4,52.39,52.39,2169.0,BUD +2023-10-09 09:58:00,52.42,52.42,52.39,52.39,3001.0,BUD +2023-10-09 09:57:00,52.4,52.44,52.4,52.43,2197.0,BUD +2023-10-09 09:56:00,52.44,52.44,52.42,52.42,21684.0,BUD +2023-10-09 09:55:00,52.41,52.45,52.38,52.44,27582.0,BUD +2023-10-09 09:54:00,52.35,52.41,52.35,52.4,4702.0,BUD +2023-10-09 09:53:00,52.355,52.37,52.34,52.35,3709.0,BUD +2023-10-09 09:52:00,52.36,52.36,52.34,52.36,3850.0,BUD +2023-10-09 09:51:00,52.35,52.37,52.345,52.37,4900.0,BUD +2023-10-09 09:50:00,52.32,52.345,52.31,52.345,5085.0,BUD +2023-10-09 09:49:00,52.31,52.33,52.3,52.31,1834.0,BUD +2023-10-09 09:48:00,52.305,52.31,52.27,52.31,5440.0,BUD +2023-10-09 09:47:00,52.4,52.41,52.32,52.32,4504.0,BUD +2023-10-09 09:46:00,52.45,52.45,52.41,52.42,2804.0,BUD +2023-10-09 09:45:00,52.45,52.5,52.45,52.45,4113.0,BUD +2023-10-09 09:44:00,52.46,52.47,52.45,52.46,3456.0,BUD +2023-10-09 09:43:00,52.49,52.5,52.46,52.466,6967.0,BUD +2023-10-09 09:42:00,52.4,52.49,52.4,52.49,9160.0,BUD +2023-10-09 09:41:00,52.37,52.39,52.351,52.39,1814.0,BUD +2023-10-09 09:40:00,52.39,52.41,52.36,52.389,9612.0,BUD +2023-10-09 09:39:00,52.37,52.41,52.37,52.39,3278.0,BUD +2023-10-09 09:38:00,52.36,52.39,52.35,52.37,12801.0,BUD +2023-10-09 09:37:00,52.33,52.35,52.3,52.35,3938.0,BUD +2023-10-09 09:36:00,52.35,52.35,52.29,52.341,4842.0,BUD +2023-10-09 09:35:00,52.38,52.38,52.33,52.34,4453.0,BUD +2023-10-09 09:34:00,52.43,52.43,52.39,52.4,4682.0,BUD +2023-10-09 09:33:00,52.41,52.41,52.37,52.401,1508.0,BUD +2023-10-09 09:32:00,52.49,52.49,52.43,52.43,2941.0,BUD +2023-10-09 09:31:00,52.39,52.47,52.39,52.46,5737.0,BUD +2023-10-09 09:30:00,52.31,52.4,52.28,52.39,31321.0,BUD +2023-10-09 09:29:00,52.26,52.29,52.26,52.29,1800.0,BUD +2023-10-09 09:28:00,52.25,52.25,52.25,52.25,1.0,BUD +2023-10-09 09:26:00,52.21,52.21,52.21,52.21,100.0,BUD +2023-10-09 09:25:00,52.18,52.2,52.18,52.2,202.0,BUD +2023-10-09 09:21:00,52.15,52.16,52.15,52.15,383.0,BUD +2023-10-09 09:17:00,52.12,52.18,52.12,52.13,39027.0,BUD +2023-10-09 09:16:00,52.15,52.15,52.15,52.15,200.0,BUD +2023-10-09 09:14:00,52.16,52.189,52.16,52.18,4.0,BUD +2023-10-09 09:10:00,52.21,52.21,52.2,52.2,200.0,BUD +2023-10-09 09:08:00,52.22,52.22,52.22,52.22,467.0,BUD +2023-10-09 09:05:00,52.25,52.25,52.25,52.25,20.0,BUD +2023-10-09 09:02:00,52.28,52.29,52.28,52.29,4.0,BUD +2023-10-09 09:01:00,52.3,52.3,52.3,52.3,346.0,BUD +2023-10-09 09:00:00,52.19,52.28,52.19,52.28,1120.0,BUD +2023-10-09 08:52:00,52.21,52.21,52.21,52.21,50.0,BUD +2023-10-09 08:49:00,52.188,52.188,52.188,52.188,1.0,BUD +2023-10-09 08:47:00,52.15,52.15,52.15,52.15,2.0,BUD +2023-10-09 08:46:00,52.15,52.15,52.15,52.15,25.0,BUD +2023-10-09 08:45:00,52.15,52.16,52.15,52.15,1125.0,BUD +2023-10-09 08:40:00,52.16,52.16,52.16,52.16,100.0,BUD +2023-10-09 08:38:00,52.19,52.19,52.19,52.19,5.0,BUD +2023-10-09 08:37:00,52.19,52.19,52.19,52.19,5.0,BUD +2023-10-09 08:35:00,52.27,52.27,52.27,52.27,200.0,BUD +2023-10-09 08:34:00,52.25,52.25,52.25,52.25,1.0,BUD +2023-10-09 08:33:00,52.25,52.255,52.25,52.255,2.0,BUD +2023-10-09 08:31:00,52.23,52.23,52.23,52.23,200.0,BUD +2023-10-09 08:30:00,52.19,52.19,52.19,52.19,30.0,BUD +2023-10-09 08:17:00,52.255,52.255,52.255,52.255,1.0,BUD +2023-10-09 08:11:00,52.221,52.221,52.221,52.221,1.0,BUD +2023-10-09 08:09:00,52.21,52.21,52.21,52.21,2.0,BUD +2023-10-09 08:03:00,52.15,52.15,52.15,52.15,2.0,BUD +2023-10-09 08:01:00,52.2,52.205,52.2,52.205,2.0,BUD +2023-10-09 08:00:00,52.22,52.22,52.1,52.12,432.0,BUD +2023-10-09 07:44:00,52.16,52.16,52.15,52.15,14.0,BUD +2023-10-09 07:42:00,52.2,52.2,52.19,52.19,49.0,BUD +2023-10-09 07:24:00,52.2,52.2,52.2,52.2,150.0,BUD +2023-10-09 07:22:00,52.2,52.2,52.2,52.2,200.0,BUD +2023-10-09 07:04:00,52.21,52.21,52.21,52.21,200.0,BUD +2023-10-09 05:39:00,52.25,52.25,52.24,52.24,300.0,BUD +2023-10-09 05:17:00,52.39,52.39,52.39,52.39,100.0,BUD +2023-10-09 04:58:00,52.34,52.34,52.34,52.34,43.0,BUD +2023-10-09 04:54:00,52.3,52.3,52.3,52.3,205.0,BUD +2023-10-09 04:40:00,52.29,52.29,52.29,52.29,200.0,BUD +2023-10-09 04:32:00,52.13,52.13,52.13,52.13,200.0,BUD +2023-10-09 04:17:00,52.14,52.14,52.14,52.14,250.0,BUD +2023-10-09 04:08:00,52.12,52.12,52.12,52.12,1.0,BUD +2023-10-09 04:02:00,52.12,52.12,52.12,52.12,104.0,BUD +2023-10-09 04:01:00,52.09,52.09,52.09,52.09,10.0,BUD +2023-10-09 04:00:00,52.48,52.48,52.1,52.1,3304.0,BUD +2023-10-06 19:55:00,53.01,53.01,53.01,53.01,2.0,BUD +2023-10-06 19:50:00,52.8,52.8,52.8,52.8,10.0,BUD +2023-10-06 19:32:00,52.65,52.65,52.65,52.65,1.0,BUD +2023-10-06 19:13:00,52.71,52.71,52.71,52.71,1.0,BUD +2023-10-06 19:10:00,53.01,53.01,53.01,53.01,4.0,BUD +2023-10-06 19:07:00,52.71,52.71,52.71,52.71,1.0,BUD +2023-10-06 19:00:00,52.8,52.8,52.8,52.8,59722.0,BUD +2023-10-06 18:53:00,53.01,53.01,53.01,53.01,1.0,BUD +2023-10-06 18:48:00,52.65,52.65,52.65,52.65,3.0,BUD +2023-10-06 18:35:00,53.0,53.0,53.0,53.0,2.0,BUD +2023-10-06 18:30:00,52.8,52.8,52.8,52.8,59722.0,BUD +2023-10-06 17:57:00,52.26,52.26,52.26,52.26,1.0,BUD +2023-10-06 17:48:00,53.0,53.0,53.0,53.0,2.0,BUD +2023-10-06 17:42:00,53.02,53.02,53.02,53.02,1.0,BUD +2023-10-06 17:39:00,52.305,52.305,52.305,52.305,1.0,BUD +2023-10-06 17:38:00,52.305,52.305,52.305,52.305,1.0,BUD +2023-10-06 17:26:00,53.03,53.03,53.03,53.03,1.0,BUD +2023-10-06 17:22:00,53.03,53.03,53.03,53.03,1.0,BUD +2023-10-06 17:18:00,52.65,52.65,52.65,52.65,2.0,BUD +2023-10-06 17:15:00,52.65,52.65,52.65,52.65,2.0,BUD +2023-10-06 17:12:00,52.66,52.66,52.66,52.66,3.0,BUD +2023-10-06 17:10:00,52.67,52.67,52.67,52.67,2.0,BUD +2023-10-06 16:59:00,52.825,52.825,52.825,52.825,1.0,BUD +2023-10-06 16:49:00,52.66,52.66,52.66,52.66,2.0,BUD +2023-10-06 16:44:00,52.825,52.825,52.825,52.825,1.0,BUD +2023-10-06 16:42:00,52.99,52.99,52.99,52.99,45.0,BUD +2023-10-06 16:41:00,52.99,52.99,52.94,52.94,1156.0,BUD +2023-10-06 16:32:00,52.8,52.8,52.8,52.8,900.0,BUD +2023-10-06 16:29:00,52.98,52.98,52.98,52.98,2.0,BUD +2023-10-06 16:27:00,52.67,52.67,52.67,52.67,1.0,BUD +2023-10-06 16:26:00,52.67,52.67,52.67,52.67,8.0,BUD +2023-10-06 16:21:00,52.67,52.67,52.67,52.67,2.0,BUD +2023-10-06 16:17:00,52.67,52.67,52.67,52.67,3.0,BUD +2023-10-06 16:12:00,52.67,52.67,52.67,52.67,300.0,BUD +2023-10-06 16:10:00,52.8,52.8,52.8,52.8,59722.0,BUD +2023-10-06 16:09:00,52.66,52.825,52.66,52.825,5.0,BUD +2023-10-06 16:07:00,52.67,52.67,52.67,52.67,100.0,BUD +2023-10-06 16:03:00,52.67,52.67,52.67,52.67,1.0,BUD +2023-10-06 16:00:00,52.81,52.96,52.8,52.96,119738.0,BUD +2023-10-06 15:59:00,52.805,52.84,52.8,52.81,39877.0,BUD +2023-10-06 15:58:00,52.835,52.835,52.795,52.8,34988.0,BUD +2023-10-06 15:57:00,52.85,52.85,52.82,52.835,39281.0,BUD +2023-10-06 15:56:00,52.855,52.86,52.84,52.85,25611.0,BUD +2023-10-06 15:55:00,52.84,52.86,52.83,52.855,20820.0,BUD +2023-10-06 15:54:00,52.86,52.87,52.84,52.845,19881.0,BUD +2023-10-06 15:53:00,52.865,52.87,52.85,52.86,20706.0,BUD +2023-10-06 15:52:00,52.885,52.89,52.862,52.865,16311.0,BUD +2023-10-06 15:51:00,52.9,52.9,52.865,52.882,19449.0,BUD +2023-10-06 15:50:00,52.91,52.92,52.885,52.905,15161.0,BUD +2023-10-06 15:49:00,52.93,52.94,52.91,52.92,9146.0,BUD +2023-10-06 15:48:00,52.91,52.935,52.91,52.935,15890.0,BUD +2023-10-06 15:47:00,52.89,52.93,52.89,52.92,21701.0,BUD +2023-10-06 15:46:00,52.84,52.89,52.84,52.89,24649.0,BUD +2023-10-06 15:45:00,52.85,52.85,52.83,52.85,21594.0,BUD +2023-10-06 15:44:00,52.85,52.86,52.84,52.84,9039.0,BUD +2023-10-06 15:43:00,52.87,52.875,52.85,52.86,11161.0,BUD +2023-10-06 15:42:00,52.85,52.88,52.835,52.875,20150.0,BUD +2023-10-06 15:41:00,52.87,52.88,52.85,52.85,12248.0,BUD +2023-10-06 15:40:00,52.905,52.91,52.86,52.87,12977.0,BUD +2023-10-06 15:39:00,52.93,52.935,52.89,52.905,17555.0,BUD +2023-10-06 15:38:00,52.95,52.95,52.93,52.935,12404.0,BUD +2023-10-06 15:37:00,52.94,52.95,52.93,52.945,10113.0,BUD +2023-10-06 15:36:00,52.92,52.94,52.9,52.94,18538.0,BUD +2023-10-06 15:35:00,52.905,52.92,52.89,52.915,10832.0,BUD +2023-10-06 15:34:00,52.891,52.92,52.871,52.9,17490.0,BUD +2023-10-06 15:33:00,52.91,52.91,52.88,52.9,14449.0,BUD +2023-10-06 15:32:00,52.93,52.935,52.91,52.92,12740.0,BUD +2023-10-06 15:31:00,52.95,52.955,52.92,52.93,10487.0,BUD +2023-10-06 15:30:00,52.96,52.97,52.95,52.95,11571.0,BUD +2023-10-06 15:29:00,52.965,52.98,52.95,52.965,12216.0,BUD +2023-10-06 15:28:00,52.95,52.97,52.95,52.96,8575.0,BUD +2023-10-06 15:27:00,52.96,52.965,52.94,52.95,9693.0,BUD +2023-10-06 15:26:00,52.98,52.985,52.955,52.965,5973.0,BUD +2023-10-06 15:25:00,52.98,52.98,52.97,52.975,5343.0,BUD +2023-10-06 15:24:00,52.965,52.99,52.95,52.99,7862.0,BUD +2023-10-06 15:23:00,52.96,52.965,52.95,52.965,7245.0,BUD +2023-10-06 15:22:00,52.955,52.96,52.95,52.95,4378.0,BUD +2023-10-06 15:21:00,52.975,52.975,52.94,52.95,7999.0,BUD +2023-10-06 15:20:00,52.97,52.975,52.97,52.97,2493.0,BUD +2023-10-06 15:19:00,52.985,52.985,52.95,52.97,4540.0,BUD +2023-10-06 15:18:00,52.98,52.99,52.975,52.982,4739.0,BUD +2023-10-06 15:17:00,52.965,52.98,52.955,52.975,8017.0,BUD +2023-10-06 15:16:00,52.96,52.965,52.955,52.96,2305.0,BUD +2023-10-06 15:15:00,52.925,52.955,52.925,52.955,10325.0,BUD +2023-10-06 15:14:00,52.92,52.927,52.92,52.922,2140.0,BUD +2023-10-06 15:13:00,52.94,52.945,52.92,52.92,3180.0,BUD +2023-10-06 15:12:00,52.95,52.955,52.94,52.945,5349.0,BUD +2023-10-06 15:11:00,52.975,52.98,52.95,52.955,2655.0,BUD +2023-10-06 15:10:00,52.975,52.98,52.97,52.975,4229.0,BUD +2023-10-06 15:09:00,52.995,53.0,52.97,52.972,8294.0,BUD +2023-10-06 15:08:00,52.975,52.99,52.975,52.99,11390.0,BUD +2023-10-06 15:07:00,52.975,52.98,52.97,52.975,8464.0,BUD +2023-10-06 15:06:00,52.955,52.98,52.955,52.975,3253.0,BUD +2023-10-06 15:05:00,52.935,52.955,52.915,52.955,10267.0,BUD +2023-10-06 15:04:00,52.923,52.94,52.922,52.932,5733.0,BUD +2023-10-06 15:03:00,52.95,52.95,52.92,52.925,6182.0,BUD +2023-10-06 15:02:00,52.955,52.955,52.95,52.95,1818.0,BUD +2023-10-06 15:01:00,52.965,52.965,52.94,52.94,5230.0,BUD +2023-10-06 15:00:00,52.96,52.97,52.95,52.96,2666.0,BUD +2023-10-06 14:59:00,52.97,52.975,52.945,52.965,2897.0,BUD +2023-10-06 14:58:00,52.965,52.965,52.96,52.965,1572.0,BUD +2023-10-06 14:57:00,52.965,52.975,52.96,52.965,6672.0,BUD +2023-10-06 14:56:00,52.965,52.969,52.96,52.969,3280.0,BUD +2023-10-06 14:55:00,52.975,52.98,52.97,52.97,8415.0,BUD +2023-10-06 14:54:00,52.99,52.99,52.98,52.98,1514.0,BUD +2023-10-06 14:53:00,52.995,53.0,52.985,52.99,3776.0,BUD +2023-10-06 14:52:00,53.005,53.005,52.98,52.99,4313.0,BUD +2023-10-06 14:51:00,52.985,53.0,52.985,53.0,8936.0,BUD +2023-10-06 14:50:00,53.0,53.005,52.98,52.985,10130.0,BUD +2023-10-06 14:49:00,53.01,53.01,52.995,53.005,4513.0,BUD +2023-10-06 14:48:00,53.0,53.02,53.0,53.01,3580.0,BUD +2023-10-06 14:47:00,53.0,53.01,52.995,53.0,9224.0,BUD +2023-10-06 14:46:00,53.005,53.01,53.005,53.01,2992.0,BUD +2023-10-06 14:45:00,53.005,53.005,53.0,53.0,2356.0,BUD +2023-10-06 14:44:00,53.0,53.015,53.0,53.0,5976.0,BUD +2023-10-06 14:43:00,53.02,53.02,52.985,52.995,6697.0,BUD +2023-10-06 14:42:00,53.02,53.02,53.015,53.015,1794.0,BUD +2023-10-06 14:41:00,53.024,53.025,53.02,53.025,12106.0,BUD +2023-10-06 14:40:00,53.01,53.02,53.005,53.02,5148.0,BUD +2023-10-06 14:39:00,53.005,53.015,53.005,53.015,869.0,BUD +2023-10-06 14:38:00,52.98,53.01,52.98,53.01,2554.0,BUD +2023-10-06 14:37:00,53.0,53.0,52.97,52.98,10505.0,BUD +2023-10-06 14:36:00,53.01,53.01,53.0,53.0,3759.0,BUD +2023-10-06 14:35:00,52.99,53.01,52.99,53.01,3101.0,BUD +2023-10-06 14:34:00,52.955,52.99,52.955,52.99,8042.0,BUD +2023-10-06 14:33:00,52.952,52.965,52.952,52.955,1335.0,BUD +2023-10-06 14:32:00,52.96,52.97,52.95,52.96,7429.0,BUD +2023-10-06 14:31:00,52.94,52.955,52.92,52.955,14207.0,BUD +2023-10-06 14:30:00,52.945,52.948,52.935,52.945,3408.0,BUD +2023-10-06 14:29:00,52.95,52.95,52.945,52.945,2115.0,BUD +2023-10-06 14:28:00,52.91,52.95,52.91,52.945,7046.0,BUD +2023-10-06 14:27:00,52.905,52.915,52.9,52.905,4194.0,BUD +2023-10-06 14:26:00,52.905,52.905,52.905,52.905,581.0,BUD +2023-10-06 14:25:00,52.89,52.905,52.89,52.905,4321.0,BUD +2023-10-06 14:24:00,52.88,52.895,52.88,52.895,3758.0,BUD +2023-10-06 14:23:00,52.885,52.885,52.875,52.88,2432.0,BUD +2023-10-06 14:22:00,52.86,52.89,52.86,52.89,6155.0,BUD +2023-10-06 14:21:00,52.86,52.865,52.86,52.86,2198.0,BUD +2023-10-06 14:20:00,52.87,52.87,52.85,52.865,6149.0,BUD +2023-10-06 14:19:00,52.86,52.876,52.86,52.875,5475.0,BUD +2023-10-06 14:18:00,52.89,52.9,52.83,52.85,21207.0,BUD +2023-10-06 14:17:00,52.905,52.91,52.88,52.885,13572.0,BUD +2023-10-06 14:16:00,52.905,52.92,52.905,52.92,1168.0,BUD +2023-10-06 14:15:00,52.905,52.91,52.9,52.91,2279.0,BUD +2023-10-06 14:14:00,52.895,52.91,52.88,52.905,4879.0,BUD +2023-10-06 14:13:00,52.905,52.91,52.89,52.89,3880.0,BUD +2023-10-06 14:12:00,52.895,52.9,52.89,52.9,3222.0,BUD +2023-10-06 14:11:00,52.92,52.92,52.895,52.895,1782.0,BUD +2023-10-06 14:10:00,52.865,52.915,52.855,52.91,8438.0,BUD +2023-10-06 14:09:00,52.885,52.885,52.86,52.865,1958.0,BUD +2023-10-06 14:08:00,52.87,52.885,52.87,52.885,2421.0,BUD +2023-10-06 14:07:00,52.87,52.875,52.851,52.86,2640.0,BUD +2023-10-06 14:06:00,52.875,52.875,52.86,52.86,1383.0,BUD +2023-10-06 14:05:00,52.915,52.915,52.86,52.875,14744.0,BUD +2023-10-06 14:04:00,52.865,52.91,52.865,52.91,4261.0,BUD +2023-10-06 14:03:00,52.87,52.87,52.85,52.86,5405.0,BUD +2023-10-06 14:02:00,52.85,52.87,52.81,52.87,15289.0,BUD +2023-10-06 14:01:00,52.895,52.895,52.84,52.855,15077.0,BUD +2023-10-06 14:00:00,52.92,52.925,52.89,52.895,11762.0,BUD +2023-10-06 13:59:00,52.89,52.93,52.89,52.92,12400.0,BUD +2023-10-06 13:58:00,52.87,52.88,52.87,52.88,2308.0,BUD +2023-10-06 13:57:00,52.885,52.89,52.875,52.875,4277.0,BUD +2023-10-06 13:56:00,52.91,52.91,52.89,52.89,2946.0,BUD +2023-10-06 13:55:00,52.88,52.915,52.88,52.915,5224.0,BUD +2023-10-06 13:54:00,52.86,52.89,52.855,52.89,14213.0,BUD +2023-10-06 13:53:00,52.85,52.88,52.83,52.86,19783.0,BUD +2023-10-06 13:52:00,52.8,52.85,52.795,52.85,10477.0,BUD +2023-10-06 13:51:00,52.78,52.805,52.775,52.805,6742.0,BUD +2023-10-06 13:50:00,52.785,52.785,52.775,52.785,2094.0,BUD +2023-10-06 13:49:00,52.785,52.795,52.785,52.785,2009.0,BUD +2023-10-06 13:48:00,52.781,52.785,52.781,52.785,736.0,BUD +2023-10-06 13:47:00,52.795,52.795,52.785,52.785,2192.0,BUD +2023-10-06 13:46:00,52.775,52.79,52.77,52.79,6000.0,BUD +2023-10-06 13:45:00,52.785,52.79,52.77,52.77,3655.0,BUD +2023-10-06 13:44:00,52.8,52.8,52.77,52.785,10308.0,BUD +2023-10-06 13:43:00,52.79,52.805,52.79,52.795,5405.0,BUD +2023-10-06 13:42:00,52.78,52.78,52.775,52.775,915.0,BUD +2023-10-06 13:41:00,52.765,52.78,52.75,52.78,13359.0,BUD +2023-10-06 13:40:00,52.77,52.77,52.745,52.765,5290.0,BUD +2023-10-06 13:39:00,52.75,52.77,52.75,52.765,2328.0,BUD +2023-10-06 13:38:00,52.725,52.76,52.725,52.755,6114.0,BUD +2023-10-06 13:37:00,52.735,52.745,52.71,52.725,23608.0,BUD +2023-10-06 13:36:00,52.765,52.765,52.74,52.74,12458.0,BUD +2023-10-06 13:35:00,52.785,52.795,52.765,52.77,7357.0,BUD +2023-10-06 13:34:00,52.775,52.795,52.775,52.79,4365.0,BUD +2023-10-06 13:33:00,52.76,52.775,52.75,52.775,7511.0,BUD +2023-10-06 13:32:00,52.77,52.77,52.762,52.762,2379.0,BUD +2023-10-06 13:31:00,52.755,52.775,52.755,52.765,3885.0,BUD +2023-10-06 13:30:00,52.755,52.755,52.745,52.75,2565.0,BUD +2023-10-06 13:29:00,52.77,52.77,52.744,52.755,5254.0,BUD +2023-10-06 13:28:00,52.765,52.775,52.755,52.77,5481.0,BUD +2023-10-06 13:27:00,52.77,52.775,52.765,52.765,2456.0,BUD +2023-10-06 13:26:00,52.785,52.8,52.775,52.78,7391.0,BUD +2023-10-06 13:25:00,52.775,52.785,52.765,52.785,2014.0,BUD +2023-10-06 13:24:00,52.775,52.78,52.77,52.775,4126.0,BUD +2023-10-06 13:23:00,52.8,52.805,52.77,52.775,4722.0,BUD +2023-10-06 13:22:00,52.77,52.795,52.765,52.795,2346.0,BUD +2023-10-06 13:21:00,52.755,52.765,52.74,52.765,2905.0,BUD +2023-10-06 13:20:00,52.745,52.75,52.735,52.75,2789.0,BUD +2023-10-06 13:19:00,52.75,52.775,52.75,52.75,4167.0,BUD +2023-10-06 13:18:00,52.77,52.77,52.74,52.748,4781.0,BUD +2023-10-06 13:17:00,52.74,52.77,52.74,52.77,2455.0,BUD +2023-10-06 13:16:00,52.72,52.755,52.72,52.74,5878.0,BUD +2023-10-06 13:15:00,52.725,52.725,52.7,52.72,4251.0,BUD +2023-10-06 13:14:00,52.71,52.73,52.7,52.73,7217.0,BUD +2023-10-06 13:13:00,52.61,52.71,52.61,52.71,19878.0,BUD +2023-10-06 13:12:00,52.59,52.605,52.59,52.6,1311.0,BUD +2023-10-06 13:11:00,52.575,52.585,52.575,52.58,1541.0,BUD +2023-10-06 13:10:00,52.63,52.63,52.57,52.57,4500.0,BUD +2023-10-06 13:09:00,52.625,52.635,52.62,52.635,2440.0,BUD +2023-10-06 13:08:00,52.64,52.64,52.62,52.62,2972.0,BUD +2023-10-06 13:07:00,52.625,52.635,52.615,52.635,4949.0,BUD +2023-10-06 13:06:00,52.555,52.625,52.555,52.625,3430.0,BUD +2023-10-06 13:05:00,52.565,52.575,52.565,52.565,1636.0,BUD +2023-10-06 13:04:00,52.565,52.565,52.565,52.565,492.0,BUD +2023-10-06 13:03:00,52.56,52.56,52.545,52.545,2776.0,BUD +2023-10-06 13:02:00,52.565,52.565,52.565,52.565,251.0,BUD +2023-10-06 13:01:00,52.535,52.585,52.535,52.56,9045.0,BUD +2023-10-06 13:00:00,52.515,52.535,52.515,52.535,8535.0,BUD +2023-10-06 12:59:00,52.53,52.535,52.51,52.51,45198.0,BUD +2023-10-06 12:58:00,52.545,52.545,52.532,52.532,44722.0,BUD +2023-10-06 12:57:00,52.485,52.55,52.485,52.55,9725.0,BUD +2023-10-06 12:56:00,52.535,52.54,52.48,52.485,3520.0,BUD +2023-10-06 12:55:00,52.553,52.56,52.53,52.53,3734.0,BUD +2023-10-06 12:54:00,52.565,52.57,52.55,52.56,7088.0,BUD +2023-10-06 12:53:00,52.57,52.57,52.56,52.565,7123.0,BUD +2023-10-06 12:52:00,52.5,52.565,52.5,52.565,13136.0,BUD +2023-10-06 12:51:00,52.5,52.505,52.49,52.505,4371.0,BUD +2023-10-06 12:50:00,52.49,52.52,52.485,52.495,21606.0,BUD +2023-10-06 12:49:00,52.475,52.48,52.47,52.48,3000.0,BUD +2023-10-06 12:48:00,52.465,52.48,52.455,52.48,7336.0,BUD +2023-10-06 12:47:00,52.475,52.476,52.47,52.475,1979.0,BUD +2023-10-06 12:46:00,52.49,52.49,52.475,52.49,6111.0,BUD +2023-10-06 12:45:00,52.425,52.49,52.425,52.485,6849.0,BUD +2023-10-06 12:44:00,52.405,52.425,52.39,52.425,15498.0,BUD +2023-10-06 12:43:00,52.405,52.405,52.4,52.405,1492.0,BUD +2023-10-06 12:42:00,52.4,52.41,52.39,52.405,14612.0,BUD +2023-10-06 12:41:00,52.405,52.415,52.395,52.395,13731.0,BUD +2023-10-06 12:40:00,52.385,52.405,52.385,52.405,7182.0,BUD +2023-10-06 12:39:00,52.385,52.385,52.375,52.385,1031.0,BUD +2023-10-06 12:38:00,52.4,52.405,52.39,52.39,2861.0,BUD +2023-10-06 12:37:00,52.38,52.408,52.38,52.395,6598.0,BUD +2023-10-06 12:36:00,52.405,52.405,52.385,52.385,2402.0,BUD +2023-10-06 12:35:00,52.335,52.405,52.33,52.4,10959.0,BUD +2023-10-06 12:34:00,52.37,52.38,52.335,52.335,7962.0,BUD +2023-10-06 12:33:00,52.39,52.405,52.37,52.37,8585.0,BUD +2023-10-06 12:32:00,52.395,52.405,52.395,52.395,3981.0,BUD +2023-10-06 12:31:00,52.405,52.405,52.385,52.395,3060.0,BUD +2023-10-06 12:30:00,52.41,52.415,52.4,52.4,3270.0,BUD +2023-10-06 12:29:00,52.44,52.44,52.4,52.4,5520.0,BUD +2023-10-06 12:28:00,52.435,52.445,52.425,52.435,5797.0,BUD +2023-10-06 12:27:00,52.43,52.44,52.415,52.435,12142.0,BUD +2023-10-06 12:26:00,52.405,52.425,52.395,52.425,16417.0,BUD +2023-10-06 12:25:00,52.395,52.41,52.385,52.41,7527.0,BUD +2023-10-06 12:24:00,52.38,52.405,52.375,52.395,6501.0,BUD +2023-10-06 12:23:00,52.355,52.41,52.345,52.4,18266.0,BUD +2023-10-06 12:22:00,52.438,52.438,52.354,52.354,7878.0,BUD +2023-10-06 12:21:00,52.425,52.435,52.425,52.435,13739.0,BUD +2023-10-06 12:20:00,52.42,52.47,52.415,52.425,147706.0,BUD +2023-10-06 12:19:00,52.5,52.507,52.425,52.425,132120.0,BUD +2023-10-06 12:18:00,52.5,52.505,52.46,52.495,16061.0,BUD +2023-10-06 12:17:00,52.53,52.53,52.505,52.505,9122.0,BUD +2023-10-06 12:16:00,52.56,52.56,52.515,52.52,15765.0,BUD +2023-10-06 12:15:00,52.595,52.595,52.56,52.565,10030.0,BUD +2023-10-06 12:14:00,52.6,52.6,52.595,52.6,3481.0,BUD +2023-10-06 12:13:00,52.605,52.62,52.605,52.615,1504.0,BUD +2023-10-06 12:12:00,52.61,52.615,52.6,52.605,2016.0,BUD +2023-10-06 12:11:00,52.659,52.66,52.6,52.61,17467.0,BUD +2023-10-06 12:10:00,52.705,52.705,52.66,52.665,9465.0,BUD +2023-10-06 12:09:00,52.695,52.705,52.68,52.705,3692.0,BUD +2023-10-06 12:08:00,52.605,52.685,52.605,52.685,3822.0,BUD +2023-10-06 12:07:00,52.627,52.627,52.6,52.6,3942.0,BUD +2023-10-06 12:06:00,52.63,52.63,52.615,52.625,7859.0,BUD +2023-10-06 12:05:00,52.65,52.655,52.635,52.635,2304.0,BUD +2023-10-06 12:04:00,52.655,52.66,52.645,52.65,5263.0,BUD +2023-10-06 12:03:00,52.67,52.695,52.654,52.655,2399.0,BUD +2023-10-06 12:02:00,52.725,52.725,52.69,52.69,8302.0,BUD +2023-10-06 12:01:00,52.68,52.72,52.67,52.72,4750.0,BUD +2023-10-06 12:00:00,52.685,52.7,52.68,52.68,6376.0,BUD +2023-10-06 11:59:00,52.675,52.69,52.67,52.68,2864.0,BUD +2023-10-06 11:58:00,52.7,52.71,52.667,52.667,6512.0,BUD +2023-10-06 11:57:00,52.67,52.7,52.665,52.7,8723.0,BUD +2023-10-06 11:56:00,52.65,52.665,52.64,52.66,3815.0,BUD +2023-10-06 11:55:00,52.62,52.655,52.62,52.655,4597.0,BUD +2023-10-06 11:54:00,52.65,52.65,52.615,52.63,8351.0,BUD +2023-10-06 11:53:00,52.65,52.655,52.645,52.645,1245.0,BUD +2023-10-06 11:52:00,52.61,52.68,52.595,52.655,23889.0,BUD +2023-10-06 11:51:00,52.53,52.595,52.53,52.595,20193.0,BUD +2023-10-06 11:50:00,52.605,52.605,52.54,52.54,1259.0,BUD +2023-10-06 11:49:00,52.585,52.605,52.585,52.59,3433.0,BUD +2023-10-06 11:48:00,52.575,52.59,52.575,52.585,5667.0,BUD +2023-10-06 11:47:00,52.59,52.6,52.559,52.57,3815.0,BUD +2023-10-06 11:46:00,52.53,52.57,52.53,52.57,2797.0,BUD +2023-10-06 11:45:00,52.545,52.55,52.52,52.525,8301.0,BUD +2023-10-06 11:44:00,52.535,52.55,52.49,52.55,3294.0,BUD +2023-10-06 11:43:00,52.54,52.584,52.54,52.54,9401.0,BUD +2023-10-06 11:42:00,52.485,52.57,52.485,52.54,8749.0,BUD +2023-10-06 11:41:00,52.47,52.525,52.47,52.495,12861.0,BUD +2023-10-06 11:40:00,52.42,52.48,52.41,52.47,17944.0,BUD +2023-10-06 11:39:00,52.43,52.435,52.42,52.435,1746.0,BUD +2023-10-06 11:38:00,52.39,52.435,52.39,52.435,7927.0,BUD +2023-10-06 11:37:00,52.375,52.38,52.35,52.38,9299.0,BUD +2023-10-06 11:36:00,52.34,52.375,52.34,52.365,3923.0,BUD +2023-10-06 11:35:00,52.355,52.375,52.32,52.34,21886.0,BUD +2023-10-06 11:34:00,52.43,52.445,52.36,52.36,48794.0,BUD +2023-10-06 11:33:00,52.435,52.455,52.425,52.435,5401.0,BUD +2023-10-06 11:32:00,52.41,52.445,52.41,52.44,9337.0,BUD +2023-10-06 11:31:00,52.375,52.43,52.37,52.41,15983.0,BUD +2023-10-06 11:30:00,52.385,52.4,52.35,52.38,10919.0,BUD +2023-10-06 11:29:00,52.39,52.42,52.38,52.385,15603.0,BUD +2023-10-06 11:28:00,52.34,52.39,52.34,52.38,8184.0,BUD +2023-10-06 11:27:00,52.29,52.33,52.285,52.33,9846.0,BUD +2023-10-06 11:26:00,52.235,52.29,52.235,52.29,9987.0,BUD +2023-10-06 11:25:00,52.24,52.25,52.215,52.24,13798.0,BUD +2023-10-06 11:24:00,52.18,52.23,52.175,52.23,14214.0,BUD +2023-10-06 11:23:00,52.19,52.2,52.17,52.176,8065.0,BUD +2023-10-06 11:22:00,52.175,52.185,52.15,52.185,10659.0,BUD +2023-10-06 11:21:00,52.155,52.19,52.155,52.17,8644.0,BUD +2023-10-06 11:20:00,52.2,52.21,52.15,52.15,12004.0,BUD +2023-10-06 11:19:00,52.22,52.22,52.19,52.2,12172.0,BUD +2023-10-06 11:18:00,52.22,52.23,52.2,52.22,179563.0,BUD +2023-10-06 11:17:00,52.18,52.22,52.145,52.22,13283.0,BUD +2023-10-06 11:16:00,52.19,52.2,52.175,52.18,178394.0,BUD +2023-10-06 11:15:00,52.14,52.21,52.135,52.2,21194.0,BUD +2023-10-06 11:14:00,52.16,52.16,52.135,52.145,25318.0,BUD +2023-10-06 11:13:00,52.15,52.2,52.15,52.17,18877.0,BUD +2023-10-06 11:12:00,52.1,52.14,52.085,52.14,8064.0,BUD +2023-10-06 11:11:00,52.1,52.1,52.08,52.09,4683.0,BUD +2023-10-06 11:10:00,52.11,52.14,52.09,52.095,13303.0,BUD +2023-10-06 11:09:00,52.07,52.12,52.07,52.115,6190.0,BUD +2023-10-06 11:08:00,52.07,52.08,52.06,52.065,10287.0,BUD +2023-10-06 11:07:00,52.07,52.08,52.06,52.07,7858.0,BUD +2023-10-06 11:06:00,52.04,52.07,52.03,52.07,14153.0,BUD +2023-10-06 11:05:00,52.05,52.055,52.04,52.04,7863.0,BUD +2023-10-06 11:04:00,51.965,52.05,51.955,52.05,12197.0,BUD +2023-10-06 11:03:00,51.95,51.99,51.95,51.97,11024.0,BUD +2023-10-06 11:02:00,51.92,51.96,51.92,51.945,6762.0,BUD +2023-10-06 11:01:00,51.92,51.94,51.9,51.92,25184.0,BUD +2023-10-06 11:00:00,51.94,51.97,51.905,51.93,24282.0,BUD +2023-10-06 10:59:00,51.82,51.94,51.815,51.94,17997.0,BUD +2023-10-06 10:58:00,51.838,51.84,51.795,51.815,36471.0,BUD +2023-10-06 10:57:00,51.855,51.86,51.815,51.83,16977.0,BUD +2023-10-06 10:56:00,51.94,51.94,51.855,51.855,15027.0,BUD +2023-10-06 10:55:00,51.91,51.94,51.91,51.94,5906.0,BUD +2023-10-06 10:54:00,51.91,51.91,51.88,51.905,9043.0,BUD +2023-10-06 10:53:00,51.95,51.95,51.905,51.915,11065.0,BUD +2023-10-06 10:52:00,52.0,52.0,51.945,51.95,16239.0,BUD +2023-10-06 10:51:00,51.99,52.035,51.97,52.01,9301.0,BUD +2023-10-06 10:50:00,51.99,52.01,51.96,51.98,9006.0,BUD +2023-10-06 10:49:00,52.05,52.05,51.995,51.995,12289.0,BUD +2023-10-06 10:48:00,52.11,52.12,52.06,52.065,20173.0,BUD +2023-10-06 10:47:00,52.11,52.13,52.105,52.11,27425.0,BUD +2023-10-06 10:46:00,52.175,52.175,52.105,52.11,24804.0,BUD +2023-10-06 10:45:00,52.185,52.2,52.175,52.18,21327.0,BUD +2023-10-06 10:44:00,52.2,52.2,52.17,52.2,24479.0,BUD +2023-10-06 10:43:00,52.15,52.21,52.135,52.21,8151.0,BUD +2023-10-06 10:42:00,52.19,52.2,52.155,52.155,19288.0,BUD +2023-10-06 10:41:00,52.22,52.24,52.165,52.19,28664.0,BUD +2023-10-06 10:40:00,52.19,52.23,52.185,52.22,50953.0,BUD +2023-10-06 10:39:00,52.16,52.2,52.15,52.19,69320.0,BUD +2023-10-06 10:38:00,52.155,52.18,52.13,52.175,27284.0,BUD +2023-10-06 10:37:00,52.095,52.17,52.08,52.16,17495.0,BUD +2023-10-06 10:36:00,52.11,52.11,52.06,52.091,5021.0,BUD +2023-10-06 10:35:00,52.02,52.09,52.015,52.09,44821.0,BUD +2023-10-06 10:34:00,52.0,52.035,51.99,52.02,30838.0,BUD +2023-10-06 10:33:00,51.97,52.02,51.965,51.995,21489.0,BUD +2023-10-06 10:32:00,51.94,51.97,51.915,51.965,31659.0,BUD +2023-10-06 10:31:00,51.89,51.955,51.89,51.93,21542.0,BUD +2023-10-06 10:30:00,51.84,51.9,51.82,51.89,16485.0,BUD +2023-10-06 10:29:00,51.825,51.84,51.8,51.83,8524.0,BUD +2023-10-06 10:28:00,51.825,51.86,51.825,51.83,5628.0,BUD +2023-10-06 10:27:00,51.88,51.89,51.84,51.84,19468.0,BUD +2023-10-06 10:26:00,51.77,51.9,51.77,51.885,50900.0,BUD +2023-10-06 10:25:00,51.89,51.91,51.79,51.79,89740.0,BUD +2023-10-06 10:24:00,51.88,51.9,51.87,51.89,22831.0,BUD +2023-10-06 10:23:00,51.83,51.885,51.82,51.885,17771.0,BUD +2023-10-06 10:22:00,51.73,51.84,51.73,51.84,16127.0,BUD +2023-10-06 10:21:00,51.705,51.71,51.66,51.71,10637.0,BUD +2023-10-06 10:20:00,51.78,51.79,51.7,51.71,9466.0,BUD +2023-10-06 10:19:00,51.86,51.86,51.8,51.8,13831.0,BUD +2023-10-06 10:18:00,51.845,51.87,51.825,51.87,11652.0,BUD +2023-10-06 10:17:00,51.85,51.855,51.825,51.84,27147.0,BUD +2023-10-06 10:16:00,51.89,51.89,51.84,51.86,23991.0,BUD +2023-10-06 10:15:00,51.97,51.97,51.89,51.9,82359.0,BUD +2023-10-06 10:14:00,52.0,52.0,51.945,51.97,26491.0,BUD +2023-10-06 10:13:00,51.92,52.05,51.915,52.01,50032.0,BUD +2023-10-06 10:12:00,51.865,51.89,51.855,51.89,6662.0,BUD +2023-10-06 10:11:00,51.83,51.88,51.83,51.865,3903.0,BUD +2023-10-06 10:10:00,51.85,51.85,51.82,51.83,10548.0,BUD +2023-10-06 10:08:00,51.87,51.89,51.87,51.87,2251.0,BUD +2023-10-06 10:07:00,51.92,51.92,51.86,51.86,10952.0,BUD +2023-10-06 10:06:00,51.94,51.96,51.92,51.92,3738.0,BUD +2023-10-06 10:05:00,51.95,51.95,51.87,51.92,16445.0,BUD +2023-10-06 10:04:00,51.95,51.97,51.935,51.95,9495.0,BUD +2023-10-06 10:03:00,51.99,51.99,51.96,51.96,4107.0,BUD +2023-10-06 10:02:00,51.945,52.03,51.93,51.995,10308.0,BUD +2023-10-06 10:01:00,52.01,52.01,51.95,51.95,20180.0,BUD +2023-10-06 10:00:00,52.04,52.04,51.98,52.02,44735.0,BUD +2023-10-06 09:59:00,52.04,52.07,52.04,52.045,6637.0,BUD +2023-10-06 09:58:00,52.02,52.065,52.015,52.05,14893.0,BUD +2023-10-06 09:57:00,51.95,52.04,51.94,52.015,18676.0,BUD +2023-10-06 09:56:00,51.965,51.97,51.945,51.96,7625.0,BUD +2023-10-06 09:55:00,52.01,52.01,51.96,51.965,7755.0,BUD +2023-10-06 09:54:00,52.005,52.02,51.981,52.0,3812.0,BUD +2023-10-06 09:53:00,52.07,52.07,51.985,52.03,40753.0,BUD +2023-10-06 09:52:00,52.1,52.1,52.04,52.065,19939.0,BUD +2023-10-06 09:51:00,52.09,52.12,52.09,52.11,4415.0,BUD +2023-10-06 09:50:00,52.14,52.14,52.06,52.09,10951.0,BUD +2023-10-06 09:49:00,52.17,52.17,52.14,52.14,14686.0,BUD +2023-10-06 09:48:00,52.23,52.23,52.16,52.17,8510.0,BUD +2023-10-06 09:47:00,52.23,52.23,52.195,52.22,7143.0,BUD +2023-10-06 09:46:00,52.27,52.32,52.24,52.24,19071.0,BUD +2023-10-06 09:45:00,52.24,52.3,52.18,52.27,32678.0,BUD +2023-10-06 09:44:00,52.25,52.3,52.24,52.25,13231.0,BUD +2023-10-06 09:43:00,52.28,52.28,52.24,52.26,7770.0,BUD +2023-10-06 09:42:00,52.22,52.3,52.22,52.29,10762.0,BUD +2023-10-06 09:41:00,52.185,52.24,52.185,52.23,6586.0,BUD +2023-10-06 09:40:00,52.23,52.26,52.185,52.185,14750.0,BUD +2023-10-06 09:39:00,52.231,52.231,52.2,52.23,7015.0,BUD +2023-10-06 09:38:00,52.28,52.29,52.26,52.26,5283.0,BUD +2023-10-06 09:37:00,52.29,52.308,52.28,52.282,2494.0,BUD +2023-10-06 09:36:00,52.27,52.34,52.26,52.32,5928.0,BUD +2023-10-06 09:35:00,52.35,52.352,52.29,52.29,2702.0,BUD +2023-10-06 09:34:00,52.45,52.46,52.31,52.32,12766.0,BUD +2023-10-06 09:33:00,52.48,52.525,52.445,52.46,10147.0,BUD +2023-10-06 09:32:00,52.39,52.475,52.37,52.475,7597.0,BUD +2023-10-06 09:31:00,52.345,52.38,52.305,52.36,40657.0,BUD +2023-10-06 09:30:00,52.35,52.37,52.32,52.34,45043.0,BUD +2023-10-06 09:29:00,52.39,52.43,52.37,52.37,3120.0,BUD +2023-10-06 09:24:00,52.48,52.56,52.48,52.56,21.0,BUD +2023-10-06 09:23:00,52.49,52.51,52.49,52.5,356.0,BUD +2023-10-06 09:20:00,52.45,52.458,52.43,52.43,63.0,BUD +2023-10-06 09:19:00,52.4,52.4,52.39,52.39,225.0,BUD +2023-10-06 09:17:00,52.369,52.4,52.369,52.4,5.0,BUD +2023-10-06 09:16:00,52.38,52.38,52.38,52.38,2.0,BUD +2023-10-06 09:13:00,52.3,52.3,52.3,52.3,75.0,BUD +2023-10-06 09:12:00,52.18,52.18,52.18,52.18,10.0,BUD +2023-10-06 09:11:00,52.13,52.2,52.13,52.2,754.0,BUD +2023-10-06 09:10:00,52.17,52.18,52.17,52.18,60.0,BUD +2023-10-06 09:08:00,52.16,52.2,52.16,52.19,424.0,BUD +2023-10-06 09:05:00,52.04,52.06,52.04,52.05,22.0,BUD +2023-10-06 09:04:00,52.02,52.035,52.02,52.03,76.0,BUD +2023-10-06 09:03:00,52.02,52.02,52.01,52.01,1320.0,BUD +2023-10-06 09:02:00,51.95,52.01,51.92,52.01,530.0,BUD +2023-10-06 09:01:00,52.02,52.02,51.94,51.95,5629.0,BUD +2023-10-06 09:00:00,52.06,52.08,52.06,52.06,458.0,BUD +2023-10-06 08:59:00,52.04,52.04,52.04,52.04,30.0,BUD +2023-10-06 08:58:00,52.04,52.08,52.04,52.05,550.0,BUD +2023-10-06 08:57:00,51.98,52.03,51.98,52.03,21.0,BUD +2023-10-06 08:56:00,52.03,52.03,51.99,51.99,61.0,BUD +2023-10-06 08:55:00,52.0,52.02,52.0,52.01,194.0,BUD +2023-10-06 08:52:00,52.008,52.008,51.98,51.98,42.0,BUD +2023-10-06 08:51:00,52.01,52.01,52.0,52.0,1795.0,BUD +2023-10-06 08:50:00,52.07,52.07,52.07,52.07,1.0,BUD +2023-10-06 08:49:00,52.15,52.15,52.12,52.12,152.0,BUD +2023-10-06 08:46:00,52.24,52.27,52.2,52.2,2270.0,BUD +2023-10-06 08:44:00,52.29,52.29,52.26,52.26,100.0,BUD +2023-10-06 08:43:00,52.32,52.32,52.31,52.31,360.0,BUD +2023-10-06 08:42:00,52.32,52.32,52.25,52.25,41.0,BUD +2023-10-06 08:41:00,52.35,52.379,52.31,52.31,13.0,BUD +2023-10-06 08:40:00,52.36,52.37,52.36,52.36,30.0,BUD +2023-10-06 08:39:00,52.33,52.33,52.33,52.33,2.0,BUD +2023-10-06 08:38:00,52.3,52.31,52.26,52.26,60.0,BUD +2023-10-06 08:37:00,52.2,52.29,52.2,52.28,181.0,BUD +2023-10-06 08:36:00,52.18,52.25,52.18,52.25,28.0,BUD +2023-10-06 08:35:00,52.17,52.19,52.11,52.16,135.0,BUD +2023-10-06 08:34:00,52.16,52.18,52.1,52.13,69.0,BUD +2023-10-06 08:31:00,52.23,52.25,52.17,52.25,474.0,BUD +2023-10-06 08:30:00,52.45,52.45,52.23,52.25,106.0,BUD +2023-10-06 08:22:00,52.44,52.44,52.44,52.44,70.0,BUD +2023-10-06 08:21:00,52.39,52.39,52.39,52.39,239.0,BUD +2023-10-06 08:20:00,52.43,52.43,52.43,52.43,40.0,BUD +2023-10-06 08:19:00,52.51,52.51,52.5,52.5,30.0,BUD +2023-10-06 08:15:00,52.52,52.53,52.52,52.53,119.0,BUD +2023-10-06 08:10:00,52.53,52.53,52.53,52.53,1.0,BUD +2023-10-06 08:09:00,52.63,52.63,52.6,52.61,2288.0,BUD +2023-10-06 08:08:00,52.65,52.65,52.65,52.65,400.0,BUD +2023-10-06 08:07:00,52.65,52.68,52.64,52.64,1637.0,BUD +2023-10-06 08:04:00,52.58,52.58,52.58,52.58,3.0,BUD +2023-10-06 08:02:00,52.8,52.8,52.78,52.78,101.0,BUD +2023-10-06 08:01:00,52.55,52.78,52.43,52.78,106.0,BUD +2023-10-06 08:00:00,52.6,52.61,52.5,52.61,24045.0,BUD +2023-10-06 07:57:00,52.53,52.54,52.52,52.53,2000.0,BUD +2023-10-06 07:56:00,52.53,52.53,52.53,52.53,74.0,BUD +2023-10-06 07:55:00,52.56,52.56,52.52,52.52,1682.0,BUD +2023-10-06 07:54:00,52.55,52.56,52.55,52.55,1092.0,BUD +2023-10-06 07:53:00,52.56,52.56,52.56,52.56,20.0,BUD +2023-10-06 07:50:00,52.61,52.61,52.61,52.61,10.0,BUD +2023-10-06 07:47:00,52.54,52.54,52.54,52.54,50.0,BUD +2023-10-06 07:46:00,52.53,52.53,52.53,52.53,100.0,BUD +2023-10-06 07:43:00,52.52,52.52,52.52,52.52,2.0,BUD +2023-10-06 07:41:00,52.53,52.53,52.52,52.52,20.0,BUD +2023-10-06 07:39:00,52.52,52.52,52.51,52.51,200.0,BUD +2023-10-06 07:36:00,52.5,52.52,52.5,52.52,398.0,BUD +2023-10-06 07:33:00,52.44,52.48,52.44,52.48,600.0,BUD +2023-10-06 07:31:00,52.41,52.43,52.41,52.43,4179.0,BUD +2023-10-06 07:27:00,52.43,52.43,52.43,52.43,821.0,BUD +2023-10-06 07:25:00,52.48,52.48,52.48,52.48,708.0,BUD +2023-10-06 07:24:00,52.48,52.48,52.48,52.48,200.0,BUD +2023-10-06 07:20:00,52.46,52.46,52.46,52.46,100.0,BUD +2023-10-06 07:19:00,52.44,52.44,52.44,52.44,300.0,BUD +2023-10-06 07:14:00,52.48,52.48,52.47,52.47,400.0,BUD +2023-10-06 07:08:00,52.44,52.44,52.44,52.44,75.0,BUD +2023-10-06 07:07:00,52.45,52.45,52.44,52.44,96.0,BUD +2023-10-06 07:06:00,52.5,52.5,52.5,52.5,50.0,BUD +2023-10-06 07:01:00,52.47,52.47,52.47,52.47,500.0,BUD +2023-10-06 07:00:00,52.49,52.49,52.49,52.49,54.0,BUD +2023-10-06 06:52:00,52.48,52.48,52.48,52.48,400.0,BUD +2023-10-06 06:48:00,52.42,52.42,52.42,52.42,1.0,BUD +2023-10-06 06:47:00,52.51,52.53,52.49,52.49,702.0,BUD +2023-10-06 06:46:00,52.59,52.59,52.51,52.51,300.0,BUD +2023-10-06 06:18:00,52.55,52.55,52.55,52.55,100.0,BUD +2023-10-06 06:07:00,52.57,52.57,52.57,52.57,200.0,BUD +2023-10-06 05:56:00,52.5,52.5,52.5,52.5,200.0,BUD +2023-10-06 05:52:00,52.46,52.46,52.46,52.46,200.0,BUD +2023-10-06 05:22:00,52.32,52.32,52.32,52.32,100.0,BUD +2023-10-06 05:17:00,52.29,52.29,52.29,52.29,30.0,BUD +2023-10-06 05:13:00,52.31,52.31,52.31,52.31,227.0,BUD +2023-10-06 05:12:00,52.33,52.33,52.33,52.33,100.0,BUD +2023-10-06 05:09:00,52.31,52.31,52.31,52.31,200.0,BUD +2023-10-06 05:08:00,52.31,52.31,52.31,52.31,173.0,BUD +2023-10-06 05:07:00,52.31,52.31,52.31,52.31,400.0,BUD +2023-10-06 04:55:00,52.28,52.28,52.28,52.28,1.0,BUD +2023-10-06 04:54:00,52.29,52.29,52.29,52.29,100.0,BUD +2023-10-06 04:38:00,52.32,52.32,52.32,52.32,10.0,BUD +2023-10-06 04:37:00,52.33,52.33,52.33,52.33,300.0,BUD +2023-10-06 04:35:00,52.4,52.4,52.39,52.39,236.0,BUD +2023-10-06 04:18:00,52.38,52.38,52.38,52.38,200.0,BUD +2023-10-06 04:13:00,52.38,52.38,52.38,52.38,10.0,BUD +2023-10-06 04:11:00,52.42,52.42,52.42,52.42,5.0,BUD +2023-10-06 04:02:00,52.39,52.39,52.39,52.39,20.0,BUD +2023-10-06 04:00:00,52.41,52.41,52.41,52.41,95.0,BUD +2023-10-05 19:59:00,52.56,52.56,52.55,52.55,369.0,BUD +2023-10-05 19:58:00,52.55,52.55,52.55,52.55,153.0,BUD +2023-10-05 19:56:00,52.71,52.71,52.7,52.7,35.0,BUD +2023-10-05 19:49:00,52.71,52.71,52.71,52.71,19.0,BUD +2023-10-05 19:45:00,52.71,52.71,52.71,52.71,1.0,BUD +2023-10-05 19:42:00,52.71,52.71,52.71,52.71,2.0,BUD +2023-10-05 19:40:00,52.75,52.75,52.75,52.75,10.0,BUD +2023-10-05 19:31:00,52.75,52.75,52.75,52.75,2.0,BUD +2023-10-05 19:28:00,52.495,52.495,52.495,52.495,1.0,BUD +2023-10-05 19:26:00,52.71,52.71,52.495,52.495,11.0,BUD +2023-10-05 19:23:00,52.71,52.71,52.495,52.495,2.0,BUD +2023-10-05 19:06:00,52.75,52.75,52.75,52.75,100.0,BUD +2023-10-05 19:04:00,52.71,52.71,52.71,52.71,1.0,BUD +2023-10-05 19:01:00,52.75,52.75,52.75,52.75,1.0,BUD +2023-10-05 19:00:00,52.78,52.78,52.24,52.495,88723.0,BUD +2023-10-05 18:58:00,52.75,52.75,52.75,52.75,2.0,BUD +2023-10-05 18:47:00,52.75,52.75,52.75,52.75,3.0,BUD +2023-10-05 18:44:00,52.72,52.72,52.72,52.72,11.0,BUD +2023-10-05 18:34:00,52.635,52.635,52.635,52.635,1.0,BUD +2023-10-05 18:30:00,52.78,52.78,52.78,52.78,88717.0,BUD +2023-10-05 18:25:00,52.75,52.75,52.75,52.75,1.0,BUD +2023-10-05 18:24:00,52.52,52.52,52.52,52.52,2.0,BUD +2023-10-05 18:23:00,52.635,52.635,52.635,52.635,1.0,BUD +2023-10-05 18:18:00,52.635,52.635,52.635,52.635,1.0,BUD +2023-10-05 18:17:00,52.75,52.75,52.75,52.75,1.0,BUD +2023-10-05 18:16:00,52.74,52.74,52.74,52.74,5.0,BUD +2023-10-05 18:15:00,52.75,52.75,52.75,52.75,15.0,BUD +2023-10-05 18:14:00,52.75,52.75,52.75,52.75,5.0,BUD +2023-10-05 18:10:00,52.52,52.635,52.52,52.635,2.0,BUD +2023-10-05 18:02:00,52.75,52.75,52.75,52.75,1.0,BUD +2023-10-05 17:55:00,52.75,52.75,52.75,52.75,240.0,BUD +2023-10-05 17:51:00,52.75,52.75,52.75,52.75,1.0,BUD +2023-10-05 17:49:00,52.551,52.635,52.551,52.635,15.0,BUD +2023-10-05 17:45:00,52.71,52.71,52.71,52.71,4.0,BUD +2023-10-05 17:33:00,52.8,52.8,52.8,52.8,200.0,BUD +2023-10-05 17:29:00,52.79,52.79,52.79,52.79,9.0,BUD +2023-10-05 17:25:00,52.798,52.798,52.798,52.798,1.0,BUD +2023-10-05 17:07:00,52.77,52.77,52.77,52.77,2.0,BUD +2023-10-05 17:06:00,52.68,52.68,52.68,52.68,1.0,BUD +2023-10-05 16:52:00,52.76,52.76,52.76,52.76,4.0,BUD +2023-10-05 16:50:00,52.76,52.76,52.76,52.76,4.0,BUD +2023-10-05 16:48:00,52.76,52.76,52.76,52.76,1.0,BUD +2023-10-05 16:42:00,52.81,52.81,52.81,52.81,200.0,BUD +2023-10-05 16:40:00,52.81,52.81,52.7,52.7,2.0,BUD +2023-10-05 16:38:00,52.81,52.81,52.81,52.81,6.0,BUD +2023-10-05 16:37:00,52.81,52.81,52.81,52.81,20.0,BUD +2023-10-05 16:32:00,52.78,52.78,52.715,52.715,3101.0,BUD +2023-10-05 16:29:00,52.715,52.715,52.715,52.715,1.0,BUD +2023-10-05 16:21:00,52.715,52.715,52.715,52.715,1.0,BUD +2023-10-05 16:12:00,52.84,52.84,52.84,52.84,2.0,BUD +2023-10-05 16:10:00,52.78,52.78,52.78,52.78,88717.0,BUD +2023-10-05 16:05:00,52.85,52.85,52.85,52.85,1.0,BUD +2023-10-05 16:04:00,52.82,52.87,52.79,52.87,2853.0,BUD +2023-10-05 16:03:00,52.8,52.8,52.8,52.8,103.0,BUD +2023-10-05 16:00:00,52.78,52.78,52.775,52.78,178090.0,BUD +2023-10-05 15:59:00,52.75,52.78,52.74,52.78,163810.0,BUD +2023-10-05 15:58:00,52.8,52.835,52.76,52.76,150146.0,BUD +2023-10-05 15:57:00,52.77,52.82,52.76,52.805,63582.0,BUD +2023-10-05 15:56:00,52.78,52.79,52.76,52.77,60839.0,BUD +2023-10-05 15:55:00,52.77,52.78,52.765,52.775,41096.0,BUD +2023-10-05 15:54:00,52.805,52.805,52.775,52.775,27450.0,BUD +2023-10-05 15:53:00,52.79,52.81,52.765,52.81,52580.0,BUD +2023-10-05 15:52:00,52.815,52.815,52.79,52.79,27990.0,BUD +2023-10-05 15:51:00,52.81,52.82,52.805,52.815,54011.0,BUD +2023-10-05 15:50:00,52.8,52.83,52.78,52.815,29425.0,BUD +2023-10-05 15:49:00,52.805,52.815,52.795,52.8,25248.0,BUD +2023-10-05 15:48:00,52.775,52.805,52.765,52.805,18321.0,BUD +2023-10-05 15:47:00,52.76,52.78,52.76,52.78,10112.0,BUD +2023-10-05 15:46:00,52.8,52.805,52.76,52.77,17780.0,BUD +2023-10-05 15:45:00,52.75,52.8,52.75,52.795,32204.0,BUD +2023-10-05 15:44:00,52.75,52.76,52.75,52.76,4136.0,BUD +2023-10-05 15:43:00,52.78,52.785,52.735,52.75,20542.0,BUD +2023-10-05 15:42:00,52.8,52.8,52.78,52.785,9219.0,BUD +2023-10-05 15:41:00,52.805,52.805,52.795,52.795,10291.0,BUD +2023-10-05 15:40:00,52.825,52.83,52.8,52.805,31415.0,BUD +2023-10-05 15:39:00,52.805,52.825,52.8,52.825,16023.0,BUD +2023-10-05 15:38:00,52.78,52.805,52.78,52.8,7995.0,BUD +2023-10-05 15:37:00,52.77,52.78,52.76,52.775,12133.0,BUD +2023-10-05 15:36:00,52.735,52.78,52.735,52.76,20270.0,BUD +2023-10-05 15:35:00,52.72,52.73,52.715,52.73,7360.0,BUD +2023-10-05 15:34:00,52.735,52.74,52.71,52.72,20016.0,BUD +2023-10-05 15:33:00,52.732,52.74,52.72,52.73,23380.0,BUD +2023-10-05 15:32:00,52.739,52.74,52.73,52.735,3494.0,BUD +2023-10-05 15:31:00,52.72,52.74,52.715,52.73,13247.0,BUD +2023-10-05 15:30:00,52.75,52.76,52.725,52.725,9924.0,BUD +2023-10-05 15:29:00,52.715,52.75,52.715,52.75,16493.0,BUD +2023-10-05 15:28:00,52.725,52.725,52.715,52.715,2553.0,BUD +2023-10-05 15:27:00,52.7,52.735,52.7,52.725,12484.0,BUD +2023-10-05 15:26:00,52.71,52.72,52.7,52.705,6614.0,BUD +2023-10-05 15:25:00,52.71,52.735,52.68,52.705,22932.0,BUD +2023-10-05 15:24:00,52.725,52.725,52.71,52.71,3149.0,BUD +2023-10-05 15:23:00,52.755,52.755,52.735,52.735,2301.0,BUD +2023-10-05 15:22:00,52.75,52.76,52.74,52.76,10663.0,BUD +2023-10-05 15:21:00,52.765,52.765,52.745,52.75,6813.0,BUD +2023-10-05 15:20:00,52.77,52.77,52.761,52.77,3831.0,BUD +2023-10-05 15:19:00,52.79,52.795,52.77,52.775,8206.0,BUD +2023-10-05 15:18:00,52.785,52.79,52.775,52.79,5096.0,BUD +2023-10-05 15:17:00,52.81,52.82,52.78,52.78,6608.0,BUD +2023-10-05 15:16:00,52.72,52.8,52.72,52.8,8897.0,BUD +2023-10-05 15:15:00,52.73,52.73,52.705,52.72,9919.0,BUD +2023-10-05 15:14:00,52.785,52.785,52.755,52.755,4629.0,BUD +2023-10-05 15:13:00,52.785,52.8,52.78,52.78,3709.0,BUD +2023-10-05 15:12:00,52.83,52.83,52.785,52.785,9516.0,BUD +2023-10-05 15:11:00,52.84,52.84,52.825,52.825,2730.0,BUD +2023-10-05 15:10:00,52.83,52.84,52.825,52.84,3742.0,BUD +2023-10-05 15:09:00,52.86,52.86,52.825,52.83,6082.0,BUD +2023-10-05 15:08:00,52.855,52.86,52.85,52.85,4211.0,BUD +2023-10-05 15:07:00,52.86,52.86,52.84,52.847,6209.0,BUD +2023-10-05 15:06:00,52.897,52.896,52.86,52.86,4269.0,BUD +2023-10-05 15:05:00,52.875,52.9,52.875,52.9,5981.0,BUD +2023-10-05 15:04:00,52.91,52.91,52.875,52.875,5524.0,BUD +2023-10-05 15:03:00,52.91,52.925,52.91,52.915,5875.0,BUD +2023-10-05 15:02:00,52.95,52.955,52.92,52.92,16201.0,BUD +2023-10-05 15:01:00,53.02,53.03,52.955,52.96,28980.0,BUD +2023-10-05 15:00:00,53.025,53.039,53.02,53.02,2669.0,BUD +2023-10-05 14:59:00,53.015,53.025,53.01,53.025,6384.0,BUD +2023-10-05 14:58:00,53.005,53.015,53.005,53.015,4442.0,BUD +2023-10-05 14:57:00,53.0,53.005,52.99,53.0,20895.0,BUD +2023-10-05 14:56:00,52.97,53.01,52.95,53.005,27786.0,BUD +2023-10-05 14:55:00,53.0,53.01,52.979,52.98,15375.0,BUD +2023-10-05 14:54:00,53.025,53.025,53.0,53.0,4545.0,BUD +2023-10-05 14:53:00,53.0,53.02,53.0,53.015,5340.0,BUD +2023-10-05 14:52:00,53.025,53.025,53.005,53.005,5412.0,BUD +2023-10-05 14:51:00,53.01,53.025,53.01,53.025,1991.0,BUD +2023-10-05 14:50:00,53.025,53.025,53.01,53.02,8221.0,BUD +2023-10-05 14:49:00,52.995,53.015,52.99,53.01,5097.0,BUD +2023-10-05 14:48:00,53.005,53.01,52.99,52.995,5073.0,BUD +2023-10-05 14:47:00,53.035,53.035,52.98,53.01,28547.0,BUD +2023-10-05 14:46:00,53.035,53.04,53.03,53.04,4109.0,BUD +2023-10-05 14:45:00,53.05,53.07,53.04,53.04,4543.0,BUD +2023-10-05 14:44:00,53.045,53.045,53.03,53.04,2785.0,BUD +2023-10-05 14:43:00,53.115,53.13,53.035,53.04,17522.0,BUD +2023-10-05 14:42:00,53.06,53.12,53.06,53.115,20989.0,BUD +2023-10-05 14:41:00,53.04,53.055,53.035,53.055,2632.0,BUD +2023-10-05 14:40:00,52.99,53.037,52.99,53.035,4230.0,BUD +2023-10-05 14:39:00,52.965,52.995,52.965,52.995,3530.0,BUD +2023-10-05 14:38:00,52.95,52.965,52.945,52.965,4099.0,BUD +2023-10-05 14:37:00,52.94,52.96,52.94,52.945,5640.0,BUD +2023-10-05 14:36:00,52.98,52.985,52.92,52.93,20138.0,BUD +2023-10-05 14:35:00,52.975,53.01,52.975,52.98,5530.0,BUD +2023-10-05 14:34:00,52.97,52.971,52.97,52.97,3716.0,BUD +2023-10-05 14:33:00,52.94,52.97,52.94,52.97,4660.0,BUD +2023-10-05 14:32:00,52.885,52.939,52.885,52.939,12060.0,BUD +2023-10-05 14:31:00,52.86,52.885,52.85,52.885,3899.0,BUD +2023-10-05 14:30:00,52.855,52.87,52.855,52.865,5226.0,BUD +2023-10-05 14:29:00,52.84,52.855,52.82,52.85,5806.0,BUD +2023-10-05 14:28:00,52.825,52.84,52.825,52.84,4913.0,BUD +2023-10-05 14:27:00,52.78,52.825,52.78,52.825,10472.0,BUD +2023-10-05 14:26:00,52.78,52.795,52.775,52.775,4835.0,BUD +2023-10-05 14:25:00,52.785,52.795,52.765,52.769,9563.0,BUD +2023-10-05 14:24:00,52.78,52.785,52.78,52.785,2420.0,BUD +2023-10-05 14:23:00,52.83,52.83,52.77,52.77,6275.0,BUD +2023-10-05 14:22:00,52.85,52.855,52.835,52.84,6289.0,BUD +2023-10-05 14:21:00,52.79,52.85,52.79,52.848,6886.0,BUD +2023-10-05 14:20:00,52.811,52.811,52.773,52.785,12794.0,BUD +2023-10-05 14:19:00,52.81,52.815,52.81,52.815,3423.0,BUD +2023-10-05 14:18:00,52.795,52.8,52.79,52.79,2978.0,BUD +2023-10-05 14:17:00,52.73,52.795,52.725,52.79,8143.0,BUD +2023-10-05 14:16:00,52.74,52.74,52.72,52.73,5127.0,BUD +2023-10-05 14:15:00,52.785,52.785,52.71,52.73,14430.0,BUD +2023-10-05 14:14:00,52.78,52.785,52.775,52.785,5538.0,BUD +2023-10-05 14:13:00,52.805,52.805,52.78,52.78,3558.0,BUD +2023-10-05 14:12:00,52.78,52.805,52.78,52.8,3840.0,BUD +2023-10-05 14:11:00,52.815,52.815,52.775,52.785,14943.0,BUD +2023-10-05 14:10:00,52.8,52.82,52.8,52.815,11045.0,BUD +2023-10-05 14:09:00,52.795,52.82,52.795,52.795,9911.0,BUD +2023-10-05 14:08:00,52.775,52.805,52.771,52.795,9648.0,BUD +2023-10-05 14:07:00,52.815,52.82,52.77,52.775,4824.0,BUD +2023-10-05 14:06:00,52.75,52.815,52.745,52.815,6507.0,BUD +2023-10-05 14:05:00,52.79,52.79,52.735,52.745,16124.0,BUD +2023-10-05 14:04:00,52.735,52.79,52.735,52.785,9003.0,BUD +2023-10-05 14:03:00,52.635,52.735,52.635,52.735,9449.0,BUD +2023-10-05 14:02:00,52.675,52.72,52.635,52.635,6938.0,BUD +2023-10-05 14:01:00,52.645,52.675,52.645,52.675,9951.0,BUD +2023-10-05 14:00:00,52.64,52.705,52.635,52.65,14216.0,BUD +2023-10-05 13:59:00,52.56,52.65,52.56,52.635,11851.0,BUD +2023-10-05 13:58:00,52.53,52.56,52.525,52.56,10420.0,BUD +2023-10-05 13:57:00,52.55,52.55,52.525,52.54,9884.0,BUD +2023-10-05 13:56:00,52.63,52.63,52.54,52.54,12362.0,BUD +2023-10-05 13:55:00,52.64,52.67,52.63,52.64,12643.0,BUD +2023-10-05 13:54:00,52.625,52.64,52.615,52.63,12661.0,BUD +2023-10-05 13:53:00,52.705,52.715,52.63,52.63,13517.0,BUD +2023-10-05 13:52:00,52.76,52.77,52.675,52.71,16517.0,BUD +2023-10-05 13:51:00,52.74,52.795,52.65,52.755,44184.0,BUD +2023-10-05 13:50:00,52.635,52.73,52.63,52.73,27656.0,BUD +2023-10-05 13:49:00,52.625,52.655,52.6,52.635,17300.0,BUD +2023-10-05 13:48:00,52.465,52.63,52.465,52.63,22782.0,BUD +2023-10-05 13:47:00,52.44,52.49,52.435,52.47,26384.0,BUD +2023-10-05 13:46:00,52.47,52.47,52.32,52.458,54431.0,BUD +2023-10-05 13:45:00,52.545,52.545,52.41,52.465,62802.0,BUD +2023-10-05 13:44:00,52.695,52.71,52.52,52.55,59659.0,BUD +2023-10-05 13:43:00,52.655,52.7,52.64,52.685,39940.0,BUD +2023-10-05 13:42:00,52.745,52.745,52.61,52.66,31197.0,BUD +2023-10-05 13:41:00,52.935,52.94,52.745,52.745,80275.0,BUD +2023-10-05 13:40:00,52.975,52.98,52.93,52.945,34755.0,BUD +2023-10-05 13:39:00,53.055,53.055,52.995,52.995,26316.0,BUD +2023-10-05 13:38:00,53.11,53.115,53.051,53.051,12271.0,BUD +2023-10-05 13:37:00,53.12,53.13,53.11,53.115,11574.0,BUD +2023-10-05 13:36:00,53.2,53.2,53.09,53.13,22205.0,BUD +2023-10-05 13:35:00,53.21,53.215,53.2,53.205,10205.0,BUD +2023-10-05 13:34:00,53.22,53.23,53.21,53.22,71090.0,BUD +2023-10-05 13:33:00,53.235,53.24,53.21,53.22,40258.0,BUD +2023-10-05 13:32:00,53.265,53.265,53.23,53.23,21313.0,BUD +2023-10-05 13:31:00,53.29,53.29,53.26,53.26,6302.0,BUD +2023-10-05 13:30:00,53.295,53.3,53.29,53.29,3587.0,BUD +2023-10-05 13:29:00,53.29,53.29,53.28,53.29,4058.0,BUD +2023-10-05 13:28:00,53.31,53.31,53.295,53.295,7164.0,BUD +2023-10-05 13:27:00,53.315,53.315,53.315,53.315,427.0,BUD +2023-10-05 13:26:00,53.31,53.315,53.29,53.305,4250.0,BUD +2023-10-05 13:25:00,53.32,53.32,53.31,53.31,4063.0,BUD +2023-10-05 13:24:00,53.335,53.34,53.32,53.32,3878.0,BUD +2023-10-05 13:23:00,53.325,53.34,53.32,53.335,19718.0,BUD +2023-10-05 13:22:00,53.315,53.325,53.31,53.32,6602.0,BUD +2023-10-05 13:21:00,53.36,53.36,53.3,53.31,25074.0,BUD +2023-10-05 13:20:00,53.36,53.37,53.36,53.365,2152.0,BUD +2023-10-05 13:19:00,53.42,53.42,53.365,53.365,9364.0,BUD +2023-10-05 13:18:00,53.415,53.42,53.415,53.42,3989.0,BUD +2023-10-05 13:17:00,53.405,53.42,53.405,53.42,5008.0,BUD +2023-10-05 13:16:00,53.435,53.435,53.402,53.402,4853.0,BUD +2023-10-05 13:15:00,53.44,53.445,53.43,53.435,3245.0,BUD +2023-10-05 13:14:00,53.45,53.45,53.445,53.445,8905.0,BUD +2023-10-05 13:13:00,53.47,53.49,53.41,53.455,13434.0,BUD +2023-10-05 13:12:00,53.45,53.465,53.45,53.465,2623.0,BUD +2023-10-05 13:11:00,53.455,53.455,53.45,53.45,2388.0,BUD +2023-10-05 13:10:00,53.455,53.455,53.45,53.455,4617.0,BUD +2023-10-05 13:09:00,53.45,53.455,53.45,53.45,3592.0,BUD +2023-10-05 13:08:00,53.405,53.46,53.405,53.455,15039.0,BUD +2023-10-05 13:07:00,53.405,53.41,53.4,53.405,2699.0,BUD +2023-10-05 13:06:00,53.41,53.415,53.41,53.41,2925.0,BUD +2023-10-05 13:05:00,53.45,53.45,53.41,53.41,7196.0,BUD +2023-10-05 13:04:00,53.46,53.465,53.44,53.445,4224.0,BUD +2023-10-05 13:03:00,53.485,53.485,53.46,53.47,4445.0,BUD +2023-10-05 13:02:00,53.565,53.565,53.48,53.48,7965.0,BUD +2023-10-05 13:01:00,53.565,53.57,53.55,53.565,36102.0,BUD +2023-10-05 13:00:00,53.54,53.57,53.54,53.565,9345.0,BUD +2023-10-05 12:59:00,53.505,53.54,53.505,53.54,9469.0,BUD +2023-10-05 12:58:00,53.49,53.51,53.49,53.505,11759.0,BUD +2023-10-05 12:57:00,53.47,53.5,53.47,53.5,6732.0,BUD +2023-10-05 12:56:00,53.455,53.47,53.44,53.47,8957.0,BUD +2023-10-05 12:55:00,53.455,53.455,53.45,53.455,880.0,BUD +2023-10-05 12:54:00,53.45,53.455,53.45,53.455,877.0,BUD +2023-10-05 12:53:00,53.46,53.46,53.45,53.45,2352.0,BUD +2023-10-05 12:52:00,53.465,53.465,53.455,53.46,2085.0,BUD +2023-10-05 12:51:00,53.45,53.46,53.45,53.46,1040.0,BUD +2023-10-05 12:50:00,53.445,53.475,53.445,53.455,8805.0,BUD +2023-10-05 12:49:00,53.47,53.475,53.44,53.44,9129.0,BUD +2023-10-05 12:48:00,53.48,53.485,53.47,53.475,7421.0,BUD +2023-10-05 12:47:00,53.475,53.48,53.47,53.48,2239.0,BUD +2023-10-05 12:46:00,53.48,53.48,53.47,53.475,3767.0,BUD +2023-10-05 12:45:00,53.495,53.5,53.485,53.49,8766.0,BUD +2023-10-05 12:44:00,53.495,53.496,53.495,53.495,1478.0,BUD +2023-10-05 12:43:00,53.495,53.495,53.495,53.495,1101.0,BUD +2023-10-05 12:42:00,53.505,53.505,53.495,53.495,2273.0,BUD +2023-10-05 12:41:00,53.495,53.508,53.495,53.502,10995.0,BUD +2023-10-05 12:40:00,53.525,53.53,53.5,53.5,2784.0,BUD +2023-10-05 12:39:00,53.54,53.54,53.525,53.525,2324.0,BUD +2023-10-05 12:38:00,53.55,53.55,53.535,53.545,3214.0,BUD +2023-10-05 12:37:00,53.56,53.56,53.555,53.555,4236.0,BUD +2023-10-05 12:36:00,53.57,53.57,53.55,53.57,5135.0,BUD +2023-10-05 12:35:00,53.58,53.59,53.56,53.58,11257.0,BUD +2023-10-05 12:34:00,53.58,53.58,53.58,53.58,639.0,BUD +2023-10-05 12:33:00,53.58,53.585,53.57,53.57,11003.0,BUD +2023-10-05 12:32:00,53.65,53.65,53.58,53.58,5962.0,BUD +2023-10-05 12:31:00,53.665,53.67,53.66,53.66,8303.0,BUD +2023-10-05 12:30:00,53.625,53.68,53.62,53.67,13540.0,BUD +2023-10-05 12:29:00,53.6,53.62,53.59,53.62,11345.0,BUD +2023-10-05 12:28:00,53.655,53.655,53.605,53.605,12752.0,BUD +2023-10-05 12:27:00,53.64,53.655,53.64,53.655,3503.0,BUD +2023-10-05 12:26:00,53.64,53.64,53.62,53.635,5829.0,BUD +2023-10-05 12:25:00,53.623,53.635,53.623,53.635,1802.0,BUD +2023-10-05 12:24:00,53.62,53.625,53.615,53.62,2084.0,BUD +2023-10-05 12:23:00,53.63,53.63,53.62,53.62,1181.0,BUD +2023-10-05 12:22:00,53.65,53.65,53.625,53.63,2188.0,BUD +2023-10-05 12:21:00,53.64,53.65,53.64,53.65,8957.0,BUD +2023-10-05 12:20:00,53.62,53.635,53.62,53.635,1060.0,BUD +2023-10-05 12:19:00,53.61,53.63,53.605,53.615,3450.0,BUD +2023-10-05 12:18:00,53.63,53.635,53.615,53.615,2608.0,BUD +2023-10-05 12:17:00,53.6,53.625,53.6,53.625,5793.0,BUD +2023-10-05 12:16:00,53.64,53.64,53.6,53.6,5445.0,BUD +2023-10-05 12:15:00,53.655,53.655,53.645,53.645,1458.0,BUD +2023-10-05 12:14:00,53.64,53.66,53.64,53.655,4664.0,BUD +2023-10-05 12:13:00,53.64,53.65,53.635,53.639,5915.0,BUD +2023-10-05 12:12:00,53.64,53.64,53.64,53.64,310.0,BUD +2023-10-05 12:11:00,53.62,53.645,53.615,53.645,3774.0,BUD +2023-10-05 12:10:00,53.6,53.615,53.59,53.615,5290.0,BUD +2023-10-05 12:09:00,53.64,53.64,53.58,53.595,14226.0,BUD +2023-10-05 12:08:00,53.64,53.64,53.625,53.64,1656.0,BUD +2023-10-05 12:07:00,53.7,53.7,53.66,53.66,6958.0,BUD +2023-10-05 12:06:00,53.715,53.72,53.71,53.715,2252.0,BUD +2023-10-05 12:05:00,53.68,53.71,53.68,53.71,3902.0,BUD +2023-10-05 12:04:00,53.745,53.745,53.675,53.69,12455.0,BUD +2023-10-05 12:03:00,53.735,53.75,53.73,53.745,2386.0,BUD +2023-10-05 12:02:00,53.715,53.735,53.71,53.735,3142.0,BUD +2023-10-05 12:01:00,53.745,53.755,53.72,53.725,10487.0,BUD +2023-10-05 12:00:00,53.79,53.79,53.745,53.745,3464.0,BUD +2023-10-05 11:59:00,53.805,53.805,53.8,53.8,1944.0,BUD +2023-10-05 11:58:00,53.805,53.81,53.805,53.805,3289.0,BUD +2023-10-05 11:57:00,53.86,53.86,53.81,53.81,2331.0,BUD +2023-10-05 11:56:00,53.89,53.89,53.855,53.86,2251.0,BUD +2023-10-05 11:55:00,53.905,53.955,53.895,53.895,20562.0,BUD +2023-10-05 11:54:00,53.885,53.94,53.875,53.905,19605.0,BUD +2023-10-05 11:53:00,53.86,53.91,53.86,53.885,15133.0,BUD +2023-10-05 11:52:00,53.875,53.875,53.855,53.86,5330.0,BUD +2023-10-05 11:51:00,53.81,53.87,53.81,53.87,5407.0,BUD +2023-10-05 11:50:00,53.8,53.8,53.795,53.795,1202.0,BUD +2023-10-05 11:49:00,53.801,53.805,53.8,53.805,862.0,BUD +2023-10-05 11:48:00,53.81,53.81,53.805,53.805,2390.0,BUD +2023-10-05 11:47:00,53.79,53.8,53.785,53.8,2196.0,BUD +2023-10-05 11:46:00,53.78,53.805,53.78,53.8,3040.0,BUD +2023-10-05 11:45:00,53.74,53.795,53.74,53.785,12776.0,BUD +2023-10-05 11:44:00,53.765,53.77,53.74,53.74,4630.0,BUD +2023-10-05 11:43:00,53.79,53.79,53.765,53.765,6977.0,BUD +2023-10-05 11:42:00,53.8,53.81,53.79,53.79,6225.0,BUD +2023-10-05 11:41:00,53.83,53.83,53.79,53.795,10687.0,BUD +2023-10-05 11:40:00,53.84,53.845,53.84,53.84,612.0,BUD +2023-10-05 11:39:00,53.825,53.825,53.82,53.82,1029.0,BUD +2023-10-05 11:38:00,53.84,53.84,53.807,53.82,3266.0,BUD +2023-10-05 11:37:00,53.83,53.845,53.83,53.845,2125.0,BUD +2023-10-05 11:36:00,53.81,53.825,53.81,53.82,2686.0,BUD +2023-10-05 11:35:00,53.78,53.8,53.76,53.8,12141.0,BUD +2023-10-05 11:34:00,53.795,53.795,53.78,53.78,27508.0,BUD +2023-10-05 11:33:00,53.79,53.795,53.785,53.795,4729.0,BUD +2023-10-05 11:32:00,53.79,53.8,53.75,53.78,20589.0,BUD +2023-10-05 11:31:00,53.81,53.81,53.79,53.795,4663.0,BUD +2023-10-05 11:30:00,53.83,53.835,53.815,53.815,5478.0,BUD +2023-10-05 11:29:00,53.83,53.845,53.83,53.84,1950.0,BUD +2023-10-05 11:28:00,53.85,53.85,53.815,53.83,3646.0,BUD +2023-10-05 11:27:00,53.86,53.87,53.855,53.855,2477.0,BUD +2023-10-05 11:26:00,53.86,53.865,53.84,53.85,2590.0,BUD +2023-10-05 11:25:00,53.9,53.9,53.855,53.855,3342.0,BUD +2023-10-05 11:24:00,53.89,53.915,53.89,53.91,51789.0,BUD +2023-10-05 11:23:00,53.85,53.89,53.85,53.88,64556.0,BUD +2023-10-05 11:22:00,53.82,53.84,53.81,53.84,1928.0,BUD +2023-10-05 11:21:00,53.83,53.845,53.83,53.83,2161.0,BUD +2023-10-05 11:20:00,53.8,53.82,53.795,53.82,2923.0,BUD +2023-10-05 11:19:00,53.81,53.815,53.81,53.81,2404.0,BUD +2023-10-05 11:18:00,53.83,53.835,53.81,53.81,3015.0,BUD +2023-10-05 11:17:00,53.81,53.825,53.8,53.815,2360.0,BUD +2023-10-05 11:16:00,53.84,53.845,53.815,53.82,5803.0,BUD +2023-10-05 11:15:00,53.795,53.85,53.79,53.85,14304.0,BUD +2023-10-05 11:14:00,53.815,53.83,53.8,53.8,6778.0,BUD +2023-10-05 11:13:00,53.795,53.825,53.79,53.82,7338.0,BUD +2023-10-05 11:12:00,53.77,53.82,53.77,53.8,38085.0,BUD +2023-10-05 11:11:00,53.755,53.76,53.745,53.76,2811.0,BUD +2023-10-05 11:10:00,53.69,53.755,53.69,53.755,10645.0,BUD +2023-10-05 11:09:00,53.7,53.7,53.66,53.685,12075.0,BUD +2023-10-05 11:08:00,53.69,53.7,53.69,53.7,3298.0,BUD +2023-10-05 11:07:00,53.68,53.691,53.67,53.68,7111.0,BUD +2023-10-05 11:06:00,53.66,53.69,53.66,53.685,15174.0,BUD +2023-10-05 11:05:00,53.73,53.73,53.655,53.655,8974.0,BUD +2023-10-05 11:04:00,53.75,53.755,53.73,53.735,13352.0,BUD +2023-10-05 11:03:00,53.755,53.76,53.74,53.745,11925.0,BUD +2023-10-05 11:02:00,53.765,53.77,53.75,53.755,12309.0,BUD +2023-10-05 11:01:00,53.76,53.78,53.755,53.77,15814.0,BUD +2023-10-05 11:00:00,53.785,53.785,53.76,53.765,434669.0,BUD +2023-10-05 10:59:00,53.78,53.785,53.775,53.785,2021.0,BUD +2023-10-05 10:58:00,53.81,53.81,53.775,53.78,3848.0,BUD +2023-10-05 10:57:00,53.785,53.798,53.785,53.795,2107.0,BUD +2023-10-05 10:56:00,53.74,53.78,53.735,53.78,5049.0,BUD +2023-10-05 10:55:00,53.76,53.77,53.75,53.75,3965.0,BUD +2023-10-05 10:54:00,53.78,53.78,53.73,53.75,15186.0,BUD +2023-10-05 10:53:00,53.78,53.785,53.765,53.785,2500.0,BUD +2023-10-05 10:52:00,53.76,53.77,53.75,53.77,1350.0,BUD +2023-10-05 10:51:00,53.77,53.79,53.75,53.76,4340.0,BUD +2023-10-05 10:50:00,53.72,53.78,53.72,53.78,4284.0,BUD +2023-10-05 10:49:00,53.69,53.72,53.675,53.72,21135.0,BUD +2023-10-05 10:48:00,53.695,53.705,53.68,53.68,18938.0,BUD +2023-10-05 10:47:00,53.69,53.71,53.69,53.705,1724.0,BUD +2023-10-05 10:46:00,53.7,53.72,53.69,53.69,3058.0,BUD +2023-10-05 10:45:00,53.725,53.76,53.7,53.705,11235.0,BUD +2023-10-05 10:44:00,53.72,53.73,53.675,53.73,9626.0,BUD +2023-10-05 10:43:00,53.645,53.715,53.645,53.715,36848.0,BUD +2023-10-05 10:42:00,53.61,53.65,53.61,53.64,8508.0,BUD +2023-10-05 10:41:00,53.63,53.64,53.61,53.63,3779.0,BUD +2023-10-05 10:40:00,53.685,53.685,53.655,53.655,4473.0,BUD +2023-10-05 10:39:00,53.73,53.74,53.7,53.7,7850.0,BUD +2023-10-05 10:38:00,53.78,53.79,53.73,53.74,6586.0,BUD +2023-10-05 10:37:00,53.77,53.79,53.77,53.79,1636.0,BUD +2023-10-05 10:36:00,53.765,53.77,53.75,53.765,3989.0,BUD +2023-10-05 10:35:00,53.835,53.84,53.765,53.765,4891.0,BUD +2023-10-05 10:34:00,53.88,53.89,53.81,53.835,13220.0,BUD +2023-10-05 10:33:00,53.88,53.885,53.85,53.87,13573.0,BUD +2023-10-05 10:32:00,53.9,53.91,53.885,53.89,7574.0,BUD +2023-10-05 10:31:00,53.925,53.93,53.885,53.905,6942.0,BUD +2023-10-05 10:30:00,53.92,53.93,53.905,53.93,4339.0,BUD +2023-10-05 10:29:00,53.9,53.91,53.895,53.905,2681.0,BUD +2023-10-05 10:28:00,53.95,53.95,53.9,53.9,5117.0,BUD +2023-10-05 10:27:00,53.975,53.98,53.955,53.955,8801.0,BUD +2023-10-05 10:26:00,53.94,53.975,53.94,53.97,9231.0,BUD +2023-10-05 10:25:00,53.89,53.94,53.89,53.93,17782.0,BUD +2023-10-05 10:24:00,53.865,53.909,53.865,53.89,7941.0,BUD +2023-10-05 10:23:00,53.95,53.95,53.86,53.87,11908.0,BUD +2023-10-05 10:22:00,53.935,53.965,53.925,53.96,3873.0,BUD +2023-10-05 10:21:00,53.95,53.97,53.935,53.935,9118.0,BUD +2023-10-05 10:20:00,53.98,53.98,53.955,53.96,3928.0,BUD +2023-10-05 10:19:00,53.97,53.98,53.96,53.97,1509.0,BUD +2023-10-05 10:18:00,53.97,53.98,53.96,53.97,5402.0,BUD +2023-10-05 10:17:00,53.945,53.96,53.925,53.96,5579.0,BUD +2023-10-05 10:16:00,53.925,53.95,53.925,53.95,5282.0,BUD +2023-10-05 10:15:00,53.94,53.955,53.92,53.92,2594.0,BUD +2023-10-05 10:14:00,53.93,53.96,53.93,53.94,5984.0,BUD +2023-10-05 10:13:00,53.92,53.935,53.92,53.935,8940.0,BUD +2023-10-05 10:12:00,53.94,53.96,53.92,53.92,6063.0,BUD +2023-10-05 10:11:00,53.9,53.94,53.9,53.935,4814.0,BUD +2023-10-05 10:10:00,53.91,53.91,53.9,53.9,1782.0,BUD +2023-10-05 10:09:00,53.925,53.94,53.905,53.925,4357.0,BUD +2023-10-05 10:08:00,53.94,53.94,53.92,53.92,2234.0,BUD +2023-10-05 10:07:00,53.94,53.96,53.925,53.95,3108.0,BUD +2023-10-05 10:06:00,53.94,53.955,53.94,53.94,4922.0,BUD +2023-10-05 10:05:00,54.0,54.0,53.94,53.945,7800.0,BUD +2023-10-05 10:04:00,54.04,54.055,53.995,53.995,3495.0,BUD +2023-10-05 10:03:00,54.02,54.05,54.02,54.05,2488.0,BUD +2023-10-05 10:02:00,54.03,54.03,54.005,54.01,8812.0,BUD +2023-10-05 10:01:00,54.11,54.11,54.065,54.07,3881.0,BUD +2023-10-05 10:00:00,54.16,54.16,54.08,54.115,6251.0,BUD +2023-10-05 09:59:00,54.16,54.16,54.14,54.155,4213.0,BUD +2023-10-05 09:58:00,54.12,54.18,54.12,54.17,9292.0,BUD +2023-10-05 09:57:00,54.108,54.13,54.108,54.11,2272.0,BUD +2023-10-05 09:56:00,54.09,54.1,54.07,54.1,15204.0,BUD +2023-10-05 09:55:00,54.05,54.1,54.05,54.1,7633.0,BUD +2023-10-05 09:54:00,54.0,54.03,53.98,54.03,3598.0,BUD +2023-10-05 09:53:00,54.03,54.035,54.01,54.01,7033.0,BUD +2023-10-05 09:52:00,54.055,54.07,54.02,54.02,8559.0,BUD +2023-10-05 09:51:00,54.055,54.09,54.04,54.06,8387.0,BUD +2023-10-05 09:50:00,53.975,54.07,53.975,54.06,20047.0,BUD +2023-10-05 09:49:00,53.93,53.99,53.905,53.98,27127.0,BUD +2023-10-05 09:48:00,53.92,53.93,53.9,53.927,10352.0,BUD +2023-10-05 09:47:00,53.865,53.93,53.86,53.915,31860.0,BUD +2023-10-05 09:46:00,53.85,53.87,53.825,53.87,19856.0,BUD +2023-10-05 09:45:00,53.91,53.94,53.835,53.86,39488.0,BUD +2023-10-05 09:44:00,53.92,53.92,53.9,53.915,10086.0,BUD +2023-10-05 09:43:00,53.92,53.93,53.89,53.93,8094.0,BUD +2023-10-05 09:42:00,53.92,53.94,53.91,53.94,6623.0,BUD +2023-10-05 09:41:00,53.88,53.93,53.88,53.92,6033.0,BUD +2023-10-05 09:40:00,53.91,53.92,53.87,53.87,13484.0,BUD +2023-10-05 09:39:00,53.9,53.93,53.89,53.915,13622.0,BUD +2023-10-05 09:38:00,53.88,53.9,53.83,53.9,21577.0,BUD +2023-10-05 09:37:00,53.89,53.9,53.88,53.9,8234.0,BUD +2023-10-05 09:36:00,53.94,53.95,53.89,53.89,6665.0,BUD +2023-10-05 09:35:00,53.85,53.93,53.83,53.92,20025.0,BUD +2023-10-05 09:34:00,53.87,53.88,53.86,53.86,3514.0,BUD +2023-10-05 09:33:00,53.895,53.92,53.86,53.87,5029.0,BUD +2023-10-05 09:32:00,53.835,53.885,53.8,53.885,3378.0,BUD +2023-10-05 09:31:00,53.93,53.94,53.825,53.83,15001.0,BUD +2023-10-05 09:30:00,53.9,53.95,53.89,53.93,33733.0,BUD +2023-10-05 09:29:00,53.92,53.93,53.89,53.91,3654.0,BUD +2023-10-05 09:27:00,53.89,53.89,53.89,53.89,15.0,BUD +2023-10-05 09:26:00,53.87,53.89,53.87,53.89,5.0,BUD +2023-10-05 09:25:00,53.84,53.84,53.84,53.84,5.0,BUD +2023-10-05 09:23:00,53.79,53.79,53.79,53.79,1.0,BUD +2023-10-05 09:20:00,53.785,53.785,53.785,53.785,1.0,BUD +2023-10-05 09:19:00,53.81,53.81,53.79,53.79,55.0,BUD +2023-10-05 09:16:00,53.74,53.74,53.74,53.74,329.0,BUD +2023-10-05 09:13:00,53.72,53.72,53.72,53.72,4.0,BUD +2023-10-05 09:09:00,53.8,53.8,53.8,53.8,11.0,BUD +2023-10-05 09:08:00,53.81,53.81,53.79,53.79,3.0,BUD +2023-10-05 09:07:00,53.74,53.74,53.74,53.74,50.0,BUD +2023-10-05 09:04:00,53.72,53.72,53.7,53.7,301.0,BUD +2023-10-05 09:02:00,53.745,53.745,53.745,53.745,1.0,BUD +2023-10-05 09:01:00,53.72,53.73,53.72,53.72,501.0,BUD +2023-10-05 09:00:00,53.75,53.75,53.75,53.75,500.0,BUD +2023-10-05 08:57:00,53.719,53.719,53.719,53.719,3.0,BUD +2023-10-05 08:56:00,53.661,53.661,53.661,53.661,1.0,BUD +2023-10-05 08:51:00,53.53,53.53,53.53,53.53,100.0,BUD +2023-10-05 08:49:00,53.54,53.54,53.54,53.54,5.0,BUD +2023-10-05 08:47:00,53.55,53.55,53.55,53.55,5.0,BUD +2023-10-05 08:46:00,53.53,53.53,53.53,53.53,200.0,BUD +2023-10-05 08:41:00,53.48,53.48,53.48,53.48,5.0,BUD +2023-10-05 08:40:00,53.5,53.5,53.47,53.47,60.0,BUD +2023-10-05 08:36:00,53.549,53.549,53.53,53.53,43.0,BUD +2023-10-05 08:35:00,53.53,53.53,53.53,53.53,25.0,BUD +2023-10-05 08:33:00,53.61,53.61,53.61,53.61,1.0,BUD +2023-10-05 08:32:00,53.6,53.6,53.6,53.6,25.0,BUD +2023-10-05 08:30:00,53.62,53.62,53.62,53.62,300.0,BUD +2023-10-05 08:28:00,53.67,53.67,53.67,53.67,557.0,BUD +2023-10-05 08:23:00,53.68,53.75,53.68,53.75,51.0,BUD +2023-10-05 08:22:00,53.68,53.68,53.68,53.68,50.0,BUD +2023-10-05 08:19:00,53.67,53.69,53.67,53.69,12.0,BUD +2023-10-05 08:18:00,53.71,53.71,53.71,53.71,2.0,BUD +2023-10-05 08:17:00,53.69,53.69,53.69,53.69,50.0,BUD +2023-10-05 08:09:00,53.68,53.68,53.68,53.68,65.0,BUD +2023-10-05 08:06:00,53.75,53.75,53.75,53.75,200.0,BUD +2023-10-05 08:04:00,53.7,53.7,53.7,53.7,100.0,BUD +2023-10-05 08:03:00,53.66,53.66,53.66,53.66,1.0,BUD +2023-10-05 08:02:00,53.0,53.0,53.0,53.0,1.0,BUD +2023-10-05 08:01:00,53.615,53.66,52.99,52.99,13.0,BUD +2023-10-05 08:00:00,53.51,53.64,53.25,53.64,972.0,BUD +2023-10-05 07:58:00,53.64,53.65,53.64,53.65,54.0,BUD +2023-10-05 07:53:00,53.52,53.52,53.52,53.52,139.0,BUD +2023-10-05 07:46:00,53.51,53.52,53.51,53.52,939.0,BUD +2023-10-05 07:41:00,53.58,53.58,53.58,53.58,110.0,BUD +2023-10-05 07:40:00,53.56,53.56,53.56,53.56,2.0,BUD +2023-10-05 07:39:00,53.52,53.52,53.52,53.52,2.0,BUD +2023-10-05 07:33:00,53.55,53.55,53.55,53.55,3.0,BUD +2023-10-05 07:32:00,53.47,53.55,53.47,53.55,112.0,BUD +2023-10-05 07:04:00,53.26,53.26,53.26,53.26,1.0,BUD +2023-10-05 07:00:00,53.29,53.29,53.29,53.29,1.0,BUD +2023-10-05 05:36:00,53.21,53.21,53.21,53.21,7.0,BUD +2023-10-05 05:30:00,53.2,53.2,53.2,53.2,93.0,BUD +2023-10-05 04:02:00,53.3,53.3,53.3,53.3,6.0,BUD +2023-10-04 19:47:00,53.29,53.29,53.29,53.29,12.0,BUD +2023-10-04 19:40:00,53.3,53.3,53.3,53.3,1.0,BUD +2023-10-04 19:37:00,53.65,53.65,53.65,53.65,3.0,BUD +2023-10-04 19:35:00,53.3,53.3,53.3,53.3,2.0,BUD +2023-10-04 19:33:00,53.29,53.29,53.29,53.29,1.0,BUD +2023-10-04 19:32:00,52.95,52.95,52.95,52.95,1.0,BUD +2023-10-04 19:30:00,53.3,53.3,53.3,53.3,1.0,BUD +2023-10-04 19:27:00,53.18,53.31,53.12,53.3,402.0,BUD +2023-10-04 19:18:00,52.96,53.3,52.96,53.3,2.0,BUD +2023-10-04 19:17:00,53.3,53.3,53.3,53.3,1.0,BUD +2023-10-04 19:16:00,53.3,53.3,53.3,53.3,1.0,BUD +2023-10-04 19:09:00,53.3,53.65,53.3,53.65,3.0,BUD +2023-10-04 19:04:00,53.13,53.13,53.13,53.13,1.0,BUD +2023-10-04 19:00:00,53.0,53.0,53.0,53.0,36222.0,BUD +2023-10-04 18:55:00,52.61,52.61,52.61,52.61,1.0,BUD +2023-10-04 18:50:00,53.65,53.65,53.65,53.65,1.0,BUD +2023-10-04 18:32:00,53.64,53.64,53.64,53.64,2.0,BUD +2023-10-04 18:30:00,53.0,53.0,53.0,53.0,36222.0,BUD +2023-10-04 18:29:00,53.0,53.12,53.0,53.12,4.0,BUD +2023-10-04 18:23:00,52.8,52.8,52.8,52.8,4.0,BUD +2023-10-04 18:17:00,53.64,53.64,53.64,53.64,5.0,BUD +2023-10-04 17:58:00,52.61,52.61,52.61,52.61,35.0,BUD +2023-10-04 17:44:00,52.805,52.805,52.805,52.805,1.0,BUD +2023-10-04 17:41:00,52.61,52.805,52.61,52.805,32.0,BUD +2023-10-04 17:40:00,53.0,53.0,53.0,53.0,10.0,BUD +2023-10-04 17:19:00,52.61,52.61,52.61,52.61,2.0,BUD +2023-10-04 17:06:00,52.855,52.855,52.855,52.855,1.0,BUD +2023-10-04 16:43:00,52.98,52.98,52.98,52.98,51.0,BUD +2023-10-04 16:39:00,52.98,52.98,52.98,52.98,1.0,BUD +2023-10-04 16:38:00,52.7,52.7,52.7,52.7,1.0,BUD +2023-10-04 16:34:00,52.845,52.845,52.845,52.845,1.0,BUD +2023-10-04 16:31:00,53.0,53.0,53.0,53.0,471.0,BUD +2023-10-04 16:30:00,52.7,52.99,52.7,52.99,3.0,BUD +2023-10-04 16:29:00,52.98,52.98,52.98,52.98,1.0,BUD +2023-10-04 16:20:00,52.98,52.98,52.98,52.98,1.0,BUD +2023-10-04 16:18:00,52.845,52.845,52.845,52.845,1.0,BUD +2023-10-04 16:16:00,53.0,53.0,53.0,53.0,125.0,BUD +2023-10-04 16:10:00,53.0,53.0,53.0,53.0,36222.0,BUD +2023-10-04 16:09:00,53.0,53.0,53.0,53.0,2.0,BUD +2023-10-04 16:08:00,53.0,53.0,53.0,53.0,22.0,BUD +2023-10-04 16:07:00,53.005,53.005,53.005,53.005,1.0,BUD +2023-10-04 16:03:00,52.71,52.71,52.71,52.71,1.0,BUD +2023-10-04 16:02:00,52.7,52.7,52.7,52.7,5.0,BUD +2023-10-04 16:00:00,53.0,53.01,53.0,53.0,74466.0,BUD +2023-10-04 15:59:00,53.005,53.02,53.0,53.0,50450.0,BUD +2023-10-04 15:58:00,53.01,53.019,53.0,53.0,15731.0,BUD +2023-10-04 15:57:00,53.015,53.02,53.005,53.02,16076.0,BUD +2023-10-04 15:56:00,53.005,53.02,53.0,53.015,23201.0,BUD +2023-10-04 15:55:00,53.0,53.01,52.985,53.01,19417.0,BUD +2023-10-04 15:54:00,52.97,53.01,52.97,53.01,14194.0,BUD +2023-10-04 15:53:00,52.97,52.98,52.96,52.98,9663.0,BUD +2023-10-04 15:52:00,52.965,52.97,52.945,52.969,16245.0,BUD +2023-10-04 15:51:00,52.945,52.97,52.945,52.97,12393.0,BUD +2023-10-04 15:50:00,52.93,52.945,52.905,52.945,13869.0,BUD +2023-10-04 15:49:00,52.955,52.955,52.94,52.945,13979.0,BUD +2023-10-04 15:48:00,52.98,52.98,52.955,52.955,6301.0,BUD +2023-10-04 15:47:00,52.97,52.98,52.97,52.98,5686.0,BUD +2023-10-04 15:46:00,52.95,52.97,52.95,52.97,6254.0,BUD +2023-10-04 15:45:00,52.96,52.96,52.935,52.94,5417.0,BUD +2023-10-04 15:44:00,52.97,52.97,52.96,52.965,5876.0,BUD +2023-10-04 15:43:00,52.95,52.96,52.943,52.96,6167.0,BUD +2023-10-04 15:42:00,52.93,52.95,52.93,52.945,14028.0,BUD +2023-10-04 15:41:00,52.915,52.94,52.915,52.94,7023.0,BUD +2023-10-04 15:40:00,52.915,52.92,52.915,52.915,1117.0,BUD +2023-10-04 15:39:00,52.91,52.92,52.91,52.92,2239.0,BUD +2023-10-04 15:38:00,52.94,52.94,52.915,52.915,4644.0,BUD +2023-10-04 15:37:00,52.965,52.965,52.95,52.95,3536.0,BUD +2023-10-04 15:36:00,52.94,52.965,52.94,52.96,3800.0,BUD +2023-10-04 15:35:00,52.935,52.94,52.935,52.935,1662.0,BUD +2023-10-04 15:34:00,52.915,52.92,52.905,52.92,6430.0,BUD +2023-10-04 15:33:00,52.935,52.94,52.915,52.915,3824.0,BUD +2023-10-04 15:32:00,52.937,52.945,52.935,52.935,3873.0,BUD +2023-10-04 15:31:00,52.93,52.945,52.923,52.94,5288.0,BUD +2023-10-04 15:30:00,52.905,52.925,52.905,52.925,5980.0,BUD +2023-10-04 15:29:00,52.915,52.915,52.905,52.905,2007.0,BUD +2023-10-04 15:28:00,52.92,52.92,52.915,52.915,1029.0,BUD +2023-10-04 15:27:00,52.915,52.93,52.905,52.92,7665.0,BUD +2023-10-04 15:26:00,52.935,52.935,52.915,52.915,3193.0,BUD +2023-10-04 15:25:00,52.935,52.935,52.935,52.935,887.0,BUD +2023-10-04 15:24:00,52.935,52.94,52.93,52.935,1835.0,BUD +2023-10-04 15:23:00,52.945,52.945,52.94,52.94,1739.0,BUD +2023-10-04 15:22:00,52.945,52.945,52.925,52.94,3101.0,BUD +2023-10-04 15:21:00,52.945,52.96,52.94,52.94,4444.0,BUD +2023-10-04 15:20:00,52.96,52.965,52.945,52.945,2014.0,BUD +2023-10-04 15:19:00,52.96,52.97,52.95,52.964,4042.0,BUD +2023-10-04 15:18:00,52.955,52.97,52.955,52.965,4911.0,BUD +2023-10-04 15:17:00,52.92,52.95,52.91,52.95,6989.0,BUD +2023-10-04 15:16:00,52.91,52.93,52.91,52.925,3709.0,BUD +2023-10-04 15:15:00,52.91,52.91,52.9,52.905,2182.0,BUD +2023-10-04 15:14:00,52.89,52.91,52.885,52.905,2591.0,BUD +2023-10-04 15:13:00,52.865,52.89,52.86,52.885,10363.0,BUD +2023-10-04 15:12:00,52.87,52.88,52.86,52.865,6128.0,BUD +2023-10-04 15:11:00,52.845,52.875,52.84,52.875,4218.0,BUD +2023-10-04 15:10:00,52.83,52.845,52.83,52.845,3705.0,BUD +2023-10-04 15:09:00,52.82,52.835,52.82,52.835,4841.0,BUD +2023-10-04 15:08:00,52.815,52.82,52.815,52.82,562.0,BUD +2023-10-04 15:07:00,52.805,52.82,52.805,52.82,9438.0,BUD +2023-10-04 15:06:00,52.805,52.808,52.805,52.808,435.0,BUD +2023-10-04 15:05:00,52.81,52.815,52.805,52.805,1526.0,BUD +2023-10-04 15:04:00,52.815,52.82,52.795,52.8,3422.0,BUD +2023-10-04 15:03:00,52.81,52.815,52.81,52.815,1004.0,BUD +2023-10-04 15:02:00,52.8,52.81,52.785,52.81,5370.0,BUD +2023-10-04 15:01:00,52.791,52.81,52.791,52.808,6003.0,BUD +2023-10-04 15:00:00,52.785,52.798,52.785,52.798,2107.0,BUD +2023-10-04 14:59:00,52.785,52.785,52.78,52.785,1576.0,BUD +2023-10-04 14:58:00,52.79,52.79,52.78,52.785,2752.0,BUD +2023-10-04 14:57:00,52.79,52.79,52.785,52.785,3687.0,BUD +2023-10-04 14:56:00,52.76,52.78,52.76,52.78,3980.0,BUD +2023-10-04 14:55:00,52.745,52.755,52.745,52.755,699.0,BUD +2023-10-04 14:54:00,52.76,52.76,52.75,52.75,1851.0,BUD +2023-10-04 14:53:00,52.735,52.76,52.735,52.75,2450.0,BUD +2023-10-04 14:52:00,52.74,52.745,52.735,52.735,1414.0,BUD +2023-10-04 14:51:00,52.75,52.755,52.745,52.75,3630.0,BUD +2023-10-04 14:50:00,52.75,52.75,52.735,52.745,1312.0,BUD +2023-10-04 14:49:00,52.758,52.758,52.75,52.75,2356.0,BUD +2023-10-04 14:48:00,52.765,52.765,52.75,52.755,4955.0,BUD +2023-10-04 14:47:00,52.76,52.77,52.755,52.76,2784.0,BUD +2023-10-04 14:46:00,52.76,52.77,52.75,52.76,6124.0,BUD +2023-10-04 14:45:00,52.75,52.755,52.75,52.755,411.0,BUD +2023-10-04 14:44:00,52.75,52.76,52.75,52.76,2133.0,BUD +2023-10-04 14:43:00,52.759,52.759,52.74,52.75,2226.0,BUD +2023-10-04 14:42:00,52.746,52.76,52.74,52.755,6375.0,BUD +2023-10-04 14:41:00,52.745,52.749,52.74,52.745,3972.0,BUD +2023-10-04 14:40:00,52.74,52.75,52.74,52.745,2950.0,BUD +2023-10-04 14:39:00,52.73,52.74,52.725,52.74,4679.0,BUD +2023-10-04 14:38:00,52.705,52.73,52.705,52.73,1882.0,BUD +2023-10-04 14:37:00,52.7,52.705,52.687,52.705,3531.0,BUD +2023-10-04 14:36:00,52.705,52.71,52.7,52.704,4251.0,BUD +2023-10-04 14:35:00,52.72,52.72,52.695,52.705,6078.0,BUD +2023-10-04 14:34:00,52.73,52.73,52.705,52.72,5998.0,BUD +2023-10-04 14:33:00,52.74,52.74,52.735,52.735,2411.0,BUD +2023-10-04 14:32:00,52.745,52.75,52.74,52.745,1613.0,BUD +2023-10-04 14:31:00,52.74,52.75,52.73,52.75,4500.0,BUD +2023-10-04 14:30:00,52.73,52.75,52.73,52.735,4283.0,BUD +2023-10-04 14:29:00,52.725,52.735,52.725,52.73,1805.0,BUD +2023-10-04 14:28:00,52.725,52.73,52.72,52.725,1424.0,BUD +2023-10-04 14:27:00,52.7,52.73,52.7,52.72,3171.0,BUD +2023-10-04 14:26:00,52.685,52.695,52.685,52.695,2005.0,BUD +2023-10-04 14:25:00,52.67,52.68,52.67,52.68,3340.0,BUD +2023-10-04 14:24:00,52.74,52.74,52.645,52.67,4973.0,BUD +2023-10-04 14:23:00,52.76,52.76,52.74,52.74,1726.0,BUD +2023-10-04 14:22:00,52.75,52.755,52.75,52.75,719.0,BUD +2023-10-04 14:21:00,52.75,52.755,52.75,52.755,4474.0,BUD +2023-10-04 14:20:00,52.755,52.76,52.755,52.76,1125.0,BUD +2023-10-04 14:19:00,52.759,52.76,52.755,52.76,2260.0,BUD +2023-10-04 14:18:00,52.725,52.755,52.725,52.755,5125.0,BUD +2023-10-04 14:17:00,52.725,52.725,52.725,52.725,243.0,BUD +2023-10-04 14:16:00,52.735,52.74,52.73,52.73,1830.0,BUD +2023-10-04 14:15:00,52.735,52.74,52.735,52.735,938.0,BUD +2023-10-04 14:14:00,52.735,52.74,52.73,52.735,4920.0,BUD +2023-10-04 14:13:00,52.72,52.76,52.72,52.74,3357.0,BUD +2023-10-04 14:12:00,52.71,52.725,52.71,52.72,4751.0,BUD +2023-10-04 14:11:00,52.71,52.72,52.705,52.705,4002.0,BUD +2023-10-04 14:10:00,52.7,52.72,52.7,52.72,4401.0,BUD +2023-10-04 14:09:00,52.695,52.7,52.69,52.695,1255.0,BUD +2023-10-04 14:08:00,52.7,52.7,52.7,52.7,523.0,BUD +2023-10-04 14:07:00,52.71,52.715,52.7,52.7,2049.0,BUD +2023-10-04 14:06:00,52.71,52.715,52.71,52.715,1137.0,BUD +2023-10-04 14:05:00,52.71,52.715,52.7,52.7,3138.0,BUD +2023-10-04 14:04:00,52.68,52.7,52.68,52.695,4580.0,BUD +2023-10-04 14:03:00,52.69,52.698,52.68,52.68,1901.0,BUD +2023-10-04 14:02:00,52.72,52.72,52.69,52.69,1583.0,BUD +2023-10-04 14:01:00,52.735,52.735,52.71,52.71,7768.0,BUD +2023-10-04 14:00:00,52.72,52.74,52.705,52.74,3848.0,BUD +2023-10-04 13:59:00,52.739,52.739,52.73,52.73,1108.0,BUD +2023-10-04 13:58:00,52.74,52.745,52.725,52.73,1906.0,BUD +2023-10-04 13:57:00,52.73,52.74,52.73,52.74,3425.0,BUD +2023-10-04 13:56:00,52.72,52.73,52.72,52.725,1760.0,BUD +2023-10-04 13:55:00,52.71,52.71,52.7,52.7,1110.0,BUD +2023-10-04 13:54:00,52.69,52.72,52.69,52.715,5434.0,BUD +2023-10-04 13:53:00,52.695,52.7,52.69,52.695,3009.0,BUD +2023-10-04 13:52:00,52.72,52.725,52.695,52.695,2486.0,BUD +2023-10-04 13:51:00,52.74,52.74,52.73,52.73,916.0,BUD +2023-10-04 13:50:00,52.745,52.745,52.725,52.735,2951.0,BUD +2023-10-04 13:49:00,52.72,52.75,52.72,52.745,4968.0,BUD +2023-10-04 13:48:00,52.725,52.725,52.72,52.72,748.0,BUD +2023-10-04 13:47:00,52.725,52.725,52.72,52.72,1473.0,BUD +2023-10-04 13:46:00,52.725,52.725,52.72,52.72,922.0,BUD +2023-10-04 13:45:00,52.72,52.735,52.72,52.725,3660.0,BUD +2023-10-04 13:44:00,52.7,52.71,52.7,52.71,1308.0,BUD +2023-10-04 13:43:00,52.68,52.7,52.68,52.7,4159.0,BUD +2023-10-04 13:42:00,52.73,52.73,52.68,52.68,3307.0,BUD +2023-10-04 13:41:00,52.72,52.745,52.72,52.73,2363.0,BUD +2023-10-04 13:40:00,52.73,52.73,52.712,52.715,1746.0,BUD +2023-10-04 13:39:00,52.71,52.73,52.705,52.73,4562.0,BUD +2023-10-04 13:38:00,52.73,52.73,52.705,52.705,3601.0,BUD +2023-10-04 13:37:00,52.735,52.74,52.73,52.732,1198.0,BUD +2023-10-04 13:36:00,52.741,52.745,52.735,52.735,1317.0,BUD +2023-10-04 13:35:00,52.731,52.75,52.731,52.745,2716.0,BUD +2023-10-04 13:34:00,52.74,52.75,52.73,52.73,6710.0,BUD +2023-10-04 13:33:00,52.69,52.74,52.69,52.73,15323.0,BUD +2023-10-04 13:32:00,52.69,52.69,52.68,52.68,1334.0,BUD +2023-10-04 13:31:00,52.72,52.72,52.71,52.71,1077.0,BUD +2023-10-04 13:30:00,52.74,52.74,52.715,52.715,3540.0,BUD +2023-10-04 13:29:00,52.759,52.759,52.74,52.748,1148.0,BUD +2023-10-04 13:28:00,52.75,52.76,52.75,52.75,4905.0,BUD +2023-10-04 13:27:00,52.745,52.745,52.735,52.74,2298.0,BUD +2023-10-04 13:26:00,52.755,52.755,52.741,52.741,941.0,BUD +2023-10-04 13:25:00,52.765,52.78,52.75,52.75,4405.0,BUD +2023-10-04 13:24:00,52.77,52.77,52.765,52.765,893.0,BUD +2023-10-04 13:23:00,52.8,52.8,52.78,52.78,4493.0,BUD +2023-10-04 13:22:00,52.855,52.86,52.815,52.815,1993.0,BUD +2023-10-04 13:21:00,52.86,52.86,52.85,52.852,2440.0,BUD +2023-10-04 13:20:00,52.85,52.86,52.85,52.86,1486.0,BUD +2023-10-04 13:19:00,52.86,52.865,52.85,52.85,3197.0,BUD +2023-10-04 13:18:00,52.86,52.86,52.85,52.85,973.0,BUD +2023-10-04 13:17:00,52.855,52.87,52.85,52.86,3307.0,BUD +2023-10-04 13:16:00,52.825,52.85,52.825,52.85,2989.0,BUD +2023-10-04 13:15:00,52.81,52.825,52.81,52.821,4571.0,BUD +2023-10-04 13:14:00,52.81,52.82,52.8,52.81,8279.0,BUD +2023-10-04 13:13:00,52.825,52.825,52.81,52.81,691.0,BUD +2023-10-04 13:12:00,52.82,52.83,52.82,52.825,3539.0,BUD +2023-10-04 13:11:00,52.815,52.815,52.815,52.815,534.0,BUD +2023-10-04 13:10:00,52.825,52.825,52.825,52.825,339.0,BUD +2023-10-04 13:09:00,52.815,52.83,52.815,52.83,1934.0,BUD +2023-10-04 13:08:00,52.82,52.825,52.81,52.815,1754.0,BUD +2023-10-04 13:07:00,52.83,52.83,52.825,52.825,1326.0,BUD +2023-10-04 13:06:00,52.815,52.83,52.815,52.83,2496.0,BUD +2023-10-04 13:05:00,52.795,52.815,52.795,52.815,3609.0,BUD +2023-10-04 13:04:00,52.815,52.82,52.8,52.805,1290.0,BUD +2023-10-04 13:03:00,52.84,52.845,52.82,52.82,2409.0,BUD +2023-10-04 13:02:00,52.845,52.85,52.842,52.842,1080.0,BUD +2023-10-04 13:01:00,52.87,52.87,52.845,52.845,2614.0,BUD +2023-10-04 13:00:00,52.855,52.875,52.855,52.875,7495.0,BUD +2023-10-04 12:59:00,52.855,52.855,52.855,52.855,357.0,BUD +2023-10-04 12:58:00,52.85,52.855,52.85,52.85,753.0,BUD +2023-10-04 12:57:00,52.855,52.855,52.85,52.855,1359.0,BUD +2023-10-04 12:56:00,52.87,52.875,52.855,52.855,1370.0,BUD +2023-10-04 12:55:00,52.87,52.875,52.87,52.875,882.0,BUD +2023-10-04 12:54:00,52.87,52.87,52.865,52.865,1015.0,BUD +2023-10-04 12:53:00,52.89,52.89,52.86,52.88,1243.0,BUD +2023-10-04 12:52:00,52.92,52.925,52.9,52.9,1861.0,BUD +2023-10-04 12:51:00,52.935,52.935,52.93,52.93,2636.0,BUD +2023-10-04 12:50:00,52.94,52.94,52.93,52.94,2549.0,BUD +2023-10-04 12:49:00,52.935,52.945,52.935,52.94,1002.0,BUD +2023-10-04 12:48:00,52.93,52.945,52.93,52.935,2004.0,BUD +2023-10-04 12:47:00,52.92,52.925,52.92,52.925,1170.0,BUD +2023-10-04 12:46:00,52.92,52.92,52.915,52.915,993.0,BUD +2023-10-04 12:45:00,52.915,52.926,52.915,52.925,1271.0,BUD +2023-10-04 12:44:00,52.925,52.93,52.92,52.92,630.0,BUD +2023-10-04 12:43:00,52.92,52.925,52.91,52.92,1675.0,BUD +2023-10-04 12:42:00,52.985,52.985,52.935,52.935,7870.0,BUD +2023-10-04 12:41:00,52.965,52.99,52.965,52.985,4637.0,BUD +2023-10-04 12:40:00,52.96,52.965,52.96,52.965,2475.0,BUD +2023-10-04 12:39:00,52.97,52.97,52.965,52.965,635.0,BUD +2023-10-04 12:38:00,52.96,52.97,52.96,52.97,2023.0,BUD +2023-10-04 12:37:00,52.96,52.97,52.95,52.95,1681.0,BUD +2023-10-04 12:36:00,53.0,53.005,52.96,52.96,10937.0,BUD +2023-10-04 12:35:00,52.995,52.995,52.99,52.995,1137.0,BUD +2023-10-04 12:34:00,52.99,53.0,52.99,53.0,1159.0,BUD +2023-10-04 12:33:00,53.0,53.0,52.985,52.985,1423.0,BUD +2023-10-04 12:32:00,52.985,53.025,52.98,53.01,6363.0,BUD +2023-10-04 12:31:00,52.97,52.985,52.96,52.985,2356.0,BUD +2023-10-04 12:30:00,52.975,52.976,52.955,52.97,5534.0,BUD +2023-10-04 12:29:00,52.97,52.988,52.965,52.965,3829.0,BUD +2023-10-04 12:28:00,52.955,52.97,52.955,52.965,1553.0,BUD +2023-10-04 12:27:00,52.95,52.955,52.95,52.955,719.0,BUD +2023-10-04 12:26:00,52.945,52.965,52.945,52.945,2753.0,BUD +2023-10-04 12:25:00,52.925,52.945,52.925,52.945,4467.0,BUD +2023-10-04 12:24:00,52.93,52.94,52.92,52.925,6580.0,BUD +2023-10-04 12:23:00,52.94,52.945,52.935,52.94,27066.0,BUD +2023-10-04 12:22:00,52.94,52.94,52.93,52.93,853.0,BUD +2023-10-04 12:21:00,52.94,52.96,52.94,52.95,3101.0,BUD +2023-10-04 12:20:00,52.945,52.96,52.937,52.937,4018.0,BUD +2023-10-04 12:19:00,52.94,52.95,52.94,52.95,1169.0,BUD +2023-10-04 12:18:00,52.915,52.94,52.915,52.935,1684.0,BUD +2023-10-04 12:17:00,52.9,52.915,52.9,52.915,26300.0,BUD +2023-10-04 12:16:00,52.88,52.895,52.88,52.895,1944.0,BUD +2023-10-04 12:15:00,52.885,52.885,52.87,52.87,1719.0,BUD +2023-10-04 12:14:00,52.875,52.882,52.875,52.88,1210.0,BUD +2023-10-04 12:13:00,52.88,52.88,52.875,52.875,336.0,BUD +2023-10-04 12:12:00,52.89,52.905,52.88,52.885,2133.0,BUD +2023-10-04 12:11:00,52.9,52.905,52.89,52.89,1851.0,BUD +2023-10-04 12:10:00,52.865,52.9,52.865,52.9,4220.0,BUD +2023-10-04 12:09:00,52.869,52.869,52.855,52.855,2407.0,BUD +2023-10-04 12:08:00,52.875,52.875,52.865,52.865,1216.0,BUD +2023-10-04 12:07:00,52.91,52.91,52.875,52.875,3279.0,BUD +2023-10-04 12:06:00,52.91,52.93,52.91,52.915,4623.0,BUD +2023-10-04 12:05:00,52.91,52.91,52.9,52.91,2644.0,BUD +2023-10-04 12:04:00,52.92,52.925,52.905,52.905,3945.0,BUD +2023-10-04 12:03:00,52.9,52.93,52.9,52.92,5950.0,BUD +2023-10-04 12:02:00,52.905,52.905,52.89,52.89,827.0,BUD +2023-10-04 12:01:00,52.93,52.93,52.9,52.9,1850.0,BUD +2023-10-04 12:00:00,52.945,52.945,52.91,52.93,3149.0,BUD +2023-10-04 11:59:00,52.95,52.95,52.94,52.94,4594.0,BUD +2023-10-04 11:58:00,52.94,52.945,52.94,52.94,2249.0,BUD +2023-10-04 11:57:00,52.91,52.94,52.91,52.935,4332.0,BUD +2023-10-04 11:56:00,52.89,52.92,52.89,52.9,4327.0,BUD +2023-10-04 11:55:00,52.86,52.89,52.86,52.885,103509.0,BUD +2023-10-04 11:54:00,52.855,52.865,52.85,52.855,2477.0,BUD +2023-10-04 11:53:00,52.86,52.865,52.85,52.855,2583.0,BUD +2023-10-04 11:52:00,52.87,52.87,52.868,52.868,412.0,BUD +2023-10-04 11:51:00,52.82,52.865,52.82,52.865,3189.0,BUD +2023-10-04 11:50:00,52.845,52.845,52.81,52.81,4414.0,BUD +2023-10-04 11:49:00,52.855,52.86,52.845,52.849,1390.0,BUD +2023-10-04 11:48:00,52.825,52.86,52.825,52.855,3013.0,BUD +2023-10-04 11:47:00,52.755,52.825,52.755,52.82,3747.0,BUD +2023-10-04 11:46:00,52.72,52.755,52.72,52.755,2778.0,BUD +2023-10-04 11:45:00,52.735,52.735,52.71,52.716,956.0,BUD +2023-10-04 11:44:00,52.73,52.74,52.73,52.73,2446.0,BUD +2023-10-04 11:43:00,52.735,52.74,52.73,52.735,3011.0,BUD +2023-10-04 11:42:00,52.7,52.73,52.7,52.73,1092.0,BUD +2023-10-04 11:41:00,52.715,52.715,52.68,52.695,2882.0,BUD +2023-10-04 11:40:00,52.725,52.725,52.71,52.72,2982.0,BUD +2023-10-04 11:39:00,52.74,52.75,52.73,52.73,3149.0,BUD +2023-10-04 11:38:00,52.75,52.765,52.74,52.74,6371.0,BUD +2023-10-04 11:37:00,52.73,52.75,52.725,52.74,4666.0,BUD +2023-10-04 11:36:00,52.7,52.72,52.695,52.715,4282.0,BUD +2023-10-04 11:35:00,52.71,52.72,52.7,52.7,4987.0,BUD +2023-10-04 11:34:00,52.72,52.725,52.695,52.7,11255.0,BUD +2023-10-04 11:33:00,52.725,52.73,52.725,52.725,2116.0,BUD +2023-10-04 11:32:00,52.715,52.725,52.71,52.72,1986.0,BUD +2023-10-04 11:31:00,52.74,52.75,52.715,52.715,7811.0,BUD +2023-10-04 11:30:00,52.745,52.745,52.72,52.73,6305.0,BUD +2023-10-04 11:29:00,52.73,52.745,52.73,52.745,2160.0,BUD +2023-10-04 11:28:00,52.73,52.735,52.71,52.73,5083.0,BUD +2023-10-04 11:27:00,52.73,52.735,52.725,52.73,2825.0,BUD +2023-10-04 11:26:00,52.745,52.755,52.73,52.73,4295.0,BUD +2023-10-04 11:25:00,52.69,52.75,52.685,52.745,4387.0,BUD +2023-10-04 11:24:00,52.69,52.7,52.685,52.69,4413.0,BUD +2023-10-04 11:23:00,52.68,52.69,52.67,52.69,3872.0,BUD +2023-10-04 11:22:00,52.705,52.705,52.675,52.675,4022.0,BUD +2023-10-04 11:21:00,52.72,52.74,52.71,52.71,6126.0,BUD +2023-10-04 11:20:00,52.72,52.725,52.7,52.72,6310.0,BUD +2023-10-04 11:19:00,52.715,52.725,52.705,52.715,3606.0,BUD +2023-10-04 11:18:00,52.695,52.715,52.685,52.715,5394.0,BUD +2023-10-04 11:17:00,52.68,52.695,52.675,52.691,6844.0,BUD +2023-10-04 11:16:00,52.68,52.695,52.675,52.675,4466.0,BUD +2023-10-04 11:15:00,52.665,52.68,52.661,52.67,5553.0,BUD +2023-10-04 11:14:00,52.675,52.675,52.655,52.665,7904.0,BUD +2023-10-04 11:13:00,52.685,52.686,52.66,52.675,3727.0,BUD +2023-10-04 11:12:00,52.705,52.705,52.685,52.685,2439.0,BUD +2023-10-04 11:11:00,52.69,52.715,52.69,52.71,5939.0,BUD +2023-10-04 11:10:00,52.67,52.7,52.67,52.695,6549.0,BUD +2023-10-04 11:09:00,52.67,52.68,52.67,52.671,2176.0,BUD +2023-10-04 11:08:00,52.675,52.675,52.65,52.67,5528.0,BUD +2023-10-04 11:07:00,52.69,52.69,52.67,52.675,8635.0,BUD +2023-10-04 11:06:00,52.61,52.68,52.61,52.68,9378.0,BUD +2023-10-04 11:05:00,52.61,52.615,52.609,52.615,2321.0,BUD +2023-10-04 11:04:00,52.6,52.61,52.6,52.6,6114.0,BUD +2023-10-04 11:03:00,52.565,52.62,52.56,52.605,6332.0,BUD +2023-10-04 11:02:00,52.51,52.575,52.51,52.565,9158.0,BUD +2023-10-04 11:01:00,52.53,52.535,52.52,52.52,3300.0,BUD +2023-10-04 11:00:00,52.55,52.565,52.53,52.53,7961.0,BUD +2023-10-04 10:59:00,52.53,52.555,52.53,52.555,5363.0,BUD +2023-10-04 10:58:00,52.52,52.545,52.52,52.54,13069.0,BUD +2023-10-04 10:57:00,52.52,52.53,52.5,52.515,6450.0,BUD +2023-10-04 10:56:00,52.545,52.545,52.52,52.525,8112.0,BUD +2023-10-04 10:55:00,52.56,52.565,52.535,52.54,6712.0,BUD +2023-10-04 10:54:00,52.56,52.56,52.54,52.56,7092.0,BUD +2023-10-04 10:53:00,52.575,52.58,52.555,52.555,7554.0,BUD +2023-10-04 10:52:00,52.55,52.58,52.55,52.58,2256.0,BUD +2023-10-04 10:51:00,52.53,52.555,52.525,52.54,12234.0,BUD +2023-10-04 10:50:00,52.5,52.54,52.5,52.53,6965.0,BUD +2023-10-04 10:49:00,52.475,52.525,52.475,52.49,5616.0,BUD +2023-10-04 10:48:00,52.495,52.495,52.475,52.475,6670.0,BUD +2023-10-04 10:47:00,52.51,52.51,52.48,52.495,4380.0,BUD +2023-10-04 10:46:00,52.52,52.525,52.49,52.51,25973.0,BUD +2023-10-04 10:45:00,52.53,52.53,52.51,52.52,2927.0,BUD +2023-10-04 10:44:00,52.565,52.565,52.52,52.52,6702.0,BUD +2023-10-04 10:43:00,52.56,52.57,52.555,52.565,4687.0,BUD +2023-10-04 10:42:00,52.605,52.605,52.555,52.56,10602.0,BUD +2023-10-04 10:41:00,52.605,52.635,52.59,52.61,10427.0,BUD +2023-10-04 10:40:00,52.61,52.63,52.605,52.61,4825.0,BUD +2023-10-04 10:39:00,52.635,52.64,52.61,52.61,2503.0,BUD +2023-10-04 10:38:00,52.66,52.66,52.63,52.63,7911.0,BUD +2023-10-04 10:37:00,52.65,52.659,52.645,52.65,2754.0,BUD +2023-10-04 10:36:00,52.635,52.66,52.625,52.66,3938.0,BUD +2023-10-04 10:35:00,52.63,52.655,52.63,52.645,6486.0,BUD +2023-10-04 10:34:00,52.58,52.62,52.58,52.62,4171.0,BUD +2023-10-04 10:33:00,52.58,52.595,52.56,52.59,4899.0,BUD +2023-10-04 10:32:00,52.59,52.6,52.58,52.58,3639.0,BUD +2023-10-04 10:31:00,52.6,52.635,52.6,52.605,4269.0,BUD +2023-10-04 10:30:00,52.56,52.6,52.555,52.595,4020.0,BUD +2023-10-04 10:29:00,52.57,52.57,52.545,52.55,4524.0,BUD +2023-10-04 10:28:00,52.575,52.575,52.56,52.56,2048.0,BUD +2023-10-04 10:27:00,52.575,52.585,52.57,52.58,1966.0,BUD +2023-10-04 10:26:00,52.6,52.615,52.57,52.57,6124.0,BUD +2023-10-04 10:25:00,52.58,52.595,52.58,52.595,2158.0,BUD +2023-10-04 10:24:00,52.57,52.58,52.565,52.58,2624.0,BUD +2023-10-04 10:23:00,52.585,52.59,52.57,52.57,3479.0,BUD +2023-10-04 10:22:00,52.57,52.59,52.57,52.59,2947.0,BUD +2023-10-04 10:21:00,52.59,52.595,52.57,52.57,2713.0,BUD +2023-10-04 10:20:00,52.6,52.62,52.585,52.6,4119.0,BUD +2023-10-04 10:19:00,52.59,52.61,52.59,52.6,1130.0,BUD +2023-10-04 10:18:00,52.615,52.625,52.585,52.585,5214.0,BUD +2023-10-04 10:17:00,52.6,52.615,52.595,52.61,5777.0,BUD +2023-10-04 10:16:00,52.62,52.62,52.585,52.59,3824.0,BUD +2023-10-04 10:15:00,52.685,52.685,52.62,52.62,6713.0,BUD +2023-10-04 10:14:00,52.7,52.71,52.68,52.69,11197.0,BUD +2023-10-04 10:13:00,52.67,52.7,52.67,52.7,3486.0,BUD +2023-10-04 10:12:00,52.68,52.685,52.64,52.665,3372.0,BUD +2023-10-04 10:11:00,52.655,52.7,52.65,52.68,4800.0,BUD +2023-10-04 10:10:00,52.67,52.675,52.645,52.665,5253.0,BUD +2023-10-04 10:09:00,52.66,52.675,52.65,52.67,5905.0,BUD +2023-10-04 10:08:00,52.715,52.715,52.64,52.665,6037.0,BUD +2023-10-04 10:07:00,52.745,52.745,52.71,52.71,5626.0,BUD +2023-10-04 10:06:00,52.71,52.745,52.7,52.735,7817.0,BUD +2023-10-04 10:05:00,52.74,52.75,52.71,52.72,6011.0,BUD +2023-10-04 10:04:00,52.78,52.78,52.73,52.73,6540.0,BUD +2023-10-04 10:03:00,52.787,52.8,52.77,52.77,4729.0,BUD +2023-10-04 10:02:00,52.87,52.87,52.77,52.785,14645.0,BUD +2023-10-04 10:01:00,52.87,52.9,52.86,52.86,3132.0,BUD +2023-10-04 10:00:00,52.88,52.915,52.83,52.87,9946.0,BUD +2023-10-04 09:59:00,52.88,52.89,52.86,52.88,3629.0,BUD +2023-10-04 09:58:00,52.91,52.91,52.88,52.88,3379.0,BUD +2023-10-04 09:57:00,52.89,52.9,52.875,52.9,10064.0,BUD +2023-10-04 09:56:00,52.96,52.97,52.9,52.9,6355.0,BUD +2023-10-04 09:55:00,52.89,52.985,52.89,52.95,6601.0,BUD +2023-10-04 09:54:00,52.93,52.93,52.89,52.89,2470.0,BUD +2023-10-04 09:53:00,52.92,52.93,52.9,52.91,5950.0,BUD +2023-10-04 09:52:00,52.89,52.935,52.89,52.92,3800.0,BUD +2023-10-04 09:51:00,52.845,52.89,52.84,52.88,6685.0,BUD +2023-10-04 09:50:00,52.895,52.899,52.85,52.85,6017.0,BUD +2023-10-04 09:49:00,52.91,52.915,52.87,52.885,2164.0,BUD +2023-10-04 09:48:00,52.89,52.92,52.89,52.91,3456.0,BUD +2023-10-04 09:47:00,52.93,52.94,52.88,52.89,8558.0,BUD +2023-10-04 09:46:00,52.945,52.945,52.92,52.93,3688.0,BUD +2023-10-04 09:45:00,52.94,52.945,52.92,52.945,9050.0,BUD +2023-10-04 09:44:00,52.99,52.99,52.95,52.95,4787.0,BUD +2023-10-04 09:43:00,52.935,52.99,52.935,52.98,9678.0,BUD +2023-10-04 09:42:00,52.94,52.94,52.92,52.925,1462.0,BUD +2023-10-04 09:41:00,52.945,52.97,52.94,52.95,4695.0,BUD +2023-10-04 09:40:00,52.94,52.96,52.92,52.925,15450.0,BUD +2023-10-04 09:39:00,52.98,53.02,52.93,52.96,15869.0,BUD +2023-10-04 09:38:00,53.0,53.0,52.97,52.97,8102.0,BUD +2023-10-04 09:37:00,53.07,53.07,53.03,53.03,1644.0,BUD +2023-10-04 09:36:00,53.05,53.06,53.03,53.04,2247.0,BUD +2023-10-04 09:35:00,53.11,53.11,53.03,53.03,1451.0,BUD +2023-10-04 09:34:00,53.11,53.12,53.09,53.12,2603.0,BUD +2023-10-04 09:33:00,53.09,53.09,53.05,53.09,2480.0,BUD +2023-10-04 09:32:00,53.1,53.11,53.07,53.11,1389.0,BUD +2023-10-04 09:31:00,53.07,53.09,53.04,53.08,4114.0,BUD +2023-10-04 09:30:00,53.04,53.08,53.0,53.08,13258.0,BUD +2023-10-04 09:29:00,53.07,53.08,53.04,53.04,2020.0,BUD +2023-10-04 09:27:00,53.07,53.07,53.07,53.07,2.0,BUD +2023-10-04 09:26:00,53.058,53.058,53.058,53.058,4.0,BUD +2023-10-04 09:23:00,53.03,53.03,53.01,53.01,2.0,BUD +2023-10-04 09:22:00,53.01,53.028,53.01,53.028,26.0,BUD +2023-10-04 09:21:00,53.07,53.1,53.07,53.08,50.0,BUD +2023-10-04 09:20:00,53.03,53.04,53.03,53.04,11.0,BUD +2023-10-04 09:16:00,53.13,53.13,53.13,53.13,20.0,BUD +2023-10-04 09:12:00,53.15,53.15,53.15,53.15,10.0,BUD +2023-10-04 09:11:00,53.16,53.16,53.16,53.16,10.0,BUD +2023-10-04 09:10:00,53.2,53.22,53.2,53.22,90.0,BUD +2023-10-04 09:09:00,53.2,53.21,53.19,53.19,30.0,BUD +2023-10-04 09:06:00,53.23,53.23,53.23,53.23,40.0,BUD +2023-10-04 09:05:00,53.22,53.22,53.22,53.22,20.0,BUD +2023-10-04 09:04:00,53.22,53.22,53.22,53.22,20.0,BUD +2023-10-04 09:03:00,53.21,53.23,53.21,53.23,40.0,BUD +2023-10-04 09:01:00,53.22,53.24,53.22,53.22,5.0,BUD +2023-10-04 09:00:00,53.24,53.24,53.2,53.2,11.0,BUD +2023-10-04 08:59:00,53.26,53.27,53.24,53.26,63.0,BUD +2023-10-04 08:58:00,53.3,53.3,53.3,53.3,20.0,BUD +2023-10-04 08:54:00,53.285,53.285,53.285,53.285,1.0,BUD +2023-10-04 08:53:00,53.27,53.31,53.27,53.29,70.0,BUD +2023-10-04 08:52:00,53.33,53.33,53.31,53.31,93.0,BUD +2023-10-04 08:51:00,53.35,53.38,53.35,53.38,70.0,BUD +2023-10-04 08:50:00,53.34,53.34,53.32,53.32,80.0,BUD +2023-10-04 08:47:00,53.37,53.37,53.37,53.37,1.0,BUD +2023-10-04 08:46:00,53.36,53.36,53.36,53.36,10.0,BUD +2023-10-04 08:45:00,53.352,53.352,53.352,53.352,3.0,BUD +2023-10-04 08:44:00,53.37,53.37,53.37,53.37,10.0,BUD +2023-10-04 08:43:00,53.37,53.37,53.37,53.37,2.0,BUD +2023-10-04 08:40:00,53.32,53.33,53.32,53.33,30.0,BUD +2023-10-04 08:37:00,53.24,53.24,53.24,53.24,1.0,BUD +2023-10-04 08:36:00,53.28,53.28,53.27,53.27,350.0,BUD +2023-10-04 08:34:00,53.3,53.31,53.29,53.3,8700.0,BUD +2023-10-04 08:33:00,53.3,53.3,53.3,53.3,1500.0,BUD +2023-10-04 08:32:00,53.29,53.3,53.29,53.3,1100.0,BUD +2023-10-04 08:31:00,53.26,53.26,53.26,53.26,1.0,BUD +2023-10-04 08:30:00,53.3,53.31,53.29,53.29,1916.0,BUD +2023-10-04 08:25:00,53.325,53.325,53.325,53.325,1.0,BUD +2023-10-04 08:24:00,53.301,53.301,53.301,53.301,1.0,BUD +2023-10-04 08:21:00,53.29,53.29,53.29,53.29,8.0,BUD +2023-10-04 08:17:00,53.38,53.39,53.35,53.35,576.0,BUD +2023-10-04 08:16:00,53.45,53.45,53.39,53.39,3205.0,BUD +2023-10-04 08:15:00,53.47,53.47,53.47,53.47,1.0,BUD +2023-10-04 08:11:00,53.22,53.22,53.22,53.22,1.0,BUD +2023-10-04 08:08:00,53.22,53.22,53.22,53.22,1.0,BUD +2023-10-04 08:05:00,53.25,53.25,53.25,53.25,1.0,BUD +2023-10-04 08:02:00,53.305,53.305,52.98,52.98,2.0,BUD +2023-10-04 08:01:00,53.035,53.34,52.78,52.78,35.0,BUD +2023-10-04 08:00:00,53.149,53.38,52.96,53.315,75.0,BUD +2023-10-04 07:53:00,53.34,53.34,53.34,53.34,2.0,BUD +2023-10-04 07:22:00,53.06,53.06,53.06,53.06,20.0,BUD +2023-10-04 07:17:00,53.16,53.16,53.16,53.16,200.0,BUD +2023-10-04 07:04:00,53.0,53.0,53.0,53.0,10.0,BUD +2023-10-04 06:28:00,53.15,53.15,53.15,53.15,60.0,BUD +2023-10-04 05:17:00,52.98,52.98,52.98,52.98,112.0,BUD +2023-10-04 05:16:00,52.97,52.97,52.97,52.97,550.0,BUD +2023-10-04 05:02:00,52.94,52.94,52.94,52.94,6.0,BUD +2023-10-04 04:43:00,53.06,53.06,53.06,53.06,3190.0,BUD +2023-10-04 04:29:00,52.94,52.94,52.94,52.94,50.0,BUD +2023-10-04 04:02:00,52.85,52.85,52.85,52.85,320.0,BUD +2023-10-04 04:01:00,52.84,52.84,52.84,52.84,520.0,BUD +2023-10-04 04:00:00,52.84,52.84,52.84,52.84,2.0,BUD +2023-10-03 19:57:00,53.7,53.7,53.7,53.7,2.0,BUD +2023-10-03 19:41:00,52.9,53.36,52.9,53.36,21.0,BUD +2023-10-03 19:33:00,52.885,52.885,52.885,52.885,1.0,BUD +2023-10-03 19:25:00,52.98,52.98,52.98,52.98,5.0,BUD +2023-10-03 19:23:00,52.9,52.9,52.9,52.9,1.0,BUD +2023-10-03 19:20:00,52.885,52.885,52.885,52.885,1.0,BUD +2023-10-03 19:18:00,52.92,52.92,52.92,52.92,5.0,BUD +2023-10-03 19:16:00,52.885,52.885,52.885,52.885,1.0,BUD +2023-10-03 19:15:00,52.885,52.885,52.885,52.885,1.0,BUD +2023-10-03 19:03:00,52.865,52.865,52.865,52.865,1.0,BUD +2023-10-03 19:02:00,52.865,52.865,52.865,52.865,1.0,BUD +2023-10-03 19:00:00,52.98,52.98,52.98,52.98,50925.0,BUD +2023-10-03 18:59:00,52.98,52.98,52.98,52.98,25.0,BUD +2023-10-03 18:50:00,52.98,52.98,52.885,52.885,3.0,BUD +2023-10-03 18:43:00,52.98,52.98,52.98,52.98,5.0,BUD +2023-10-03 18:37:00,52.78,52.78,52.78,52.78,4.0,BUD +2023-10-03 18:30:00,52.98,52.98,52.98,52.98,50925.0,BUD +2023-10-03 18:28:00,52.99,52.99,52.99,52.99,2.0,BUD +2023-10-03 18:20:00,52.809,52.809,52.809,52.809,21.0,BUD +2023-10-03 18:12:00,52.9,52.9,52.885,52.885,14.0,BUD +2023-10-03 18:11:00,52.99,52.99,52.99,52.99,20.0,BUD +2023-10-03 18:06:00,52.99,52.99,52.99,52.99,2.0,BUD +2023-10-03 17:58:00,52.78,52.78,52.78,52.78,15.0,BUD +2023-10-03 17:56:00,52.99,52.99,52.99,52.99,1.0,BUD +2023-10-03 17:53:00,52.91,52.91,52.91,52.91,1.0,BUD +2023-10-03 17:48:00,52.99,52.99,52.78,52.91,102.0,BUD +2023-10-03 17:39:00,52.885,52.885,52.78,52.78,2.0,BUD +2023-10-03 17:35:00,52.99,52.99,52.99,52.99,1.0,BUD +2023-10-03 17:30:00,52.99,52.99,52.99,52.99,1.0,BUD +2023-10-03 17:21:00,52.99,52.99,52.98,52.98,54.0,BUD +2023-10-03 17:17:00,52.78,52.78,52.78,52.78,3.0,BUD +2023-10-03 17:15:00,52.98,52.98,52.98,52.98,2.0,BUD +2023-10-03 17:09:00,52.981,52.981,52.981,52.981,3.0,BUD +2023-10-03 17:06:00,52.99,52.99,52.98,52.98,12.0,BUD +2023-10-03 17:02:00,53.01,53.01,53.0,53.0,4.0,BUD +2023-10-03 17:01:00,53.01,53.01,53.01,53.01,102.0,BUD +2023-10-03 16:59:00,53.01,53.01,53.01,53.01,4.0,BUD +2023-10-03 16:58:00,53.02,53.08,53.02,53.08,101.0,BUD +2023-10-03 16:57:00,53.079,53.079,53.079,53.079,4.0,BUD +2023-10-03 16:54:00,53.079,53.079,53.079,53.079,1.0,BUD +2023-10-03 16:52:00,53.079,53.08,53.078,53.08,6.0,BUD +2023-10-03 16:45:00,52.98,52.98,52.98,52.98,10.0,BUD +2023-10-03 16:44:00,53.08,53.08,53.08,53.08,5.0,BUD +2023-10-03 16:41:00,53.08,53.08,53.08,53.08,5.0,BUD +2023-10-03 16:39:00,53.045,53.045,53.045,53.045,1.0,BUD +2023-10-03 16:34:00,53.02,53.02,53.02,53.02,200.0,BUD +2023-10-03 16:32:00,53.06,53.06,53.06,53.06,99.0,BUD +2023-10-03 16:31:00,53.02,53.02,53.02,53.02,500.0,BUD +2023-10-03 16:30:00,53.05,53.05,53.05,53.05,1.0,BUD +2023-10-03 16:29:00,53.08,53.08,53.08,53.08,5.0,BUD +2023-10-03 16:28:00,52.52,52.52,52.52,52.52,12.0,BUD +2023-10-03 16:27:00,53.09,53.09,52.52,52.52,8.0,BUD +2023-10-03 16:23:00,52.52,52.52,52.52,52.52,2.0,BUD +2023-10-03 16:21:00,52.805,52.805,52.805,52.805,1.0,BUD +2023-10-03 16:20:00,53.15,53.15,53.15,53.15,10.0,BUD +2023-10-03 16:19:00,53.15,53.15,53.15,53.15,2.0,BUD +2023-10-03 16:11:00,53.22,53.22,53.22,53.22,3.0,BUD +2023-10-03 16:10:00,52.98,52.98,52.98,52.98,50925.0,BUD +2023-10-03 16:08:00,52.53,52.53,52.53,52.53,2.0,BUD +2023-10-03 16:03:00,52.52,52.52,52.52,52.52,1.0,BUD +2023-10-03 16:00:00,52.985,52.99,52.98,52.98,102001.0,BUD +2023-10-03 15:59:00,52.935,52.99,52.93,52.99,71554.0,BUD +2023-10-03 15:58:00,52.935,52.94,52.93,52.935,18063.0,BUD +2023-10-03 15:57:00,52.935,52.94,52.93,52.94,8990.0,BUD +2023-10-03 15:56:00,52.945,52.95,52.93,52.94,15730.0,BUD +2023-10-03 15:55:00,52.935,52.955,52.935,52.94,12703.0,BUD +2023-10-03 15:54:00,52.955,52.96,52.93,52.935,23616.0,BUD +2023-10-03 15:53:00,52.96,52.96,52.955,52.955,10376.0,BUD +2023-10-03 15:52:00,52.94,52.96,52.94,52.955,9411.0,BUD +2023-10-03 15:51:00,52.93,52.95,52.93,52.945,12396.0,BUD +2023-10-03 15:50:00,52.895,52.935,52.89,52.935,23331.0,BUD +2023-10-03 15:49:00,52.89,52.9,52.85,52.9,28996.0,BUD +2023-10-03 15:48:00,52.885,52.9,52.88,52.895,6411.0,BUD +2023-10-03 15:47:00,52.885,52.89,52.884,52.89,4674.0,BUD +2023-10-03 15:46:00,52.885,52.89,52.881,52.885,3197.0,BUD +2023-10-03 15:45:00,52.915,52.915,52.88,52.885,12363.0,BUD +2023-10-03 15:44:00,52.91,52.915,52.91,52.915,6327.0,BUD +2023-10-03 15:43:00,52.9,52.91,52.9,52.905,5388.0,BUD +2023-10-03 15:42:00,52.895,52.9,52.894,52.9,1904.0,BUD +2023-10-03 15:41:00,52.88,52.895,52.88,52.895,17000.0,BUD +2023-10-03 15:40:00,52.886,52.89,52.885,52.885,1480.0,BUD +2023-10-03 15:39:00,52.87,52.885,52.87,52.885,1942.0,BUD +2023-10-03 15:38:00,52.88,52.88,52.87,52.87,1680.0,BUD +2023-10-03 15:37:00,52.895,52.895,52.89,52.89,3284.0,BUD +2023-10-03 15:36:00,52.89,52.9,52.89,52.89,4967.0,BUD +2023-10-03 15:35:00,52.86,52.885,52.86,52.885,2861.0,BUD +2023-10-03 15:34:00,52.875,52.875,52.86,52.86,2147.0,BUD +2023-10-03 15:33:00,52.88,52.885,52.87,52.875,1837.0,BUD +2023-10-03 15:32:00,52.89,52.895,52.88,52.885,3319.0,BUD +2023-10-03 15:31:00,52.905,52.905,52.87,52.88,3819.0,BUD +2023-10-03 15:30:00,52.905,52.905,52.89,52.905,4108.0,BUD +2023-10-03 15:29:00,52.905,52.91,52.9,52.905,3262.0,BUD +2023-10-03 15:28:00,52.905,52.91,52.89,52.905,7510.0,BUD +2023-10-03 15:27:00,52.905,52.91,52.905,52.905,918.0,BUD +2023-10-03 15:26:00,52.91,52.91,52.9,52.905,1608.0,BUD +2023-10-03 15:25:00,52.915,52.915,52.9,52.905,2982.0,BUD +2023-10-03 15:24:00,52.9,52.92,52.9,52.92,3310.0,BUD +2023-10-03 15:23:00,52.925,52.93,52.89,52.895,8651.0,BUD +2023-10-03 15:22:00,52.925,52.93,52.925,52.93,1123.0,BUD +2023-10-03 15:21:00,52.922,52.93,52.92,52.92,4782.0,BUD +2023-10-03 15:20:00,52.92,52.925,52.92,52.925,440.0,BUD +2023-10-03 15:19:00,52.935,52.935,52.92,52.921,1273.0,BUD +2023-10-03 15:18:00,52.915,52.93,52.915,52.93,4534.0,BUD +2023-10-03 15:17:00,52.9,52.93,52.9,52.91,8618.0,BUD +2023-10-03 15:16:00,52.895,52.905,52.89,52.905,3344.0,BUD +2023-10-03 15:15:00,52.885,52.895,52.885,52.895,5333.0,BUD +2023-10-03 15:14:00,52.885,52.885,52.88,52.88,797.0,BUD +2023-10-03 15:13:00,52.885,52.889,52.88,52.88,2922.0,BUD +2023-10-03 15:12:00,52.905,52.905,52.89,52.89,2427.0,BUD +2023-10-03 15:11:00,52.91,52.91,52.9,52.905,3855.0,BUD +2023-10-03 15:10:00,52.905,52.907,52.89,52.905,3273.0,BUD +2023-10-03 15:09:00,52.905,52.905,52.89,52.905,3093.0,BUD +2023-10-03 15:08:00,52.89,52.895,52.877,52.89,5364.0,BUD +2023-10-03 15:07:00,52.915,52.915,52.89,52.89,5716.0,BUD +2023-10-03 15:06:00,52.92,52.925,52.91,52.91,5285.0,BUD +2023-10-03 15:05:00,52.93,52.935,52.92,52.925,4359.0,BUD +2023-10-03 15:04:00,52.94,52.95,52.935,52.935,2281.0,BUD +2023-10-03 15:03:00,52.93,52.955,52.92,52.95,4623.0,BUD +2023-10-03 15:02:00,52.925,52.93,52.925,52.929,2408.0,BUD +2023-10-03 15:01:00,52.92,52.935,52.92,52.925,3833.0,BUD +2023-10-03 15:00:00,52.935,52.935,52.91,52.925,3101.0,BUD +2023-10-03 14:59:00,52.945,52.95,52.93,52.935,6507.0,BUD +2023-10-03 14:58:00,52.95,52.959,52.945,52.945,4143.0,BUD +2023-10-03 14:57:00,52.945,52.945,52.93,52.945,3967.0,BUD +2023-10-03 14:56:00,52.94,52.95,52.94,52.945,5851.0,BUD +2023-10-03 14:55:00,52.94,52.95,52.94,52.949,4402.0,BUD +2023-10-03 14:54:00,52.92,52.949,52.915,52.949,4117.0,BUD +2023-10-03 14:53:00,52.93,52.935,52.91,52.91,2695.0,BUD +2023-10-03 14:52:00,52.94,52.94,52.92,52.925,4954.0,BUD +2023-10-03 14:51:00,52.92,52.93,52.92,52.93,2946.0,BUD +2023-10-03 14:50:00,52.91,52.915,52.9,52.915,5533.0,BUD +2023-10-03 14:49:00,52.89,52.905,52.885,52.905,2419.0,BUD +2023-10-03 14:48:00,52.9,52.915,52.87,52.89,17833.0,BUD +2023-10-03 14:47:00,52.86,52.91,52.86,52.905,12363.0,BUD +2023-10-03 14:46:00,52.85,52.855,52.85,52.855,1925.0,BUD +2023-10-03 14:45:00,52.835,52.85,52.835,52.845,5034.0,BUD +2023-10-03 14:44:00,52.825,52.845,52.822,52.83,4659.0,BUD +2023-10-03 14:43:00,52.84,52.84,52.83,52.83,986.0,BUD +2023-10-03 14:42:00,52.82,52.835,52.81,52.835,2164.0,BUD +2023-10-03 14:41:00,52.82,52.82,52.82,52.82,271.0,BUD +2023-10-03 14:40:00,52.82,52.83,52.82,52.825,5344.0,BUD +2023-10-03 14:39:00,52.81,52.82,52.81,52.82,1566.0,BUD +2023-10-03 14:38:00,52.79,52.805,52.79,52.805,3050.0,BUD +2023-10-03 14:37:00,52.78,52.785,52.78,52.785,522.0,BUD +2023-10-03 14:36:00,52.804,52.804,52.77,52.776,3465.0,BUD +2023-10-03 14:35:00,52.78,52.8,52.77,52.8,4184.0,BUD +2023-10-03 14:34:00,52.77,52.78,52.77,52.78,449.0,BUD +2023-10-03 14:33:00,52.77,52.77,52.77,52.77,630.0,BUD +2023-10-03 14:32:00,52.78,52.79,52.77,52.78,3418.0,BUD +2023-10-03 14:31:00,52.77,52.78,52.77,52.78,2753.0,BUD +2023-10-03 14:30:00,52.76,52.765,52.76,52.761,541.0,BUD +2023-10-03 14:29:00,52.76,52.76,52.755,52.76,742.0,BUD +2023-10-03 14:28:00,52.75,52.75,52.74,52.75,2394.0,BUD +2023-10-03 14:27:00,52.75,52.75,52.75,52.75,538.0,BUD +2023-10-03 14:26:00,52.73,52.765,52.73,52.76,3999.0,BUD +2023-10-03 14:25:00,52.74,52.74,52.73,52.73,657.0,BUD +2023-10-03 14:24:00,52.752,52.754,52.75,52.75,1112.0,BUD +2023-10-03 14:23:00,52.75,52.75,52.745,52.75,2577.0,BUD +2023-10-03 14:22:00,52.74,52.76,52.74,52.76,2800.0,BUD +2023-10-03 14:21:00,52.75,52.75,52.73,52.74,1930.0,BUD +2023-10-03 14:20:00,52.755,52.755,52.75,52.755,1099.0,BUD +2023-10-03 14:19:00,52.745,52.75,52.745,52.75,1889.0,BUD +2023-10-03 14:18:00,52.748,52.748,52.74,52.74,1027.0,BUD +2023-10-03 14:17:00,52.745,52.75,52.73,52.74,3275.0,BUD +2023-10-03 14:16:00,52.77,52.77,52.74,52.745,3399.0,BUD +2023-10-03 14:14:00,52.785,52.785,52.785,52.785,898.0,BUD +2023-10-03 14:13:00,52.796,52.8,52.79,52.79,3254.0,BUD +2023-10-03 14:12:00,52.79,52.791,52.79,52.791,2950.0,BUD +2023-10-03 14:11:00,52.79,52.79,52.79,52.79,1286.0,BUD +2023-10-03 14:10:00,52.77,52.79,52.77,52.785,3922.0,BUD +2023-10-03 14:09:00,52.745,52.769,52.745,52.76,5236.0,BUD +2023-10-03 14:08:00,52.793,52.792,52.67,52.74,34103.0,BUD +2023-10-03 14:07:00,52.82,52.82,52.79,52.8,1945.0,BUD +2023-10-03 14:06:00,52.82,52.83,52.82,52.825,1514.0,BUD +2023-10-03 14:05:00,52.83,52.83,52.82,52.825,1690.0,BUD +2023-10-03 14:04:00,52.85,52.85,52.825,52.83,3341.0,BUD +2023-10-03 14:03:00,52.86,52.86,52.85,52.85,1339.0,BUD +2023-10-03 14:02:00,52.848,52.87,52.848,52.86,4179.0,BUD +2023-10-03 14:01:00,52.85,52.85,52.85,52.85,1372.0,BUD +2023-10-03 14:00:00,52.845,52.88,52.845,52.855,7263.0,BUD +2023-10-03 13:59:00,52.84,52.85,52.84,52.85,1437.0,BUD +2023-10-03 13:58:00,52.89,52.89,52.84,52.84,23847.0,BUD +2023-10-03 13:57:00,52.87,52.91,52.86,52.885,8583.0,BUD +2023-10-03 13:56:00,52.845,52.875,52.845,52.87,13224.0,BUD +2023-10-03 13:55:00,52.87,52.87,52.83,52.84,6610.0,BUD +2023-10-03 13:54:00,52.86,52.87,52.85,52.87,2192.0,BUD +2023-10-03 13:53:00,52.83,52.84,52.83,52.84,1059.0,BUD +2023-10-03 13:52:00,52.805,52.83,52.805,52.82,5673.0,BUD +2023-10-03 13:51:00,52.805,52.805,52.8,52.805,780.0,BUD +2023-10-03 13:50:00,52.79,52.81,52.79,52.8,3473.0,BUD +2023-10-03 13:49:00,52.82,52.82,52.77,52.786,13677.0,BUD +2023-10-03 13:48:00,52.83,52.83,52.81,52.81,470.0,BUD +2023-10-03 13:47:00,52.82,52.82,52.82,52.82,1049.0,BUD +2023-10-03 13:46:00,52.822,52.83,52.82,52.82,6638.0,BUD +2023-10-03 13:45:00,52.86,52.86,52.82,52.82,5016.0,BUD +2023-10-03 13:44:00,52.87,52.87,52.861,52.861,879.0,BUD +2023-10-03 13:43:00,52.865,52.88,52.865,52.88,1038.0,BUD +2023-10-03 13:42:00,52.87,52.88,52.868,52.868,982.0,BUD +2023-10-03 13:41:00,52.87,52.88,52.87,52.878,3176.0,BUD +2023-10-03 13:40:00,52.86,52.875,52.86,52.875,1708.0,BUD +2023-10-03 13:39:00,52.881,52.881,52.86,52.86,7463.0,BUD +2023-10-03 13:38:00,52.86,52.87,52.86,52.87,5505.0,BUD +2023-10-03 13:37:00,52.86,52.86,52.85,52.86,12073.0,BUD +2023-10-03 13:36:00,52.79,52.86,52.79,52.86,8009.0,BUD +2023-10-03 13:35:00,52.84,52.855,52.76,52.79,27156.0,BUD +2023-10-03 13:34:00,52.84,52.87,52.83,52.84,16665.0,BUD +2023-10-03 13:33:00,53.02,53.05,52.82,52.835,110420.0,BUD +2023-10-03 13:32:00,52.898,53.06,52.89,53.02,90576.0,BUD +2023-10-03 13:31:00,52.89,52.89,52.89,52.89,369.0,BUD +2023-10-03 13:30:00,52.89,52.9,52.89,52.9,2126.0,BUD +2023-10-03 13:29:00,52.88,52.9,52.88,52.9,1455.0,BUD +2023-10-03 13:28:00,52.89,52.89,52.875,52.88,1948.0,BUD +2023-10-03 13:27:00,52.89,52.89,52.88,52.88,2712.0,BUD +2023-10-03 13:26:00,52.95,52.95,52.89,52.89,19286.0,BUD +2023-10-03 13:25:00,52.95,52.959,52.95,52.95,2930.0,BUD +2023-10-03 13:24:00,52.92,53.0,52.92,52.95,27929.0,BUD +2023-10-03 13:23:00,52.92,52.92,52.91,52.91,745.0,BUD +2023-10-03 13:22:00,52.89,52.92,52.89,52.92,2517.0,BUD +2023-10-03 13:21:00,52.91,52.91,52.88,52.89,8102.0,BUD +2023-10-03 13:20:00,52.91,52.915,52.91,52.915,947.0,BUD +2023-10-03 13:19:00,52.905,52.91,52.9,52.9,827.0,BUD +2023-10-03 13:18:00,52.92,52.92,52.92,52.92,955.0,BUD +2023-10-03 13:17:00,52.92,52.925,52.92,52.925,1412.0,BUD +2023-10-03 13:16:00,52.915,52.915,52.915,52.915,659.0,BUD +2023-10-03 13:15:00,52.925,52.925,52.924,52.924,1476.0,BUD +2023-10-03 13:14:00,52.948,52.948,52.94,52.94,867.0,BUD +2023-10-03 13:13:00,52.91,52.935,52.91,52.935,1019.0,BUD +2023-10-03 13:12:00,52.891,52.91,52.891,52.905,2070.0,BUD +2023-10-03 13:11:00,52.9,52.9,52.895,52.895,1463.0,BUD +2023-10-03 13:10:00,52.91,52.91,52.9,52.905,1065.0,BUD +2023-10-03 13:09:00,52.925,52.925,52.91,52.91,840.0,BUD +2023-10-03 13:08:00,52.905,52.915,52.905,52.915,1034.0,BUD +2023-10-03 13:07:00,52.92,52.92,52.9,52.9,2767.0,BUD +2023-10-03 13:06:00,52.93,52.93,52.92,52.92,664.0,BUD +2023-10-03 13:05:00,52.915,52.926,52.915,52.925,834.0,BUD +2023-10-03 13:04:00,52.907,52.91,52.905,52.91,1324.0,BUD +2023-10-03 13:03:00,52.92,52.92,52.9,52.904,2805.0,BUD +2023-10-03 13:02:00,52.925,52.925,52.925,52.925,289.0,BUD +2023-10-03 13:01:00,52.91,52.92,52.91,52.92,694.0,BUD +2023-10-03 13:00:00,52.87,52.92,52.87,52.915,3557.0,BUD +2023-10-03 12:59:00,52.888,52.888,52.865,52.865,2376.0,BUD +2023-10-03 12:58:00,52.875,52.89,52.875,52.89,1309.0,BUD +2023-10-03 12:57:00,52.84,52.875,52.84,52.875,3601.0,BUD +2023-10-03 12:56:00,52.835,52.835,52.82,52.83,3741.0,BUD +2023-10-03 12:55:00,52.847,52.847,52.83,52.835,6442.0,BUD +2023-10-03 12:54:00,52.845,52.86,52.845,52.86,2719.0,BUD +2023-10-03 12:53:00,52.865,52.865,52.84,52.84,1571.0,BUD +2023-10-03 12:52:00,52.87,52.878,52.86,52.87,3087.0,BUD +2023-10-03 12:50:00,52.92,52.92,52.875,52.89,4736.0,BUD +2023-10-03 12:49:00,52.91,52.92,52.91,52.92,1156.0,BUD +2023-10-03 12:47:00,52.91,52.91,52.905,52.91,1912.0,BUD +2023-10-03 12:46:00,52.9,52.91,52.89,52.905,2450.0,BUD +2023-10-03 12:45:00,52.88,52.9,52.88,52.9,2520.0,BUD +2023-10-03 12:44:00,52.895,52.9,52.879,52.879,7180.0,BUD +2023-10-03 12:43:00,52.9,52.91,52.895,52.895,6274.0,BUD +2023-10-03 12:42:00,52.91,52.91,52.89,52.895,3171.0,BUD +2023-10-03 12:41:00,52.92,52.925,52.91,52.91,2737.0,BUD +2023-10-03 12:40:00,52.887,52.915,52.887,52.915,2006.0,BUD +2023-10-03 12:39:00,52.91,52.91,52.881,52.885,3490.0,BUD +2023-10-03 12:38:00,52.91,52.91,52.905,52.905,570.0,BUD +2023-10-03 12:37:00,52.895,52.915,52.895,52.904,2465.0,BUD +2023-10-03 12:36:00,52.9,52.9,52.9,52.9,430.0,BUD +2023-10-03 12:35:00,52.89,52.89,52.89,52.89,416.0,BUD +2023-10-03 12:34:00,52.93,52.94,52.915,52.915,3110.0,BUD +2023-10-03 12:33:00,52.93,52.95,52.93,52.94,2999.0,BUD +2023-10-03 12:32:00,52.925,52.925,52.92,52.925,695.0,BUD +2023-10-03 12:31:00,52.92,52.92,52.9,52.92,8164.0,BUD +2023-10-03 12:30:00,52.94,52.94,52.94,52.94,927.0,BUD +2023-10-03 12:29:00,52.92,52.93,52.915,52.93,1214.0,BUD +2023-10-03 12:28:00,52.895,52.93,52.885,52.92,5179.0,BUD +2023-10-03 12:27:00,52.914,52.914,52.9,52.9,818.0,BUD +2023-10-03 12:26:00,52.88,52.91,52.88,52.91,2253.0,BUD +2023-10-03 12:25:00,52.89,52.897,52.875,52.875,2526.0,BUD +2023-10-03 12:24:00,52.895,52.895,52.895,52.895,517.0,BUD +2023-10-03 12:23:00,52.875,52.89,52.86,52.89,5776.0,BUD +2023-10-03 12:22:00,52.885,52.885,52.865,52.87,1659.0,BUD +2023-10-03 12:21:00,52.895,52.895,52.88,52.885,2936.0,BUD +2023-10-03 12:20:00,52.9,52.905,52.895,52.895,1152.0,BUD +2023-10-03 12:19:00,52.89,52.9,52.875,52.895,3831.0,BUD +2023-10-03 12:18:00,52.905,52.905,52.895,52.895,2181.0,BUD +2023-10-03 12:17:00,52.88,52.92,52.88,52.91,4948.0,BUD +2023-10-03 12:16:00,52.86,52.875,52.86,52.875,571.0,BUD +2023-10-03 12:15:00,52.865,52.87,52.86,52.863,1736.0,BUD +2023-10-03 12:14:00,52.865,52.875,52.855,52.865,3312.0,BUD +2023-10-03 12:13:00,52.86,52.865,52.86,52.86,1064.0,BUD +2023-10-03 12:12:00,52.85,52.86,52.85,52.86,710.0,BUD +2023-10-03 12:11:00,52.88,52.88,52.843,52.843,3594.0,BUD +2023-10-03 12:10:00,52.89,52.9,52.87,52.87,1705.0,BUD +2023-10-03 12:09:00,52.89,52.895,52.88,52.895,1369.0,BUD +2023-10-03 12:08:00,52.905,52.905,52.89,52.89,946.0,BUD +2023-10-03 12:07:00,52.92,52.92,52.9,52.9,2502.0,BUD +2023-10-03 12:06:00,52.93,52.93,52.9,52.91,3428.0,BUD +2023-10-03 12:05:00,52.915,52.93,52.915,52.93,1498.0,BUD +2023-10-03 12:04:00,52.89,52.92,52.89,52.91,2781.0,BUD +2023-10-03 12:03:00,52.88,52.886,52.88,52.886,642.0,BUD +2023-10-03 12:02:00,52.87,52.88,52.87,52.88,1176.0,BUD +2023-10-03 12:01:00,52.83,52.865,52.83,52.86,3707.0,BUD +2023-10-03 12:00:00,52.82,52.82,52.82,52.82,640.0,BUD +2023-10-03 11:59:00,52.82,52.835,52.82,52.82,2431.0,BUD +2023-10-03 11:58:00,52.81,52.83,52.81,52.82,4522.0,BUD +2023-10-03 11:57:00,52.81,52.815,52.805,52.805,1440.0,BUD +2023-10-03 11:56:00,52.801,52.815,52.801,52.815,398.0,BUD +2023-10-03 11:55:00,52.785,52.805,52.78,52.805,2252.0,BUD +2023-10-03 11:54:00,52.785,52.785,52.78,52.78,699.0,BUD +2023-10-03 11:53:00,52.805,52.81,52.805,52.81,817.0,BUD +2023-10-03 11:52:00,52.81,52.815,52.8,52.81,6200.0,BUD +2023-10-03 11:51:00,52.82,52.835,52.82,52.83,1150.0,BUD +2023-10-03 11:50:00,52.785,52.82,52.785,52.82,3883.0,BUD +2023-10-03 11:49:00,52.785,52.79,52.785,52.785,549.0,BUD +2023-10-03 11:48:00,52.81,52.81,52.785,52.785,5930.0,BUD +2023-10-03 11:47:00,52.835,52.835,52.82,52.82,387.0,BUD +2023-10-03 11:46:00,52.83,52.84,52.82,52.84,2600.0,BUD +2023-10-03 11:45:00,52.83,52.835,52.82,52.835,1333.0,BUD +2023-10-03 11:44:00,52.824,52.83,52.824,52.83,1158.0,BUD +2023-10-03 11:43:00,52.815,52.823,52.815,52.823,1321.0,BUD +2023-10-03 11:42:00,52.835,52.835,52.815,52.82,4200.0,BUD +2023-10-03 11:41:00,52.845,52.845,52.84,52.84,50741.0,BUD +2023-10-03 11:40:00,52.84,52.86,52.83,52.83,56581.0,BUD +2023-10-03 11:39:00,52.81,52.83,52.805,52.83,6057.0,BUD +2023-10-03 11:38:00,52.81,52.81,52.81,52.81,734.0,BUD +2023-10-03 11:37:00,52.825,52.83,52.81,52.81,4055.0,BUD +2023-10-03 11:36:00,52.83,52.83,52.81,52.815,5641.0,BUD +2023-10-03 11:35:00,52.87,52.88,52.825,52.83,19549.0,BUD +2023-10-03 11:34:00,52.84,52.87,52.83,52.87,23925.0,BUD +2023-10-03 11:33:00,52.82,52.84,52.81,52.83,12107.0,BUD +2023-10-03 11:32:00,52.855,52.86,52.82,52.82,2425.0,BUD +2023-10-03 11:31:00,52.91,52.91,52.865,52.87,7432.0,BUD +2023-10-03 11:30:00,52.89,52.915,52.87,52.915,10672.0,BUD +2023-10-03 11:29:00,52.87,52.89,52.87,52.88,2437.0,BUD +2023-10-03 11:28:00,52.86,52.88,52.86,52.88,3998.0,BUD +2023-10-03 11:27:00,52.865,52.865,52.855,52.86,1572.0,BUD +2023-10-03 11:26:00,52.85,52.88,52.85,52.86,3278.0,BUD +2023-10-03 11:25:00,52.87,52.87,52.86,52.86,860.0,BUD +2023-10-03 11:24:00,52.9,52.9,52.88,52.89,4024.0,BUD +2023-10-03 11:23:00,52.93,52.93,52.905,52.905,8354.0,BUD +2023-10-03 11:22:00,52.92,52.93,52.92,52.92,2068.0,BUD +2023-10-03 11:21:00,52.93,52.93,52.91,52.91,6531.0,BUD +2023-10-03 11:20:00,52.92,52.95,52.92,52.935,4245.0,BUD +2023-10-03 11:19:00,52.92,52.94,52.919,52.92,5563.0,BUD +2023-10-03 11:18:00,52.9,52.91,52.9,52.91,1484.0,BUD +2023-10-03 11:17:00,52.92,52.92,52.885,52.885,3076.0,BUD +2023-10-03 11:16:00,52.915,52.92,52.91,52.92,2561.0,BUD +2023-10-03 11:15:00,52.89,52.91,52.88,52.91,6096.0,BUD +2023-10-03 11:14:00,52.86,52.89,52.855,52.87,2646.0,BUD +2023-10-03 11:13:00,52.855,52.87,52.855,52.86,764.0,BUD +2023-10-03 11:12:00,52.85,52.87,52.85,52.86,2176.0,BUD +2023-10-03 11:11:00,52.9,52.9,52.87,52.87,3887.0,BUD +2023-10-03 11:10:00,52.93,52.937,52.9,52.9,6137.0,BUD +2023-10-03 11:09:00,52.95,52.95,52.93,52.93,833.0,BUD +2023-10-03 11:08:00,52.96,52.96,52.93,52.95,5815.0,BUD +2023-10-03 11:07:00,52.92,52.95,52.91,52.95,5131.0,BUD +2023-10-03 11:06:00,52.92,52.935,52.91,52.92,7951.0,BUD +2023-10-03 11:05:00,52.93,52.94,52.93,52.93,1062.0,BUD +2023-10-03 11:04:00,52.94,52.95,52.93,52.94,5282.0,BUD +2023-10-03 11:03:00,52.93,52.955,52.93,52.95,2560.0,BUD +2023-10-03 11:02:00,52.962,52.962,52.94,52.94,926.0,BUD +2023-10-03 11:01:00,53.01,53.01,52.975,52.975,1679.0,BUD +2023-10-03 11:00:00,52.991,53.01,52.99,53.01,5873.0,BUD +2023-10-03 10:59:00,52.93,53.02,52.93,53.0,22394.0,BUD +2023-10-03 10:58:00,52.97,52.97,52.93,52.93,2663.0,BUD +2023-10-03 10:57:00,52.97,52.97,52.96,52.96,1729.0,BUD +2023-10-03 10:56:00,52.94,52.985,52.93,52.98,5664.0,BUD +2023-10-03 10:55:00,52.95,52.99,52.95,52.95,2539.0,BUD +2023-10-03 10:54:00,52.89,52.94,52.89,52.94,2346.0,BUD +2023-10-03 10:53:00,52.88,52.88,52.86,52.87,4186.0,BUD +2023-10-03 10:52:00,52.875,52.88,52.87,52.87,1918.0,BUD +2023-10-03 10:51:00,52.92,52.92,52.87,52.89,4461.0,BUD +2023-10-03 10:50:00,52.94,52.95,52.93,52.93,1345.0,BUD +2023-10-03 10:49:00,52.935,52.96,52.935,52.96,3563.0,BUD +2023-10-03 10:48:00,52.95,52.95,52.92,52.93,7530.0,BUD +2023-10-03 10:47:00,52.97,52.97,52.95,52.952,4669.0,BUD +2023-10-03 10:46:00,53.0,53.0,52.96,52.97,6486.0,BUD +2023-10-03 10:45:00,53.0,53.02,52.99,53.01,13970.0,BUD +2023-10-03 10:44:00,53.031,53.035,52.997,53.01,3540.0,BUD +2023-10-03 10:43:00,52.99,53.03,52.99,53.03,5515.0,BUD +2023-10-03 10:42:00,53.01,53.02,52.98,52.98,1983.0,BUD +2023-10-03 10:41:00,52.935,53.0,52.935,53.0,3641.0,BUD +2023-10-03 10:40:00,52.9,52.94,52.89,52.94,4350.0,BUD +2023-10-03 10:39:00,52.945,52.955,52.9,52.9,5529.0,BUD +2023-10-03 10:38:00,52.95,52.96,52.93,52.93,12600.0,BUD +2023-10-03 10:37:00,52.981,52.981,52.935,52.94,5553.0,BUD +2023-10-03 10:36:00,52.99,53.0,52.99,52.99,4343.0,BUD +2023-10-03 10:35:00,52.95,53.0,52.95,52.99,2117.0,BUD +2023-10-03 10:34:00,52.93,52.945,52.92,52.945,3621.0,BUD +2023-10-03 10:33:00,52.96,52.98,52.92,52.93,7028.0,BUD +2023-10-03 10:32:00,52.93,52.94,52.91,52.94,5503.0,BUD +2023-10-03 10:31:00,52.96,52.96,52.92,52.93,5534.0,BUD +2023-10-03 10:30:00,52.93,52.95,52.91,52.95,7353.0,BUD +2023-10-03 10:29:00,52.92,52.945,52.9,52.92,5583.0,BUD +2023-10-03 10:28:00,52.91,52.93,52.9,52.93,3986.0,BUD +2023-10-03 10:27:00,52.99,53.02,52.97,52.99,5990.0,BUD +2023-10-03 10:26:00,52.95,53.02,52.93,53.0,12150.0,BUD +2023-10-03 10:25:00,52.93,52.96,52.92,52.96,5798.0,BUD +2023-10-03 10:24:00,52.94,52.94,52.91,52.94,4912.0,BUD +2023-10-03 10:23:00,52.94,52.96,52.92,52.94,5783.0,BUD +2023-10-03 10:22:00,52.99,53.0,52.99,52.99,1999.0,BUD +2023-10-03 10:21:00,52.96,53.0,52.96,52.99,4808.0,BUD +2023-10-03 10:20:00,52.91,52.95,52.89,52.94,7169.0,BUD +2023-10-03 10:19:00,52.91,52.93,52.89,52.93,8148.0,BUD +2023-10-03 10:18:00,52.89,52.96,52.89,52.91,6623.0,BUD +2023-10-03 10:17:00,52.87,52.9,52.86,52.865,6502.0,BUD +2023-10-03 10:16:00,52.94,52.95,52.875,52.875,5500.0,BUD +2023-10-03 10:15:00,53.015,53.015,52.925,52.94,14966.0,BUD +2023-10-03 10:14:00,53.06,53.09,53.04,53.04,9749.0,BUD +2023-10-03 10:13:00,53.03,53.07,53.02,53.06,8451.0,BUD +2023-10-03 10:12:00,53.03,53.1,53.03,53.045,9786.0,BUD +2023-10-03 10:11:00,52.93,53.01,52.93,53.01,10039.0,BUD +2023-10-03 10:10:00,52.89,52.93,52.89,52.914,4545.0,BUD +2023-10-03 10:09:00,52.85,52.89,52.85,52.88,3769.0,BUD +2023-10-03 10:08:00,52.84,52.855,52.83,52.855,3847.0,BUD +2023-10-03 10:07:00,52.885,52.885,52.84,52.84,4123.0,BUD +2023-10-03 10:06:00,52.87,52.91,52.87,52.88,4549.0,BUD +2023-10-03 10:05:00,52.91,52.915,52.89,52.89,4022.0,BUD +2023-10-03 10:04:00,52.96,52.96,52.91,52.91,2905.0,BUD +2023-10-03 10:03:00,52.94,52.99,52.94,52.97,11835.0,BUD +2023-10-03 10:02:00,52.98,52.98,52.91,52.93,2990.0,BUD +2023-10-03 10:01:00,52.95,53.0,52.94,52.98,7731.0,BUD +2023-10-03 10:00:00,53.15,53.155,52.94,52.96,14686.0,BUD +2023-10-03 09:59:00,53.16,53.17,53.15,53.165,2980.0,BUD +2023-10-03 09:58:00,53.14,53.15,53.11,53.15,2949.0,BUD +2023-10-03 09:57:00,53.16,53.16,53.135,53.14,7381.0,BUD +2023-10-03 09:56:00,53.13,53.16,53.13,53.16,3908.0,BUD +2023-10-03 09:55:00,53.15,53.153,53.13,53.145,3883.0,BUD +2023-10-03 09:54:00,53.17,53.18,53.16,53.16,3140.0,BUD +2023-10-03 09:53:00,53.18,53.18,53.15,53.16,3708.0,BUD +2023-10-03 09:52:00,53.23,53.23,53.19,53.195,4350.0,BUD +2023-10-03 09:51:00,53.25,53.26,53.23,53.24,6365.0,BUD +2023-10-03 09:50:00,53.24,53.245,53.22,53.24,3458.0,BUD +2023-10-03 09:49:00,53.15,53.23,53.14,53.23,12410.0,BUD +2023-10-03 09:48:00,53.16,53.165,53.12,53.13,2496.0,BUD +2023-10-03 09:47:00,53.155,53.17,53.15,53.16,1978.0,BUD +2023-10-03 09:46:00,53.14,53.16,53.14,53.153,8804.0,BUD +2023-10-03 09:45:00,53.16,53.18,53.11,53.12,3949.0,BUD +2023-10-03 09:44:00,53.13,53.17,53.13,53.15,5634.0,BUD +2023-10-03 09:43:00,53.1,53.113,53.1,53.11,3601.0,BUD +2023-10-03 09:42:00,53.12,53.12,53.09,53.11,4173.0,BUD +2023-10-03 09:41:00,53.035,53.12,53.035,53.11,8204.0,BUD +2023-10-03 09:40:00,53.02,53.039,53.0,53.02,7984.0,BUD +2023-10-03 09:39:00,53.01,53.015,52.98,53.015,7525.0,BUD +2023-10-03 09:38:00,52.95,53.04,52.95,53.01,12649.0,BUD +2023-10-03 09:37:00,52.92,52.95,52.9,52.95,3520.0,BUD +2023-10-03 09:36:00,52.96,52.97,52.94,52.94,3295.0,BUD +2023-10-03 09:35:00,53.0,53.0,52.95,52.98,5889.0,BUD +2023-10-03 09:34:00,52.98,53.0,52.96,53.0,3008.0,BUD +2023-10-03 09:33:00,53.08,53.08,52.98,53.01,5170.0,BUD +2023-10-03 09:32:00,52.991,53.1,52.991,53.098,8518.0,BUD +2023-10-03 09:31:00,53.02,53.03,52.98,53.03,20735.0,BUD +2023-10-03 09:30:00,53.03,53.11,53.02,53.02,28754.0,BUD +2023-10-03 09:28:00,53.045,53.045,53.045,53.045,1.0,BUD +2023-10-03 09:26:00,53.02,53.02,53.02,53.02,10.0,BUD +2023-10-03 09:21:00,52.94,52.94,52.94,52.94,400.0,BUD +2023-10-03 09:20:00,52.95,52.95,52.95,52.95,500.0,BUD +2023-10-03 09:19:00,52.99,52.99,52.98,52.98,402.0,BUD +2023-10-03 09:17:00,53.0,53.0,53.0,53.0,200.0,BUD +2023-10-03 09:15:00,52.98,52.98,52.98,52.98,3.0,BUD +2023-10-03 09:14:00,52.995,52.995,52.995,52.995,1.0,BUD +2023-10-03 09:10:00,53.03,53.045,53.03,53.045,3.0,BUD +2023-10-03 09:09:00,53.03,53.03,53.01,53.01,500.0,BUD +2023-10-03 09:08:00,53.06,53.06,53.06,53.06,2.0,BUD +2023-10-03 09:07:00,53.06,53.06,53.06,53.06,200.0,BUD +2023-10-03 09:05:00,53.05,53.068,53.05,53.068,2.0,BUD +2023-10-03 09:03:00,53.0,53.0,53.0,53.0,2.0,BUD +2023-10-03 09:00:00,52.92,52.92,52.92,52.92,1.0,BUD +2023-10-03 08:59:00,52.9,52.9,52.9,52.9,1.0,BUD +2023-10-03 08:54:00,52.91,52.91,52.91,52.91,1.0,BUD +2023-10-03 08:53:00,52.84,52.89,52.84,52.89,1001.0,BUD +2023-10-03 08:50:00,52.88,52.88,52.86,52.86,201.0,BUD +2023-10-03 08:49:00,52.851,52.87,52.851,52.87,5.0,BUD +2023-10-03 08:48:00,52.87,52.87,52.87,52.87,25.0,BUD +2023-10-03 08:46:00,52.77,52.77,52.77,52.77,100.0,BUD +2023-10-03 08:44:00,52.745,52.745,52.745,52.745,1.0,BUD +2023-10-03 08:43:00,52.76,52.76,52.76,52.76,1.0,BUD +2023-10-03 08:42:00,52.77,52.77,52.77,52.77,100.0,BUD +2023-10-03 08:41:00,52.81,52.81,52.8,52.8,85.0,BUD +2023-10-03 08:40:00,52.89,52.9,52.805,52.805,2050.0,BUD +2023-10-03 08:38:00,52.85,52.85,52.85,52.85,2.0,BUD +2023-10-03 08:36:00,52.9,52.91,52.87,52.87,412.0,BUD +2023-10-03 08:35:00,52.935,52.935,52.935,52.935,1.0,BUD +2023-10-03 08:34:00,52.901,52.901,52.901,52.901,250.0,BUD +2023-10-03 08:31:00,52.93,52.93,52.93,52.93,2.0,BUD +2023-10-03 08:27:00,53.04,53.04,53.04,53.04,1000.0,BUD +2023-10-03 08:26:00,53.04,53.04,53.04,53.04,1.0,BUD +2023-10-03 08:21:00,52.995,52.995,52.995,52.995,1.0,BUD +2023-10-03 08:19:00,53.0,53.02,53.0,53.0,1010.0,BUD +2023-10-03 08:18:00,52.99,52.99,52.99,52.99,25.0,BUD +2023-10-03 08:15:00,53.04,53.04,53.04,53.04,50.0,BUD +2023-10-03 08:13:00,53.05,53.05,53.01,53.01,6.0,BUD +2023-10-03 08:07:00,52.96,52.96,52.96,52.96,26.0,BUD +2023-10-03 08:06:00,52.97,52.97,52.97,52.97,1.0,BUD +2023-10-03 08:05:00,52.99,52.99,52.99,52.99,4.0,BUD +2023-10-03 08:03:00,53.42,53.42,52.96,52.96,802.0,BUD +2023-10-03 08:02:00,53.03,53.03,52.98,52.98,56.0,BUD +2023-10-03 08:01:00,52.99,52.99,52.99,52.99,22.0,BUD +2023-10-03 08:00:00,53.229,53.25,53.02,53.02,1942.0,BUD +2023-10-03 07:56:00,53.02,53.02,53.02,53.02,801.0,BUD +2023-10-03 07:53:00,53.0,53.0,53.0,53.0,25.0,BUD +2023-10-03 07:49:00,53.0,53.0,53.0,53.0,515.0,BUD +2023-10-03 07:48:00,53.01,53.01,53.01,53.01,34.0,BUD +2023-10-03 07:46:00,53.04,53.04,53.04,53.04,10.0,BUD +2023-10-03 07:36:00,53.1,53.1,53.06,53.06,1315.0,BUD +2023-10-03 07:35:00,53.11,53.11,53.11,53.11,12.0,BUD +2023-10-03 07:30:00,53.16,53.17,53.16,53.17,1576.0,BUD +2023-10-03 07:26:00,53.17,53.17,53.17,53.17,1.0,BUD +2023-10-03 07:13:00,53.17,53.17,53.17,53.17,100.0,BUD +2023-10-03 07:03:00,53.21,53.21,53.21,53.21,5.0,BUD +2023-10-03 07:00:00,53.23,53.23,53.23,53.23,29.0,BUD +2023-10-03 06:23:00,53.35,53.35,53.35,53.35,50.0,BUD +2023-10-03 06:21:00,53.33,53.34,53.33,53.34,386.0,BUD +2023-10-03 06:17:00,53.3,53.3,53.3,53.3,1.0,BUD +2023-10-03 06:10:00,53.39,53.39,53.39,53.39,25.0,BUD +2023-10-03 05:30:00,53.51,53.51,53.51,53.51,200.0,BUD +2023-10-03 05:19:00,53.49,53.49,53.49,53.49,2.0,BUD +2023-10-03 05:10:00,53.4,53.4,53.39,53.39,9.0,BUD +2023-10-03 04:36:00,53.47,53.47,53.47,53.47,300.0,BUD +2023-10-03 04:29:00,53.43,53.43,53.43,53.43,300.0,BUD +2023-10-03 04:13:00,53.39,53.39,53.38,53.39,1150.0,BUD +2023-10-03 04:00:00,53.14,53.14,53.14,53.14,1.0,BUD +2023-10-02 19:52:00,53.62,53.79,53.62,53.74,14.0,BUD +2023-10-02 19:43:00,53.6,53.6,53.6,53.6,1.0,BUD +2023-10-02 19:31:00,53.54,53.54,53.54,53.54,1.0,BUD +2023-10-02 19:26:00,53.59,53.59,53.59,53.59,5.0,BUD +2023-10-02 19:23:00,53.6,53.6,53.6,53.6,1.0,BUD +2023-10-02 19:15:00,53.525,53.525,53.525,53.525,1.0,BUD +2023-10-02 19:14:00,53.6,53.6,53.6,53.6,2.0,BUD +2023-10-02 19:06:00,53.525,53.525,53.45,53.45,31.0,BUD +2023-10-02 19:00:00,53.42,53.42,53.42,53.42,75562.0,BUD +2023-10-02 18:52:00,53.525,53.525,53.525,53.525,1.0,BUD +2023-10-02 18:48:00,53.575,53.575,53.575,53.575,1.0,BUD +2023-10-02 18:43:00,53.6,53.6,53.6,53.6,1586.0,BUD +2023-10-02 18:42:00,53.61,53.61,53.6,53.6,600.0,BUD +2023-10-02 18:41:00,53.775,53.775,53.775,53.775,1.0,BUD +2023-10-02 18:35:00,53.63,53.63,53.63,53.63,1.0,BUD +2023-10-02 18:30:00,53.42,53.42,53.42,53.42,75562.0,BUD +2023-10-02 18:26:00,53.63,53.63,53.63,53.63,1.0,BUD +2023-10-02 18:23:00,53.5,53.5,53.5,53.5,3.0,BUD +2023-10-02 18:16:00,53.49,53.49,53.385,53.385,2.0,BUD +2023-10-02 18:15:00,53.49,53.49,53.49,53.49,5.0,BUD +2023-10-02 18:13:00,53.5,53.5,53.5,53.5,2.0,BUD +2023-10-02 18:08:00,53.5,53.5,53.5,53.5,2.0,BUD +2023-10-02 18:07:00,53.5,53.5,53.5,53.5,2.0,BUD +2023-10-02 18:05:00,53.5,53.5,53.5,53.5,1.0,BUD +2023-10-02 17:54:00,53.5,53.5,53.5,53.5,1.0,BUD +2023-10-02 17:50:00,53.49,53.49,53.49,53.49,2.0,BUD +2023-10-02 17:49:00,53.5,53.5,53.5,53.5,2.0,BUD +2023-10-02 17:48:00,53.49,53.5,53.385,53.5,13.0,BUD +2023-10-02 17:47:00,53.5,53.5,53.5,53.5,10.0,BUD +2023-10-02 17:41:00,53.5,53.5,53.385,53.385,2.0,BUD +2023-10-02 17:40:00,53.27,53.27,53.27,53.27,110.0,BUD +2023-10-02 17:39:00,53.27,53.27,53.27,53.27,80.0,BUD +2023-10-02 17:31:00,53.5,53.5,53.5,53.5,2.0,BUD +2023-10-02 17:28:00,53.27,53.27,53.27,53.27,2.0,BUD +2023-10-02 17:27:00,53.49,53.5,53.385,53.5,60.0,BUD +2023-10-02 17:25:00,53.5,53.5,53.5,53.5,2.0,BUD +2023-10-02 17:21:00,53.49,53.49,53.49,53.49,100.0,BUD +2023-10-02 17:18:00,53.385,53.385,53.385,53.385,1.0,BUD +2023-10-02 17:12:00,53.5,53.5,53.5,53.5,100.0,BUD +2023-10-02 17:10:00,53.645,53.645,53.645,53.645,1.0,BUD +2023-10-02 17:07:00,53.79,53.79,53.79,53.79,2.0,BUD +2023-10-02 17:04:00,53.79,53.79,53.645,53.645,9.0,BUD +2023-10-02 17:03:00,53.79,53.79,53.69,53.69,11.0,BUD +2023-10-02 16:58:00,53.69,53.79,53.69,53.69,86.0,BUD +2023-10-02 16:54:00,53.69,53.69,53.69,53.69,1.0,BUD +2023-10-02 16:51:00,53.79,53.79,53.61,53.61,5.0,BUD +2023-10-02 16:46:00,53.79,53.79,53.79,53.79,3.0,BUD +2023-10-02 16:41:00,53.79,53.79,53.79,53.79,1.0,BUD +2023-10-02 16:40:00,53.44,53.61,53.44,53.61,4.0,BUD +2023-10-02 16:38:00,53.43,53.61,53.43,53.61,5.0,BUD +2023-10-02 16:35:00,53.61,53.61,53.61,53.61,1.0,BUD +2023-10-02 16:25:00,53.635,53.64,53.63,53.63,7.0,BUD +2023-10-02 16:23:00,53.26,53.26,53.26,53.26,2.0,BUD +2023-10-02 16:22:00,53.26,53.63,53.26,53.63,2.0,BUD +2023-10-02 16:21:00,53.69,53.69,53.26,53.26,8.0,BUD +2023-10-02 16:19:00,53.63,53.63,53.63,53.63,1.0,BUD +2023-10-02 16:18:00,53.69,53.69,53.69,53.69,1.0,BUD +2023-10-02 16:14:00,53.775,53.775,53.775,53.775,1.0,BUD +2023-10-02 16:10:00,53.42,53.42,53.42,53.42,75562.0,BUD +2023-10-02 16:06:00,53.8,53.8,53.8,53.8,2.0,BUD +2023-10-02 16:05:00,53.38,53.38,53.38,53.38,50000.0,BUD +2023-10-02 16:04:00,53.26,53.78,53.26,53.78,125002.0,BUD +2023-10-02 16:02:00,53.78,53.78,53.78,53.78,1.0,BUD +2023-10-02 16:01:00,54.3,54.3,54.3,54.3,1.0,BUD +2023-10-02 16:00:00,53.425,53.425,53.42,53.42,152417.0,BUD +2023-10-02 15:59:00,53.38,53.43,53.37,53.425,44027.0,BUD +2023-10-02 15:58:00,53.385,53.385,53.37,53.375,6936.0,BUD +2023-10-02 15:57:00,53.39,53.41,53.38,53.385,40654.0,BUD +2023-10-02 15:56:00,53.39,53.4,53.39,53.39,7933.0,BUD +2023-10-02 15:55:00,53.4,53.41,53.385,53.39,20745.0,BUD +2023-10-02 15:54:00,53.36,53.4,53.35,53.4,25825.0,BUD +2023-10-02 15:53:00,53.36,53.369,53.35,53.365,6344.0,BUD +2023-10-02 15:52:00,53.359,53.37,53.355,53.355,14353.0,BUD +2023-10-02 15:51:00,53.31,53.36,53.31,53.36,15230.0,BUD +2023-10-02 15:50:00,53.36,53.37,53.31,53.32,29586.0,BUD +2023-10-02 15:49:00,53.365,53.37,53.36,53.365,3098.0,BUD +2023-10-02 15:48:00,53.35,53.365,53.34,53.36,12809.0,BUD +2023-10-02 15:47:00,53.36,53.37,53.355,53.355,2868.0,BUD +2023-10-02 15:46:00,53.36,53.37,53.355,53.365,4286.0,BUD +2023-10-02 15:45:00,53.34,53.355,53.335,53.355,5836.0,BUD +2023-10-02 15:44:00,53.35,53.35,53.345,53.345,3487.0,BUD +2023-10-02 15:43:00,53.35,53.37,53.345,53.35,9806.0,BUD +2023-10-02 15:42:00,53.345,53.35,53.345,53.345,1338.0,BUD +2023-10-02 15:41:00,53.34,53.35,53.34,53.34,1816.0,BUD +2023-10-02 15:40:00,53.345,53.35,53.34,53.34,2793.0,BUD +2023-10-02 15:39:00,53.335,53.35,53.335,53.35,4481.0,BUD +2023-10-02 15:38:00,53.34,53.34,53.33,53.335,1115.0,BUD +2023-10-02 15:37:00,53.34,53.34,53.325,53.33,5889.0,BUD +2023-10-02 15:36:00,53.345,53.35,53.33,53.34,8570.0,BUD +2023-10-02 15:35:00,53.355,53.355,53.34,53.34,2365.0,BUD +2023-10-02 15:34:00,53.35,53.365,53.35,53.355,9261.0,BUD +2023-10-02 15:33:00,53.355,53.355,53.345,53.345,1633.0,BUD +2023-10-02 15:32:00,53.31,53.354,53.31,53.354,12837.0,BUD +2023-10-02 15:31:00,53.305,53.31,53.295,53.305,4765.0,BUD +2023-10-02 15:30:00,53.34,53.34,53.305,53.305,4954.0,BUD +2023-10-02 15:29:00,53.335,53.345,53.335,53.345,1720.0,BUD +2023-10-02 15:28:00,53.345,53.35,53.34,53.34,2263.0,BUD +2023-10-02 15:27:00,53.36,53.36,53.345,53.345,3210.0,BUD +2023-10-02 15:26:00,53.384,53.385,53.363,53.363,3762.0,BUD +2023-10-02 15:25:00,53.395,53.4,53.385,53.385,2916.0,BUD +2023-10-02 15:24:00,53.395,53.395,53.39,53.39,2941.0,BUD +2023-10-02 15:23:00,53.41,53.41,53.39,53.39,5550.0,BUD +2023-10-02 15:22:00,53.38,53.41,53.375,53.41,6250.0,BUD +2023-10-02 15:21:00,53.375,53.38,53.37,53.37,1927.0,BUD +2023-10-02 15:20:00,53.37,53.375,53.36,53.375,4698.0,BUD +2023-10-02 15:19:00,53.385,53.385,53.365,53.375,6485.0,BUD +2023-10-02 15:18:00,53.38,53.385,53.38,53.381,1834.0,BUD +2023-10-02 15:17:00,53.39,53.39,53.37,53.375,6005.0,BUD +2023-10-02 15:16:00,53.39,53.4,53.39,53.395,1015.0,BUD +2023-10-02 15:15:00,53.365,53.385,53.365,53.385,3124.0,BUD +2023-10-02 15:14:00,53.345,53.365,53.345,53.365,6279.0,BUD +2023-10-02 15:13:00,53.38,53.38,53.345,53.345,1184.0,BUD +2023-10-02 15:12:00,53.37,53.382,53.36,53.382,2932.0,BUD +2023-10-02 15:11:00,53.345,53.375,53.345,53.375,5398.0,BUD +2023-10-02 15:10:00,53.335,53.345,53.335,53.345,1631.0,BUD +2023-10-02 15:09:00,53.335,53.335,53.325,53.33,1400.0,BUD +2023-10-02 15:08:00,53.345,53.355,53.34,53.34,9996.0,BUD +2023-10-02 15:07:00,53.3,53.34,53.3,53.34,7002.0,BUD +2023-10-02 15:06:00,53.295,53.295,53.29,53.295,2237.0,BUD +2023-10-02 15:05:00,53.29,53.3,53.29,53.295,5081.0,BUD +2023-10-02 15:04:00,53.295,53.295,53.28,53.29,3967.0,BUD +2023-10-02 15:03:00,53.315,53.315,53.29,53.29,2113.0,BUD +2023-10-02 15:02:00,53.31,53.315,53.31,53.315,2162.0,BUD +2023-10-02 15:01:00,53.32,53.32,53.31,53.31,2415.0,BUD +2023-10-02 15:00:00,53.318,53.325,53.31,53.325,3088.0,BUD +2023-10-02 14:59:00,53.31,53.315,53.305,53.315,3261.0,BUD +2023-10-02 14:58:00,53.32,53.335,53.305,53.31,8607.0,BUD +2023-10-02 14:57:00,53.313,53.319,53.31,53.319,3454.0,BUD +2023-10-02 14:56:00,53.315,53.315,53.31,53.31,1318.0,BUD +2023-10-02 14:55:00,53.31,53.31,53.295,53.31,2188.0,BUD +2023-10-02 14:54:00,53.345,53.345,53.315,53.315,2683.0,BUD +2023-10-02 14:53:00,53.325,53.345,53.325,53.345,2523.0,BUD +2023-10-02 14:52:00,53.31,53.335,53.31,53.33,2914.0,BUD +2023-10-02 14:51:00,53.31,53.31,53.305,53.305,2568.0,BUD +2023-10-02 14:50:00,53.3,53.315,53.295,53.315,6472.0,BUD +2023-10-02 14:49:00,53.28,53.3,53.275,53.3,3061.0,BUD +2023-10-02 14:48:00,53.275,53.285,53.275,53.28,1821.0,BUD +2023-10-02 14:47:00,53.28,53.28,53.27,53.275,1632.0,BUD +2023-10-02 14:46:00,53.295,53.295,53.285,53.285,2166.0,BUD +2023-10-02 14:45:00,53.295,53.305,53.28,53.295,9199.0,BUD +2023-10-02 14:44:00,53.3,53.3,53.295,53.295,1998.0,BUD +2023-10-02 14:43:00,53.28,53.3,53.28,53.3,1787.0,BUD +2023-10-02 14:42:00,53.285,53.285,53.275,53.275,1818.0,BUD +2023-10-02 14:41:00,53.27,53.285,53.27,53.285,4896.0,BUD +2023-10-02 14:40:00,53.26,53.265,53.255,53.265,4519.0,BUD +2023-10-02 14:39:00,53.295,53.295,53.265,53.265,4847.0,BUD +2023-10-02 14:38:00,53.29,53.295,53.29,53.295,923.0,BUD +2023-10-02 14:37:00,53.3,53.3,53.3,53.3,1223.0,BUD +2023-10-02 14:36:00,53.3,53.3,53.295,53.295,621.0,BUD +2023-10-02 14:35:00,53.305,53.315,53.305,53.305,1272.0,BUD +2023-10-02 14:34:00,53.31,53.31,53.305,53.31,1468.0,BUD +2023-10-02 14:33:00,53.31,53.31,53.3,53.31,1092.0,BUD +2023-10-02 14:32:00,53.31,53.31,53.3,53.3,986.0,BUD +2023-10-02 14:31:00,53.28,53.315,53.28,53.315,4132.0,BUD +2023-10-02 14:30:00,53.28,53.285,53.275,53.281,2661.0,BUD +2023-10-02 14:29:00,53.3,53.3,53.28,53.28,8254.0,BUD +2023-10-02 14:28:00,53.345,53.35,53.31,53.31,8218.0,BUD +2023-10-02 14:27:00,53.355,53.355,53.35,53.35,2442.0,BUD +2023-10-02 14:26:00,53.38,53.38,53.36,53.36,2694.0,BUD +2023-10-02 14:25:00,53.395,53.395,53.39,53.39,693.0,BUD +2023-10-02 14:24:00,53.39,53.4,53.39,53.395,3402.0,BUD +2023-10-02 14:23:00,53.375,53.39,53.37,53.39,5570.0,BUD +2023-10-02 14:22:00,53.41,53.415,53.39,53.39,6870.0,BUD +2023-10-02 14:21:00,53.41,53.41,53.405,53.41,2753.0,BUD +2023-10-02 14:20:00,53.43,53.43,53.412,53.415,1689.0,BUD +2023-10-02 14:19:00,53.44,53.445,53.435,53.435,1429.0,BUD +2023-10-02 14:18:00,53.44,53.44,53.415,53.43,3231.0,BUD +2023-10-02 14:17:00,53.47,53.475,53.435,53.435,10115.0,BUD +2023-10-02 14:16:00,53.47,53.47,53.46,53.466,3332.0,BUD +2023-10-02 14:15:00,53.49,53.495,53.47,53.475,5400.0,BUD +2023-10-02 14:14:00,53.5,53.505,53.49,53.495,7136.0,BUD +2023-10-02 14:13:00,53.515,53.515,53.505,53.505,3902.0,BUD +2023-10-02 14:12:00,53.51,53.52,53.51,53.515,7381.0,BUD +2023-10-02 14:11:00,53.475,53.51,53.475,53.51,5141.0,BUD +2023-10-02 14:10:00,53.44,53.495,53.44,53.475,10778.0,BUD +2023-10-02 14:09:00,53.43,53.435,53.43,53.43,2918.0,BUD +2023-10-02 14:08:00,53.44,53.44,53.435,53.44,1510.0,BUD +2023-10-02 14:07:00,53.43,53.45,53.425,53.445,13165.0,BUD +2023-10-02 14:06:00,53.375,53.435,53.375,53.43,19379.0,BUD +2023-10-02 14:05:00,53.37,53.378,53.37,53.378,1732.0,BUD +2023-10-02 14:04:00,53.365,53.365,53.36,53.365,1027.0,BUD +2023-10-02 14:03:00,53.36,53.37,53.36,53.37,1083.0,BUD +2023-10-02 14:02:00,53.355,53.36,53.34,53.355,12999.0,BUD +2023-10-02 14:01:00,53.36,53.36,53.35,53.355,3023.0,BUD +2023-10-02 14:00:00,53.37,53.375,53.36,53.365,2338.0,BUD +2023-10-02 13:58:00,53.37,53.374,53.36,53.365,3405.0,BUD +2023-10-02 13:57:00,53.375,53.375,53.365,53.365,1376.0,BUD +2023-10-02 13:56:00,53.371,53.375,53.37,53.37,583.0,BUD +2023-10-02 13:55:00,53.375,53.38,53.375,53.375,4988.0,BUD +2023-10-02 13:54:00,53.375,53.375,53.37,53.373,983.0,BUD +2023-10-02 13:53:00,53.36,53.375,53.355,53.375,7147.0,BUD +2023-10-02 13:52:00,53.36,53.365,53.355,53.365,2069.0,BUD +2023-10-02 13:51:00,53.35,53.36,53.345,53.36,5658.0,BUD +2023-10-02 13:50:00,53.33,53.34,53.33,53.34,1215.0,BUD +2023-10-02 13:49:00,53.315,53.325,53.315,53.325,1480.0,BUD +2023-10-02 13:48:00,53.33,53.33,53.32,53.32,1332.0,BUD +2023-10-02 13:47:00,53.34,53.34,53.335,53.335,2252.0,BUD +2023-10-02 13:46:00,53.34,53.345,53.335,53.335,2526.0,BUD +2023-10-02 13:45:00,53.335,53.345,53.335,53.345,1362.0,BUD +2023-10-02 13:43:00,53.34,53.34,53.34,53.34,1216.0,BUD +2023-10-02 13:42:00,53.33,53.34,53.33,53.34,4047.0,BUD +2023-10-02 13:41:00,53.33,53.335,53.32,53.335,1981.0,BUD +2023-10-02 13:40:00,53.32,53.34,53.32,53.335,898.0,BUD +2023-10-02 13:39:00,53.315,53.32,53.315,53.32,1725.0,BUD +2023-10-02 13:38:00,53.32,53.32,53.3,53.315,4173.0,BUD +2023-10-02 13:37:00,53.33,53.33,53.315,53.315,820.0,BUD +2023-10-02 13:36:00,53.34,53.34,53.335,53.335,1118.0,BUD +2023-10-02 13:35:00,53.35,53.35,53.345,53.345,2616.0,BUD +2023-10-02 13:34:00,53.36,53.365,53.345,53.345,2303.0,BUD +2023-10-02 13:33:00,53.34,53.35,53.335,53.35,2320.0,BUD +2023-10-02 13:32:00,53.36,53.36,53.35,53.35,2562.0,BUD +2023-10-02 13:31:00,53.375,53.375,53.36,53.37,2829.0,BUD +2023-10-02 13:30:00,53.37,53.375,53.365,53.375,2120.0,BUD +2023-10-02 13:29:00,53.37,53.37,53.36,53.365,2101.0,BUD +2023-10-02 13:28:00,53.4,53.4,53.38,53.38,788.0,BUD +2023-10-02 13:27:00,53.39,53.4,53.39,53.395,6069.0,BUD +2023-10-02 13:26:00,53.38,53.386,53.38,53.385,2786.0,BUD +2023-10-02 13:25:00,53.38,53.38,53.375,53.375,1373.0,BUD +2023-10-02 13:24:00,53.369,53.37,53.369,53.37,1034.0,BUD +2023-10-02 13:23:00,53.355,53.37,53.355,53.365,1195.0,BUD +2023-10-02 13:22:00,53.375,53.375,53.35,53.355,3292.0,BUD +2023-10-02 13:21:00,53.38,53.38,53.375,53.375,722.0,BUD +2023-10-02 13:20:00,53.365,53.375,53.365,53.375,1019.0,BUD +2023-10-02 13:19:00,53.375,53.375,53.36,53.365,2759.0,BUD +2023-10-02 13:18:00,53.375,53.395,53.375,53.39,4295.0,BUD +2023-10-02 13:17:00,53.375,53.375,53.37,53.37,1416.0,BUD +2023-10-02 13:16:00,53.38,53.395,53.36,53.37,14210.0,BUD +2023-10-02 13:15:00,53.335,53.37,53.335,53.37,13776.0,BUD +2023-10-02 13:14:00,53.335,53.34,53.32,53.34,9514.0,BUD +2023-10-02 13:13:00,53.33,53.33,53.33,53.33,986.0,BUD +2023-10-02 13:12:00,53.32,53.325,53.315,53.323,2791.0,BUD +2023-10-02 13:11:00,53.34,53.34,53.32,53.32,2154.0,BUD +2023-10-02 13:10:00,53.35,53.36,53.345,53.345,4145.0,BUD +2023-10-02 13:09:00,53.35,53.355,53.34,53.34,10031.0,BUD +2023-10-02 13:08:00,53.32,53.345,53.32,53.345,1579.0,BUD +2023-10-02 13:07:00,53.32,53.32,53.31,53.315,2189.0,BUD +2023-10-02 13:06:00,53.315,53.325,53.315,53.325,1171.0,BUD +2023-10-02 13:05:00,53.34,53.345,53.34,53.34,4428.0,BUD +2023-10-02 13:04:00,53.335,53.335,53.33,53.33,580.0,BUD +2023-10-02 13:03:00,53.335,53.34,53.33,53.335,1795.0,BUD +2023-10-02 13:02:00,53.32,53.335,53.315,53.335,2015.0,BUD +2023-10-02 13:01:00,53.32,53.34,53.315,53.33,3712.0,BUD +2023-10-02 13:00:00,53.295,53.315,53.295,53.315,2392.0,BUD +2023-10-02 12:59:00,53.29,53.29,53.29,53.29,602.0,BUD +2023-10-02 12:58:00,53.28,53.305,53.28,53.3,3294.0,BUD +2023-10-02 12:57:00,53.27,53.28,53.27,53.275,4041.0,BUD +2023-10-02 12:56:00,53.28,53.28,53.28,53.28,1703.0,BUD +2023-10-02 12:55:00,53.305,53.305,53.3,53.3,904.0,BUD +2023-10-02 12:54:00,53.305,53.31,53.305,53.305,705.0,BUD +2023-10-02 12:53:00,53.31,53.31,53.3,53.31,2439.0,BUD +2023-10-02 12:52:00,53.31,53.32,53.3,53.305,8064.0,BUD +2023-10-02 12:51:00,53.275,53.305,53.275,53.305,4099.0,BUD +2023-10-02 12:50:00,53.265,53.275,53.26,53.275,1859.0,BUD +2023-10-02 12:49:00,53.29,53.29,53.265,53.268,4055.0,BUD +2023-10-02 12:48:00,53.315,53.315,53.29,53.29,3826.0,BUD +2023-10-02 12:47:00,53.325,53.325,53.315,53.315,1258.0,BUD +2023-10-02 12:46:00,53.35,53.35,53.325,53.33,2869.0,BUD +2023-10-02 12:45:00,53.355,53.355,53.34,53.345,2485.0,BUD +2023-10-02 12:44:00,53.385,53.385,53.35,53.35,3770.0,BUD +2023-10-02 12:43:00,53.379,53.38,53.372,53.38,7554.0,BUD +2023-10-02 12:42:00,53.375,53.375,53.375,53.375,398.0,BUD +2023-10-02 12:41:00,53.375,53.375,53.37,53.37,456.0,BUD +2023-10-02 12:40:00,53.395,53.4,53.38,53.38,3790.0,BUD +2023-10-02 12:39:00,53.355,53.395,53.355,53.395,5201.0,BUD +2023-10-02 12:38:00,53.36,53.36,53.35,53.35,862.0,BUD +2023-10-02 12:37:00,53.37,53.37,53.36,53.362,5433.0,BUD +2023-10-02 12:36:00,53.39,53.39,53.37,53.375,1597.0,BUD +2023-10-02 12:35:00,53.42,53.43,53.385,53.39,19125.0,BUD +2023-10-02 12:34:00,53.41,53.43,53.405,53.43,2587.0,BUD +2023-10-02 12:33:00,53.42,53.42,53.415,53.415,903.0,BUD +2023-10-02 12:32:00,53.42,53.427,53.411,53.415,2090.0,BUD +2023-10-02 12:31:00,53.425,53.425,53.415,53.415,473.0,BUD +2023-10-02 12:30:00,53.43,53.43,53.415,53.425,1600.0,BUD +2023-10-02 12:29:00,53.405,53.435,53.405,53.435,3950.0,BUD +2023-10-02 12:28:00,53.445,53.445,53.405,53.405,5331.0,BUD +2023-10-02 12:27:00,53.425,53.45,53.425,53.45,3849.0,BUD +2023-10-02 12:26:00,53.415,53.415,53.415,53.415,409.0,BUD +2023-10-02 12:25:00,53.42,53.425,53.415,53.415,2261.0,BUD +2023-10-02 12:24:00,53.42,53.42,53.41,53.42,833.0,BUD +2023-10-02 12:23:00,53.42,53.43,53.41,53.42,11454.0,BUD +2023-10-02 12:22:00,53.47,53.47,53.425,53.425,13379.0,BUD +2023-10-02 12:21:00,53.45,53.47,53.45,53.46,1142.0,BUD +2023-10-02 12:20:00,53.45,53.465,53.45,53.45,2345.0,BUD +2023-10-02 12:19:00,53.43,53.455,53.43,53.455,1516.0,BUD +2023-10-02 12:18:00,53.46,53.46,53.435,53.435,1697.0,BUD +2023-10-02 12:17:00,53.465,53.476,53.465,53.47,1253.0,BUD +2023-10-02 12:16:00,53.45,53.46,53.45,53.46,2208.0,BUD +2023-10-02 12:15:00,53.45,53.465,53.45,53.46,5353.0,BUD +2023-10-02 12:14:00,53.447,53.46,53.447,53.46,5426.0,BUD +2023-10-02 12:13:00,53.43,53.445,53.43,53.445,2549.0,BUD +2023-10-02 12:12:00,53.42,53.44,53.42,53.43,2201.0,BUD +2023-10-02 12:11:00,53.42,53.43,53.405,53.43,3936.0,BUD +2023-10-02 12:10:00,53.43,53.43,53.41,53.41,2798.0,BUD +2023-10-02 12:09:00,53.41,53.43,53.41,53.43,8071.0,BUD +2023-10-02 12:08:00,53.435,53.435,53.422,53.422,913.0,BUD +2023-10-02 12:07:00,53.45,53.45,53.42,53.42,7390.0,BUD +2023-10-02 12:06:00,53.455,53.47,53.455,53.465,1615.0,BUD +2023-10-02 12:05:00,53.49,53.49,53.46,53.46,7079.0,BUD +2023-10-02 12:04:00,53.48,53.5,53.48,53.495,1799.0,BUD +2023-10-02 12:03:00,53.47,53.49,53.47,53.48,2163.0,BUD +2023-10-02 12:02:00,53.505,53.505,53.48,53.48,2152.0,BUD +2023-10-02 12:01:00,53.5,53.515,53.5,53.502,4549.0,BUD +2023-10-02 12:00:00,53.49,53.49,53.48,53.49,1512.0,BUD +2023-10-02 11:59:00,53.5,53.5,53.495,53.495,731.0,BUD +2023-10-02 11:58:00,53.47,53.5,53.465,53.5,7140.0,BUD +2023-10-02 11:57:00,53.465,53.47,53.465,53.47,753.0,BUD +2023-10-02 11:56:00,53.48,53.49,53.46,53.46,7175.0,BUD +2023-10-02 11:55:00,53.45,53.5,53.45,53.48,8303.0,BUD +2023-10-02 11:54:00,53.445,53.45,53.44,53.445,2257.0,BUD +2023-10-02 11:53:00,53.5,53.5,53.44,53.44,5815.0,BUD +2023-10-02 11:52:00,53.47,53.505,53.47,53.505,5357.0,BUD +2023-10-02 11:51:00,53.46,53.47,53.445,53.47,3167.0,BUD +2023-10-02 11:50:00,53.47,53.479,53.467,53.467,916.0,BUD +2023-10-02 11:49:00,53.48,53.48,53.47,53.47,1372.0,BUD +2023-10-02 11:48:00,53.48,53.48,53.45,53.48,8128.0,BUD +2023-10-02 11:47:00,53.45,53.48,53.45,53.48,6509.0,BUD +2023-10-02 11:46:00,53.46,53.46,53.43,53.45,10948.0,BUD +2023-10-02 11:45:00,53.49,53.49,53.45,53.46,11495.0,BUD +2023-10-02 11:44:00,53.51,53.51,53.48,53.49,6304.0,BUD +2023-10-02 11:43:00,53.5,53.52,53.47,53.52,13585.0,BUD +2023-10-02 11:42:00,53.5,53.51,53.485,53.5,6119.0,BUD +2023-10-02 11:41:00,53.51,53.51,53.475,53.5,5775.0,BUD +2023-10-02 11:40:00,53.55,53.55,53.52,53.52,2142.0,BUD +2023-10-02 11:39:00,53.54,53.565,53.54,53.55,5639.0,BUD +2023-10-02 11:38:00,53.51,53.53,53.5,53.53,7085.0,BUD +2023-10-02 11:37:00,53.56,53.56,53.51,53.51,10132.0,BUD +2023-10-02 11:36:00,53.618,53.618,53.57,53.57,7146.0,BUD +2023-10-02 11:35:00,53.64,53.66,53.62,53.62,26052.0,BUD +2023-10-02 11:34:00,53.7,53.7,53.66,53.66,10849.0,BUD +2023-10-02 11:33:00,53.65,53.69,53.649,53.69,7722.0,BUD +2023-10-02 11:32:00,53.66,53.68,53.65,53.65,16159.0,BUD +2023-10-02 11:31:00,53.62,53.7,53.62,53.66,24854.0,BUD +2023-10-02 11:30:00,53.65,53.655,53.61,53.615,18739.0,BUD +2023-10-02 11:29:00,53.63,53.65,53.61,53.65,10584.0,BUD +2023-10-02 11:28:00,53.63,53.65,53.625,53.64,6925.0,BUD +2023-10-02 11:27:00,53.63,53.64,53.63,53.64,3446.0,BUD +2023-10-02 11:26:00,53.59,53.64,53.59,53.63,10339.0,BUD +2023-10-02 11:25:00,53.64,53.64,53.585,53.59,27408.0,BUD +2023-10-02 11:24:00,53.64,53.65,53.64,53.64,4787.0,BUD +2023-10-02 11:23:00,53.64,53.662,53.635,53.65,8278.0,BUD +2023-10-02 11:22:00,53.66,53.661,53.635,53.65,6308.0,BUD +2023-10-02 11:21:00,53.61,53.66,53.59,53.655,12588.0,BUD +2023-10-02 11:20:00,53.63,53.63,53.58,53.61,10728.0,BUD +2023-10-02 11:19:00,53.62,53.641,53.61,53.64,9673.0,BUD +2023-10-02 11:18:00,53.59,53.62,53.565,53.62,18776.0,BUD +2023-10-02 11:17:00,53.61,53.62,53.575,53.585,17617.0,BUD +2023-10-02 11:16:00,53.635,53.65,53.62,53.62,12855.0,BUD +2023-10-02 11:15:00,53.59,53.65,53.59,53.62,16271.0,BUD +2023-10-02 11:14:00,53.585,53.605,53.58,53.6,4460.0,BUD +2023-10-02 11:13:00,53.539,53.59,53.53,53.585,9243.0,BUD +2023-10-02 11:12:00,53.545,53.55,53.5,53.53,9758.0,BUD +2023-10-02 11:11:00,53.55,53.56,53.525,53.545,21268.0,BUD +2023-10-02 11:10:00,53.56,53.57,53.545,53.555,10236.0,BUD +2023-10-02 11:09:00,53.514,53.57,53.505,53.57,12641.0,BUD +2023-10-02 11:08:00,53.54,53.54,53.515,53.515,46144.0,BUD +2023-10-02 11:07:00,53.56,53.59,53.555,53.57,24091.0,BUD +2023-10-02 11:06:00,53.58,53.6,53.555,53.565,15210.0,BUD +2023-10-02 11:05:00,53.57,53.581,53.555,53.58,14049.0,BUD +2023-10-02 11:04:00,53.625,53.63,53.56,53.569,21073.0,BUD +2023-10-02 11:03:00,53.6,53.635,53.595,53.625,12257.0,BUD +2023-10-02 11:02:00,53.57,53.63,53.57,53.605,9307.0,BUD +2023-10-02 11:01:00,53.53,53.57,53.53,53.56,12882.0,BUD +2023-10-02 11:00:00,53.48,53.52,53.47,53.52,15142.0,BUD +2023-10-02 10:59:00,53.47,53.48,53.45,53.45,7872.0,BUD +2023-10-02 10:58:00,53.43,53.48,53.425,53.47,10609.0,BUD +2023-10-02 10:57:00,53.48,53.48,53.43,53.44,14599.0,BUD +2023-10-02 10:56:00,53.5,53.525,53.5,53.515,7254.0,BUD +2023-10-02 10:55:00,53.485,53.5,53.47,53.5,5720.0,BUD +2023-10-02 10:54:00,53.49,53.515,53.485,53.485,8711.0,BUD +2023-10-02 10:53:00,53.54,53.54,53.5,53.5,5941.0,BUD +2023-10-02 10:52:00,53.5,53.55,53.5,53.55,8981.0,BUD +2023-10-02 10:51:00,53.53,53.53,53.505,53.505,4357.0,BUD +2023-10-02 10:50:00,53.57,53.57,53.52,53.53,5844.0,BUD +2023-10-02 10:49:00,53.585,53.59,53.54,53.558,12483.0,BUD +2023-10-02 10:48:00,53.6,53.62,53.581,53.595,12684.0,BUD +2023-10-02 10:47:00,53.57,53.62,53.57,53.605,14984.0,BUD +2023-10-02 10:46:00,53.595,53.615,53.57,53.57,15872.0,BUD +2023-10-02 10:45:00,53.61,53.63,53.59,53.59,15238.0,BUD +2023-10-02 10:44:00,53.545,53.63,53.545,53.62,17652.0,BUD +2023-10-02 10:43:00,53.57,53.57,53.54,53.545,4866.0,BUD +2023-10-02 10:42:00,53.615,53.64,53.575,53.575,16050.0,BUD +2023-10-02 10:41:00,53.68,53.68,53.61,53.615,13806.0,BUD +2023-10-02 10:40:00,53.67,53.685,53.665,53.67,10836.0,BUD +2023-10-02 10:39:00,53.65,53.68,53.625,53.68,19551.0,BUD +2023-10-02 10:38:00,53.69,53.69,53.65,53.65,10476.0,BUD +2023-10-02 10:37:00,53.68,53.71,53.679,53.695,13745.0,BUD +2023-10-02 10:36:00,53.645,53.69,53.645,53.685,5983.0,BUD +2023-10-02 10:35:00,53.675,53.69,53.63,53.65,10272.0,BUD +2023-10-02 10:34:00,53.645,53.71,53.645,53.68,17487.0,BUD +2023-10-02 10:33:00,53.65,53.66,53.645,53.65,6822.0,BUD +2023-10-02 10:32:00,53.69,53.7,53.655,53.655,23773.0,BUD +2023-10-02 10:31:00,53.65,53.69,53.645,53.69,12297.0,BUD +2023-10-02 10:30:00,53.725,53.73,53.645,53.647,36787.0,BUD +2023-10-02 10:29:00,53.75,53.76,53.715,53.73,9834.0,BUD +2023-10-02 10:28:00,53.74,53.77,53.735,53.757,3868.0,BUD +2023-10-02 10:27:00,53.73,53.75,53.72,53.73,12358.0,BUD +2023-10-02 10:26:00,53.78,53.82,53.74,53.74,20000.0,BUD +2023-10-02 10:25:00,53.795,53.8,53.77,53.78,11096.0,BUD +2023-10-02 10:24:00,53.78,53.82,53.78,53.8,5035.0,BUD +2023-10-02 10:23:00,53.74,53.775,53.74,53.775,3802.0,BUD +2023-10-02 10:22:00,53.77,53.77,53.73,53.73,7631.0,BUD +2023-10-02 10:21:00,53.8,53.8,53.755,53.77,9147.0,BUD +2023-10-02 10:20:00,53.785,53.82,53.785,53.81,16714.0,BUD +2023-10-02 10:19:00,53.81,53.83,53.784,53.784,10737.0,BUD +2023-10-02 10:18:00,53.81,53.81,53.795,53.805,4110.0,BUD +2023-10-02 10:17:00,53.82,53.86,53.8,53.805,6640.0,BUD +2023-10-02 10:16:00,53.84,53.85,53.8,53.82,7112.0,BUD +2023-10-02 10:15:00,53.765,53.85,53.765,53.835,6769.0,BUD +2023-10-02 10:14:00,53.83,53.83,53.78,53.78,5090.0,BUD +2023-10-02 10:13:00,53.858,53.858,53.815,53.84,5204.0,BUD +2023-10-02 10:12:00,53.845,53.88,53.835,53.855,17887.0,BUD +2023-10-02 10:11:00,53.89,53.89,53.85,53.86,1674.0,BUD +2023-10-02 10:10:00,53.905,53.93,53.895,53.9,4831.0,BUD +2023-10-02 10:09:00,53.94,53.95,53.905,53.905,2660.0,BUD +2023-10-02 10:08:00,53.99,53.99,53.955,53.96,6161.0,BUD +2023-10-02 10:07:00,54.03,54.03,53.99,53.99,6216.0,BUD +2023-10-02 10:06:00,54.03,54.08,54.02,54.05,6272.0,BUD +2023-10-02 10:05:00,54.085,54.096,54.03,54.03,16850.0,BUD +2023-10-02 10:04:00,54.08,54.11,54.08,54.09,5475.0,BUD +2023-10-02 10:03:00,54.1,54.11,54.08,54.1,5807.0,BUD +2023-10-02 10:02:00,54.15,54.15,54.1,54.1,14185.0,BUD +2023-10-02 10:01:00,54.16,54.16,54.111,54.15,5610.0,BUD +2023-10-02 10:00:00,54.05,54.17,54.025,54.16,14252.0,BUD +2023-10-02 09:59:00,54.08,54.08,54.07,54.07,808.0,BUD +2023-10-02 09:58:00,54.045,54.07,54.04,54.07,1582.0,BUD +2023-10-02 09:57:00,54.04,54.065,54.04,54.05,5231.0,BUD +2023-10-02 09:56:00,54.06,54.07,54.04,54.04,1439.0,BUD +2023-10-02 09:55:00,54.085,54.085,54.04,54.05,5619.0,BUD +2023-10-02 09:54:00,54.08,54.1,54.07,54.08,4766.0,BUD +2023-10-02 09:53:00,54.06,54.08,54.06,54.07,5382.0,BUD +2023-10-02 09:52:00,54.08,54.08,54.04,54.07,17863.0,BUD +2023-10-02 09:51:00,54.11,54.12,54.085,54.09,5213.0,BUD +2023-10-02 09:50:00,54.205,54.205,54.11,54.12,9779.0,BUD +2023-10-02 09:49:00,54.16,54.215,54.16,54.2,13972.0,BUD +2023-10-02 09:48:00,54.16,54.17,54.13,54.16,4713.0,BUD +2023-10-02 09:47:00,54.16,54.189,54.15,54.17,7891.0,BUD +2023-10-02 09:46:00,54.21,54.23,54.16,54.16,8484.0,BUD +2023-10-02 09:45:00,54.31,54.31,54.195,54.2,14557.0,BUD +2023-10-02 09:44:00,54.3,54.34,54.3,54.31,4565.0,BUD +2023-10-02 09:43:00,54.265,54.3,54.265,54.3,4632.0,BUD +2023-10-02 09:42:00,54.28,54.28,54.25,54.26,5566.0,BUD +2023-10-02 09:41:00,54.3,54.3,54.28,54.28,5051.0,BUD +2023-10-02 09:40:00,54.37,54.37,54.29,54.301,11248.0,BUD +2023-10-02 09:39:00,54.36,54.4,54.35,54.38,6988.0,BUD +2023-10-02 09:38:00,54.36,54.37,54.337,54.34,7592.0,BUD +2023-10-02 09:37:00,54.41,54.44,54.38,54.38,7792.0,BUD +2023-10-02 09:36:00,54.36,54.4,54.345,54.38,5488.0,BUD +2023-10-02 09:35:00,54.39,54.405,54.38,54.405,3022.0,BUD +2023-10-02 09:34:00,54.38,54.383,54.35,54.37,6681.0,BUD +2023-10-02 09:33:00,54.48,54.49,54.34,54.36,36945.0,BUD +2023-10-02 09:32:00,54.53,54.53,54.49,54.49,1948.0,BUD +2023-10-02 09:31:00,54.56,54.56,54.52,54.52,4362.0,BUD +2023-10-02 09:30:00,54.51,54.579,54.46,54.55,42983.0,BUD +2023-10-02 09:29:00,54.63,54.63,54.48,54.5,7521.0,BUD +2023-10-02 09:26:00,54.64,54.64,54.64,54.64,10.0,BUD +2023-10-02 09:25:00,54.635,54.64,54.635,54.64,26.0,BUD +2023-10-02 09:24:00,54.66,54.66,54.64,54.64,543.0,BUD +2023-10-02 09:22:00,54.63,54.67,54.63,54.67,401.0,BUD +2023-10-02 09:21:00,54.63,54.63,54.61,54.61,1800.0,BUD +2023-10-02 09:20:00,54.6,54.61,54.59,54.61,630.0,BUD +2023-10-02 09:19:00,54.62,54.62,54.59,54.59,1920.0,BUD +2023-10-02 09:14:00,54.64,54.64,54.64,54.64,200.0,BUD +2023-10-02 09:10:00,54.6,54.61,54.595,54.595,916.0,BUD +2023-10-02 09:07:00,54.49,54.49,54.49,54.49,1.0,BUD +2023-10-02 09:06:00,54.52,54.52,54.5,54.5,711.0,BUD +2023-10-02 09:05:00,54.57,54.57,54.55,54.55,27.0,BUD +2023-10-02 09:03:00,54.57,54.57,54.57,54.57,1.0,BUD +2023-10-02 09:00:00,54.66,54.66,54.66,54.66,686.0,BUD +2023-10-02 08:58:00,54.689,54.689,54.689,54.689,75.0,BUD +2023-10-02 08:55:00,54.625,54.628,54.62,54.628,264.0,BUD +2023-10-02 08:54:00,54.63,54.63,54.63,54.63,1.0,BUD +2023-10-02 08:52:00,54.65,54.65,54.65,54.65,15.0,BUD +2023-10-02 08:50:00,54.708,54.708,54.708,54.708,15.0,BUD +2023-10-02 08:49:00,54.72,54.72,54.72,54.72,10.0,BUD +2023-10-02 08:47:00,54.74,54.74,54.71,54.71,402.0,BUD +2023-10-02 08:38:00,54.71,54.71,54.71,54.71,1.0,BUD +2023-10-02 08:37:00,54.71,54.71,54.71,54.71,500.0,BUD +2023-10-02 08:34:00,54.69,54.69,54.69,54.69,1.0,BUD +2023-10-02 08:25:00,54.69,54.69,54.69,54.69,15.0,BUD +2023-10-02 08:20:00,54.75,54.75,54.75,54.75,1.0,BUD +2023-10-02 08:15:00,54.73,54.73,54.68,54.68,200.0,BUD +2023-10-02 08:14:00,54.72,54.72,54.72,54.72,1.0,BUD +2023-10-02 08:13:00,54.76,54.76,54.76,54.76,10.0,BUD +2023-10-02 08:10:00,54.74,54.74,54.74,54.74,100.0,BUD +2023-10-02 08:07:00,54.72,54.72,54.72,54.72,100.0,BUD +2023-10-02 08:02:00,55.3,55.3,55.3,55.3,2.0,BUD +2023-10-02 08:01:00,54.775,55.3,54.69,54.69,7.0,BUD +2023-10-02 08:00:00,54.69,54.9,54.66,54.83,646.0,BUD +2023-10-02 07:48:00,54.78,54.78,54.78,54.78,10.0,BUD +2023-10-02 07:42:00,54.85,54.85,54.85,54.85,350.0,BUD +2023-10-02 07:41:00,54.85,54.85,54.85,54.85,250.0,BUD +2023-10-02 07:40:00,54.93,54.93,54.9,54.9,155.0,BUD +2023-10-02 07:32:00,54.87,54.87,54.87,54.87,50.0,BUD +2023-10-02 07:23:00,54.85,54.85,54.84,54.84,200.0,BUD +2023-10-02 07:22:00,54.85,54.85,54.85,54.85,250.0,BUD +2023-10-02 07:10:00,54.67,54.67,54.67,54.67,5.0,BUD +2023-10-02 07:09:00,54.67,54.67,54.67,54.67,10.0,BUD +2023-10-02 07:08:00,54.66,54.66,54.66,54.66,200.0,BUD +2023-10-02 07:07:00,54.67,54.69,54.67,54.69,110.0,BUD +2023-10-02 07:05:00,54.67,54.67,54.67,54.67,110.0,BUD +2023-10-02 07:02:00,54.67,54.67,54.66,54.66,311.0,BUD +2023-10-02 07:00:00,54.69,54.69,54.69,54.69,15.0,BUD +2023-10-02 06:55:00,54.69,54.69,54.69,54.69,10.0,BUD +2023-10-02 06:41:00,54.69,54.69,54.69,54.69,400.0,BUD +2023-10-02 06:09:00,54.79,54.79,54.79,54.79,200.0,BUD +2023-10-02 05:53:00,54.67,54.67,54.67,54.67,2.0,BUD +2023-10-02 05:52:00,54.72,54.72,54.72,54.72,2.0,BUD +2023-10-02 05:48:00,54.78,54.78,54.77,54.77,3.0,BUD +2023-10-02 05:46:00,54.85,54.85,54.85,54.85,500.0,BUD +2023-10-02 05:27:00,54.86,54.86,54.86,54.86,3.0,BUD +2023-10-02 05:18:00,54.97,54.97,54.97,54.97,2.0,BUD +2023-10-02 05:05:00,55.01,55.01,54.97,54.97,100.0,BUD +2023-10-02 05:01:00,55.01,55.01,54.98,54.98,500.0,BUD +2023-10-02 04:11:00,55.32,55.32,55.32,55.32,500.0,BUD +2023-09-29 19:59:00,55.87,55.87,55.87,55.87,50.0,BUD +2023-09-29 19:58:00,55.87,55.87,55.87,55.87,2.0,BUD +2023-09-29 19:57:00,55.87,55.87,55.87,55.87,300.0,BUD +2023-09-29 19:51:00,55.54,55.54,55.54,55.54,2.0,BUD +2023-09-29 19:50:00,55.86,55.86,55.86,55.86,200.0,BUD +2023-09-29 19:48:00,55.75,55.87,55.75,55.87,300.0,BUD +2023-09-29 19:44:00,55.5,55.5,55.5,55.5,2.0,BUD +2023-09-29 19:38:00,55.75,55.75,55.75,55.75,1.0,BUD +2023-09-29 19:31:00,55.87,55.87,55.87,55.87,50.0,BUD +2023-09-29 19:30:00,55.05,55.46,55.05,55.46,51.0,BUD +2023-09-29 19:26:00,55.87,55.87,55.46,55.46,19.0,BUD +2023-09-29 19:25:00,55.87,55.87,55.435,55.435,3.0,BUD +2023-09-29 19:23:00,55.3,55.435,55.3,55.435,4.0,BUD +2023-09-29 19:21:00,55.0,55.15,55.0,55.15,19.0,BUD +2023-09-29 19:17:00,55.3,55.3,55.3,55.3,1.0,BUD +2023-09-29 19:16:00,55.3,55.3,55.3,55.3,50.0,BUD +2023-09-29 19:11:00,55.3,55.3,55.3,55.3,300.0,BUD +2023-09-29 19:07:00,55.15,55.3,55.15,55.3,152.0,BUD +2023-09-29 19:05:00,55.3,55.3,55.3,55.3,1.0,BUD +2023-09-29 19:04:00,55.29,55.29,55.29,55.29,1.0,BUD +2023-09-29 19:03:00,55.29,55.29,55.15,55.15,55.0,BUD +2023-09-29 19:02:00,55.15,55.15,55.15,55.15,1.0,BUD +2023-09-29 19:00:00,55.3,55.3,55.15,55.15,103299.0,BUD +2023-09-29 18:49:00,55.27,55.27,55.27,55.27,20.0,BUD +2023-09-29 18:47:00,55.15,55.15,55.15,55.15,1.0,BUD +2023-09-29 18:39:00,55.15,55.15,55.15,55.15,1.0,BUD +2023-09-29 18:30:00,55.3,55.3,55.3,55.3,103298.0,BUD +2023-09-29 18:29:00,55.0,55.0,55.0,55.0,2.0,BUD +2023-09-29 18:25:00,55.15,55.15,55.15,55.15,1.0,BUD +2023-09-29 18:24:00,55.3,55.3,55.3,55.3,1.0,BUD +2023-09-29 18:18:00,55.29,55.3,55.29,55.3,22.0,BUD +2023-09-29 18:08:00,55.3,55.3,55.29,55.29,3.0,BUD +2023-09-29 18:07:00,55.29,55.29,55.29,55.29,100.0,BUD +2023-09-29 18:06:00,55.31,55.36,55.3,55.3,655.0,BUD +2023-09-29 17:55:00,55.593,55.6,55.593,55.6,950.0,BUD +2023-09-29 17:54:00,55.455,55.455,55.455,55.455,1.0,BUD +2023-09-29 17:52:00,55.5,55.5,55.5,55.5,4.0,BUD +2023-09-29 17:51:00,55.552,55.552,55.455,55.455,73.0,BUD +2023-09-29 17:47:00,55.55,55.55,55.55,55.55,2.0,BUD +2023-09-29 17:35:00,55.32,55.32,55.32,55.32,15.0,BUD +2023-09-29 17:28:00,55.6,55.6,55.455,55.455,8.0,BUD +2023-09-29 17:26:00,55.31,55.55,55.31,55.55,8.0,BUD +2023-09-29 17:24:00,55.6,55.6,55.6,55.6,25.0,BUD +2023-09-29 17:17:00,55.55,55.55,55.55,55.55,1.0,BUD +2023-09-29 17:16:00,55.455,55.455,55.455,55.455,1.0,BUD +2023-09-29 17:06:00,55.54,55.54,55.54,55.54,4.0,BUD +2023-09-29 17:05:00,55.54,55.54,55.54,55.54,7.0,BUD +2023-09-29 16:58:00,55.54,55.54,55.54,55.54,22.0,BUD +2023-09-29 16:56:00,55.53,55.53,55.295,55.295,37.0,BUD +2023-09-29 16:54:00,55.3,55.3,55.275,55.275,6.0,BUD +2023-09-29 16:52:00,55.275,55.275,55.275,55.275,1.0,BUD +2023-09-29 16:43:00,55.31,55.31,55.31,55.31,10.0,BUD +2023-09-29 16:39:00,55.54,55.54,55.54,55.54,6.0,BUD +2023-09-29 16:36:00,55.54,55.54,55.54,55.54,9.0,BUD +2023-09-29 16:34:00,55.01,55.29,55.01,55.29,4.0,BUD +2023-09-29 16:18:00,55.275,55.275,55.275,55.275,2.0,BUD +2023-09-29 16:17:00,55.3,55.3,55.3,55.3,10.0,BUD +2023-09-29 16:10:00,55.3,55.3,55.3,55.3,103297.0,BUD +2023-09-29 16:09:00,55.3,55.3,55.29,55.3,1102.0,BUD +2023-09-29 16:06:00,55.275,55.275,55.275,55.275,1.0,BUD +2023-09-29 16:03:00,55.3,55.54,55.3,55.54,11.0,BUD +2023-09-29 16:00:00,55.32,55.4,55.3,55.3,208392.0,BUD +2023-09-29 15:59:00,55.325,55.33,55.29,55.32,121940.0,BUD +2023-09-29 15:58:00,55.385,55.39,55.32,55.32,122141.0,BUD +2023-09-29 15:57:00,55.39,55.39,55.37,55.38,66697.0,BUD +2023-09-29 15:56:00,55.38,55.385,55.35,55.385,23056.0,BUD +2023-09-29 15:55:00,55.4,55.4,55.35,55.38,41051.0,BUD +2023-09-29 15:54:00,55.45,55.455,55.39,55.39,31557.0,BUD +2023-09-29 15:53:00,55.47,55.48,55.45,55.45,20404.0,BUD +2023-09-29 15:52:00,55.45,55.485,55.45,55.47,58739.0,BUD +2023-09-29 15:51:00,55.45,55.48,55.445,55.45,98942.0,BUD +2023-09-29 15:50:00,55.46,55.47,55.425,55.45,63633.0,BUD +2023-09-29 15:49:00,55.45,55.47,55.44,55.465,8328.0,BUD +2023-09-29 15:48:00,55.47,55.475,55.445,55.455,7513.0,BUD +2023-09-29 15:47:00,55.46,55.49,55.46,55.475,20601.0,BUD +2023-09-29 15:46:00,55.42,55.455,55.42,55.445,5042.0,BUD +2023-09-29 15:45:00,55.43,55.44,55.41,55.41,6865.0,BUD +2023-09-29 15:44:00,55.43,55.45,55.42,55.43,10037.0,BUD +2023-09-29 15:43:00,55.425,55.435,55.41,55.43,10783.0,BUD +2023-09-29 15:42:00,55.405,55.425,55.4,55.425,8300.0,BUD +2023-09-29 15:41:00,55.455,55.455,55.4,55.4,11785.0,BUD +2023-09-29 15:40:00,55.45,55.465,55.44,55.46,5867.0,BUD +2023-09-29 15:39:00,55.45,55.465,55.43,55.455,7998.0,BUD +2023-09-29 15:38:00,55.45,55.47,55.44,55.45,7480.0,BUD +2023-09-29 15:37:00,55.42,55.461,55.42,55.45,21825.0,BUD +2023-09-29 15:36:00,55.41,55.425,55.41,55.41,10015.0,BUD +2023-09-29 15:35:00,55.43,55.432,55.39,55.405,11864.0,BUD +2023-09-29 15:34:00,55.46,55.46,55.43,55.435,6164.0,BUD +2023-09-29 15:33:00,55.479,55.479,55.45,55.45,6382.0,BUD +2023-09-29 15:32:00,55.455,55.495,55.45,55.47,11678.0,BUD +2023-09-29 15:31:00,55.475,55.48,55.449,55.455,19296.0,BUD +2023-09-29 15:30:00,55.5,55.515,55.46,55.47,20971.0,BUD +2023-09-29 15:29:00,55.505,55.51,55.485,55.505,14095.0,BUD +2023-09-29 15:28:00,55.48,55.53,55.48,55.51,30418.0,BUD +2023-09-29 15:27:00,55.535,55.545,55.48,55.495,43945.0,BUD +2023-09-29 15:26:00,55.54,55.54,55.525,55.53,3253.0,BUD +2023-09-29 15:25:00,55.54,55.545,55.53,55.545,1565.0,BUD +2023-09-29 15:24:00,55.54,55.545,55.535,55.54,2812.0,BUD +2023-09-29 15:23:00,55.54,55.55,55.525,55.545,6259.0,BUD +2023-09-29 15:22:00,55.55,55.555,55.53,55.535,5904.0,BUD +2023-09-29 15:21:00,55.55,55.555,55.545,55.549,3580.0,BUD +2023-09-29 15:20:00,55.555,55.565,55.545,55.55,6323.0,BUD +2023-09-29 15:19:00,55.57,55.57,55.55,55.555,2624.0,BUD +2023-09-29 15:18:00,55.54,55.57,55.54,55.57,2373.0,BUD +2023-09-29 15:17:00,55.54,55.545,55.525,55.53,3993.0,BUD +2023-09-29 15:16:00,55.565,55.565,55.535,55.54,4907.0,BUD +2023-09-29 15:15:00,55.54,55.56,55.54,55.56,1839.0,BUD +2023-09-29 15:14:00,55.56,55.56,55.53,55.53,7111.0,BUD +2023-09-29 15:13:00,55.55,55.57,55.55,55.565,6725.0,BUD +2023-09-29 15:12:00,55.535,55.545,55.53,55.545,1770.0,BUD +2023-09-29 15:11:00,55.515,55.535,55.5,55.535,3514.0,BUD +2023-09-29 15:10:00,55.5,55.52,55.49,55.52,3414.0,BUD +2023-09-29 15:09:00,55.535,55.535,55.5,55.5,4062.0,BUD +2023-09-29 15:08:00,55.525,55.545,55.525,55.54,4643.0,BUD +2023-09-29 15:07:00,55.53,55.53,55.51,55.525,1505.0,BUD +2023-09-29 15:06:00,55.51,55.54,55.51,55.52,3248.0,BUD +2023-09-29 15:05:00,55.51,55.52,55.5,55.5,2441.0,BUD +2023-09-29 15:04:00,55.52,55.52,55.49,55.5,3143.0,BUD +2023-09-29 15:03:00,55.6,55.6,55.52,55.525,8669.0,BUD +2023-09-29 15:02:00,55.61,55.62,55.6,55.6,5926.0,BUD +2023-09-29 15:01:00,55.6,55.625,55.595,55.605,5922.0,BUD +2023-09-29 15:00:00,55.58,55.61,55.58,55.6,7673.0,BUD +2023-09-29 14:59:00,55.565,55.565,55.555,55.56,3023.0,BUD +2023-09-29 14:58:00,55.55,55.565,55.545,55.552,6626.0,BUD +2023-09-29 14:57:00,55.51,55.545,55.51,55.545,7086.0,BUD +2023-09-29 14:56:00,55.5,55.515,55.5,55.505,5142.0,BUD +2023-09-29 14:55:00,55.44,55.495,55.44,55.49,17206.0,BUD +2023-09-29 14:54:00,55.435,55.435,55.43,55.432,1356.0,BUD +2023-09-29 14:53:00,55.425,55.435,55.425,55.435,1412.0,BUD +2023-09-29 14:52:00,55.425,55.435,55.425,55.435,4389.0,BUD +2023-09-29 14:51:00,55.42,55.43,55.42,55.43,2082.0,BUD +2023-09-29 14:50:00,55.42,55.435,55.415,55.415,2360.0,BUD +2023-09-29 14:49:00,55.425,55.432,55.412,55.425,2991.0,BUD +2023-09-29 14:48:00,55.425,55.43,55.41,55.415,4639.0,BUD +2023-09-29 14:47:00,55.42,55.425,55.42,55.42,2733.0,BUD +2023-09-29 14:46:00,55.42,55.42,55.41,55.415,2435.0,BUD +2023-09-29 14:45:00,55.42,55.42,55.41,55.415,1385.0,BUD +2023-09-29 14:44:00,55.43,55.435,55.42,55.425,2542.0,BUD +2023-09-29 14:43:00,55.41,55.43,55.41,55.425,4877.0,BUD +2023-09-29 14:42:00,55.41,55.415,55.405,55.415,1627.0,BUD +2023-09-29 14:41:00,55.42,55.425,55.41,55.41,3753.0,BUD +2023-09-29 14:40:00,55.4,55.415,55.4,55.415,1909.0,BUD +2023-09-29 14:39:00,55.38,55.4,55.38,55.4,1752.0,BUD +2023-09-29 14:38:00,55.38,55.39,55.38,55.38,2421.0,BUD +2023-09-29 14:37:00,55.38,55.38,55.375,55.375,1594.0,BUD +2023-09-29 14:36:00,55.39,55.395,55.37,55.38,3286.0,BUD +2023-09-29 14:35:00,55.37,55.38,55.36,55.38,5869.0,BUD +2023-09-29 14:34:00,55.36,55.375,55.36,55.375,1986.0,BUD +2023-09-29 14:33:00,55.36,55.36,55.35,55.355,1734.0,BUD +2023-09-29 14:32:00,55.4,55.4,55.355,55.36,5698.0,BUD +2023-09-29 14:31:00,55.405,55.41,55.405,55.405,1761.0,BUD +2023-09-29 14:30:00,55.41,55.42,55.4,55.4,2850.0,BUD +2023-09-29 14:29:00,55.425,55.425,55.4,55.41,3292.0,BUD +2023-09-29 14:28:00,55.445,55.455,55.43,55.43,3412.0,BUD +2023-09-29 14:27:00,55.46,55.465,55.46,55.46,3105.0,BUD +2023-09-29 14:26:00,55.445,55.465,55.445,55.46,4324.0,BUD +2023-09-29 14:25:00,55.435,55.445,55.43,55.44,1187.0,BUD +2023-09-29 14:24:00,55.415,55.435,55.415,55.435,1248.0,BUD +2023-09-29 14:23:00,55.395,55.42,55.39,55.415,3699.0,BUD +2023-09-29 14:22:00,55.4,55.4,55.38,55.39,4561.0,BUD +2023-09-29 14:21:00,55.415,55.415,55.4,55.41,1817.0,BUD +2023-09-29 14:20:00,55.39,55.415,55.39,55.415,3216.0,BUD +2023-09-29 14:19:00,55.375,55.395,55.375,55.395,1508.0,BUD +2023-09-29 14:18:00,55.37,55.38,55.37,55.375,1398.0,BUD +2023-09-29 14:17:00,55.41,55.41,55.365,55.365,3104.0,BUD +2023-09-29 14:16:00,55.4,55.42,55.4,55.41,5716.0,BUD +2023-09-29 14:15:00,55.405,55.405,55.39,55.39,1045.0,BUD +2023-09-29 14:14:00,55.42,55.42,55.41,55.41,4663.0,BUD +2023-09-29 14:13:00,55.385,55.419,55.385,55.419,2056.0,BUD +2023-09-29 14:12:00,55.4,55.41,55.39,55.39,2717.0,BUD +2023-09-29 14:11:00,55.375,55.385,55.375,55.38,1291.0,BUD +2023-09-29 14:10:00,55.38,55.395,55.36,55.369,8430.0,BUD +2023-09-29 14:09:00,55.39,55.39,55.37,55.38,1829.0,BUD +2023-09-29 14:08:00,55.4,55.41,55.39,55.395,2853.0,BUD +2023-09-29 14:07:00,55.39,55.405,55.375,55.4,4265.0,BUD +2023-09-29 14:06:00,55.355,55.39,55.355,55.39,3292.0,BUD +2023-09-29 14:05:00,55.37,55.375,55.35,55.35,2166.0,BUD +2023-09-29 14:04:00,55.34,55.37,55.335,55.36,9439.0,BUD +2023-09-29 14:03:00,55.32,55.34,55.31,55.335,8490.0,BUD +2023-09-29 14:02:00,55.305,55.315,55.29,55.315,3059.0,BUD +2023-09-29 14:01:00,55.31,55.31,55.29,55.305,2267.0,BUD +2023-09-29 14:00:00,55.32,55.33,55.32,55.32,1192.0,BUD +2023-09-29 13:59:00,55.32,55.325,55.319,55.32,4946.0,BUD +2023-09-29 13:58:00,55.35,55.355,55.313,55.315,4264.0,BUD +2023-09-29 13:57:00,55.38,55.38,55.35,55.35,9952.0,BUD +2023-09-29 13:56:00,55.37,55.39,55.37,55.385,1507.0,BUD +2023-09-29 13:55:00,55.36,55.365,55.355,55.365,1725.0,BUD +2023-09-29 13:54:00,55.39,55.4,55.36,55.36,3829.0,BUD +2023-09-29 13:53:00,55.335,55.37,55.335,55.37,4925.0,BUD +2023-09-29 13:52:00,55.35,55.355,55.335,55.335,3310.0,BUD +2023-09-29 13:51:00,55.38,55.38,55.36,55.36,1824.0,BUD +2023-09-29 13:50:00,55.405,55.405,55.37,55.38,10260.0,BUD +2023-09-29 13:49:00,55.41,55.41,55.39,55.4,1143.0,BUD +2023-09-29 13:48:00,55.43,55.43,55.415,55.415,1898.0,BUD +2023-09-29 13:47:00,55.445,55.445,55.435,55.435,1263.0,BUD +2023-09-29 13:46:00,55.43,55.44,55.42,55.44,2276.0,BUD +2023-09-29 13:45:00,55.425,55.44,55.425,55.44,1841.0,BUD +2023-09-29 13:44:00,55.45,55.45,55.44,55.44,1043.0,BUD +2023-09-29 13:43:00,55.45,55.45,55.435,55.445,3760.0,BUD +2023-09-29 13:42:00,55.43,55.435,55.43,55.435,683.0,BUD +2023-09-29 13:41:00,55.42,55.44,55.42,55.44,1975.0,BUD +2023-09-29 13:40:00,55.42,55.42,55.4,55.41,3190.0,BUD +2023-09-29 13:39:00,55.42,55.425,55.42,55.425,523.0,BUD +2023-09-29 13:38:00,55.43,55.44,55.43,55.43,1233.0,BUD +2023-09-29 13:37:00,55.415,55.428,55.415,55.428,490.0,BUD +2023-09-29 13:36:00,55.44,55.44,55.42,55.42,2713.0,BUD +2023-09-29 13:35:00,55.425,55.445,55.42,55.435,4431.0,BUD +2023-09-29 13:34:00,55.42,55.425,55.42,55.425,1191.0,BUD +2023-09-29 13:33:00,55.44,55.44,55.43,55.43,2036.0,BUD +2023-09-29 13:32:00,55.44,55.441,55.43,55.44,5076.0,BUD +2023-09-29 13:31:00,55.44,55.44,55.435,55.44,2405.0,BUD +2023-09-29 13:30:00,55.439,55.445,55.43,55.445,2192.0,BUD +2023-09-29 13:29:00,55.44,55.44,55.43,55.435,2801.0,BUD +2023-09-29 13:28:00,55.44,55.44,55.425,55.43,6736.0,BUD +2023-09-29 13:27:00,55.42,55.435,55.42,55.435,3176.0,BUD +2023-09-29 13:26:00,55.39,55.42,55.39,55.42,2544.0,BUD +2023-09-29 13:25:00,55.37,55.4,55.37,55.375,10327.0,BUD +2023-09-29 13:24:00,55.365,55.365,55.365,55.365,143.0,BUD +2023-09-29 13:23:00,55.37,55.375,55.36,55.36,4426.0,BUD +2023-09-29 13:22:00,55.371,55.371,55.365,55.365,3310.0,BUD +2023-09-29 13:21:00,55.375,55.375,55.365,55.37,2332.0,BUD +2023-09-29 13:20:00,55.355,55.37,55.355,55.37,1546.0,BUD +2023-09-29 13:19:00,55.34,55.36,55.34,55.35,1118.0,BUD +2023-09-29 13:18:00,55.36,55.36,55.33,55.33,3010.0,BUD +2023-09-29 13:17:00,55.35,55.375,55.35,55.36,3832.0,BUD +2023-09-29 13:16:00,55.33,55.35,55.33,55.35,1488.0,BUD +2023-09-29 13:15:00,55.34,55.345,55.34,55.34,1492.0,BUD +2023-09-29 13:14:00,55.32,55.335,55.31,55.335,2247.0,BUD +2023-09-29 13:13:00,55.33,55.33,55.31,55.31,3096.0,BUD +2023-09-29 13:12:00,55.34,55.34,55.33,55.33,1561.0,BUD +2023-09-29 13:11:00,55.36,55.36,55.35,55.35,1869.0,BUD +2023-09-29 13:10:00,55.36,55.365,55.355,55.36,2391.0,BUD +2023-09-29 13:09:00,55.36,55.375,55.36,55.361,2460.0,BUD +2023-09-29 13:08:00,55.36,55.365,55.34,55.35,5332.0,BUD +2023-09-29 13:07:00,55.365,55.37,55.355,55.355,1097.0,BUD +2023-09-29 13:06:00,55.36,55.38,55.36,55.38,4206.0,BUD +2023-09-29 13:05:00,55.395,55.395,55.37,55.37,6664.0,BUD +2023-09-29 13:04:00,55.38,55.4,55.375,55.4,2567.0,BUD +2023-09-29 13:03:00,55.37,55.39,55.37,55.385,3802.0,BUD +2023-09-29 13:02:00,55.385,55.385,55.36,55.36,2011.0,BUD +2023-09-29 13:01:00,55.4,55.42,55.38,55.39,7168.0,BUD +2023-09-29 13:00:00,55.435,55.435,55.395,55.395,3844.0,BUD +2023-09-29 12:59:00,55.43,55.435,55.43,55.435,1132.0,BUD +2023-09-29 12:58:00,55.43,55.43,55.425,55.425,1662.0,BUD +2023-09-29 12:57:00,55.43,55.435,55.425,55.425,1353.0,BUD +2023-09-29 12:56:00,55.405,55.42,55.405,55.418,1766.0,BUD +2023-09-29 12:55:00,55.42,55.42,55.405,55.405,2524.0,BUD +2023-09-29 12:54:00,55.43,55.43,55.41,55.41,3577.0,BUD +2023-09-29 12:53:00,55.43,55.43,55.43,55.43,889.0,BUD +2023-09-29 12:52:00,55.43,55.43,55.41,55.415,2510.0,BUD +2023-09-29 12:51:00,55.43,55.43,55.425,55.43,924.0,BUD +2023-09-29 12:50:00,55.42,55.43,55.42,55.43,2232.0,BUD +2023-09-29 12:49:00,55.41,55.425,55.404,55.425,2351.0,BUD +2023-09-29 12:48:00,55.46,55.46,55.43,55.43,2904.0,BUD +2023-09-29 12:47:00,55.5,55.5,55.465,55.465,3306.0,BUD +2023-09-29 12:46:00,55.5,55.515,55.5,55.51,1644.0,BUD +2023-09-29 12:45:00,55.48,55.505,55.48,55.5,5526.0,BUD +2023-09-29 12:44:00,55.478,55.478,55.478,55.478,437.0,BUD +2023-09-29 12:43:00,55.49,55.495,55.474,55.474,2262.0,BUD +2023-09-29 12:42:00,55.525,55.525,55.475,55.48,5970.0,BUD +2023-09-29 12:41:00,55.53,55.535,55.52,55.525,3528.0,BUD +2023-09-29 12:40:00,55.495,55.52,55.485,55.52,5653.0,BUD +2023-09-29 12:39:00,55.535,55.535,55.495,55.495,9114.0,BUD +2023-09-29 12:38:00,55.535,55.54,55.535,55.535,2291.0,BUD +2023-09-29 12:37:00,55.525,55.535,55.525,55.535,2807.0,BUD +2023-09-29 12:36:00,55.515,55.53,55.515,55.52,2650.0,BUD +2023-09-29 12:35:00,55.525,55.525,55.515,55.52,1973.0,BUD +2023-09-29 12:34:00,55.51,55.525,55.505,55.525,3105.0,BUD +2023-09-29 12:33:00,55.505,55.51,55.5,55.505,3294.0,BUD +2023-09-29 12:32:00,55.505,55.505,55.49,55.5,2385.0,BUD +2023-09-29 12:31:00,55.5,55.51,55.5,55.51,1164.0,BUD +2023-09-29 12:30:00,55.49,55.49,55.49,55.49,1407.0,BUD +2023-09-29 12:29:00,55.49,55.49,55.48,55.49,2184.0,BUD +2023-09-29 12:28:00,55.505,55.505,55.475,55.48,6518.0,BUD +2023-09-29 12:27:00,55.5,55.51,55.5,55.5,3240.0,BUD +2023-09-29 12:26:00,55.51,55.51,55.495,55.495,2809.0,BUD +2023-09-29 12:25:00,55.495,55.5,55.485,55.5,1927.0,BUD +2023-09-29 12:24:00,55.509,55.509,55.49,55.49,2318.0,BUD +2023-09-29 12:23:00,55.53,55.53,55.51,55.51,2386.0,BUD +2023-09-29 12:22:00,55.52,55.535,55.52,55.535,1100.0,BUD +2023-09-29 12:21:00,55.5,55.505,55.5,55.5,1425.0,BUD +2023-09-29 12:20:00,55.485,55.5,55.485,55.5,793.0,BUD +2023-09-29 12:19:00,55.476,55.485,55.476,55.48,1438.0,BUD +2023-09-29 12:18:00,55.465,55.475,55.465,55.475,2695.0,BUD +2023-09-29 12:17:00,55.455,55.46,55.455,55.46,1456.0,BUD +2023-09-29 12:16:00,55.44,55.455,55.44,55.455,1413.0,BUD +2023-09-29 12:15:00,55.46,55.46,55.436,55.436,2473.0,BUD +2023-09-29 12:14:00,55.465,55.475,55.45,55.46,4592.0,BUD +2023-09-29 12:13:00,55.53,55.53,55.465,55.47,6823.0,BUD +2023-09-29 12:12:00,55.535,55.545,55.53,55.53,4857.0,BUD +2023-09-29 12:11:00,55.535,55.535,55.535,55.535,211.0,BUD +2023-09-29 12:10:00,55.525,55.53,55.515,55.53,4953.0,BUD +2023-09-29 12:09:00,55.525,55.525,55.525,55.525,709.0,BUD +2023-09-29 12:08:00,55.525,55.53,55.51,55.52,3328.0,BUD +2023-09-29 12:07:00,55.5,55.525,55.5,55.525,9626.0,BUD +2023-09-29 12:06:00,55.51,55.52,55.505,55.505,6589.0,BUD +2023-09-29 12:05:00,55.5,55.5,55.495,55.5,1806.0,BUD +2023-09-29 12:04:00,55.49,55.495,55.485,55.495,629.0,BUD +2023-09-29 12:03:00,55.485,55.49,55.48,55.48,1422.0,BUD +2023-09-29 12:02:00,55.49,55.49,55.485,55.485,1663.0,BUD +2023-09-29 12:01:00,55.48,55.49,55.47,55.49,7703.0,BUD +2023-09-29 12:00:00,55.49,55.495,55.475,55.48,3311.0,BUD +2023-09-29 11:59:00,55.495,55.495,55.48,55.49,1383.0,BUD +2023-09-29 11:58:00,55.48,55.49,55.475,55.49,1830.0,BUD +2023-09-29 11:57:00,55.48,55.485,55.474,55.485,2648.0,BUD +2023-09-29 11:56:00,55.48,55.48,55.48,55.48,1089.0,BUD +2023-09-29 11:55:00,55.48,55.48,55.465,55.47,2705.0,BUD +2023-09-29 11:54:00,55.45,55.46,55.445,55.46,1052.0,BUD +2023-09-29 11:53:00,55.45,55.45,55.43,55.44,5428.0,BUD +2023-09-29 11:52:00,55.47,55.47,55.45,55.45,2362.0,BUD +2023-09-29 11:51:00,55.465,55.48,55.46,55.48,2404.0,BUD +2023-09-29 11:50:00,55.45,55.46,55.45,55.46,1857.0,BUD +2023-09-29 11:49:00,55.43,55.455,55.415,55.45,3750.0,BUD +2023-09-29 11:48:00,55.45,55.455,55.43,55.43,3353.0,BUD +2023-09-29 11:47:00,55.445,55.459,55.445,55.45,1531.0,BUD +2023-09-29 11:46:00,55.44,55.45,55.44,55.45,1683.0,BUD +2023-09-29 11:45:00,55.445,55.46,55.44,55.44,3864.0,BUD +2023-09-29 11:44:00,55.42,55.44,55.42,55.44,4480.0,BUD +2023-09-29 11:43:00,55.43,55.43,55.415,55.425,1908.0,BUD +2023-09-29 11:42:00,55.45,55.455,55.43,55.43,3785.0,BUD +2023-09-29 11:41:00,55.41,55.44,55.4,55.44,2403.0,BUD +2023-09-29 11:40:00,55.41,55.415,55.39,55.41,1528.0,BUD +2023-09-29 11:39:00,55.42,55.425,55.41,55.419,2101.0,BUD +2023-09-29 11:38:00,55.46,55.46,55.405,55.41,2866.0,BUD +2023-09-29 11:37:00,55.505,55.505,55.47,55.47,4832.0,BUD +2023-09-29 11:36:00,55.53,55.53,55.505,55.509,2183.0,BUD +2023-09-29 11:35:00,55.57,55.57,55.535,55.54,6793.0,BUD +2023-09-29 11:34:00,55.615,55.62,55.56,55.58,3898.0,BUD +2023-09-29 11:33:00,55.645,55.645,55.61,55.615,3405.0,BUD +2023-09-29 11:32:00,55.66,55.67,55.65,55.65,8037.0,BUD +2023-09-29 11:31:00,55.62,55.67,55.62,55.66,8424.0,BUD +2023-09-29 11:30:00,55.6,55.63,55.59,55.61,3821.0,BUD +2023-09-29 11:29:00,55.63,55.63,55.6,55.605,3636.0,BUD +2023-09-29 11:28:00,55.64,55.64,55.61,55.64,3761.0,BUD +2023-09-29 11:27:00,55.67,55.67,55.64,55.65,4013.0,BUD +2023-09-29 11:26:00,55.73,55.73,55.685,55.685,2198.0,BUD +2023-09-29 11:25:00,55.73,55.74,55.72,55.73,2881.0,BUD +2023-09-29 11:24:00,55.721,55.76,55.71,55.73,3697.0,BUD +2023-09-29 11:23:00,55.65,55.72,55.65,55.72,17766.0,BUD +2023-09-29 11:22:00,55.595,55.64,55.595,55.64,5355.0,BUD +2023-09-29 11:21:00,55.62,55.625,55.6,55.6,7584.0,BUD +2023-09-29 11:20:00,55.58,55.615,55.57,55.615,3067.0,BUD +2023-09-29 11:19:00,55.6,55.6,55.58,55.58,4409.0,BUD +2023-09-29 11:18:00,55.61,55.61,55.58,55.59,3796.0,BUD +2023-09-29 11:17:00,55.59,55.6,55.58,55.6,2978.0,BUD +2023-09-29 11:16:00,55.57,55.58,55.57,55.58,2206.0,BUD +2023-09-29 11:15:00,55.575,55.58,55.55,55.56,11476.0,BUD +2023-09-29 11:14:00,55.59,55.59,55.56,55.57,6053.0,BUD +2023-09-29 11:13:00,55.595,55.605,55.575,55.585,6971.0,BUD +2023-09-29 11:12:00,55.6,55.615,55.585,55.6,4685.0,BUD +2023-09-29 11:11:00,55.605,55.615,55.59,55.595,15276.0,BUD +2023-09-29 11:10:00,55.56,55.6,55.56,55.6,10767.0,BUD +2023-09-29 11:09:00,55.57,55.57,55.55,55.56,3485.0,BUD +2023-09-29 11:08:00,55.55,55.58,55.54,55.58,12266.0,BUD +2023-09-29 11:07:00,55.55,55.565,55.53,55.55,15078.0,BUD +2023-09-29 11:06:00,55.54,55.555,55.52,55.55,27938.0,BUD +2023-09-29 11:05:00,55.55,55.55,55.52,55.54,10037.0,BUD +2023-09-29 11:04:00,55.55,55.55,55.53,55.55,8129.0,BUD +2023-09-29 11:03:00,55.55,55.56,55.55,55.55,4703.0,BUD +2023-09-29 11:02:00,55.59,55.59,55.55,55.555,11083.0,BUD +2023-09-29 11:01:00,55.58,55.6,55.575,55.59,4355.0,BUD +2023-09-29 11:00:00,55.61,55.61,55.58,55.58,5595.0,BUD +2023-09-29 10:59:00,55.55,55.64,55.54,55.6,41859.0,BUD +2023-09-29 10:58:00,55.555,55.57,55.54,55.55,8003.0,BUD +2023-09-29 10:57:00,55.538,55.56,55.538,55.555,9744.0,BUD +2023-09-29 10:56:00,55.59,55.595,55.55,55.55,20141.0,BUD +2023-09-29 10:55:00,55.6,55.6,55.58,55.58,13349.0,BUD +2023-09-29 10:54:00,55.55,55.595,55.54,55.59,28411.0,BUD +2023-09-29 10:53:00,55.505,55.55,55.5,55.55,14483.0,BUD +2023-09-29 10:52:00,55.505,55.515,55.5,55.505,8469.0,BUD +2023-09-29 10:51:00,55.485,55.51,55.485,55.5,2671.0,BUD +2023-09-29 10:50:00,55.5,55.5,55.48,55.48,4930.0,BUD +2023-09-29 10:49:00,55.48,55.51,55.48,55.49,3552.0,BUD +2023-09-29 10:48:00,55.5,55.5,55.47,55.48,5465.0,BUD +2023-09-29 10:47:00,55.495,55.515,55.495,55.505,1341.0,BUD +2023-09-29 10:46:00,55.5,55.51,55.48,55.48,9485.0,BUD +2023-09-29 10:45:00,55.46,55.5,55.46,55.49,3261.0,BUD +2023-09-29 10:44:00,55.42,55.46,55.42,55.46,7544.0,BUD +2023-09-29 10:43:00,55.39,55.42,55.385,55.42,3246.0,BUD +2023-09-29 10:42:00,55.37,55.39,55.37,55.38,16760.0,BUD +2023-09-29 10:41:00,55.408,55.41,55.38,55.38,3771.0,BUD +2023-09-29 10:40:00,55.39,55.405,55.38,55.4,4122.0,BUD +2023-09-29 10:39:00,55.39,55.42,55.39,55.4,7282.0,BUD +2023-09-29 10:38:00,55.41,55.41,55.38,55.385,7246.0,BUD +2023-09-29 10:37:00,55.41,55.41,55.39,55.41,3961.0,BUD +2023-09-29 10:36:00,55.44,55.44,55.41,55.41,3505.0,BUD +2023-09-29 10:35:00,55.47,55.48,55.42,55.43,6602.0,BUD +2023-09-29 10:34:00,55.49,55.49,55.46,55.46,6205.0,BUD +2023-09-29 10:33:00,55.45,55.49,55.445,55.49,6015.0,BUD +2023-09-29 10:32:00,55.425,55.46,55.415,55.46,9657.0,BUD +2023-09-29 10:31:00,55.445,55.445,55.42,55.42,5246.0,BUD +2023-09-29 10:30:00,55.44,55.45,55.435,55.445,7781.0,BUD +2023-09-29 10:29:00,55.44,55.45,55.435,55.445,3341.0,BUD +2023-09-29 10:28:00,55.4,55.43,55.39,55.43,7720.0,BUD +2023-09-29 10:27:00,55.4,55.43,55.4,55.41,12259.0,BUD +2023-09-29 10:26:00,55.33,55.36,55.325,55.36,4759.0,BUD +2023-09-29 10:25:00,55.31,55.33,55.31,55.33,2730.0,BUD +2023-09-29 10:24:00,55.35,55.35,55.31,55.31,7161.0,BUD +2023-09-29 10:23:00,55.36,55.37,55.35,55.36,4856.0,BUD +2023-09-29 10:22:00,55.38,55.385,55.365,55.365,8316.0,BUD +2023-09-29 10:21:00,55.405,55.405,55.37,55.385,4142.0,BUD +2023-09-29 10:20:00,55.375,55.405,55.375,55.405,2273.0,BUD +2023-09-29 10:19:00,55.34,55.37,55.33,55.37,5856.0,BUD +2023-09-29 10:18:00,55.37,55.37,55.35,55.35,4001.0,BUD +2023-09-29 10:17:00,55.34,55.38,55.33,55.37,8243.0,BUD +2023-09-29 10:16:00,55.35,55.35,55.335,55.35,4496.0,BUD +2023-09-29 10:15:00,55.35,55.36,55.33,55.34,6930.0,BUD +2023-09-29 10:14:00,55.39,55.395,55.35,55.36,6451.0,BUD +2023-09-29 10:13:00,55.44,55.44,55.39,55.39,5157.0,BUD +2023-09-29 10:12:00,55.44,55.44,55.425,55.435,4009.0,BUD +2023-09-29 10:11:00,55.41,55.45,55.4,55.445,5853.0,BUD +2023-09-29 10:10:00,55.44,55.445,55.4,55.41,16407.0,BUD +2023-09-29 10:09:00,55.45,55.45,55.43,55.43,7243.0,BUD +2023-09-29 10:08:00,55.45,55.47,55.44,55.453,11110.0,BUD +2023-09-29 10:07:00,55.43,55.44,55.425,55.44,7088.0,BUD +2023-09-29 10:06:00,55.48,55.48,55.45,55.45,7463.0,BUD +2023-09-29 10:05:00,55.47,55.48,55.45,55.48,6036.0,BUD +2023-09-29 10:04:00,55.46,55.49,55.46,55.47,5182.0,BUD +2023-09-29 10:03:00,55.48,55.48,55.43,55.45,8758.0,BUD +2023-09-29 10:02:00,55.52,55.52,55.47,55.49,11815.0,BUD +2023-09-29 10:01:00,55.54,55.55,55.53,55.53,8289.0,BUD +2023-09-29 10:00:00,55.52,55.53,55.5,55.5,1763.0,BUD +2023-09-29 09:59:00,55.52,55.53,55.51,55.52,3865.0,BUD +2023-09-29 09:58:00,55.545,55.55,55.53,55.53,7106.0,BUD +2023-09-29 09:57:00,55.53,55.56,55.52,55.54,7152.0,BUD +2023-09-29 09:56:00,55.53,55.54,55.5,55.52,9647.0,BUD +2023-09-29 09:55:00,55.52,55.56,55.5,55.54,8001.0,BUD +2023-09-29 09:54:00,55.48,55.51,55.46,55.51,4232.0,BUD +2023-09-29 09:53:00,55.46,55.49,55.46,55.48,5986.0,BUD +2023-09-29 09:52:00,55.41,55.46,55.41,55.45,16302.0,BUD +2023-09-29 09:51:00,55.34,55.4,55.34,55.4,6264.0,BUD +2023-09-29 09:50:00,55.376,55.385,55.33,55.345,14366.0,BUD +2023-09-29 09:49:00,55.35,55.395,55.34,55.39,10331.0,BUD +2023-09-29 09:48:00,55.31,55.385,55.31,55.355,9512.0,BUD +2023-09-29 09:47:00,55.36,55.36,55.305,55.305,10606.0,BUD +2023-09-29 09:46:00,55.39,55.42,55.37,55.37,7901.0,BUD +2023-09-29 09:45:00,55.42,55.44,55.39,55.395,11797.0,BUD +2023-09-29 09:44:00,55.45,55.45,55.43,55.44,1390.0,BUD +2023-09-29 09:43:00,55.455,55.465,55.43,55.455,8288.0,BUD +2023-09-29 09:42:00,55.5,55.54,55.45,55.45,11521.0,BUD +2023-09-29 09:41:00,55.53,55.54,55.48,55.485,11098.0,BUD +2023-09-29 09:40:00,55.64,55.65,55.54,55.54,6250.0,BUD +2023-09-29 09:39:00,55.64,55.65,55.6,55.62,6071.0,BUD +2023-09-29 09:38:00,55.58,55.63,55.58,55.63,9181.0,BUD +2023-09-29 09:37:00,55.55,55.58,55.51,55.56,22140.0,BUD +2023-09-29 09:36:00,55.58,55.63,55.54,55.55,14033.0,BUD +2023-09-29 09:35:00,55.52,55.598,55.52,55.58,11874.0,BUD +2023-09-29 09:34:00,55.54,55.54,55.49,55.505,8272.0,BUD +2023-09-29 09:33:00,55.56,55.58,55.53,55.54,13702.0,BUD +2023-09-29 09:32:00,55.61,55.61,55.54,55.575,8700.0,BUD +2023-09-29 09:31:00,55.65,55.7,55.6,55.63,21725.0,BUD +2023-09-29 09:30:00,55.75,55.83,55.6,55.66,64235.0,BUD +2023-09-29 09:29:00,55.84,55.85,55.7,55.7,11595.0,BUD +2023-09-29 09:28:00,55.83,55.83,55.83,55.83,2000.0,BUD +2023-09-29 09:27:00,55.83,55.83,55.815,55.815,201.0,BUD +2023-09-29 09:26:00,55.83,55.83,55.791,55.791,201.0,BUD +2023-09-29 09:25:00,55.83,55.83,55.82,55.83,250.0,BUD +2023-09-29 09:24:00,55.83,55.83,55.83,55.83,220.0,BUD +2023-09-29 09:23:00,55.79,55.79,55.79,55.79,1.0,BUD +2023-09-29 09:22:00,55.76,55.81,55.76,55.81,301.0,BUD +2023-09-29 09:21:00,55.74,55.78,55.71,55.78,783.0,BUD +2023-09-29 09:17:00,55.87,55.89,55.87,55.89,2.0,BUD +2023-09-29 09:16:00,55.91,55.91,55.91,55.91,20.0,BUD +2023-09-29 09:15:00,55.92,55.92,55.91,55.91,33.0,BUD +2023-09-29 09:14:00,55.9,55.97,55.9,55.94,74.0,BUD +2023-09-29 09:13:00,55.852,55.852,55.852,55.852,300.0,BUD +2023-09-29 09:12:00,55.82,55.85,55.82,55.85,1200.0,BUD +2023-09-29 09:11:00,55.87,55.87,55.87,55.87,1.0,BUD +2023-09-29 09:10:00,55.87,55.88,55.83,55.83,112.0,BUD +2023-09-29 09:09:00,55.82,55.83,55.81,55.83,842.0,BUD +2023-09-29 09:08:00,55.82,55.82,55.81,55.81,231.0,BUD +2023-09-29 09:07:00,55.82,55.82,55.82,55.82,100.0,BUD +2023-09-29 09:06:00,55.82,55.82,55.8,55.8,11.0,BUD +2023-09-29 09:05:00,55.81,55.83,55.8,55.83,36.0,BUD +2023-09-29 09:04:00,55.83,55.83,55.83,55.83,1.0,BUD +2023-09-29 09:03:00,55.83,55.85,55.83,55.85,260.0,BUD +2023-09-29 09:02:00,55.855,55.855,55.855,55.855,3.0,BUD +2023-09-29 09:01:00,55.835,55.835,55.835,55.835,1.0,BUD +2023-09-29 09:00:00,55.82,55.82,55.81,55.82,30.0,BUD +2023-09-29 08:58:00,55.88,55.88,55.84,55.84,60.0,BUD +2023-09-29 08:56:00,55.84,55.84,55.84,55.84,149.0,BUD +2023-09-29 08:55:00,55.9,55.9,55.87,55.87,2060.0,BUD +2023-09-29 08:54:00,55.9,55.9,55.9,55.9,1.0,BUD +2023-09-29 08:53:00,55.9,55.91,55.88,55.88,751.0,BUD +2023-09-29 08:52:00,55.88,55.9,55.88,55.9,30.0,BUD +2023-09-29 08:51:00,55.86,55.89,55.86,55.89,50.0,BUD +2023-09-29 08:50:00,55.85,55.85,55.85,55.85,10.0,BUD +2023-09-29 08:49:00,55.84,55.9,55.82,55.83,164.0,BUD +2023-09-29 08:48:00,55.79,55.82,55.76,55.82,320.0,BUD +2023-09-29 08:47:00,55.8,55.83,55.8,55.83,12.0,BUD +2023-09-29 08:46:00,55.75,55.79,55.75,55.77,13.0,BUD +2023-09-29 08:45:00,55.76,55.77,55.75,55.75,50.0,BUD +2023-09-29 08:44:00,55.8,55.81,55.8,55.81,11.0,BUD +2023-09-29 08:43:00,55.78,55.78,55.78,55.78,3.0,BUD +2023-09-29 08:41:00,55.75,55.79,55.74,55.78,60.0,BUD +2023-09-29 08:40:00,55.72,55.72,55.72,55.72,10.0,BUD +2023-09-29 08:39:00,55.73,55.75,55.7,55.7,146.0,BUD +2023-09-29 08:38:00,55.69,55.7,55.69,55.69,320.0,BUD +2023-09-29 08:37:00,55.64,55.64,55.64,55.64,25.0,BUD +2023-09-29 08:36:00,55.64,55.65,55.63,55.64,40.0,BUD +2023-09-29 08:34:00,55.62,55.64,55.62,55.64,141.0,BUD +2023-09-29 08:33:00,55.71,55.71,55.65,55.66,70.0,BUD +2023-09-29 08:32:00,55.72,55.73,55.68,55.73,141.0,BUD +2023-09-29 08:31:00,55.78,55.79,55.765,55.765,5.0,BUD +2023-09-29 08:30:00,55.75,55.9,54.4,55.78,184.0,BUD +2023-09-29 08:29:00,55.72,55.73,55.5,55.63,128.0,BUD +2023-09-29 08:24:00,55.64,55.64,55.64,55.64,60.0,BUD +2023-09-29 08:23:00,55.665,55.665,55.665,55.665,1.0,BUD +2023-09-29 08:22:00,55.71,55.71,55.71,55.71,1.0,BUD +2023-09-29 08:21:00,55.68,55.68,55.68,55.68,100.0,BUD +2023-09-29 08:18:00,55.645,55.645,55.645,55.645,2.0,BUD +2023-09-29 08:17:00,55.71,55.71,55.66,55.66,110.0,BUD +2023-09-29 08:16:00,55.69,55.69,55.69,55.69,20.0,BUD +2023-09-29 08:15:00,55.7,55.71,55.68,55.71,610.0,BUD +2023-09-29 08:14:00,55.7,55.7,55.7,55.7,10.0,BUD +2023-09-29 08:12:00,55.68,55.68,55.68,55.68,7.0,BUD +2023-09-29 08:08:00,55.68,55.68,55.68,55.68,25.0,BUD +2023-09-29 08:07:00,55.7,55.7,55.7,55.7,1.0,BUD +2023-09-29 08:06:00,55.67,55.67,55.67,55.67,29.0,BUD +2023-09-29 08:02:00,53.56,53.56,53.56,53.56,1.0,BUD +2023-09-29 08:01:00,55.635,55.675,53.92,53.92,87.0,BUD +2023-09-29 08:00:00,55.751,55.81,53.56,53.56,2949.0,BUD +2023-09-29 07:57:00,55.67,55.67,55.64,55.64,36.0,BUD +2023-09-29 07:54:00,55.66,55.67,55.66,55.67,8.0,BUD +2023-09-29 07:53:00,55.62,55.62,55.62,55.62,100.0,BUD +2023-09-29 07:41:00,55.57,55.58,55.57,55.58,20.0,BUD +2023-09-29 07:40:00,55.55,55.55,55.55,55.55,10.0,BUD +2023-09-29 07:38:00,55.59,55.59,55.57,55.57,100.0,BUD +2023-09-29 07:35:00,55.61,55.61,55.6,55.61,40.0,BUD +2023-09-29 07:31:00,55.65,55.65,55.65,55.65,1.0,BUD +2023-09-29 07:28:00,55.62,55.62,55.62,55.62,20.0,BUD +2023-09-29 07:27:00,55.61,55.65,55.6,55.64,80.0,BUD +2023-09-29 07:25:00,55.63,55.65,55.59,55.64,670.0,BUD +2023-09-29 07:23:00,55.63,55.63,55.62,55.62,1450.0,BUD +2023-09-29 07:22:00,55.6,55.63,55.6,55.63,45.0,BUD +2023-09-29 07:20:00,55.63,55.63,55.6,55.6,40.0,BUD +2023-09-29 07:19:00,55.59,55.61,55.59,55.61,40.0,BUD +2023-09-29 07:15:00,55.68,55.68,55.68,55.68,20.0,BUD +2023-09-29 07:13:00,55.73,55.73,55.73,55.73,10.0,BUD +2023-09-29 07:12:00,55.7,55.7,55.7,55.7,110.0,BUD +2023-09-29 07:08:00,55.8,55.8,55.8,55.8,50.0,BUD +2023-09-29 07:07:00,55.76,55.77,55.76,55.76,100.0,BUD +2023-09-29 07:05:00,55.77,55.77,55.77,55.77,10.0,BUD +2023-09-29 07:04:00,55.8,55.8,55.79,55.79,30.0,BUD +2023-09-29 07:02:00,55.8,55.8,55.8,55.8,600.0,BUD +2023-09-29 07:01:00,55.73,55.79,55.73,55.79,105.0,BUD +2023-09-29 07:00:00,55.76,55.76,55.75,55.75,2028.0,BUD +2023-09-29 06:59:00,55.75,55.76,55.75,55.76,50.0,BUD +2023-09-29 06:56:00,55.83,55.83,55.83,55.83,400.0,BUD +2023-09-29 06:49:00,55.69,55.69,55.68,55.68,20.0,BUD +2023-09-29 06:47:00,55.71,55.71,55.71,55.71,8.0,BUD +2023-09-29 06:39:00,55.75,55.75,55.75,55.75,40.0,BUD +2023-09-29 06:38:00,55.71,55.71,55.71,55.71,10.0,BUD +2023-09-29 06:27:00,55.62,55.66,55.62,55.66,270.0,BUD +2023-09-29 06:25:00,55.64,55.65,55.64,55.64,1340.0,BUD +2023-09-29 06:22:00,55.63,55.66,55.63,55.66,500.0,BUD +2023-09-29 06:09:00,55.45,55.45,55.45,55.45,30.0,BUD +2023-09-29 06:07:00,55.39,55.39,55.39,55.39,100.0,BUD +2023-09-29 06:04:00,55.4,55.4,55.4,55.4,410.0,BUD +2023-09-29 06:02:00,55.49,55.49,55.49,55.49,300.0,BUD +2023-09-29 05:59:00,55.49,55.49,55.49,55.49,20.0,BUD +2023-09-29 05:56:00,55.46,55.47,55.46,55.46,30.0,BUD +2023-09-29 05:54:00,55.37,55.44,55.37,55.44,30.0,BUD +2023-09-29 05:52:00,55.44,55.44,55.44,55.44,10.0,BUD +2023-09-29 05:36:00,55.59,55.59,55.59,55.59,200.0,BUD +2023-09-29 05:22:00,55.54,55.54,55.54,55.54,6.0,BUD +2023-09-29 05:19:00,55.56,55.56,55.56,55.56,30.0,BUD +2023-09-29 05:12:00,55.44,55.44,55.44,55.44,10.0,BUD +2023-09-29 05:07:00,55.33,55.33,55.33,55.33,10.0,BUD +2023-09-29 04:57:00,55.22,55.22,55.22,55.22,10.0,BUD +2023-09-29 04:52:00,55.28,55.28,55.28,55.28,10.0,BUD +2023-09-29 04:49:00,55.28,55.28,55.25,55.25,30.0,BUD +2023-09-29 04:47:00,55.37,55.37,55.37,55.37,20.0,BUD +2023-09-29 04:45:00,55.38,55.38,55.38,55.38,30.0,BUD +2023-09-29 04:35:00,55.32,55.32,55.32,55.32,20.0,BUD +2023-09-29 04:30:00,55.24,55.24,55.24,55.24,20.0,BUD +2023-09-29 04:27:00,55.22,55.22,55.21,55.21,30.0,BUD +2023-09-29 04:25:00,55.22,55.22,55.22,55.22,20.0,BUD +2023-09-29 04:22:00,55.28,55.28,55.28,55.28,10.0,BUD +2023-09-29 04:18:00,55.27,55.27,55.24,55.24,30.0,BUD +2023-09-29 04:17:00,55.23,55.32,55.23,55.32,440.0,BUD +2023-09-29 04:16:00,55.21,55.21,55.21,55.21,40.0,BUD +2023-09-29 04:13:00,55.23,55.23,55.23,55.23,20.0,BUD +2023-09-29 04:04:00,55.22,55.27,55.22,55.27,1400.0,BUD +2023-09-29 04:02:00,55.24,55.25,55.23,55.25,1252.0,BUD +2023-09-29 04:01:00,55.29,55.32,55.27,55.29,2679.0,BUD +2023-09-29 04:00:00,54.4,55.31,54.4,55.28,2215.0,BUD diff --git a/data/BUFD_2023_10_21.csv b/data/BUFD_2023_10_21.csv new file mode 100644 index 000000000..8940eae0f --- /dev/null +++ b/data/BUFD_2023_10_21.csv @@ -0,0 +1,1126 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 20:00:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 18:30:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 16:10:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 16:00:00,21.07,21.07,21.03,21.07,386.0,BUFD +2023-10-20 15:59:00,21.045,21.08,21.045,21.07,1097.0,BUFD +2023-10-20 15:58:00,21.045,21.08,21.045,21.08,9006.0,BUFD +2023-10-20 15:48:00,21.03,21.03,21.03,21.03,103.0,BUFD +2023-10-20 15:47:00,21.055,21.055,21.055,21.055,103.0,BUFD +2023-10-20 15:46:00,21.01,21.04,21.01,21.04,6297.0,BUFD +2023-10-20 15:45:00,21.02,21.02,21.02,21.02,200.0,BUFD +2023-10-20 15:43:00,21.03,21.03,21.03,21.03,100.0,BUFD +2023-10-20 15:40:00,21.04,21.06,21.04,21.06,200.0,BUFD +2023-10-20 15:38:00,21.065,21.065,21.04,21.04,200.0,BUFD +2023-10-20 15:36:00,21.04,21.04,21.04,21.04,100.0,BUFD +2023-10-20 15:34:00,21.04,21.099,21.03,21.03,5726.0,BUFD +2023-10-20 15:32:00,21.04,21.065,21.04,21.065,200.0,BUFD +2023-10-20 15:29:00,21.04,21.04,21.04,21.04,104.0,BUFD +2023-10-20 15:27:00,21.058,21.058,21.04,21.04,341.0,BUFD +2023-10-20 15:25:00,21.05,21.05,21.05,21.05,100.0,BUFD +2023-10-20 15:23:00,21.05,21.05,21.05,21.05,109.0,BUFD +2023-10-20 15:20:00,21.07,21.07,21.07,21.07,104.0,BUFD +2023-10-20 15:18:00,21.07,21.07,21.07,21.07,105.0,BUFD +2023-10-20 15:16:00,21.06,21.06,21.06,21.06,100.0,BUFD +2023-10-20 15:13:00,21.05,21.05,21.05,21.05,100.0,BUFD +2023-10-20 15:11:00,21.05,21.05,21.05,21.05,100.0,BUFD +2023-10-20 15:10:00,21.052,21.052,21.052,21.052,2756.0,BUFD +2023-10-20 15:09:00,21.06,21.06,21.06,21.06,100.0,BUFD +2023-10-20 15:07:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 15:06:00,21.097,21.097,21.097,21.097,200.0,BUFD +2023-10-20 15:04:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 15:03:00,21.13,21.13,21.13,21.13,1249.0,BUFD +2023-10-20 14:58:00,21.106,21.11,21.106,21.11,2916.0,BUFD +2023-10-20 14:57:00,21.08,21.08,21.08,21.08,151.0,BUFD +2023-10-20 14:56:00,21.08,21.1,21.08,21.1,476.0,BUFD +2023-10-20 14:55:00,21.07,21.08,21.07,21.08,200.0,BUFD +2023-10-20 14:49:00,21.08,21.12,21.08,21.08,16828.0,BUFD +2023-10-20 14:48:00,21.06,21.06,21.06,21.06,100.0,BUFD +2023-10-20 14:46:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 14:44:00,21.06,21.06,21.06,21.06,100.0,BUFD +2023-10-20 14:41:00,21.06,21.06,21.06,21.06,100.0,BUFD +2023-10-20 14:39:00,21.06,21.06,21.06,21.06,100.0,BUFD +2023-10-20 14:37:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 14:34:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 14:32:00,21.06,21.06,21.06,21.06,100.0,BUFD +2023-10-20 14:30:00,21.06,21.06,21.06,21.06,100.0,BUFD +2023-10-20 14:29:00,21.12,21.12,21.12,21.12,668.0,BUFD +2023-10-20 14:27:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 14:25:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 14:23:00,21.1,21.1,21.1,21.1,2647.0,BUFD +2023-10-20 14:22:00,21.1,21.125,21.1,21.125,343.0,BUFD +2023-10-20 14:20:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-20 14:18:00,21.08,21.08,21.08,21.08,110.0,BUFD +2023-10-20 14:11:00,21.1,21.1,21.1,21.1,100.0,BUFD +2023-10-20 14:06:00,21.141,21.141,21.141,21.141,2835.0,BUFD +2023-10-20 13:54:00,21.135,21.135,21.135,21.135,1050.0,BUFD +2023-10-20 13:53:00,21.135,21.135,21.135,21.135,235.0,BUFD +2023-10-20 13:41:00,21.17,21.17,21.165,21.17,648.0,BUFD +2023-10-20 13:33:00,21.18,21.18,21.18,21.18,3624.0,BUFD +2023-10-20 13:26:00,21.17,21.18,21.17,21.18,4109.0,BUFD +2023-10-20 13:15:00,21.1,21.157,21.1,21.157,950.0,BUFD +2023-10-20 13:03:00,21.1,21.1,21.1,21.1,718.0,BUFD +2023-10-20 13:02:00,21.102,21.102,21.102,21.102,658.0,BUFD +2023-10-20 12:58:00,21.14,21.14,21.14,21.14,401.0,BUFD +2023-10-20 12:51:00,21.16,21.16,21.16,21.16,127.0,BUFD +2023-10-20 12:49:00,21.12,21.12,21.12,21.12,15738.0,BUFD +2023-10-20 12:48:00,21.15,21.15,21.145,21.15,440.0,BUFD +2023-10-20 12:45:00,21.136,21.136,21.136,21.136,444.0,BUFD +2023-10-20 12:38:00,21.12,21.12,21.12,21.12,609.0,BUFD +2023-10-20 12:36:00,21.15,21.15,21.15,21.15,100.0,BUFD +2023-10-20 12:13:00,21.13,21.13,21.07,21.07,341.0,BUFD +2023-10-20 12:11:00,21.105,21.105,21.105,21.105,1288.0,BUFD +2023-10-20 12:10:00,21.072,21.072,21.072,21.072,141.0,BUFD +2023-10-20 11:37:00,21.08,21.08,21.08,21.08,30191.0,BUFD +2023-10-20 11:19:00,21.12,21.129,21.115,21.129,685.0,BUFD +2023-10-20 11:18:00,21.1,21.1,21.1,21.1,947.0,BUFD +2023-10-20 11:16:00,21.07,21.07,21.07,21.07,1037.0,BUFD +2023-10-20 11:08:00,21.128,21.128,21.128,21.128,600.0,BUFD +2023-10-20 11:07:00,21.13,21.13,21.13,21.13,600.0,BUFD +2023-10-20 10:57:00,21.087,21.087,21.087,21.087,300.0,BUFD +2023-10-20 10:56:00,21.137,21.137,21.137,21.137,400.0,BUFD +2023-10-20 10:47:00,21.078,21.078,21.078,21.078,347.0,BUFD +2023-10-20 10:38:00,21.07,21.07,21.07,21.07,2719.0,BUFD +2023-10-20 10:37:00,21.075,21.075,21.075,21.075,127.0,BUFD +2023-10-20 10:31:00,21.094,21.15,21.094,21.15,5348.0,BUFD +2023-10-20 10:10:00,21.19,21.19,21.155,21.19,18237.0,BUFD +2023-10-20 10:06:00,21.152,21.17,21.152,21.17,314.0,BUFD +2023-10-20 10:02:00,21.13,21.13,21.13,21.13,688.0,BUFD +2023-10-20 10:01:00,21.2,21.21,21.15,21.15,725.0,BUFD +2023-10-20 09:54:00,21.177,21.225,21.177,21.225,467.0,BUFD +2023-10-20 09:53:00,21.14,21.24,21.14,21.24,2701.0,BUFD +2023-10-20 09:46:00,21.195,21.195,21.195,21.195,190.0,BUFD +2023-10-20 09:43:00,21.176,21.176,21.176,21.176,6397.0,BUFD +2023-10-20 09:42:00,21.15,21.15,21.15,21.15,547.0,BUFD +2023-10-20 09:41:00,21.174,21.174,21.174,21.174,106.0,BUFD +2023-10-20 09:39:00,21.17,21.177,21.17,21.177,962.0,BUFD +2023-10-20 09:36:00,21.17,21.195,21.14,21.14,8890.0,BUFD +2023-10-20 09:35:00,21.14,21.14,21.14,21.14,1457.0,BUFD +2023-10-20 09:32:00,21.217,21.217,21.15,21.15,477.0,BUFD +2023-10-20 09:31:00,21.177,21.177,21.177,21.177,661.0,BUFD +2023-10-20 09:30:00,21.23,21.23,21.23,21.23,1755.0,BUFD +2023-10-19 20:00:00,21.25,21.25,21.25,21.25,1900.0,BUFD +2023-10-19 18:30:00,21.25,21.25,21.25,21.25,1900.0,BUFD +2023-10-19 16:10:00,21.25,21.25,21.25,21.25,1900.0,BUFD +2023-10-19 16:00:00,21.25,21.25,21.25,21.25,5800.0,BUFD +2023-10-19 15:59:00,21.26,21.26,21.26,21.26,347.0,BUFD +2023-10-19 15:58:00,21.25,21.25,21.245,21.25,741.0,BUFD +2023-10-19 15:38:00,21.26,21.26,21.255,21.255,223.0,BUFD +2023-10-19 15:33:00,21.216,21.216,21.216,21.216,245.0,BUFD +2023-10-19 15:32:00,21.25,21.26,21.25,21.26,460.0,BUFD +2023-10-19 15:19:00,21.19,21.19,21.19,21.19,349.0,BUFD +2023-10-19 15:10:00,21.26,21.27,21.21,21.21,7327.0,BUFD +2023-10-19 15:06:00,21.27,21.27,21.27,21.27,382.0,BUFD +2023-10-19 14:58:00,21.235,21.235,21.235,21.235,2490.0,BUFD +2023-10-19 14:56:00,21.28,21.28,21.21,21.21,1325.0,BUFD +2023-10-19 14:50:00,21.26,21.26,21.245,21.245,206.0,BUFD +2023-10-19 14:49:00,21.245,21.245,21.245,21.245,1754.0,BUFD +2023-10-19 14:42:00,21.256,21.256,21.256,21.256,339.0,BUFD +2023-10-19 14:35:00,21.297,21.297,21.297,21.297,375.0,BUFD +2023-10-19 14:33:00,21.252,21.252,21.252,21.251,328.0,BUFD +2023-10-19 14:21:00,21.32,21.32,21.32,21.32,372.0,BUFD +2023-10-19 14:11:00,21.325,21.325,21.325,21.325,3611.0,BUFD +2023-10-19 14:06:00,21.3,21.3,21.3,21.3,975.0,BUFD +2023-10-19 13:54:00,21.29,21.35,21.29,21.35,3380.0,BUFD +2023-10-19 13:53:00,21.304,21.304,21.304,21.304,131.0,BUFD +2023-10-19 13:51:00,21.29,21.29,21.29,21.29,391.0,BUFD +2023-10-19 13:48:00,21.303,21.303,21.303,21.303,1154.0,BUFD +2023-10-19 13:42:00,21.35,21.36,21.345,21.36,853.0,BUFD +2023-10-19 13:39:00,21.301,21.301,21.301,21.301,202.0,BUFD +2023-10-19 13:23:00,21.35,21.35,21.35,21.35,215.0,BUFD +2023-10-19 13:16:00,21.392,21.392,21.392,21.392,467.0,BUFD +2023-10-19 13:04:00,21.395,21.425,21.395,21.402,8569.0,BUFD +2023-10-19 12:57:00,21.32,21.32,21.32,21.32,2481.0,BUFD +2023-10-19 12:56:00,21.38,21.39,21.38,21.39,1398.0,BUFD +2023-10-19 12:40:00,21.27,21.27,21.27,21.27,1096.0,BUFD +2023-10-19 12:37:00,21.3,21.3,21.3,21.3,177.0,BUFD +2023-10-19 12:33:00,21.31,21.31,21.31,21.31,1081.0,BUFD +2023-10-19 12:27:00,21.375,21.375,21.375,21.375,651.0,BUFD +2023-10-19 12:22:00,21.42,21.42,21.42,21.42,200.0,BUFD +2023-10-19 12:10:00,21.39,21.39,21.385,21.39,537.0,BUFD +2023-10-19 11:58:00,21.335,21.335,21.335,21.335,1183.0,BUFD +2023-10-19 11:54:00,21.36,21.36,21.36,21.36,1140.0,BUFD +2023-10-19 11:52:00,21.36,21.36,21.36,21.36,1435.0,BUFD +2023-10-19 11:45:00,21.35,21.35,21.35,21.35,860.0,BUFD +2023-10-19 11:25:00,21.3,21.31,21.3,21.309,2763.0,BUFD +2023-10-19 11:23:00,21.25,21.25,21.25,21.25,2500.0,BUFD +2023-10-19 11:22:00,21.296,21.3,21.294,21.294,1910.0,BUFD +2023-10-19 11:11:00,21.293,21.293,21.293,21.293,455.0,BUFD +2023-10-19 10:55:00,21.31,21.31,21.31,21.31,746.0,BUFD +2023-10-19 10:54:00,21.31,21.31,21.31,21.31,196.0,BUFD +2023-10-19 10:53:00,21.28,21.28,21.28,21.28,4722.0,BUFD +2023-10-19 10:50:00,21.291,21.291,21.287,21.287,529.0,BUFD +2023-10-19 10:30:00,21.175,21.175,21.175,21.175,300.0,BUFD +2023-10-19 10:20:00,21.37,21.38,21.365,21.38,7605.0,BUFD +2023-10-19 09:58:00,21.39,21.4,21.385,21.4,3087.0,BUFD +2023-10-19 09:54:00,21.34,21.34,21.34,21.34,419.0,BUFD +2023-10-19 09:52:00,21.34,21.34,21.34,21.34,107.0,BUFD +2023-10-19 09:49:00,21.329,21.329,21.329,21.329,390.0,BUFD +2023-10-19 09:44:00,21.369,21.369,21.34,21.34,1063.0,BUFD +2023-10-19 09:30:00,21.39,21.39,21.39,21.39,1268.0,BUFD +2023-10-18 20:00:00,21.38,21.38,21.38,21.38,277.0,BUFD +2023-10-18 18:30:00,21.38,21.38,21.38,21.38,277.0,BUFD +2023-10-18 16:10:00,21.38,21.38,21.38,21.38,277.0,BUFD +2023-10-18 16:00:00,21.38,21.38,21.37,21.38,931.0,BUFD +2023-10-18 15:59:00,21.37,21.38,21.37,21.37,2748.0,BUFD +2023-10-18 15:53:00,21.36,21.36,21.36,21.36,603.0,BUFD +2023-10-18 15:52:00,21.362,21.362,21.362,21.362,2810.0,BUFD +2023-10-18 15:48:00,21.35,21.35,21.35,21.35,543.0,BUFD +2023-10-18 15:47:00,21.31,21.36,21.31,21.36,1585.0,BUFD +2023-10-18 15:46:00,21.271,21.271,21.271,21.271,2264.0,BUFD +2023-10-18 15:39:00,21.37,21.37,21.37,21.37,5185.0,BUFD +2023-10-18 15:38:00,21.37,21.37,21.37,21.37,429.0,BUFD +2023-10-18 15:37:00,21.396,21.396,21.333,21.333,650.0,BUFD +2023-10-18 15:35:00,21.33,21.33,21.33,21.33,338.0,BUFD +2023-10-18 15:27:00,21.365,21.365,21.365,21.365,2254.0,BUFD +2023-10-18 15:23:00,21.34,21.34,21.34,21.34,4331.0,BUFD +2023-10-18 15:20:00,21.347,21.347,21.347,21.347,177.0,BUFD +2023-10-18 15:17:00,21.37,21.37,21.37,21.37,34589.0,BUFD +2023-10-18 15:04:00,21.385,21.385,21.385,21.385,1393.0,BUFD +2023-10-18 15:01:00,21.36,21.385,21.36,21.385,346.0,BUFD +2023-10-18 14:59:00,21.361,21.361,21.361,21.361,328.0,BUFD +2023-10-18 14:55:00,21.36,21.36,21.36,21.36,116.0,BUFD +2023-10-18 14:51:00,21.385,21.385,21.385,21.385,128.0,BUFD +2023-10-18 14:47:00,21.41,21.415,21.41,21.41,1307.0,BUFD +2023-10-18 14:41:00,21.41,21.415,21.41,21.415,638.0,BUFD +2023-10-18 14:38:00,21.423,21.423,21.423,21.423,4405.0,BUFD +2023-10-18 14:37:00,21.4,21.4,21.4,21.4,200329.0,BUFD +2023-10-18 14:35:00,21.38,21.38,21.37,21.37,2320.0,BUFD +2023-10-18 14:33:00,21.417,21.416,21.417,21.416,3077.0,BUFD +2023-10-18 14:31:00,21.45,21.45,21.45,21.45,935.0,BUFD +2023-10-18 14:24:00,21.45,21.45,21.45,21.45,1101.0,BUFD +2023-10-18 14:18:00,21.43,21.43,21.43,21.43,935.0,BUFD +2023-10-18 14:08:00,21.44,21.44,21.44,21.44,110.0,BUFD +2023-10-18 14:06:00,21.401,21.401,21.401,21.401,763.0,BUFD +2023-10-18 14:05:00,21.384,21.384,21.384,21.384,562.0,BUFD +2023-10-18 13:14:00,21.46,21.46,21.46,21.46,270.0,BUFD +2023-10-18 13:08:00,21.44,21.46,21.44,21.44,610.0,BUFD +2023-10-18 12:44:00,21.41,21.43,21.41,21.43,4619.0,BUFD +2023-10-18 12:43:00,21.4,21.4,21.4,21.4,7012.0,BUFD +2023-10-18 12:41:00,21.41,21.41,21.41,21.41,160.0,BUFD +2023-10-18 12:38:00,21.38,21.38,21.38,21.38,100.0,BUFD +2023-10-18 12:37:00,21.38,21.38,21.38,21.38,510.0,BUFD +2023-10-18 12:24:00,21.43,21.432,21.425,21.431,900.0,BUFD +2023-10-18 12:01:00,21.45,21.45,21.45,21.45,200.0,BUFD +2023-10-18 11:59:00,21.41,21.41,21.41,21.41,15684.0,BUFD +2023-10-18 11:45:00,21.42,21.42,21.42,21.42,1168.0,BUFD +2023-10-18 11:35:00,21.384,21.384,21.384,21.384,201.0,BUFD +2023-10-18 11:27:00,21.42,21.42,21.42,21.42,239.0,BUFD +2023-10-18 11:08:00,21.45,21.45,21.45,21.45,1129.0,BUFD +2023-10-18 11:06:00,21.46,21.46,21.46,21.46,325.0,BUFD +2023-10-18 11:05:00,21.458,21.458,21.458,21.458,190.0,BUFD +2023-10-18 10:54:00,21.44,21.44,21.44,21.44,104.0,BUFD +2023-10-18 10:52:00,21.43,21.43,21.43,21.43,209.0,BUFD +2023-10-18 10:50:00,21.413,21.46,21.413,21.46,2058.0,BUFD +2023-10-18 10:30:00,21.48,21.48,21.48,21.48,414.0,BUFD +2023-10-18 10:26:00,21.465,21.465,21.465,21.465,304.0,BUFD +2023-10-18 10:20:00,21.52,21.52,21.52,21.52,140.0,BUFD +2023-10-18 10:15:00,21.48,21.49,21.48,21.48,2580.0,BUFD +2023-10-18 10:14:00,21.49,21.495,21.49,21.49,3533.0,BUFD +2023-10-18 10:07:00,21.49,21.495,21.49,21.49,512.0,BUFD +2023-10-18 09:49:00,21.45,21.45,21.45,21.45,933.0,BUFD +2023-10-18 09:47:00,21.49,21.49,21.49,21.49,579.0,BUFD +2023-10-18 09:45:00,21.45,21.45,21.45,21.45,316.0,BUFD +2023-10-18 09:42:00,21.46,21.46,21.46,21.46,20403.0,BUFD +2023-10-18 09:40:00,21.49,21.49,21.49,21.49,126.0,BUFD +2023-10-18 09:30:00,21.44,21.44,21.44,21.44,5893.0,BUFD +2023-10-17 20:00:00,21.47,21.47,21.47,21.47,119.0,BUFD +2023-10-17 18:30:00,21.47,21.47,21.47,21.47,119.0,BUFD +2023-10-17 16:10:00,21.47,21.47,21.47,21.47,119.0,BUFD +2023-10-17 16:00:00,21.47,21.485,21.47,21.485,437.0,BUFD +2023-10-17 15:59:00,21.48,21.56,21.48,21.56,1037.0,BUFD +2023-10-17 15:54:00,21.501,21.501,21.501,21.501,277.0,BUFD +2023-10-17 15:52:00,21.53,21.53,21.495,21.495,1702.0,BUFD +2023-10-17 15:48:00,21.51,21.51,21.51,21.51,100.0,BUFD +2023-10-17 15:47:00,21.51,21.51,21.51,21.51,200.0,BUFD +2023-10-17 15:45:00,21.51,21.51,21.51,21.51,265.0,BUFD +2023-10-17 15:43:00,21.485,21.485,21.485,21.485,867.0,BUFD +2023-10-17 15:42:00,21.52,21.52,21.52,21.52,750.0,BUFD +2023-10-17 15:37:00,21.479,21.485,21.479,21.485,760.0,BUFD +2023-10-17 15:34:00,21.48,21.48,21.48,21.48,5309.0,BUFD +2023-10-17 15:18:00,21.5,21.51,21.5,21.51,560.0,BUFD +2023-10-17 15:15:00,21.5,21.52,21.5,21.52,2250.0,BUFD +2023-10-17 15:13:00,21.519,21.519,21.519,21.519,1110.0,BUFD +2023-10-17 15:08:00,21.485,21.485,21.485,21.485,141.0,BUFD +2023-10-17 15:06:00,21.515,21.515,21.515,21.515,145.0,BUFD +2023-10-17 15:02:00,21.517,21.517,21.517,21.517,894.0,BUFD +2023-10-17 15:01:00,21.51,21.51,21.51,21.51,578.0,BUFD +2023-10-17 14:43:00,21.53,21.53,21.53,21.53,724.0,BUFD +2023-10-17 14:42:00,21.47,21.47,21.47,21.47,144.0,BUFD +2023-10-17 14:41:00,21.5,21.5,21.47,21.48,20262.0,BUFD +2023-10-17 14:38:00,21.526,21.526,21.526,21.526,154.0,BUFD +2023-10-17 14:34:00,21.485,21.485,21.485,21.485,166.0,BUFD +2023-10-17 14:31:00,21.472,21.472,21.472,21.472,181.0,BUFD +2023-10-17 14:26:00,21.51,21.51,21.51,21.51,100.0,BUFD +2023-10-17 14:25:00,21.475,21.515,21.475,21.515,1269.0,BUFD +2023-10-17 14:16:00,21.494,21.494,21.494,21.494,1095.0,BUFD +2023-10-17 14:14:00,21.484,21.52,21.484,21.52,6000.0,BUFD +2023-10-17 14:13:00,21.475,21.475,21.475,21.475,3853.0,BUFD +2023-10-17 14:09:00,21.478,21.478,21.478,21.478,500.0,BUFD +2023-10-17 14:02:00,21.512,21.512,21.512,21.512,1000.0,BUFD +2023-10-17 14:01:00,21.519,21.519,21.519,21.519,1400.0,BUFD +2023-10-17 13:59:00,21.477,21.52,21.47,21.47,1819.0,BUFD +2023-10-17 13:54:00,21.47,21.479,21.47,21.479,1910.0,BUFD +2023-10-17 13:53:00,21.49,21.49,21.49,21.49,3242.0,BUFD +2023-10-17 13:48:00,21.514,21.514,21.514,21.514,1006.0,BUFD +2023-10-17 13:33:00,21.51,21.51,21.51,21.51,690.0,BUFD +2023-10-17 13:32:00,21.55,21.55,21.55,21.55,4100.0,BUFD +2023-10-17 13:31:00,21.579,21.579,21.579,21.579,401.0,BUFD +2023-10-17 13:24:00,21.577,21.577,21.577,21.577,1690.0,BUFD +2023-10-17 13:21:00,21.59,21.59,21.59,21.59,3136.0,BUFD +2023-10-17 13:05:00,21.596,21.596,21.513,21.513,438.0,BUFD +2023-10-17 13:04:00,21.584,21.584,21.584,21.584,687.0,BUFD +2023-10-17 13:02:00,21.591,21.591,21.591,21.591,928.0,BUFD +2023-10-17 13:01:00,21.539,21.539,21.539,21.539,358.0,BUFD +2023-10-17 12:39:00,21.598,21.598,21.598,21.598,357.0,BUFD +2023-10-17 12:28:00,21.6,21.6,21.6,21.6,465.0,BUFD +2023-10-17 11:53:00,21.55,21.55,21.55,21.55,12265.0,BUFD +2023-10-17 11:46:00,21.52,21.52,21.52,21.52,867.0,BUFD +2023-10-17 11:43:00,21.56,21.56,21.56,21.56,620.0,BUFD +2023-10-17 11:42:00,21.56,21.56,21.56,21.56,1125.0,BUFD +2023-10-17 11:39:00,21.502,21.502,21.502,21.501,825.0,BUFD +2023-10-17 11:32:00,21.54,21.54,21.54,21.54,3532.0,BUFD +2023-10-17 11:31:00,21.539,21.539,21.539,21.539,5588.0,BUFD +2023-10-17 11:30:00,21.54,21.54,21.495,21.495,2280.0,BUFD +2023-10-17 11:12:00,21.49,21.49,21.49,21.49,516.0,BUFD +2023-10-17 11:09:00,21.446,21.446,21.446,21.446,1000.0,BUFD +2023-10-17 11:08:00,21.49,21.49,21.49,21.49,1000.0,BUFD +2023-10-17 11:04:00,21.457,21.538,21.457,21.538,782.0,BUFD +2023-10-17 10:55:00,21.446,21.446,21.446,21.446,129.0,BUFD +2023-10-17 10:50:00,21.446,21.446,21.446,21.446,221.0,BUFD +2023-10-17 10:48:00,21.49,21.49,21.49,21.49,500.0,BUFD +2023-10-17 10:40:00,21.49,21.49,21.49,21.49,251.0,BUFD +2023-10-17 10:37:00,21.49,21.49,21.49,21.49,132.0,BUFD +2023-10-17 10:14:00,21.46,21.46,21.46,21.46,183.0,BUFD +2023-10-17 09:34:00,21.43,21.43,21.43,21.43,113.0,BUFD +2023-10-17 09:30:00,21.46,21.46,21.46,21.46,5691.0,BUFD +2023-10-16 20:00:00,21.5,21.5,21.5,21.5,277.0,BUFD +2023-10-16 18:30:00,21.5,21.5,21.5,21.5,277.0,BUFD +2023-10-16 16:10:00,21.5,21.5,21.5,21.5,277.0,BUFD +2023-10-16 16:00:00,21.5,21.56,21.5,21.56,931.0,BUFD +2023-10-16 15:59:00,21.5,21.55,21.5,21.55,495.0,BUFD +2023-10-16 15:48:00,21.57,21.57,21.57,21.57,389.0,BUFD +2023-10-16 15:45:00,21.545,21.545,21.545,21.545,1516.0,BUFD +2023-10-16 15:44:00,21.57,21.57,21.57,21.57,400.0,BUFD +2023-10-16 15:41:00,21.57,21.57,21.57,21.57,200.0,BUFD +2023-10-16 15:36:00,21.545,21.545,21.545,21.545,138.0,BUFD +2023-10-16 15:34:00,21.58,21.58,21.58,21.58,250.0,BUFD +2023-10-16 15:32:00,21.58,21.58,21.58,21.58,1599.0,BUFD +2023-10-16 15:29:00,21.49,21.49,21.49,21.49,100.0,BUFD +2023-10-16 14:59:00,21.53,21.53,21.53,21.53,2123.0,BUFD +2023-10-16 14:58:00,21.527,21.527,21.527,21.527,6286.0,BUFD +2023-10-16 14:55:00,21.57,21.57,21.57,21.57,1970.0,BUFD +2023-10-16 14:52:00,21.55,21.56,21.55,21.56,1000.0,BUFD +2023-10-16 14:50:00,21.54,21.54,21.54,21.54,450.0,BUFD +2023-10-16 14:43:00,21.515,21.515,21.515,21.515,142.0,BUFD +2023-10-16 14:38:00,21.51,21.51,21.51,21.51,235.0,BUFD +2023-10-16 14:35:00,21.511,21.511,21.511,21.511,250.0,BUFD +2023-10-16 14:30:00,21.57,21.57,21.57,21.57,159.0,BUFD +2023-10-16 14:27:00,21.51,21.51,21.51,21.51,143.0,BUFD +2023-10-16 13:52:00,21.57,21.57,21.57,21.57,4784.0,BUFD +2023-10-16 13:40:00,21.54,21.57,21.535,21.57,10123.0,BUFD +2023-10-16 13:34:00,21.495,21.495,21.495,21.495,158.0,BUFD +2023-10-16 13:33:00,21.504,21.504,21.504,21.504,282.0,BUFD +2023-10-16 13:31:00,21.529,21.529,21.529,21.529,406.0,BUFD +2023-10-16 13:19:00,21.57,21.57,21.57,21.57,1478.0,BUFD +2023-10-16 13:04:00,21.51,21.51,21.51,21.51,140.0,BUFD +2023-10-16 12:40:00,21.539,21.539,21.539,21.539,235.0,BUFD +2023-10-16 12:37:00,21.5,21.5,21.5,21.5,1883.0,BUFD +2023-10-16 12:34:00,21.525,21.525,21.525,21.525,145.0,BUFD +2023-10-16 12:13:00,21.51,21.51,21.51,21.51,1551.0,BUFD +2023-10-16 11:57:00,21.558,21.56,21.558,21.56,1513.0,BUFD +2023-10-16 11:56:00,21.55,21.55,21.55,21.55,100.0,BUFD +2023-10-16 11:52:00,21.56,21.56,21.56,21.56,2960.0,BUFD +2023-10-16 11:42:00,21.55,21.56,21.55,21.55,9000.0,BUFD +2023-10-16 11:16:00,21.56,21.56,21.552,21.558,982.0,BUFD +2023-10-16 11:11:00,21.52,21.52,21.52,21.52,719.0,BUFD +2023-10-16 11:08:00,21.546,21.546,21.546,21.545,1243.0,BUFD +2023-10-16 11:03:00,21.55,21.56,21.55,21.55,2186.0,BUFD +2023-10-16 11:01:00,21.497,21.497,21.497,21.497,155.0,BUFD +2023-10-16 11:00:00,21.56,21.56,21.56,21.56,175.0,BUFD +2023-10-16 10:59:00,21.535,21.535,21.535,21.535,230.0,BUFD +2023-10-16 10:54:00,21.525,21.525,21.525,21.525,114.0,BUFD +2023-10-16 10:38:00,21.48,21.48,21.48,21.48,4500.0,BUFD +2023-10-16 10:05:00,21.458,21.458,21.458,21.457,275.0,BUFD +2023-10-16 09:48:00,21.508,21.508,21.508,21.508,577.0,BUFD +2023-10-16 09:44:00,21.47,21.47,21.47,21.47,700.0,BUFD +2023-10-16 09:30:00,21.45,21.45,21.45,21.45,1278.0,BUFD +2023-10-13 20:00:00,21.44,21.44,21.44,21.44,2003.0,BUFD +2023-10-13 18:30:00,21.44,21.44,21.44,21.44,2003.0,BUFD +2023-10-13 16:10:00,21.44,21.44,21.44,21.44,2003.0,BUFD +2023-10-13 16:00:00,21.44,21.44,21.43,21.44,6209.0,BUFD +2023-10-13 15:59:00,21.351,21.351,21.351,21.351,207.0,BUFD +2023-10-13 15:55:00,21.38,21.38,21.38,21.38,100.0,BUFD +2023-10-13 15:51:00,21.37,21.37,21.37,21.369,1000.0,BUFD +2023-10-13 15:50:00,21.325,21.325,21.325,21.325,802.0,BUFD +2023-10-13 15:49:00,21.37,21.37,21.37,21.37,200.0,BUFD +2023-10-13 15:47:00,21.345,21.345,21.339,21.339,1841.0,BUFD +2023-10-13 15:45:00,21.37,21.369,21.37,21.369,957.0,BUFD +2023-10-13 15:44:00,21.36,21.365,21.36,21.365,200.0,BUFD +2023-10-13 15:38:00,21.37,21.37,21.37,21.37,500.0,BUFD +2023-10-13 15:36:00,21.39,21.39,21.39,21.39,243.0,BUFD +2023-10-13 15:30:00,21.359,21.359,21.359,21.359,381.0,BUFD +2023-10-13 15:27:00,21.385,21.385,21.385,21.385,200.0,BUFD +2023-10-13 15:24:00,21.385,21.385,21.385,21.385,200.0,BUFD +2023-10-13 15:20:00,21.395,21.395,21.395,21.395,157.0,BUFD +2023-10-13 15:18:00,21.379,21.379,21.379,21.379,890.0,BUFD +2023-10-13 15:09:00,21.36,21.36,21.36,21.36,1695.0,BUFD +2023-10-13 15:07:00,21.41,21.41,21.41,21.41,163.0,BUFD +2023-10-13 14:43:00,21.363,21.363,21.363,21.363,1276.0,BUFD +2023-10-13 14:40:00,21.353,21.39,21.353,21.39,678.0,BUFD +2023-10-13 14:36:00,21.35,21.35,21.35,21.35,1729.0,BUFD +2023-10-13 14:33:00,21.395,21.395,21.395,21.395,1844.0,BUFD +2023-10-13 14:32:00,21.37,21.37,21.37,21.37,2236.0,BUFD +2023-10-13 14:31:00,21.36,21.36,21.36,21.36,2375.0,BUFD +2023-10-13 14:24:00,21.37,21.37,21.37,21.37,2448.0,BUFD +2023-10-13 14:20:00,21.36,21.36,21.36,21.36,433.0,BUFD +2023-10-13 13:53:00,21.4,21.4,21.4,21.4,870.0,BUFD +2023-10-13 13:34:00,21.36,21.36,21.36,21.36,4681.0,BUFD +2023-10-13 13:12:00,21.36,21.36,21.36,21.36,144.0,BUFD +2023-10-13 13:08:00,21.375,21.375,21.367,21.367,716.0,BUFD +2023-10-13 12:57:00,21.38,21.38,21.38,21.38,218.0,BUFD +2023-10-13 12:46:00,21.46,21.46,21.46,21.46,219.0,BUFD +2023-10-13 12:39:00,21.416,21.416,21.416,21.416,198.0,BUFD +2023-10-13 12:08:00,21.385,21.385,21.385,21.385,478.0,BUFD +2023-10-13 11:57:00,21.39,21.39,21.39,21.39,474.0,BUFD +2023-10-13 11:26:00,21.416,21.416,21.416,21.416,343.0,BUFD +2023-10-13 11:17:00,21.42,21.44,21.42,21.44,9459.0,BUFD +2023-10-13 11:16:00,21.398,21.398,21.398,21.398,132.0,BUFD +2023-10-13 11:09:00,21.388,21.388,21.388,21.388,158.0,BUFD +2023-10-13 11:05:00,21.4,21.4,21.4,21.4,100.0,BUFD +2023-10-13 11:03:00,21.4,21.4,21.4,21.4,420.0,BUFD +2023-10-13 10:58:00,21.4,21.4,21.4,21.4,278.0,BUFD +2023-10-13 10:52:00,21.47,21.47,21.42,21.42,311.0,BUFD +2023-10-13 10:32:00,21.506,21.506,21.506,21.506,1441.0,BUFD +2023-10-13 10:31:00,21.442,21.442,21.442,21.442,2732.0,BUFD +2023-10-13 09:55:00,21.502,21.502,21.502,21.502,805.0,BUFD +2023-10-13 09:42:00,21.53,21.53,21.53,21.53,137.0,BUFD +2023-10-13 09:40:00,21.493,21.492,21.493,21.492,137.0,BUFD +2023-10-13 09:30:00,21.54,21.55,21.54,21.55,22827.0,BUFD +2023-10-12 20:00:00,21.41,21.41,21.41,21.41,118.0,BUFD +2023-10-12 18:30:00,21.41,21.41,21.41,21.41,118.0,BUFD +2023-10-12 16:10:00,21.41,21.41,21.41,21.41,118.0,BUFD +2023-10-12 16:00:00,21.41,21.45,21.41,21.45,488.0,BUFD +2023-10-12 15:59:00,21.45,21.45,21.45,21.45,338.0,BUFD +2023-10-12 15:56:00,21.435,21.435,21.435,21.435,100.0,BUFD +2023-10-12 15:55:00,21.45,21.45,21.45,21.45,100.0,BUFD +2023-10-12 15:54:00,21.49,21.49,21.49,21.49,7486.0,BUFD +2023-10-12 15:53:00,21.45,21.45,21.426,21.44,360.0,BUFD +2023-10-12 15:50:00,21.44,21.44,21.44,21.44,3156.0,BUFD +2023-10-12 15:49:00,21.41,21.41,21.41,21.41,100.0,BUFD +2023-10-12 15:44:00,21.437,21.45,21.433,21.435,1581.0,BUFD +2023-10-12 15:40:00,21.441,21.441,21.426,21.426,1235.0,BUFD +2023-10-12 15:38:00,21.45,21.45,21.45,21.45,800.0,BUFD +2023-10-12 15:29:00,21.4,21.42,21.38,21.42,10635.0,BUFD +2023-10-12 15:20:00,21.447,21.447,21.447,21.447,129.0,BUFD +2023-10-12 15:16:00,21.4,21.4,21.4,21.4,4877.0,BUFD +2023-10-12 15:12:00,21.36,21.36,21.36,21.36,373.0,BUFD +2023-10-12 15:11:00,21.36,21.36,21.36,21.36,200.0,BUFD +2023-10-12 15:10:00,21.43,21.45,21.38,21.38,8284.0,BUFD +2023-10-12 15:06:00,21.363,21.362,21.363,21.363,214.0,BUFD +2023-10-12 15:00:00,21.4,21.4,21.4,21.4,3586.0,BUFD +2023-10-12 14:53:00,21.401,21.401,21.401,21.401,1035.0,BUFD +2023-10-12 14:49:00,21.368,21.41,21.368,21.41,1469.0,BUFD +2023-10-12 14:43:00,21.385,21.41,21.385,21.41,469.0,BUFD +2023-10-12 14:38:00,21.385,21.407,21.365,21.407,2919.0,BUFD +2023-10-12 14:35:00,21.385,21.388,21.36,21.388,651.0,BUFD +2023-10-12 14:34:00,21.385,21.385,21.385,21.385,500.0,BUFD +2023-10-12 14:31:00,21.38,21.38,21.38,21.38,560.0,BUFD +2023-10-12 14:30:00,21.39,21.39,21.375,21.38,6426.0,BUFD +2023-10-12 14:26:00,21.36,21.36,21.36,21.36,701.0,BUFD +2023-10-12 14:15:00,21.39,21.39,21.332,21.34,1570.0,BUFD +2023-10-12 14:11:00,21.38,21.38,21.35,21.35,2068.0,BUFD +2023-10-12 14:03:00,21.427,21.427,21.427,21.427,400.0,BUFD +2023-10-12 13:57:00,21.395,21.398,21.38,21.398,1256.0,BUFD +2023-10-12 13:52:00,21.37,21.37,21.37,21.37,200.0,BUFD +2023-10-12 13:51:00,21.409,21.42,21.38,21.42,3900.0,BUFD +2023-10-12 13:50:00,21.406,21.406,21.406,21.406,1028.0,BUFD +2023-10-12 13:49:00,21.39,21.39,21.39,21.39,4313.0,BUFD +2023-10-12 13:45:00,21.43,21.43,21.43,21.43,700.0,BUFD +2023-10-12 13:42:00,21.423,21.422,21.423,21.422,140.0,BUFD +2023-10-12 13:37:00,21.415,21.415,21.4,21.4,473.0,BUFD +2023-10-12 13:29:00,21.45,21.45,21.45,21.45,123.0,BUFD +2023-10-12 13:15:00,21.467,21.467,21.467,21.467,462.0,BUFD +2023-10-12 13:13:00,21.45,21.45,21.45,21.45,200.0,BUFD +2023-10-12 13:10:00,21.455,21.455,21.44,21.44,468.0,BUFD +2023-10-12 13:05:00,21.5,21.5,21.47,21.47,4200.0,BUFD +2023-10-12 13:04:00,21.5,21.5,21.47,21.47,2100.0,BUFD +2023-10-12 13:03:00,21.5,21.5,21.5,21.5,1000.0,BUFD +2023-10-12 13:01:00,21.517,21.517,21.517,21.517,1200.0,BUFD +2023-10-12 12:52:00,21.542,21.542,21.542,21.542,750.0,BUFD +2023-10-12 12:51:00,21.5,21.5,21.5,21.5,2220.0,BUFD +2023-10-12 12:37:00,21.5,21.5,21.5,21.5,100.0,BUFD +2023-10-12 12:34:00,21.5,21.51,21.5,21.51,4531.0,BUFD +2023-10-12 12:28:00,21.523,21.523,21.51,21.51,2100.0,BUFD +2023-10-12 12:27:00,21.526,21.526,21.526,21.526,2225.0,BUFD +2023-10-12 12:22:00,21.546,21.56,21.546,21.56,700.0,BUFD +2023-10-12 12:20:00,21.525,21.525,21.5,21.5,1237.0,BUFD +2023-10-12 12:12:00,21.54,21.54,21.54,21.54,200.0,BUFD +2023-10-12 12:10:00,21.519,21.519,21.519,21.519,280.0,BUFD +2023-10-12 12:05:00,21.536,21.54,21.536,21.54,1398.0,BUFD +2023-10-12 12:00:00,21.51,21.51,21.51,21.51,200.0,BUFD +2023-10-12 11:55:00,21.5,21.5,21.5,21.5,316.0,BUFD +2023-10-12 11:54:00,21.53,21.53,21.503,21.503,675.0,BUFD +2023-10-12 11:53:00,21.5,21.5,21.5,21.5,1500.0,BUFD +2023-10-12 11:49:00,21.52,21.52,21.52,21.52,185.0,BUFD +2023-10-12 11:44:00,21.52,21.52,21.52,21.52,600.0,BUFD +2023-10-12 11:42:00,21.52,21.52,21.52,21.52,1540.0,BUFD +2023-10-12 11:38:00,21.52,21.52,21.52,21.52,200.0,BUFD +2023-10-12 11:36:00,21.53,21.53,21.53,21.53,879.0,BUFD +2023-10-12 11:23:00,21.52,21.54,21.52,21.54,400.0,BUFD +2023-10-12 11:22:00,21.53,21.54,21.5,21.54,19762.0,BUFD +2023-10-12 11:21:00,21.515,21.515,21.515,21.515,200.0,BUFD +2023-10-12 11:19:00,21.515,21.515,21.515,21.515,702.0,BUFD +2023-10-12 11:09:00,21.52,21.53,21.52,21.53,376.0,BUFD +2023-10-12 11:07:00,21.495,21.495,21.495,21.495,103.0,BUFD +2023-10-12 10:59:00,21.475,21.475,21.475,21.475,100.0,BUFD +2023-10-12 10:48:00,21.495,21.495,21.495,21.495,1399.0,BUFD +2023-10-12 10:42:00,21.48,21.48,21.48,21.48,100.0,BUFD +2023-10-12 10:38:00,21.52,21.52,21.52,21.52,627.0,BUFD +2023-10-12 10:34:00,21.51,21.51,21.5,21.51,2437.0,BUFD +2023-10-12 10:13:00,21.52,21.52,21.52,21.52,345.0,BUFD +2023-10-12 10:12:00,21.5,21.5,21.5,21.5,100.0,BUFD +2023-10-12 10:05:00,21.52,21.529,21.52,21.529,1864.0,BUFD +2023-10-12 09:51:00,21.49,21.515,21.49,21.515,1561.0,BUFD +2023-10-12 09:43:00,21.525,21.525,21.525,21.525,200.0,BUFD +2023-10-12 09:30:00,21.51,21.51,21.51,21.51,1220.0,BUFD +2023-10-11 20:00:00,21.55,21.55,21.55,21.55,4500.0,BUFD +2023-10-11 18:30:00,21.55,21.55,21.55,21.55,4500.0,BUFD +2023-10-11 16:10:00,21.55,21.55,21.55,21.55,4500.0,BUFD +2023-10-11 16:00:00,21.55,21.56,21.55,21.55,13542.0,BUFD +2023-10-11 15:59:00,21.55,21.56,21.48,21.48,1405.0,BUFD +2023-10-11 15:55:00,21.5,21.5,21.5,21.5,7763.0,BUFD +2023-10-11 15:50:00,21.48,21.48,21.48,21.48,850.0,BUFD +2023-10-11 15:48:00,21.44,21.518,21.44,21.518,1467.0,BUFD +2023-10-11 15:47:00,21.55,21.55,21.55,21.55,478.0,BUFD +2023-10-11 15:42:00,21.52,21.54,21.52,21.54,1046.0,BUFD +2023-10-11 15:41:00,21.452,21.52,21.452,21.52,1844.0,BUFD +2023-10-11 15:32:00,21.496,21.52,21.496,21.52,3793.0,BUFD +2023-10-11 15:31:00,21.475,21.475,21.475,21.475,111.0,BUFD +2023-10-11 15:28:00,21.484,21.484,21.484,21.484,581.0,BUFD +2023-10-11 15:26:00,21.475,21.475,21.475,21.475,409.0,BUFD +2023-10-11 15:25:00,21.485,21.485,21.485,21.485,698.0,BUFD +2023-10-11 15:24:00,21.472,21.472,21.472,21.472,288.0,BUFD +2023-10-11 15:19:00,21.45,21.45,21.45,21.45,144.0,BUFD +2023-10-11 15:17:00,21.451,21.451,21.451,21.451,976.0,BUFD +2023-10-11 15:16:00,21.466,21.465,21.466,21.465,197.0,BUFD +2023-10-11 15:13:00,21.47,21.476,21.47,21.475,4330.0,BUFD +2023-10-11 15:12:00,21.49,21.49,21.49,21.49,1456.0,BUFD +2023-10-11 15:09:00,21.5,21.5,21.5,21.5,349.0,BUFD +2023-10-11 15:08:00,21.497,21.5,21.49,21.495,749.0,BUFD +2023-10-11 15:05:00,21.5,21.5,21.5,21.5,425.0,BUFD +2023-10-11 15:02:00,21.499,21.5,21.499,21.5,271.0,BUFD +2023-10-11 15:01:00,21.46,21.49,21.46,21.478,72940.0,BUFD +2023-10-11 14:57:00,21.42,21.42,21.42,21.42,100.0,BUFD +2023-10-11 14:56:00,21.46,21.46,21.46,21.46,465.0,BUFD +2023-10-11 14:51:00,21.478,21.478,21.476,21.476,797.0,BUFD +2023-10-11 14:49:00,21.46,21.46,21.46,21.46,233.0,BUFD +2023-10-11 14:47:00,21.476,21.5,21.476,21.5,1057.0,BUFD +2023-10-11 14:41:00,21.476,21.476,21.476,21.476,465.0,BUFD +2023-10-11 14:35:00,21.468,21.468,21.42,21.42,357.0,BUFD +2023-10-11 14:34:00,21.42,21.46,21.42,21.46,464.0,BUFD +2023-10-11 14:32:00,21.476,21.476,21.476,21.476,651.0,BUFD +2023-10-11 14:31:00,21.456,21.456,21.456,21.456,236.0,BUFD +2023-10-11 14:29:00,21.468,21.468,21.468,21.468,698.0,BUFD +2023-10-11 14:28:00,21.44,21.44,21.44,21.44,1900.0,BUFD +2023-10-11 14:26:00,21.5,21.5,21.5,21.5,168.0,BUFD +2023-10-11 14:25:00,21.5,21.5,21.5,21.5,100.0,BUFD +2023-10-11 14:18:00,21.49,21.49,21.452,21.49,3011.0,BUFD +2023-10-11 14:13:00,21.445,21.445,21.41,21.41,1098.0,BUFD +2023-10-11 14:08:00,21.44,21.44,21.405,21.41,30270.0,BUFD +2023-10-11 14:07:00,21.44,21.44,21.41,21.41,4157.0,BUFD +2023-10-11 14:00:00,21.415,21.415,21.415,21.415,364.0,BUFD +2023-10-11 13:59:00,21.4,21.4,21.4,21.4,100.0,BUFD +2023-10-11 13:52:00,21.466,21.466,21.41,21.41,534.0,BUFD +2023-10-11 13:47:00,21.412,21.412,21.412,21.412,125.0,BUFD +2023-10-11 13:43:00,21.467,21.467,21.467,21.467,1170.0,BUFD +2023-10-11 13:40:00,21.39,21.4,21.39,21.4,900.0,BUFD +2023-10-11 13:37:00,21.43,21.43,21.43,21.43,1397.0,BUFD +2023-10-11 13:33:00,21.46,21.46,21.4,21.4,1496.0,BUFD +2023-10-11 13:10:00,21.437,21.437,21.437,21.437,705.0,BUFD +2023-10-11 13:07:00,21.445,21.445,21.445,21.445,704.0,BUFD +2023-10-11 13:00:00,21.39,21.39,21.39,21.39,329.0,BUFD +2023-10-11 12:57:00,21.498,21.498,21.498,21.498,846.0,BUFD +2023-10-11 12:55:00,21.4,21.4,21.4,21.4,700.0,BUFD +2023-10-11 12:54:00,21.493,21.493,21.493,21.493,370.0,BUFD +2023-10-11 12:53:00,21.4,21.4,21.4,21.4,667.0,BUFD +2023-10-11 12:51:00,21.44,21.46,21.41,21.43,20486.0,BUFD +2023-10-11 12:49:00,21.47,21.47,21.47,21.47,600.0,BUFD +2023-10-11 12:44:00,21.44,21.44,21.44,21.44,1647.0,BUFD +2023-10-11 12:35:00,21.497,21.497,21.497,21.497,232.0,BUFD +2023-10-11 12:25:00,21.482,21.482,21.482,21.482,349.0,BUFD +2023-10-11 12:24:00,21.482,21.482,21.44,21.44,565.0,BUFD +2023-10-11 12:23:00,21.482,21.482,21.482,21.482,395.0,BUFD +2023-10-11 12:22:00,21.482,21.482,21.482,21.482,465.0,BUFD +2023-10-11 12:21:00,21.44,21.44,21.44,21.44,485.0,BUFD +2023-10-11 12:13:00,21.48,21.485,21.48,21.485,250.0,BUFD +2023-10-11 12:01:00,21.44,21.44,21.44,21.44,100.0,BUFD +2023-10-11 11:39:00,21.472,21.48,21.44,21.44,1539.0,BUFD +2023-10-11 11:38:00,21.44,21.44,21.44,21.44,130.0,BUFD +2023-10-11 11:29:00,21.49,21.509,21.49,21.509,1400.0,BUFD +2023-10-11 11:28:00,21.44,21.44,21.44,21.44,116.0,BUFD +2023-10-11 11:24:00,21.507,21.506,21.507,21.507,500.0,BUFD +2023-10-11 11:20:00,21.447,21.446,21.447,21.447,497.0,BUFD +2023-10-11 11:19:00,21.475,21.475,21.475,21.475,460.0,BUFD +2023-10-11 11:17:00,21.508,21.507,21.485,21.485,1650.0,BUFD +2023-10-11 11:13:00,21.526,21.526,21.526,21.526,358.0,BUFD +2023-10-11 11:10:00,21.485,21.485,21.485,21.485,1161.0,BUFD +2023-10-11 11:06:00,21.443,21.443,21.443,21.443,1365.0,BUFD +2023-10-11 10:59:00,21.53,21.53,21.53,21.53,401.0,BUFD +2023-10-11 10:55:00,21.485,21.485,21.46,21.46,364.0,BUFD +2023-10-11 10:49:00,21.51,21.515,21.51,21.51,930.0,BUFD +2023-10-11 10:46:00,21.524,21.524,21.524,21.524,342.0,BUFD +2023-10-11 10:19:00,21.47,21.477,21.44,21.44,7682.0,BUFD +2023-10-11 10:18:00,21.48,21.48,21.48,21.48,9875.0,BUFD +2023-10-11 10:15:00,21.5,21.5,21.5,21.5,788.0,BUFD +2023-10-11 09:58:00,21.54,21.54,21.505,21.505,1195.0,BUFD +2023-10-11 09:47:00,21.52,21.52,21.52,21.52,468.0,BUFD +2023-10-11 09:43:00,21.52,21.54,21.52,21.54,520.0,BUFD +2023-10-11 09:41:00,21.517,21.517,21.517,21.517,160.0,BUFD +2023-10-11 09:30:00,21.49,21.49,21.49,21.49,7951.0,BUFD +2023-10-10 20:00:00,21.5,21.5,21.5,21.5,100.0,BUFD +2023-10-10 18:30:00,21.5,21.5,21.5,21.5,100.0,BUFD +2023-10-10 16:10:00,21.5,21.5,21.5,21.5,100.0,BUFD +2023-10-10 16:00:00,21.5,21.5,21.46,21.5,331.0,BUFD +2023-10-10 15:59:00,21.48,21.5,21.48,21.5,4741.0,BUFD +2023-10-10 15:58:00,21.481,21.481,21.481,21.481,487.0,BUFD +2023-10-10 15:57:00,21.49,21.5,21.49,21.5,4065.0,BUFD +2023-10-10 15:56:00,21.49,21.49,21.49,21.49,100.0,BUFD +2023-10-10 15:55:00,21.495,21.5,21.495,21.5,15637.0,BUFD +2023-10-10 15:54:00,21.515,21.515,21.51,21.51,940.0,BUFD +2023-10-10 15:52:00,21.5,21.51,21.5,21.51,32342.0,BUFD +2023-10-10 15:51:00,21.481,21.48,21.481,21.481,286.0,BUFD +2023-10-10 15:50:00,21.525,21.525,21.52,21.525,600.0,BUFD +2023-10-10 15:49:00,21.505,21.51,21.5,21.51,1300.0,BUFD +2023-10-10 15:44:00,21.5,21.499,21.5,21.5,470.0,BUFD +2023-10-10 15:43:00,21.5,21.51,21.5,21.51,10465.0,BUFD +2023-10-10 15:42:00,21.48,21.48,21.48,21.48,2827.0,BUFD +2023-10-10 15:32:00,21.495,21.495,21.495,21.495,2113.0,BUFD +2023-10-10 15:25:00,21.5,21.5,21.5,21.5,128.0,BUFD +2023-10-10 15:22:00,21.47,21.47,21.47,21.47,297.0,BUFD +2023-10-10 15:18:00,21.5,21.5,21.5,21.5,370.0,BUFD +2023-10-10 15:15:00,21.5,21.5,21.5,21.5,3879.0,BUFD +2023-10-10 15:13:00,21.49,21.49,21.49,21.49,100.0,BUFD +2023-10-10 15:11:00,21.5,21.5,21.5,21.5,114.0,BUFD +2023-10-10 15:09:00,21.498,21.498,21.498,21.498,494.0,BUFD +2023-10-10 15:08:00,21.46,21.46,21.46,21.46,2195.0,BUFD +2023-10-10 15:00:00,21.49,21.49,21.44,21.44,900.0,BUFD +2023-10-10 14:59:00,21.465,21.465,21.465,21.465,2197.0,BUFD +2023-10-10 14:57:00,21.465,21.489,21.465,21.489,713.0,BUFD +2023-10-10 14:55:00,21.48,21.48,21.48,21.48,128.0,BUFD +2023-10-10 14:54:00,21.48,21.48,21.48,21.48,2745.0,BUFD +2023-10-10 14:52:00,21.5,21.51,21.5,21.51,18186.0,BUFD +2023-10-10 14:50:00,21.5,21.5,21.5,21.5,223.0,BUFD +2023-10-10 14:46:00,21.46,21.46,21.46,21.46,553.0,BUFD +2023-10-10 14:42:00,21.49,21.49,21.49,21.49,565.0,BUFD +2023-10-10 14:40:00,21.47,21.47,21.47,21.47,1931.0,BUFD +2023-10-10 14:37:00,21.45,21.45,21.45,21.45,370.0,BUFD +2023-10-10 14:34:00,21.47,21.47,21.47,21.47,338.0,BUFD +2023-10-10 14:32:00,21.499,21.499,21.499,21.499,100.0,BUFD +2023-10-10 14:24:00,21.51,21.51,21.51,21.51,340.0,BUFD +2023-10-10 14:16:00,21.47,21.485,21.47,21.485,2064.0,BUFD +2023-10-10 14:10:00,21.5,21.5,21.5,21.5,2950.0,BUFD +2023-10-10 14:08:00,21.485,21.485,21.485,21.485,588.0,BUFD +2023-10-10 14:07:00,21.485,21.485,21.485,21.485,148.0,BUFD +2023-10-10 13:54:00,21.495,21.495,21.495,21.495,465.0,BUFD +2023-10-10 13:47:00,21.51,21.51,21.51,21.51,217.0,BUFD +2023-10-10 13:44:00,21.51,21.51,21.51,21.51,1160.0,BUFD +2023-10-10 13:35:00,21.5,21.5,21.5,21.5,1323.0,BUFD +2023-10-10 13:17:00,21.461,21.461,21.461,21.461,208.0,BUFD +2023-10-10 13:12:00,21.5,21.5,21.5,21.5,1213.0,BUFD +2023-10-10 13:10:00,21.52,21.53,21.52,21.53,359.0,BUFD +2023-10-10 13:06:00,21.519,21.519,21.519,21.519,200.0,BUFD +2023-10-10 13:01:00,21.52,21.52,21.52,21.52,465.0,BUFD +2023-10-10 12:35:00,21.559,21.559,21.559,21.559,385.0,BUFD +2023-10-10 12:33:00,21.52,21.56,21.52,21.56,789.0,BUFD +2023-10-10 12:28:00,21.544,21.544,21.544,21.544,909.0,BUFD +2023-10-10 12:27:00,21.56,21.56,21.551,21.551,1721.0,BUFD +2023-10-10 12:17:00,21.54,21.56,21.54,21.56,2514.0,BUFD +2023-10-10 12:06:00,21.559,21.559,21.557,21.557,5345.0,BUFD +2023-10-10 12:02:00,21.54,21.54,21.54,21.54,327.0,BUFD +2023-10-10 11:50:00,21.52,21.52,21.52,21.52,230.0,BUFD +2023-10-10 11:44:00,21.55,21.55,21.55,21.55,100.0,BUFD +2023-10-10 11:40:00,21.549,21.549,21.549,21.549,510.0,BUFD +2023-10-10 11:37:00,21.55,21.55,21.55,21.55,130.0,BUFD +2023-10-10 11:33:00,21.525,21.525,21.525,21.525,301.0,BUFD +2023-10-10 11:22:00,21.518,21.518,21.518,21.518,187.0,BUFD +2023-10-10 11:21:00,21.501,21.51,21.501,21.511,250.0,BUFD +2023-10-10 11:10:00,21.506,21.506,21.506,21.506,1152.0,BUFD +2023-10-10 11:08:00,21.49,21.49,21.49,21.49,3400.0,BUFD +2023-10-10 11:00:00,21.488,21.488,21.488,21.488,409.0,BUFD +2023-10-10 10:59:00,21.51,21.51,21.51,21.51,230.0,BUFD +2023-10-10 10:57:00,21.51,21.51,21.51,21.51,327.0,BUFD +2023-10-10 10:47:00,21.47,21.47,21.47,21.47,3500.0,BUFD +2023-10-10 10:40:00,21.51,21.51,21.51,21.51,1253.0,BUFD +2023-10-10 10:37:00,21.52,21.52,21.52,21.52,150.0,BUFD +2023-10-10 10:34:00,21.5,21.5,21.5,21.5,100.0,BUFD +2023-10-10 10:33:00,21.45,21.45,21.45,21.45,264.0,BUFD +2023-10-10 10:25:00,21.45,21.5,21.45,21.5,330.0,BUFD +2023-10-10 10:24:00,21.45,21.475,21.45,21.456,3318.0,BUFD +2023-10-10 10:23:00,21.455,21.455,21.455,21.455,160.0,BUFD +2023-10-10 10:22:00,21.47,21.47,21.47,21.47,940.0,BUFD +2023-10-10 10:18:00,21.442,21.442,21.442,21.442,797.0,BUFD +2023-10-10 10:16:00,21.455,21.496,21.44,21.44,3499.0,BUFD +2023-10-10 10:10:00,21.49,21.49,21.432,21.432,687.0,BUFD +2023-10-10 10:03:00,21.42,21.45,21.42,21.45,3324.0,BUFD +2023-10-10 09:59:00,21.411,21.411,21.411,21.411,227.0,BUFD +2023-10-10 09:51:00,21.392,21.392,21.392,21.392,630.0,BUFD +2023-10-10 09:30:00,21.46,21.46,21.46,21.46,20353.0,BUFD +2023-10-10 09:29:00,21.46,21.46,21.46,21.46,500.0,BUFD +2023-10-09 20:00:00,21.42,21.42,21.42,21.42,100.0,BUFD +2023-10-09 18:30:00,21.42,21.42,21.42,21.42,100.0,BUFD +2023-10-09 16:10:00,21.42,21.42,21.42,21.42,100.0,BUFD +2023-10-09 16:00:00,21.42,21.42,21.37,21.41,309.0,BUFD +2023-10-09 15:55:00,21.42,21.42,21.42,21.42,141.0,BUFD +2023-10-09 15:51:00,21.354,21.362,21.354,21.362,1990.0,BUFD +2023-10-09 15:49:00,21.36,21.39,21.36,21.39,696.0,BUFD +2023-10-09 15:32:00,21.4,21.4,21.4,21.4,2115.0,BUFD +2023-10-09 15:30:00,21.4,21.4,21.4,21.4,367.0,BUFD +2023-10-09 15:28:00,21.37,21.37,21.37,21.37,240.0,BUFD +2023-10-09 15:24:00,21.4,21.4,21.4,21.4,926.0,BUFD +2023-10-09 15:22:00,21.39,21.41,21.39,21.4,12950.0,BUFD +2023-10-09 15:16:00,21.38,21.38,21.36,21.36,549.0,BUFD +2023-10-09 15:14:00,21.386,21.386,21.386,21.386,468.0,BUFD +2023-10-09 15:06:00,21.4,21.4,21.4,21.4,400.0,BUFD +2023-10-09 15:03:00,21.39,21.39,21.39,21.39,200.0,BUFD +2023-10-09 14:40:00,21.388,21.388,21.388,21.388,1150.0,BUFD +2023-10-09 14:17:00,21.4,21.4,21.4,21.4,767.0,BUFD +2023-10-09 14:14:00,21.38,21.38,21.38,21.38,8716.0,BUFD +2023-10-09 14:10:00,21.398,21.398,21.398,21.398,118.0,BUFD +2023-10-09 14:08:00,21.39,21.39,21.39,21.39,100.0,BUFD +2023-10-09 14:04:00,21.362,21.362,21.362,21.362,928.0,BUFD +2023-10-09 13:59:00,21.38,21.38,21.38,21.38,100.0,BUFD +2023-10-09 13:53:00,21.36,21.36,21.36,21.36,260.0,BUFD +2023-10-09 13:52:00,21.342,21.342,21.342,21.342,150.0,BUFD +2023-10-09 13:47:00,21.365,21.365,21.365,21.365,458.0,BUFD +2023-10-09 13:31:00,21.32,21.32,21.32,21.32,100.0,BUFD +2023-10-09 13:29:00,21.29,21.29,21.29,21.29,336.0,BUFD +2023-10-09 13:22:00,21.285,21.285,21.285,21.285,100.0,BUFD +2023-10-09 13:14:00,21.31,21.32,21.31,21.32,810.0,BUFD +2023-10-09 13:03:00,21.268,21.268,21.268,21.268,1662.0,BUFD +2023-10-09 12:45:00,21.27,21.27,21.27,21.27,100.0,BUFD +2023-10-09 12:37:00,21.3,21.3,21.3,21.3,112890.0,BUFD +2023-10-09 12:34:00,21.328,21.328,21.328,21.328,544.0,BUFD +2023-10-09 12:09:00,21.299,21.3,21.243,21.243,3482.0,BUFD +2023-10-09 12:08:00,21.244,21.244,21.244,21.244,247.0,BUFD +2023-10-09 11:53:00,21.23,21.23,21.23,21.23,193.0,BUFD +2023-10-09 11:49:00,21.21,21.21,21.21,21.21,200.0,BUFD +2023-10-09 11:44:00,21.255,21.255,21.23,21.23,1100.0,BUFD +2023-10-09 11:33:00,21.26,21.26,21.26,21.26,115.0,BUFD +2023-10-09 11:31:00,21.23,21.23,21.23,21.23,100.0,BUFD +2023-10-09 11:26:00,21.2,21.2,21.2,21.2,100.0,BUFD +2023-10-09 11:19:00,21.18,21.18,21.18,21.18,223.0,BUFD +2023-10-09 11:17:00,21.212,21.212,21.212,21.212,1415.0,BUFD +2023-10-09 11:16:00,21.2,21.2,21.2,21.2,184.0,BUFD +2023-10-09 11:14:00,21.224,21.224,21.224,21.224,510.0,BUFD +2023-10-09 11:05:00,21.2,21.2,21.2,21.2,100.0,BUFD +2023-10-09 11:03:00,21.18,21.2,21.18,21.2,801.0,BUFD +2023-10-09 10:59:00,21.241,21.241,21.241,21.241,2419.0,BUFD +2023-10-09 10:56:00,21.2,21.2,21.2,21.2,100.0,BUFD +2023-10-09 10:54:00,21.24,21.24,21.24,21.24,24795.0,BUFD +2023-10-09 10:48:00,21.22,21.235,21.22,21.235,343.0,BUFD +2023-10-09 10:47:00,21.27,21.27,21.255,21.255,1927565.0,BUFD +2023-10-09 10:46:00,21.204,21.204,21.204,21.204,167.0,BUFD +2023-10-09 10:39:00,21.22,21.22,21.22,21.22,100.0,BUFD +2023-10-09 10:34:00,21.26,21.26,21.26,21.26,2381.0,BUFD +2023-10-09 10:30:00,21.23,21.23,21.23,21.23,100.0,BUFD +2023-10-09 10:23:00,21.23,21.23,21.23,21.23,410.0,BUFD +2023-10-09 10:22:00,21.22,21.22,21.22,21.22,100.0,BUFD +2023-10-09 10:13:00,21.28,21.28,21.28,21.28,1278.0,BUFD +2023-10-09 10:05:00,21.24,21.24,21.24,21.24,100.0,BUFD +2023-10-09 09:57:00,21.28,21.28,21.28,21.28,3194.0,BUFD +2023-10-09 09:41:00,21.24,21.24,21.24,21.24,403.0,BUFD +2023-10-09 09:30:00,21.28,21.28,21.28,21.28,18553.0,BUFD +2023-10-06 20:00:00,21.32,21.32,21.32,21.32,2300.0,BUFD +2023-10-06 18:30:00,21.32,21.32,21.32,21.32,2300.0,BUFD +2023-10-06 16:10:00,21.32,21.32,21.32,21.32,2300.0,BUFD +2023-10-06 16:00:00,21.32,21.32,21.27,21.27,6922.0,BUFD +2023-10-06 15:59:00,21.3,21.3,21.26,21.26,1668.0,BUFD +2023-10-06 15:58:00,21.287,21.286,21.287,21.287,187.0,BUFD +2023-10-06 15:57:00,21.295,21.295,21.295,21.295,1031.0,BUFD +2023-10-06 15:44:00,21.31,21.31,21.31,21.31,224.0,BUFD +2023-10-06 15:40:00,21.32,21.32,21.32,21.32,600.0,BUFD +2023-10-06 15:36:00,21.31,21.31,21.31,21.31,324.0,BUFD +2023-10-06 15:28:00,21.32,21.32,21.32,21.32,3000.0,BUFD +2023-10-06 15:27:00,21.319,21.325,21.319,21.325,626.0,BUFD +2023-10-06 15:24:00,21.319,21.319,21.319,21.319,450.0,BUFD +2023-10-06 15:21:00,21.32,21.35,21.32,21.32,1300.0,BUFD +2023-10-06 15:18:00,21.35,21.35,21.32,21.32,2235.0,BUFD +2023-10-06 15:17:00,21.32,21.32,21.32,21.32,1901.0,BUFD +2023-10-06 15:15:00,21.35,21.35,21.35,21.35,118.0,BUFD +2023-10-06 15:13:00,21.34,21.34,21.34,21.34,100.0,BUFD +2023-10-06 15:10:00,21.358,21.358,21.358,21.358,548.0,BUFD +2023-10-06 15:09:00,21.324,21.324,21.324,21.324,309.0,BUFD +2023-10-06 15:07:00,21.36,21.36,21.36,21.36,4796.0,BUFD +2023-10-06 15:03:00,21.345,21.345,21.345,21.345,400.0,BUFD +2023-10-06 14:59:00,21.345,21.345,21.345,21.345,550.0,BUFD +2023-10-06 14:57:00,21.356,21.356,21.356,21.356,1150.0,BUFD +2023-10-06 14:52:00,21.36,21.36,21.36,21.36,1410.0,BUFD +2023-10-06 14:47:00,21.35,21.35,21.35,21.35,2816.0,BUFD +2023-10-06 14:45:00,21.355,21.355,21.355,21.355,249.0,BUFD +2023-10-06 14:43:00,21.346,21.346,21.346,21.346,270.0,BUFD +2023-10-06 14:42:00,21.345,21.345,21.345,21.345,211.0,BUFD +2023-10-06 14:36:00,21.33,21.33,21.33,21.33,394.0,BUFD +2023-10-06 14:28:00,21.339,21.339,21.32,21.32,13137.0,BUFD +2023-10-06 14:15:00,21.329,21.329,21.329,21.329,470.0,BUFD +2023-10-06 14:07:00,21.305,21.305,21.305,21.305,800.0,BUFD +2023-10-06 14:04:00,21.286,21.325,21.286,21.325,7024.0,BUFD +2023-10-06 13:59:00,21.33,21.33,21.305,21.305,1476.0,BUFD +2023-10-06 13:55:00,21.32,21.32,21.28,21.28,1009.0,BUFD +2023-10-06 13:51:00,21.311,21.311,21.311,21.311,186.0,BUFD +2023-10-06 13:39:00,21.28,21.28,21.28,21.28,2218.0,BUFD +2023-10-06 13:38:00,21.32,21.32,21.32,21.32,1250.0,BUFD +2023-10-06 13:35:00,21.33,21.33,21.28,21.28,428.0,BUFD +2023-10-06 13:32:00,21.3,21.3,21.3,21.3,201.0,BUFD +2023-10-06 13:31:00,21.287,21.32,21.287,21.319,1483.0,BUFD +2023-10-06 13:30:00,21.305,21.305,21.305,21.305,397.0,BUFD +2023-10-06 13:26:00,21.32,21.32,21.305,21.305,334.0,BUFD +2023-10-06 13:22:00,21.263,21.285,21.263,21.285,329.0,BUFD +2023-10-06 13:18:00,21.267,21.303,21.267,21.303,1688.0,BUFD +2023-10-06 13:01:00,21.262,21.262,21.262,21.262,376.0,BUFD +2023-10-06 12:58:00,21.271,21.271,21.271,21.271,282.0,BUFD +2023-10-06 12:50:00,21.28,21.28,21.28,21.28,100.0,BUFD +2023-10-06 12:46:00,21.256,21.256,21.256,21.256,100.0,BUFD +2023-10-06 12:33:00,21.24,21.24,21.24,21.24,5824.0,BUFD +2023-10-06 12:30:00,21.26,21.26,21.26,21.26,14072.0,BUFD +2023-10-06 12:25:00,21.27,21.27,21.27,21.27,4344.0,BUFD +2023-10-06 12:23:00,21.27,21.27,21.27,21.27,644.0,BUFD +2023-10-06 12:18:00,21.29,21.29,21.29,21.29,380.0,BUFD +2023-10-06 12:14:00,21.28,21.29,21.28,21.29,4602.0,BUFD +2023-10-06 12:06:00,21.26,21.26,21.26,21.26,1302.0,BUFD +2023-10-06 11:59:00,21.27,21.27,21.27,21.27,80133.0,BUFD +2023-10-06 11:57:00,21.29,21.29,21.29,21.29,1011.0,BUFD +2023-10-06 11:56:00,21.26,21.26,21.26,21.26,611.0,BUFD +2023-10-06 11:40:00,21.219,21.24,21.219,21.24,1366.0,BUFD +2023-10-06 11:31:00,21.17,21.17,21.17,21.17,5255.0,BUFD +2023-10-06 11:28:00,21.17,21.17,21.17,21.17,100.0,BUFD +2023-10-06 11:25:00,21.162,21.162,21.162,21.162,710.0,BUFD +2023-10-06 11:23:00,21.17,21.17,21.17,21.17,118.0,BUFD +2023-10-06 11:11:00,21.136,21.136,21.136,21.136,1898.0,BUFD +2023-10-06 11:09:00,21.119,21.119,21.119,21.119,477.0,BUFD +2023-10-06 11:07:00,21.13,21.13,21.13,21.13,100.0,BUFD +2023-10-06 10:33:00,21.07,21.07,21.07,21.07,411.0,BUFD +2023-10-06 09:59:00,21.025,21.025,21.025,21.025,100.0,BUFD +2023-10-06 09:46:00,21.04,21.09,21.04,21.09,415.0,BUFD +2023-10-06 09:45:00,21.04,21.04,21.04,21.04,100.0,BUFD +2023-10-06 09:30:00,21.08,21.08,21.08,21.08,1401.0,BUFD +2023-10-05 20:00:00,21.1,21.1,21.1,21.1,100.0,BUFD +2023-10-05 18:30:00,21.1,21.1,21.1,21.1,100.0,BUFD +2023-10-05 16:10:00,21.1,21.1,21.1,21.1,100.0,BUFD +2023-10-05 16:00:00,21.1,21.13,21.08,21.13,307.0,BUFD +2023-10-05 15:59:00,21.16,21.16,21.1,21.1,979.0,BUFD +2023-10-05 15:53:00,21.13,21.13,21.13,21.13,263.0,BUFD +2023-10-05 15:49:00,21.135,21.135,21.105,21.105,2340.0,BUFD +2023-10-05 15:48:00,21.158,21.158,21.158,21.158,538.0,BUFD +2023-10-05 15:47:00,21.149,21.149,21.149,21.149,1700.0,BUFD +2023-10-05 15:43:00,21.15,21.15,21.15,21.15,3572.0,BUFD +2023-10-05 15:39:00,21.122,21.122,21.122,21.122,624.0,BUFD +2023-10-05 15:38:00,21.102,21.102,21.102,21.102,239.0,BUFD +2023-10-05 15:25:00,21.135,21.135,21.135,21.135,163.0,BUFD +2023-10-05 15:21:00,21.135,21.135,21.135,21.135,1006.0,BUFD +2023-10-05 15:20:00,21.141,21.141,21.141,21.141,4135.0,BUFD +2023-10-05 15:13:00,21.167,21.167,21.167,21.167,425.0,BUFD +2023-10-05 15:06:00,21.13,21.13,21.13,21.13,3640.0,BUFD +2023-10-05 15:05:00,21.128,21.128,21.128,21.128,104.0,BUFD +2023-10-05 15:01:00,21.14,21.14,21.14,21.14,6132.0,BUFD +2023-10-05 14:58:00,21.179,21.179,21.179,21.179,133.0,BUFD +2023-10-05 14:53:00,21.114,21.114,21.114,21.114,3972.0,BUFD +2023-10-05 14:49:00,21.17,21.18,21.17,21.18,1500.0,BUFD +2023-10-05 14:35:00,21.14,21.14,21.14,21.14,100.0,BUFD +2023-10-05 14:25:00,21.12,21.12,21.12,21.12,550.0,BUFD +2023-10-05 14:17:00,21.11,21.11,21.11,21.11,1575.0,BUFD +2023-10-05 14:09:00,21.126,21.126,21.126,21.126,330.0,BUFD +2023-10-05 14:01:00,21.12,21.12,21.12,21.12,3077.0,BUFD +2023-10-05 13:56:00,21.105,21.105,21.105,21.105,367.0,BUFD +2023-10-05 13:54:00,21.12,21.12,21.12,21.12,237.0,BUFD +2023-10-05 13:46:00,21.12,21.12,21.12,21.12,100.0,BUFD +2023-10-05 13:40:00,21.11,21.11,21.11,21.11,500.0,BUFD +2023-10-05 13:35:00,21.11,21.11,21.11,21.11,395.0,BUFD +2023-10-05 13:25:00,21.09,21.09,21.09,21.09,4000.0,BUFD +2023-10-05 13:23:00,21.09,21.09,21.09,21.09,410.0,BUFD +2023-10-05 13:01:00,21.06,21.06,21.06,21.06,502.0,BUFD +2023-10-05 12:47:00,21.075,21.075,21.075,21.075,317.0,BUFD +2023-10-05 12:29:00,21.11,21.11,21.11,21.11,2960.0,BUFD +2023-10-05 12:28:00,21.09,21.09,21.09,21.09,100.0,BUFD +2023-10-05 12:24:00,21.06,21.06,21.06,21.06,475.0,BUFD +2023-10-05 12:20:00,21.057,21.057,21.057,21.057,118.0,BUFD +2023-10-05 12:08:00,21.06,21.06,21.06,21.06,313.0,BUFD +2023-10-05 12:03:00,21.07,21.07,21.07,21.07,100.0,BUFD +2023-10-05 11:41:00,21.054,21.054,21.054,21.054,1190.0,BUFD +2023-10-05 11:40:00,21.06,21.07,21.06,21.07,574.0,BUFD +2023-10-05 11:36:00,21.03,21.03,21.03,21.03,381.0,BUFD +2023-10-05 11:26:00,21.065,21.065,21.065,21.065,237.0,BUFD +2023-10-05 11:21:00,21.048,21.048,21.048,21.048,475.0,BUFD +2023-10-05 11:18:00,21.063,21.063,21.045,21.045,276.0,BUFD +2023-10-05 11:16:00,21.028,21.05,21.028,21.045,888.0,BUFD +2023-10-05 11:15:00,21.04,21.04,21.04,21.04,200.0,BUFD +2023-10-05 11:09:00,21.04,21.04,21.04,21.04,3760.0,BUFD +2023-10-05 11:06:00,21.05,21.05,21.05,21.05,3667.0,BUFD +2023-10-05 11:05:00,21.03,21.03,21.03,21.03,339.0,BUFD +2023-10-05 11:04:00,21.05,21.05,21.05,21.05,2590.0,BUFD +2023-10-05 11:01:00,21.02,21.02,21.015,21.015,754.0,BUFD +2023-10-05 10:58:00,21.08,21.08,21.02,21.06,1913.0,BUFD +2023-10-05 10:47:00,21.049,21.049,21.049,21.049,143.0,BUFD +2023-10-05 10:42:00,21.045,21.045,21.045,21.045,1206.0,BUFD +2023-10-05 10:41:00,21.003,21.003,21.003,21.003,188.0,BUFD +2023-10-05 10:34:00,21.11,21.12,21.11,21.12,3028.0,BUFD +2023-10-05 10:27:00,21.06,21.06,21.06,21.06,330.0,BUFD +2023-10-05 10:15:00,21.067,21.067,21.067,21.067,208.0,BUFD +2023-10-05 10:12:00,21.094,21.094,21.094,21.094,493.0,BUFD +2023-10-05 10:02:00,21.1,21.1,21.1,21.1,100.0,BUFD +2023-10-05 10:01:00,21.126,21.126,21.126,21.126,2582.0,BUFD +2023-10-05 10:00:00,21.128,21.128,21.128,21.128,1185.0,BUFD +2023-10-05 09:49:00,21.1,21.1,21.1,21.1,142.0,BUFD +2023-10-05 09:33:00,21.134,21.134,21.134,21.134,1190.0,BUFD +2023-10-05 09:30:00,21.16,21.16,21.16,21.16,2153.0,BUFD +2023-10-04 20:00:00,21.18,21.18,21.18,21.18,100.0,BUFD +2023-10-04 18:30:00,21.18,21.18,21.18,21.18,100.0,BUFD +2023-10-04 16:10:00,21.18,21.18,21.18,21.18,100.0,BUFD +2023-10-04 16:00:00,21.18,21.18,21.11,21.135,311.0,BUFD +2023-10-04 15:59:00,21.18,21.18,21.18,21.18,967.0,BUFD +2023-10-04 15:51:00,21.135,21.135,21.135,21.135,1336.0,BUFD +2023-10-04 15:47:00,21.153,21.153,21.153,21.153,185.0,BUFD +2023-10-04 15:36:00,21.14,21.167,21.14,21.167,1191.0,BUFD +2023-10-04 15:31:00,21.16,21.16,21.16,21.16,2400.0,BUFD +2023-10-04 15:30:00,21.12,21.12,21.12,21.12,2287.0,BUFD +2023-10-04 15:29:00,21.14,21.14,21.14,21.14,212.0,BUFD +2023-10-04 15:27:00,21.16,21.16,21.16,21.16,103.0,BUFD +2023-10-04 15:04:00,21.09,21.09,21.09,21.09,2387.0,BUFD +2023-10-04 15:03:00,21.12,21.12,21.12,21.12,113.0,BUFD +2023-10-04 15:02:00,21.12,21.12,21.12,21.12,567.0,BUFD +2023-10-04 14:59:00,21.11,21.11,21.09,21.11,1621.0,BUFD +2023-10-04 14:58:00,21.11,21.11,21.11,21.11,1200.0,BUFD +2023-10-04 14:57:00,21.091,21.11,21.091,21.11,1800.0,BUFD +2023-10-04 14:56:00,21.09,21.09,21.09,21.09,100.0,BUFD +2023-10-04 14:53:00,21.071,21.071,21.071,21.071,1616.0,BUFD +2023-10-04 14:49:00,21.089,21.089,21.089,21.089,615.0,BUFD +2023-10-04 14:45:00,21.06,21.06,21.06,21.06,2100.0,BUFD +2023-10-04 14:34:00,21.03,21.03,21.03,21.03,1242.0,BUFD +2023-10-04 14:31:00,21.03,21.072,21.03,21.072,4611.0,BUFD +2023-10-04 14:21:00,21.074,21.074,21.074,21.074,205.0,BUFD +2023-10-04 14:15:00,21.088,21.088,21.088,21.088,322.0,BUFD +2023-10-04 14:07:00,21.06,21.06,21.06,21.06,380.0,BUFD +2023-10-04 14:05:00,21.03,21.09,21.03,21.09,7380.0,BUFD +2023-10-04 13:51:00,21.032,21.032,21.032,21.032,5100.0,BUFD +2023-10-04 13:49:00,21.03,21.03,21.03,21.03,253.0,BUFD +2023-10-04 13:44:00,21.03,21.03,21.03,21.03,524.0,BUFD +2023-10-04 13:43:00,21.03,21.03,21.03,21.03,175.0,BUFD +2023-10-04 13:37:00,21.032,21.032,21.032,21.032,228.0,BUFD +2023-10-04 13:36:00,21.1,21.1,21.065,21.065,3215.0,BUFD +2023-10-04 13:28:00,21.101,21.101,21.101,21.101,472.0,BUFD +2023-10-04 13:08:00,21.092,21.092,21.092,21.092,2506.0,BUFD +2023-10-04 13:03:00,21.12,21.12,21.12,21.12,400.0,BUFD +2023-10-04 13:01:00,21.146,21.146,21.146,21.146,355.0,BUFD +2023-10-04 12:56:00,21.123,21.14,21.123,21.14,745.0,BUFD +2023-10-04 12:51:00,21.12,21.12,21.12,21.12,105.0,BUFD +2023-10-04 12:48:00,21.126,21.126,21.126,21.126,830.0,BUFD +2023-10-04 12:47:00,21.124,21.124,21.124,21.124,707.0,BUFD +2023-10-04 12:42:00,21.15,21.15,21.15,21.15,4714.0,BUFD +2023-10-04 12:40:00,21.12,21.12,21.12,21.12,161.0,BUFD +2023-10-04 12:34:00,21.121,21.121,21.121,21.121,292.0,BUFD +2023-10-04 12:23:00,21.14,21.14,21.14,21.14,380.0,BUFD +2023-10-04 12:20:00,21.139,21.139,21.139,21.139,1139.0,BUFD +2023-10-04 12:15:00,21.12,21.12,21.12,21.12,5248.0,BUFD +2023-10-04 12:11:00,21.129,21.129,21.129,21.129,160.0,BUFD +2023-10-04 12:07:00,21.113,21.113,21.113,21.113,1500.0,BUFD +2023-10-04 11:59:00,21.13,21.13,21.119,21.119,792.0,BUFD +2023-10-04 11:56:00,21.12,21.12,21.12,21.12,100.0,BUFD +2023-10-04 11:41:00,21.032,21.07,21.032,21.07,1211.0,BUFD +2023-10-04 11:32:00,21.053,21.06,21.053,21.06,1424.0,BUFD +2023-10-04 11:29:00,21.06,21.06,21.06,21.06,1154.0,BUFD +2023-10-04 11:27:00,21.09,21.09,21.09,21.09,219.0,BUFD +2023-10-04 11:25:00,21.08,21.08,21.08,21.08,100.0,BUFD +2023-10-04 11:12:00,21.043,21.043,21.043,21.043,512.0,BUFD +2023-10-04 11:09:00,21.041,21.041,21.041,21.041,351.0,BUFD +2023-10-04 11:07:00,21.022,21.022,21.022,21.022,530.0,BUFD +2023-10-04 10:48:00,21.03,21.03,21.03,21.03,200.0,BUFD +2023-10-04 10:41:00,21.068,21.068,21.06,21.06,2155.0,BUFD +2023-10-04 10:36:00,21.052,21.052,21.052,21.052,323.0,BUFD +2023-10-04 10:28:00,21.03,21.03,21.03,21.03,200.0,BUFD +2023-10-04 10:02:00,21.06,21.06,21.034,21.034,3499.0,BUFD +2023-10-04 09:59:00,21.099,21.099,21.099,21.099,1280.0,BUFD +2023-10-04 09:56:00,21.088,21.088,21.088,21.088,711.0,BUFD +2023-10-04 09:52:00,21.075,21.075,21.075,21.075,711.0,BUFD +2023-10-04 09:44:00,21.09,21.09,21.09,21.09,600.0,BUFD +2023-10-04 09:41:00,21.051,21.108,21.051,21.108,1078.0,BUFD +2023-10-04 09:39:00,21.089,21.089,21.089,21.089,248.0,BUFD +2023-10-04 09:31:00,21.11,21.11,21.11,21.11,274.0,BUFD +2023-10-04 09:30:00,21.07,21.07,21.07,21.07,5342.0,BUFD +2023-10-03 20:00:00,21.07,21.07,21.07,21.07,2000.0,BUFD +2023-10-03 18:30:00,21.07,21.07,21.07,21.07,2000.0,BUFD +2023-10-03 16:10:00,21.07,21.07,21.07,21.07,2000.0,BUFD +2023-10-03 16:00:00,21.07,21.07,21.07,21.07,6000.0,BUFD +2023-10-03 15:59:00,21.05,21.06,21.05,21.06,393.0,BUFD +2023-10-03 15:49:00,21.03,21.03,21.03,21.03,3440.0,BUFD +2023-10-03 15:42:00,21.014,21.014,21.014,21.014,120.0,BUFD +2023-10-03 15:41:00,21.021,21.021,21.021,21.021,903.0,BUFD +2023-10-03 15:40:00,21.03,21.03,21.03,21.03,124.0,BUFD +2023-10-03 15:37:00,20.99,20.99,20.99,20.99,458.0,BUFD +2023-10-03 15:35:00,20.991,20.991,20.991,20.991,293.0,BUFD +2023-10-03 15:34:00,21.03,21.03,20.99,20.99,1121.0,BUFD +2023-10-03 15:23:00,21.015,21.015,21.015,21.015,569.0,BUFD +2023-10-03 15:20:00,21.015,21.015,21.015,21.015,174.0,BUFD +2023-10-03 15:09:00,21.01,21.01,21.01,21.01,1160.0,BUFD +2023-10-03 14:45:00,21.04,21.04,21.016,21.016,1545.0,BUFD +2023-10-03 14:42:00,21.015,21.015,21.015,21.015,447.0,BUFD +2023-10-03 14:41:00,21.04,21.04,21.04,21.04,436.0,BUFD +2023-10-03 14:37:00,21.012,21.012,21.012,21.012,300.0,BUFD +2023-10-03 14:26:00,21.008,21.008,21.008,21.008,442.0,BUFD +2023-10-03 14:23:00,21.009,21.009,21.009,21.009,118.0,BUFD +2023-10-03 14:15:00,21.02,21.02,21.02,21.02,2734.0,BUFD +2023-10-03 14:09:00,21.02,21.02,20.96,20.96,2175.0,BUFD +2023-10-03 13:49:00,21.04,21.04,21.04,21.04,200.0,BUFD +2023-10-03 13:45:00,21.055,21.055,21.055,21.055,149.0,BUFD +2023-10-03 13:39:00,21.05,21.05,21.05,21.05,630.0,BUFD +2023-10-03 13:34:00,21.06,21.06,21.06,21.06,237.0,BUFD +2023-10-03 13:32:00,21.06,21.06,21.06,21.06,193.0,BUFD +2023-10-03 13:08:00,21.08,21.08,21.08,21.08,478.0,BUFD +2023-10-03 13:06:00,21.04,21.04,21.04,21.04,3326.0,BUFD +2023-10-03 12:48:00,21.04,21.04,21.04,21.04,2406.0,BUFD +2023-10-03 12:41:00,21.068,21.069,21.068,21.069,511.0,BUFD +2023-10-03 12:40:00,21.032,21.032,21.032,21.032,212.0,BUFD +2023-10-03 12:32:00,21.049,21.049,21.049,21.049,674.0,BUFD +2023-10-03 12:26:00,21.05,21.07,21.05,21.055,1538.0,BUFD +2023-10-03 12:24:00,21.07,21.07,21.07,21.07,169.0,BUFD +2023-10-03 12:19:00,21.03,21.03,21.03,21.03,106.0,BUFD +2023-10-03 12:18:00,21.036,21.07,21.036,21.07,757.0,BUFD +2023-10-03 11:24:00,21.037,21.037,21.037,21.037,2373.0,BUFD +2023-10-03 11:21:00,21.06,21.06,21.06,21.06,770.0,BUFD +2023-10-03 11:20:00,21.06,21.06,21.06,21.06,200.0,BUFD +2023-10-03 11:15:00,21.051,21.051,21.05,21.05,866.0,BUFD +2023-10-03 11:14:00,21.05,21.05,21.05,21.05,110.0,BUFD +2023-10-03 11:10:00,21.04,21.04,21.04,21.04,473655.0,BUFD +2023-10-03 11:09:00,21.059,21.06,21.05,21.06,1053.0,BUFD +2023-10-03 11:06:00,21.052,21.052,21.052,21.052,689.0,BUFD +2023-10-03 11:00:00,21.07,21.07,21.07,21.07,207.0,BUFD +2023-10-03 10:45:00,21.088,21.088,21.088,21.088,923.0,BUFD +2023-10-03 10:44:00,21.089,21.089,21.089,21.089,1219.0,BUFD +2023-10-03 10:41:00,21.09,21.09,21.09,21.09,200.0,BUFD +2023-10-03 10:38:00,21.06,21.06,21.06,21.06,15150.0,BUFD +2023-10-03 10:37:00,21.109,21.109,21.109,21.109,317.0,BUFD +2023-10-03 10:32:00,21.031,21.031,21.031,21.031,269.0,BUFD +2023-10-03 10:30:00,21.088,21.088,21.088,21.088,722.0,BUFD +2023-10-03 10:29:00,21.065,21.065,21.065,21.065,149.0,BUFD +2023-10-03 10:28:00,21.067,21.067,21.067,21.067,137.0,BUFD +2023-10-03 10:19:00,21.065,21.065,21.065,21.065,620.0,BUFD +2023-10-03 10:16:00,21.041,21.041,21.041,21.041,200.0,BUFD +2023-10-03 09:56:00,21.18,21.18,21.18,21.18,475.0,BUFD +2023-10-03 09:54:00,21.22,21.22,21.22,21.22,128.0,BUFD +2023-10-03 09:50:00,21.153,21.153,21.153,21.153,1815.0,BUFD +2023-10-03 09:43:00,21.11,21.11,21.11,21.11,6473.0,BUFD +2023-10-03 09:35:00,21.17,21.17,21.17,21.17,302.0,BUFD +2023-10-03 09:32:00,21.17,21.17,21.17,21.17,470.0,BUFD +2023-10-02 20:00:00,21.25,21.25,21.25,21.25,100.0,BUFD +2023-10-02 18:30:00,21.25,21.25,21.25,21.25,100.0,BUFD +2023-10-02 16:10:00,21.25,21.25,21.25,21.25,100.0,BUFD +2023-10-02 16:00:00,21.25,21.25,21.19,21.19,358.0,BUFD +2023-10-02 15:59:00,21.25,21.25,21.25,21.25,2294.0,BUFD +2023-10-02 15:51:00,21.19,21.19,21.19,21.19,6642.0,BUFD +2023-10-02 15:49:00,21.195,21.22,21.195,21.22,1864.0,BUFD +2023-10-02 15:48:00,21.171,21.22,21.171,21.22,2662.0,BUFD +2023-10-02 15:47:00,21.177,21.177,21.177,21.177,200.0,BUFD +2023-10-02 15:37:00,21.22,21.22,21.22,21.22,351.0,BUFD +2023-10-02 15:35:00,21.19,21.21,21.16,21.16,1479.0,BUFD +2023-10-02 15:34:00,21.22,21.22,21.22,21.22,122.0,BUFD +2023-10-02 15:23:00,21.21,21.21,21.186,21.186,2699.0,BUFD +2023-10-02 15:11:00,21.141,21.141,21.141,21.141,405.0,BUFD +2023-10-02 15:05:00,21.16,21.16,21.16,21.16,845.0,BUFD +2023-10-02 14:59:00,21.17,21.18,21.169,21.169,2409.0,BUFD +2023-10-02 14:56:00,21.18,21.18,21.18,21.18,1295.0,BUFD +2023-10-02 14:48:00,21.13,21.13,21.13,21.13,239.0,BUFD +2023-10-02 14:47:00,21.17,21.17,21.17,21.17,205.0,BUFD +2023-10-02 14:45:00,21.15,21.15,21.15,21.15,121.0,BUFD +2023-10-02 14:37:00,21.155,21.155,21.155,21.155,300.0,BUFD +2023-10-02 14:34:00,21.18,21.18,21.18,21.18,154.0,BUFD +2023-10-02 14:31:00,21.135,21.135,21.135,21.135,329.0,BUFD +2023-10-02 14:29:00,21.162,21.162,21.162,21.162,1206.0,BUFD +2023-10-02 14:16:00,21.18,21.18,21.18,21.18,1022.0,BUFD +2023-10-02 14:07:00,21.2,21.2,21.2,21.2,332.0,BUFD +2023-10-02 13:34:00,21.19,21.19,21.17,21.17,1446.0,BUFD +2023-10-02 13:31:00,21.19,21.19,21.19,21.19,4600.0,BUFD +2023-10-02 13:26:00,21.17,21.17,21.17,21.17,389.0,BUFD +2023-10-02 13:24:00,21.18,21.19,21.153,21.153,4797.0,BUFD +2023-10-02 13:16:00,21.12,21.12,21.12,21.12,111.0,BUFD +2023-10-02 13:10:00,21.17,21.17,21.17,21.17,1940.0,BUFD +2023-10-02 13:02:00,21.17,21.17,21.17,21.17,1584.0,BUFD +2023-10-02 12:55:00,21.13,21.13,21.13,21.13,704.0,BUFD +2023-10-02 12:36:00,21.151,21.151,21.151,21.151,1001.0,BUFD +2023-10-02 12:23:00,21.19,21.19,21.19,21.19,123.0,BUFD +2023-10-02 12:03:00,21.18,21.19,21.18,21.19,2319.0,BUFD +2023-10-02 12:00:00,21.18,21.2,21.18,21.2,3102.0,BUFD +2023-10-02 11:55:00,21.185,21.19,21.185,21.19,2634.0,BUFD +2023-10-02 11:51:00,21.23,21.23,21.219,21.22,19567.0,BUFD +2023-10-02 11:37:00,21.22,21.22,21.22,21.22,378.0,BUFD +2023-10-02 11:35:00,21.231,21.28,21.222,21.222,1753.0,BUFD +2023-10-02 11:00:00,21.2,21.23,21.2,21.23,5602.0,BUFD +2023-10-02 10:57:00,21.18,21.22,21.17,21.17,2337.0,BUFD +2023-10-02 10:55:00,21.2,21.2,21.2,21.2,251.0,BUFD +2023-10-02 10:53:00,21.2,21.2,21.2,21.2,141.0,BUFD +2023-10-02 10:50:00,21.2,21.2,21.2,21.2,501.0,BUFD +2023-10-02 10:49:00,21.189,21.189,21.189,21.189,105.0,BUFD +2023-10-02 10:26:00,21.22,21.22,21.22,21.22,155.0,BUFD +2023-10-02 10:22:00,21.21,21.21,21.21,21.21,246.0,BUFD +2023-10-02 10:20:00,21.23,21.23,21.23,21.23,329.0,BUFD +2023-10-02 09:30:00,21.24,21.24,21.24,21.24,1276.0,BUFD +2023-09-29 20:00:00,21.25,21.25,21.25,21.25,100.0,BUFD +2023-09-29 18:30:00,21.25,21.25,21.25,21.25,100.0,BUFD +2023-09-29 16:10:00,21.25,21.25,21.25,21.25,100.0,BUFD +2023-09-29 16:00:00,21.25,21.25,21.19,21.25,328.0,BUFD +2023-09-29 15:59:00,21.25,21.26,21.233,21.25,3697.0,BUFD +2023-09-29 15:58:00,21.22,21.22,21.22,21.22,728.0,BUFD +2023-09-29 15:47:00,21.26,21.26,21.235,21.25,2200.0,BUFD +2023-09-29 15:44:00,21.24,21.24,21.24,21.24,383.0,BUFD +2023-09-29 15:39:00,21.24,21.24,21.24,21.24,141.0,BUFD +2023-09-29 15:23:00,21.25,21.25,21.25,21.25,100.0,BUFD +2023-09-29 15:18:00,21.26,21.26,21.26,21.26,500.0,BUFD +2023-09-29 15:13:00,21.22,21.25,21.22,21.25,1125.0,BUFD +2023-09-29 15:03:00,21.248,21.25,21.221,21.25,1595.0,BUFD +2023-09-29 14:59:00,21.26,21.26,21.26,21.26,555.0,BUFD +2023-09-29 14:55:00,21.201,21.201,21.201,21.201,500.0,BUFD +2023-09-29 14:51:00,21.22,21.22,21.219,21.219,575.0,BUFD +2023-09-29 14:46:00,21.23,21.24,21.216,21.22,2400.0,BUFD +2023-09-29 14:40:00,21.2,21.21,21.2,21.21,233.0,BUFD +2023-09-29 14:31:00,21.162,21.162,21.162,21.162,352.0,BUFD +2023-09-29 14:23:00,21.21,21.21,21.21,21.21,1415.0,BUFD +2023-09-29 14:09:00,21.17,21.2,21.17,21.2,5823.0,BUFD +2023-09-29 14:05:00,21.18,21.18,21.18,21.18,6552.0,BUFD +2023-09-29 14:03:00,21.185,21.185,21.185,21.185,291.0,BUFD +2023-09-29 13:57:00,21.198,21.198,21.198,21.198,287.0,BUFD +2023-09-29 13:52:00,21.205,21.205,21.205,21.205,323.0,BUFD +2023-09-29 13:48:00,21.24,21.24,21.24,21.24,145.0,BUFD +2023-09-29 13:47:00,21.24,21.25,21.24,21.24,1246.0,BUFD +2023-09-29 13:46:00,21.23,21.24,21.23,21.24,2795.0,BUFD +2023-09-29 13:41:00,21.21,21.229,21.21,21.229,440.0,BUFD +2023-09-29 13:23:00,21.19,21.19,21.19,21.19,109.0,BUFD +2023-09-29 13:13:00,21.2,21.2,21.2,21.2,200.0,BUFD +2023-09-29 13:10:00,21.21,21.21,21.05,21.19,129054.0,BUFD +2023-09-29 13:06:00,21.228,21.228,21.228,21.228,2007.0,BUFD +2023-09-29 13:02:00,21.25,21.25,21.25,21.25,372.0,BUFD +2023-09-29 12:44:00,21.3,21.3,21.3,21.3,400.0,BUFD +2023-09-29 12:43:00,21.305,21.305,21.305,21.305,100.0,BUFD +2023-09-29 12:42:00,21.3,21.305,21.3,21.305,1307.0,BUFD +2023-09-29 12:40:00,21.31,21.31,21.31,21.31,1781.0,BUFD +2023-09-29 12:30:00,21.31,21.31,21.31,21.31,1729.0,BUFD +2023-09-29 12:23:00,21.3,21.3,21.3,21.3,103.0,BUFD +2023-09-29 12:16:00,21.3,21.3,21.3,21.3,100.0,BUFD +2023-09-29 12:12:00,21.31,21.31,21.31,21.31,20684.0,BUFD +2023-09-29 12:10:00,21.29,21.29,21.29,21.29,629.0,BUFD +2023-09-29 12:04:00,21.3,21.3,21.3,21.3,100.0,BUFD +2023-09-29 11:51:00,21.32,21.32,21.32,21.32,120.0,BUFD +2023-09-29 11:43:00,21.3,21.3,21.295,21.295,500.0,BUFD +2023-09-29 11:42:00,21.32,21.33,21.318,21.328,8532.0,BUFD +2023-09-29 11:39:00,21.3,21.3,21.3,21.3,1699.0,BUFD +2023-09-29 11:38:00,21.3,21.3,21.3,21.3,400.0,BUFD +2023-09-29 11:30:00,21.33,21.33,21.33,21.33,400.0,BUFD +2023-09-29 11:24:00,21.38,21.38,21.38,21.38,103.0,BUFD +2023-09-29 11:23:00,21.335,21.335,21.335,21.335,343.0,BUFD +2023-09-29 11:16:00,21.348,21.348,21.348,21.348,314.0,BUFD +2023-09-29 11:13:00,21.349,21.349,21.349,21.349,349.0,BUFD +2023-09-29 10:52:00,21.37,21.37,21.37,21.37,470.0,BUFD +2023-09-29 10:48:00,21.321,21.321,21.321,21.321,244.0,BUFD +2023-09-29 10:47:00,21.38,21.38,21.38,21.38,112.0,BUFD +2023-09-29 10:46:00,21.37,21.37,21.37,21.37,362.0,BUFD +2023-09-29 10:42:00,21.37,21.37,21.37,21.37,10782.0,BUFD +2023-09-29 10:33:00,21.36,21.37,21.36,21.37,1490.0,BUFD +2023-09-29 10:20:00,21.345,21.38,21.345,21.37,1208.0,BUFD +2023-09-29 09:30:00,21.34,21.34,21.34,21.34,2943.0,BUFD diff --git a/data/BUFF_2023_10_21.csv b/data/BUFF_2023_10_21.csv new file mode 100644 index 000000000..e474c1c9f --- /dev/null +++ b/data/BUFF_2023_10_21.csv @@ -0,0 +1,817 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 20:00:00,37.17,37.17,37.17,37.17,100.0,BUFF +2023-10-20 18:30:00,37.17,37.17,37.17,37.17,100.0,BUFF +2023-10-20 16:10:00,37.17,37.17,37.17,37.17,100.0,BUFF +2023-10-20 16:00:00,37.17,37.2,37.1,37.2,232.0,BUFF +2023-10-20 15:59:00,37.17,37.17,37.17,37.17,232.0,BUFF +2023-10-20 15:58:00,37.17,37.17,37.17,37.17,208.0,BUFF +2023-10-20 15:56:00,37.17,37.17,37.17,37.17,469.0,BUFF +2023-10-20 15:37:00,37.2,37.2,37.2,37.2,124.0,BUFF +2023-10-20 15:10:00,37.23,37.23,37.23,37.23,1037.0,BUFF +2023-10-20 14:42:00,37.223,37.223,37.223,37.223,496.0,BUFF +2023-10-20 14:40:00,37.18,37.18,37.18,37.18,275.0,BUFF +2023-10-20 14:24:00,37.226,37.226,37.226,37.226,2675.0,BUFF +2023-10-20 14:13:00,37.23,37.23,37.23,37.23,149.0,BUFF +2023-10-20 13:47:00,37.359,37.359,37.359,37.359,249.0,BUFF +2023-10-20 13:29:00,37.332,37.332,37.332,37.332,198.0,BUFF +2023-10-20 13:28:00,37.32,37.32,37.32,37.32,100.0,BUFF +2023-10-20 13:05:00,37.305,37.305,37.305,37.305,604.0,BUFF +2023-10-20 13:01:00,37.315,37.315,37.315,37.315,1100.0,BUFF +2023-10-20 12:59:00,37.3,37.3,37.3,37.3,100.0,BUFF +2023-10-20 12:46:00,37.285,37.285,37.285,37.285,155.0,BUFF +2023-10-20 12:39:00,37.29,37.29,37.29,37.29,134.0,BUFF +2023-10-20 12:32:00,37.29,37.29,37.274,37.274,804.0,BUFF +2023-10-20 12:23:00,37.245,37.245,37.245,37.245,150.0,BUFF +2023-10-20 11:56:00,37.27,37.31,37.26,37.28,1984.0,BUFF +2023-10-19 20:00:00,37.444,37.444,37.444,37.444,100.0,BUFF +2023-10-19 18:30:00,37.444,37.444,37.444,37.444,100.0,BUFF +2023-10-19 16:10:00,37.444,37.444,37.444,37.444,100.0,BUFF +2023-10-19 16:00:00,37.444,37.46,37.42,37.46,301.0,BUFF +2023-10-19 15:17:00,37.46,37.47,37.46,37.47,9966.0,BUFF +2023-10-19 15:13:00,37.48,37.485,37.48,37.48,952.0,BUFF +2023-10-19 15:12:00,37.465,37.49,37.465,37.49,1278.0,BUFF +2023-10-19 15:10:00,37.48,37.48,37.48,37.48,114.0,BUFF +2023-10-19 14:57:00,37.475,37.475,37.475,37.475,104.0,BUFF +2023-10-19 14:56:00,37.46,37.46,37.46,37.46,297.0,BUFF +2023-10-19 14:55:00,37.46,37.46,37.46,37.46,6343.0,BUFF +2023-10-19 14:43:00,37.46,37.46,37.46,37.46,125.0,BUFF +2023-10-19 14:26:00,37.59,37.59,37.57,37.59,659.0,BUFF +2023-10-19 14:22:00,37.56,37.56,37.555,37.56,1500.0,BUFF +2023-10-19 14:16:00,37.588,37.588,37.588,37.588,398.0,BUFF +2023-10-19 13:17:00,37.708,37.708,37.708,37.708,205.0,BUFF +2023-10-19 13:15:00,37.68,37.68,37.68,37.68,150.0,BUFF +2023-10-19 13:12:00,37.725,37.725,37.725,37.725,244.0,BUFF +2023-10-19 12:47:00,37.59,37.59,37.59,37.59,130.0,BUFF +2023-10-19 12:34:00,37.54,37.54,37.54,37.54,110.0,BUFF +2023-10-19 12:21:00,37.773,37.773,37.773,37.773,137.0,BUFF +2023-10-19 11:55:00,37.63,37.63,37.63,37.63,733.0,BUFF +2023-10-19 11:29:00,37.56,37.56,37.56,37.56,300.0,BUFF +2023-10-19 11:22:00,37.53,37.53,37.5,37.5,584.0,BUFF +2023-10-19 11:20:00,37.564,37.564,37.564,37.564,127.0,BUFF +2023-10-19 11:18:00,37.551,37.55,37.551,37.55,139.0,BUFF +2023-10-19 11:06:00,37.605,37.605,37.605,37.605,107.0,BUFF +2023-10-19 10:59:00,37.61,37.63,37.61,37.61,406.0,BUFF +2023-10-19 10:58:00,37.61,37.61,37.61,37.61,300.0,BUFF +2023-10-19 10:57:00,37.61,37.61,37.61,37.61,400.0,BUFF +2023-10-19 10:56:00,37.61,37.61,37.61,37.61,300.0,BUFF +2023-10-19 10:55:00,37.61,37.61,37.61,37.61,400.0,BUFF +2023-10-19 10:54:00,37.61,37.63,37.61,37.63,400.0,BUFF +2023-10-19 10:53:00,37.63,37.63,37.63,37.63,100.0,BUFF +2023-10-19 10:52:00,37.63,37.63,37.63,37.63,400.0,BUFF +2023-10-19 10:51:00,37.64,37.64,37.62,37.62,300.0,BUFF +2023-10-19 10:50:00,37.59,37.62,37.59,37.62,500.0,BUFF +2023-10-19 10:00:00,37.651,37.651,37.651,37.65,311.0,BUFF +2023-10-18 20:00:00,37.65,37.65,37.65,37.65,257.0,BUFF +2023-10-18 18:30:00,37.65,37.65,37.65,37.65,257.0,BUFF +2023-10-18 16:10:00,37.65,37.65,37.65,37.65,257.0,BUFF +2023-10-18 16:00:00,37.65,37.65,37.59,37.65,871.0,BUFF +2023-10-18 15:59:00,37.63,37.63,37.63,37.63,192.0,BUFF +2023-10-18 15:50:00,37.6,37.61,37.59,37.59,507.0,BUFF +2023-10-18 15:49:00,37.63,37.63,37.63,37.63,229.0,BUFF +2023-10-18 15:48:00,37.62,37.62,37.62,37.62,175.0,BUFF +2023-10-18 15:47:00,37.625,37.625,37.625,37.625,175.0,BUFF +2023-10-18 15:45:00,37.64,37.64,37.64,37.64,592.0,BUFF +2023-10-18 15:44:00,37.67,37.67,37.67,37.67,202.0,BUFF +2023-10-18 15:43:00,37.67,37.67,37.67,37.67,200.0,BUFF +2023-10-18 15:40:00,37.675,37.69,37.675,37.675,432.0,BUFF +2023-10-18 15:36:00,37.69,37.69,37.69,37.69,100.0,BUFF +2023-10-18 15:30:00,37.69,37.69,37.69,37.69,211.0,BUFF +2023-10-18 15:29:00,37.64,37.64,37.64,37.64,1032.0,BUFF +2023-10-18 15:28:00,37.69,37.69,37.69,37.69,100.0,BUFF +2023-10-18 15:23:00,37.7,37.7,37.7,37.7,3024.0,BUFF +2023-10-18 15:09:00,37.69,37.69,37.69,37.69,113.0,BUFF +2023-10-18 14:46:00,37.73,37.73,37.73,37.73,100.0,BUFF +2023-10-18 14:44:00,37.715,37.715,37.715,37.715,127.0,BUFF +2023-10-18 14:24:00,37.755,37.755,37.755,37.755,292.0,BUFF +2023-10-18 14:22:00,37.72,37.72,37.72,37.72,564.0,BUFF +2023-10-18 14:06:00,37.763,37.763,37.763,37.763,146.0,BUFF +2023-10-18 13:56:00,37.76,37.76,37.76,37.76,100.0,BUFF +2023-10-18 13:09:00,37.795,37.795,37.795,37.795,318.0,BUFF +2023-10-18 12:46:00,37.76,37.76,37.76,37.76,100.0,BUFF +2023-10-18 12:39:00,37.789,37.789,37.72,37.72,1574.0,BUFF +2023-10-18 12:21:00,37.76,37.76,37.76,37.76,100.0,BUFF +2023-10-18 11:17:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-18 11:11:00,37.799,37.799,37.799,37.799,642.0,BUFF +2023-10-18 11:09:00,37.77,37.77,37.77,37.77,142.0,BUFF +2023-10-18 11:07:00,37.801,37.801,37.801,37.801,529.0,BUFF +2023-10-18 11:06:00,37.78,37.78,37.78,37.78,127.0,BUFF +2023-10-18 10:10:00,37.825,37.83,37.825,37.83,283.0,BUFF +2023-10-18 09:48:00,37.88,37.88,37.88,37.88,329.0,BUFF +2023-10-18 09:40:00,37.84,37.84,37.84,37.84,266.0,BUFF +2023-10-17 20:00:00,37.954,37.954,37.954,37.954,100.0,BUFF +2023-10-17 18:30:00,37.954,37.954,37.954,37.954,100.0,BUFF +2023-10-17 16:10:00,37.954,37.954,37.954,37.954,100.0,BUFF +2023-10-17 16:00:00,37.954,37.954,37.87,37.87,403.0,BUFF +2023-10-17 15:53:00,37.94,37.94,37.94,37.94,17384.0,BUFF +2023-10-17 15:47:00,37.969,37.969,37.939,37.939,788.0,BUFF +2023-10-17 15:42:00,37.92,37.92,37.92,37.92,100.0,BUFF +2023-10-17 15:37:00,37.92,37.92,37.92,37.92,404.0,BUFF +2023-10-17 15:12:00,37.965,37.965,37.96,37.96,296.0,BUFF +2023-10-17 15:11:00,37.906,37.906,37.906,37.906,180.0,BUFF +2023-10-17 15:06:00,37.87,37.87,37.87,37.87,202.0,BUFF +2023-10-17 14:53:00,37.924,37.924,37.924,37.924,175.0,BUFF +2023-10-17 13:49:00,37.93,37.93,37.93,37.93,4921.0,BUFF +2023-10-17 13:35:00,37.98,37.98,37.98,37.98,250.0,BUFF +2023-10-17 13:30:00,38.015,38.015,38.015,38.015,900.0,BUFF +2023-10-17 12:53:00,38.02,38.02,38.02,38.02,320.0,BUFF +2023-10-17 12:52:00,38.075,38.075,38.07,38.07,250.0,BUFF +2023-10-17 12:22:00,38.07,38.07,38.07,38.07,235.0,BUFF +2023-10-17 11:45:00,38.035,38.035,38.035,38.035,402.0,BUFF +2023-10-17 11:22:00,37.995,37.995,37.969,37.968,3271.0,BUFF +2023-10-17 11:16:00,37.99,37.99,37.99,37.99,4844.0,BUFF +2023-10-17 10:38:00,37.945,37.945,37.945,37.945,200.0,BUFF +2023-10-17 10:37:00,37.94,37.94,37.94,37.94,100.0,BUFF +2023-10-17 10:35:00,37.92,37.92,37.92,37.92,232.0,BUFF +2023-10-17 10:26:00,37.851,37.851,37.851,37.851,265.0,BUFF +2023-10-17 10:13:00,37.84,37.84,37.84,37.84,123.0,BUFF +2023-10-17 10:02:00,37.805,37.805,37.8,37.8,216.0,BUFF +2023-10-17 09:42:00,37.79,37.79,37.79,37.79,263.0,BUFF +2023-10-17 09:32:00,37.87,37.88,37.87,37.87,2586.0,BUFF +2023-10-17 09:30:00,37.73,37.73,37.73,37.73,173.0,BUFF +2023-10-16 20:00:00,37.993,37.993,37.993,37.993,100.0,BUFF +2023-10-16 18:30:00,37.993,37.993,37.993,37.993,100.0,BUFF +2023-10-16 16:10:00,37.993,37.993,37.993,37.993,100.0,BUFF +2023-10-16 16:00:00,37.993,38.03,37.94,38.03,505.0,BUFF +2023-10-16 15:50:00,38.02,38.025,38.016,38.016,854.0,BUFF +2023-10-16 15:49:00,38.03,38.04,38.03,38.03,13306.0,BUFF +2023-10-16 15:32:00,37.97,37.97,37.97,37.97,286.0,BUFF +2023-10-16 15:30:00,37.98,37.98,37.98,37.98,152.0,BUFF +2023-10-16 15:23:00,38.0,38.0,38.0,38.0,428.0,BUFF +2023-10-16 15:17:00,38.025,38.025,38.02,38.02,325.0,BUFF +2023-10-16 15:07:00,38.01,38.02,38.01,38.01,2477.0,BUFF +2023-10-16 15:01:00,37.985,37.985,37.985,37.985,154.0,BUFF +2023-10-16 14:36:00,37.965,37.965,37.965,37.965,364.0,BUFF +2023-10-16 13:53:00,37.91,37.91,37.91,37.91,221.0,BUFF +2023-10-16 13:44:00,37.95,37.95,37.95,37.95,400.0,BUFF +2023-10-16 13:32:00,37.91,37.91,37.91,37.91,100.0,BUFF +2023-10-16 13:25:00,37.87,37.87,37.81,37.81,17147.0,BUFF +2023-10-16 13:20:00,37.97,37.97,37.97,37.97,200.0,BUFF +2023-10-16 13:06:00,37.97,37.97,37.97,37.97,115.0,BUFF +2023-10-16 12:28:00,37.965,37.965,37.965,37.965,149.0,BUFF +2023-10-16 12:18:00,37.961,37.961,37.961,37.961,435.0,BUFF +2023-10-16 12:17:00,38.003,38.003,38.003,38.003,168.0,BUFF +2023-10-16 12:01:00,37.96,37.96,37.96,37.96,435.0,BUFF +2023-10-16 11:52:00,37.978,37.978,37.978,37.978,343.0,BUFF +2023-10-16 11:20:00,37.995,37.995,37.995,37.995,1325.0,BUFF +2023-10-16 11:14:00,38.02,38.02,38.02,38.02,182.0,BUFF +2023-10-16 10:51:00,38.01,38.01,38.01,38.01,1974.0,BUFF +2023-10-16 10:13:00,37.911,37.911,37.911,37.911,223.0,BUFF +2023-10-13 20:00:00,37.64,37.64,37.64,37.64,100.0,BUFF +2023-10-13 18:30:00,37.64,37.64,37.64,37.64,100.0,BUFF +2023-10-13 16:10:00,37.64,37.64,37.64,37.64,100.0,BUFF +2023-10-13 16:00:00,37.64,37.69,37.64,37.64,314.0,BUFF +2023-10-13 15:59:00,37.65,37.65,37.64,37.64,1585.0,BUFF +2023-10-13 15:57:00,37.65,37.65,37.65,37.65,600.0,BUFF +2023-10-13 15:56:00,37.66,37.66,37.64,37.66,700.0,BUFF +2023-10-13 15:54:00,37.65,37.65,37.65,37.65,500.0,BUFF +2023-10-13 15:51:00,37.65,37.65,37.65,37.65,500.0,BUFF +2023-10-13 15:49:00,37.65,37.65,37.65,37.65,300.0,BUFF +2023-10-13 15:48:00,37.63,37.63,37.63,37.63,500.0,BUFF +2023-10-13 15:45:00,37.62,37.62,37.62,37.62,500.0,BUFF +2023-10-13 15:43:00,37.64,37.64,37.64,37.64,300.0,BUFF +2023-10-13 15:39:00,37.65,37.65,37.65,37.65,500.0,BUFF +2023-10-13 15:36:00,37.65,37.65,37.65,37.65,400.0,BUFF +2023-10-13 15:32:00,37.65,37.65,37.65,37.65,500.0,BUFF +2023-10-13 15:28:00,37.64,37.64,37.64,37.64,225.0,BUFF +2023-10-13 15:24:00,37.66,37.66,37.66,37.66,400.0,BUFF +2023-10-13 15:20:00,37.67,37.67,37.66,37.66,400.0,BUFF +2023-10-13 15:12:00,37.69,37.69,37.69,37.69,158.0,BUFF +2023-10-13 15:07:00,37.67,37.67,37.67,37.67,700.0,BUFF +2023-10-13 15:06:00,37.67,37.67,37.67,37.67,400.0,BUFF +2023-10-13 15:03:00,37.67,37.709,37.67,37.709,1677.0,BUFF +2023-10-13 15:00:00,37.69,37.69,37.69,37.69,328.0,BUFF +2023-10-13 14:59:00,37.65,37.65,37.65,37.65,300.0,BUFF +2023-10-13 14:56:00,37.669,37.669,37.669,37.669,265.0,BUFF +2023-10-13 14:55:00,37.65,37.65,37.65,37.65,359.0,BUFF +2023-10-13 14:54:00,37.67,37.67,37.67,37.67,171.0,BUFF +2023-10-13 14:51:00,37.62,37.64,37.62,37.64,300.0,BUFF +2023-10-13 14:47:00,37.67,37.67,37.67,37.67,300.0,BUFF +2023-10-13 14:43:00,37.76,37.76,37.72,37.72,331.0,BUFF +2023-10-13 14:40:00,37.72,37.72,37.72,37.72,264.0,BUFF +2023-10-13 14:39:00,37.72,37.72,37.72,37.72,100.0,BUFF +2023-10-13 14:27:00,37.72,37.72,37.72,37.72,2444.0,BUFF +2023-10-13 13:26:00,37.7,37.7,37.7,37.7,300.0,BUFF +2023-10-13 13:12:00,37.735,37.735,37.735,37.735,150.0,BUFF +2023-10-13 12:52:00,37.75,37.75,37.75,37.75,200.0,BUFF +2023-10-13 12:28:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-13 12:22:00,37.78,37.78,37.78,37.78,1059.0,BUFF +2023-10-13 12:08:00,37.74,37.74,37.74,37.74,273.0,BUFF +2023-10-13 11:24:00,37.754,37.754,37.754,37.754,183.0,BUFF +2023-10-13 11:15:00,37.75,37.75,37.75,37.75,39657.0,BUFF +2023-10-13 11:09:00,37.69,37.69,37.69,37.69,16412.0,BUFF +2023-10-13 11:08:00,37.71,37.71,37.69,37.69,2300.0,BUFF +2023-10-13 10:49:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-13 10:40:00,37.87,37.87,37.87,37.87,200.0,BUFF +2023-10-13 10:14:00,37.89,37.89,37.89,37.89,200.0,BUFF +2023-10-13 10:12:00,37.904,37.904,37.904,37.904,100.0,BUFF +2023-10-13 10:00:00,37.94,37.94,37.94,37.94,4362.0,BUFF +2023-10-13 09:30:00,37.8,37.8,37.8,37.8,190.0,BUFF +2023-10-12 20:00:00,37.85,37.85,37.85,37.85,100.0,BUFF +2023-10-12 18:30:00,37.85,37.85,37.85,37.85,100.0,BUFF +2023-10-12 16:10:00,37.85,37.85,37.85,37.85,100.0,BUFF +2023-10-12 16:00:00,37.85,37.85,37.81,37.85,267.0,BUFF +2023-10-12 15:59:00,37.855,37.855,37.85,37.85,254.0,BUFF +2023-10-12 15:58:00,37.85,37.85,37.85,37.85,145.0,BUFF +2023-10-12 15:44:00,37.855,37.855,37.855,37.855,188.0,BUFF +2023-10-12 15:42:00,37.875,37.875,37.87,37.87,217.0,BUFF +2023-10-12 15:21:00,37.835,37.835,37.835,37.835,289.0,BUFF +2023-10-12 15:13:00,37.82,37.82,37.82,37.82,145.0,BUFF +2023-10-12 15:12:00,37.82,37.839,37.802,37.839,1297.0,BUFF +2023-10-12 14:39:00,37.805,37.805,37.8,37.8,243.0,BUFF +2023-10-12 14:15:00,37.697,37.697,37.697,37.697,103.0,BUFF +2023-10-12 14:10:00,37.78,37.78,37.745,37.745,230.0,BUFF +2023-10-12 14:08:00,37.78,37.78,37.76,37.76,1834.0,BUFF +2023-10-12 14:01:00,37.79,37.79,37.79,37.79,455.0,BUFF +2023-10-12 13:18:00,37.875,37.875,37.87,37.87,200.0,BUFF +2023-10-12 13:08:00,37.93,37.97,37.93,37.97,1989.0,BUFF +2023-10-12 13:03:00,37.96,37.96,37.96,37.96,200.0,BUFF +2023-10-12 13:01:00,38.029,38.029,38.029,38.029,4560.0,BUFF +2023-10-12 12:29:00,38.014,38.014,38.014,38.014,481.0,BUFF +2023-10-12 11:36:00,37.98,37.98,37.98,37.98,426.0,BUFF +2023-10-12 10:47:00,37.955,37.955,37.955,37.955,798.0,BUFF +2023-10-12 10:42:00,37.97,37.98,37.97,37.98,449.0,BUFF +2023-10-12 10:34:00,37.927,37.927,37.927,37.927,880.0,BUFF +2023-10-12 10:23:00,37.968,37.968,37.968,37.968,577.0,BUFF +2023-10-12 10:12:00,37.93,37.93,37.93,37.93,609.0,BUFF +2023-10-12 09:54:00,37.97,37.97,37.97,37.97,1185.0,BUFF +2023-10-12 09:30:00,38.06,38.06,38.06,38.06,255.0,BUFF +2023-10-11 20:00:00,38.01,38.01,38.01,38.01,2101.0,BUFF +2023-10-11 18:30:00,38.01,38.01,38.01,38.01,2101.0,BUFF +2023-10-11 16:10:00,38.01,38.01,38.01,38.01,2101.0,BUFF +2023-10-11 16:00:00,38.01,38.01,37.97,38.01,6336.0,BUFF +2023-10-11 15:59:00,37.958,37.96,37.911,37.911,2182.0,BUFF +2023-10-11 15:56:00,37.91,37.91,37.91,37.91,400.0,BUFF +2023-10-11 15:53:00,37.91,37.91,37.91,37.91,418.0,BUFF +2023-10-11 15:51:00,37.96,37.96,37.96,37.96,418.0,BUFF +2023-10-11 15:50:00,37.95,37.96,37.94,37.94,880.0,BUFF +2023-10-11 15:49:00,37.93,37.93,37.93,37.93,100.0,BUFF +2023-10-11 15:48:00,37.92,37.92,37.92,37.92,100.0,BUFF +2023-10-11 15:47:00,37.92,37.92,37.92,37.92,200.0,BUFF +2023-10-11 15:44:00,37.918,37.95,37.9,37.95,2060.0,BUFF +2023-10-11 15:39:00,37.9,37.9,37.9,37.9,640.0,BUFF +2023-10-11 15:35:00,37.89,37.89,37.89,37.89,100.0,BUFF +2023-10-11 15:34:00,37.89,37.89,37.89,37.89,100.0,BUFF +2023-10-11 15:33:00,37.89,37.89,37.89,37.89,100.0,BUFF +2023-10-11 15:32:00,37.88,37.89,37.88,37.89,300.0,BUFF +2023-10-11 15:31:00,37.88,37.88,37.88,37.88,100.0,BUFF +2023-10-11 15:30:00,37.88,37.88,37.88,37.88,100.0,BUFF +2023-10-11 15:29:00,37.89,37.89,37.88,37.88,300.0,BUFF +2023-10-11 15:27:00,37.87,37.87,37.87,37.87,200.0,BUFF +2023-10-11 15:26:00,37.87,37.87,37.87,37.87,100.0,BUFF +2023-10-11 15:25:00,37.87,37.87,37.87,37.87,100.0,BUFF +2023-10-11 15:24:00,37.87,37.87,37.87,37.87,600.0,BUFF +2023-10-11 15:22:00,37.891,37.891,37.891,37.891,603.0,BUFF +2023-10-11 15:20:00,37.86,37.87,37.86,37.86,856.0,BUFF +2023-10-11 15:17:00,37.92,37.92,37.92,37.92,168.0,BUFF +2023-10-11 15:14:00,37.87,37.87,37.87,37.87,152.0,BUFF +2023-10-11 15:13:00,37.91,37.91,37.87,37.87,600.0,BUFF +2023-10-11 15:11:00,37.87,37.87,37.87,37.87,800.0,BUFF +2023-10-11 15:06:00,37.885,37.885,37.885,37.885,395.0,BUFF +2023-10-11 15:05:00,37.87,37.87,37.87,37.87,100.0,BUFF +2023-10-11 15:04:00,37.87,37.87,37.87,37.87,100.0,BUFF +2023-10-11 15:03:00,37.88,37.88,37.88,37.88,200.0,BUFF +2023-10-11 15:02:00,37.87,37.88,37.87,37.88,200.0,BUFF +2023-10-11 15:01:00,37.86,37.86,37.86,37.86,100.0,BUFF +2023-10-11 15:00:00,37.86,37.86,37.86,37.86,170.0,BUFF +2023-10-11 14:59:00,37.86,37.875,37.86,37.86,513.0,BUFF +2023-10-11 14:58:00,37.86,37.86,37.86,37.86,574.0,BUFF +2023-10-11 14:55:00,37.87,37.87,37.87,37.87,100.0,BUFF +2023-10-11 14:54:00,37.87,37.87,37.87,37.87,215.0,BUFF +2023-10-11 14:53:00,37.87,37.87,37.87,37.87,459.0,BUFF +2023-10-11 14:52:00,37.86,37.86,37.86,37.86,100.0,BUFF +2023-10-11 14:51:00,37.86,37.86,37.86,37.86,300.0,BUFF +2023-10-11 14:50:00,37.86,37.86,37.86,37.86,200.0,BUFF +2023-10-11 14:49:00,37.87,37.87,37.87,37.87,100.0,BUFF +2023-10-11 14:48:00,37.86,37.87,37.86,37.87,200.0,BUFF +2023-10-11 14:47:00,37.85,37.85,37.85,37.85,100.0,BUFF +2023-10-11 14:46:00,37.847,37.86,37.847,37.857,364.0,BUFF +2023-10-11 14:45:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 14:44:00,37.84,37.84,37.84,37.84,262.0,BUFF +2023-10-11 14:43:00,37.85,37.85,37.82,37.82,498.0,BUFF +2023-10-11 14:42:00,37.85,37.85,37.85,37.85,100.0,BUFF +2023-10-11 14:41:00,37.865,37.865,37.85,37.85,419.0,BUFF +2023-10-11 14:40:00,37.85,37.85,37.85,37.85,180.0,BUFF +2023-10-11 14:39:00,37.85,37.85,37.85,37.85,300.0,BUFF +2023-10-11 14:37:00,37.86,37.86,37.86,37.86,400.0,BUFF +2023-10-11 14:36:00,37.86,37.86,37.86,37.86,140.0,BUFF +2023-10-11 14:35:00,37.85,37.85,37.85,37.85,394.0,BUFF +2023-10-11 14:34:00,37.85,37.85,37.85,37.85,200.0,BUFF +2023-10-11 14:33:00,37.85,37.88,37.85,37.88,1959.0,BUFF +2023-10-11 14:32:00,37.86,37.86,37.86,37.86,100.0,BUFF +2023-10-11 14:31:00,37.84,37.85,37.84,37.85,200.0,BUFF +2023-10-11 14:30:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 14:29:00,37.83,37.83,37.83,37.83,300.0,BUFF +2023-10-11 14:28:00,37.855,37.855,37.851,37.851,200.0,BUFF +2023-10-11 14:27:00,37.85,37.86,37.85,37.851,500.0,BUFF +2023-10-11 14:26:00,37.86,37.87,37.86,37.87,300.0,BUFF +2023-10-11 14:25:00,37.86,37.86,37.86,37.86,100.0,BUFF +2023-10-11 14:24:00,37.86,37.86,37.85,37.85,200.0,BUFF +2023-10-11 14:23:00,37.84,37.855,37.84,37.851,300.0,BUFF +2023-10-11 14:22:00,37.83,37.84,37.83,37.84,200.0,BUFF +2023-10-11 14:20:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 14:19:00,37.84,37.84,37.84,37.84,247.0,BUFF +2023-10-11 14:18:00,37.86,37.86,37.82,37.82,12157.0,BUFF +2023-10-11 14:17:00,37.82,37.82,37.82,37.82,599.0,BUFF +2023-10-11 14:16:00,37.82,37.82,37.82,37.82,384.0,BUFF +2023-10-11 14:15:00,37.82,37.82,37.81,37.81,294.0,BUFF +2023-10-11 14:14:00,37.8,37.825,37.8,37.821,406.0,BUFF +2023-10-11 14:13:00,37.81,37.81,37.8,37.8,344.0,BUFF +2023-10-11 14:12:00,37.8,37.8,37.8,37.8,312.0,BUFF +2023-10-11 14:11:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-11 14:10:00,37.82,37.82,37.8,37.8,300.0,BUFF +2023-10-11 14:09:00,37.8,37.8,37.8,37.8,200.0,BUFF +2023-10-11 14:08:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-11 14:07:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 14:06:00,37.81,37.81,37.81,37.81,200.0,BUFF +2023-10-11 14:05:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-11 14:03:00,37.81,37.81,37.81,37.81,413.0,BUFF +2023-10-11 14:02:00,37.8,37.8,37.8,37.8,274.0,BUFF +2023-10-11 14:01:00,37.82,37.82,37.8,37.8,419.0,BUFF +2023-10-11 14:00:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-11 13:59:00,37.78,37.79,37.78,37.79,612.0,BUFF +2023-10-11 13:58:00,37.79,37.829,37.79,37.829,354.0,BUFF +2023-10-11 13:57:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 13:56:00,37.79,37.79,37.78,37.78,202.0,BUFF +2023-10-11 13:55:00,37.78,37.78,37.78,37.78,300.0,BUFF +2023-10-11 13:54:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 13:53:00,37.78,37.805,37.78,37.79,879.0,BUFF +2023-10-11 13:52:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 13:51:00,37.77,37.77,37.77,37.77,200.0,BUFF +2023-10-11 13:49:00,37.76,37.76,37.76,37.76,200.0,BUFF +2023-10-11 13:48:00,37.76,37.76,37.76,37.76,100.0,BUFF +2023-10-11 13:47:00,37.77,37.77,37.77,37.77,400.0,BUFF +2023-10-11 13:44:00,37.795,37.805,37.78,37.78,1200.0,BUFF +2023-10-11 13:43:00,37.77,37.77,37.77,37.77,100.0,BUFF +2023-10-11 13:42:00,37.77,37.77,37.77,37.77,200.0,BUFF +2023-10-11 13:41:00,37.785,37.785,37.77,37.77,300.0,BUFF +2023-10-11 13:40:00,37.77,37.77,37.77,37.77,402.0,BUFF +2023-10-11 13:39:00,37.75,37.75,37.75,37.75,100.0,BUFF +2023-10-11 13:38:00,37.789,37.789,37.75,37.75,265.0,BUFF +2023-10-11 13:37:00,37.75,37.75,37.75,37.75,205.0,BUFF +2023-10-11 13:36:00,37.784,37.784,37.76,37.76,320.0,BUFF +2023-10-11 13:35:00,37.77,37.775,37.77,37.771,900.0,BUFF +2023-10-11 13:34:00,37.785,37.8,37.77,37.8,1817.0,BUFF +2023-10-11 13:33:00,37.77,37.77,37.77,37.77,100.0,BUFF +2023-10-11 13:32:00,37.77,37.785,37.77,37.781,300.0,BUFF +2023-10-11 13:31:00,37.78,37.78,37.78,37.78,210.0,BUFF +2023-10-11 13:30:00,37.78,37.78,37.78,37.78,100.0,BUFF +2023-10-11 13:29:00,37.78,37.78,37.78,37.78,100.0,BUFF +2023-10-11 13:28:00,37.78,37.78,37.78,37.78,100.0,BUFF +2023-10-11 13:27:00,37.78,37.78,37.78,37.78,200.0,BUFF +2023-10-11 13:26:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 13:25:00,37.78,37.78,37.78,37.78,200.0,BUFF +2023-10-11 13:24:00,37.79,37.8,37.79,37.8,266.0,BUFF +2023-10-11 13:23:00,37.78,37.78,37.78,37.78,100.0,BUFF +2023-10-11 13:22:00,37.78,37.78,37.78,37.78,100.0,BUFF +2023-10-11 13:21:00,37.78,37.78,37.78,37.78,100.0,BUFF +2023-10-11 13:20:00,37.79,37.79,37.78,37.78,200.0,BUFF +2023-10-11 13:19:00,37.86,37.86,37.79,37.79,1326.0,BUFF +2023-10-11 13:17:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 13:16:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 13:15:00,37.82,37.82,37.82,37.82,200.0,BUFF +2023-10-11 13:14:00,37.82,37.82,37.82,37.82,100.0,BUFF +2023-10-11 13:13:00,37.82,37.82,37.82,37.82,100.0,BUFF +2023-10-11 13:12:00,37.82,37.82,37.82,37.82,200.0,BUFF +2023-10-11 13:11:00,37.81,37.845,37.81,37.841,1300.0,BUFF +2023-10-11 13:10:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 13:09:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 13:08:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 13:07:00,37.81,37.81,37.81,37.81,200.0,BUFF +2023-10-11 13:06:00,37.8,37.837,37.8,37.837,5378.0,BUFF +2023-10-11 13:05:00,37.79,37.79,37.79,37.79,200.0,BUFF +2023-10-11 13:04:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 13:03:00,37.79,37.85,37.79,37.79,352.0,BUFF +2023-10-11 13:02:00,37.84,37.84,37.81,37.81,358.0,BUFF +2023-10-11 13:01:00,37.91,37.91,37.91,37.91,100.0,BUFF +2023-10-11 13:00:00,37.82,37.82,37.81,37.81,1112.0,BUFF +2023-10-11 12:59:00,37.8,37.8,37.8,37.8,249.0,BUFF +2023-10-11 12:58:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 12:57:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 12:56:00,37.79,37.79,37.79,37.79,200.0,BUFF +2023-10-11 12:55:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 12:54:00,37.82,37.82,37.82,37.82,100.0,BUFF +2023-10-11 12:53:00,37.84,37.855,37.84,37.851,400.0,BUFF +2023-10-11 12:52:00,37.84,37.865,37.84,37.861,500.0,BUFF +2023-10-11 12:51:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 12:50:00,37.84,37.865,37.84,37.861,300.0,BUFF +2023-10-11 12:49:00,37.84,37.84,37.84,37.84,200.0,BUFF +2023-10-11 12:48:00,37.84,37.87,37.84,37.861,300.0,BUFF +2023-10-11 12:47:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 12:46:00,37.84,37.84,37.84,37.84,200.0,BUFF +2023-10-11 12:45:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 12:44:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 12:43:00,37.85,37.85,37.85,37.85,100.0,BUFF +2023-10-11 12:41:00,37.81,37.9,37.81,37.89,5326.0,BUFF +2023-10-11 12:40:00,37.81,37.82,37.81,37.82,274.0,BUFF +2023-10-11 12:39:00,37.81,37.81,37.81,37.81,200.0,BUFF +2023-10-11 12:38:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 12:37:00,37.81,37.81,37.81,37.81,200.0,BUFF +2023-10-11 12:36:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-11 12:35:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 12:34:00,37.8,37.8,37.8,37.8,200.0,BUFF +2023-10-11 12:33:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-11 12:32:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 12:31:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 12:30:00,37.8,37.8,37.8,37.8,200.0,BUFF +2023-10-11 12:29:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-11 12:28:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 12:27:00,37.79,37.79,37.79,37.79,200.0,BUFF +2023-10-11 12:26:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 12:25:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 12:24:00,37.83,37.83,37.79,37.79,5524.0,BUFF +2023-10-11 12:23:00,37.8,37.8,37.79,37.79,200.0,BUFF +2023-10-11 12:22:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 12:21:00,37.82,37.82,37.79,37.79,471.0,BUFF +2023-10-11 12:20:00,37.8,37.8,37.8,37.8,200.0,BUFF +2023-10-11 12:19:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-11 12:18:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-11 12:17:00,37.8,37.8,37.8,37.8,211.0,BUFF +2023-10-11 12:16:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 12:15:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 12:14:00,37.82,37.82,37.82,37.82,200.0,BUFF +2023-10-11 12:13:00,37.82,37.82,37.82,37.82,100.0,BUFF +2023-10-11 12:12:00,37.82,37.82,37.82,37.82,100.0,BUFF +2023-10-11 12:11:00,37.82,37.82,37.82,37.82,200.0,BUFF +2023-10-11 12:10:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-11 12:09:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-11 12:08:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-11 12:07:00,37.83,37.83,37.83,37.83,200.0,BUFF +2023-10-11 12:06:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 12:05:00,37.81,37.81,37.81,37.81,100.0,BUFF +2023-10-11 12:04:00,37.82,37.82,37.82,37.82,200.0,BUFF +2023-10-11 12:03:00,37.82,37.82,37.82,37.82,172.0,BUFF +2023-10-11 12:02:00,37.82,37.82,37.82,37.82,100.0,BUFF +2023-10-11 12:01:00,37.83,37.83,37.82,37.82,200.0,BUFF +2023-10-11 12:00:00,37.82,37.82,37.82,37.82,151.0,BUFF +2023-10-11 11:59:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-11 11:58:00,37.83,37.83,37.83,37.83,200.0,BUFF +2023-10-11 11:57:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 11:56:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-11 11:55:00,37.84,37.89,37.84,37.89,1071.0,BUFF +2023-10-11 11:54:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 11:53:00,37.84,37.84,37.84,37.84,200.0,BUFF +2023-10-11 11:52:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 11:51:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 11:50:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 11:49:00,37.84,37.84,37.84,37.84,200.0,BUFF +2023-10-11 11:48:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 11:47:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 11:46:00,37.84,37.84,37.83,37.83,200.0,BUFF +2023-10-11 11:44:00,37.82,37.82,37.82,37.82,200.0,BUFF +2023-10-11 11:43:00,37.82,37.82,37.82,37.82,100.0,BUFF +2023-10-11 11:42:00,37.82,37.83,37.82,37.83,200.0,BUFF +2023-10-11 11:41:00,37.82,37.82,37.82,37.82,100.0,BUFF +2023-10-11 11:40:00,37.83,37.83,37.83,37.83,200.0,BUFF +2023-10-11 11:39:00,37.82,37.82,37.82,37.82,100.0,BUFF +2023-10-11 11:38:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-11 11:37:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 11:36:00,37.84,37.84,37.84,37.84,200.0,BUFF +2023-10-11 11:35:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 11:34:00,37.84,37.84,37.84,37.84,100.0,BUFF +2023-10-11 11:33:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-11 11:32:00,37.84,37.84,37.84,37.84,200.0,BUFF +2023-10-11 11:31:00,37.84,37.84,37.84,37.84,200.0,BUFF +2023-10-11 11:30:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-11 11:29:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-11 11:27:00,37.83,37.83,37.83,37.83,100.0,BUFF +2023-10-11 10:57:00,37.9,37.9,37.9,37.9,1035.0,BUFF +2023-10-11 10:52:00,37.88,37.89,37.88,37.89,567.0,BUFF +2023-10-11 10:50:00,37.85,37.85,37.85,37.85,400.0,BUFF +2023-10-11 10:49:00,37.85,37.85,37.85,37.85,500.0,BUFF +2023-10-11 10:48:00,37.83,37.85,37.83,37.85,300.0,BUFF +2023-10-11 10:47:00,37.87,37.87,37.87,37.87,200.0,BUFF +2023-10-11 10:45:00,37.92,37.92,37.92,37.92,500.0,BUFF +2023-10-11 10:44:00,37.94,37.94,37.94,37.94,123755.0,BUFF +2023-10-11 10:43:00,37.92,37.92,37.92,37.92,137688.0,BUFF +2023-10-11 10:21:00,37.94,37.96,37.94,37.948,620.0,BUFF +2023-10-11 09:52:00,37.95,37.95,37.92,37.94,1900.0,BUFF +2023-10-11 09:42:00,37.955,37.955,37.92,37.955,676.0,BUFF +2023-10-11 09:39:00,37.921,37.921,37.921,37.921,368.0,BUFF +2023-10-11 09:36:00,37.96,37.96,37.96,37.96,265.0,BUFF +2023-10-11 09:34:00,38.0,38.0,38.0,38.0,323.0,BUFF +2023-10-11 09:30:00,38.02,38.03,38.02,38.03,581.0,BUFF +2023-10-10 20:00:00,37.895,37.895,37.895,37.895,100.0,BUFF +2023-10-10 18:30:00,37.895,37.895,37.895,37.895,100.0,BUFF +2023-10-10 16:10:00,37.895,37.895,37.895,37.895,100.0,BUFF +2023-10-10 16:00:00,37.895,37.93,37.89,37.93,301.0,BUFF +2023-10-10 15:59:00,37.895,37.895,37.895,37.895,184.0,BUFF +2023-10-10 15:44:00,37.87,37.87,37.87,37.87,522.0,BUFF +2023-10-10 15:40:00,37.91,37.94,37.88,37.93,2596.0,BUFF +2023-10-10 15:22:00,37.839,37.839,37.839,37.839,422.0,BUFF +2023-10-10 15:21:00,37.87,37.87,37.87,37.87,355.0,BUFF +2023-10-10 15:17:00,37.86,37.86,37.86,37.86,101.0,BUFF +2023-10-10 15:16:00,37.86,37.86,37.86,37.86,485.0,BUFF +2023-10-10 15:15:00,37.928,37.928,37.928,37.928,299.0,BUFF +2023-10-10 14:23:00,37.905,37.905,37.905,37.905,1013.0,BUFF +2023-10-10 14:02:00,37.96,37.96,37.96,37.96,140.0,BUFF +2023-10-10 13:29:00,37.925,37.925,37.925,37.925,395.0,BUFF +2023-10-10 13:05:00,37.97,37.97,37.97,37.97,361.0,BUFF +2023-10-10 12:51:00,37.99,37.99,37.99,37.99,200.0,BUFF +2023-10-10 12:28:00,38.005,38.005,38.005,38.005,154.0,BUFF +2023-10-10 12:20:00,38.01,38.02,38.005,38.02,961.0,BUFF +2023-10-10 11:45:00,37.992,37.992,37.992,37.992,350.0,BUFF +2023-10-10 11:19:00,38.0,38.0,37.96,37.96,2105.0,BUFF +2023-10-10 10:59:00,37.928,37.928,37.928,37.928,265.0,BUFF +2023-10-10 10:56:00,37.85,37.85,37.85,37.85,527.0,BUFF +2023-10-10 10:18:00,37.83,37.83,37.83,37.83,301.0,BUFF +2023-10-10 09:50:00,37.8,37.8,37.8,37.8,100.0,BUFF +2023-10-10 09:30:00,37.81,37.81,37.81,37.81,1601.0,BUFF +2023-10-09 20:00:00,37.737,37.737,37.737,37.737,100.0,BUFF +2023-10-09 18:30:00,37.737,37.737,37.737,37.737,100.0,BUFF +2023-10-09 16:10:00,37.737,37.737,37.737,37.737,100.0,BUFF +2023-10-09 16:00:00,37.737,37.75,37.72,37.75,302.0,BUFF +2023-10-09 15:53:00,37.704,37.73,37.704,37.73,818.0,BUFF +2023-10-09 15:47:00,37.75,37.76,37.75,37.76,2194.0,BUFF +2023-10-09 15:46:00,37.69,37.69,37.69,37.69,100.0,BUFF +2023-10-09 15:38:00,37.755,37.755,37.755,37.755,298.0,BUFF +2023-10-09 15:02:00,37.774,37.774,37.774,37.774,1770.0,BUFF +2023-10-09 14:19:00,37.79,37.79,37.79,37.79,100.0,BUFF +2023-10-09 13:59:00,37.78,37.78,37.78,37.78,100.0,BUFF +2023-10-09 13:47:00,37.72,37.72,37.72,37.72,200.0,BUFF +2023-10-09 13:39:00,37.65,37.69,37.645,37.69,2732.0,BUFF +2023-10-09 13:38:00,37.58,37.58,37.58,37.58,131.0,BUFF +2023-10-09 13:24:00,37.555,37.555,37.555,37.555,232.0,BUFF +2023-10-09 12:48:00,37.52,37.52,37.52,37.52,1339.0,BUFF +2023-10-09 12:43:00,37.55,37.55,37.55,37.55,695.0,BUFF +2023-10-09 12:20:00,37.58,37.58,37.58,37.58,100.0,BUFF +2023-10-09 11:40:00,37.49,37.49,37.49,37.49,275.0,BUFF +2023-10-09 11:27:00,37.52,37.52,37.52,37.52,100.0,BUFF +2023-10-09 10:13:00,37.46,37.46,37.46,37.46,725.0,BUFF +2023-10-09 09:35:00,37.51,37.51,37.51,37.51,100.0,BUFF +2023-10-09 09:30:00,37.41,37.41,37.41,37.41,133.0,BUFF +2023-10-06 20:00:00,37.61,37.61,37.61,37.61,100.0,BUFF +2023-10-06 18:30:00,37.61,37.61,37.61,37.61,100.0,BUFF +2023-10-06 16:10:00,37.61,37.61,37.61,37.61,100.0,BUFF +2023-10-06 16:00:00,37.61,37.69,37.58,37.69,345.0,BUFF +2023-10-06 15:59:00,37.62,37.62,37.6,37.61,512.0,BUFF +2023-10-06 15:58:00,37.64,37.64,37.64,37.64,100.0,BUFF +2023-10-06 15:54:00,37.65,37.65,37.65,37.65,200.0,BUFF +2023-10-06 15:49:00,37.7,37.7,37.7,37.7,100.0,BUFF +2023-10-06 15:45:00,37.685,37.685,37.685,37.685,158.0,BUFF +2023-10-06 15:41:00,37.65,37.65,37.65,37.65,100.0,BUFF +2023-10-06 15:36:00,37.7,37.7,37.7,37.7,100.0,BUFF +2023-10-06 15:30:00,37.673,37.673,37.673,37.673,185.0,BUFF +2023-10-06 15:23:00,37.69,37.69,37.69,37.69,100.0,BUFF +2023-10-06 15:16:00,37.68,37.68,37.68,37.68,1559.0,BUFF +2023-10-06 15:14:00,37.675,37.675,37.675,37.675,133.0,BUFF +2023-10-06 15:13:00,37.69,37.7,37.681,37.681,1529.0,BUFF +2023-10-06 15:11:00,37.69,37.7,37.69,37.696,2810.0,BUFF +2023-10-06 15:09:00,37.71,37.71,37.71,37.71,100.0,BUFF +2023-10-06 15:01:00,37.69,37.69,37.69,37.69,735.0,BUFF +2023-10-06 14:57:00,37.665,37.665,37.665,37.665,391.0,BUFF +2023-10-06 14:07:00,37.63,37.63,37.63,37.63,100.0,BUFF +2023-10-06 14:02:00,37.62,37.62,37.6,37.6,1676.0,BUFF +2023-10-06 13:32:00,37.6,37.6,37.6,37.6,117.0,BUFF +2023-10-06 13:30:00,37.6,37.6,37.6,37.6,301.0,BUFF +2023-10-06 13:24:00,37.6,37.6,37.6,37.6,103.0,BUFF +2023-10-06 13:19:00,37.6,37.6,37.6,37.6,182.0,BUFF +2023-10-06 13:17:00,37.56,37.56,37.56,37.56,24622.0,BUFF +2023-10-06 13:04:00,37.54,37.54,37.54,37.54,35311.0,BUFF +2023-10-06 12:48:00,37.54,37.54,37.54,37.54,29836.0,BUFF +2023-10-06 12:27:00,37.555,37.555,37.555,37.555,134.0,BUFF +2023-10-06 12:26:00,37.545,37.545,37.545,37.545,532.0,BUFF +2023-10-06 12:22:00,37.54,37.54,37.54,37.54,100.0,BUFF +2023-10-06 12:08:00,37.6,37.6,37.6,37.6,101.0,BUFF +2023-10-06 12:05:00,37.61,37.61,37.61,37.61,265.0,BUFF +2023-10-06 12:02:00,37.61,37.61,37.584,37.584,490.0,BUFF +2023-10-06 12:00:00,37.59,37.59,37.59,37.59,1330.0,BUFF +2023-10-06 11:55:00,37.559,37.559,37.559,37.559,530.0,BUFF +2023-10-06 11:42:00,37.48,37.48,37.48,37.48,100.0,BUFF +2023-10-06 11:41:00,37.445,37.445,37.445,37.445,285.0,BUFF +2023-10-06 11:38:00,37.425,37.425,37.425,37.425,534.0,BUFF +2023-10-06 11:28:00,37.36,37.37,37.36,37.37,925.0,BUFF +2023-10-06 11:26:00,37.37,37.37,37.37,37.37,100.0,BUFF +2023-10-06 11:09:00,37.371,37.371,37.371,37.371,161.0,BUFF +2023-10-06 10:42:00,37.318,37.318,37.318,37.318,760.0,BUFF +2023-10-06 09:45:00,37.21,37.21,37.21,37.21,100.0,BUFF +2023-10-06 09:35:00,37.21,37.21,37.21,37.21,100.0,BUFF +2023-10-06 09:30:00,37.13,37.13,37.13,37.13,567.0,BUFF +2023-10-05 20:00:00,37.315,37.315,37.315,37.315,100.0,BUFF +2023-10-05 18:30:00,37.315,37.315,37.315,37.315,100.0,BUFF +2023-10-05 16:10:00,37.315,37.315,37.315,37.315,100.0,BUFF +2023-10-05 16:00:00,37.315,37.315,37.28,37.315,250.0,BUFF +2023-10-05 15:53:00,37.35,37.35,37.35,37.35,100.0,BUFF +2023-10-05 15:47:00,37.34,37.34,37.34,37.34,734.0,BUFF +2023-10-05 15:21:00,37.32,37.35,37.32,37.35,619.0,BUFF +2023-10-05 15:18:00,37.322,37.322,37.322,37.322,853.0,BUFF +2023-10-05 15:06:00,37.32,37.32,37.32,37.32,156.0,BUFF +2023-10-05 14:22:00,37.3,37.3,37.3,37.3,275.0,BUFF +2023-10-05 14:13:00,37.312,37.312,37.312,37.312,402.0,BUFF +2023-10-05 14:11:00,37.31,37.31,37.31,37.31,134.0,BUFF +2023-10-05 14:05:00,37.32,37.32,37.32,37.32,100.0,BUFF +2023-10-05 14:01:00,37.31,37.31,37.31,37.31,3082.0,BUFF +2023-10-05 14:00:00,37.28,37.28,37.263,37.263,310.0,BUFF +2023-10-05 13:56:00,37.29,37.29,37.29,37.29,226.0,BUFF +2023-10-05 13:39:00,37.28,37.29,37.28,37.29,1446.0,BUFF +2023-10-05 13:06:00,37.189,37.189,37.189,37.189,3104.0,BUFF +2023-10-05 12:55:00,37.19,37.19,37.19,37.19,119.0,BUFF +2023-10-05 12:47:00,37.19,37.19,37.19,37.19,113.0,BUFF +2023-10-05 11:49:00,37.19,37.19,37.19,37.19,800.0,BUFF +2023-10-05 11:44:00,37.15,37.15,37.15,37.15,246.0,BUFF +2023-10-05 11:18:00,37.14,37.14,37.14,37.14,312.0,BUFF +2023-10-05 10:57:00,37.2,37.2,37.2,37.2,807.0,BUFF +2023-10-05 10:49:00,37.13,37.13,37.13,37.13,300.0,BUFF +2023-10-05 10:44:00,37.19,37.19,37.168,37.168,355.0,BUFF +2023-10-05 10:42:00,37.18,37.18,37.18,37.18,1074.0,BUFF +2023-10-05 10:36:00,37.21,37.21,37.21,37.21,200.0,BUFF +2023-10-05 10:15:00,37.18,37.18,37.18,37.18,259.0,BUFF +2023-10-05 10:14:00,37.21,37.21,37.2,37.2,639.0,BUFF +2023-10-05 10:13:00,37.205,37.205,37.205,37.205,205.0,BUFF +2023-10-05 10:11:00,37.194,37.194,37.194,37.194,500.0,BUFF +2023-10-05 10:05:00,37.24,37.24,37.24,37.24,274.0,BUFF +2023-10-05 09:30:00,37.37,37.37,37.37,37.37,784.0,BUFF +2023-10-04 20:00:00,37.37,37.37,37.37,37.37,458.0,BUFF +2023-10-04 18:30:00,37.37,37.37,37.37,37.37,458.0,BUFF +2023-10-04 16:10:00,37.37,37.37,37.37,37.37,458.0,BUFF +2023-10-04 16:00:00,37.37,37.39,37.37,37.39,1216.0,BUFF +2023-10-04 15:59:00,37.39,37.39,37.39,37.39,1430.0,BUFF +2023-10-04 15:56:00,37.39,37.4,37.39,37.4,326.0,BUFF +2023-10-04 15:51:00,37.37,37.39,37.37,37.39,4450.0,BUFF +2023-10-04 15:50:00,37.35,37.36,37.34,37.36,942.0,BUFF +2023-10-04 15:49:00,37.354,37.354,37.354,37.354,222.0,BUFF +2023-10-04 15:48:00,37.354,37.354,37.354,37.354,102.0,BUFF +2023-10-04 15:46:00,37.38,37.38,37.38,37.38,641.0,BUFF +2023-10-04 15:44:00,37.385,37.385,37.385,37.385,197.0,BUFF +2023-10-04 15:43:00,37.4,37.4,37.39,37.39,1233.0,BUFF +2023-10-04 15:41:00,37.4,37.4,37.4,37.4,605.0,BUFF +2023-10-04 15:37:00,37.39,37.39,37.39,37.39,800.0,BUFF +2023-10-04 15:10:00,37.275,37.275,37.275,37.275,110.0,BUFF +2023-10-04 15:07:00,37.3,37.3,37.3,37.3,180.0,BUFF +2023-10-04 15:06:00,37.3,37.3,37.3,37.3,137.0,BUFF +2023-10-04 14:56:00,37.23,37.23,37.23,37.23,716.0,BUFF +2023-10-04 14:44:00,37.25,37.25,37.24,37.25,508.0,BUFF +2023-10-04 14:24:00,37.225,37.225,37.2,37.2,442.0,BUFF +2023-10-04 14:12:00,37.218,37.218,37.218,37.218,265.0,BUFF +2023-10-04 14:10:00,37.22,37.22,37.22,37.22,700.0,BUFF +2023-10-04 14:06:00,37.23,37.23,37.23,37.23,402.0,BUFF +2023-10-04 14:04:00,37.22,37.269,37.22,37.22,3248.0,BUFF +2023-10-04 14:01:00,37.22,37.22,37.22,37.22,400.0,BUFF +2023-10-04 14:00:00,37.22,37.22,37.22,37.22,2047.0,BUFF +2023-10-04 13:58:00,37.22,37.22,37.22,37.22,100.0,BUFF +2023-10-04 13:55:00,37.21,37.21,37.21,37.21,300.0,BUFF +2023-10-04 13:29:00,37.25,37.25,37.241,37.241,3501.0,BUFF +2023-10-04 13:27:00,37.226,37.226,37.226,37.226,119.0,BUFF +2023-10-04 13:23:00,37.24,37.24,37.24,37.24,362.0,BUFF +2023-10-04 13:22:00,37.25,37.25,37.25,37.25,100.0,BUFF +2023-10-04 13:15:00,37.27,37.27,37.27,37.27,137.0,BUFF +2023-10-04 13:13:00,37.28,37.28,37.28,37.28,1982.0,BUFF +2023-10-04 13:11:00,37.261,37.261,37.261,37.261,1190.0,BUFF +2023-10-04 13:09:00,37.28,37.28,37.265,37.265,282.0,BUFF +2023-10-04 13:06:00,37.251,37.251,37.251,37.251,278.0,BUFF +2023-10-04 13:04:00,37.282,37.282,37.282,37.282,957.0,BUFF +2023-10-04 13:00:00,37.273,37.3,37.252,37.252,5305.0,BUFF +2023-10-04 12:58:00,37.278,37.278,37.278,37.278,797.0,BUFF +2023-10-04 12:55:00,37.29,37.29,37.29,37.29,101.0,BUFF +2023-10-04 12:54:00,37.27,37.29,37.27,37.29,5731.0,BUFF +2023-10-04 12:53:00,37.264,37.264,37.264,37.264,540.0,BUFF +2023-10-04 12:50:00,37.274,37.274,37.274,37.274,807.0,BUFF +2023-10-04 12:48:00,37.29,37.29,37.28,37.28,1277.0,BUFF +2023-10-04 12:47:00,37.28,37.29,37.27,37.29,636.0,BUFF +2023-10-04 12:46:00,37.284,37.284,37.273,37.273,6078.0,BUFF +2023-10-04 12:45:00,37.285,37.285,37.285,37.285,663.0,BUFF +2023-10-04 12:44:00,37.261,37.261,37.261,37.261,609.0,BUFF +2023-10-04 12:39:00,37.28,37.28,37.28,37.28,1288.0,BUFF +2023-10-04 12:37:00,37.282,37.282,37.282,37.282,426.0,BUFF +2023-10-04 12:32:00,37.23,37.26,37.23,37.25,14107.0,BUFF +2023-10-04 12:29:00,37.26,37.26,37.26,37.26,136.0,BUFF +2023-10-04 12:25:00,37.26,37.26,37.26,37.26,300.0,BUFF +2023-10-04 12:24:00,37.26,37.26,37.26,37.26,184.0,BUFF +2023-10-04 12:22:00,37.27,37.27,37.26,37.26,1100.0,BUFF +2023-10-04 12:21:00,37.292,37.31,37.292,37.31,6885.0,BUFF +2023-10-04 12:20:00,37.3,37.3,37.3,37.3,100.0,BUFF +2023-10-04 12:18:00,37.29,37.29,37.29,37.29,100.0,BUFF +2023-10-04 12:16:00,37.28,37.28,37.28,37.28,184.0,BUFF +2023-10-04 12:12:00,37.3,37.3,37.3,37.3,183.0,BUFF +2023-10-04 12:08:00,37.243,37.27,37.243,37.27,405.0,BUFF +2023-10-04 12:05:00,37.27,37.27,37.27,37.27,209.0,BUFF +2023-10-04 12:03:00,37.25,37.25,37.24,37.24,700.0,BUFF +2023-10-04 12:02:00,37.25,37.25,37.25,37.25,595.0,BUFF +2023-10-04 12:00:00,37.3,37.3,37.25,37.25,1327.0,BUFF +2023-10-04 11:48:00,37.246,37.246,37.246,37.246,555.0,BUFF +2023-10-04 11:45:00,37.24,37.24,37.24,37.24,100.0,BUFF +2023-10-04 11:42:00,37.21,37.23,37.21,37.23,820.0,BUFF +2023-10-04 11:41:00,37.23,37.23,37.23,37.23,394.0,BUFF +2023-10-04 11:36:00,37.24,37.24,37.24,37.24,100.0,BUFF +2023-10-04 11:31:00,37.205,37.205,37.205,37.205,590.0,BUFF +2023-10-04 11:30:00,37.23,37.23,37.23,37.23,617.0,BUFF +2023-10-04 11:00:00,37.09,37.09,37.09,37.09,375.0,BUFF +2023-10-04 10:51:00,37.125,37.125,37.125,37.125,943.0,BUFF +2023-10-04 10:48:00,37.15,37.15,37.15,37.15,100.0,BUFF +2023-10-04 10:46:00,37.15,37.15,37.15,37.15,100.0,BUFF +2023-10-04 10:37:00,37.16,37.16,37.16,37.16,942.0,BUFF +2023-10-04 10:35:00,37.11,37.11,37.11,37.11,284.0,BUFF +2023-10-04 10:28:00,37.11,37.115,37.11,37.11,673.0,BUFF +2023-10-04 10:06:00,37.14,37.14,37.14,37.14,500.0,BUFF +2023-10-04 09:52:00,37.19,37.19,37.19,37.19,195.0,BUFF +2023-10-04 09:51:00,37.14,37.145,37.14,37.145,207.0,BUFF +2023-10-04 09:50:00,37.16,37.16,37.16,37.16,106.0,BUFF +2023-10-04 09:43:00,37.17,37.17,37.17,37.17,116.0,BUFF +2023-10-03 20:00:00,37.16,37.16,37.16,37.16,1300.0,BUFF +2023-10-03 18:30:00,37.16,37.16,37.16,37.16,1300.0,BUFF +2023-10-03 16:10:00,37.16,37.16,37.16,37.16,1300.0,BUFF +2023-10-03 16:00:00,37.16,37.19,37.16,37.19,4000.0,BUFF +2023-10-03 15:59:00,37.12,37.12,37.12,37.12,200.0,BUFF +2023-10-03 15:58:00,37.12,37.12,37.12,37.12,120.0,BUFF +2023-10-03 15:54:00,37.12,37.12,37.12,37.12,100.0,BUFF +2023-10-03 15:52:00,37.111,37.12,37.111,37.12,214.0,BUFF +2023-10-03 15:49:00,37.097,37.11,37.097,37.11,1873.0,BUFF +2023-10-03 15:48:00,37.12,37.12,37.12,37.12,300.0,BUFF +2023-10-03 15:46:00,37.11,37.11,37.11,37.11,152.0,BUFF +2023-10-03 15:44:00,37.09,37.12,37.09,37.12,6271.0,BUFF +2023-10-03 15:43:00,37.086,37.086,37.086,37.086,100.0,BUFF +2023-10-03 15:42:00,37.11,37.115,37.1,37.1,1527.0,BUFF +2023-10-03 15:41:00,37.105,37.105,37.1,37.1,1295.0,BUFF +2023-10-03 15:38:00,37.07,37.07,37.07,37.07,179.0,BUFF +2023-10-03 15:29:00,37.105,37.105,37.105,37.105,229.0,BUFF +2023-10-03 15:26:00,37.09,37.09,37.09,37.09,269.0,BUFF +2023-10-03 15:19:00,37.082,37.082,37.082,37.082,727.0,BUFF +2023-10-03 15:11:00,37.119,37.119,37.119,37.119,1346.0,BUFF +2023-10-03 15:04:00,37.09,37.135,37.09,37.12,3209.0,BUFF +2023-10-03 15:03:00,37.07,37.07,37.07,37.07,485.0,BUFF +2023-10-03 14:50:00,37.09,37.09,37.09,37.09,459.0,BUFF +2023-10-03 14:29:00,37.08,37.08,37.08,37.08,240.0,BUFF +2023-10-03 14:15:00,37.09,37.09,37.09,37.09,1077.0,BUFF +2023-10-03 14:10:00,37.06,37.06,37.06,37.06,466.0,BUFF +2023-10-03 14:09:00,37.085,37.085,37.085,37.085,301.0,BUFF +2023-10-03 14:07:00,37.09,37.09,37.09,37.09,200.0,BUFF +2023-10-03 13:35:00,37.13,37.13,37.13,37.13,122.0,BUFF +2023-10-03 13:11:00,37.18,37.18,37.18,37.18,200.0,BUFF +2023-10-03 13:09:00,37.195,37.195,37.195,37.195,111.0,BUFF +2023-10-03 12:54:00,37.19,37.19,37.19,37.19,453.0,BUFF +2023-10-03 12:46:00,37.16,37.16,37.16,37.16,130.0,BUFF +2023-10-03 12:41:00,37.16,37.16,37.16,37.16,360.0,BUFF +2023-10-03 12:18:00,37.155,37.155,37.155,37.155,147.0,BUFF +2023-10-03 11:29:00,37.15,37.15,37.15,37.15,387.0,BUFF +2023-10-03 11:25:00,37.101,37.101,37.101,37.101,280.0,BUFF +2023-10-03 11:11:00,37.13,37.13,37.13,37.13,228.0,BUFF +2023-10-03 11:03:00,37.16,37.16,37.16,37.16,72145.0,BUFF +2023-10-03 10:41:00,37.2,37.2,37.2,37.2,698.0,BUFF +2023-10-03 10:39:00,37.18,37.18,37.18,37.18,200.0,BUFF +2023-10-03 10:37:00,37.19,37.195,37.18,37.18,2110.0,BUFF +2023-10-03 10:19:00,37.16,37.16,37.16,37.16,1342.0,BUFF +2023-10-03 10:07:00,37.28,37.28,37.28,37.28,100.0,BUFF +2023-10-03 09:54:00,37.395,37.395,37.395,37.395,795.0,BUFF +2023-10-03 09:53:00,37.38,37.38,37.38,37.38,100.0,BUFF +2023-10-03 09:49:00,37.37,37.37,37.37,37.37,100.0,BUFF +2023-10-03 09:30:00,37.31,37.31,37.31,37.31,185.0,BUFF +2023-10-02 20:00:00,37.458,37.458,37.458,37.458,100.0,BUFF +2023-10-02 18:30:00,37.458,37.458,37.458,37.458,100.0,BUFF +2023-10-02 16:10:00,37.458,37.458,37.458,37.458,100.0,BUFF +2023-10-02 16:00:00,37.458,37.458,37.37,37.37,307.0,BUFF +2023-10-02 15:49:00,37.425,37.425,37.425,37.425,302.0,BUFF +2023-10-02 15:47:00,37.43,37.43,37.42,37.42,1900.0,BUFF +2023-10-02 15:33:00,37.405,37.405,37.405,37.405,185.0,BUFF +2023-10-02 15:32:00,37.396,37.396,37.396,37.396,140.0,BUFF +2023-10-02 15:22:00,37.38,37.38,37.38,37.38,103.0,BUFF +2023-10-02 15:15:00,37.37,37.37,37.37,37.37,100.0,BUFF +2023-10-02 15:11:00,37.375,37.375,37.37,37.37,2894.0,BUFF +2023-10-02 15:05:00,37.359,37.359,37.359,37.359,286.0,BUFF +2023-10-02 14:55:00,37.34,37.34,37.34,37.34,753.0,BUFF +2023-10-02 14:53:00,37.35,37.35,37.33,37.33,30277.0,BUFF +2023-10-02 14:18:00,37.42,37.42,37.42,37.42,411.0,BUFF +2023-10-02 14:10:00,37.398,37.398,37.398,37.398,117.0,BUFF +2023-10-02 14:07:00,37.42,37.42,37.42,37.42,212.0,BUFF +2023-10-02 13:57:00,37.41,37.41,37.41,37.41,1413.0,BUFF +2023-10-02 13:55:00,37.42,37.42,37.42,37.42,1400.0,BUFF +2023-10-02 12:59:00,37.307,37.359,37.307,37.359,2966.0,BUFF +2023-10-02 12:49:00,37.35,37.35,37.35,37.35,200.0,BUFF +2023-10-02 12:46:00,37.375,37.375,37.375,37.375,134.0,BUFF +2023-10-02 11:55:00,37.419,37.419,37.419,37.419,107.0,BUFF +2023-10-02 11:53:00,37.43,37.43,37.43,37.43,100.0,BUFF +2023-10-02 11:47:00,37.46,37.47,37.46,37.47,800.0,BUFF +2023-10-02 11:45:00,37.43,37.43,37.43,37.43,389.0,BUFF +2023-10-02 11:41:00,37.5,37.5,37.5,37.5,100.0,BUFF +2023-10-02 11:28:00,37.55,37.55,37.55,37.55,5594.0,BUFF +2023-10-02 11:24:00,37.529,37.529,37.529,37.529,362.0,BUFF +2023-10-02 11:17:00,37.5,37.5,37.5,37.5,612.0,BUFF +2023-10-02 11:16:00,37.46,37.46,37.46,37.46,150.0,BUFF +2023-10-02 10:46:00,37.42,37.42,37.42,37.42,125.0,BUFF +2023-10-02 10:43:00,37.42,37.42,37.42,37.42,100.0,BUFF +2023-10-02 10:30:00,37.45,37.45,37.45,37.45,200.0,BUFF +2023-10-02 09:37:00,37.479,37.479,37.479,37.479,300.0,BUFF +2023-10-02 09:30:00,37.48,37.48,37.48,37.48,139.0,BUFF +2023-09-29 20:00:00,37.5,37.5,37.5,37.5,100.0,BUFF +2023-09-29 18:30:00,37.5,37.5,37.5,37.5,100.0,BUFF +2023-09-29 16:10:00,37.5,37.5,37.5,37.5,100.0,BUFF +2023-09-29 16:00:00,37.5,37.57,37.45,37.57,301.0,BUFF +2023-09-29 15:59:00,37.51,37.51,37.5,37.5,1337.0,BUFF +2023-09-29 15:54:00,37.52,37.52,37.52,37.52,200.0,BUFF +2023-09-29 15:53:00,37.57,37.57,37.522,37.522,480.0,BUFF +2023-09-29 15:36:00,37.461,37.461,37.461,37.461,260.0,BUFF +2023-09-29 15:14:00,37.53,37.55,37.511,37.52,3014.0,BUFF +2023-09-29 15:09:00,37.5,37.5,37.5,37.5,133.0,BUFF +2023-09-29 15:04:00,37.5,37.5,37.5,37.5,200.0,BUFF +2023-09-29 14:29:00,37.45,37.45,37.45,37.45,200.0,BUFF +2023-09-29 14:14:00,37.45,37.45,37.45,37.45,101.0,BUFF +2023-09-29 13:49:00,37.46,37.46,37.46,37.46,200.0,BUFF +2023-09-29 13:47:00,37.463,37.463,37.463,37.463,237.0,BUFF +2023-09-29 13:06:00,37.48,37.48,37.48,37.48,250.0,BUFF +2023-09-29 12:54:00,37.55,37.55,37.55,37.55,257.0,BUFF +2023-09-29 12:50:00,37.54,37.545,37.54,37.545,818.0,BUFF +2023-09-29 11:57:00,37.6,37.61,37.581,37.61,1650.0,BUFF +2023-09-29 11:11:00,37.68,37.69,37.68,37.69,298.0,BUFF +2023-09-29 11:05:00,37.67,37.67,37.67,37.67,344.0,BUFF +2023-09-29 11:03:00,37.67,37.67,37.67,37.67,100.0,BUFF +2023-09-29 09:45:00,37.658,37.658,37.658,37.658,1905.0,BUFF +2023-09-29 09:42:00,37.74,37.75,37.74,37.75,225.0,BUFF +2023-09-29 09:30:00,37.62,37.62,37.62,37.62,206.0,BUFF diff --git a/data/BUI_2023_10_21.csv b/data/BUI_2023_10_21.csv new file mode 100644 index 000000000..b51a41ef5 --- /dev/null +++ b/data/BUI_2023_10_21.csv @@ -0,0 +1,1648 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,19.65,19.65,19.65,19.65,334.0,BUI +2023-10-20 18:30:00,19.65,19.65,19.65,19.65,334.0,BUI +2023-10-20 16:10:00,19.65,19.65,19.65,19.65,334.0,BUI +2023-10-20 16:00:00,19.65,19.65,19.65,19.65,836.0,BUI +2023-10-20 15:58:00,19.65,19.65,19.65,19.65,100.0,BUI +2023-10-20 15:48:00,19.68,19.68,19.68,19.68,150.0,BUI +2023-10-20 15:43:00,19.6,19.6,19.6,19.6,700.0,BUI +2023-10-20 15:33:00,19.6,19.6,19.6,19.6,100.0,BUI +2023-10-20 15:26:00,19.64,19.64,19.64,19.64,310.0,BUI +2023-10-20 15:25:00,19.646,19.646,19.646,19.646,130.0,BUI +2023-10-20 15:10:00,19.68,19.68,19.68,19.68,100.0,BUI +2023-10-20 15:04:00,19.685,19.685,19.685,19.685,100.0,BUI +2023-10-20 15:00:00,19.65,19.65,19.65,19.65,790.0,BUI +2023-10-20 14:59:00,19.692,19.692,19.692,19.692,1000.0,BUI +2023-10-20 14:58:00,19.69,19.69,19.69,19.69,100.0,BUI +2023-10-20 14:49:00,19.61,19.61,19.6,19.6,1014.0,BUI +2023-10-20 14:46:00,19.65,19.65,19.65,19.65,700.0,BUI +2023-10-20 14:43:00,19.65,19.65,19.65,19.65,142.0,BUI +2023-10-20 14:42:00,19.684,19.684,19.684,19.684,100.0,BUI +2023-10-20 14:36:00,19.65,19.65,19.65,19.65,435.0,BUI +2023-10-20 14:35:00,19.65,19.65,19.65,19.65,100.0,BUI +2023-10-20 14:11:00,19.681,19.681,19.681,19.681,250.0,BUI +2023-10-20 14:10:00,19.557,19.557,19.557,19.557,205.0,BUI +2023-10-20 14:04:00,19.7,19.7,19.7,19.7,550.0,BUI +2023-10-20 13:49:00,19.547,19.547,19.547,19.547,567.0,BUI +2023-10-20 13:39:00,19.632,19.691,19.632,19.691,3377.0,BUI +2023-10-20 13:38:00,19.657,19.657,19.657,19.657,2000.0,BUI +2023-10-20 13:37:00,19.646,19.646,19.646,19.646,2316.0,BUI +2023-10-20 13:27:00,19.65,19.65,19.634,19.634,2222.0,BUI +2023-10-20 13:09:00,19.674,19.674,19.674,19.674,167.0,BUI +2023-10-20 12:56:00,19.66,19.66,19.66,19.66,110.0,BUI +2023-10-20 12:53:00,19.68,19.68,19.65,19.65,2025.0,BUI +2023-10-20 12:50:00,19.7,19.7,19.7,19.7,200.0,BUI +2023-10-20 12:44:00,19.67,19.69,19.67,19.67,1205.0,BUI +2023-10-20 12:42:00,19.702,19.702,19.702,19.702,100.0,BUI +2023-10-20 12:41:00,19.703,19.703,19.703,19.703,100.0,BUI +2023-10-20 12:40:00,19.705,19.705,19.69,19.69,426.0,BUI +2023-10-20 12:39:00,19.7,19.7,19.7,19.7,100.0,BUI +2023-10-20 12:38:00,19.71,19.71,19.71,19.71,524.0,BUI +2023-10-20 12:35:00,19.725,19.725,19.725,19.725,100.0,BUI +2023-10-20 12:25:00,19.69,19.709,19.69,19.709,500.0,BUI +2023-10-20 12:24:00,19.69,19.7,19.69,19.7,500.0,BUI +2023-10-20 12:08:00,19.683,19.683,19.683,19.683,100.0,BUI +2023-10-20 12:06:00,19.67,19.67,19.67,19.67,300.0,BUI +2023-10-20 12:02:00,19.69,19.69,19.69,19.69,110.0,BUI +2023-10-20 11:46:00,19.674,19.674,19.674,19.674,210.0,BUI +2023-10-20 11:31:00,19.7,19.7,19.7,19.7,210.0,BUI +2023-10-20 10:48:00,19.72,19.72,19.7,19.7,701.0,BUI +2023-10-20 10:46:00,19.7,19.7,19.7,19.7,105.0,BUI +2023-10-20 10:35:00,19.711,19.711,19.711,19.711,162.0,BUI +2023-10-20 10:32:00,19.77,19.77,19.766,19.766,448.0,BUI +2023-10-20 10:20:00,19.758,19.758,19.758,19.758,139.0,BUI +2023-10-20 10:14:00,19.85,19.85,19.85,19.85,100.0,BUI +2023-10-20 10:05:00,19.89,19.89,19.89,19.89,1000.0,BUI +2023-10-20 09:53:00,19.94,19.94,19.94,19.94,100.0,BUI +2023-10-20 09:48:00,19.855,19.855,19.855,19.855,350.0,BUI +2023-10-20 09:44:00,19.87,19.87,19.87,19.87,123.0,BUI +2023-10-20 09:30:00,19.91,19.91,19.91,19.91,341.0,BUI +2023-10-19 19:00:00,19.837,19.837,19.837,19.837,100.0,BUI +2023-10-19 18:30:00,19.837,19.837,19.837,19.837,100.0,BUI +2023-10-19 17:03:00,19.62,19.62,19.62,19.62,1.0,BUI +2023-10-19 16:41:00,19.57,19.57,19.57,19.57,2.0,BUI +2023-10-19 16:39:00,19.6,19.6,19.6,19.6,16.0,BUI +2023-10-19 16:35:00,19.57,19.57,19.57,19.57,9.0,BUI +2023-10-19 16:10:00,19.837,19.837,19.837,19.837,160.0,BUI +2023-10-19 16:00:00,19.837,20.03,19.83,19.837,438.0,BUI +2023-10-19 15:57:00,19.837,19.837,19.837,19.837,239.0,BUI +2023-10-19 15:54:00,19.85,19.85,19.82,19.82,1114.0,BUI +2023-10-19 15:51:00,19.87,19.87,19.87,19.87,225.0,BUI +2023-10-19 15:44:00,19.87,19.87,19.87,19.87,600.0,BUI +2023-10-19 15:42:00,19.87,19.87,19.87,19.87,312.0,BUI +2023-10-19 15:40:00,19.87,19.87,19.87,19.87,272.0,BUI +2023-10-19 15:39:00,19.89,19.89,19.89,19.89,500.0,BUI +2023-10-19 15:34:00,19.891,19.891,19.89,19.89,2444.0,BUI +2023-10-19 15:28:00,19.94,19.94,19.94,19.94,236.0,BUI +2023-10-19 15:09:00,19.915,19.915,19.915,19.915,300.0,BUI +2023-10-19 15:00:00,19.915,19.915,19.915,19.915,236.0,BUI +2023-10-19 14:39:00,19.95,19.95,19.95,19.95,119.0,BUI +2023-10-19 14:37:00,19.891,19.891,19.89,19.89,335.0,BUI +2023-10-19 14:36:00,19.9,19.915,19.89,19.915,1209.0,BUI +2023-10-19 14:35:00,19.9,19.9,19.9,19.9,1200.0,BUI +2023-10-19 14:29:00,19.94,19.94,19.94,19.94,155.0,BUI +2023-10-19 14:22:00,19.96,19.96,19.96,19.96,100.0,BUI +2023-10-19 14:02:00,19.925,19.925,19.901,19.92,1950.0,BUI +2023-10-19 14:00:00,19.95,19.95,19.95,19.95,1100.0,BUI +2023-10-19 13:35:00,20.04,20.04,20.04,20.04,100.0,BUI +2023-10-19 13:33:00,19.95,19.95,19.95,19.95,234.0,BUI +2023-10-19 13:09:00,20.04,20.04,20.04,20.04,200.0,BUI +2023-10-19 12:33:00,20.01,20.01,20.01,20.01,200.0,BUI +2023-10-19 12:23:00,20.01,20.01,20.01,20.01,250.0,BUI +2023-10-19 12:15:00,20.01,20.01,20.01,20.01,800.0,BUI +2023-10-19 12:05:00,20.059,20.059,20.059,20.059,407.0,BUI +2023-10-19 12:03:00,20.03,20.03,20.01,20.03,470.0,BUI +2023-10-19 12:00:00,19.95,19.95,19.95,19.95,100.0,BUI +2023-10-19 11:52:00,20.023,20.023,19.998,19.998,699.0,BUI +2023-10-19 11:51:00,20.0,20.0,20.0,20.0,500.0,BUI +2023-10-19 11:48:00,20.0,20.0,20.0,20.0,600.0,BUI +2023-10-19 11:44:00,19.995,20.0,19.995,20.0,1326.0,BUI +2023-10-19 11:40:00,19.94,19.94,19.94,19.94,100.0,BUI +2023-10-19 11:38:00,19.972,19.972,19.972,19.972,100.0,BUI +2023-10-19 11:34:00,19.975,19.975,19.975,19.975,162.0,BUI +2023-10-19 11:26:00,19.99,19.999,19.99,19.999,264.0,BUI +2023-10-19 11:24:00,19.99,19.99,19.99,19.99,160.0,BUI +2023-10-19 11:18:00,19.958,19.958,19.958,19.958,261.0,BUI +2023-10-19 11:06:00,19.99,19.99,19.99,19.99,100.0,BUI +2023-10-19 10:57:00,19.96,19.96,19.96,19.96,130.0,BUI +2023-10-19 10:54:00,19.966,19.966,19.966,19.966,190.0,BUI +2023-10-19 10:44:00,19.96,19.96,19.96,19.96,105.0,BUI +2023-10-19 10:34:00,19.886,19.98,19.886,19.98,1002.0,BUI +2023-10-19 10:33:00,20.0,20.0,20.0,20.0,126.0,BUI +2023-10-19 10:30:00,20.0,20.0,20.0,20.0,412.0,BUI +2023-10-19 10:27:00,20.04,20.04,20.03,20.03,715.0,BUI +2023-10-19 10:26:00,20.14,20.14,20.14,20.14,500.0,BUI +2023-10-19 10:02:00,20.129,20.129,20.129,20.129,196.0,BUI +2023-10-19 10:00:00,20.059,20.059,20.059,20.059,150.0,BUI +2023-10-19 09:59:00,20.11,20.11,20.11,20.11,324.0,BUI +2023-10-19 09:56:00,20.1,20.1,20.1,20.1,173.0,BUI +2023-10-19 09:53:00,20.14,20.14,20.095,20.095,785.0,BUI +2023-10-19 09:51:00,20.15,20.15,20.15,20.15,201.0,BUI +2023-10-19 09:38:00,20.15,20.15,20.15,20.15,100.0,BUI +2023-10-19 09:34:00,20.194,20.194,20.194,20.194,825.0,BUI +2023-10-19 09:30:00,20.24,20.24,20.24,20.24,283.0,BUI +2023-10-18 19:49:00,20.32,20.32,20.32,20.32,1.0,BUI +2023-10-18 19:00:00,20.32,20.32,20.32,20.32,350.0,BUI +2023-10-18 18:30:00,20.32,20.32,20.32,20.32,350.0,BUI +2023-10-18 16:10:00,20.32,20.32,20.32,20.32,350.0,BUI +2023-10-18 16:00:00,20.32,20.32,20.27,20.32,812.0,BUI +2023-10-18 15:59:00,20.3,20.32,20.3,20.32,763.0,BUI +2023-10-18 15:57:00,20.28,20.28,20.27,20.27,550.0,BUI +2023-10-18 15:55:00,20.28,20.28,20.27,20.27,392.0,BUI +2023-10-18 15:52:00,20.297,20.297,20.297,20.297,3000.0,BUI +2023-10-18 15:46:00,20.32,20.32,20.32,20.32,240.0,BUI +2023-10-18 15:43:00,20.32,20.32,20.32,20.32,357.0,BUI +2023-10-18 15:29:00,20.37,20.37,20.37,20.37,925.0,BUI +2023-10-18 15:24:00,20.29,20.29,20.29,20.29,418.0,BUI +2023-10-18 15:17:00,20.289,20.289,20.289,20.289,2021.0,BUI +2023-10-18 15:03:00,20.353,20.353,20.292,20.292,400.0,BUI +2023-10-18 14:59:00,20.31,20.31,20.31,20.31,100.0,BUI +2023-10-18 14:38:00,20.27,20.27,20.26,20.26,300.0,BUI +2023-10-18 14:29:00,20.37,20.37,20.37,20.37,100.0,BUI +2023-10-18 14:28:00,20.325,20.325,20.325,20.325,378.0,BUI +2023-10-18 14:19:00,20.304,20.304,20.304,20.304,182.0,BUI +2023-10-18 14:16:00,20.35,20.35,20.35,20.35,900.0,BUI +2023-10-18 14:15:00,20.37,20.37,20.37,20.37,1250.0,BUI +2023-10-18 14:06:00,20.35,20.37,20.35,20.37,1200.0,BUI +2023-10-18 13:53:00,20.359,20.359,20.359,20.359,196.0,BUI +2023-10-18 13:52:00,20.35,20.35,20.35,20.35,100.0,BUI +2023-10-18 13:51:00,20.355,20.355,20.355,20.355,100.0,BUI +2023-10-18 13:48:00,20.354,20.354,20.354,20.354,245.0,BUI +2023-10-18 13:44:00,20.32,20.34,20.32,20.34,200.0,BUI +2023-10-18 13:42:00,20.35,20.35,20.35,20.35,100.0,BUI +2023-10-18 13:39:00,20.31,20.31,20.31,20.31,100.0,BUI +2023-10-18 13:32:00,20.305,20.35,20.305,20.35,231.0,BUI +2023-10-18 13:28:00,20.35,20.35,20.35,20.35,100.0,BUI +2023-10-18 13:23:00,20.35,20.35,20.35,20.35,100.0,BUI +2023-10-18 13:20:00,20.35,20.35,20.26,20.26,1546.0,BUI +2023-10-18 13:17:00,20.35,20.35,20.35,20.35,100.0,BUI +2023-10-18 13:11:00,20.26,20.26,20.26,20.26,3500.0,BUI +2023-10-18 13:10:00,20.31,20.31,20.31,20.31,100.0,BUI +2023-10-18 13:09:00,20.34,20.34,20.31,20.31,200.0,BUI +2023-10-18 13:07:00,20.31,20.31,20.26,20.26,1700.0,BUI +2023-10-18 13:03:00,20.26,20.26,20.26,20.26,160.0,BUI +2023-10-18 13:01:00,20.29,20.31,20.29,20.31,201.0,BUI +2023-10-18 12:58:00,20.29,20.29,20.29,20.29,100.0,BUI +2023-10-18 12:54:00,20.245,20.29,20.21,20.29,500.0,BUI +2023-10-18 12:50:00,20.2,20.2,20.2,20.2,116.0,BUI +2023-10-18 12:46:00,20.29,20.29,20.29,20.29,300.0,BUI +2023-10-18 12:45:00,20.27,20.27,20.27,20.27,200.0,BUI +2023-10-18 12:41:00,20.26,20.26,20.26,20.26,100.0,BUI +2023-10-18 12:24:00,20.215,20.215,20.215,20.215,110.0,BUI +2023-10-18 12:23:00,20.25,20.25,20.25,20.25,200.0,BUI +2023-10-18 12:15:00,20.25,20.25,20.25,20.25,100.0,BUI +2023-10-18 12:09:00,20.24,20.26,20.24,20.26,200.0,BUI +2023-10-18 12:02:00,20.238,20.238,20.238,20.238,1000.0,BUI +2023-10-18 11:59:00,20.222,20.222,20.222,20.222,719.0,BUI +2023-10-18 11:58:00,20.224,20.23,20.224,20.23,841.0,BUI +2023-10-18 11:54:00,20.218,20.218,20.218,20.218,100.0,BUI +2023-10-18 11:52:00,20.22,20.22,20.22,20.22,250.0,BUI +2023-10-18 11:50:00,20.2,20.2,20.2,20.2,1500.0,BUI +2023-10-18 11:49:00,20.17,20.23,20.17,20.23,310.0,BUI +2023-10-18 11:44:00,20.224,20.224,20.224,20.224,260.0,BUI +2023-10-18 11:34:00,20.25,20.25,20.25,20.25,159.0,BUI +2023-10-18 11:17:00,20.2,20.2,20.2,20.2,212.0,BUI +2023-10-18 10:55:00,20.26,20.26,20.25,20.25,1542.0,BUI +2023-10-18 10:54:00,20.3,20.3,20.29,20.29,382.0,BUI +2023-10-18 10:53:00,20.39,20.39,20.39,20.39,100.0,BUI +2023-10-18 10:44:00,20.39,20.39,20.39,20.39,100.0,BUI +2023-10-18 10:43:00,20.48,20.48,20.387,20.387,1067.0,BUI +2023-10-18 10:40:00,20.38,20.38,20.38,20.38,100.0,BUI +2023-10-18 10:34:00,20.48,20.48,20.48,20.48,800.0,BUI +2023-10-18 10:33:00,20.39,20.39,20.39,20.39,100.0,BUI +2023-10-18 10:30:00,20.39,20.39,20.39,20.39,100.0,BUI +2023-10-18 10:27:00,20.38,20.48,20.35,20.35,2000.0,BUI +2023-10-18 10:20:00,20.42,20.42,20.42,20.42,458.0,BUI +2023-10-18 10:13:00,20.36,20.37,20.36,20.37,300.0,BUI +2023-10-18 09:56:00,20.42,20.42,20.42,20.42,200.0,BUI +2023-10-18 09:49:00,20.38,20.38,20.38,20.38,118.0,BUI +2023-10-18 09:48:00,20.38,20.38,20.38,20.38,100.0,BUI +2023-10-18 09:42:00,20.38,20.38,20.38,20.38,220.0,BUI +2023-10-18 09:35:00,20.46,20.46,20.46,20.46,211.0,BUI +2023-10-18 09:30:00,20.46,20.46,20.46,20.46,2578.0,BUI +2023-10-18 08:05:00,20.48,20.48,20.48,20.48,1.0,BUI +2023-10-17 19:00:00,20.48,20.48,20.48,20.48,100.0,BUI +2023-10-17 18:30:00,20.48,20.48,20.48,20.48,100.0,BUI +2023-10-17 16:10:00,20.48,20.48,20.48,20.48,100.0,BUI +2023-10-17 16:00:00,20.48,20.48,20.45,20.48,261.0,BUI +2023-10-17 15:59:00,20.48,20.49,20.45,20.48,916.0,BUI +2023-10-17 15:58:00,20.48,20.48,20.48,20.48,300.0,BUI +2023-10-17 15:56:00,20.458,20.48,20.458,20.47,1227.0,BUI +2023-10-17 15:55:00,20.475,20.475,20.475,20.475,189.0,BUI +2023-10-17 15:53:00,20.49,20.49,20.49,20.49,100.0,BUI +2023-10-17 15:52:00,20.46,20.46,20.46,20.46,263.0,BUI +2023-10-17 15:51:00,20.49,20.49,20.49,20.49,100.0,BUI +2023-10-17 15:46:00,20.48,20.5,20.475,20.475,660.0,BUI +2023-10-17 15:44:00,20.53,20.53,20.51,20.52,6559.0,BUI +2023-10-17 15:42:00,20.56,20.56,20.54,20.54,300.0,BUI +2023-10-17 15:41:00,20.55,20.55,20.54,20.54,706.0,BUI +2023-10-17 15:39:00,20.55,20.55,20.55,20.55,100.0,BUI +2023-10-17 15:33:00,20.49,20.49,20.49,20.49,200.0,BUI +2023-10-17 15:29:00,20.515,20.55,20.515,20.55,300.0,BUI +2023-10-17 15:28:00,20.54,20.54,20.515,20.515,1239.0,BUI +2023-10-17 15:27:00,20.51,20.51,20.51,20.51,525.0,BUI +2023-10-17 15:26:00,20.53,20.53,20.53,20.53,200.0,BUI +2023-10-17 15:22:00,20.5,20.5,20.5,20.5,200.0,BUI +2023-10-17 15:21:00,20.5,20.5,20.5,20.5,374.0,BUI +2023-10-17 15:20:00,20.5,20.5,20.5,20.5,538.0,BUI +2023-10-17 15:19:00,20.5,20.5,20.5,20.5,100.0,BUI +2023-10-17 15:18:00,20.5,20.5,20.5,20.5,400.0,BUI +2023-10-17 15:17:00,20.5,20.5,20.5,20.5,300.0,BUI +2023-10-17 15:16:00,20.5,20.5,20.5,20.5,200.0,BUI +2023-10-17 15:15:00,20.49,20.49,20.49,20.49,200.0,BUI +2023-10-17 15:09:00,20.45,20.47,20.45,20.47,740.0,BUI +2023-10-17 15:08:00,20.43,20.43,20.43,20.43,200.0,BUI +2023-10-17 15:07:00,20.45,20.45,20.45,20.45,301.0,BUI +2023-10-17 15:06:00,20.455,20.455,20.45,20.45,1150.0,BUI +2023-10-17 15:02:00,20.474,20.474,20.474,20.474,100.0,BUI +2023-10-17 15:01:00,20.48,20.48,20.47,20.47,300.0,BUI +2023-10-17 14:57:00,20.51,20.51,20.475,20.5,891.0,BUI +2023-10-17 14:54:00,20.545,20.545,20.52,20.525,450.0,BUI +2023-10-17 14:53:00,20.55,20.55,20.55,20.55,184.0,BUI +2023-10-17 14:52:00,20.55,20.55,20.55,20.55,100.0,BUI +2023-10-17 14:50:00,20.57,20.57,20.57,20.57,100.0,BUI +2023-10-17 14:46:00,20.57,20.57,20.57,20.57,100.0,BUI +2023-10-17 14:42:00,20.57,20.57,20.535,20.535,250.0,BUI +2023-10-17 14:38:00,20.53,20.53,20.53,20.53,216.0,BUI +2023-10-17 14:33:00,20.53,20.53,20.53,20.53,283.0,BUI +2023-10-17 14:31:00,20.507,20.507,20.507,20.507,150.0,BUI +2023-10-17 14:28:00,20.5,20.53,20.5,20.53,994.0,BUI +2023-10-17 14:25:00,20.5,20.5,20.5,20.5,101.0,BUI +2023-10-17 14:12:00,20.48,20.48,20.48,20.48,100.0,BUI +2023-10-17 14:10:00,20.452,20.452,20.452,20.452,248.0,BUI +2023-10-17 14:06:00,20.45,20.45,20.445,20.445,600.0,BUI +2023-10-17 14:05:00,20.48,20.48,20.48,20.48,227.0,BUI +2023-10-17 14:04:00,20.5,20.5,20.5,20.5,100.0,BUI +2023-10-17 14:00:00,20.48,20.48,20.48,20.48,201.0,BUI +2023-10-17 13:58:00,20.48,20.49,20.48,20.49,990.0,BUI +2023-10-17 13:57:00,20.5,20.5,20.5,20.5,100.0,BUI +2023-10-17 13:52:00,20.5,20.5,20.5,20.5,700.0,BUI +2023-10-17 13:50:00,20.45,20.56,20.45,20.56,7224.0,BUI +2023-10-17 13:44:00,20.5,20.5,20.5,20.5,151.0,BUI +2023-10-17 13:37:00,20.475,20.475,20.475,20.475,100.0,BUI +2023-10-17 13:33:00,20.47,20.47,20.46,20.47,623.0,BUI +2023-10-17 13:25:00,20.51,20.51,20.51,20.51,100.0,BUI +2023-10-17 13:22:00,20.51,20.51,20.51,20.51,100.0,BUI +2023-10-17 13:21:00,20.5,20.5,20.5,20.5,727.0,BUI +2023-10-17 13:18:00,20.5,20.5,20.49,20.49,500.0,BUI +2023-10-17 13:16:00,20.535,20.535,20.535,20.535,100.0,BUI +2023-10-17 13:14:00,20.535,20.535,20.535,20.535,100.0,BUI +2023-10-17 13:13:00,20.509,20.509,20.509,20.509,200.0,BUI +2023-10-17 13:08:00,20.535,20.535,20.535,20.535,102.0,BUI +2023-10-17 13:03:00,20.535,20.535,20.535,20.535,200.0,BUI +2023-10-17 13:01:00,20.535,20.535,20.535,20.535,100.0,BUI +2023-10-17 13:00:00,20.482,20.51,20.482,20.51,350.0,BUI +2023-10-17 12:56:00,20.51,20.51,20.51,20.51,200.0,BUI +2023-10-17 12:55:00,20.5,20.5,20.5,20.5,917.0,BUI +2023-10-17 12:54:00,20.492,20.492,20.492,20.492,178.0,BUI +2023-10-17 12:37:00,20.618,20.618,20.5,20.52,6212.0,BUI +2023-10-17 12:36:00,20.595,20.595,20.595,20.595,100.0,BUI +2023-10-17 12:34:00,20.595,20.595,20.595,20.595,100.0,BUI +2023-10-17 12:25:00,20.58,20.58,20.58,20.58,423.0,BUI +2023-10-17 12:24:00,20.54,20.54,20.54,20.54,413.0,BUI +2023-10-17 12:18:00,20.52,20.52,20.52,20.52,200.0,BUI +2023-10-17 12:17:00,20.54,20.54,20.52,20.52,601.0,BUI +2023-10-17 12:16:00,20.57,20.57,20.56,20.56,501.0,BUI +2023-10-17 12:08:00,20.6,20.6,20.6,20.6,316.0,BUI +2023-10-17 12:04:00,20.57,20.57,20.57,20.57,100.0,BUI +2023-10-17 12:02:00,20.57,20.57,20.57,20.57,100.0,BUI +2023-10-17 12:00:00,20.57,20.57,20.57,20.57,110.0,BUI +2023-10-17 11:59:00,20.57,20.57,20.57,20.57,146.0,BUI +2023-10-17 11:58:00,20.596,20.596,20.55,20.55,4197.0,BUI +2023-10-17 11:57:00,20.63,20.63,20.63,20.63,394.0,BUI +2023-10-17 11:51:00,20.655,20.655,20.655,20.655,100.0,BUI +2023-10-17 11:50:00,20.655,20.655,20.655,20.655,313.0,BUI +2023-10-17 11:45:00,20.655,20.655,20.655,20.655,100.0,BUI +2023-10-17 11:42:00,20.65,20.655,20.65,20.655,231.0,BUI +2023-10-17 11:38:00,20.7,20.7,20.7,20.7,662.0,BUI +2023-10-17 11:36:00,20.73,20.73,20.73,20.73,111.0,BUI +2023-10-17 11:34:00,20.73,20.73,20.73,20.73,300.0,BUI +2023-10-17 11:33:00,20.736,20.75,20.736,20.75,312.0,BUI +2023-10-17 11:31:00,20.765,20.765,20.765,20.765,110.0,BUI +2023-10-17 11:29:00,20.77,20.77,20.75,20.75,200.0,BUI +2023-10-17 11:27:00,20.749,20.749,20.749,20.749,165.0,BUI +2023-10-17 11:23:00,20.77,20.77,20.74,20.74,322.0,BUI +2023-10-17 11:08:00,20.74,20.74,20.74,20.74,100.0,BUI +2023-10-17 11:06:00,20.74,20.74,20.74,20.74,325.0,BUI +2023-10-17 11:03:00,20.74,20.74,20.74,20.74,439.0,BUI +2023-10-17 11:01:00,20.74,20.74,20.74,20.74,100.0,BUI +2023-10-17 10:59:00,20.741,20.741,20.741,20.741,150.0,BUI +2023-10-17 10:58:00,20.755,20.755,20.755,20.755,174.0,BUI +2023-10-17 10:57:00,20.755,20.755,20.755,20.755,202.0,BUI +2023-10-17 10:56:00,20.755,20.765,20.755,20.755,401.0,BUI +2023-10-17 10:54:00,20.76,20.77,20.76,20.76,1933.0,BUI +2023-10-17 10:51:00,20.76,20.76,20.76,20.76,475.0,BUI +2023-10-17 10:47:00,20.76,20.76,20.76,20.76,100.0,BUI +2023-10-17 10:46:00,20.692,20.71,20.692,20.7,1858.0,BUI +2023-10-17 10:43:00,20.71,20.71,20.71,20.71,584.0,BUI +2023-10-17 10:42:00,20.7,20.7,20.7,20.7,100.0,BUI +2023-10-17 10:40:00,20.71,20.71,20.71,20.71,104.0,BUI +2023-10-17 10:35:00,20.655,20.655,20.655,20.655,367.0,BUI +2023-10-17 10:34:00,20.75,20.75,20.75,20.75,1000.0,BUI +2023-10-17 10:32:00,20.705,20.74,20.7,20.74,1200.0,BUI +2023-10-17 10:31:00,20.56,20.705,20.56,20.64,2620.0,BUI +2023-10-17 10:29:00,20.555,20.555,20.555,20.555,100.0,BUI +2023-10-17 10:27:00,20.5,20.55,20.5,20.55,570.0,BUI +2023-10-17 10:22:00,20.63,20.63,20.63,20.63,1000.0,BUI +2023-10-17 10:21:00,20.64,20.64,20.64,20.64,100.0,BUI +2023-10-17 10:20:00,20.655,20.655,20.655,20.655,100.0,BUI +2023-10-17 10:18:00,20.65,20.65,20.64,20.64,266.0,BUI +2023-10-17 10:17:00,20.7,20.7,20.7,20.7,446.0,BUI +2023-10-17 10:16:00,20.73,20.75,20.7,20.7,1206.0,BUI +2023-10-17 10:13:00,20.77,20.77,20.77,20.77,379.0,BUI +2023-10-17 10:09:00,20.755,20.755,20.755,20.755,229.0,BUI +2023-10-17 10:08:00,20.83,20.83,20.83,20.83,300.0,BUI +2023-10-17 10:06:00,20.865,20.865,20.865,20.865,300.0,BUI +2023-10-17 10:04:00,20.85,20.85,20.85,20.85,379.0,BUI +2023-10-17 09:55:00,20.835,20.835,20.835,20.835,200.0,BUI +2023-10-17 09:53:00,20.835,20.835,20.835,20.835,100.0,BUI +2023-10-17 09:51:00,20.78,20.78,20.78,20.78,152.0,BUI +2023-10-17 09:50:00,20.89,20.9,20.755,20.78,1329.0,BUI +2023-10-17 09:47:00,20.89,20.89,20.89,20.89,100.0,BUI +2023-10-17 09:46:00,20.8,20.8,20.8,20.8,313.0,BUI +2023-10-17 09:45:00,20.89,20.89,20.89,20.89,173.0,BUI +2023-10-17 09:43:00,20.9,20.9,20.88,20.88,367.0,BUI +2023-10-17 09:42:00,20.87,20.87,20.82,20.82,223.0,BUI +2023-10-17 09:40:00,20.88,20.88,20.88,20.88,189.0,BUI +2023-10-17 09:38:00,20.814,20.814,20.76,20.8,1168.0,BUI +2023-10-17 09:37:00,20.85,20.85,20.775,20.775,251.0,BUI +2023-10-17 09:36:00,20.72,20.72,20.72,20.72,447.0,BUI +2023-10-17 09:30:00,20.77,20.77,20.77,20.77,3708.0,BUI +2023-10-17 09:29:00,20.88,20.88,20.87,20.87,18.0,BUI +2023-10-17 09:28:00,21.02,21.02,21.02,21.02,1.0,BUI +2023-10-16 19:00:00,21.02,21.02,21.02,21.02,256.0,BUI +2023-10-16 18:30:00,21.02,21.02,21.02,21.02,256.0,BUI +2023-10-16 16:31:00,21.31,21.31,21.31,21.31,24.0,BUI +2023-10-16 16:10:00,21.02,21.02,21.02,21.02,256.0,BUI +2023-10-16 16:00:00,21.0,21.02,21.0,21.02,749.0,BUI +2023-10-16 15:59:00,21.01,21.01,21.0,21.0,877.0,BUI +2023-10-16 15:58:00,21.01,21.01,21.01,21.01,230.0,BUI +2023-10-16 15:55:00,21.005,21.005,21.0,21.0,1440.0,BUI +2023-10-16 15:54:00,21.01,21.01,21.0,21.0,352.0,BUI +2023-10-16 15:53:00,21.005,21.005,21.005,21.005,132.0,BUI +2023-10-16 15:50:00,21.01,21.01,21.01,21.01,153.0,BUI +2023-10-16 15:49:00,21.01,21.01,21.01,21.01,100.0,BUI +2023-10-16 15:48:00,21.01,21.01,21.01,21.01,200.0,BUI +2023-10-16 15:47:00,21.095,21.095,21.04,21.04,1400.0,BUI +2023-10-16 15:45:00,21.095,21.095,21.095,21.095,267.0,BUI +2023-10-16 15:43:00,21.099,21.099,21.099,21.099,298.0,BUI +2023-10-16 15:40:00,21.11,21.11,21.11,21.11,707.0,BUI +2023-10-16 15:37:00,21.12,21.12,21.12,21.12,350.0,BUI +2023-10-16 15:34:00,21.14,21.14,21.11,21.11,600.0,BUI +2023-10-16 15:31:00,21.16,21.16,21.16,21.16,100.0,BUI +2023-10-16 15:29:00,21.22,21.22,21.2,21.2,2034.0,BUI +2023-10-16 15:26:00,21.237,21.237,21.237,21.237,200.0,BUI +2023-10-16 15:25:00,21.275,21.275,21.25,21.255,3238.0,BUI +2023-10-16 15:23:00,21.3,21.3,21.3,21.3,100.0,BUI +2023-10-16 15:22:00,21.3,21.3,21.3,21.3,100.0,BUI +2023-10-16 15:21:00,21.3,21.3,21.3,21.3,100.0,BUI +2023-10-16 15:20:00,21.3,21.3,21.3,21.3,100.0,BUI +2023-10-16 15:18:00,21.29,21.29,21.29,21.29,100.0,BUI +2023-10-16 15:16:00,21.3,21.3,21.276,21.276,200.0,BUI +2023-10-16 15:13:00,21.29,21.29,21.29,21.29,100.0,BUI +2023-10-16 15:12:00,21.285,21.285,21.26,21.26,776.0,BUI +2023-10-16 15:10:00,21.31,21.31,21.31,21.31,100.0,BUI +2023-10-16 15:07:00,21.25,21.25,21.25,21.25,100.0,BUI +2023-10-16 15:05:00,21.3,21.3,21.3,21.3,202.0,BUI +2023-10-16 15:03:00,21.3,21.3,21.3,21.3,100.0,BUI +2023-10-16 15:02:00,21.275,21.275,21.275,21.275,589.0,BUI +2023-10-16 15:01:00,21.3,21.3,21.3,21.3,100.0,BUI +2023-10-16 14:59:00,21.29,21.29,21.29,21.29,100.0,BUI +2023-10-16 14:58:00,21.25,21.25,21.25,21.25,295.0,BUI +2023-10-16 14:57:00,21.275,21.275,21.275,21.275,200.0,BUI +2023-10-16 14:56:00,21.275,21.275,21.275,21.275,903.0,BUI +2023-10-16 14:55:00,21.245,21.27,21.245,21.27,1250.0,BUI +2023-10-16 14:54:00,21.262,21.27,21.249,21.27,703.0,BUI +2023-10-16 14:53:00,21.25,21.25,21.25,21.25,100.0,BUI +2023-10-16 14:52:00,21.25,21.25,21.235,21.25,552.0,BUI +2023-10-16 14:50:00,21.246,21.25,21.246,21.25,382.0,BUI +2023-10-16 14:48:00,21.25,21.25,21.25,21.25,100.0,BUI +2023-10-16 14:46:00,21.24,21.24,21.24,21.24,119.0,BUI +2023-10-16 14:45:00,21.22,21.245,21.22,21.245,741.0,BUI +2023-10-16 14:43:00,21.25,21.26,21.25,21.26,200.0,BUI +2023-10-16 14:41:00,21.22,21.22,21.22,21.22,800.0,BUI +2023-10-16 14:40:00,21.21,21.21,21.21,21.21,100.0,BUI +2023-10-16 14:38:00,21.235,21.235,21.235,21.235,100.0,BUI +2023-10-16 14:37:00,21.23,21.23,21.23,21.23,100.0,BUI +2023-10-16 14:36:00,21.215,21.215,21.215,21.215,150.0,BUI +2023-10-16 14:34:00,21.22,21.23,21.22,21.23,410.0,BUI +2023-10-16 14:33:00,21.2,21.215,21.2,21.215,330.0,BUI +2023-10-16 14:32:00,21.23,21.23,21.23,21.23,200.0,BUI +2023-10-16 14:29:00,21.26,21.26,21.26,21.26,100.0,BUI +2023-10-16 14:28:00,21.29,21.29,21.234,21.234,245.0,BUI +2023-10-16 14:27:00,21.29,21.29,21.29,21.29,100.0,BUI +2023-10-16 14:26:00,21.28,21.28,21.28,21.28,100.0,BUI +2023-10-16 14:25:00,21.28,21.28,21.28,21.28,100.0,BUI +2023-10-16 14:24:00,21.28,21.28,21.28,21.28,100.0,BUI +2023-10-16 14:23:00,21.27,21.27,21.27,21.27,100.0,BUI +2023-10-16 14:22:00,21.27,21.27,21.27,21.27,100.0,BUI +2023-10-16 14:18:00,21.2,21.245,21.2,21.245,604.0,BUI +2023-10-16 14:14:00,21.245,21.245,21.245,21.245,100.0,BUI +2023-10-16 14:12:00,21.28,21.28,21.21,21.24,6078.0,BUI +2023-10-16 14:06:00,21.31,21.31,21.31,21.31,500.0,BUI +2023-10-16 14:05:00,21.31,21.334,21.31,21.334,2384.0,BUI +2023-10-16 14:04:00,21.328,21.328,21.328,21.328,226.0,BUI +2023-10-16 14:03:00,21.35,21.35,21.35,21.35,100.0,BUI +2023-10-16 14:01:00,21.35,21.35,21.35,21.35,100.0,BUI +2023-10-16 14:00:00,21.35,21.35,21.35,21.35,100.0,BUI +2023-10-16 13:58:00,21.35,21.35,21.35,21.35,100.0,BUI +2023-10-16 13:55:00,21.36,21.36,21.36,21.36,100.0,BUI +2023-10-16 13:54:00,21.36,21.36,21.36,21.36,100.0,BUI +2023-10-16 13:52:00,21.36,21.36,21.36,21.36,126.0,BUI +2023-10-16 13:49:00,21.36,21.36,21.36,21.36,100.0,BUI +2023-10-16 13:47:00,21.36,21.36,21.36,21.36,100.0,BUI +2023-10-16 13:45:00,21.36,21.36,21.36,21.36,100.0,BUI +2023-10-16 13:43:00,21.36,21.36,21.36,21.36,100.0,BUI +2023-10-16 13:41:00,21.36,21.36,21.36,21.36,100.0,BUI +2023-10-16 13:38:00,21.35,21.35,21.35,21.35,101.0,BUI +2023-10-16 13:37:00,21.32,21.32,21.32,21.32,1000.0,BUI +2023-10-16 13:36:00,21.35,21.35,21.35,21.35,200.0,BUI +2023-10-16 13:34:00,21.36,21.36,21.36,21.36,101.0,BUI +2023-10-16 13:31:00,21.36,21.36,21.36,21.36,100.0,BUI +2023-10-16 13:29:00,21.36,21.36,21.36,21.36,100.0,BUI +2023-10-16 13:24:00,21.35,21.35,21.35,21.35,100.0,BUI +2023-10-16 13:22:00,21.38,21.38,21.38,21.38,100.0,BUI +2023-10-16 13:19:00,21.38,21.38,21.38,21.38,100.0,BUI +2023-10-16 13:18:00,21.381,21.381,21.381,21.381,130.0,BUI +2023-10-16 13:17:00,21.38,21.38,21.38,21.38,100.0,BUI +2023-10-16 13:11:00,21.25,21.25,21.25,21.25,225.0,BUI +2023-10-16 13:10:00,21.25,21.25,21.25,21.25,100.0,BUI +2023-10-16 13:07:00,21.19,21.19,21.19,21.19,100.0,BUI +2023-10-16 13:05:00,21.19,21.19,21.19,21.19,100.0,BUI +2023-10-16 13:04:00,21.125,21.125,21.125,21.125,422.0,BUI +2023-10-16 13:02:00,21.19,21.19,21.19,21.19,100.0,BUI +2023-10-16 13:00:00,21.19,21.19,21.125,21.125,310.0,BUI +2023-10-16 12:57:00,21.19,21.19,21.19,21.19,100.0,BUI +2023-10-16 12:51:00,21.19,21.19,21.19,21.19,100.0,BUI +2023-10-16 12:48:00,21.18,21.18,21.18,21.18,100.0,BUI +2023-10-16 12:46:00,21.18,21.18,21.18,21.18,100.0,BUI +2023-10-16 12:41:00,21.15,21.15,21.15,21.15,100.0,BUI +2023-10-16 12:39:00,21.15,21.15,21.15,21.15,100.0,BUI +2023-10-16 12:36:00,21.14,21.14,21.14,21.14,106.0,BUI +2023-10-16 12:34:00,21.1,21.1,21.1,21.1,400.0,BUI +2023-10-16 12:32:00,21.1,21.1,21.1,21.1,100.0,BUI +2023-10-16 12:30:00,21.09,21.09,21.09,21.09,200.0,BUI +2023-10-16 12:27:00,21.07,21.07,21.07,21.07,100.0,BUI +2023-10-16 12:24:00,21.06,21.07,21.06,21.07,201.0,BUI +2023-10-16 12:22:00,21.05,21.05,21.05,21.05,123.0,BUI +2023-10-16 12:19:00,21.05,21.05,21.05,21.05,100.0,BUI +2023-10-16 12:14:00,21.03,21.03,21.03,21.03,100.0,BUI +2023-10-16 12:10:00,21.02,21.02,21.02,21.02,100.0,BUI +2023-10-16 12:07:00,21.0,21.0,21.0,21.0,296.0,BUI +2023-10-16 12:05:00,21.009,21.01,21.009,21.01,557.0,BUI +2023-10-16 12:03:00,21.0,21.0,21.0,21.0,223.0,BUI +2023-10-16 12:01:00,20.98,20.98,20.98,20.98,100.0,BUI +2023-10-16 11:58:00,20.98,20.98,20.98,20.98,100.0,BUI +2023-10-16 11:57:00,20.98,20.98,20.98,20.98,100.0,BUI +2023-10-16 11:55:00,20.97,20.97,20.97,20.97,100.0,BUI +2023-10-16 11:54:00,20.94,20.94,20.94,20.94,400.0,BUI +2023-10-16 11:53:00,20.97,20.97,20.97,20.97,100.0,BUI +2023-10-16 11:51:00,20.95,20.95,20.95,20.95,110.0,BUI +2023-10-16 11:50:00,20.96,20.96,20.96,20.96,100.0,BUI +2023-10-16 11:42:00,20.99,20.99,20.99,20.99,141.0,BUI +2023-10-16 11:40:00,20.93,20.934,20.88,20.88,1180.0,BUI +2023-10-16 11:35:00,20.989,20.989,20.989,20.989,500.0,BUI +2023-10-16 11:33:00,20.98,20.98,20.96,20.96,1833.0,BUI +2023-10-16 11:31:00,20.98,20.98,20.98,20.98,100.0,BUI +2023-10-16 11:28:00,21.02,21.02,21.02,21.02,100.0,BUI +2023-10-16 11:27:00,20.99,20.99,20.99,20.99,400.0,BUI +2023-10-16 11:26:00,20.985,21.01,20.985,21.01,776.0,BUI +2023-10-16 11:25:00,21.0,21.0,21.0,21.0,100.0,BUI +2023-10-16 11:22:00,21.0,21.0,21.0,21.0,100.0,BUI +2023-10-16 11:20:00,21.0,21.0,21.0,21.0,100.0,BUI +2023-10-16 11:16:00,21.0,21.0,21.0,21.0,100.0,BUI +2023-10-16 11:14:00,21.0,21.0,21.0,21.0,100.0,BUI +2023-10-16 11:12:00,21.0,21.0,21.0,21.0,150.0,BUI +2023-10-16 11:10:00,21.0,21.0,20.99,20.99,721.0,BUI +2023-10-16 11:08:00,21.0,21.0,21.0,21.0,100.0,BUI +2023-10-16 11:04:00,21.0,21.0,21.0,21.0,100.0,BUI +2023-10-16 11:02:00,21.0,21.0,21.0,21.0,198.0,BUI +2023-10-16 11:00:00,21.0,21.0,21.0,21.0,100.0,BUI +2023-10-16 10:58:00,20.97,20.97,20.97,20.97,100.0,BUI +2023-10-16 10:56:00,20.96,20.96,20.96,20.96,234.0,BUI +2023-10-16 10:55:00,20.96,20.96,20.96,20.96,100.0,BUI +2023-10-16 10:53:00,20.88,20.917,20.88,20.917,462.0,BUI +2023-10-16 10:52:00,20.95,20.95,20.95,20.95,124.0,BUI +2023-10-16 10:47:00,20.91,20.92,20.91,20.92,200.0,BUI +2023-10-16 10:45:00,20.91,20.91,20.91,20.91,113.0,BUI +2023-10-16 10:44:00,20.846,20.88,20.846,20.88,4395.0,BUI +2023-10-16 10:43:00,20.85,20.85,20.85,20.85,100.0,BUI +2023-10-16 10:42:00,20.84,20.85,20.84,20.85,233.0,BUI +2023-10-16 10:41:00,20.83,20.84,20.83,20.84,620.0,BUI +2023-10-16 10:39:00,20.82,20.82,20.82,20.82,105.0,BUI +2023-10-16 10:37:00,20.82,20.82,20.82,20.82,100.0,BUI +2023-10-16 10:35:00,20.81,20.81,20.81,20.81,160.0,BUI +2023-10-16 10:34:00,20.79,20.81,20.79,20.81,450.0,BUI +2023-10-16 10:33:00,20.687,20.77,20.687,20.77,942.0,BUI +2023-10-16 10:32:00,20.74,20.74,20.74,20.74,160.0,BUI +2023-10-16 10:30:00,20.72,20.72,20.72,20.72,100.0,BUI +2023-10-16 10:29:00,20.714,20.714,20.714,20.714,200.0,BUI +2023-10-16 10:28:00,20.71,20.71,20.71,20.71,100.0,BUI +2023-10-16 10:26:00,20.68,20.68,20.6,20.6,200.0,BUI +2023-10-16 10:23:00,20.67,20.67,20.67,20.67,100.0,BUI +2023-10-16 10:14:00,20.55,20.55,20.55,20.55,276.0,BUI +2023-10-16 10:13:00,20.6,20.6,20.6,20.6,200.0,BUI +2023-10-16 10:09:00,20.599,20.599,20.599,20.599,214.0,BUI +2023-10-16 10:08:00,20.599,20.599,20.599,20.599,158.0,BUI +2023-10-16 10:05:00,20.55,20.585,20.55,20.585,239.0,BUI +2023-10-16 10:04:00,20.585,20.585,20.585,20.585,268.0,BUI +2023-10-16 10:03:00,20.585,20.585,20.585,20.585,188.0,BUI +2023-10-16 10:01:00,20.613,20.613,20.613,20.613,124.0,BUI +2023-10-16 10:00:00,20.605,20.605,20.605,20.605,101.0,BUI +2023-10-16 09:58:00,20.65,20.65,20.65,20.65,484.0,BUI +2023-10-16 09:54:00,20.675,20.675,20.675,20.675,141.0,BUI +2023-10-16 09:53:00,20.65,20.65,20.65,20.65,248.0,BUI +2023-10-16 09:47:00,20.7,20.7,20.7,20.7,200.0,BUI +2023-10-16 09:45:00,20.675,20.675,20.675,20.675,650.0,BUI +2023-10-16 09:44:00,20.675,20.675,20.675,20.675,626.0,BUI +2023-10-16 09:40:00,20.55,20.55,20.55,20.55,1100.0,BUI +2023-10-16 09:33:00,20.68,20.68,20.68,20.68,505.0,BUI +2023-10-16 09:31:00,20.566,20.566,20.566,20.566,1300.0,BUI +2023-10-16 09:30:00,20.71,20.71,20.55,20.62,6258.0,BUI +2023-10-16 09:12:00,21.13,21.13,21.13,21.13,1.0,BUI +2023-10-16 08:02:00,20.52,20.52,20.52,20.52,1.0,BUI +2023-10-13 19:00:00,20.52,20.52,20.52,20.52,100.0,BUI +2023-10-13 18:30:00,20.52,20.52,20.52,20.52,100.0,BUI +2023-10-13 16:10:00,20.52,20.52,20.52,20.52,113.0,BUI +2023-10-13 16:00:00,20.52,20.53,20.51,20.52,365.0,BUI +2023-10-13 15:59:00,20.52,20.52,20.52,20.52,113.0,BUI +2023-10-13 15:55:00,20.515,20.515,20.5,20.5,1161.0,BUI +2023-10-13 15:54:00,20.51,20.51,20.51,20.51,219.0,BUI +2023-10-13 15:48:00,20.5,20.5,20.5,20.5,311.0,BUI +2023-10-13 15:47:00,20.5,20.5,20.5,20.5,100.0,BUI +2023-10-13 15:45:00,20.49,20.49,20.49,20.49,600.0,BUI +2023-10-13 15:25:00,20.515,20.515,20.515,20.515,253.0,BUI +2023-10-13 15:23:00,20.53,20.53,20.53,20.53,538.0,BUI +2023-10-13 15:12:00,20.5,20.5,20.5,20.5,200.0,BUI +2023-10-13 15:04:00,20.53,20.53,20.53,20.53,900.0,BUI +2023-10-13 14:59:00,20.5,20.5,20.5,20.5,495.0,BUI +2023-10-13 14:51:00,20.48,20.48,20.48,20.48,201.0,BUI +2023-10-13 14:50:00,20.49,20.49,20.47,20.475,612.0,BUI +2023-10-13 14:46:00,20.49,20.49,20.49,20.49,300.0,BUI +2023-10-13 14:42:00,20.49,20.49,20.49,20.49,300.0,BUI +2023-10-13 14:36:00,20.49,20.49,20.49,20.49,100.0,BUI +2023-10-13 14:35:00,20.49,20.49,20.49,20.49,100.0,BUI +2023-10-13 14:31:00,20.44,20.44,20.44,20.44,100.0,BUI +2023-10-13 14:28:00,20.49,20.49,20.49,20.49,100.0,BUI +2023-10-13 14:27:00,20.49,20.49,20.49,20.49,300.0,BUI +2023-10-13 14:24:00,20.49,20.49,20.452,20.452,240.0,BUI +2023-10-13 14:23:00,20.465,20.465,20.465,20.465,242.0,BUI +2023-10-13 13:42:00,20.47,20.47,20.47,20.47,677.0,BUI +2023-10-13 13:41:00,20.47,20.47,20.47,20.47,100.0,BUI +2023-10-13 13:40:00,20.49,20.49,20.47,20.47,372.0,BUI +2023-10-13 13:39:00,20.49,20.49,20.49,20.49,100.0,BUI +2023-10-13 13:37:00,20.49,20.49,20.49,20.49,100.0,BUI +2023-10-13 13:36:00,20.49,20.49,20.49,20.49,100.0,BUI +2023-10-13 13:35:00,20.49,20.49,20.49,20.49,100.0,BUI +2023-10-13 13:33:00,20.442,20.442,20.442,20.442,2045.0,BUI +2023-10-13 13:30:00,20.49,20.49,20.47,20.47,400.0,BUI +2023-10-13 13:23:00,20.49,20.49,20.49,20.49,300.0,BUI +2023-10-13 13:21:00,20.48,20.48,20.48,20.48,300.0,BUI +2023-10-13 13:20:00,20.49,20.49,20.49,20.49,100.0,BUI +2023-10-13 13:11:00,20.49,20.49,20.49,20.49,500.0,BUI +2023-10-13 12:52:00,20.49,20.49,20.49,20.49,1000.0,BUI +2023-10-13 12:51:00,20.49,20.5,20.49,20.49,5500.0,BUI +2023-10-13 12:50:00,20.515,20.515,20.501,20.501,255.0,BUI +2023-10-13 12:48:00,20.515,20.529,20.515,20.529,326.0,BUI +2023-10-13 12:42:00,20.515,20.515,20.515,20.515,100.0,BUI +2023-10-13 12:39:00,20.53,20.53,20.53,20.53,262.0,BUI +2023-10-13 12:33:00,20.53,20.53,20.515,20.515,900.0,BUI +2023-10-13 12:32:00,20.53,20.53,20.53,20.53,198.0,BUI +2023-10-13 12:26:00,20.51,20.51,20.51,20.51,2125.0,BUI +2023-10-13 12:17:00,20.515,20.515,20.515,20.515,100.0,BUI +2023-10-13 12:11:00,20.525,20.525,20.515,20.515,201.0,BUI +2023-10-13 12:09:00,20.515,20.515,20.515,20.515,100.0,BUI +2023-10-13 12:06:00,20.515,20.515,20.515,20.515,100.0,BUI +2023-10-13 12:05:00,20.5,20.5,20.5,20.5,4338.0,BUI +2023-10-13 11:58:00,20.5,20.5,20.5,20.5,649.0,BUI +2023-10-13 11:55:00,20.52,20.52,20.52,20.52,105.0,BUI +2023-10-13 11:48:00,20.542,20.542,20.542,20.542,4863.0,BUI +2023-10-13 11:43:00,20.53,20.53,20.516,20.516,823.0,BUI +2023-10-13 11:42:00,20.53,20.53,20.53,20.53,100.0,BUI +2023-10-13 11:35:00,20.53,20.53,20.53,20.53,400.0,BUI +2023-10-13 11:27:00,20.52,20.52,20.52,20.52,100.0,BUI +2023-10-13 11:21:00,20.52,20.52,20.52,20.52,410.0,BUI +2023-10-13 11:10:00,20.5,20.5,20.5,20.5,410.0,BUI +2023-10-13 11:09:00,20.5,20.5,20.5,20.5,643.0,BUI +2023-10-13 11:07:00,20.5,20.5,20.5,20.5,100.0,BUI +2023-10-13 11:06:00,20.51,20.51,20.5,20.5,200.0,BUI +2023-10-13 11:05:00,20.5,20.5,20.5,20.5,100.0,BUI +2023-10-13 11:00:00,20.51,20.51,20.51,20.51,100.0,BUI +2023-10-13 10:55:00,20.51,20.51,20.51,20.51,244.0,BUI +2023-10-13 10:53:00,20.51,20.515,20.51,20.515,277.0,BUI +2023-10-13 10:51:00,20.515,20.515,20.515,20.515,160.0,BUI +2023-10-13 10:50:00,20.53,20.53,20.53,20.53,100.0,BUI +2023-10-13 10:49:00,20.55,20.55,20.55,20.55,200.0,BUI +2023-10-13 10:28:00,20.525,20.55,20.525,20.55,816.0,BUI +2023-10-13 10:27:00,20.536,20.536,20.536,20.536,1459.0,BUI +2023-10-13 10:05:00,20.497,20.497,20.497,20.497,350.0,BUI +2023-10-13 09:56:00,20.55,20.55,20.55,20.55,200.0,BUI +2023-10-13 09:52:00,20.52,20.52,20.52,20.52,226.0,BUI +2023-10-13 09:50:00,20.51,20.51,20.51,20.51,125.0,BUI +2023-10-13 09:44:00,20.567,20.567,20.51,20.51,351.0,BUI +2023-10-13 09:33:00,20.45,20.55,20.45,20.55,1935.0,BUI +2023-10-13 09:30:00,20.47,20.47,20.47,20.47,440.0,BUI +2023-10-12 19:00:00,20.34,20.34,20.34,20.34,100.0,BUI +2023-10-12 18:30:00,20.34,20.34,20.34,20.34,100.0,BUI +2023-10-12 16:10:00,20.34,20.34,20.34,20.34,272.0,BUI +2023-10-12 16:00:00,20.31,20.34,20.31,20.34,628.0,BUI +2023-10-12 15:59:00,20.32,20.34,20.32,20.34,456.0,BUI +2023-10-12 15:58:00,20.33,20.33,20.322,20.322,897.0,BUI +2023-10-12 15:54:00,20.32,20.32,20.315,20.315,1060.0,BUI +2023-10-12 15:53:00,20.3,20.3,20.3,20.3,736.0,BUI +2023-10-12 15:51:00,20.3,20.3,20.295,20.295,307.0,BUI +2023-10-12 15:42:00,20.33,20.33,20.33,20.33,302.0,BUI +2023-10-12 15:39:00,20.32,20.33,20.32,20.33,943.0,BUI +2023-10-12 15:32:00,20.304,20.304,20.304,20.304,147.0,BUI +2023-10-12 15:28:00,20.295,20.299,20.295,20.299,400.0,BUI +2023-10-12 15:27:00,20.3,20.32,20.3,20.3,785.0,BUI +2023-10-12 15:16:00,20.29,20.29,20.29,20.29,737.0,BUI +2023-10-12 15:15:00,20.319,20.319,20.319,20.319,978.0,BUI +2023-10-12 15:08:00,20.32,20.32,20.32,20.32,600.0,BUI +2023-10-12 14:59:00,20.28,20.28,20.28,20.28,460.0,BUI +2023-10-12 14:58:00,20.261,20.261,20.261,20.261,500.0,BUI +2023-10-12 14:57:00,20.285,20.285,20.285,20.285,877.0,BUI +2023-10-12 14:51:00,20.28,20.28,20.28,20.28,300.0,BUI +2023-10-12 14:43:00,20.28,20.28,20.275,20.275,759.0,BUI +2023-10-12 14:33:00,20.307,20.307,20.307,20.307,186.0,BUI +2023-10-12 14:28:00,20.27,20.27,20.27,20.27,1390.0,BUI +2023-10-12 14:24:00,20.28,20.28,20.28,20.28,500.0,BUI +2023-10-12 14:11:00,20.27,20.27,20.27,20.27,100.0,BUI +2023-10-12 14:10:00,20.27,20.27,20.27,20.27,100.0,BUI +2023-10-12 14:08:00,20.275,20.275,20.275,20.275,100.0,BUI +2023-10-12 14:04:00,20.3,20.3,20.285,20.285,295.0,BUI +2023-10-12 14:00:00,20.28,20.28,20.28,20.28,100.0,BUI +2023-10-12 13:49:00,20.3,20.3,20.3,20.3,500.0,BUI +2023-10-12 13:44:00,20.3,20.3,20.3,20.3,300.0,BUI +2023-10-12 13:43:00,20.3,20.3,20.3,20.3,500.0,BUI +2023-10-12 13:42:00,20.271,20.271,20.271,20.271,200.0,BUI +2023-10-12 13:40:00,20.3,20.3,20.27,20.27,1000.0,BUI +2023-10-12 13:34:00,20.33,20.33,20.33,20.33,9869.0,BUI +2023-10-12 13:33:00,20.3,20.3,20.3,20.3,100.0,BUI +2023-10-12 13:29:00,20.28,20.3,20.28,20.3,800.0,BUI +2023-10-12 13:12:00,20.33,20.33,20.295,20.295,200.0,BUI +2023-10-12 13:10:00,20.29,20.29,20.29,20.29,110.0,BUI +2023-10-12 13:09:00,20.295,20.295,20.295,20.295,100.0,BUI +2023-10-12 13:05:00,20.295,20.295,20.295,20.295,500.0,BUI +2023-10-12 12:56:00,20.295,20.295,20.295,20.295,500.0,BUI +2023-10-12 12:35:00,20.312,20.312,20.312,20.312,300.0,BUI +2023-10-12 12:34:00,20.295,20.295,20.295,20.295,400.0,BUI +2023-10-12 12:24:00,20.31,20.31,20.31,20.31,100.0,BUI +2023-10-12 12:19:00,20.28,20.28,20.253,20.253,1965.0,BUI +2023-10-12 12:15:00,20.29,20.29,20.29,20.29,100.0,BUI +2023-10-12 12:07:00,20.249,20.249,20.249,20.249,488.0,BUI +2023-10-12 12:00:00,20.303,20.303,20.303,20.303,355.0,BUI +2023-10-12 11:51:00,20.232,20.232,20.232,20.232,1350.0,BUI +2023-10-12 11:46:00,20.24,20.24,20.24,20.24,733.0,BUI +2023-10-12 11:38:00,20.297,20.297,20.24,20.24,1700.0,BUI +2023-10-12 11:28:00,20.23,20.271,20.23,20.271,551.0,BUI +2023-10-12 11:21:00,20.26,20.26,20.26,20.26,311.0,BUI +2023-10-12 11:20:00,20.27,20.28,20.27,20.28,200.0,BUI +2023-10-12 11:14:00,20.315,20.315,20.26,20.26,650.0,BUI +2023-10-12 11:13:00,20.315,20.315,20.315,20.315,301.0,BUI +2023-10-12 11:10:00,20.33,20.34,20.33,20.33,2683.0,BUI +2023-10-12 10:59:00,20.25,20.25,20.25,20.25,100.0,BUI +2023-10-12 10:53:00,20.25,20.26,20.25,20.26,675.0,BUI +2023-10-12 10:49:00,20.189,20.23,20.189,20.23,746.0,BUI +2023-10-12 10:48:00,20.26,20.26,20.26,20.26,300.0,BUI +2023-10-12 10:46:00,20.206,20.206,20.206,20.206,375.0,BUI +2023-10-12 10:23:00,20.216,20.216,20.216,20.216,345.0,BUI +2023-10-12 10:22:00,20.24,20.24,20.24,20.24,1000.0,BUI +2023-10-12 10:21:00,20.23,20.24,20.23,20.23,643.0,BUI +2023-10-12 10:18:00,20.111,20.111,20.111,20.111,100.0,BUI +2023-10-12 10:16:00,20.201,20.22,20.201,20.22,2795.0,BUI +2023-10-12 10:02:00,20.136,20.196,20.136,20.196,364.0,BUI +2023-10-12 09:55:00,20.116,20.116,20.116,20.116,100.0,BUI +2023-10-12 09:54:00,20.037,20.037,20.037,20.037,100.0,BUI +2023-10-12 09:52:00,20.141,20.141,20.141,20.141,323.0,BUI +2023-10-12 09:50:00,20.162,20.162,20.162,20.162,400.0,BUI +2023-10-12 09:49:00,20.134,20.134,20.134,20.134,300.0,BUI +2023-10-12 09:40:00,20.101,20.101,20.101,20.101,203.0,BUI +2023-10-12 09:38:00,20.081,20.081,20.081,20.081,300.0,BUI +2023-10-12 09:30:00,20.141,20.141,20.141,20.141,566.0,BUI +2023-10-11 19:00:00,20.131,20.131,20.131,20.131,145.0,BUI +2023-10-11 18:30:00,20.131,20.131,20.131,20.131,145.0,BUI +2023-10-11 16:10:00,20.131,20.131,20.131,20.131,145.0,BUI +2023-10-11 16:09:00,20.051,20.051,20.051,20.051,300.0,BUI +2023-10-11 16:00:00,20.121,20.131,20.111,20.131,692.0,BUI +2023-10-11 15:59:00,20.131,20.141,20.101,20.111,2676.0,BUI +2023-10-11 15:58:00,20.111,20.111,20.111,20.111,940.0,BUI +2023-10-11 15:57:00,20.121,20.121,20.116,20.116,640.0,BUI +2023-10-11 15:56:00,20.106,20.112,20.106,20.112,300.0,BUI +2023-10-11 15:54:00,20.111,20.111,20.111,20.111,202.0,BUI +2023-10-11 15:52:00,20.12,20.12,20.12,20.12,500.0,BUI +2023-10-11 15:51:00,20.121,20.131,20.091,20.091,1056.0,BUI +2023-10-11 15:49:00,20.131,20.131,20.131,20.131,100.0,BUI +2023-10-11 15:48:00,20.111,20.111,20.111,20.111,625.0,BUI +2023-10-11 15:41:00,20.151,20.151,20.121,20.121,680.0,BUI +2023-10-11 15:40:00,20.136,20.141,20.136,20.14,300.0,BUI +2023-10-11 15:31:00,20.106,20.106,20.106,20.106,100.0,BUI +2023-10-11 15:29:00,20.106,20.106,20.106,20.106,440.0,BUI +2023-10-11 15:28:00,20.106,20.106,20.106,20.106,1700.0,BUI +2023-10-11 15:23:00,20.141,20.141,20.131,20.141,865.0,BUI +2023-10-11 15:15:00,20.201,20.202,20.141,20.171,2673.0,BUI +2023-10-11 15:14:00,20.225,20.225,20.225,20.225,810.0,BUI +2023-10-11 15:12:00,20.225,20.225,20.225,20.225,892.0,BUI +2023-10-11 15:03:00,20.225,20.225,20.225,20.225,400.0,BUI +2023-10-11 14:57:00,20.201,20.201,20.201,20.201,500.0,BUI +2023-10-11 14:54:00,20.235,20.235,20.211,20.211,3359.0,BUI +2023-10-11 14:48:00,20.25,20.25,20.25,20.25,200.0,BUI +2023-10-11 14:42:00,20.25,20.25,20.25,20.25,110.0,BUI +2023-10-11 14:41:00,20.25,20.25,20.25,20.25,120.0,BUI +2023-10-11 14:35:00,20.244,20.244,20.244,20.244,500.0,BUI +2023-10-11 14:24:00,20.205,20.205,20.205,20.205,239.0,BUI +2023-10-11 14:18:00,20.223,20.25,20.223,20.25,700.0,BUI +2023-10-11 13:55:00,20.201,20.201,20.201,20.201,197.0,BUI +2023-10-11 13:54:00,20.163,20.181,20.163,20.163,425.0,BUI +2023-10-11 13:50:00,20.111,20.111,20.111,20.111,250.0,BUI +2023-10-11 13:48:00,20.17,20.17,20.17,20.17,1959.0,BUI +2023-10-11 13:37:00,20.181,20.181,20.181,20.181,100.0,BUI +2023-10-11 13:33:00,20.111,20.181,20.111,20.181,2471.0,BUI +2023-10-11 13:21:00,20.101,20.101,20.101,20.101,200.0,BUI +2023-10-11 13:14:00,20.071,20.081,20.071,20.081,1824.0,BUI +2023-10-11 13:12:00,20.047,20.047,20.047,20.047,200.0,BUI +2023-10-11 13:09:00,20.044,20.044,20.044,20.044,851.0,BUI +2023-10-11 13:01:00,20.022,20.022,20.022,20.022,250.0,BUI +2023-10-11 12:59:00,20.05,20.05,20.05,20.05,440.0,BUI +2023-10-11 12:49:00,20.065,20.065,20.065,20.065,123.0,BUI +2023-10-11 12:36:00,20.071,20.071,20.071,20.071,950.0,BUI +2023-10-11 12:34:00,20.047,20.047,20.047,20.047,100.0,BUI +2023-10-11 12:27:00,20.061,20.061,20.061,20.061,124.0,BUI +2023-10-11 12:25:00,20.032,20.032,20.032,20.032,100.0,BUI +2023-10-11 12:19:00,20.051,20.051,20.051,20.051,100.0,BUI +2023-10-11 12:17:00,20.051,20.051,20.051,20.051,200.0,BUI +2023-10-11 12:16:00,20.04,20.051,20.04,20.051,295.0,BUI +2023-10-11 12:08:00,20.063,20.063,20.063,20.063,100.0,BUI +2023-10-11 11:52:00,20.066,20.066,20.066,20.066,1014.0,BUI +2023-10-11 11:50:00,20.051,20.051,20.051,20.051,100.0,BUI +2023-10-11 11:48:00,20.012,20.012,20.012,20.012,609.0,BUI +2023-10-11 11:37:00,20.014,20.014,20.014,20.014,140.0,BUI +2023-10-11 11:36:00,20.042,20.051,20.042,20.051,520.0,BUI +2023-10-11 11:31:00,20.016,20.016,20.016,20.016,250.0,BUI +2023-10-11 11:22:00,19.998,19.998,19.998,19.998,250.0,BUI +2023-10-11 11:19:00,20.022,20.022,20.022,20.022,360.0,BUI +2023-10-11 11:18:00,20.022,20.022,20.022,20.022,150.0,BUI +2023-10-11 11:09:00,20.022,20.022,20.022,20.022,1075.0,BUI +2023-10-11 11:08:00,20.032,20.042,20.032,20.042,557.0,BUI +2023-10-11 11:02:00,19.987,19.987,19.987,19.987,800.0,BUI +2023-10-11 11:01:00,20.0,20.0,20.0,20.0,300.0,BUI +2023-10-11 10:57:00,19.933,19.933,19.933,19.933,1182.0,BUI +2023-10-11 10:54:00,20.03,20.03,20.03,20.03,250.0,BUI +2023-10-11 10:33:00,20.013,20.013,20.013,20.013,100.0,BUI +2023-10-11 10:23:00,19.932,19.932,19.932,19.932,100.0,BUI +2023-10-11 10:20:00,19.892,19.912,19.892,19.912,14727.0,BUI +2023-10-11 10:18:00,19.913,19.913,19.913,19.913,350.0,BUI +2023-10-11 10:17:00,19.932,19.932,19.932,19.932,405.0,BUI +2023-10-11 10:12:00,19.932,19.982,19.932,19.982,650.0,BUI +2023-10-11 10:11:00,19.982,19.982,19.942,19.942,795.0,BUI +2023-10-11 10:10:00,20.012,20.012,19.982,19.982,3227.0,BUI +2023-10-11 09:59:00,20.012,20.012,20.012,20.012,800.0,BUI +2023-10-11 09:56:00,20.041,20.041,20.041,20.041,3000.0,BUI +2023-10-11 09:50:00,19.942,19.942,19.942,19.942,1000.0,BUI +2023-10-11 09:47:00,20.006,20.006,20.006,20.006,163.0,BUI +2023-10-11 09:43:00,19.992,19.992,19.982,19.982,325.0,BUI +2023-10-11 09:42:00,20.027,20.027,20.027,20.027,100.0,BUI +2023-10-11 09:33:00,19.964,19.964,19.964,19.964,500.0,BUI +2023-10-11 09:30:00,19.962,19.962,19.962,19.962,2113.0,BUI +2023-10-11 08:00:00,19.942,19.942,19.942,19.942,1.0,BUI +2023-10-10 19:00:00,19.942,19.942,19.942,19.942,100.0,BUI +2023-10-10 18:30:00,19.942,19.942,19.942,19.942,100.0,BUI +2023-10-10 16:10:00,19.942,19.942,19.942,19.942,100.0,BUI +2023-10-10 16:05:00,19.882,19.882,19.882,19.882,300.0,BUI +2023-10-10 16:00:00,19.942,19.942,19.882,19.942,305.0,BUI +2023-10-10 15:59:00,19.932,19.942,19.927,19.942,804.0,BUI +2023-10-10 15:51:00,19.942,19.952,19.902,19.902,2000.0,BUI +2023-10-10 15:49:00,19.906,19.906,19.906,19.906,2199.0,BUI +2023-10-10 15:41:00,19.873,19.873,19.873,19.873,631.0,BUI +2023-10-10 15:40:00,19.91,19.91,19.91,19.91,300.0,BUI +2023-10-10 15:39:00,19.892,19.892,19.892,19.892,565.0,BUI +2023-10-10 15:37:00,19.878,19.882,19.878,19.878,700.0,BUI +2023-10-10 15:36:00,19.877,19.877,19.877,19.877,300.0,BUI +2023-10-10 15:35:00,19.873,19.873,19.873,19.873,335.0,BUI +2023-10-10 15:25:00,19.882,19.882,19.88,19.88,381.0,BUI +2023-10-10 15:21:00,19.863,19.863,19.863,19.863,200.0,BUI +2023-10-10 15:20:00,19.873,19.873,19.873,19.873,114.0,BUI +2023-10-10 15:17:00,19.912,19.912,19.912,19.912,100.0,BUI +2023-10-10 15:16:00,19.882,19.882,19.882,19.882,724.0,BUI +2023-10-10 15:10:00,19.873,19.873,19.873,19.873,752.0,BUI +2023-10-10 15:09:00,19.847,19.863,19.847,19.863,2159.0,BUI +2023-10-10 14:56:00,19.863,19.863,19.823,19.823,681.0,BUI +2023-10-10 14:52:00,19.813,19.843,19.813,19.843,2200.0,BUI +2023-10-10 14:39:00,19.818,19.843,19.818,19.843,575.0,BUI +2023-10-10 14:38:00,19.795,19.853,19.783,19.783,1325.0,BUI +2023-10-10 14:34:00,19.853,19.863,19.853,19.863,620.0,BUI +2023-10-10 14:27:00,19.822,19.871,19.822,19.863,2507.0,BUI +2023-10-10 14:21:00,19.833,19.833,19.763,19.822,2030.0,BUI +2023-10-10 14:17:00,19.783,19.783,19.783,19.783,224.0,BUI +2023-10-10 14:16:00,19.882,19.882,19.863,19.863,1572.0,BUI +2023-10-10 14:05:00,19.892,19.902,19.892,19.902,503.0,BUI +2023-10-10 14:01:00,19.863,19.863,19.863,19.863,850.0,BUI +2023-10-10 13:54:00,19.897,19.897,19.897,19.897,400.0,BUI +2023-10-10 13:53:00,19.882,19.887,19.882,19.887,400.0,BUI +2023-10-10 13:52:00,19.897,19.897,19.897,19.897,300.0,BUI +2023-10-10 13:26:00,19.892,19.892,19.892,19.892,840.0,BUI +2023-10-10 13:15:00,19.892,19.892,19.882,19.882,411.0,BUI +2023-10-10 13:14:00,19.917,19.917,19.917,19.917,100.0,BUI +2023-10-10 13:09:00,19.917,19.917,19.917,19.917,100.0,BUI +2023-10-10 13:00:00,19.917,19.917,19.917,19.917,500.0,BUI +2023-10-10 12:56:00,19.972,19.972,19.942,19.942,1543.0,BUI +2023-10-10 12:55:00,19.992,19.992,19.992,19.992,226.0,BUI +2023-10-10 12:49:00,19.982,19.982,19.982,19.982,249.0,BUI +2023-10-10 12:48:00,19.986,19.986,19.982,19.982,900.0,BUI +2023-10-10 12:45:00,19.982,19.99,19.982,19.99,200.0,BUI +2023-10-10 12:43:00,19.982,19.982,19.982,19.982,600.0,BUI +2023-10-10 12:42:00,19.977,19.977,19.972,19.977,2600.0,BUI +2023-10-10 12:39:00,19.992,19.992,19.992,19.992,100.0,BUI +2023-10-10 12:37:00,19.972,19.982,19.972,19.982,360.0,BUI +2023-10-10 12:28:00,19.973,19.973,19.972,19.972,1850.0,BUI +2023-10-10 12:25:00,19.982,19.982,19.982,19.982,100.0,BUI +2023-10-10 12:23:00,19.982,19.982,19.982,19.982,200.0,BUI +2023-10-10 12:18:00,19.98,19.98,19.98,19.98,300.0,BUI +2023-10-10 12:17:00,19.972,19.972,19.972,19.972,391.0,BUI +2023-10-10 12:16:00,20.005,20.005,20.005,20.005,100.0,BUI +2023-10-10 12:14:00,19.982,19.982,19.982,19.982,500.0,BUI +2023-10-10 12:10:00,20.012,20.012,19.972,19.972,950.0,BUI +2023-10-10 12:08:00,20.022,20.022,20.022,20.022,1000.0,BUI +2023-10-10 11:56:00,20.012,20.012,20.012,20.012,168.0,BUI +2023-10-10 11:36:00,20.012,20.012,19.992,19.992,1250.0,BUI +2023-10-10 11:33:00,19.982,20.002,19.972,19.972,529.0,BUI +2023-10-10 11:25:00,20.002,20.002,20.002,20.002,1625.0,BUI +2023-10-10 11:15:00,20.012,20.012,20.012,20.012,225.0,BUI +2023-10-10 11:12:00,20.009,20.009,20.009,20.009,815.0,BUI +2023-10-10 11:06:00,19.982,19.982,19.982,19.982,200.0,BUI +2023-10-10 11:02:00,19.922,19.922,19.922,19.922,1250.0,BUI +2023-10-10 10:57:00,20.002,20.002,19.972,19.972,604.0,BUI +2023-10-10 10:52:00,20.012,20.012,20.012,20.012,6915.0,BUI +2023-10-10 10:49:00,20.101,20.101,20.101,20.101,100.0,BUI +2023-10-10 10:45:00,20.032,20.056,20.032,20.056,401.0,BUI +2023-10-10 10:41:00,20.071,20.071,20.071,20.071,340.0,BUI +2023-10-10 10:29:00,20.101,20.101,20.101,20.101,515.0,BUI +2023-10-10 10:25:00,20.101,20.101,20.101,20.101,250.0,BUI +2023-10-10 10:21:00,20.051,20.051,20.051,20.051,126.0,BUI +2023-10-10 10:12:00,20.054,20.054,20.054,20.054,576.0,BUI +2023-10-10 10:08:00,20.061,20.061,20.061,20.061,350.0,BUI +2023-10-10 10:05:00,20.051,20.051,20.051,20.051,209.0,BUI +2023-10-10 10:03:00,20.032,20.042,20.032,20.042,662.0,BUI +2023-10-10 10:00:00,20.051,20.051,20.051,20.051,109.0,BUI +2023-10-10 09:53:00,20.051,20.051,20.051,20.051,111.0,BUI +2023-10-10 09:51:00,20.061,20.061,20.061,20.061,200.0,BUI +2023-10-10 09:48:00,20.061,20.061,20.061,20.061,194.0,BUI +2023-10-10 09:46:00,20.051,20.051,20.051,20.051,236.0,BUI +2023-10-10 09:45:00,20.051,20.051,20.051,20.051,671.0,BUI +2023-10-10 09:43:00,20.061,20.061,20.061,20.061,113.0,BUI +2023-10-10 09:38:00,20.081,20.081,20.081,20.081,101.0,BUI +2023-10-10 09:36:00,20.131,20.131,20.131,20.131,100.0,BUI +2023-10-10 09:35:00,20.141,20.141,20.141,20.141,421.0,BUI +2023-10-10 09:33:00,20.131,20.131,20.131,20.131,300.0,BUI +2023-10-10 09:32:00,20.111,20.111,20.111,20.111,108.0,BUI +2023-10-10 09:30:00,20.131,20.167,20.131,20.167,6752.0,BUI +2023-10-09 19:00:00,20.032,20.032,20.032,20.032,258.0,BUI +2023-10-09 18:30:00,20.032,20.032,20.032,20.032,258.0,BUI +2023-10-09 16:10:00,20.032,20.032,20.032,20.032,258.0,BUI +2023-10-09 16:00:00,20.032,20.032,19.882,20.032,816.0,BUI +2023-10-09 15:59:00,19.992,20.032,19.992,20.032,1057.0,BUI +2023-10-09 15:57:00,19.972,19.992,19.972,19.983,774.0,BUI +2023-10-09 15:56:00,19.982,19.982,19.982,19.982,122.0,BUI +2023-10-09 15:47:00,19.983,19.983,19.983,19.983,500.0,BUI +2023-10-09 15:45:00,19.992,19.992,19.992,19.992,1256.0,BUI +2023-10-09 15:42:00,19.972,19.972,19.972,19.972,202.0,BUI +2023-10-09 15:41:00,19.972,19.972,19.972,19.972,602.0,BUI +2023-10-09 15:33:00,19.972,19.972,19.972,19.972,1001.0,BUI +2023-10-09 15:25:00,19.972,19.972,19.972,19.972,196.0,BUI +2023-10-09 15:24:00,19.972,19.972,19.972,19.972,388.0,BUI +2023-10-09 15:23:00,19.972,19.972,19.932,19.972,750.0,BUI +2023-10-09 15:22:00,19.96,19.962,19.96,19.962,800.0,BUI +2023-10-09 15:21:00,19.962,19.962,19.962,19.962,200.0,BUI +2023-10-09 15:18:00,19.952,19.952,19.952,19.952,659.0,BUI +2023-10-09 15:15:00,19.932,19.932,19.932,19.932,100.0,BUI +2023-10-09 15:14:00,19.932,19.932,19.932,19.932,200.0,BUI +2023-10-09 15:13:00,19.932,19.932,19.932,19.932,418.0,BUI +2023-10-09 15:12:00,19.932,19.932,19.932,19.932,600.0,BUI +2023-10-09 15:05:00,19.932,19.932,19.932,19.932,399.0,BUI +2023-10-09 14:53:00,19.922,19.922,19.922,19.922,531.0,BUI +2023-10-09 14:50:00,19.882,19.882,19.882,19.882,103.0,BUI +2023-10-09 14:44:00,19.917,19.917,19.917,19.917,100.0,BUI +2023-10-09 14:42:00,19.882,19.882,19.882,19.882,1100.0,BUI +2023-10-09 14:41:00,19.873,19.873,19.873,19.873,1008.0,BUI +2023-10-09 14:38:00,19.833,19.833,19.833,19.833,200.0,BUI +2023-10-09 14:31:00,19.833,19.833,19.833,19.833,104.0,BUI +2023-10-09 14:29:00,19.882,19.882,19.882,19.882,320.0,BUI +2023-10-09 14:26:00,19.812,19.812,19.812,19.812,2000.0,BUI +2023-10-09 14:25:00,19.773,19.803,19.773,19.793,7722.0,BUI +2023-10-09 14:22:00,19.735,19.735,19.735,19.735,305.0,BUI +2023-10-09 14:17:00,19.77,19.77,19.77,19.77,100.0,BUI +2023-10-09 14:14:00,19.733,19.733,19.733,19.733,300.0,BUI +2023-10-09 14:11:00,19.684,19.684,19.684,19.684,1245.0,BUI +2023-10-09 14:03:00,19.684,19.684,19.684,19.684,200.0,BUI +2023-10-09 13:47:00,19.733,19.733,19.733,19.733,100.0,BUI +2023-10-09 13:45:00,19.733,19.753,19.733,19.753,400.0,BUI +2023-10-09 13:44:00,19.723,19.723,19.723,19.723,251.0,BUI +2023-10-09 13:40:00,19.644,19.644,19.644,19.644,175.0,BUI +2023-10-09 13:28:00,19.721,19.721,19.721,19.721,100.0,BUI +2023-10-09 13:27:00,19.709,19.709,19.709,19.709,268.0,BUI +2023-10-09 13:26:00,19.604,19.604,19.604,19.604,150.0,BUI +2023-10-09 13:14:00,19.713,19.713,19.713,19.713,100.0,BUI +2023-10-09 12:38:00,19.605,19.605,19.605,19.605,400.0,BUI +2023-10-09 12:37:00,19.644,19.654,19.644,19.653,2299.0,BUI +2023-10-09 12:36:00,19.644,19.644,19.644,19.644,159.0,BUI +2023-10-09 12:34:00,19.644,19.644,19.624,19.624,316.0,BUI +2023-10-09 12:23:00,19.585,19.585,19.585,19.585,2500.0,BUI +2023-10-09 12:21:00,19.629,19.654,19.619,19.619,1000.0,BUI +2023-10-09 12:19:00,19.619,19.619,19.619,19.619,125.0,BUI +2023-10-09 12:06:00,19.626,19.626,19.626,19.626,100.0,BUI +2023-10-09 11:47:00,19.554,19.554,19.554,19.554,200.0,BUI +2023-10-09 11:36:00,19.652,19.652,19.652,19.652,1826.0,BUI +2023-10-09 11:29:00,19.535,19.535,19.535,19.535,1026.0,BUI +2023-10-09 11:14:00,19.594,19.594,19.594,19.594,350.0,BUI +2023-10-09 11:13:00,19.564,19.564,19.564,19.564,1800.0,BUI +2023-10-09 11:12:00,19.584,19.584,19.584,19.584,201.0,BUI +2023-10-09 11:11:00,19.634,19.634,19.634,19.634,151.0,BUI +2023-10-09 11:10:00,19.634,19.634,19.634,19.634,312.0,BUI +2023-10-09 10:57:00,19.634,19.634,19.634,19.634,119.0,BUI +2023-10-09 10:39:00,19.535,19.535,19.53,19.535,433.0,BUI +2023-10-09 10:33:00,19.535,19.535,19.535,19.535,100.0,BUI +2023-10-09 10:31:00,19.525,19.525,19.525,19.525,250.0,BUI +2023-10-09 10:26:00,19.525,19.525,19.525,19.525,125.0,BUI +2023-10-09 10:16:00,19.544,19.544,19.535,19.535,400.0,BUI +2023-10-09 10:14:00,19.535,19.535,19.535,19.535,674.0,BUI +2023-10-09 10:08:00,19.5,19.5,19.5,19.5,508.0,BUI +2023-10-09 10:00:00,19.485,19.485,19.485,19.485,100.0,BUI +2023-10-09 09:59:00,19.472,19.472,19.472,19.472,300.0,BUI +2023-10-09 09:57:00,19.485,19.485,19.465,19.465,6577.0,BUI +2023-10-09 09:30:00,19.535,19.535,19.535,19.535,1677.0,BUI +2023-10-06 19:00:00,19.544,19.544,19.544,19.544,100.0,BUI +2023-10-06 18:30:00,19.544,19.544,19.544,19.544,100.0,BUI +2023-10-06 16:10:00,19.544,19.544,19.544,19.544,100.0,BUI +2023-10-06 16:00:00,19.544,19.544,19.475,19.544,289.0,BUI +2023-10-06 15:59:00,19.544,19.544,19.544,19.544,225.0,BUI +2023-10-06 15:56:00,19.523,19.523,19.523,19.523,300.0,BUI +2023-10-06 15:52:00,19.485,19.535,19.485,19.515,3210.0,BUI +2023-10-06 15:49:00,19.477,19.477,19.477,19.477,1010.0,BUI +2023-10-06 15:47:00,19.485,19.485,19.485,19.485,100.0,BUI +2023-10-06 15:45:00,19.485,19.485,19.485,19.485,200.0,BUI +2023-10-06 15:40:00,19.475,19.485,19.475,19.485,501.0,BUI +2023-10-06 15:38:00,19.475,19.475,19.475,19.475,279.0,BUI +2023-10-06 15:36:00,19.465,19.475,19.465,19.475,1300.0,BUI +2023-10-06 15:32:00,19.46,19.46,19.46,19.46,125.0,BUI +2023-10-06 15:29:00,19.455,19.455,19.455,19.455,284.0,BUI +2023-10-06 15:28:00,19.479,19.479,19.479,19.479,100.0,BUI +2023-10-06 15:10:00,19.475,19.475,19.475,19.475,200.0,BUI +2023-10-06 15:05:00,19.435,19.435,19.435,19.435,100.0,BUI +2023-10-06 15:04:00,19.465,19.465,19.465,19.465,106.0,BUI +2023-10-06 14:56:00,19.465,19.465,19.455,19.455,400.0,BUI +2023-10-06 14:48:00,19.485,19.485,19.485,19.485,138.0,BUI +2023-10-06 14:40:00,19.475,19.475,19.475,19.475,210.0,BUI +2023-10-06 14:37:00,19.475,19.475,19.475,19.475,206.0,BUI +2023-10-06 14:33:00,19.44,19.44,19.44,19.44,134.0,BUI +2023-10-06 14:30:00,19.437,19.437,19.437,19.437,168.0,BUI +2023-10-06 14:29:00,19.448,19.448,19.448,19.448,100.0,BUI +2023-10-06 14:26:00,19.42,19.42,19.42,19.42,118.0,BUI +2023-10-06 14:22:00,19.416,19.416,19.416,19.416,225.0,BUI +2023-10-06 14:20:00,19.431,19.431,19.431,19.431,100.0,BUI +2023-10-06 14:18:00,19.42,19.42,19.42,19.42,738.0,BUI +2023-10-06 14:16:00,19.42,19.42,19.42,19.42,301.0,BUI +2023-10-06 14:09:00,19.395,19.395,19.395,19.395,121.0,BUI +2023-10-06 13:55:00,19.361,19.361,19.361,19.361,116.0,BUI +2023-10-06 13:54:00,19.405,19.405,19.405,19.405,275.0,BUI +2023-10-06 13:50:00,19.422,19.422,19.422,19.422,515.0,BUI +2023-10-06 13:47:00,19.415,19.415,19.415,19.415,151.0,BUI +2023-10-06 13:37:00,19.326,19.326,19.326,19.326,425.0,BUI +2023-10-06 13:35:00,19.344,19.344,19.336,19.336,500.0,BUI +2023-10-06 13:18:00,19.288,19.288,19.288,19.288,100.0,BUI +2023-10-06 13:14:00,19.266,19.266,19.266,19.266,2000.0,BUI +2023-10-06 13:11:00,19.256,19.256,19.256,19.256,100.0,BUI +2023-10-06 13:09:00,19.271,19.271,19.271,19.271,625.0,BUI +2023-10-06 13:08:00,19.286,19.286,19.286,19.286,100.0,BUI +2023-10-06 12:59:00,19.256,19.256,19.236,19.251,415.0,BUI +2023-10-06 12:58:00,19.292,19.292,19.292,19.292,257.0,BUI +2023-10-06 12:55:00,19.264,19.264,19.264,19.264,187.0,BUI +2023-10-06 12:54:00,19.276,19.276,19.276,19.276,100.0,BUI +2023-10-06 12:53:00,19.315,19.315,19.315,19.315,365.0,BUI +2023-10-06 12:51:00,19.276,19.276,19.276,19.276,119.0,BUI +2023-10-06 12:50:00,19.296,19.296,19.296,19.296,400.0,BUI +2023-10-06 12:49:00,19.31,19.31,19.31,19.31,300.0,BUI +2023-10-06 12:44:00,19.227,19.227,19.227,19.227,261.0,BUI +2023-10-06 12:42:00,19.217,19.226,19.217,19.226,500.0,BUI +2023-10-06 12:37:00,19.206,19.206,19.206,19.206,100.0,BUI +2023-10-06 12:35:00,19.206,19.206,19.206,19.206,400.0,BUI +2023-10-06 12:33:00,19.216,19.216,19.216,19.216,100.0,BUI +2023-10-06 12:25:00,19.226,19.226,19.206,19.206,330.0,BUI +2023-10-06 12:21:00,19.257,19.257,19.256,19.256,800.0,BUI +2023-10-06 12:20:00,19.264,19.264,19.264,19.264,500.0,BUI +2023-10-06 12:15:00,19.301,19.301,19.256,19.256,305.0,BUI +2023-10-06 12:14:00,19.286,19.286,19.286,19.286,300.0,BUI +2023-10-06 12:12:00,19.292,19.292,19.292,19.292,500.0,BUI +2023-10-06 12:07:00,19.326,19.326,19.326,19.326,1000.0,BUI +2023-10-06 12:04:00,19.332,19.332,19.332,19.332,500.0,BUI +2023-10-06 12:01:00,19.395,19.395,19.395,19.395,200.0,BUI +2023-10-06 11:56:00,19.216,19.236,19.216,19.236,630.0,BUI +2023-10-06 11:54:00,19.203,19.203,19.203,19.203,210.0,BUI +2023-10-06 11:51:00,19.216,19.216,19.216,19.216,106.0,BUI +2023-10-06 11:48:00,19.197,19.197,19.197,19.197,259.0,BUI +2023-10-06 11:47:00,19.187,19.188,19.187,19.187,1256.0,BUI +2023-10-06 11:41:00,19.177,19.177,19.177,19.177,230.0,BUI +2023-10-06 11:36:00,19.117,19.117,19.117,19.117,365.0,BUI +2023-10-06 11:33:00,19.147,19.147,19.147,19.147,584.0,BUI +2023-10-06 11:32:00,19.137,19.137,19.137,19.137,100.0,BUI +2023-10-06 11:31:00,19.167,19.177,19.167,19.177,300.0,BUI +2023-10-06 11:29:00,19.107,19.107,19.107,19.107,1146.0,BUI +2023-10-06 11:28:00,19.117,19.157,19.117,19.157,275.0,BUI +2023-10-06 11:23:00,19.051,19.051,19.051,19.051,235.0,BUI +2023-10-06 11:13:00,19.067,19.067,19.067,19.067,139.0,BUI +2023-10-06 11:10:00,19.037,19.037,19.037,19.037,267.0,BUI +2023-10-06 11:04:00,19.018,19.018,19.018,19.018,260.0,BUI +2023-10-06 10:56:00,18.998,18.998,18.998,18.998,100.0,BUI +2023-10-06 10:51:00,19.018,19.018,19.018,19.018,100.0,BUI +2023-10-06 10:49:00,19.033,19.033,19.033,19.033,115.0,BUI +2023-10-06 10:29:00,18.978,19.008,18.978,19.008,2500.0,BUI +2023-10-06 10:26:00,18.94,18.94,18.94,18.94,500.0,BUI +2023-10-06 10:25:00,18.929,18.929,18.929,18.929,100.0,BUI +2023-10-06 10:22:00,18.923,18.938,18.911,18.938,1098.0,BUI +2023-10-06 10:21:00,18.908,18.928,18.888,18.888,2300.0,BUI +2023-10-06 10:15:00,18.948,18.948,18.948,18.948,100.0,BUI +2023-10-06 10:08:00,18.938,18.938,18.938,18.938,700.0,BUI +2023-10-06 10:07:00,18.907,18.907,18.907,18.907,625.0,BUI +2023-10-06 09:58:00,18.923,18.928,18.923,18.928,880.0,BUI +2023-10-06 09:57:00,18.893,18.893,18.893,18.893,500.0,BUI +2023-10-06 09:56:00,18.888,18.938,18.888,18.938,808.0,BUI +2023-10-06 09:50:00,18.948,18.958,18.918,18.923,1395.0,BUI +2023-10-06 09:49:00,18.928,18.928,18.918,18.918,600.0,BUI +2023-10-06 09:48:00,18.973,18.973,18.928,18.928,624.0,BUI +2023-10-06 09:47:00,19.027,19.027,19.027,19.027,1314.0,BUI +2023-10-06 09:43:00,19.047,19.047,19.047,19.047,100.0,BUI +2023-10-06 09:42:00,18.976,18.976,18.976,18.976,400.0,BUI +2023-10-06 09:38:00,18.93,18.93,18.93,18.93,502.0,BUI +2023-10-06 09:37:00,18.958,18.958,18.958,18.958,534.0,BUI +2023-10-06 09:30:00,18.958,18.958,18.958,18.958,1182.0,BUI +2023-10-06 09:29:00,19.067,19.067,19.067,19.067,2.0,BUI +2023-10-05 19:00:00,19.057,19.057,19.057,19.057,100.0,BUI +2023-10-05 18:30:00,19.057,19.057,19.057,19.057,100.0,BUI +2023-10-05 16:10:00,19.057,19.057,19.057,19.057,308.0,BUI +2023-10-05 16:00:00,19.057,19.067,19.047,19.057,740.0,BUI +2023-10-05 15:59:00,19.055,19.067,19.047,19.057,1243.0,BUI +2023-10-05 15:58:00,19.057,19.067,19.057,19.067,445.0,BUI +2023-10-05 15:57:00,19.047,19.057,19.047,19.057,1195.0,BUI +2023-10-05 15:56:00,19.028,19.047,19.021,19.047,1120.0,BUI +2023-10-05 15:55:00,19.018,19.018,19.018,19.018,500.0,BUI +2023-10-05 15:54:00,19.018,19.018,19.018,19.018,100.0,BUI +2023-10-05 15:53:00,19.009,19.009,19.009,19.009,400.0,BUI +2023-10-05 15:52:00,19.008,19.008,19.008,19.008,100.0,BUI +2023-10-05 15:51:00,18.998,18.998,18.998,18.998,200.0,BUI +2023-10-05 15:50:00,18.998,18.998,18.998,18.998,316.0,BUI +2023-10-05 15:47:00,19.008,19.008,19.008,19.008,100.0,BUI +2023-10-05 15:44:00,18.988,18.998,18.988,18.998,403.0,BUI +2023-10-05 15:41:00,19.028,19.028,19.028,19.028,200.0,BUI +2023-10-05 15:40:00,19.028,19.028,19.028,19.028,100.0,BUI +2023-10-05 15:38:00,19.018,19.018,19.018,19.018,100.0,BUI +2023-10-05 15:37:00,19.018,19.018,19.018,19.018,101.0,BUI +2023-10-05 15:36:00,19.018,19.018,19.018,19.018,100.0,BUI +2023-10-05 15:35:00,19.018,19.018,19.018,19.018,101.0,BUI +2023-10-05 15:34:00,19.018,19.018,19.018,19.018,100.0,BUI +2023-10-05 15:33:00,19.008,19.008,19.008,19.008,200.0,BUI +2023-10-05 15:31:00,19.008,19.008,19.008,19.008,100.0,BUI +2023-10-05 15:29:00,18.988,18.988,18.988,18.988,100.0,BUI +2023-10-05 15:28:00,18.998,18.998,18.998,18.998,105.0,BUI +2023-10-05 15:27:00,18.988,18.988,18.988,18.988,100.0,BUI +2023-10-05 15:25:00,18.988,18.988,18.968,18.968,358.0,BUI +2023-10-05 15:24:00,18.988,18.988,18.988,18.988,100.0,BUI +2023-10-05 15:22:00,18.978,18.988,18.978,18.988,200.0,BUI +2023-10-05 15:21:00,18.978,18.978,18.978,18.978,100.0,BUI +2023-10-05 15:19:00,18.968,18.968,18.968,18.968,100.0,BUI +2023-10-05 15:18:00,18.968,18.968,18.968,18.968,100.0,BUI +2023-10-05 15:12:00,18.958,18.958,18.958,18.958,500.0,BUI +2023-10-05 15:11:00,18.948,18.948,18.948,18.948,183.0,BUI +2023-10-05 15:09:00,18.948,18.948,18.938,18.948,300.0,BUI +2023-10-05 15:07:00,18.938,18.938,18.938,18.938,200.0,BUI +2023-10-05 15:06:00,18.953,18.953,18.938,18.938,858.0,BUI +2023-10-05 15:02:00,18.938,18.938,18.938,18.938,100.0,BUI +2023-10-05 15:00:00,18.933,18.933,18.933,18.933,2281.0,BUI +2023-10-05 14:54:00,18.952,18.952,18.952,18.952,275.0,BUI +2023-10-05 14:43:00,18.958,18.958,18.958,18.958,221.0,BUI +2023-10-05 14:40:00,18.933,18.933,18.89,18.89,1825.0,BUI +2023-10-05 14:35:00,18.962,18.962,18.962,18.962,1048.0,BUI +2023-10-05 14:34:00,18.928,18.964,18.928,18.964,402.0,BUI +2023-10-05 14:32:00,18.923,18.923,18.918,18.918,694.0,BUI +2023-10-05 14:21:00,18.95,18.95,18.95,18.95,100.0,BUI +2023-10-05 14:12:00,18.947,18.947,18.947,18.947,200.0,BUI +2023-10-05 14:04:00,18.928,18.938,18.906,18.928,1445.0,BUI +2023-10-05 14:01:00,18.938,18.938,18.938,18.938,1030.0,BUI +2023-10-05 13:57:00,18.893,18.893,18.893,18.893,466.0,BUI +2023-10-05 13:51:00,18.868,18.918,18.868,18.918,630.0,BUI +2023-10-05 13:50:00,18.928,18.928,18.928,18.928,300.0,BUI +2023-10-05 13:48:00,18.922,18.922,18.922,18.922,250.0,BUI +2023-10-05 13:45:00,18.872,18.872,18.872,18.872,358.0,BUI +2023-10-05 13:44:00,18.882,18.882,18.882,18.882,305.0,BUI +2023-10-05 13:39:00,18.883,18.883,18.868,18.868,359.0,BUI +2023-10-05 13:35:00,18.898,18.918,18.898,18.918,200.0,BUI +2023-10-05 13:28:00,18.855,18.855,18.855,18.855,360.0,BUI +2023-10-05 13:25:00,18.859,18.868,18.819,18.844,5372.0,BUI +2023-10-05 13:24:00,18.875,18.875,18.849,18.849,1700.0,BUI +2023-10-05 13:11:00,18.863,18.863,18.849,18.849,200.0,BUI +2023-10-05 13:06:00,18.878,18.878,18.849,18.849,250.0,BUI +2023-10-05 13:01:00,18.849,18.849,18.849,18.849,146.0,BUI +2023-10-05 12:58:00,18.888,18.888,18.878,18.878,300.0,BUI +2023-10-05 12:53:00,18.888,18.888,18.888,18.888,100.0,BUI +2023-10-05 12:52:00,18.893,18.893,18.878,18.878,769.0,BUI +2023-10-05 12:44:00,18.908,18.908,18.908,18.908,203.0,BUI +2023-10-05 12:43:00,18.888,18.888,18.888,18.888,200.0,BUI +2023-10-05 12:41:00,18.888,18.888,18.888,18.888,150.0,BUI +2023-10-05 12:33:00,18.928,18.928,18.898,18.898,200.0,BUI +2023-10-05 12:21:00,18.888,18.908,18.888,18.908,2100.0,BUI +2023-10-05 12:11:00,18.888,18.888,18.888,18.888,100.0,BUI +2023-10-05 12:02:00,18.888,18.888,18.868,18.868,825.0,BUI +2023-10-05 12:00:00,18.898,18.898,18.888,18.898,518.0,BUI +2023-10-05 11:52:00,18.903,18.903,18.903,18.903,100.0,BUI +2023-10-05 11:46:00,18.903,18.903,18.903,18.903,172.0,BUI +2023-10-05 11:44:00,18.928,18.928,18.918,18.918,962.0,BUI +2023-10-05 11:42:00,18.928,18.928,18.928,18.928,100.0,BUI +2023-10-05 11:39:00,18.917,18.918,18.917,18.918,300.0,BUI +2023-10-05 11:24:00,18.918,18.918,18.882,18.882,500.0,BUI +2023-10-05 11:21:00,18.869,18.908,18.869,18.908,1600.0,BUI +2023-10-05 11:17:00,18.899,18.899,18.899,18.899,157.0,BUI +2023-10-05 11:16:00,18.888,18.888,18.888,18.888,100.0,BUI +2023-10-05 11:12:00,18.881,18.881,18.881,18.881,827.0,BUI +2023-10-05 11:09:00,18.878,18.898,18.878,18.888,1245.0,BUI +2023-10-05 11:07:00,18.868,18.868,18.868,18.868,100.0,BUI +2023-10-05 11:01:00,18.854,18.854,18.854,18.854,200.0,BUI +2023-10-05 11:00:00,18.868,18.868,18.85,18.85,451.0,BUI +2023-10-05 10:45:00,18.839,18.839,18.839,18.839,300.0,BUI +2023-10-05 10:44:00,18.882,18.882,18.882,18.882,110.0,BUI +2023-10-05 10:39:00,18.854,18.854,18.854,18.854,255.0,BUI +2023-10-05 10:37:00,18.839,18.878,18.819,18.878,4345.0,BUI +2023-10-05 10:35:00,18.888,18.888,18.888,18.888,403.0,BUI +2023-10-05 10:31:00,18.918,18.918,18.918,18.918,557.0,BUI +2023-10-05 10:24:00,18.888,18.898,18.888,18.898,485.0,BUI +2023-10-05 10:23:00,18.938,18.938,18.917,18.917,2014.0,BUI +2023-10-05 10:19:00,18.918,18.918,18.918,18.918,215.0,BUI +2023-10-05 10:08:00,18.898,18.898,18.888,18.898,526.0,BUI +2023-10-05 10:05:00,18.933,18.933,18.933,18.933,300.0,BUI +2023-10-05 09:59:00,18.948,18.948,18.948,18.948,144.0,BUI +2023-10-05 09:54:00,18.918,18.928,18.918,18.928,600.0,BUI +2023-10-05 09:53:00,18.877,18.938,18.877,18.938,1300.0,BUI +2023-10-05 09:52:00,18.874,18.874,18.874,18.874,3000.0,BUI +2023-10-05 09:47:00,18.839,18.85,18.829,18.85,552.0,BUI +2023-10-05 09:46:00,18.868,18.868,18.868,18.868,115.0,BUI +2023-10-05 09:45:00,18.853,18.853,18.853,18.853,280.0,BUI +2023-10-05 09:44:00,18.968,18.968,18.888,18.888,13884.0,BUI +2023-10-05 09:42:00,18.988,18.988,18.988,18.988,200.0,BUI +2023-10-05 09:40:00,19.047,19.047,19.047,19.047,100.0,BUI +2023-10-05 09:34:00,19.003,19.003,19.003,19.003,1500.0,BUI +2023-10-05 09:30:00,18.978,18.978,18.978,18.978,3695.0,BUI +2023-10-05 08:02:00,18.968,18.968,18.968,18.968,1.0,BUI +2023-10-04 19:00:00,18.968,18.968,18.968,18.968,100.0,BUI +2023-10-04 18:30:00,18.968,18.968,18.968,18.968,100.0,BUI +2023-10-04 16:10:00,18.968,18.968,18.968,18.968,101.0,BUI +2023-10-04 16:00:00,18.968,18.978,18.968,18.968,278.0,BUI +2023-10-04 15:59:00,18.968,18.968,18.968,18.968,343.0,BUI +2023-10-04 15:57:00,18.968,18.988,18.968,18.988,1715.0,BUI +2023-10-04 15:53:00,18.958,18.958,18.958,18.958,100.0,BUI +2023-10-04 15:50:00,18.948,18.948,18.948,18.948,276.0,BUI +2023-10-04 15:49:00,18.978,18.978,18.978,18.978,175.0,BUI +2023-10-04 15:45:00,18.958,18.958,18.958,18.958,100.0,BUI +2023-10-04 15:40:00,18.958,18.958,18.958,18.958,185.0,BUI +2023-10-04 15:38:00,19.008,19.008,19.008,19.008,3002.0,BUI +2023-10-04 15:30:00,18.968,18.968,18.968,18.968,950.0,BUI +2023-10-04 15:24:00,18.998,19.017,18.968,18.988,2445.0,BUI +2023-10-04 15:23:00,18.978,19.008,18.978,19.008,336.0,BUI +2023-10-04 15:20:00,18.996,18.996,18.978,18.978,700.0,BUI +2023-10-04 15:17:00,18.988,18.988,18.988,18.988,100.0,BUI +2023-10-04 15:14:00,18.973,18.973,18.973,18.973,240.0,BUI +2023-10-04 15:11:00,18.958,18.968,18.958,18.968,375.0,BUI +2023-10-04 15:08:00,18.948,18.948,18.948,18.948,100.0,BUI +2023-10-04 14:50:00,18.957,18.957,18.957,18.957,210.0,BUI +2023-10-04 14:37:00,18.928,18.928,18.928,18.928,200.0,BUI +2023-10-04 14:32:00,18.968,18.968,18.938,18.948,500.0,BUI +2023-10-04 14:09:00,18.909,18.909,18.909,18.909,450.0,BUI +2023-10-04 14:04:00,18.923,18.923,18.923,18.923,500.0,BUI +2023-10-04 14:02:00,18.918,18.938,18.918,18.923,1150.0,BUI +2023-10-04 13:23:00,18.962,18.962,18.962,18.962,500.0,BUI +2023-10-04 13:00:00,18.922,18.922,18.922,18.922,149.0,BUI +2023-10-04 12:56:00,18.948,18.948,18.918,18.918,1002.0,BUI +2023-10-04 12:47:00,18.938,18.938,18.938,18.938,114.0,BUI +2023-10-04 12:43:00,18.963,18.963,18.963,18.963,100.0,BUI +2023-10-04 12:40:00,18.978,18.978,18.978,18.978,584.0,BUI +2023-10-04 12:38:00,18.938,18.938,18.938,18.938,112.0,BUI +2023-10-04 12:36:00,18.948,18.948,18.948,18.948,200.0,BUI +2023-10-04 12:32:00,18.958,18.958,18.958,18.958,100.0,BUI +2023-10-04 12:30:00,18.918,18.918,18.918,18.918,100.0,BUI +2023-10-04 12:29:00,18.928,18.928,18.928,18.928,792.0,BUI +2023-10-04 12:27:00,18.928,18.928,18.928,18.928,500.0,BUI +2023-10-04 12:25:00,18.948,18.948,18.907,18.938,2384.0,BUI +2023-10-04 12:22:00,18.978,18.978,18.948,18.978,5530.0,BUI +2023-10-04 12:13:00,18.991,18.991,18.991,18.991,305.0,BUI +2023-10-04 12:06:00,18.953,18.958,18.953,18.958,217.0,BUI +2023-10-04 12:04:00,18.958,18.958,18.958,18.958,370.0,BUI +2023-10-04 12:03:00,18.928,18.928,18.928,18.928,100.0,BUI +2023-10-04 12:01:00,18.938,18.938,18.938,18.938,100.0,BUI +2023-10-04 11:59:00,18.948,18.948,18.938,18.938,300.0,BUI +2023-10-04 11:56:00,18.958,18.992,18.958,18.992,1506.0,BUI +2023-10-04 11:51:00,18.938,18.938,18.938,18.938,400.0,BUI +2023-10-04 11:48:00,18.978,18.98,18.963,18.98,317.0,BUI +2023-10-04 11:44:00,18.963,18.963,18.938,18.938,363.0,BUI +2023-10-04 11:43:00,18.957,18.957,18.957,18.957,163.0,BUI +2023-10-04 11:42:00,18.938,18.938,18.938,18.938,182.0,BUI +2023-10-04 11:41:00,18.963,18.963,18.963,18.963,530.0,BUI +2023-10-04 11:29:00,18.968,18.988,18.968,18.988,570.0,BUI +2023-10-04 11:27:00,18.996,18.996,18.988,18.988,200.0,BUI +2023-10-04 11:21:00,18.991,18.998,18.991,18.992,584.0,BUI +2023-10-04 11:20:00,18.968,18.988,18.938,18.988,838.0,BUI +2023-10-04 11:18:00,18.978,18.978,18.953,18.953,1160.0,BUI +2023-10-04 11:15:00,18.938,18.938,18.938,18.938,1445.0,BUI +2023-10-04 11:14:00,18.918,18.938,18.918,18.923,500.0,BUI +2023-10-04 11:13:00,18.917,18.918,18.917,18.918,500.0,BUI +2023-10-04 11:12:00,18.903,18.903,18.903,18.903,100.0,BUI +2023-10-04 11:09:00,18.888,18.888,18.888,18.888,100.0,BUI +2023-10-04 11:08:00,18.898,18.898,18.898,18.898,200.0,BUI +2023-10-04 11:06:00,18.908,18.918,18.903,18.918,700.0,BUI +2023-10-04 11:05:00,18.879,18.893,18.878,18.878,1798.0,BUI +2023-10-04 11:03:00,18.868,18.868,18.868,18.868,100.0,BUI +2023-10-04 11:00:00,18.908,18.908,18.908,18.908,200.0,BUI +2023-10-04 10:58:00,18.859,18.859,18.859,18.859,100.0,BUI +2023-10-04 10:55:00,18.888,18.888,18.888,18.888,273.0,BUI +2023-10-04 10:53:00,18.908,18.918,18.878,18.88,2181.0,BUI +2023-10-04 10:52:00,18.938,18.955,18.908,18.908,1035.0,BUI +2023-10-04 10:51:00,18.954,18.972,18.938,18.938,2043.0,BUI +2023-10-04 10:49:00,18.938,18.938,18.938,18.938,200.0,BUI +2023-10-04 10:44:00,18.968,18.968,18.958,18.958,271.0,BUI +2023-10-04 10:41:00,19.008,19.008,19.008,19.008,100.0,BUI +2023-10-04 10:35:00,18.948,18.948,18.948,18.948,100.0,BUI +2023-10-04 10:34:00,18.988,19.028,18.988,19.028,212.0,BUI +2023-10-04 10:32:00,19.021,19.021,19.021,19.021,1000.0,BUI +2023-10-04 10:31:00,18.948,19.028,18.948,19.028,2087.0,BUI +2023-10-04 10:30:00,18.958,18.958,18.938,18.938,365.0,BUI +2023-10-04 10:26:00,19.008,19.008,18.958,18.958,330.0,BUI +2023-10-04 10:23:00,18.988,18.988,18.988,18.988,382.0,BUI +2023-10-04 10:22:00,19.037,19.067,18.988,18.988,2312.0,BUI +2023-10-04 10:21:00,19.047,19.047,19.037,19.037,900.0,BUI +2023-10-04 10:19:00,19.052,19.054,19.052,19.054,600.0,BUI +2023-10-04 10:10:00,19.103,19.103,19.103,19.103,447.0,BUI +2023-10-04 10:09:00,19.117,19.117,19.057,19.102,1043.0,BUI +2023-10-04 10:03:00,19.177,19.177,19.137,19.137,1170.0,BUI +2023-10-04 10:01:00,19.177,19.177,19.177,19.177,144.0,BUI +2023-10-04 09:58:00,19.216,19.216,19.216,19.216,671.0,BUI +2023-10-04 09:52:00,19.206,19.206,19.206,19.206,589.0,BUI +2023-10-04 09:51:00,19.206,19.206,19.206,19.206,750.0,BUI +2023-10-04 09:50:00,19.158,19.256,19.158,19.256,3400.0,BUI +2023-10-04 09:49:00,19.157,19.157,19.157,19.157,1001.0,BUI +2023-10-04 09:46:00,19.201,19.201,19.201,19.201,250.0,BUI +2023-10-04 09:39:00,19.206,19.206,19.206,19.206,300.0,BUI +2023-10-04 09:38:00,19.206,19.206,19.206,19.206,101.0,BUI +2023-10-04 09:37:00,19.206,19.206,19.206,19.206,180.0,BUI +2023-10-04 09:30:00,19.127,19.137,19.127,19.137,2115.0,BUI +2023-10-03 19:00:00,19.107,19.107,19.107,19.107,100.0,BUI +2023-10-03 18:30:00,19.107,19.107,19.107,19.107,100.0,BUI +2023-10-03 16:10:00,19.107,19.107,19.107,19.107,269.0,BUI +2023-10-03 16:06:00,19.604,19.604,19.604,19.604,40.0,BUI +2023-10-03 16:00:00,19.107,19.107,19.107,19.107,595.0,BUI +2023-10-03 15:59:00,19.107,19.107,19.107,19.107,368.0,BUI +2023-10-03 15:56:00,19.11,19.117,19.11,19.117,433.0,BUI +2023-10-03 15:55:00,19.097,19.108,19.097,19.097,897.0,BUI +2023-10-03 15:54:00,19.117,19.117,19.117,19.117,1555.0,BUI +2023-10-03 15:52:00,19.127,19.127,19.127,19.127,101.0,BUI +2023-10-03 15:51:00,19.157,19.157,19.137,19.137,993.0,BUI +2023-10-03 15:50:00,19.147,19.157,19.137,19.137,561.0,BUI +2023-10-03 15:49:00,19.137,19.137,19.127,19.127,627.0,BUI +2023-10-03 15:47:00,19.137,19.137,19.137,19.137,450.0,BUI +2023-10-03 15:44:00,19.164,19.187,19.164,19.167,3214.0,BUI +2023-10-03 15:43:00,19.167,19.168,19.167,19.168,300.0,BUI +2023-10-03 15:42:00,19.147,19.147,19.147,19.147,1320.0,BUI +2023-10-03 15:41:00,19.162,19.162,19.162,19.162,150.0,BUI +2023-10-03 15:37:00,19.147,19.147,19.147,19.147,100.0,BUI +2023-10-03 15:33:00,19.147,19.147,19.147,19.147,400.0,BUI +2023-10-03 15:32:00,19.157,19.157,19.157,19.157,200.0,BUI +2023-10-03 15:31:00,19.157,19.157,19.157,19.157,220.0,BUI +2023-10-03 15:27:00,19.177,19.177,19.177,19.177,326.0,BUI +2023-10-03 15:22:00,19.177,19.177,19.177,19.177,253.0,BUI +2023-10-03 15:21:00,19.177,19.177,19.167,19.167,500.0,BUI +2023-10-03 15:16:00,19.157,19.157,19.157,19.157,100.0,BUI +2023-10-03 15:12:00,19.177,19.177,19.177,19.177,223.0,BUI +2023-10-03 15:09:00,19.177,19.177,19.177,19.177,601.0,BUI +2023-10-03 15:03:00,19.177,19.177,19.177,19.177,110.0,BUI +2023-10-03 14:56:00,19.177,19.177,19.157,19.157,406.0,BUI +2023-10-03 14:53:00,19.147,19.172,19.147,19.172,453.0,BUI +2023-10-03 14:52:00,19.167,19.167,19.167,19.167,151.0,BUI +2023-10-03 14:50:00,19.177,19.177,19.177,19.177,106.0,BUI +2023-10-03 14:48:00,19.157,19.157,19.157,19.157,320.0,BUI +2023-10-03 14:46:00,19.077,19.127,19.077,19.127,899.0,BUI +2023-10-03 14:45:00,19.077,19.077,19.077,19.077,500.0,BUI +2023-10-03 14:44:00,19.077,19.077,19.077,19.077,2411.0,BUI +2023-10-03 14:43:00,19.077,19.077,19.077,19.077,1325.0,BUI +2023-10-03 14:42:00,19.07,19.07,19.07,19.07,1001.0,BUI +2023-10-03 14:41:00,19.077,19.077,19.077,19.077,1734.0,BUI +2023-10-03 14:40:00,19.077,19.077,19.077,19.077,207.0,BUI +2023-10-03 14:39:00,19.077,19.077,19.077,19.077,360.0,BUI +2023-10-03 14:38:00,19.077,19.077,19.077,19.077,3898.0,BUI +2023-10-03 14:37:00,19.077,19.077,19.077,19.077,384.0,BUI +2023-10-03 14:35:00,19.058,19.058,19.057,19.057,403.0,BUI +2023-10-03 14:34:00,19.064,19.064,19.064,19.064,775.0,BUI +2023-10-03 14:32:00,19.057,19.057,19.057,19.057,322.0,BUI +2023-10-03 14:30:00,19.077,19.077,19.077,19.077,500.0,BUI +2023-10-03 14:28:00,19.065,19.065,19.065,19.065,1476.0,BUI +2023-10-03 14:26:00,19.077,19.077,19.067,19.067,901.0,BUI +2023-10-03 14:18:00,19.097,19.097,19.097,19.097,300.0,BUI +2023-10-03 14:16:00,19.097,19.097,19.097,19.097,394.0,BUI +2023-10-03 14:14:00,19.126,19.126,19.078,19.078,1958.0,BUI +2023-10-03 14:11:00,19.117,19.117,19.117,19.117,253.0,BUI +2023-10-03 14:08:00,19.137,19.187,19.122,19.127,2270.0,BUI +2023-10-03 14:07:00,19.127,19.13,19.127,19.127,1896.0,BUI +2023-10-03 14:06:00,19.127,19.127,19.127,19.127,194.0,BUI +2023-10-03 14:05:00,19.147,19.147,19.147,19.147,531.0,BUI +2023-10-03 14:03:00,19.157,19.157,19.137,19.137,848.0,BUI +2023-10-03 14:02:00,19.177,19.177,19.167,19.167,700.0,BUI +2023-10-03 14:00:00,19.187,19.187,19.187,19.187,402.0,BUI +2023-10-03 13:59:00,19.197,19.216,19.187,19.187,1011.0,BUI +2023-10-03 13:58:00,19.203,19.203,19.203,19.203,411.0,BUI +2023-10-03 13:57:00,19.236,19.236,19.225,19.225,780.0,BUI +2023-10-03 13:56:00,19.216,19.216,19.216,19.216,103.0,BUI +2023-10-03 13:54:00,19.256,19.256,19.246,19.246,710.0,BUI +2023-10-03 13:52:00,19.256,19.256,19.256,19.256,7943.0,BUI +2023-10-03 13:51:00,19.256,19.256,19.256,19.256,100.0,BUI +2023-10-03 13:47:00,19.296,19.296,19.296,19.296,1127.0,BUI +2023-10-03 13:46:00,19.306,19.306,19.306,19.306,730.0,BUI +2023-10-03 13:43:00,19.296,19.296,19.296,19.296,137.0,BUI +2023-10-03 13:41:00,19.336,19.336,19.326,19.326,3500.0,BUI +2023-10-03 13:39:00,19.358,19.358,19.358,19.358,113.0,BUI +2023-10-03 13:38:00,19.369,19.369,19.369,19.369,100.0,BUI +2023-10-03 13:33:00,19.346,19.346,19.346,19.346,194.0,BUI +2023-10-03 13:32:00,19.286,19.366,19.286,19.311,1484.0,BUI +2023-10-03 13:15:00,19.246,19.246,19.246,19.246,2023.0,BUI +2023-10-03 13:13:00,19.286,19.286,19.286,19.286,100.0,BUI +2023-10-03 13:08:00,19.286,19.286,19.286,19.286,475.0,BUI +2023-10-03 13:07:00,19.286,19.286,19.286,19.286,500.0,BUI +2023-10-03 13:06:00,19.261,19.261,19.261,19.261,500.0,BUI +2023-10-03 13:05:00,19.266,19.286,19.266,19.286,1247.0,BUI +2023-10-03 13:02:00,19.246,19.276,19.246,19.276,1101.0,BUI +2023-10-03 12:54:00,19.226,19.226,19.226,19.226,297.0,BUI +2023-10-03 12:48:00,19.256,19.256,19.256,19.256,100.0,BUI +2023-10-03 12:39:00,19.256,19.256,19.256,19.256,259.0,BUI +2023-10-03 12:38:00,19.274,19.274,19.274,19.274,110.0,BUI +2023-10-03 12:37:00,19.247,19.247,19.247,19.247,820.0,BUI +2023-10-03 12:36:00,19.275,19.275,19.275,19.275,769.0,BUI +2023-10-03 12:35:00,19.276,19.276,19.276,19.276,1005.0,BUI +2023-10-03 12:30:00,19.241,19.259,19.241,19.241,430.0,BUI +2023-10-03 12:26:00,19.237,19.237,19.237,19.237,341.0,BUI +2023-10-03 12:25:00,19.241,19.241,19.241,19.241,305.0,BUI +2023-10-03 12:24:00,19.226,19.256,19.226,19.256,1500.0,BUI +2023-10-03 12:21:00,19.226,19.226,19.226,19.226,315.0,BUI +2023-10-03 12:15:00,19.177,19.177,19.177,19.177,207.0,BUI +2023-10-03 12:07:00,19.147,19.147,19.147,19.147,2888.0,BUI +2023-10-03 12:05:00,19.216,19.216,19.147,19.147,1292.0,BUI +2023-10-03 12:00:00,19.155,19.155,19.155,19.155,403.0,BUI +2023-10-03 11:56:00,19.187,19.216,19.187,19.195,1600.0,BUI +2023-10-03 11:48:00,19.137,19.137,19.137,19.137,250.0,BUI +2023-10-03 11:44:00,19.187,19.197,19.137,19.177,4817.0,BUI +2023-10-03 11:38:00,19.197,19.197,19.187,19.187,600.0,BUI +2023-10-03 11:37:00,19.187,19.187,19.177,19.187,673.0,BUI +2023-10-03 11:31:00,19.189,19.189,19.189,19.189,666.0,BUI +2023-10-03 11:26:00,19.177,19.197,19.177,19.197,674.0,BUI +2023-10-03 11:22:00,19.19,19.19,19.19,19.19,250.0,BUI +2023-10-03 11:13:00,19.187,19.187,19.187,19.187,962.0,BUI +2023-10-03 11:10:00,19.192,19.192,19.192,19.192,775.0,BUI +2023-10-03 11:09:00,19.225,19.226,19.187,19.187,1400.0,BUI +2023-10-03 11:08:00,19.206,19.206,19.206,19.206,100.0,BUI +2023-10-03 11:06:00,19.206,19.206,19.206,19.206,100.0,BUI +2023-10-03 11:03:00,19.187,19.187,19.187,19.187,185.0,BUI +2023-10-03 10:48:00,19.187,19.187,19.187,19.187,300.0,BUI +2023-10-03 10:47:00,19.197,19.197,19.187,19.187,200.0,BUI +2023-10-03 10:42:00,19.216,19.216,19.206,19.206,234.0,BUI +2023-10-03 10:41:00,19.206,19.206,19.206,19.206,191.0,BUI +2023-10-03 10:36:00,19.197,19.197,19.197,19.197,100.0,BUI +2023-10-03 10:31:00,19.246,19.246,19.246,19.246,100.0,BUI +2023-10-03 10:29:00,19.236,19.236,19.236,19.236,900.0,BUI +2023-10-03 10:28:00,19.157,19.236,19.157,19.187,817.0,BUI +2023-10-03 10:27:00,19.236,19.236,19.236,19.236,259.0,BUI +2023-10-03 10:25:00,19.172,19.172,19.172,19.172,300.0,BUI +2023-10-03 10:23:00,19.196,19.196,19.196,19.196,500.0,BUI +2023-10-03 10:20:00,19.147,19.147,19.147,19.147,1000.0,BUI +2023-10-03 10:19:00,19.117,19.117,19.117,19.117,256.0,BUI +2023-10-03 10:16:00,19.137,19.177,19.137,19.177,631.0,BUI +2023-10-03 10:15:00,19.187,19.187,19.167,19.167,402.0,BUI +2023-10-03 10:12:00,19.226,19.236,19.226,19.236,289.0,BUI +2023-10-03 10:11:00,19.246,19.246,19.246,19.246,300.0,BUI +2023-10-03 10:09:00,19.218,19.218,19.218,19.218,165.0,BUI +2023-10-03 10:04:00,19.219,19.219,19.215,19.215,3560.0,BUI +2023-10-03 10:01:00,19.216,19.216,19.197,19.197,613.0,BUI +2023-10-03 10:00:00,19.286,19.286,19.261,19.261,723.0,BUI +2023-10-03 09:59:00,19.306,19.336,19.306,19.336,2002.0,BUI +2023-10-03 09:58:00,19.336,19.353,19.336,19.353,305.0,BUI +2023-10-03 09:53:00,19.41,19.41,19.41,19.41,100.0,BUI +2023-10-03 09:49:00,19.405,19.41,19.405,19.41,200.0,BUI +2023-10-03 09:47:00,19.425,19.425,19.425,19.425,1385.0,BUI +2023-10-03 09:45:00,19.445,19.445,19.445,19.445,200.0,BUI +2023-10-03 09:44:00,19.412,19.412,19.412,19.412,505.0,BUI +2023-10-03 09:40:00,19.356,19.405,19.356,19.385,1000.0,BUI +2023-10-03 09:37:00,19.385,19.385,19.385,19.385,166.0,BUI +2023-10-03 09:35:00,19.364,19.364,19.364,19.364,251.0,BUI +2023-10-03 09:30:00,19.366,19.366,19.366,19.366,1208.0,BUI +2023-10-03 09:29:00,19.445,19.445,19.445,19.445,1.0,BUI +2023-10-02 19:00:00,19.445,19.445,19.445,19.445,304.0,BUI +2023-10-02 18:30:00,19.445,19.445,19.445,19.445,304.0,BUI +2023-10-02 16:10:00,19.445,19.445,19.445,19.445,304.0,BUI +2023-10-02 16:00:00,19.485,19.485,19.435,19.445,879.0,BUI +2023-10-02 15:59:00,19.445,19.485,19.445,19.485,2122.0,BUI +2023-10-02 15:58:00,19.435,19.435,19.435,19.435,100.0,BUI +2023-10-02 15:57:00,19.43,19.43,19.43,19.43,122.0,BUI +2023-10-02 15:56:00,19.435,19.445,19.435,19.445,1999.0,BUI +2023-10-02 15:55:00,19.435,19.435,19.42,19.42,1143.0,BUI +2023-10-02 15:53:00,19.42,19.435,19.42,19.42,700.0,BUI +2023-10-02 15:52:00,19.435,19.435,19.435,19.435,201.0,BUI +2023-10-02 15:49:00,19.425,19.425,19.425,19.425,755.0,BUI +2023-10-02 15:45:00,19.441,19.441,19.441,19.441,501.0,BUI +2023-10-02 15:44:00,19.425,19.425,19.425,19.425,1000.0,BUI +2023-10-02 15:42:00,19.423,19.423,19.423,19.423,142.0,BUI +2023-10-02 15:40:00,19.435,19.435,19.435,19.435,124.0,BUI +2023-10-02 15:36:00,19.42,19.435,19.42,19.435,301.0,BUI +2023-10-02 15:34:00,19.42,19.42,19.42,19.42,323.0,BUI +2023-10-02 15:27:00,19.395,19.395,19.395,19.395,263.0,BUI +2023-10-02 15:23:00,19.375,19.385,19.361,19.385,1611.0,BUI +2023-10-02 15:16:00,19.346,19.346,19.346,19.346,496.0,BUI +2023-10-02 15:15:00,19.336,19.366,19.336,19.366,244.0,BUI +2023-10-02 15:14:00,19.356,19.356,19.356,19.356,105.0,BUI +2023-10-02 15:11:00,19.346,19.346,19.316,19.336,1438.0,BUI +2023-10-02 15:10:00,19.316,19.316,19.316,19.316,253.0,BUI +2023-10-02 15:07:00,19.341,19.341,19.341,19.341,100.0,BUI +2023-10-02 15:06:00,19.37,19.375,19.306,19.336,2932.0,BUI +2023-10-02 15:03:00,19.384,19.384,19.384,19.384,267.0,BUI +2023-10-02 15:02:00,19.395,19.395,19.395,19.395,193.0,BUI +2023-10-02 15:01:00,19.379,19.381,19.379,19.381,400.0,BUI +2023-10-02 15:00:00,19.38,19.38,19.38,19.38,103.0,BUI +2023-10-02 14:58:00,19.366,19.374,19.356,19.356,725.0,BUI +2023-10-02 14:57:00,19.375,19.375,19.356,19.356,483.0,BUI +2023-10-02 14:55:00,19.395,19.395,19.385,19.395,500.0,BUI +2023-10-02 14:53:00,19.395,19.395,19.385,19.395,400.0,BUI +2023-10-02 14:51:00,19.405,19.413,19.385,19.395,2631.0,BUI +2023-10-02 14:50:00,19.455,19.455,19.395,19.415,3447.0,BUI +2023-10-02 14:48:00,19.43,19.439,19.43,19.439,2854.0,BUI +2023-10-02 14:47:00,19.445,19.445,19.415,19.435,2073.0,BUI +2023-10-02 14:44:00,19.465,19.465,19.465,19.465,453.0,BUI +2023-10-02 14:43:00,19.465,19.465,19.465,19.465,300.0,BUI +2023-10-02 14:32:00,19.475,19.475,19.475,19.475,100.0,BUI +2023-10-02 14:31:00,19.485,19.486,19.465,19.465,4261.0,BUI +2023-10-02 14:30:00,19.514,19.514,19.505,19.505,696.0,BUI +2023-10-02 14:25:00,19.5,19.5,19.5,19.5,250.0,BUI +2023-10-02 14:22:00,19.505,19.505,19.505,19.505,200.0,BUI +2023-10-02 14:18:00,19.504,19.504,19.485,19.485,350.0,BUI +2023-10-02 14:15:00,19.495,19.495,19.495,19.495,365.0,BUI +2023-10-02 14:13:00,19.544,19.544,19.544,19.544,127.0,BUI +2023-10-02 14:12:00,19.525,19.544,19.505,19.544,1900.0,BUI +2023-10-02 14:08:00,19.495,19.495,19.485,19.485,409.0,BUI +2023-10-02 14:06:00,19.505,19.505,19.495,19.495,1476.0,BUI +2023-10-02 14:01:00,19.505,19.505,19.505,19.505,100.0,BUI +2023-10-02 13:58:00,19.535,19.535,19.535,19.535,136.0,BUI +2023-10-02 13:52:00,19.535,19.535,19.535,19.535,100.0,BUI +2023-10-02 13:48:00,19.515,19.525,19.515,19.515,802.0,BUI +2023-10-02 13:29:00,19.535,19.535,19.52,19.52,459.0,BUI +2023-10-02 13:22:00,19.52,19.535,19.52,19.535,225.0,BUI +2023-10-02 13:19:00,19.53,19.53,19.53,19.53,1000.0,BUI +2023-10-02 13:18:00,19.535,19.547,19.535,19.547,430.0,BUI +2023-10-02 13:06:00,19.529,19.529,19.529,19.529,100.0,BUI +2023-10-02 13:04:00,19.531,19.531,19.531,19.531,1536.0,BUI +2023-10-02 13:02:00,19.524,19.524,19.513,19.513,453.0,BUI +2023-10-02 13:00:00,19.515,19.515,19.515,19.515,263.0,BUI +2023-10-02 12:58:00,19.514,19.514,19.514,19.514,1000.0,BUI +2023-10-02 12:52:00,19.5,19.5,19.5,19.5,167.0,BUI +2023-10-02 12:50:00,19.495,19.496,19.485,19.496,777.0,BUI +2023-10-02 12:49:00,19.505,19.505,19.485,19.485,428.0,BUI +2023-10-02 12:48:00,19.505,19.505,19.505,19.505,209.0,BUI +2023-10-02 12:39:00,19.535,19.535,19.505,19.505,1018.0,BUI +2023-10-02 12:38:00,19.535,19.535,19.535,19.535,948.0,BUI +2023-10-02 12:37:00,19.544,19.544,19.544,19.544,100.0,BUI +2023-10-02 12:32:00,19.535,19.535,19.535,19.535,300.0,BUI +2023-10-02 12:29:00,19.505,19.525,19.505,19.525,911.0,BUI +2023-10-02 12:26:00,19.525,19.525,19.52,19.52,366.0,BUI +2023-10-02 12:21:00,19.505,19.515,19.505,19.515,300.0,BUI +2023-10-02 12:16:00,19.505,19.505,19.505,19.505,200.0,BUI +2023-10-02 12:14:00,19.485,19.485,19.485,19.485,125.0,BUI +2023-10-02 12:12:00,19.461,19.485,19.461,19.485,311.0,BUI +2023-10-02 12:06:00,19.449,19.449,19.449,19.449,372.0,BUI +2023-10-02 12:05:00,19.454,19.475,19.454,19.461,592.0,BUI +2023-10-02 12:04:00,19.455,19.455,19.455,19.455,153.0,BUI +2023-10-02 12:03:00,19.469,19.469,19.469,19.469,110.0,BUI +2023-10-02 12:02:00,19.475,19.475,19.475,19.475,1193.0,BUI +2023-10-02 11:59:00,19.495,19.495,19.495,19.495,180.0,BUI +2023-10-02 11:55:00,19.505,19.505,19.505,19.505,351.0,BUI +2023-10-02 11:53:00,19.544,19.549,19.535,19.535,1789.0,BUI +2023-10-02 11:51:00,19.549,19.554,19.549,19.554,349.0,BUI +2023-10-02 11:48:00,19.544,19.554,19.544,19.544,1050.0,BUI +2023-10-02 11:47:00,19.549,19.549,19.545,19.545,200.0,BUI +2023-10-02 11:46:00,19.544,19.544,19.544,19.544,300.0,BUI +2023-10-02 11:45:00,19.559,19.564,19.544,19.564,800.0,BUI +2023-10-02 11:44:00,19.554,19.554,19.554,19.554,2500.0,BUI +2023-10-02 11:42:00,19.578,19.578,19.578,19.578,100.0,BUI +2023-10-02 11:41:00,19.559,19.574,19.559,19.574,578.0,BUI +2023-10-02 11:40:00,19.564,19.564,19.564,19.564,800.0,BUI +2023-10-02 11:39:00,19.574,19.584,19.574,19.584,800.0,BUI +2023-10-02 11:37:00,19.589,19.589,19.589,19.589,147.0,BUI +2023-10-02 11:35:00,19.577,19.577,19.577,19.577,114.0,BUI +2023-10-02 11:33:00,19.589,19.624,19.589,19.624,287.0,BUI +2023-10-02 11:31:00,19.595,19.595,19.595,19.595,200.0,BUI +2023-10-02 11:29:00,19.624,19.624,19.624,19.624,100.0,BUI +2023-10-02 11:25:00,19.594,19.624,19.594,19.624,1200.0,BUI +2023-10-02 11:22:00,19.564,19.584,19.564,19.584,725.0,BUI +2023-10-02 11:17:00,19.559,19.559,19.559,19.559,100.0,BUI +2023-10-02 11:13:00,19.554,19.554,19.554,19.554,1382.0,BUI +2023-10-02 11:08:00,19.564,19.564,19.564,19.564,350.0,BUI +2023-10-02 11:04:00,19.576,19.594,19.576,19.594,700.0,BUI +2023-10-02 11:03:00,19.589,19.589,19.589,19.589,100.0,BUI +2023-10-02 10:58:00,19.571,19.574,19.56,19.574,1602.0,BUI +2023-10-02 10:53:00,19.554,19.554,19.535,19.535,1608.0,BUI +2023-10-02 10:49:00,19.554,19.594,19.554,19.569,2930.0,BUI +2023-10-02 10:47:00,19.584,19.584,19.554,19.554,210.0,BUI +2023-10-02 10:45:00,19.574,19.624,19.544,19.604,2500.0,BUI +2023-10-02 10:44:00,19.568,19.594,19.568,19.594,2493.0,BUI +2023-10-02 10:43:00,19.55,19.584,19.55,19.584,1678.0,BUI +2023-10-02 10:40:00,19.604,19.604,19.604,19.604,100.0,BUI +2023-10-02 10:31:00,19.594,19.594,19.594,19.594,145.0,BUI +2023-10-02 10:26:00,19.574,19.624,19.574,19.614,1289.0,BUI +2023-10-02 10:22:00,19.534,19.534,19.534,19.534,100.0,BUI +2023-10-02 10:19:00,19.564,19.624,19.564,19.564,605.0,BUI +2023-10-02 10:15:00,19.664,19.664,19.554,19.634,3902.0,BUI +2023-10-02 10:08:00,19.632,19.664,19.632,19.664,390.0,BUI +2023-10-02 10:07:00,19.594,19.594,19.594,19.594,264.0,BUI +2023-10-02 10:05:00,19.594,19.594,19.594,19.594,100.0,BUI +2023-10-02 10:00:00,19.704,19.704,19.654,19.654,3917.0,BUI +2023-10-02 09:56:00,19.604,19.604,19.594,19.604,600.0,BUI +2023-10-02 09:55:00,19.604,19.604,19.604,19.604,380.0,BUI +2023-10-02 09:46:00,19.72,19.72,19.72,19.72,1260.0,BUI +2023-10-02 09:38:00,19.753,19.753,19.713,19.713,1264.0,BUI +2023-10-02 09:30:00,19.713,19.713,19.713,19.713,3266.0,BUI +2023-10-02 07:26:00,19.584,19.584,19.584,19.584,13.0,BUI +2023-10-02 07:22:00,19.684,19.684,19.684,19.684,5.0,BUI +2023-10-02 07:18:00,19.713,19.723,19.713,19.713,3.0,BUI +2023-09-29 19:00:00,19.713,19.713,19.713,19.713,51333.0,BUI +2023-09-29 18:30:00,19.713,19.713,19.713,19.713,51333.0,BUI +2023-09-29 16:10:00,19.713,19.713,19.713,19.713,51333.0,BUI +2023-09-29 16:00:00,19.704,19.713,19.694,19.713,103095.0,BUI +2023-09-29 15:59:00,19.704,19.704,19.674,19.704,3818.0,BUI +2023-09-29 15:58:00,19.704,19.704,19.704,19.704,500.0,BUI +2023-09-29 15:57:00,19.704,19.704,19.704,19.704,477.0,BUI +2023-09-29 15:56:00,19.674,19.704,19.674,19.704,1155.0,BUI +2023-09-29 15:55:00,19.664,19.664,19.664,19.664,115.0,BUI +2023-09-29 15:53:00,19.704,19.704,19.704,19.704,415.0,BUI +2023-09-29 15:52:00,19.704,19.723,19.704,19.723,1276.0,BUI +2023-09-29 15:51:00,19.654,19.684,19.654,19.684,2249.0,BUI +2023-09-29 15:50:00,19.624,19.664,19.624,19.664,4328.0,BUI +2023-09-29 15:49:00,19.604,19.604,19.604,19.604,179.0,BUI +2023-09-29 15:47:00,19.584,19.594,19.584,19.594,921.0,BUI +2023-09-29 15:44:00,19.574,19.574,19.574,19.574,105.0,BUI +2023-09-29 15:42:00,19.574,19.574,19.574,19.574,359.0,BUI +2023-09-29 15:35:00,19.564,19.574,19.564,19.574,390.0,BUI +2023-09-29 15:28:00,19.574,19.574,19.574,19.574,100.0,BUI +2023-09-29 15:27:00,19.574,19.574,19.574,19.574,188.0,BUI +2023-09-29 15:12:00,19.564,19.564,19.564,19.564,303.0,BUI +2023-09-29 15:08:00,19.56,19.56,19.56,19.56,375.0,BUI +2023-09-29 15:04:00,19.564,19.564,19.564,19.564,200.0,BUI +2023-09-29 15:00:00,19.544,19.554,19.544,19.554,667.0,BUI +2023-09-29 14:55:00,19.525,19.525,19.525,19.525,100.0,BUI +2023-09-29 14:54:00,19.535,19.535,19.525,19.525,250.0,BUI +2023-09-29 14:51:00,19.538,19.538,19.538,19.538,120.0,BUI +2023-09-29 14:44:00,19.525,19.525,19.525,19.525,100.0,BUI +2023-09-29 14:43:00,19.516,19.516,19.516,19.516,1750.0,BUI +2023-09-29 14:41:00,19.525,19.525,19.525,19.525,100.0,BUI +2023-09-29 14:32:00,19.525,19.525,19.525,19.525,267.0,BUI +2023-09-29 14:21:00,19.525,19.525,19.525,19.525,450.0,BUI +2023-09-29 14:16:00,19.523,19.523,19.523,19.523,649.0,BUI +2023-09-29 14:15:00,19.544,19.544,19.544,19.544,100.0,BUI +2023-09-29 14:04:00,19.535,19.535,19.535,19.535,275.0,BUI +2023-09-29 13:49:00,19.53,19.53,19.53,19.53,152.0,BUI +2023-09-29 13:44:00,19.535,19.535,19.535,19.535,250.0,BUI +2023-09-29 13:42:00,19.535,19.535,19.535,19.535,100.0,BUI +2023-09-29 13:29:00,19.535,19.535,19.535,19.535,155.0,BUI +2023-09-29 13:27:00,19.535,19.535,19.535,19.535,100.0,BUI +2023-09-29 13:12:00,19.525,19.525,19.525,19.525,150.0,BUI +2023-09-29 13:11:00,19.54,19.54,19.54,19.54,450.0,BUI +2023-09-29 13:06:00,19.535,19.549,19.535,19.549,1271.0,BUI +2023-09-29 13:01:00,19.574,19.579,19.574,19.579,425.0,BUI +2023-09-29 12:54:00,19.594,19.594,19.594,19.594,100.0,BUI +2023-09-29 12:47:00,19.599,19.599,19.599,19.599,283.0,BUI +2023-09-29 12:46:00,19.609,19.609,19.604,19.604,1000.0,BUI +2023-09-29 12:45:00,19.604,19.604,19.604,19.604,2170.0,BUI +2023-09-29 12:44:00,19.604,19.604,19.604,19.604,105.0,BUI +2023-09-29 12:38:00,19.584,19.584,19.584,19.584,200.0,BUI +2023-09-29 12:36:00,19.599,19.599,19.599,19.599,100.0,BUI +2023-09-29 12:28:00,19.624,19.624,19.624,19.624,524.0,BUI +2023-09-29 12:19:00,19.608,19.608,19.608,19.608,500.0,BUI +2023-09-29 12:06:00,19.594,19.644,19.584,19.644,1983.0,BUI +2023-09-29 12:05:00,19.594,19.594,19.594,19.594,100.0,BUI +2023-09-29 12:02:00,19.574,19.574,19.574,19.574,200.0,BUI +2023-09-29 11:48:00,19.594,19.594,19.594,19.594,2031.0,BUI +2023-09-29 11:46:00,19.609,19.609,19.574,19.574,864.0,BUI +2023-09-29 11:43:00,19.609,19.624,19.609,19.624,1041.0,BUI +2023-09-29 11:40:00,19.595,19.595,19.595,19.595,400.0,BUI +2023-09-29 11:37:00,19.649,19.649,19.649,19.649,193.0,BUI +2023-09-29 11:34:00,19.659,19.659,19.659,19.659,100.0,BUI +2023-09-29 11:27:00,19.704,19.704,19.704,19.704,205.0,BUI +2023-09-29 11:25:00,19.698,19.698,19.698,19.698,193.0,BUI +2023-09-29 11:24:00,19.688,19.688,19.688,19.688,251.0,BUI +2023-09-29 11:23:00,19.674,19.694,19.674,19.694,423.0,BUI +2023-09-29 11:22:00,19.654,19.654,19.654,19.654,349.0,BUI +2023-09-29 11:13:00,19.654,19.654,19.654,19.654,852.0,BUI +2023-09-29 11:12:00,19.653,19.653,19.653,19.653,786.0,BUI +2023-09-29 11:11:00,19.653,19.654,19.653,19.654,463.0,BUI +2023-09-29 11:04:00,19.654,19.654,19.654,19.654,238.0,BUI +2023-09-29 11:01:00,19.654,19.654,19.654,19.654,500.0,BUI +2023-09-29 10:50:00,19.644,19.644,19.644,19.644,199.0,BUI +2023-09-29 10:40:00,19.644,19.644,19.634,19.634,784.0,BUI +2023-09-29 10:26:00,19.644,19.644,19.644,19.644,293.0,BUI +2023-09-29 10:25:00,19.634,19.634,19.634,19.634,256.0,BUI +2023-09-29 10:24:00,19.659,19.659,19.659,19.659,100.0,BUI +2023-09-29 10:22:00,19.664,19.664,19.664,19.664,183.0,BUI +2023-09-29 10:15:00,19.694,19.694,19.694,19.694,257.0,BUI +2023-09-29 10:12:00,19.694,19.694,19.694,19.694,100.0,BUI +2023-09-29 10:10:00,19.666,19.666,19.666,19.666,255.0,BUI +2023-09-29 10:05:00,19.723,19.723,19.723,19.723,165.0,BUI +2023-09-29 10:02:00,19.783,19.783,19.783,19.783,665.0,BUI +2023-09-29 10:01:00,19.798,19.843,19.793,19.813,1546.0,BUI +2023-09-29 09:59:00,19.803,19.803,19.793,19.798,400.0,BUI +2023-09-29 09:54:00,19.793,19.793,19.793,19.793,260.0,BUI +2023-09-29 09:53:00,19.783,19.783,19.783,19.783,100.0,BUI +2023-09-29 09:52:00,19.783,19.798,19.783,19.798,1155.0,BUI +2023-09-29 09:46:00,19.753,19.753,19.753,19.753,101.0,BUI +2023-09-29 09:44:00,19.803,19.803,19.803,19.803,240.0,BUI +2023-09-29 09:40:00,19.833,19.833,19.833,19.833,127.0,BUI +2023-09-29 09:39:00,19.783,19.873,19.783,19.872,879.0,BUI +2023-09-29 09:37:00,19.813,19.813,19.811,19.811,675.0,BUI +2023-09-29 09:32:00,19.699,19.756,19.699,19.756,344.0,BUI +2023-09-29 09:31:00,19.638,19.638,19.638,19.638,918.0,BUI +2023-09-29 09:30:00,19.704,19.704,19.704,19.704,5571.0,BUI +2023-09-29 08:00:00,19.525,19.525,19.525,19.525,1.0,BUI diff --git a/data/BURL_2023_10_21.csv b/data/BURL_2023_10_21.csv new file mode 100644 index 000000000..c10cc49c0 --- /dev/null +++ b/data/BURL_2023_10_21.csv @@ -0,0 +1,6099 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,122.19,122.19,122.19,122.19,299413.0,BURL +2023-10-20 18:30:00,122.19,122.19,122.19,122.19,299413.0,BURL +2023-10-20 17:35:00,121.5,121.5,121.5,121.5,2.0,BURL +2023-10-20 16:59:00,122.19,122.19,122.19,122.19,63221.0,BURL +2023-10-20 16:20:00,122.19,122.19,122.19,122.19,115.0,BURL +2023-10-20 16:11:00,122.19,122.19,122.19,122.19,3500.0,BURL +2023-10-20 16:10:00,122.19,122.19,122.19,122.19,299413.0,BURL +2023-10-20 16:03:00,122.19,122.19,122.19,122.19,4500.0,BURL +2023-10-20 16:00:00,122.22,122.22,122.16,122.19,605715.0,BURL +2023-10-20 15:59:00,122.08,122.25,122.06,122.18,50238.0,BURL +2023-10-20 15:58:00,122.04,122.07,122.0,122.055,21113.0,BURL +2023-10-20 15:57:00,122.2,122.2,122.03,122.035,20817.0,BURL +2023-10-20 15:56:00,122.37,122.38,122.075,122.19,19345.0,BURL +2023-10-20 15:55:00,122.115,122.405,122.08,122.38,28304.0,BURL +2023-10-20 15:54:00,122.205,122.24,122.09,122.12,11039.0,BURL +2023-10-20 15:53:00,122.25,122.29,122.195,122.21,12679.0,BURL +2023-10-20 15:52:00,122.25,122.35,122.25,122.29,10812.0,BURL +2023-10-20 15:51:00,122.22,122.35,122.22,122.245,10063.0,BURL +2023-10-20 15:50:00,122.385,122.385,122.19,122.19,10896.0,BURL +2023-10-20 15:49:00,122.45,122.45,122.265,122.43,12888.0,BURL +2023-10-20 15:48:00,122.37,122.44,122.37,122.4,7986.0,BURL +2023-10-20 15:47:00,122.28,122.365,122.26,122.32,4809.0,BURL +2023-10-20 15:46:00,122.38,122.38,122.265,122.265,6133.0,BURL +2023-10-20 15:45:00,122.43,122.43,122.23,122.33,8601.0,BURL +2023-10-20 15:44:00,122.36,122.42,122.36,122.415,4669.0,BURL +2023-10-20 15:43:00,122.33,122.42,122.33,122.35,7556.0,BURL +2023-10-20 15:42:00,122.235,122.33,122.2,122.29,7672.0,BURL +2023-10-20 15:41:00,122.19,122.24,122.13,122.24,3826.0,BURL +2023-10-20 15:40:00,122.3,122.3,122.21,122.22,8417.0,BURL +2023-10-20 15:39:00,122.25,122.37,122.23,122.32,5394.0,BURL +2023-10-20 15:38:00,122.2,122.29,122.17,122.23,4998.0,BURL +2023-10-20 15:37:00,122.2,122.27,122.2,122.245,5325.0,BURL +2023-10-20 15:36:00,122.31,122.315,122.225,122.23,2810.0,BURL +2023-10-20 15:35:00,122.25,122.32,122.19,122.32,5222.0,BURL +2023-10-20 15:34:00,122.25,122.275,122.15,122.225,5319.0,BURL +2023-10-20 15:33:00,122.27,122.28,122.227,122.25,3401.0,BURL +2023-10-20 15:32:00,122.175,122.355,122.175,122.315,2623.0,BURL +2023-10-20 15:31:00,122.145,122.24,122.145,122.2,2484.0,BURL +2023-10-20 15:30:00,122.13,122.24,122.13,122.2,6049.0,BURL +2023-10-20 15:29:00,122.22,122.25,122.1,122.1,3530.0,BURL +2023-10-20 15:28:00,122.22,122.22,122.145,122.22,2600.0,BURL +2023-10-20 15:27:00,122.22,122.22,122.155,122.17,1676.0,BURL +2023-10-20 15:26:00,122.13,122.18,122.06,122.175,2926.0,BURL +2023-10-20 15:25:00,122.34,122.38,122.16,122.175,19991.0,BURL +2023-10-20 15:24:00,122.36,122.38,122.25,122.38,6063.0,BURL +2023-10-20 15:23:00,122.35,122.35,122.35,122.35,466.0,BURL +2023-10-20 15:22:00,122.325,122.325,122.245,122.27,2787.0,BURL +2023-10-20 15:21:00,122.376,122.376,122.27,122.325,2747.0,BURL +2023-10-20 15:20:00,122.525,122.525,122.36,122.37,6984.0,BURL +2023-10-20 15:19:00,122.36,122.575,122.36,122.575,3155.0,BURL +2023-10-20 15:18:00,122.29,122.39,122.29,122.358,1813.0,BURL +2023-10-20 15:17:00,122.14,122.22,122.085,122.22,2744.0,BURL +2023-10-20 15:16:00,122.087,122.17,122.08,122.12,3175.0,BURL +2023-10-20 15:15:00,122.09,122.09,122.08,122.08,1268.0,BURL +2023-10-20 15:14:00,122.075,122.15,122.04,122.15,1399.0,BURL +2023-10-20 15:13:00,122.14,122.14,121.98,122.05,2361.0,BURL +2023-10-20 15:12:00,122.04,122.09,122.04,122.085,1337.0,BURL +2023-10-20 15:11:00,122.02,122.05,121.9,121.95,2882.0,BURL +2023-10-20 15:10:00,121.925,122.13,121.925,122.075,2041.0,BURL +2023-10-20 15:09:00,122.05,122.05,121.925,121.925,2297.0,BURL +2023-10-20 15:08:00,122.115,122.115,121.95,121.96,2978.0,BURL +2023-10-20 15:07:00,122.06,122.21,122.04,122.11,8239.0,BURL +2023-10-20 15:06:00,121.96,122.0,121.93,121.995,3543.0,BURL +2023-10-20 15:05:00,121.67,121.83,121.67,121.83,3469.0,BURL +2023-10-20 15:04:00,121.68,121.73,121.645,121.665,2116.0,BURL +2023-10-20 15:03:00,121.45,121.73,121.45,121.595,24444.0,BURL +2023-10-20 15:02:00,121.48,121.56,121.47,121.47,5592.0,BURL +2023-10-20 15:01:00,121.48,121.54,121.48,121.52,1097.0,BURL +2023-10-20 15:00:00,121.43,121.53,121.43,121.53,3008.0,BURL +2023-10-20 14:59:00,121.38,121.44,121.38,121.43,1663.0,BURL +2023-10-20 14:58:00,121.35,121.44,121.34,121.42,2406.0,BURL +2023-10-20 14:57:00,121.44,121.44,121.37,121.37,2237.0,BURL +2023-10-20 14:56:00,121.47,121.495,121.44,121.47,952.0,BURL +2023-10-20 14:55:00,121.44,121.49,121.38,121.46,2651.0,BURL +2023-10-20 14:54:00,121.44,121.44,121.44,121.44,518.0,BURL +2023-10-20 14:53:00,121.3,121.4,121.29,121.4,2160.0,BURL +2023-10-20 14:52:00,121.39,121.4,121.34,121.35,1129.0,BURL +2023-10-20 14:51:00,121.4,121.4,121.34,121.34,1933.0,BURL +2023-10-20 14:50:00,121.3,121.349,121.3,121.3,535.0,BURL +2023-10-20 14:48:00,121.28,121.29,121.235,121.29,1745.0,BURL +2023-10-20 14:47:00,121.31,121.36,121.3,121.3,2093.0,BURL +2023-10-20 14:46:00,121.405,121.405,121.28,121.355,1876.0,BURL +2023-10-20 14:45:00,121.49,121.49,121.37,121.44,2132.0,BURL +2023-10-20 14:44:00,121.49,121.49,121.475,121.49,903.0,BURL +2023-10-20 14:43:00,121.31,121.455,121.31,121.455,2584.0,BURL +2023-10-20 14:42:00,121.35,121.37,121.31,121.31,2199.0,BURL +2023-10-20 14:41:00,121.44,121.46,121.41,121.445,3620.0,BURL +2023-10-20 14:40:00,121.42,121.46,121.41,121.41,2142.0,BURL +2023-10-20 14:39:00,121.495,121.495,121.43,121.43,888.0,BURL +2023-10-20 14:38:00,121.52,121.59,121.46,121.46,1825.0,BURL +2023-10-20 14:37:00,121.67,121.68,121.49,121.49,3164.0,BURL +2023-10-20 14:36:00,121.66,121.74,121.66,121.71,3764.0,BURL +2023-10-20 14:35:00,121.57,121.62,121.55,121.62,2625.0,BURL +2023-10-20 14:34:00,121.5,121.59,121.5,121.59,2300.0,BURL +2023-10-20 14:33:00,121.38,121.49,121.38,121.48,1045.0,BURL +2023-10-20 14:32:00,121.37,121.405,121.37,121.405,598.0,BURL +2023-10-20 14:31:00,121.37,121.37,121.32,121.36,465.0,BURL +2023-10-20 14:30:00,121.4,121.4,121.4,121.4,308.0,BURL +2023-10-20 14:29:00,121.42,121.42,121.36,121.38,1564.0,BURL +2023-10-20 14:28:00,121.45,121.46,121.38,121.38,1823.0,BURL +2023-10-20 14:27:00,121.53,121.58,121.405,121.45,4102.0,BURL +2023-10-20 14:26:00,121.365,121.48,121.365,121.48,2178.0,BURL +2023-10-20 14:25:00,121.37,121.37,121.37,121.37,555.0,BURL +2023-10-20 14:24:00,121.3,121.36,121.3,121.36,917.0,BURL +2023-10-20 14:23:00,121.34,121.34,121.34,121.34,175.0,BURL +2023-10-20 14:22:00,121.315,121.39,121.315,121.33,901.0,BURL +2023-10-20 14:21:00,121.38,121.42,121.33,121.365,2205.0,BURL +2023-10-20 14:20:00,121.45,121.45,121.45,121.45,496.0,BURL +2023-10-20 14:19:00,121.32,121.4,121.32,121.4,817.0,BURL +2023-10-20 14:18:00,121.33,121.37,121.33,121.34,442.0,BURL +2023-10-20 14:17:00,121.48,121.48,121.33,121.33,1359.0,BURL +2023-10-20 14:16:00,121.48,121.48,121.48,121.48,325.0,BURL +2023-10-20 14:15:00,121.495,121.495,121.47,121.47,498.0,BURL +2023-10-20 14:14:00,121.55,121.55,121.45,121.49,1240.0,BURL +2023-10-20 14:13:00,121.56,121.56,121.56,121.56,811.0,BURL +2023-10-20 14:12:00,121.56,121.56,121.45,121.455,1243.0,BURL +2023-10-20 14:11:00,121.5,121.64,121.48,121.555,2689.0,BURL +2023-10-20 14:10:00,121.76,121.76,121.55,121.57,2083.0,BURL +2023-10-20 14:09:00,121.655,121.655,121.655,121.655,251.0,BURL +2023-10-20 14:08:00,121.635,121.635,121.635,121.635,213.0,BURL +2023-10-20 14:07:00,121.59,121.64,121.58,121.58,1186.0,BURL +2023-10-20 14:06:00,121.64,121.64,121.53,121.53,1237.0,BURL +2023-10-20 14:05:00,121.73,121.73,121.64,121.71,1272.0,BURL +2023-10-20 14:04:00,121.7,121.7,121.66,121.7,644.0,BURL +2023-10-20 14:03:00,121.64,121.75,121.64,121.75,633.0,BURL +2023-10-20 14:02:00,121.69,121.69,121.68,121.68,1071.0,BURL +2023-10-20 14:01:00,121.705,121.705,121.695,121.695,807.0,BURL +2023-10-20 14:00:00,121.67,121.67,121.62,121.62,1516.0,BURL +2023-10-20 13:59:00,121.46,121.65,121.46,121.65,1054.0,BURL +2023-10-20 13:58:00,121.49,121.49,121.47,121.49,808.0,BURL +2023-10-20 13:56:00,121.39,121.39,121.39,121.39,428.0,BURL +2023-10-20 13:55:00,121.485,121.485,121.485,121.485,276.0,BURL +2023-10-20 13:54:00,121.36,121.49,121.36,121.485,1080.0,BURL +2023-10-20 13:53:00,121.415,121.415,121.415,121.415,361.0,BURL +2023-10-20 13:52:00,121.44,121.44,121.38,121.4,740.0,BURL +2023-10-20 13:51:00,121.52,121.52,121.5,121.515,21604.0,BURL +2023-10-20 13:50:00,121.54,121.58,121.48,121.48,1198.0,BURL +2023-10-20 13:49:00,121.48,121.48,121.44,121.445,362.0,BURL +2023-10-20 13:48:00,121.7,121.72,121.45,121.46,5382.0,BURL +2023-10-20 13:47:00,121.735,121.79,121.735,121.735,626.0,BURL +2023-10-20 13:46:00,121.745,121.745,121.735,121.735,219.0,BURL +2023-10-20 13:45:00,121.97,121.97,121.8,121.83,2644.0,BURL +2023-10-20 13:44:00,121.92,121.935,121.92,121.935,664.0,BURL +2023-10-20 13:43:00,121.89,121.94,121.87,121.9,627.0,BURL +2023-10-20 13:42:00,121.95,121.965,121.78,121.79,2487.0,BURL +2023-10-20 13:41:00,121.91,121.91,121.89,121.9,862.0,BURL +2023-10-20 13:40:00,121.695,121.815,121.695,121.815,1338.0,BURL +2023-10-20 13:39:00,121.7,121.7,121.695,121.695,407.0,BURL +2023-10-20 13:38:00,121.7,121.7,121.7,121.7,685.0,BURL +2023-10-20 13:37:00,121.77,121.77,121.63,121.7,1909.0,BURL +2023-10-20 13:36:00,121.81,121.93,121.8,121.825,4392.0,BURL +2023-10-20 13:35:00,121.8,121.8,121.8,121.8,357.0,BURL +2023-10-20 13:34:00,121.7,121.81,121.64,121.8,1658.0,BURL +2023-10-20 13:33:00,121.7,121.85,121.67,121.69,3133.0,BURL +2023-10-20 13:31:00,121.86,121.86,121.68,121.76,3294.0,BURL +2023-10-20 13:30:00,121.84,121.86,121.81,121.86,1311.0,BURL +2023-10-20 13:29:00,121.77,121.84,121.77,121.84,790.0,BURL +2023-10-20 13:28:00,121.815,121.815,121.815,121.815,430.0,BURL +2023-10-20 13:27:00,121.74,121.82,121.74,121.82,1201.0,BURL +2023-10-20 13:26:00,121.63,121.86,121.58,121.79,3846.0,BURL +2023-10-20 13:25:00,121.8,121.82,121.71,121.71,1735.0,BURL +2023-10-20 13:24:00,121.715,121.84,121.714,121.83,1740.0,BURL +2023-10-20 13:23:00,121.9,121.9,121.69,121.69,2183.0,BURL +2023-10-20 13:22:00,121.805,121.915,121.805,121.915,986.0,BURL +2023-10-20 13:21:00,121.985,121.985,121.78,121.78,1364.0,BURL +2023-10-20 13:19:00,122.05,122.05,121.94,121.995,1197.0,BURL +2023-10-20 13:18:00,121.82,121.95,121.77,121.95,1043.0,BURL +2023-10-20 13:17:00,121.81,121.81,121.61,121.81,4413.0,BURL +2023-10-20 13:16:00,121.53,121.7,121.53,121.7,1208.0,BURL +2023-10-20 13:15:00,121.525,121.525,121.525,121.525,125.0,BURL +2023-10-20 13:14:00,121.585,121.62,121.46,121.46,2968.0,BURL +2023-10-20 13:13:00,121.56,121.585,121.53,121.585,515.0,BURL +2023-10-20 13:12:00,121.365,121.67,121.365,121.67,1922.0,BURL +2023-10-20 13:11:00,121.36,121.43,121.36,121.42,8099.0,BURL +2023-10-20 13:10:00,121.35,121.36,121.27,121.36,2427.0,BURL +2023-10-20 13:09:00,121.26,121.26,121.26,121.26,280.0,BURL +2023-10-20 13:08:00,121.255,121.255,121.255,121.255,548.0,BURL +2023-10-20 13:07:00,121.275,121.275,121.2,121.2,478.0,BURL +2023-10-20 13:06:00,121.22,121.265,121.17,121.265,899.0,BURL +2023-10-20 13:05:00,121.365,121.365,121.365,121.365,385.0,BURL +2023-10-20 13:04:00,121.36,121.36,121.36,121.36,324.0,BURL +2023-10-20 13:03:00,121.48,121.48,121.3,121.3,1847.0,BURL +2023-10-20 13:02:00,121.52,121.55,121.48,121.55,1403.0,BURL +2023-10-20 13:01:00,121.65,121.65,121.5,121.57,1826.0,BURL +2023-10-20 13:00:00,121.745,121.795,121.745,121.795,667.0,BURL +2023-10-20 12:59:00,121.745,121.745,121.745,121.745,308.0,BURL +2023-10-20 12:58:00,121.615,121.8,121.615,121.735,1433.0,BURL +2023-10-20 12:57:00,121.57,121.57,121.57,121.57,312.0,BURL +2023-10-20 12:56:00,121.83,121.83,121.64,121.64,900.0,BURL +2023-10-20 12:55:00,121.76,121.76,121.68,121.74,1343.0,BURL +2023-10-20 12:54:00,121.8,121.855,121.8,121.855,852.0,BURL +2023-10-20 12:53:00,121.77,121.785,121.72,121.72,1359.0,BURL +2023-10-20 12:52:00,121.66,121.845,121.66,121.845,1311.0,BURL +2023-10-20 12:51:00,121.76,121.76,121.76,121.76,123.0,BURL +2023-10-20 12:50:00,121.82,121.88,121.68,121.68,2486.0,BURL +2023-10-20 12:48:00,121.85,121.85,121.75,121.8,1243.0,BURL +2023-10-20 12:47:00,121.73,121.91,121.66,121.89,1835.0,BURL +2023-10-20 12:46:00,121.87,121.87,121.755,121.755,1240.0,BURL +2023-10-20 12:45:00,121.835,121.945,121.81,121.83,5084.0,BURL +2023-10-20 12:44:00,121.9,121.9,121.9,121.9,489.0,BURL +2023-10-20 12:43:00,121.81,121.81,121.81,121.81,113.0,BURL +2023-10-20 12:42:00,121.81,121.84,121.81,121.84,373.0,BURL +2023-10-20 12:41:00,121.82,121.83,121.73,121.73,1706.0,BURL +2023-10-20 12:40:00,121.965,121.965,121.85,121.855,1704.0,BURL +2023-10-20 12:39:00,121.87,121.967,121.83,121.92,2053.0,BURL +2023-10-20 12:38:00,121.84,121.87,121.795,121.795,1742.0,BURL +2023-10-20 12:37:00,122.03,122.03,121.85,121.915,1367.0,BURL +2023-10-20 12:36:00,121.74,121.82,121.74,121.82,1135.0,BURL +2023-10-20 12:35:00,121.73,121.8,121.725,121.74,864.0,BURL +2023-10-20 12:34:00,121.7,121.7,121.69,121.69,276.0,BURL +2023-10-20 12:33:00,121.81,121.81,121.69,121.69,1472.0,BURL +2023-10-20 12:32:00,121.965,121.965,121.89,121.915,847.0,BURL +2023-10-20 12:31:00,121.89,121.97,121.89,121.97,1403.0,BURL +2023-10-20 12:29:00,121.96,121.99,121.88,121.88,1881.0,BURL +2023-10-20 12:28:00,122.04,122.1,122.04,122.09,972.0,BURL +2023-10-20 12:27:00,121.93,122.01,121.89,121.95,1164.0,BURL +2023-10-20 12:26:00,122.035,122.035,121.93,121.93,887.0,BURL +2023-10-20 12:25:00,122.15,122.155,121.98,121.98,2653.0,BURL +2023-10-20 12:24:00,122.16,122.16,122.08,122.09,1202.0,BURL +2023-10-20 12:23:00,122.03,122.09,121.99,122.015,3248.0,BURL +2023-10-20 12:22:00,121.93,121.985,121.92,121.985,2031.0,BURL +2023-10-20 12:21:00,121.78,121.915,121.77,121.915,1804.0,BURL +2023-10-20 12:20:00,121.9,121.9,121.755,121.795,4019.0,BURL +2023-10-20 12:19:00,121.94,122.0,121.94,121.96,2509.0,BURL +2023-10-20 12:18:00,121.85,121.93,121.85,121.93,2335.0,BURL +2023-10-20 12:17:00,121.5,121.82,121.5,121.82,3466.0,BURL +2023-10-20 12:16:00,121.525,121.525,121.44,121.44,2260.0,BURL +2023-10-20 12:15:00,121.57,121.57,121.475,121.57,2955.0,BURL +2023-10-20 12:14:00,121.505,121.61,121.505,121.61,1302.0,BURL +2023-10-20 12:13:00,121.57,121.57,121.57,121.57,538.0,BURL +2023-10-20 12:12:00,121.49,121.57,121.49,121.495,766.0,BURL +2023-10-20 12:10:00,121.495,121.495,121.485,121.485,612.0,BURL +2023-10-20 12:09:00,121.495,121.495,121.495,121.495,236.0,BURL +2023-10-20 12:08:00,121.6,121.6,121.44,121.44,1848.0,BURL +2023-10-20 12:07:00,121.6,121.67,121.47,121.615,3241.0,BURL +2023-10-20 12:06:00,121.64,121.695,121.64,121.695,428.0,BURL +2023-10-20 12:05:00,121.61,121.71,121.61,121.61,436.0,BURL +2023-10-20 12:04:00,121.835,121.835,121.55,121.55,1773.0,BURL +2023-10-20 12:03:00,121.84,121.85,121.645,121.79,3317.0,BURL +2023-10-20 12:02:00,122.07,122.09,121.82,121.83,2434.0,BURL +2023-10-20 12:01:00,122.015,122.015,122.015,122.015,583.0,BURL +2023-10-20 12:00:00,122.015,122.056,121.91,121.91,1489.0,BURL +2023-10-20 11:59:00,122.02,122.02,121.94,122.01,2432.0,BURL +2023-10-20 11:58:00,122.1,122.1,122.01,122.07,620.0,BURL +2023-10-20 11:57:00,121.675,122.01,121.675,121.97,3819.0,BURL +2023-10-20 11:56:00,121.645,121.67,121.59,121.67,1084.0,BURL +2023-10-20 11:55:00,121.505,121.6,121.505,121.6,1942.0,BURL +2023-10-20 11:54:00,121.57,121.57,121.495,121.57,771.0,BURL +2023-10-20 11:53:00,121.43,121.56,121.42,121.56,570.0,BURL +2023-10-20 11:52:00,121.5,121.58,121.47,121.47,643.0,BURL +2023-10-20 11:51:00,121.51,121.56,121.453,121.52,4608.0,BURL +2023-10-20 11:50:00,121.595,121.6,121.46,121.465,2996.0,BURL +2023-10-20 11:49:00,121.71,121.79,121.57,121.585,4022.0,BURL +2023-10-20 11:48:00,121.55,121.72,121.55,121.72,1837.0,BURL +2023-10-20 11:47:00,121.465,121.49,121.465,121.49,780.0,BURL +2023-10-20 11:46:00,121.55,121.575,121.38,121.38,1807.0,BURL +2023-10-20 11:45:00,121.435,121.54,121.435,121.54,994.0,BURL +2023-10-20 11:44:00,121.24,121.44,121.24,121.4,1949.0,BURL +2023-10-20 11:43:00,121.24,121.295,121.2,121.28,2520.0,BURL +2023-10-20 11:42:00,121.215,121.215,121.15,121.15,816.0,BURL +2023-10-20 11:41:00,121.25,121.25,121.18,121.215,2467.0,BURL +2023-10-20 11:40:00,121.25,121.37,121.25,121.31,1404.0,BURL +2023-10-20 11:39:00,121.0,121.24,121.0,121.2,3977.0,BURL +2023-10-20 11:38:00,120.87,120.88,120.87,120.87,758.0,BURL +2023-10-20 11:37:00,121.07,121.07,121.05,121.05,21486.0,BURL +2023-10-20 11:36:00,121.3,121.33,121.07,121.09,3015.0,BURL +2023-10-20 11:35:00,121.29,121.38,121.29,121.325,1280.0,BURL +2023-10-20 11:34:00,121.32,121.32,121.2,121.27,4159.0,BURL +2023-10-20 11:33:00,121.23,121.43,121.19,121.43,1839.0,BURL +2023-10-20 11:32:00,120.63,121.14,120.63,121.14,1931.0,BURL +2023-10-20 11:31:00,120.77,120.77,120.7,120.705,1463.0,BURL +2023-10-20 11:30:00,120.92,120.92,120.89,120.91,900.0,BURL +2023-10-20 11:29:00,121.04,121.072,120.895,120.895,3909.0,BURL +2023-10-20 11:28:00,120.984,121.01,120.98,121.0,3528.0,BURL +2023-10-20 11:27:00,121.01,121.01,120.9,120.905,1116.0,BURL +2023-10-20 11:26:00,121.09,121.09,120.98,121.005,1761.0,BURL +2023-10-20 11:25:00,121.105,121.2,121.095,121.1,2083.0,BURL +2023-10-20 11:24:00,121.25,121.25,121.11,121.11,2355.0,BURL +2023-10-20 11:23:00,121.545,121.63,121.28,121.28,9276.0,BURL +2023-10-20 11:22:00,121.525,121.56,121.48,121.54,2557.0,BURL +2023-10-20 11:21:00,121.44,121.44,121.375,121.385,1611.0,BURL +2023-10-20 11:20:00,121.43,121.51,121.43,121.44,2401.0,BURL +2023-10-20 11:19:00,121.205,121.44,121.203,121.4,4616.0,BURL +2023-10-20 11:18:00,121.42,121.44,121.205,121.205,3468.0,BURL +2023-10-20 11:17:00,121.475,121.475,121.42,121.435,1197.0,BURL +2023-10-20 11:16:00,121.705,121.715,121.48,121.53,4181.0,BURL +2023-10-20 11:15:00,121.685,121.75,121.645,121.71,4341.0,BURL +2023-10-20 11:14:00,121.57,121.75,121.57,121.685,2008.0,BURL +2023-10-20 11:13:00,121.55,121.55,121.44,121.47,3710.0,BURL +2023-10-20 11:12:00,121.65,121.74,121.485,121.485,7315.0,BURL +2023-10-20 11:11:00,121.485,121.755,121.485,121.645,15068.0,BURL +2023-10-20 11:10:00,121.475,121.57,121.3,121.57,12959.0,BURL +2023-10-20 11:09:00,121.47,121.52,121.42,121.465,5281.0,BURL +2023-10-20 11:08:00,121.41,121.49,121.26,121.47,16422.0,BURL +2023-10-20 11:07:00,121.26,121.41,121.155,121.395,4310.0,BURL +2023-10-20 11:06:00,121.208,121.28,121.205,121.205,1726.0,BURL +2023-10-20 11:05:00,121.16,121.309,121.1,121.26,5505.0,BURL +2023-10-20 11:04:00,121.33,121.33,121.265,121.265,704.0,BURL +2023-10-20 11:03:00,121.24,121.35,121.24,121.35,1413.0,BURL +2023-10-20 11:02:00,121.22,121.3,121.22,121.3,3159.0,BURL +2023-10-20 11:01:00,121.325,121.325,121.185,121.23,12416.0,BURL +2023-10-20 11:00:00,121.14,121.33,121.14,121.325,5086.0,BURL +2023-10-20 10:59:00,121.14,121.14,121.12,121.125,3936.0,BURL +2023-10-20 10:58:00,121.13,121.135,121.13,121.135,1853.0,BURL +2023-10-20 10:57:00,120.965,121.13,120.92,121.13,3350.0,BURL +2023-10-20 10:56:00,121.065,121.065,120.92,120.965,3917.0,BURL +2023-10-20 10:55:00,120.87,121.07,120.84,121.05,1864.0,BURL +2023-10-20 10:54:00,120.87,120.89,120.82,120.87,868.0,BURL +2023-10-20 10:53:00,121.09,121.09,120.77,120.84,10039.0,BURL +2023-10-20 10:52:00,120.925,121.05,120.925,121.01,1137.0,BURL +2023-10-20 10:51:00,121.17,121.17,120.81,120.895,5145.0,BURL +2023-10-20 10:50:00,121.07,121.21,121.07,121.14,1303.0,BURL +2023-10-20 10:49:00,121.03,121.065,121.03,121.065,822.0,BURL +2023-10-20 10:48:00,120.64,120.79,120.56,120.79,2327.0,BURL +2023-10-20 10:47:00,120.47,120.47,120.445,120.445,1565.0,BURL +2023-10-20 10:46:00,120.255,120.475,120.255,120.475,1498.0,BURL +2023-10-20 10:45:00,120.185,120.22,120.04,120.21,2518.0,BURL +2023-10-20 10:44:00,120.285,120.285,120.16,120.2,2257.0,BURL +2023-10-20 10:43:00,120.23,120.285,120.23,120.285,857.0,BURL +2023-10-20 10:42:00,120.565,120.565,120.33,120.41,1835.0,BURL +2023-10-20 10:41:00,120.76,120.85,120.53,120.55,2207.0,BURL +2023-10-20 10:40:00,120.825,120.825,120.69,120.75,1510.0,BURL +2023-10-20 10:39:00,121.06,121.06,120.78,120.81,5106.0,BURL +2023-10-20 10:38:00,120.85,121.06,120.82,121.06,2147.0,BURL +2023-10-20 10:37:00,120.74,120.98,120.74,120.885,2514.0,BURL +2023-10-20 10:36:00,120.75,120.75,120.65,120.65,1565.0,BURL +2023-10-20 10:35:00,120.83,120.83,120.64,120.745,3409.0,BURL +2023-10-20 10:34:00,120.82,120.835,120.82,120.835,1149.0,BURL +2023-10-20 10:33:00,120.99,121.05,120.76,120.82,2290.0,BURL +2023-10-20 10:32:00,120.77,121.0,120.77,120.91,3167.0,BURL +2023-10-20 10:31:00,120.645,120.86,120.58,120.78,4605.0,BURL +2023-10-20 10:30:00,120.663,120.663,120.58,120.64,1285.0,BURL +2023-10-20 10:29:00,120.67,120.71,120.635,120.64,1291.0,BURL +2023-10-20 10:28:00,120.615,120.7,120.615,120.66,1088.0,BURL +2023-10-20 10:27:00,120.495,120.62,120.495,120.615,2221.0,BURL +2023-10-20 10:26:00,120.49,120.495,120.42,120.495,962.0,BURL +2023-10-20 10:25:00,120.42,120.56,120.42,120.49,1024.0,BURL +2023-10-20 10:24:00,120.45,120.45,120.31,120.42,1600.0,BURL +2023-10-20 10:23:00,120.425,120.45,120.425,120.45,1048.0,BURL +2023-10-20 10:22:00,120.16,120.33,120.01,120.33,3895.0,BURL +2023-10-20 10:21:00,120.44,120.465,120.01,120.175,2615.0,BURL +2023-10-20 10:20:00,120.44,120.44,120.34,120.44,1482.0,BURL +2023-10-20 10:19:00,120.435,120.435,120.435,120.435,641.0,BURL +2023-10-20 10:18:00,120.42,120.44,120.3,120.3,1833.0,BURL +2023-10-20 10:17:00,120.635,120.65,120.35,120.35,2391.0,BURL +2023-10-20 10:16:00,120.895,121.1,120.75,120.75,7858.0,BURL +2023-10-20 10:15:00,120.865,120.885,120.865,120.885,991.0,BURL +2023-10-20 10:14:00,120.835,120.86,120.76,120.86,1154.0,BURL +2023-10-20 10:13:00,120.815,120.835,120.71,120.804,1597.0,BURL +2023-10-20 10:12:00,120.89,120.89,120.73,120.805,2819.0,BURL +2023-10-20 10:11:00,120.75,120.87,120.75,120.825,1868.0,BURL +2023-10-20 10:10:00,120.78,120.78,120.7,120.75,1333.0,BURL +2023-10-20 10:09:00,120.28,120.81,120.28,120.795,2282.0,BURL +2023-10-20 10:08:00,120.27,120.28,120.265,120.28,858.0,BURL +2023-10-20 10:07:00,120.455,120.455,120.21,120.27,2183.0,BURL +2023-10-20 10:06:00,120.525,120.53,120.41,120.53,1757.0,BURL +2023-10-20 10:05:00,120.29,120.6,120.29,120.5,2248.0,BURL +2023-10-20 10:04:00,120.125,120.41,120.125,120.23,2783.0,BURL +2023-10-20 10:03:00,120.04,120.21,120.02,120.115,2819.0,BURL +2023-10-20 10:02:00,119.965,120.04,119.965,120.04,1077.0,BURL +2023-10-20 10:01:00,119.8,120.015,119.8,119.86,686.0,BURL +2023-10-20 10:00:00,120.035,120.035,119.78,119.78,1322.0,BURL +2023-10-20 09:59:00,120.1,120.1,119.94,120.08,1569.0,BURL +2023-10-20 09:58:00,120.015,120.145,119.92,120.1,1392.0,BURL +2023-10-20 09:57:00,120.28,120.28,120.09,120.09,1295.0,BURL +2023-10-20 09:56:00,120.66,120.66,120.19,120.26,2540.0,BURL +2023-10-20 09:55:00,120.72,120.767,120.6,120.768,796.0,BURL +2023-10-20 09:54:00,120.35,120.67,120.3,120.67,3241.0,BURL +2023-10-20 09:53:00,120.68,120.79,120.45,120.45,2401.0,BURL +2023-10-20 09:52:00,120.98,121.01,120.865,120.865,2851.0,BURL +2023-10-20 09:51:00,121.01,121.07,120.92,120.92,2289.0,BURL +2023-10-20 09:50:00,121.4,121.51,121.08,121.08,2240.0,BURL +2023-10-20 09:49:00,121.245,121.32,121.13,121.15,1121.0,BURL +2023-10-20 09:48:00,121.02,121.28,121.02,121.155,2337.0,BURL +2023-10-20 09:47:00,120.76,121.119,120.635,121.02,3286.0,BURL +2023-10-20 09:46:00,120.6,120.62,120.48,120.62,1579.0,BURL +2023-10-20 09:45:00,120.61,120.74,120.48,120.53,6751.0,BURL +2023-10-20 09:44:00,120.88,120.995,120.57,120.69,3995.0,BURL +2023-10-20 09:43:00,121.025,121.03,120.89,120.89,759.0,BURL +2023-10-20 09:42:00,121.03,121.18,121.02,121.025,1646.0,BURL +2023-10-20 09:41:00,120.615,121.14,120.615,121.0,1735.0,BURL +2023-10-20 09:40:00,120.38,120.68,120.38,120.59,3699.0,BURL +2023-10-20 09:39:00,120.38,120.385,120.38,120.38,1213.0,BURL +2023-10-20 09:38:00,120.395,120.395,120.375,120.375,1046.0,BURL +2023-10-20 09:37:00,120.43,120.43,120.39,120.39,1831.0,BURL +2023-10-20 09:36:00,120.45,120.64,120.43,120.43,1138.0,BURL +2023-10-20 09:35:00,120.78,120.78,120.45,120.46,910.0,BURL +2023-10-20 09:34:00,120.46,120.46,120.46,120.46,1024.0,BURL +2023-10-20 09:33:00,120.485,120.485,120.46,120.46,1413.0,BURL +2023-10-20 09:32:00,120.47,120.79,120.47,120.49,1376.0,BURL +2023-10-20 09:31:00,120.435,120.465,120.435,120.465,1036.0,BURL +2023-10-20 09:30:00,120.53,120.53,120.415,120.435,4222.0,BURL +2023-10-20 08:00:00,120.62,120.62,120.62,120.62,72818.0,BURL +2023-10-19 19:00:00,120.62,120.62,120.62,120.62,92161.0,BURL +2023-10-19 18:30:00,120.62,120.62,120.62,120.62,92161.0,BURL +2023-10-19 17:25:00,120.62,120.62,120.62,120.62,37716.0,BURL +2023-10-19 16:50:00,120.62,120.62,120.62,120.62,480.0,BURL +2023-10-19 16:37:00,119.51,121.11,119.51,121.11,10.0,BURL +2023-10-19 16:31:00,121.014,121.014,121.014,121.014,9864.0,BURL +2023-10-19 16:20:00,120.62,120.62,120.62,120.62,437.0,BURL +2023-10-19 16:10:00,120.62,120.62,120.62,120.62,92161.0,BURL +2023-10-19 16:08:00,120.62,120.62,120.62,120.62,3682.0,BURL +2023-10-19 16:07:00,119.51,119.51,119.51,119.51,1.0,BURL +2023-10-19 16:06:00,120.62,120.62,120.62,120.62,463.0,BURL +2023-10-19 16:03:00,121.081,121.081,121.081,121.081,532294.0,BURL +2023-10-19 16:00:00,120.55,120.62,120.55,120.62,194869.0,BURL +2023-10-19 15:59:00,120.51,120.65,120.5,120.59,73341.0,BURL +2023-10-19 15:58:00,120.49,120.52,120.41,120.515,49457.0,BURL +2023-10-19 15:57:00,120.375,120.52,120.36,120.49,30128.0,BURL +2023-10-19 15:56:00,120.34,120.41,120.33,120.36,32598.0,BURL +2023-10-19 15:55:00,120.44,120.445,120.27,120.325,32951.0,BURL +2023-10-19 15:54:00,120.435,120.48,120.39,120.42,21077.0,BURL +2023-10-19 15:53:00,120.435,120.45,120.3,120.44,19434.0,BURL +2023-10-19 15:52:00,120.435,120.52,120.39,120.48,18676.0,BURL +2023-10-19 15:51:00,120.61,120.72,120.39,120.45,22124.0,BURL +2023-10-19 15:50:00,120.52,120.63,120.48,120.61,25662.0,BURL +2023-10-19 15:49:00,120.39,120.55,120.36,120.54,14134.0,BURL +2023-10-19 15:48:00,120.35,120.46,120.34,120.41,12083.0,BURL +2023-10-19 15:47:00,120.27,120.38,120.262,120.36,11967.0,BURL +2023-10-19 15:46:00,120.305,120.305,120.24,120.28,9610.0,BURL +2023-10-19 15:45:00,120.16,120.305,120.125,120.305,12923.0,BURL +2023-10-19 15:44:00,120.365,120.39,120.13,120.17,13736.0,BURL +2023-10-19 15:43:00,120.39,120.4,120.34,120.39,27831.0,BURL +2023-10-19 15:42:00,120.41,120.48,120.38,120.405,18575.0,BURL +2023-10-19 15:41:00,120.43,120.44,120.37,120.426,16881.0,BURL +2023-10-19 15:40:00,120.4,120.46,120.36,120.4,12381.0,BURL +2023-10-19 15:39:00,120.395,120.5,120.39,120.43,6165.0,BURL +2023-10-19 15:38:00,120.41,120.48,120.39,120.39,8313.0,BURL +2023-10-19 15:37:00,120.51,120.51,120.4,120.4,5419.0,BURL +2023-10-19 15:36:00,120.545,120.545,120.47,120.504,7169.0,BURL +2023-10-19 15:35:00,120.65,120.65,120.52,120.52,5739.0,BURL +2023-10-19 15:34:00,120.52,120.64,120.45,120.64,6867.0,BURL +2023-10-19 15:33:00,120.6,120.6,120.42,120.52,7321.0,BURL +2023-10-19 15:32:00,120.71,120.85,120.6,120.6,10080.0,BURL +2023-10-19 15:31:00,120.74,120.76,120.67,120.705,10070.0,BURL +2023-10-19 15:30:00,120.565,120.73,120.54,120.73,8334.0,BURL +2023-10-19 15:29:00,120.46,120.555,120.4,120.555,9749.0,BURL +2023-10-19 15:28:00,120.4,120.45,120.39,120.45,7335.0,BURL +2023-10-19 15:27:00,120.44,120.505,120.4,120.465,8644.0,BURL +2023-10-19 15:26:00,120.4,120.48,120.4,120.44,7165.0,BURL +2023-10-19 15:25:00,120.41,120.485,120.39,120.445,4072.0,BURL +2023-10-19 15:24:00,120.41,120.495,120.4,120.44,8844.0,BURL +2023-10-19 15:23:00,120.26,120.45,120.26,120.415,5198.0,BURL +2023-10-19 15:22:00,120.275,120.29,120.22,120.275,4981.0,BURL +2023-10-19 15:21:00,120.36,120.42,120.26,120.28,7759.0,BURL +2023-10-19 15:20:00,120.25,120.32,120.25,120.315,5232.0,BURL +2023-10-19 15:19:00,120.17,120.22,120.14,120.2,7734.0,BURL +2023-10-19 15:18:00,120.105,120.21,120.105,120.21,2235.0,BURL +2023-10-19 15:17:00,120.14,120.14,120.03,120.095,3244.0,BURL +2023-10-19 15:16:00,120.2,120.24,120.03,120.24,4320.0,BURL +2023-10-19 15:15:00,120.33,120.36,120.23,120.23,2998.0,BURL +2023-10-19 15:14:00,120.49,120.495,120.38,120.39,4059.0,BURL +2023-10-19 15:13:00,120.56,120.56,120.45,120.48,6275.0,BURL +2023-10-19 15:12:00,120.52,120.59,120.47,120.545,5860.0,BURL +2023-10-19 15:11:00,120.41,120.55,120.34,120.515,4354.0,BURL +2023-10-19 15:10:00,120.35,120.42,120.35,120.36,3369.0,BURL +2023-10-19 15:09:00,120.405,120.45,120.34,120.37,5687.0,BURL +2023-10-19 15:08:00,120.41,120.46,120.37,120.37,2472.0,BURL +2023-10-19 15:07:00,120.41,120.45,120.39,120.45,5367.0,BURL +2023-10-19 15:06:00,120.47,120.53,120.37,120.4,7604.0,BURL +2023-10-19 15:05:00,120.49,120.5,120.49,120.5,1176.0,BURL +2023-10-19 15:04:00,120.54,120.573,120.45,120.49,7801.0,BURL +2023-10-19 15:03:00,120.45,120.54,120.44,120.51,2308.0,BURL +2023-10-19 15:02:00,120.39,120.47,120.37,120.4,5600.0,BURL +2023-10-19 15:01:00,120.32,120.415,120.23,120.403,3094.0,BURL +2023-10-19 15:00:00,120.3,120.32,120.215,120.32,2899.0,BURL +2023-10-19 14:59:00,120.39,120.39,120.31,120.34,4153.0,BURL +2023-10-19 14:58:00,120.36,120.49,120.35,120.43,4311.0,BURL +2023-10-19 14:57:00,120.22,120.37,120.02,120.37,6951.0,BURL +2023-10-19 14:56:00,120.21,120.21,120.07,120.19,3955.0,BURL +2023-10-19 14:55:00,120.35,120.37,120.19,120.19,4687.0,BURL +2023-10-19 14:54:00,120.36,120.45,120.31,120.32,3251.0,BURL +2023-10-19 14:53:00,120.3,120.45,120.28,120.28,6956.0,BURL +2023-10-19 14:52:00,120.325,120.34,120.31,120.31,2580.0,BURL +2023-10-19 14:51:00,120.22,120.315,120.22,120.315,3271.0,BURL +2023-10-19 14:50:00,120.3,120.35,120.26,120.26,1036.0,BURL +2023-10-19 14:49:00,120.25,120.3,120.22,120.3,4207.0,BURL +2023-10-19 14:48:00,120.33,120.33,120.26,120.29,3938.0,BURL +2023-10-19 14:47:00,120.34,120.39,120.3,120.35,3844.0,BURL +2023-10-19 14:46:00,120.435,120.45,120.37,120.4,3929.0,BURL +2023-10-19 14:45:00,120.42,120.43,120.39,120.43,2104.0,BURL +2023-10-19 14:44:00,120.37,120.38,120.34,120.36,2325.0,BURL +2023-10-19 14:43:00,120.44,120.47,120.36,120.4,3264.0,BURL +2023-10-19 14:42:00,120.66,120.66,120.46,120.48,8763.0,BURL +2023-10-19 14:41:00,120.77,120.77,120.635,120.665,2154.0,BURL +2023-10-19 14:40:00,120.74,120.82,120.635,120.77,1427.0,BURL +2023-10-19 14:39:00,120.365,120.77,120.32,120.77,8966.0,BURL +2023-10-19 14:38:00,120.41,120.41,120.29,120.35,3281.0,BURL +2023-10-19 14:37:00,120.34,120.38,120.31,120.38,4226.0,BURL +2023-10-19 14:36:00,120.42,120.43,120.385,120.385,1387.0,BURL +2023-10-19 14:35:00,120.43,120.53,120.35,120.455,10212.0,BURL +2023-10-19 14:34:00,120.47,120.49,120.42,120.485,6274.0,BURL +2023-10-19 14:33:00,120.45,120.45,120.4,120.41,1649.0,BURL +2023-10-19 14:32:00,120.43,120.43,120.36,120.36,2940.0,BURL +2023-10-19 14:31:00,120.49,120.49,120.37,120.475,4526.0,BURL +2023-10-19 14:30:00,120.71,120.72,120.55,120.55,5271.0,BURL +2023-10-19 14:29:00,120.75,120.79,120.73,120.73,3477.0,BURL +2023-10-19 14:28:00,120.905,120.905,120.8,120.82,3593.0,BURL +2023-10-19 14:27:00,120.885,120.96,120.84,120.907,2795.0,BURL +2023-10-19 14:26:00,120.935,120.935,120.83,120.885,4233.0,BURL +2023-10-19 14:25:00,120.91,120.97,120.87,120.935,3989.0,BURL +2023-10-19 14:24:00,121.04,121.04,120.92,120.96,4107.0,BURL +2023-10-19 14:23:00,121.02,121.11,121.02,121.105,1650.0,BURL +2023-10-19 14:22:00,120.75,121.03,120.74,121.03,6219.0,BURL +2023-10-19 14:21:00,120.81,120.845,120.75,120.76,4370.0,BURL +2023-10-19 14:20:00,120.88,120.88,120.81,120.82,3772.0,BURL +2023-10-19 14:19:00,120.95,120.95,120.84,120.84,5253.0,BURL +2023-10-19 14:18:00,120.92,120.983,120.9,120.9,1758.0,BURL +2023-10-19 14:17:00,120.7,120.915,120.695,120.915,2708.0,BURL +2023-10-19 14:16:00,120.67,120.72,120.6,120.72,4338.0,BURL +2023-10-19 14:15:00,120.54,120.65,120.53,120.56,3705.0,BURL +2023-10-19 14:14:00,120.84,120.84,120.54,120.6,6115.0,BURL +2023-10-19 14:13:00,120.87,120.92,120.87,120.9,2252.0,BURL +2023-10-19 14:12:00,120.84,120.93,120.84,120.93,2207.0,BURL +2023-10-19 14:11:00,120.95,120.95,120.78,120.85,8540.0,BURL +2023-10-19 14:10:00,120.87,120.98,120.855,120.95,2685.0,BURL +2023-10-19 14:09:00,120.89,120.93,120.84,120.88,4833.0,BURL +2023-10-19 14:08:00,121.06,121.06,120.93,120.93,4843.0,BURL +2023-10-19 14:07:00,120.945,121.09,120.945,121.055,3900.0,BURL +2023-10-19 14:06:00,120.94,120.94,120.89,120.9,1555.0,BURL +2023-10-19 14:05:00,120.92,121.01,120.91,120.935,5787.0,BURL +2023-10-19 14:04:00,121.03,121.05,120.91,120.91,3860.0,BURL +2023-10-19 14:03:00,121.04,121.16,121.04,121.06,4730.0,BURL +2023-10-19 14:02:00,120.99,121.035,120.9,121.035,8814.0,BURL +2023-10-19 14:01:00,121.025,121.44,120.92,120.93,32910.0,BURL +2023-10-19 14:00:00,121.17,121.17,121.03,121.03,3166.0,BURL +2023-10-19 13:59:00,121.28,121.33,121.1,121.23,6086.0,BURL +2023-10-19 13:58:00,121.47,121.48,121.27,121.29,3947.0,BURL +2023-10-19 13:57:00,121.405,121.48,121.405,121.48,1218.0,BURL +2023-10-19 13:56:00,121.415,121.42,121.34,121.4,2585.0,BURL +2023-10-19 13:55:00,121.212,121.47,121.212,121.47,2845.0,BURL +2023-10-19 13:54:00,121.2,121.26,121.14,121.2,4234.0,BURL +2023-10-19 13:53:00,121.28,121.35,121.27,121.285,1515.0,BURL +2023-10-19 13:52:00,121.28,121.345,121.28,121.285,1490.0,BURL +2023-10-19 13:51:00,121.28,121.285,121.22,121.28,1882.0,BURL +2023-10-19 13:50:00,121.34,121.37,121.2,121.36,3874.0,BURL +2023-10-19 13:49:00,121.235,121.34,121.17,121.27,4390.0,BURL +2023-10-19 13:48:00,121.295,121.35,121.22,121.24,3203.0,BURL +2023-10-19 13:47:00,121.29,121.3,121.23,121.3,1008.0,BURL +2023-10-19 13:46:00,121.395,121.4,121.24,121.24,4206.0,BURL +2023-10-19 13:45:00,121.255,121.425,121.21,121.425,3923.0,BURL +2023-10-19 13:44:00,121.356,121.365,121.27,121.3,2367.0,BURL +2023-10-19 13:43:00,121.46,121.5,121.24,121.34,5689.0,BURL +2023-10-19 13:42:00,121.39,121.4,121.39,121.4,701.0,BURL +2023-10-19 13:41:00,121.38,121.44,121.28,121.38,3414.0,BURL +2023-10-19 13:40:00,121.55,121.55,121.33,121.39,5063.0,BURL +2023-10-19 13:39:00,121.47,121.64,121.41,121.615,26973.0,BURL +2023-10-19 13:37:00,121.445,121.445,121.305,121.44,1972.0,BURL +2023-10-19 13:36:00,121.635,121.635,121.385,121.385,2823.0,BURL +2023-10-19 13:35:00,121.775,121.79,121.6,121.63,3664.0,BURL +2023-10-19 13:34:00,121.87,121.88,121.78,121.78,1508.0,BURL +2023-10-19 13:33:00,122.03,122.03,121.92,121.93,2480.0,BURL +2023-10-19 13:32:00,122.43,122.43,122.09,122.11,3853.0,BURL +2023-10-19 13:31:00,122.45,122.5,122.4,122.43,1532.0,BURL +2023-10-19 13:30:00,122.51,122.59,122.384,122.44,3693.0,BURL +2023-10-19 13:29:00,122.29,122.5,122.29,122.5,3467.0,BURL +2023-10-19 13:28:00,122.365,122.365,122.18,122.2,3163.0,BURL +2023-10-19 13:27:00,122.004,122.35,122.004,122.35,2824.0,BURL +2023-10-19 13:26:00,122.145,122.17,122.145,122.17,970.0,BURL +2023-10-19 13:25:00,122.23,122.24,122.01,122.15,7022.0,BURL +2023-10-19 13:24:00,122.22,122.42,122.17,122.42,2206.0,BURL +2023-10-19 13:23:00,122.26,122.26,122.13,122.17,2920.0,BURL +2023-10-19 13:22:00,122.31,122.37,122.2,122.33,5013.0,BURL +2023-10-19 13:21:00,122.25,122.32,122.25,122.31,1860.0,BURL +2023-10-19 13:20:00,122.19,122.275,122.19,122.275,1089.0,BURL +2023-10-19 13:19:00,122.275,122.275,122.05,122.19,5057.0,BURL +2023-10-19 13:18:00,122.32,122.34,122.235,122.275,1737.0,BURL +2023-10-19 13:17:00,122.42,122.49,122.39,122.49,787.0,BURL +2023-10-19 13:16:00,122.07,122.38,122.065,122.328,3330.0,BURL +2023-10-19 13:15:00,122.275,122.275,122.063,122.07,4874.0,BURL +2023-10-19 13:14:00,122.21,122.38,122.18,122.275,2881.0,BURL +2023-10-19 13:13:00,122.175,122.2,122.11,122.15,3287.0,BURL +2023-10-19 13:12:00,122.14,122.25,122.14,122.25,2269.0,BURL +2023-10-19 13:11:00,122.45,122.46,122.08,122.08,3505.0,BURL +2023-10-19 13:10:00,122.41,122.54,122.34,122.53,5310.0,BURL +2023-10-19 13:09:00,122.33,122.49,122.328,122.405,3082.0,BURL +2023-10-19 13:08:00,122.47,122.53,122.27,122.27,9795.0,BURL +2023-10-19 13:07:00,122.455,122.55,122.37,122.46,20203.0,BURL +2023-10-19 13:06:00,122.4,122.47,122.35,122.37,20068.0,BURL +2023-10-19 13:05:00,122.15,122.23,122.07,122.23,3482.0,BURL +2023-10-19 13:04:00,122.17,122.195,122.1,122.1,2370.0,BURL +2023-10-19 13:03:00,122.19,122.29,122.17,122.29,1607.0,BURL +2023-10-19 13:02:00,122.31,122.31,122.23,122.23,871.0,BURL +2023-10-19 13:01:00,121.9,122.37,121.88,122.37,4704.0,BURL +2023-10-19 13:00:00,122.01,122.02,122.01,122.02,1534.0,BURL +2023-10-19 12:59:00,121.95,121.98,121.84,121.98,3382.0,BURL +2023-10-19 12:58:00,122.05,122.13,121.92,121.92,3174.0,BURL +2023-10-19 12:57:00,122.09,122.14,122.09,122.11,1011.0,BURL +2023-10-19 12:56:00,121.97,122.15,121.97,122.15,2518.0,BURL +2023-10-19 12:55:00,122.3,122.41,122.09,122.09,5495.0,BURL +2023-10-19 12:54:00,122.28,122.28,122.17,122.28,2521.0,BURL +2023-10-19 12:53:00,122.06,122.2,122.06,122.2,2753.0,BURL +2023-10-19 12:52:00,122.21,122.215,122.0,122.04,3163.0,BURL +2023-10-19 12:51:00,122.41,122.415,122.23,122.23,2231.0,BURL +2023-10-19 12:50:00,122.3,122.56,122.17,122.56,4397.0,BURL +2023-10-19 12:49:00,122.12,122.31,122.1,122.3,21034.0,BURL +2023-10-19 12:48:00,122.2,122.235,122.14,122.17,2761.0,BURL +2023-10-19 12:47:00,122.06,122.21,122.02,122.2,1852.0,BURL +2023-10-19 12:46:00,122.0,122.13,122.0,122.123,2478.0,BURL +2023-10-19 12:45:00,121.95,122.01,121.9,122.01,2353.0,BURL +2023-10-19 12:44:00,122.045,122.045,121.87,121.87,2656.0,BURL +2023-10-19 12:43:00,122.06,122.11,122.0,122.11,1403.0,BURL +2023-10-19 12:42:00,122.08,122.32,122.06,122.06,5093.0,BURL +2023-10-19 12:41:00,121.86,122.01,121.76,122.01,2950.0,BURL +2023-10-19 12:40:00,121.88,122.06,121.81,121.91,16505.0,BURL +2023-10-19 12:39:00,121.82,121.88,121.75,121.88,3198.0,BURL +2023-10-19 12:38:00,121.93,121.93,121.76,121.865,7594.0,BURL +2023-10-19 12:37:00,121.715,121.842,121.708,121.83,3321.0,BURL +2023-10-19 12:36:00,121.58,121.82,121.46,121.72,4091.0,BURL +2023-10-19 12:35:00,121.51,121.65,121.51,121.53,2492.0,BURL +2023-10-19 12:34:00,122.11,122.11,121.75,121.795,5699.0,BURL +2023-10-19 12:33:00,122.45,122.5,122.18,122.26,3102.0,BURL +2023-10-19 12:32:00,122.44,122.44,122.255,122.325,3061.0,BURL +2023-10-19 12:31:00,122.515,122.61,122.46,122.46,2448.0,BURL +2023-10-19 12:30:00,122.395,122.515,122.33,122.515,2505.0,BURL +2023-10-19 12:29:00,122.54,122.545,122.38,122.38,2866.0,BURL +2023-10-19 12:28:00,122.66,122.66,122.47,122.47,1731.0,BURL +2023-10-19 12:27:00,122.67,122.675,122.67,122.675,1222.0,BURL +2023-10-19 12:26:00,122.75,122.75,122.64,122.66,1918.0,BURL +2023-10-19 12:25:00,123.32,123.32,123.01,123.045,2583.0,BURL +2023-10-19 12:24:00,123.37,123.45,123.35,123.41,2523.0,BURL +2023-10-19 12:23:00,123.47,123.47,123.3,123.3,1219.0,BURL +2023-10-19 12:22:00,123.435,123.44,123.435,123.44,398.0,BURL +2023-10-19 12:21:00,123.22,123.495,123.22,123.495,968.0,BURL +2023-10-19 12:20:00,123.1,123.22,123.1,123.19,4041.0,BURL +2023-10-19 12:19:00,122.85,123.09,122.85,123.09,1923.0,BURL +2023-10-19 12:18:00,122.685,122.79,122.685,122.75,1027.0,BURL +2023-10-19 12:17:00,122.54,122.62,122.54,122.62,762.0,BURL +2023-10-19 12:16:00,122.622,122.622,122.31,122.395,10483.0,BURL +2023-10-19 12:15:00,122.49,122.65,122.49,122.64,9788.0,BURL +2023-10-19 12:14:00,122.575,122.6,122.5,122.57,3821.0,BURL +2023-10-19 12:13:00,122.5,122.58,122.49,122.54,2944.0,BURL +2023-10-19 12:12:00,122.5,122.59,122.465,122.545,6668.0,BURL +2023-10-19 12:11:00,122.5,122.5,122.5,122.5,242.0,BURL +2023-10-19 12:10:00,122.34,122.5,122.33,122.5,2521.0,BURL +2023-10-19 12:09:00,122.42,122.5,122.42,122.42,2087.0,BURL +2023-10-19 12:08:00,122.49,122.53,122.36,122.38,2995.0,BURL +2023-10-19 12:07:00,122.49,122.54,122.41,122.5,2573.0,BURL +2023-10-19 12:06:00,122.455,122.57,122.43,122.45,4160.0,BURL +2023-10-19 12:05:00,122.85,122.97,122.435,122.435,3539.0,BURL +2023-10-19 12:04:00,122.94,122.94,122.74,122.775,2466.0,BURL +2023-10-19 12:03:00,123.09,123.22,123.01,123.01,3811.0,BURL +2023-10-19 12:02:00,122.78,123.0,122.78,123.0,1422.0,BURL +2023-10-19 12:01:00,122.4,122.8,122.4,122.8,3607.0,BURL +2023-10-19 12:00:00,122.18,122.62,121.995,122.43,15815.0,BURL +2023-10-19 11:59:00,122.235,122.235,122.18,122.18,2941.0,BURL +2023-10-19 11:58:00,122.3,122.31,122.2,122.235,8538.0,BURL +2023-10-19 11:57:00,122.37,122.37,122.23,122.245,2528.0,BURL +2023-10-19 11:56:00,122.33,122.47,122.28,122.395,4762.0,BURL +2023-10-19 11:55:00,122.375,122.375,122.325,122.33,935.0,BURL +2023-10-19 11:54:00,122.34,122.34,122.28,122.28,658.0,BURL +2023-10-19 11:53:00,122.22,122.41,122.185,122.355,5325.0,BURL +2023-10-19 11:52:00,122.13,122.2,122.13,122.2,617.0,BURL +2023-10-19 11:51:00,122.27,122.27,122.27,122.27,1210.0,BURL +2023-10-19 11:50:00,122.36,122.44,122.27,122.34,2371.0,BURL +2023-10-19 11:49:00,122.335,122.36,122.335,122.36,572.0,BURL +2023-10-19 11:48:00,122.37,122.435,122.33,122.33,1940.0,BURL +2023-10-19 11:47:00,122.16,122.315,122.16,122.315,1244.0,BURL +2023-10-19 11:46:00,122.2,122.2,122.08,122.16,2899.0,BURL +2023-10-19 11:45:00,122.19,122.22,122.19,122.22,906.0,BURL +2023-10-19 11:44:00,122.015,122.125,121.97,122.125,2532.0,BURL +2023-10-19 11:43:00,121.92,122.1,121.92,122.015,2858.0,BURL +2023-10-19 11:42:00,122.09,122.11,121.98,121.98,1258.0,BURL +2023-10-19 11:41:00,122.17,122.17,121.99,121.99,1972.0,BURL +2023-10-19 11:40:00,122.2,122.28,122.2,122.26,2926.0,BURL +2023-10-19 11:39:00,122.085,122.2,122.085,122.18,1228.0,BURL +2023-10-19 11:38:00,122.01,122.02,122.005,122.005,669.0,BURL +2023-10-19 11:37:00,121.685,122.045,121.67,122.045,2338.0,BURL +2023-10-19 11:36:00,121.92,121.93,121.76,121.78,3568.0,BURL +2023-10-19 11:35:00,121.89,121.98,121.85,121.85,2448.0,BURL +2023-10-19 11:34:00,121.91,121.91,121.84,121.89,1403.0,BURL +2023-10-19 11:33:00,121.95,121.95,121.87,121.87,2098.0,BURL +2023-10-19 11:32:00,121.85,121.94,121.845,121.94,1322.0,BURL +2023-10-19 11:31:00,121.8,121.8,121.705,121.705,1244.0,BURL +2023-10-19 11:30:00,121.78,121.78,121.705,121.71,828.0,BURL +2023-10-19 11:28:00,121.705,121.705,121.705,121.705,352.0,BURL +2023-10-19 11:27:00,121.55,121.7,121.45,121.69,8126.0,BURL +2023-10-19 11:26:00,121.515,121.52,121.515,121.52,1203.0,BURL +2023-10-19 11:25:00,121.31,121.52,121.3,121.52,3404.0,BURL +2023-10-19 11:24:00,121.5,121.52,121.31,121.345,5728.0,BURL +2023-10-19 11:23:00,121.03,121.45,121.03,121.45,2930.0,BURL +2023-10-19 11:22:00,121.04,121.095,121.03,121.09,1924.0,BURL +2023-10-19 11:21:00,121.11,121.11,121.015,121.085,1354.0,BURL +2023-10-19 11:20:00,121.18,121.3,121.05,121.05,1716.0,BURL +2023-10-19 11:19:00,121.17,121.17,121.17,121.17,687.0,BURL +2023-10-19 11:18:00,121.29,121.29,121.14,121.15,3765.0,BURL +2023-10-19 11:17:00,121.28,121.38,121.26,121.37,2930.0,BURL +2023-10-19 11:16:00,120.98,121.26,120.98,121.13,2974.0,BURL +2023-10-19 11:15:00,121.01,121.095,121.0,121.0,1115.0,BURL +2023-10-19 11:14:00,121.19,121.19,120.96,121.105,5230.0,BURL +2023-10-19 11:13:00,121.17,121.194,121.14,121.14,2807.0,BURL +2023-10-19 11:12:00,121.33,121.4,121.18,121.19,3293.0,BURL +2023-10-19 11:11:00,121.31,121.34,121.3,121.31,1471.0,BURL +2023-10-19 11:10:00,121.38,121.39,121.285,121.285,1690.0,BURL +2023-10-19 11:09:00,121.41,121.41,121.41,121.41,729.0,BURL +2023-10-19 11:08:00,121.54,121.565,121.43,121.43,8540.0,BURL +2023-10-19 11:07:00,121.53,121.56,121.47,121.53,1448.0,BURL +2023-10-19 11:06:00,121.06,121.405,121.06,121.405,3479.0,BURL +2023-10-19 11:05:00,121.05,121.05,121.05,121.05,547.0,BURL +2023-10-19 11:04:00,121.045,121.06,121.045,121.05,1074.0,BURL +2023-10-19 11:03:00,121.245,121.29,120.97,121.01,7782.0,BURL +2023-10-19 11:02:00,121.12,121.27,121.1,121.23,2788.0,BURL +2023-10-19 11:01:00,121.1,121.11,121.07,121.1,811.0,BURL +2023-10-19 11:00:00,120.81,121.08,120.795,121.08,1580.0,BURL +2023-10-19 10:59:00,120.72,120.8,120.67,120.8,4054.0,BURL +2023-10-19 10:58:00,120.73,120.73,120.65,120.66,1018.0,BURL +2023-10-19 10:57:00,120.75,120.76,120.655,120.68,2509.0,BURL +2023-10-19 10:56:00,121.05,121.11,120.65,120.67,5821.0,BURL +2023-10-19 10:55:00,121.11,121.19,121.04,121.19,1589.0,BURL +2023-10-19 10:54:00,121.085,121.18,121.07,121.07,2040.0,BURL +2023-10-19 10:53:00,121.15,121.18,120.99,120.99,2361.0,BURL +2023-10-19 10:52:00,121.255,121.255,121.25,121.255,1111.0,BURL +2023-10-19 10:51:00,121.28,121.33,120.99,121.26,9659.0,BURL +2023-10-19 10:50:00,121.39,121.39,121.28,121.35,8720.0,BURL +2023-10-19 10:49:00,121.37,121.38,121.37,121.38,979.0,BURL +2023-10-19 10:48:00,121.14,121.47,121.14,121.47,4367.0,BURL +2023-10-19 10:47:00,121.145,121.215,121.145,121.215,1691.0,BURL +2023-10-19 10:46:00,121.305,121.305,121.2,121.2,633.0,BURL +2023-10-19 10:45:00,121.135,121.3,121.065,121.23,4212.0,BURL +2023-10-19 10:44:00,121.17,121.17,121.03,121.03,815.0,BURL +2023-10-19 10:43:00,121.51,121.51,121.05,121.145,9393.0,BURL +2023-10-19 10:42:00,121.295,121.4,121.23,121.4,2580.0,BURL +2023-10-19 10:41:00,121.13,121.39,121.05,121.29,8642.0,BURL +2023-10-19 10:40:00,121.1,121.18,121.09,121.135,7593.0,BURL +2023-10-19 10:39:00,121.03,121.15,121.03,121.085,6637.0,BURL +2023-10-19 10:38:00,121.155,121.155,121.02,121.085,5802.0,BURL +2023-10-19 10:37:00,121.082,121.19,121.0,121.14,7798.0,BURL +2023-10-19 10:36:00,121.0,121.11,120.93,121.015,6307.0,BURL +2023-10-19 10:35:00,120.82,120.95,120.7,120.93,3455.0,BURL +2023-10-19 10:34:00,120.61,120.85,120.61,120.77,3311.0,BURL +2023-10-19 10:33:00,120.46,120.61,120.46,120.52,2982.0,BURL +2023-10-19 10:32:00,120.49,120.57,120.41,120.475,1374.0,BURL +2023-10-19 10:31:00,120.48,120.52,120.32,120.5,6293.0,BURL +2023-10-19 10:30:00,120.47,120.5,120.425,120.485,1501.0,BURL +2023-10-19 10:29:00,120.56,120.635,120.46,120.555,2496.0,BURL +2023-10-19 10:28:00,121.075,121.08,120.63,120.63,9262.0,BURL +2023-10-19 10:27:00,121.08,121.185,121.07,121.185,867.0,BURL +2023-10-19 10:26:00,121.075,121.075,121.068,121.07,709.0,BURL +2023-10-19 10:25:00,120.81,120.945,120.75,120.945,2651.0,BURL +2023-10-19 10:24:00,120.61,120.92,120.56,120.92,2287.0,BURL +2023-10-19 10:23:00,120.44,120.62,120.4,120.51,4675.0,BURL +2023-10-19 10:22:00,120.575,120.58,120.455,120.455,3093.0,BURL +2023-10-19 10:21:00,120.405,120.59,120.34,120.59,10023.0,BURL +2023-10-19 10:20:00,120.49,120.53,120.34,120.405,4819.0,BURL +2023-10-19 10:19:00,120.7,120.77,120.6,120.605,4793.0,BURL +2023-10-19 10:18:00,120.675,120.86,120.675,120.795,5972.0,BURL +2023-10-19 10:17:00,121.23,121.3,120.66,120.67,7165.0,BURL +2023-10-19 10:16:00,120.73,121.18,120.61,121.175,9895.0,BURL +2023-10-19 10:15:00,120.46,120.73,120.46,120.65,20472.0,BURL +2023-10-19 10:14:00,120.39,120.51,120.33,120.45,4926.0,BURL +2023-10-19 10:13:00,120.21,120.21,120.21,120.21,1049.0,BURL +2023-10-19 10:12:00,119.64,120.2,119.62,120.2,5591.0,BURL +2023-10-19 10:11:00,119.73,119.735,119.33,119.57,5936.0,BURL +2023-10-19 10:10:00,120.04,120.07,119.74,119.74,6104.0,BURL +2023-10-19 10:09:00,120.05,120.11,120.015,120.05,1999.0,BURL +2023-10-19 10:08:00,120.44,120.45,120.12,120.19,5361.0,BURL +2023-10-19 10:07:00,120.58,120.58,120.43,120.525,4891.0,BURL +2023-10-19 10:06:00,120.49,120.58,120.48,120.535,5103.0,BURL +2023-10-19 10:05:00,120.55,120.64,120.51,120.57,3891.0,BURL +2023-10-19 10:04:00,120.335,120.63,120.28,120.46,4902.0,BURL +2023-10-19 10:03:00,120.28,120.47,120.27,120.355,4462.0,BURL +2023-10-19 10:02:00,120.23,120.23,120.17,120.19,1675.0,BURL +2023-10-19 10:01:00,120.39,120.44,120.35,120.35,3347.0,BURL +2023-10-19 10:00:00,120.145,120.42,120.145,120.278,1588.0,BURL +2023-10-19 09:59:00,119.95,120.36,119.95,120.29,5179.0,BURL +2023-10-19 09:58:00,120.13,120.13,119.91,119.91,1115.0,BURL +2023-10-19 09:57:00,120.52,120.57,120.13,120.13,10713.0,BURL +2023-10-19 09:56:00,120.57,120.72,120.39,120.67,10959.0,BURL +2023-10-19 09:55:00,120.45,120.56,120.45,120.56,1199.0,BURL +2023-10-19 09:54:00,120.77,120.78,120.385,120.4,4181.0,BURL +2023-10-19 09:53:00,121.17,121.17,120.85,120.965,2586.0,BURL +2023-10-19 09:52:00,121.37,121.37,121.23,121.31,4973.0,BURL +2023-10-19 09:51:00,121.54,121.54,121.44,121.44,601.0,BURL +2023-10-19 09:50:00,121.42,121.5,121.37,121.5,4184.0,BURL +2023-10-19 09:49:00,121.38,121.68,121.38,121.68,1402.0,BURL +2023-10-19 09:48:00,121.42,121.42,121.42,121.42,332.0,BURL +2023-10-19 09:47:00,121.05,121.54,120.98,121.53,4498.0,BURL +2023-10-19 09:46:00,120.64,121.03,120.64,120.88,4983.0,BURL +2023-10-19 09:45:00,120.48,120.83,120.47,120.64,10178.0,BURL +2023-10-19 09:44:00,120.19,120.62,120.1,120.565,8666.0,BURL +2023-10-19 09:43:00,120.09,120.465,120.09,120.13,2457.0,BURL +2023-10-19 09:42:00,120.13,120.71,120.0,120.34,12462.0,BURL +2023-10-19 09:41:00,120.91,120.91,120.1,120.19,22202.0,BURL +2023-10-19 09:40:00,121.32,121.37,120.9,120.93,13674.0,BURL +2023-10-19 09:39:00,121.22,121.22,121.01,121.01,427.0,BURL +2023-10-19 09:38:00,121.39,121.6,121.065,121.295,5279.0,BURL +2023-10-19 09:37:00,121.245,121.47,121.073,121.275,7815.0,BURL +2023-10-19 09:36:00,121.03,121.57,121.03,121.275,5819.0,BURL +2023-10-19 09:35:00,121.695,121.695,121.08,121.325,5212.0,BURL +2023-10-19 09:34:00,121.605,121.76,121.51,121.725,6038.0,BURL +2023-10-19 09:33:00,121.25,121.25,121.25,121.25,305.0,BURL +2023-10-19 09:32:00,121.23,121.3,121.21,121.24,1309.0,BURL +2023-10-19 09:31:00,122.61,122.62,121.24,121.67,7601.0,BURL +2023-10-19 09:30:00,123.12,123.12,122.35,122.35,9195.0,BURL +2023-10-19 09:17:00,123.35,123.35,123.35,123.35,5850.0,BURL +2023-10-19 08:52:00,122.92,122.92,122.92,122.92,4.0,BURL +2023-10-19 08:12:00,123.35,123.35,123.35,123.35,1.0,BURL +2023-10-19 08:00:00,123.35,123.35,123.35,123.35,1.0,BURL +2023-10-19 05:23:00,126.32,126.32,126.32,126.32,1.0,BURL +2023-10-19 04:47:00,126.46,126.46,126.46,126.46,1.0,BURL +2023-10-18 19:00:00,123.35,123.35,123.35,123.35,69859.0,BURL +2023-10-18 18:30:00,123.35,123.35,123.35,123.35,69859.0,BURL +2023-10-18 17:53:00,125.75,125.75,125.75,125.75,3.0,BURL +2023-10-18 17:32:00,125.42,125.42,125.42,125.42,1.0,BURL +2023-10-18 16:10:00,123.35,123.35,123.35,123.35,69859.0,BURL +2023-10-18 16:07:00,123.45,123.45,123.45,123.45,20.0,BURL +2023-10-18 16:02:00,123.35,123.35,123.35,123.35,181480.0,BURL +2023-10-18 16:00:00,123.44,123.44,123.33,123.35,144296.0,BURL +2023-10-18 15:59:00,123.46,123.51,123.27,123.44,50670.0,BURL +2023-10-18 15:58:00,123.49,123.55,123.44,123.46,22839.0,BURL +2023-10-18 15:57:00,123.45,123.52,123.42,123.46,23805.0,BURL +2023-10-18 15:56:00,123.5,123.54,123.39,123.45,23238.0,BURL +2023-10-18 15:55:00,123.65,123.72,123.504,123.52,18377.0,BURL +2023-10-18 15:54:00,123.68,123.715,123.61,123.695,12603.0,BURL +2023-10-18 15:53:00,123.71,123.71,123.64,123.66,6947.0,BURL +2023-10-18 15:52:00,123.895,123.92,123.7,123.71,9357.0,BURL +2023-10-18 15:51:00,123.845,123.92,123.845,123.91,9690.0,BURL +2023-10-18 15:50:00,123.91,123.97,123.81,123.84,11594.0,BURL +2023-10-18 15:49:00,123.87,123.91,123.83,123.89,6292.0,BURL +2023-10-18 15:48:00,123.91,123.91,123.78,123.85,7309.0,BURL +2023-10-18 15:47:00,124.13,124.135,123.88,123.895,5030.0,BURL +2023-10-18 15:46:00,124.03,124.175,124.03,124.14,5071.0,BURL +2023-10-18 15:45:00,124.2,124.2,123.991,124.03,6303.0,BURL +2023-10-18 15:44:00,124.21,124.21,124.11,124.2,4824.0,BURL +2023-10-18 15:43:00,124.26,124.28,124.245,124.255,7272.0,BURL +2023-10-18 15:42:00,124.295,124.34,124.23,124.23,3542.0,BURL +2023-10-18 15:41:00,124.2,124.35,124.19,124.35,2498.0,BURL +2023-10-18 15:40:00,124.225,124.225,124.165,124.165,3338.0,BURL +2023-10-18 15:39:00,124.345,124.345,124.23,124.23,4168.0,BURL +2023-10-18 15:38:00,124.317,124.38,124.317,124.345,1171.0,BURL +2023-10-18 15:37:00,124.36,124.36,124.31,124.35,1796.0,BURL +2023-10-18 15:36:00,124.25,124.34,124.25,124.34,3374.0,BURL +2023-10-18 15:35:00,124.39,124.43,124.226,124.25,7746.0,BURL +2023-10-18 15:34:00,124.345,124.38,124.345,124.38,905.0,BURL +2023-10-18 15:33:00,124.285,124.34,124.285,124.34,2677.0,BURL +2023-10-18 15:32:00,124.37,124.37,124.25,124.29,3947.0,BURL +2023-10-18 15:31:00,124.39,124.42,124.35,124.42,2793.0,BURL +2023-10-18 15:30:00,124.28,124.44,124.28,124.44,3659.0,BURL +2023-10-18 15:29:00,124.22,124.3,124.22,124.26,5122.0,BURL +2023-10-18 15:28:00,124.26,124.26,124.2,124.21,1409.0,BURL +2023-10-18 15:27:00,124.345,124.37,124.2,124.26,7462.0,BURL +2023-10-18 15:26:00,124.385,124.39,124.35,124.35,2545.0,BURL +2023-10-18 15:25:00,124.5,124.55,124.42,124.43,24887.0,BURL +2023-10-18 15:24:00,124.5,124.5,124.5,124.5,510.0,BURL +2023-10-18 15:23:00,124.5,124.51,124.5,124.51,384.0,BURL +2023-10-18 15:22:00,124.435,124.54,124.435,124.54,866.0,BURL +2023-10-18 15:21:00,124.42,124.465,124.37,124.46,5559.0,BURL +2023-10-18 15:20:00,124.46,124.48,124.46,124.48,457.0,BURL +2023-10-18 15:19:00,124.44,124.5,124.42,124.485,2326.0,BURL +2023-10-18 15:18:00,124.47,124.47,124.405,124.42,1756.0,BURL +2023-10-18 15:17:00,124.445,124.515,124.435,124.515,1787.0,BURL +2023-10-18 15:16:00,124.335,124.38,124.335,124.38,676.0,BURL +2023-10-18 15:15:00,124.34,124.385,124.29,124.34,4768.0,BURL +2023-10-18 15:14:00,124.25,124.3,124.25,124.3,1164.0,BURL +2023-10-18 15:13:00,124.175,124.25,124.175,124.25,737.0,BURL +2023-10-18 15:12:00,124.07,124.19,124.07,124.17,1938.0,BURL +2023-10-18 15:11:00,123.92,124.02,123.91,124.0,5211.0,BURL +2023-10-18 15:10:00,123.915,123.94,123.89,123.89,1334.0,BURL +2023-10-18 15:09:00,123.95,123.95,123.896,123.896,815.0,BURL +2023-10-18 15:08:00,124.15,124.15,123.99,124.06,5619.0,BURL +2023-10-18 15:07:00,124.205,124.205,124.12,124.138,2926.0,BURL +2023-10-18 15:06:00,124.27,124.27,124.155,124.225,4371.0,BURL +2023-10-18 15:05:00,124.285,124.31,124.28,124.31,1323.0,BURL +2023-10-18 15:04:00,124.27,124.31,124.27,124.31,1241.0,BURL +2023-10-18 15:03:00,124.29,124.29,124.21,124.27,3603.0,BURL +2023-10-18 15:02:00,124.215,124.28,124.205,124.27,1160.0,BURL +2023-10-18 15:01:00,124.195,124.27,124.195,124.22,3046.0,BURL +2023-10-18 15:00:00,124.3,124.305,124.2,124.2,3571.0,BURL +2023-10-18 14:59:00,124.39,124.41,124.33,124.34,3677.0,BURL +2023-10-18 14:58:00,124.35,124.39,124.33,124.39,4289.0,BURL +2023-10-18 14:57:00,124.425,124.455,124.347,124.375,4241.0,BURL +2023-10-18 14:56:00,124.32,124.45,124.315,124.425,1469.0,BURL +2023-10-18 14:55:00,124.29,124.335,124.265,124.265,1750.0,BURL +2023-10-18 14:54:00,124.08,124.25,124.08,124.21,3601.0,BURL +2023-10-18 14:53:00,124.14,124.14,124.13,124.13,520.0,BURL +2023-10-18 14:52:00,124.12,124.17,124.12,124.155,1487.0,BURL +2023-10-18 14:51:00,124.14,124.17,124.08,124.08,1630.0,BURL +2023-10-18 14:50:00,124.245,124.245,124.225,124.225,768.0,BURL +2023-10-18 14:49:00,124.312,124.325,124.269,124.269,1062.0,BURL +2023-10-18 14:48:00,124.36,124.36,124.34,124.36,1017.0,BURL +2023-10-18 14:47:00,124.25,124.31,124.25,124.31,843.0,BURL +2023-10-18 14:46:00,124.41,124.42,124.2,124.225,4660.0,BURL +2023-10-18 14:45:00,124.37,124.38,124.355,124.355,1547.0,BURL +2023-10-18 14:44:00,124.31,124.36,124.31,124.335,4176.0,BURL +2023-10-18 14:43:00,124.35,124.35,124.35,124.35,704.0,BURL +2023-10-18 14:42:00,124.315,124.33,124.285,124.33,1873.0,BURL +2023-10-18 14:41:00,124.34,124.34,124.3,124.3,835.0,BURL +2023-10-18 14:40:00,124.43,124.495,124.43,124.46,2131.0,BURL +2023-10-18 14:39:00,124.49,124.49,124.36,124.365,1103.0,BURL +2023-10-18 14:38:00,124.435,124.435,124.425,124.425,1051.0,BURL +2023-10-18 14:37:00,124.45,124.46,124.45,124.46,436.0,BURL +2023-10-18 14:36:00,124.56,124.56,124.37,124.41,1802.0,BURL +2023-10-18 14:35:00,124.66,124.67,124.56,124.56,1576.0,BURL +2023-10-18 14:34:00,124.725,124.725,124.725,124.725,106.0,BURL +2023-10-18 14:33:00,124.76,124.76,124.67,124.73,2057.0,BURL +2023-10-18 14:32:00,124.82,124.82,124.7,124.75,5513.0,BURL +2023-10-18 14:31:00,124.81,124.81,124.81,124.81,308.0,BURL +2023-10-18 14:30:00,124.6,124.82,124.59,124.82,2987.0,BURL +2023-10-18 14:29:00,124.46,124.65,124.46,124.65,1838.0,BURL +2023-10-18 14:28:00,124.465,124.465,124.42,124.46,605.0,BURL +2023-10-18 14:27:00,124.605,124.605,124.39,124.465,3937.0,BURL +2023-10-18 14:26:00,124.525,124.57,124.49,124.57,801.0,BURL +2023-10-18 14:25:00,124.6,124.6,124.6,124.6,191.0,BURL +2023-10-18 14:24:00,124.535,124.54,124.535,124.54,247.0,BURL +2023-10-18 14:23:00,124.39,124.51,124.385,124.51,1584.0,BURL +2023-10-18 14:21:00,124.4,124.45,124.39,124.4,3108.0,BURL +2023-10-18 14:20:00,124.33,124.33,124.33,124.33,129.0,BURL +2023-10-18 14:19:00,124.33,124.33,124.33,124.33,248.0,BURL +2023-10-18 14:18:00,124.335,124.4,124.335,124.335,1492.0,BURL +2023-10-18 14:17:00,124.34,124.41,124.335,124.335,650.0,BURL +2023-10-18 14:16:00,124.51,124.51,124.34,124.375,1067.0,BURL +2023-10-18 14:15:00,124.595,124.595,124.435,124.48,1986.0,BURL +2023-10-18 14:14:00,124.595,124.595,124.595,124.595,107.0,BURL +2023-10-18 14:13:00,124.6,124.6,124.52,124.52,817.0,BURL +2023-10-18 14:11:00,124.59,124.59,124.56,124.56,814.0,BURL +2023-10-18 14:10:00,124.61,124.69,124.61,124.69,644.0,BURL +2023-10-18 14:09:00,124.71,124.71,124.7,124.7,1040.0,BURL +2023-10-18 14:08:00,124.49,124.7,124.47,124.7,2875.0,BURL +2023-10-18 14:07:00,124.305,124.5,124.305,124.5,1751.0,BURL +2023-10-18 14:06:00,124.45,124.46,124.315,124.315,2452.0,BURL +2023-10-18 14:05:00,124.57,124.585,124.46,124.46,1457.0,BURL +2023-10-18 14:04:00,124.57,124.63,124.515,124.515,1827.0,BURL +2023-10-18 14:03:00,124.44,124.537,124.44,124.5,1982.0,BURL +2023-10-18 14:02:00,124.54,124.62,124.41,124.465,3108.0,BURL +2023-10-18 14:01:00,124.625,124.625,124.625,124.625,422.0,BURL +2023-10-18 13:59:00,124.62,124.62,124.62,124.62,112.0,BURL +2023-10-18 13:58:00,124.62,124.62,124.615,124.615,221.0,BURL +2023-10-18 13:57:00,124.6,124.615,124.6,124.61,434.0,BURL +2023-10-18 13:56:00,124.36,124.405,124.355,124.405,1150.0,BURL +2023-10-18 13:55:00,124.26,124.26,124.15,124.215,2440.0,BURL +2023-10-18 13:54:00,124.255,124.26,124.255,124.26,302.0,BURL +2023-10-18 13:53:00,124.25,124.255,124.25,124.255,261.0,BURL +2023-10-18 13:52:00,124.19,124.255,124.19,124.253,620.0,BURL +2023-10-18 13:51:00,124.165,124.32,124.165,124.285,1456.0,BURL +2023-10-18 13:50:00,123.96,124.19,123.96,124.19,2486.0,BURL +2023-10-18 13:48:00,124.0,124.0,124.0,124.0,124.0,BURL +2023-10-18 13:46:00,124.01,124.01,123.995,123.995,478.0,BURL +2023-10-18 13:45:00,124.18,124.18,123.93,123.93,2411.0,BURL +2023-10-18 13:44:00,124.09,124.16,124.09,124.16,706.0,BURL +2023-10-18 13:42:00,123.98,124.03,123.98,124.03,704.0,BURL +2023-10-18 13:41:00,123.91,123.91,123.91,123.91,916.0,BURL +2023-10-18 13:40:00,123.89,123.9,123.84,123.84,1598.0,BURL +2023-10-18 13:39:00,123.79,123.79,123.7,123.79,1119.0,BURL +2023-10-18 13:38:00,123.73,123.94,123.69,123.84,6596.0,BURL +2023-10-18 13:37:00,123.765,123.765,123.765,123.765,159.0,BURL +2023-10-18 13:36:00,123.77,123.77,123.77,123.77,138.0,BURL +2023-10-18 13:35:00,123.77,123.83,123.715,123.755,1426.0,BURL +2023-10-18 13:34:00,123.74,123.74,123.74,123.74,223.0,BURL +2023-10-18 13:33:00,123.95,123.99,123.77,123.77,854.0,BURL +2023-10-18 13:32:00,124.1,124.1,123.995,124.03,1283.0,BURL +2023-10-18 13:31:00,124.17,124.17,124.12,124.13,1525.0,BURL +2023-10-18 13:30:00,124.25,124.25,124.245,124.245,679.0,BURL +2023-10-18 13:27:00,124.37,124.37,124.24,124.24,2469.0,BURL +2023-10-18 13:26:00,124.485,124.485,124.485,124.485,262.0,BURL +2023-10-18 13:25:00,124.41,124.465,124.41,124.465,1029.0,BURL +2023-10-18 13:24:00,124.4,124.41,124.325,124.41,670.0,BURL +2023-10-18 13:23:00,124.29,124.392,124.29,124.392,489.0,BURL +2023-10-18 13:21:00,124.325,124.325,124.325,124.325,632.0,BURL +2023-10-18 13:20:00,124.4,124.4,124.4,124.4,628.0,BURL +2023-10-18 13:19:00,124.325,124.325,124.18,124.29,437.0,BURL +2023-10-18 13:18:00,124.47,124.47,124.3,124.34,1711.0,BURL +2023-10-18 13:17:00,124.62,124.625,124.61,124.61,2105.0,BURL +2023-10-18 13:16:00,124.62,124.765,124.57,124.68,1576.0,BURL +2023-10-18 13:15:00,124.53,124.55,124.5,124.55,1152.0,BURL +2023-10-18 13:14:00,124.42,124.42,124.42,124.42,270.0,BURL +2023-10-18 13:13:00,124.395,124.395,124.395,124.395,175.0,BURL +2023-10-18 13:12:00,124.395,124.395,124.385,124.385,478.0,BURL +2023-10-18 13:11:00,124.14,124.305,124.14,124.305,2401.0,BURL +2023-10-18 13:10:00,124.25,124.26,124.1,124.1,2898.0,BURL +2023-10-18 13:09:00,124.34,124.34,124.34,124.34,801.0,BURL +2023-10-18 13:08:00,124.37,124.47,124.31,124.34,2727.0,BURL +2023-10-18 13:07:00,124.365,124.47,124.28,124.47,713.0,BURL +2023-10-18 13:06:00,124.27,124.365,124.27,124.28,468.0,BURL +2023-10-18 13:05:00,124.38,124.38,124.38,124.38,394.0,BURL +2023-10-18 13:04:00,124.245,124.41,124.245,124.37,872.0,BURL +2023-10-18 13:03:00,124.26,124.295,124.12,124.22,2280.0,BURL +2023-10-18 13:02:00,124.125,124.21,124.125,124.21,243.0,BURL +2023-10-18 13:01:00,123.74,124.0,123.72,124.0,3951.0,BURL +2023-10-18 13:00:00,123.79,123.79,123.58,123.68,3009.0,BURL +2023-10-18 12:59:00,123.83,123.87,123.78,123.79,2202.0,BURL +2023-10-18 12:58:00,123.75,123.75,123.75,123.75,235.0,BURL +2023-10-18 12:57:00,123.74,123.83,123.69,123.73,2889.0,BURL +2023-10-18 12:56:00,123.665,123.675,123.64,123.64,641.0,BURL +2023-10-18 12:55:00,123.72,123.72,123.62,123.62,1217.0,BURL +2023-10-18 12:54:00,123.77,123.77,123.74,123.74,480.0,BURL +2023-10-18 12:53:00,123.78,123.78,123.72,123.73,1254.0,BURL +2023-10-18 12:52:00,123.695,123.83,123.685,123.78,2346.0,BURL +2023-10-18 12:51:00,123.7,123.7,123.62,123.62,312.0,BURL +2023-10-18 12:50:00,123.705,123.705,123.705,123.705,471.0,BURL +2023-10-18 12:49:00,123.71,123.715,123.71,123.715,406.0,BURL +2023-10-18 12:48:00,123.71,123.71,123.71,123.71,113.0,BURL +2023-10-18 12:47:00,123.69,123.76,123.69,123.7,893.0,BURL +2023-10-18 12:46:00,123.91,124.04,123.84,123.84,2578.0,BURL +2023-10-18 12:45:00,124.04,124.045,123.96,123.975,1202.0,BURL +2023-10-18 12:44:00,124.08,124.08,124.08,124.08,552.0,BURL +2023-10-18 12:43:00,124.19,124.19,124.19,124.19,474.0,BURL +2023-10-18 12:42:00,124.15,124.19,124.12,124.16,2644.0,BURL +2023-10-18 12:40:00,123.97,124.11,123.97,124.11,1794.0,BURL +2023-10-18 12:39:00,123.97,123.97,123.97,123.97,265.0,BURL +2023-10-18 12:38:00,124.03,124.03,123.9,123.97,1545.0,BURL +2023-10-18 12:37:00,124.29,124.29,124.03,124.03,1890.0,BURL +2023-10-18 12:36:00,124.055,124.25,124.055,124.225,2849.0,BURL +2023-10-18 12:35:00,124.09,124.1,123.882,124.07,5956.0,BURL +2023-10-18 12:34:00,124.11,124.11,124.06,124.09,1778.0,BURL +2023-10-18 12:33:00,124.125,124.145,124.125,124.145,370.0,BURL +2023-10-18 12:32:00,124.125,124.17,124.125,124.125,912.0,BURL +2023-10-18 12:31:00,124.14,124.14,124.14,124.14,190.0,BURL +2023-10-18 12:30:00,124.16,124.17,124.09,124.12,2295.0,BURL +2023-10-18 12:29:00,124.16,124.16,124.1,124.1,6383.0,BURL +2023-10-18 12:28:00,124.08,124.08,124.08,124.08,760.0,BURL +2023-10-18 12:27:00,123.955,124.08,123.955,124.035,1275.0,BURL +2023-10-18 12:26:00,123.88,123.99,123.87,123.968,3376.0,BURL +2023-10-18 12:25:00,123.775,123.775,123.775,123.775,210.0,BURL +2023-10-18 12:24:00,123.785,123.785,123.78,123.78,393.0,BURL +2023-10-18 12:23:00,123.785,123.785,123.785,123.785,830.0,BURL +2023-10-18 12:22:00,123.785,123.785,123.785,123.785,472.0,BURL +2023-10-18 12:21:00,124.115,124.17,123.71,123.795,9304.0,BURL +2023-10-18 12:20:00,124.12,124.13,124.12,124.13,1120.0,BURL +2023-10-18 12:19:00,124.11,124.17,124.11,124.12,1312.0,BURL +2023-10-18 12:18:00,124.15,124.17,124.09,124.11,1146.0,BURL +2023-10-18 12:17:00,124.325,124.325,124.17,124.17,1261.0,BURL +2023-10-18 12:16:00,124.325,124.325,124.325,124.325,399.0,BURL +2023-10-18 12:15:00,124.29,124.34,124.24,124.24,919.0,BURL +2023-10-18 12:14:00,124.15,124.26,124.15,124.26,2616.0,BURL +2023-10-18 12:12:00,124.295,124.295,124.295,124.295,125.0,BURL +2023-10-18 12:11:00,124.445,124.445,124.37,124.37,1045.0,BURL +2023-10-18 12:10:00,124.46,124.46,124.445,124.445,408.0,BURL +2023-10-18 12:09:00,124.45,124.45,124.45,124.45,144.0,BURL +2023-10-18 12:08:00,124.48,124.52,124.48,124.48,1303.0,BURL +2023-10-18 12:06:00,124.32,124.395,124.32,124.395,387.0,BURL +2023-10-18 12:05:00,124.8,124.875,124.48,124.5,3338.0,BURL +2023-10-18 12:04:00,124.65,124.88,124.65,124.88,1999.0,BURL +2023-10-18 12:03:00,124.47,124.56,124.47,124.55,2105.0,BURL +2023-10-18 12:02:00,124.49,124.49,124.49,124.49,534.0,BURL +2023-10-18 12:01:00,124.42,124.45,124.34,124.39,2293.0,BURL +2023-10-18 12:00:00,124.53,124.57,124.53,124.535,1284.0,BURL +2023-10-18 11:59:00,124.53,124.57,124.5,124.5,1406.0,BURL +2023-10-18 11:58:00,124.56,124.56,124.49,124.49,1204.0,BURL +2023-10-18 11:57:00,124.665,124.7,124.65,124.65,1405.0,BURL +2023-10-18 11:56:00,124.68,124.68,124.57,124.64,2871.0,BURL +2023-10-18 11:55:00,124.58,124.68,124.58,124.68,1723.0,BURL +2023-10-18 11:54:00,124.5,124.5,124.5,124.5,321.0,BURL +2023-10-18 11:53:00,124.53,124.58,124.53,124.58,1220.0,BURL +2023-10-18 11:52:00,124.5,124.5,124.5,124.5,595.0,BURL +2023-10-18 11:51:00,124.4,124.465,124.394,124.44,1280.0,BURL +2023-10-18 11:50:00,124.43,124.55,124.43,124.55,1800.0,BURL +2023-10-18 11:49:00,124.44,124.53,124.44,124.53,621.0,BURL +2023-10-18 11:47:00,124.53,124.53,124.53,124.53,235.0,BURL +2023-10-18 11:46:00,124.445,124.445,124.445,124.445,112.0,BURL +2023-10-18 11:45:00,124.48,124.565,124.41,124.43,2787.0,BURL +2023-10-18 11:44:00,124.43,124.43,124.28,124.37,2854.0,BURL +2023-10-18 11:43:00,124.46,124.46,124.34,124.34,500.0,BURL +2023-10-18 11:42:00,124.5,124.5,124.417,124.418,812.0,BURL +2023-10-18 11:40:00,124.28,124.405,124.28,124.405,3231.0,BURL +2023-10-18 11:39:00,124.385,124.415,124.385,124.41,957.0,BURL +2023-10-18 11:38:00,124.75,124.75,124.31,124.44,5141.0,BURL +2023-10-18 11:37:00,124.71,124.755,124.67,124.75,769.0,BURL +2023-10-18 11:36:00,124.755,124.755,124.69,124.69,1063.0,BURL +2023-10-18 11:35:00,124.755,124.755,124.755,124.755,453.0,BURL +2023-10-18 11:34:00,124.66,124.83,124.66,124.755,3164.0,BURL +2023-10-18 11:33:00,124.84,124.84,124.84,124.84,1183.0,BURL +2023-10-18 11:30:00,124.765,124.765,124.765,124.765,133.0,BURL +2023-10-18 11:29:00,124.745,124.745,124.745,124.745,132.0,BURL +2023-10-18 11:28:00,124.755,124.76,124.755,124.76,359.0,BURL +2023-10-18 11:27:00,124.82,124.895,124.66,124.76,2416.0,BURL +2023-10-18 11:26:00,124.72,124.81,124.71,124.71,1061.0,BURL +2023-10-18 11:25:00,124.47,124.62,124.47,124.62,1058.0,BURL +2023-10-18 11:24:00,124.36,124.37,124.335,124.36,620.0,BURL +2023-10-18 11:23:00,124.17,124.32,124.17,124.31,1965.0,BURL +2023-10-18 11:22:00,124.26,124.26,124.19,124.215,888.0,BURL +2023-10-18 11:21:00,124.51,124.51,124.32,124.33,1553.0,BURL +2023-10-18 11:20:00,124.435,124.53,124.34,124.515,2795.0,BURL +2023-10-18 11:19:00,124.44,124.44,124.44,124.44,105.0,BURL +2023-10-18 11:18:00,124.38,124.44,124.32,124.44,2874.0,BURL +2023-10-18 11:17:00,124.275,124.36,124.275,124.35,1308.0,BURL +2023-10-18 11:16:00,124.62,124.62,124.25,124.275,3356.0,BURL +2023-10-18 11:15:00,124.67,124.675,124.67,124.675,626.0,BURL +2023-10-18 11:14:00,124.63,124.63,124.57,124.57,709.0,BURL +2023-10-18 11:13:00,124.63,124.635,124.63,124.635,888.0,BURL +2023-10-18 11:12:00,124.565,124.63,124.565,124.57,778.0,BURL +2023-10-18 11:11:00,124.51,124.64,124.5,124.565,2624.0,BURL +2023-10-18 11:10:00,124.44,124.44,124.34,124.42,3186.0,BURL +2023-10-18 11:09:00,124.39,124.42,124.38,124.38,1384.0,BURL +2023-10-18 11:08:00,124.4,124.4,124.31,124.31,2244.0,BURL +2023-10-18 11:07:00,124.46,124.525,124.45,124.46,2321.0,BURL +2023-10-18 11:06:00,124.46,124.46,124.42,124.42,1050.0,BURL +2023-10-18 11:05:00,124.425,124.425,124.42,124.42,235.0,BURL +2023-10-18 11:03:00,124.41,124.45,124.39,124.43,1692.0,BURL +2023-10-18 11:02:00,124.29,124.41,124.29,124.41,2638.0,BURL +2023-10-18 11:01:00,124.235,124.235,124.23,124.23,237.0,BURL +2023-10-18 11:00:00,124.315,124.315,124.3,124.3,783.0,BURL +2023-10-18 10:59:00,124.67,124.79,124.33,124.33,7142.0,BURL +2023-10-18 10:58:00,124.77,124.77,124.77,124.77,278.0,BURL +2023-10-18 10:57:00,124.585,124.83,124.585,124.83,2155.0,BURL +2023-10-18 10:56:00,124.0,124.585,124.0,124.585,6273.0,BURL +2023-10-18 10:55:00,124.025,124.025,124.025,124.025,335.0,BURL +2023-10-18 10:53:00,124.13,124.13,124.13,124.13,524.0,BURL +2023-10-18 10:52:00,124.03,124.03,124.03,124.03,350.0,BURL +2023-10-18 10:51:00,124.31,124.31,124.06,124.07,2521.0,BURL +2023-10-18 10:50:00,124.23,124.31,124.23,124.308,2079.0,BURL +2023-10-18 10:49:00,124.171,124.23,124.171,124.23,418.0,BURL +2023-10-18 10:48:00,124.385,124.385,124.22,124.22,1697.0,BURL +2023-10-18 10:47:00,124.34,124.46,124.29,124.46,2057.0,BURL +2023-10-18 10:46:00,124.31,124.31,124.285,124.285,664.0,BURL +2023-10-18 10:45:00,124.46,124.46,124.35,124.35,404.0,BURL +2023-10-18 10:44:00,124.292,124.292,124.292,124.293,118.0,BURL +2023-10-18 10:43:00,124.4,124.4,124.4,124.4,170.0,BURL +2023-10-18 10:42:00,124.31,124.345,124.28,124.345,876.0,BURL +2023-10-18 10:41:00,124.71,124.75,124.35,124.49,10665.0,BURL +2023-10-18 10:40:00,124.7,124.75,124.68,124.7,2631.0,BURL +2023-10-18 10:39:00,124.82,124.87,124.76,124.87,1758.0,BURL +2023-10-18 10:38:00,124.705,124.705,124.705,124.705,189.0,BURL +2023-10-18 10:37:00,124.73,124.73,124.73,124.73,143.0,BURL +2023-10-18 10:36:00,124.88,124.88,124.65,124.77,2693.0,BURL +2023-10-18 10:34:00,124.685,124.83,124.68,124.8,4251.0,BURL +2023-10-18 10:33:00,124.74,124.88,124.7,124.7,1542.0,BURL +2023-10-18 10:32:00,124.78,125.03,124.78,125.03,1032.0,BURL +2023-10-18 10:31:00,124.33,124.73,124.33,124.73,2504.0,BURL +2023-10-18 10:30:00,124.36,124.36,124.2,124.2,434.0,BURL +2023-10-18 10:29:00,124.67,124.68,124.275,124.275,2293.0,BURL +2023-10-18 10:28:00,124.734,124.77,124.734,124.77,507.0,BURL +2023-10-18 10:27:00,124.69,124.765,124.69,124.696,1185.0,BURL +2023-10-18 10:26:00,124.86,124.86,124.49,124.49,1770.0,BURL +2023-10-18 10:25:00,124.76,124.765,124.76,124.765,508.0,BURL +2023-10-18 10:24:00,124.685,124.8,124.63,124.8,1884.0,BURL +2023-10-18 10:23:00,124.71,124.71,124.665,124.665,815.0,BURL +2023-10-18 10:22:00,124.625,124.725,124.625,124.725,1633.0,BURL +2023-10-18 10:21:00,124.45,124.64,124.45,124.633,3114.0,BURL +2023-10-18 10:20:00,124.54,124.54,124.453,124.47,758.0,BURL +2023-10-18 10:19:00,124.88,125.01,124.49,124.54,7226.0,BURL +2023-10-18 10:18:00,125.0,125.01,124.89,124.89,1295.0,BURL +2023-10-18 10:17:00,124.94,124.95,124.94,124.95,707.0,BURL +2023-10-18 10:16:00,124.71,124.93,124.69,124.93,2271.0,BURL +2023-10-18 10:15:00,124.885,125.13,124.885,125.13,703.0,BURL +2023-10-18 10:14:00,124.755,124.86,124.755,124.86,474.0,BURL +2023-10-18 10:13:00,124.755,124.755,124.755,124.755,524.0,BURL +2023-10-18 10:11:00,124.755,124.83,124.755,124.83,387.0,BURL +2023-10-18 10:10:00,124.84,124.84,124.69,124.7,1489.0,BURL +2023-10-18 10:09:00,125.03,125.03,124.85,124.85,1193.0,BURL +2023-10-18 10:08:00,124.965,125.155,124.96,125.02,3011.0,BURL +2023-10-18 10:07:00,124.645,124.95,124.64,124.92,3025.0,BURL +2023-10-18 10:06:00,124.49,124.49,124.49,124.49,264.0,BURL +2023-10-18 10:05:00,124.27,124.27,124.27,124.27,170.0,BURL +2023-10-18 10:04:00,124.1,124.1,124.1,124.1,227.0,BURL +2023-10-18 10:03:00,123.89,123.91,123.89,123.91,364.0,BURL +2023-10-18 10:02:00,123.455,123.93,123.455,123.93,2133.0,BURL +2023-10-18 10:01:00,123.405,123.46,123.405,123.46,611.0,BURL +2023-10-18 10:00:00,123.15,123.29,123.09,123.17,2205.0,BURL +2023-10-18 09:59:00,123.39,123.39,123.23,123.23,1056.0,BURL +2023-10-18 09:58:00,123.59,123.59,123.59,123.59,482.0,BURL +2023-10-18 09:57:00,123.54,123.55,123.44,123.44,1381.0,BURL +2023-10-18 09:56:00,123.4,123.4,123.39,123.39,612.0,BURL +2023-10-18 09:55:00,123.685,123.685,123.685,123.685,138.0,BURL +2023-10-18 09:54:00,123.695,123.695,123.695,123.695,173.0,BURL +2023-10-18 09:52:00,123.69,123.69,123.68,123.68,1994.0,BURL +2023-10-18 09:51:00,123.8,123.8,123.8,123.8,1078.0,BURL +2023-10-18 09:50:00,123.81,123.96,123.81,123.82,792.0,BURL +2023-10-18 09:49:00,124.315,124.315,124.035,124.315,825.0,BURL +2023-10-18 09:47:00,124.055,124.62,123.97,124.235,3683.0,BURL +2023-10-18 09:44:00,123.83,123.84,123.8,123.8,915.0,BURL +2023-10-18 09:43:00,123.47,123.47,123.47,123.47,345.0,BURL +2023-10-18 09:41:00,123.09,123.47,122.99,123.275,2503.0,BURL +2023-10-18 09:40:00,122.88,123.18,122.82,122.82,601.0,BURL +2023-10-18 09:39:00,123.205,123.62,122.87,122.87,6357.0,BURL +2023-10-18 09:38:00,123.5,123.535,122.74,122.78,1329.0,BURL +2023-10-18 09:37:00,124.49,124.49,122.7,122.8,9122.0,BURL +2023-10-18 09:31:00,124.57,124.57,124.57,124.57,283.0,BURL +2023-10-18 09:30:00,125.09,125.7,125.09,125.7,3458.0,BURL +2023-10-18 09:29:00,125.06,125.06,124.67,124.67,602.0,BURL +2023-10-18 09:28:00,125.06,125.06,125.06,125.06,100.0,BURL +2023-10-18 09:17:00,126.0,126.0,126.0,126.0,2.0,BURL +2023-10-18 08:36:00,126.0,126.0,126.0,126.0,1.0,BURL +2023-10-18 08:17:00,125.94,125.94,125.94,125.94,939.0,BURL +2023-10-17 19:33:00,126.35,126.35,126.35,126.35,6.0,BURL +2023-10-17 19:16:00,126.47,126.47,126.47,126.47,197.0,BURL +2023-10-17 19:00:00,125.94,125.94,125.94,125.94,123258.0,BURL +2023-10-17 18:52:00,126.47,126.47,126.47,126.47,1.0,BURL +2023-10-17 18:30:00,125.94,125.94,125.94,125.94,123258.0,BURL +2023-10-17 16:53:00,125.94,125.94,125.94,125.94,59849.0,BURL +2023-10-17 16:39:00,125.94,125.94,125.94,125.94,154.0,BURL +2023-10-17 16:20:00,125.94,125.94,125.94,125.94,443.0,BURL +2023-10-17 16:17:00,126.41,126.41,125.94,125.94,3453.0,BURL +2023-10-17 16:10:00,125.94,125.94,125.94,125.94,123258.0,BURL +2023-10-17 16:03:00,125.939,125.939,125.939,125.939,5024.0,BURL +2023-10-17 16:01:00,125.94,125.94,125.94,125.94,5764.0,BURL +2023-10-17 16:00:00,125.95,125.95,125.91,125.94,267944.0,BURL +2023-10-17 15:59:00,125.733,125.98,125.72,125.95,53308.0,BURL +2023-10-17 15:58:00,125.76,125.81,125.73,125.745,24916.0,BURL +2023-10-17 15:57:00,125.65,125.775,125.65,125.76,19813.0,BURL +2023-10-17 15:56:00,125.82,125.86,125.59,125.625,27221.0,BURL +2023-10-17 15:55:00,126.2,126.24,125.82,125.82,19630.0,BURL +2023-10-17 15:54:00,126.17,126.26,126.12,126.2,14866.0,BURL +2023-10-17 15:53:00,126.04,126.14,126.04,126.14,7772.0,BURL +2023-10-17 15:52:00,126.02,126.13,126.02,126.04,22018.0,BURL +2023-10-17 15:51:00,126.06,126.13,126.02,126.02,16944.0,BURL +2023-10-17 15:50:00,125.89,126.045,125.84,126.03,20255.0,BURL +2023-10-17 15:49:00,125.935,125.935,125.83,125.915,6907.0,BURL +2023-10-17 15:48:00,126.03,126.035,125.9,125.95,7674.0,BURL +2023-10-17 15:47:00,126.225,126.225,125.99,126.04,9198.0,BURL +2023-10-17 15:46:00,126.18,126.27,126.18,126.225,3776.0,BURL +2023-10-17 15:45:00,126.26,126.32,126.16,126.16,9538.0,BURL +2023-10-17 15:44:00,126.29,126.29,126.25,126.28,3656.0,BURL +2023-10-17 15:43:00,126.365,126.365,126.27,126.27,6312.0,BURL +2023-10-17 15:42:00,126.37,126.42,126.34,126.37,5567.0,BURL +2023-10-17 15:41:00,126.38,126.42,126.33,126.37,4148.0,BURL +2023-10-17 15:40:00,126.06,126.35,126.06,126.33,6041.0,BURL +2023-10-17 15:39:00,126.04,126.045,126.03,126.04,1488.0,BURL +2023-10-17 15:38:00,126.065,126.1,126.04,126.04,3868.0,BURL +2023-10-17 15:37:00,126.09,126.1,125.99,126.065,5478.0,BURL +2023-10-17 15:36:00,126.11,126.135,126.09,126.12,2424.0,BURL +2023-10-17 15:35:00,126.18,126.18,126.08,126.14,4250.0,BURL +2023-10-17 15:34:00,126.205,126.205,126.18,126.18,1238.0,BURL +2023-10-17 15:33:00,126.18,126.21,126.16,126.21,2643.0,BURL +2023-10-17 15:32:00,126.2,126.25,126.19,126.205,2693.0,BURL +2023-10-17 15:31:00,126.185,126.2,126.15,126.19,12438.0,BURL +2023-10-17 15:30:00,126.34,126.37,126.24,126.24,5642.0,BURL +2023-10-17 15:29:00,126.285,126.37,126.26,126.33,3857.0,BURL +2023-10-17 15:28:00,126.33,126.335,126.25,126.285,5112.0,BURL +2023-10-17 15:27:00,126.355,126.355,126.3,126.31,1699.0,BURL +2023-10-17 15:26:00,126.35,126.355,126.29,126.35,2331.0,BURL +2023-10-17 15:25:00,126.36,126.375,126.36,126.375,1635.0,BURL +2023-10-17 15:24:00,126.33,126.39,126.33,126.33,2876.0,BURL +2023-10-17 15:23:00,126.435,126.44,126.3,126.325,4264.0,BURL +2023-10-17 15:22:00,126.42,126.455,126.39,126.39,1829.0,BURL +2023-10-17 15:21:00,126.36,126.435,126.295,126.425,4271.0,BURL +2023-10-17 15:20:00,126.09,126.365,126.09,126.365,5607.0,BURL +2023-10-17 15:19:00,126.06,126.09,126.03,126.09,1923.0,BURL +2023-10-17 15:18:00,126.115,126.115,126.04,126.065,2911.0,BURL +2023-10-17 15:17:00,126.185,126.23,126.115,126.115,6512.0,BURL +2023-10-17 15:16:00,126.225,126.225,126.16,126.17,4796.0,BURL +2023-10-17 15:15:00,126.23,126.23,126.22,126.22,793.0,BURL +2023-10-17 15:14:00,126.222,126.26,126.22,126.23,1739.0,BURL +2023-10-17 15:13:00,126.235,126.235,126.22,126.225,833.0,BURL +2023-10-17 15:12:00,126.2,126.24,126.17,126.23,1523.0,BURL +2023-10-17 15:11:00,126.23,126.23,126.13,126.13,2446.0,BURL +2023-10-17 15:10:00,126.18,126.235,126.18,126.235,1367.0,BURL +2023-10-17 15:09:00,126.135,126.18,126.135,126.16,716.0,BURL +2023-10-17 15:08:00,126.15,126.21,126.08,126.15,2859.0,BURL +2023-10-17 15:07:00,125.96,126.12,125.96,126.12,2486.0,BURL +2023-10-17 15:06:00,125.905,125.96,125.905,125.96,1615.0,BURL +2023-10-17 15:05:00,126.1,126.1,125.89,125.92,4113.0,BURL +2023-10-17 15:04:00,126.145,126.145,126.025,126.05,4771.0,BURL +2023-10-17 15:03:00,126.145,126.145,126.07,126.07,1030.0,BURL +2023-10-17 15:02:00,126.16,126.17,126.09,126.11,6207.0,BURL +2023-10-17 15:01:00,126.12,126.16,126.12,126.16,757.0,BURL +2023-10-17 15:00:00,126.15,126.18,126.13,126.15,1812.0,BURL +2023-10-17 14:59:00,126.215,126.215,126.15,126.16,3783.0,BURL +2023-10-17 14:58:00,126.375,126.375,126.17,126.18,4073.0,BURL +2023-10-17 14:57:00,126.43,126.45,126.32,126.45,4041.0,BURL +2023-10-17 14:56:00,126.38,126.44,126.35,126.425,1317.0,BURL +2023-10-17 14:55:00,126.325,126.325,126.26,126.31,1497.0,BURL +2023-10-17 14:54:00,126.65,126.705,126.29,126.39,8225.0,BURL +2023-10-17 14:53:00,126.64,126.725,126.64,126.72,1618.0,BURL +2023-10-17 14:52:00,126.67,126.68,126.665,126.68,1907.0,BURL +2023-10-17 14:51:00,126.6,126.6,126.6,126.6,227.0,BURL +2023-10-17 14:50:00,126.51,126.62,126.5,126.56,4664.0,BURL +2023-10-17 14:49:00,126.63,126.66,126.55,126.55,5365.0,BURL +2023-10-17 14:48:00,126.68,126.68,126.63,126.64,902.0,BURL +2023-10-17 14:47:00,126.63,126.71,126.63,126.71,1201.0,BURL +2023-10-17 14:46:00,126.59,126.61,126.57,126.61,1064.0,BURL +2023-10-17 14:45:00,126.69,126.78,126.57,126.57,4915.0,BURL +2023-10-17 14:44:00,126.64,126.66,126.63,126.66,1933.0,BURL +2023-10-17 14:43:00,126.69,126.73,126.64,126.675,3925.0,BURL +2023-10-17 14:42:00,126.7,126.7,126.7,126.7,373.0,BURL +2023-10-17 14:40:00,126.6,126.71,126.6,126.64,566.0,BURL +2023-10-17 14:39:00,126.44,126.51,126.44,126.51,1790.0,BURL +2023-10-17 14:38:00,126.33,126.44,126.3,126.44,3679.0,BURL +2023-10-17 14:37:00,126.32,126.38,126.32,126.38,1829.0,BURL +2023-10-17 14:36:00,126.3,126.305,126.28,126.28,427.0,BURL +2023-10-17 14:35:00,126.27,126.37,126.27,126.37,1336.0,BURL +2023-10-17 14:34:00,126.26,126.26,126.22,126.23,2204.0,BURL +2023-10-17 14:33:00,126.2,126.29,126.2,126.26,1376.0,BURL +2023-10-17 14:32:00,126.165,126.29,126.12,126.21,5777.0,BURL +2023-10-17 14:31:00,126.18,126.235,126.18,126.235,803.0,BURL +2023-10-17 14:30:00,126.15,126.18,126.145,126.18,1188.0,BURL +2023-10-17 14:29:00,126.11,126.11,126.11,126.11,676.0,BURL +2023-10-17 14:28:00,126.06,126.11,126.06,126.11,1107.0,BURL +2023-10-17 14:27:00,125.99,126.055,125.99,126.055,261.0,BURL +2023-10-17 14:26:00,126.04,126.04,125.97,125.98,1117.0,BURL +2023-10-17 14:25:00,125.975,125.975,125.975,125.975,345.0,BURL +2023-10-17 14:24:00,126.08,126.115,125.83,126.005,9824.0,BURL +2023-10-17 14:23:00,126.28,126.325,126.1,126.1,5399.0,BURL +2023-10-17 14:22:00,126.325,126.325,126.325,126.325,213.0,BURL +2023-10-17 14:21:00,126.35,126.35,126.35,126.35,437.0,BURL +2023-10-17 14:20:00,126.21,126.21,126.21,126.21,469.0,BURL +2023-10-17 14:19:00,126.26,126.26,126.14,126.175,3038.0,BURL +2023-10-17 14:18:00,126.28,126.28,126.26,126.26,940.0,BURL +2023-10-17 14:17:00,126.27,126.34,126.23,126.27,2247.0,BURL +2023-10-17 14:16:00,126.245,126.25,126.245,126.25,601.0,BURL +2023-10-17 14:15:00,126.09,126.2,126.09,126.2,1846.0,BURL +2023-10-17 14:14:00,126.02,126.05,126.02,126.05,326.0,BURL +2023-10-17 14:13:00,126.2,126.21,126.05,126.05,4860.0,BURL +2023-10-17 14:12:00,126.15,126.17,126.15,126.17,273.0,BURL +2023-10-17 14:11:00,126.14,126.2,126.14,126.15,796.0,BURL +2023-10-17 14:10:00,126.165,126.165,126.1,126.15,3234.0,BURL +2023-10-17 14:09:00,126.19,126.19,126.145,126.19,661.0,BURL +2023-10-17 14:08:00,126.185,126.185,126.11,126.12,1027.0,BURL +2023-10-17 14:07:00,126.06,126.13,126.06,126.13,1361.0,BURL +2023-10-17 14:06:00,126.03,126.03,125.97,126.01,1411.0,BURL +2023-10-17 14:05:00,126.095,126.14,126.03,126.055,643.0,BURL +2023-10-17 14:04:00,125.96,126.05,125.96,126.05,716.0,BURL +2023-10-17 14:03:00,125.925,125.98,125.925,125.98,798.0,BURL +2023-10-17 14:02:00,125.985,125.985,125.93,125.93,1591.0,BURL +2023-10-17 14:01:00,125.91,126.03,125.91,126.03,1466.0,BURL +2023-10-17 14:00:00,125.84,125.85,125.77,125.77,1057.0,BURL +2023-10-17 13:59:00,125.79,125.85,125.79,125.85,511.0,BURL +2023-10-17 13:58:00,125.85,125.85,125.7,125.79,1810.0,BURL +2023-10-17 13:57:00,125.93,125.94,125.93,125.93,905.0,BURL +2023-10-17 13:56:00,125.81,125.89,125.74,125.89,2445.0,BURL +2023-10-17 13:55:00,125.875,125.875,125.875,125.875,477.0,BURL +2023-10-17 13:54:00,125.81,125.83,125.8,125.83,1242.0,BURL +2023-10-17 13:53:00,126.18,126.22,125.78,125.85,5871.0,BURL +2023-10-17 13:52:00,126.145,126.19,126.08,126.08,1219.0,BURL +2023-10-17 13:51:00,126.21,126.22,126.11,126.11,1411.0,BURL +2023-10-17 13:50:00,126.64,126.64,126.28,126.28,10908.0,BURL +2023-10-17 13:49:00,126.62,126.62,126.565,126.565,692.0,BURL +2023-10-17 13:48:00,126.62,126.62,126.535,126.62,422.0,BURL +2023-10-17 13:47:00,126.5,126.53,126.5,126.53,887.0,BURL +2023-10-17 13:45:00,126.47,126.48,126.47,126.47,688.0,BURL +2023-10-17 13:44:00,126.38,126.44,126.38,126.44,567.0,BURL +2023-10-17 13:43:00,126.625,126.625,126.36,126.39,9722.0,BURL +2023-10-17 13:42:00,126.545,126.58,126.545,126.58,1098.0,BURL +2023-10-17 13:41:00,126.57,126.61,126.54,126.61,886.0,BURL +2023-10-17 13:40:00,126.515,126.54,126.51,126.515,2329.0,BURL +2023-10-17 13:39:00,126.445,126.52,126.445,126.52,1503.0,BURL +2023-10-17 13:38:00,126.3,126.42,126.3,126.42,1499.0,BURL +2023-10-17 13:37:00,126.27,126.27,126.21,126.25,811.0,BURL +2023-10-17 13:36:00,126.24,126.35,126.22,126.35,3988.0,BURL +2023-10-17 13:35:00,126.18,126.29,126.135,126.225,2253.0,BURL +2023-10-17 13:34:00,126.115,126.115,126.11,126.11,594.0,BURL +2023-10-17 13:33:00,126.115,126.115,126.11,126.115,1122.0,BURL +2023-10-17 13:32:00,126.15,126.16,126.045,126.12,2345.0,BURL +2023-10-17 13:31:00,126.32,126.329,126.225,126.225,3354.0,BURL +2023-10-17 13:30:00,126.315,126.32,126.315,126.32,615.0,BURL +2023-10-17 13:29:00,126.32,126.32,126.25,126.315,834.0,BURL +2023-10-17 13:28:00,126.215,126.43,126.215,126.31,4196.0,BURL +2023-10-17 13:27:00,126.22,126.22,126.19,126.215,1989.0,BURL +2023-10-17 13:26:00,126.275,126.28,126.23,126.24,733.0,BURL +2023-10-17 13:25:00,126.275,126.275,126.275,126.275,830.0,BURL +2023-10-17 13:24:00,126.385,126.385,126.315,126.385,968.0,BURL +2023-10-17 13:23:00,126.53,126.54,126.33,126.33,4015.0,BURL +2023-10-17 13:22:00,126.59,126.63,126.52,126.52,2764.0,BURL +2023-10-17 13:21:00,126.83,126.83,126.63,126.645,3906.0,BURL +2023-10-17 13:20:00,126.99,126.995,126.78,126.815,9295.0,BURL +2023-10-17 13:19:00,126.87,126.97,126.86,126.97,1740.0,BURL +2023-10-17 13:18:00,126.82,126.83,126.77,126.83,1622.0,BURL +2023-10-17 13:17:00,126.87,126.87,126.79,126.8,3422.0,BURL +2023-10-17 13:16:00,126.865,126.87,126.82,126.87,852.0,BURL +2023-10-17 13:15:00,126.75,126.8,126.75,126.8,1000.0,BURL +2023-10-17 13:14:00,126.81,126.81,126.81,126.81,231.0,BURL +2023-10-17 13:13:00,126.77,126.77,126.765,126.765,607.0,BURL +2023-10-17 13:12:00,126.755,126.82,126.755,126.82,955.0,BURL +2023-10-17 13:11:00,126.725,126.78,126.725,126.78,931.0,BURL +2023-10-17 13:10:00,126.76,126.76,126.76,126.76,116.0,BURL +2023-10-17 13:09:00,126.7,126.75,126.69,126.75,1817.0,BURL +2023-10-17 13:08:00,126.62,126.65,126.62,126.65,1330.0,BURL +2023-10-17 13:07:00,126.655,126.655,126.655,126.655,143.0,BURL +2023-10-17 13:06:00,126.645,126.69,126.59,126.64,5721.0,BURL +2023-10-17 13:05:00,126.71,126.71,126.65,126.655,1027.0,BURL +2023-10-17 13:04:00,126.665,126.665,126.665,126.665,146.0,BURL +2023-10-17 13:03:00,126.675,126.675,126.64,126.675,564.0,BURL +2023-10-17 13:02:00,126.645,126.79,126.645,126.79,2037.0,BURL +2023-10-17 13:01:00,126.645,126.645,126.63,126.63,347.0,BURL +2023-10-17 13:00:00,126.64,126.647,126.61,126.648,1267.0,BURL +2023-10-17 12:59:00,126.67,126.68,126.67,126.68,1049.0,BURL +2023-10-17 12:58:00,126.61,126.725,126.61,126.725,2545.0,BURL +2023-10-17 12:57:00,126.835,126.855,126.63,126.63,6266.0,BURL +2023-10-17 12:56:00,126.89,126.91,126.83,126.85,1561.0,BURL +2023-10-17 12:55:00,126.86,126.88,126.86,126.88,623.0,BURL +2023-10-17 12:54:00,126.87,126.87,126.81,126.81,480.0,BURL +2023-10-17 12:53:00,126.82,126.85,126.81,126.85,430.0,BURL +2023-10-17 12:52:00,126.7,126.7,126.69,126.7,1548.0,BURL +2023-10-17 12:51:00,126.52,126.63,126.515,126.63,1391.0,BURL +2023-10-17 12:50:00,126.52,126.52,126.52,126.52,250.0,BURL +2023-10-17 12:49:00,126.63,126.63,126.47,126.525,5079.0,BURL +2023-10-17 12:47:00,126.53,126.57,126.4,126.57,5914.0,BURL +2023-10-17 12:46:00,126.55,126.55,126.5,126.5,2378.0,BURL +2023-10-17 12:45:00,126.55,126.55,126.54,126.55,1782.0,BURL +2023-10-17 12:44:00,126.67,126.67,126.605,126.67,919.0,BURL +2023-10-17 12:43:00,126.625,126.625,126.52,126.61,3118.0,BURL +2023-10-17 12:42:00,126.64,126.67,126.63,126.67,975.0,BURL +2023-10-17 12:41:00,126.64,126.66,126.59,126.605,3292.0,BURL +2023-10-17 12:40:00,126.595,126.595,126.595,126.595,167.0,BURL +2023-10-17 12:39:00,126.51,126.57,126.51,126.57,1767.0,BURL +2023-10-17 12:38:00,126.57,126.57,126.48,126.505,1891.0,BURL +2023-10-17 12:37:00,126.495,126.585,126.47,126.585,2678.0,BURL +2023-10-17 12:36:00,126.695,126.695,126.55,126.55,3513.0,BURL +2023-10-17 12:35:00,126.7,126.7,126.69,126.7,1065.0,BURL +2023-10-17 12:34:00,126.73,126.79,126.69,126.71,1964.0,BURL +2023-10-17 12:33:00,126.79,126.86,126.79,126.82,2459.0,BURL +2023-10-17 12:32:00,126.8,126.8,126.79,126.79,947.0,BURL +2023-10-17 12:31:00,127.01,127.01,126.815,126.815,1747.0,BURL +2023-10-17 12:30:00,127.13,127.155,126.97,126.98,7305.0,BURL +2023-10-17 12:29:00,127.06,127.15,127.01,127.15,3667.0,BURL +2023-10-17 12:28:00,127.08,127.17,127.05,127.16,1953.0,BURL +2023-10-17 12:27:00,127.15,127.15,127.105,127.115,5978.0,BURL +2023-10-17 12:26:00,126.93,127.1,126.93,127.1,1925.0,BURL +2023-10-17 12:25:00,126.88,126.93,126.88,126.88,1104.0,BURL +2023-10-17 12:24:00,126.825,126.88,126.825,126.88,283.0,BURL +2023-10-17 12:23:00,126.68,126.82,126.68,126.81,2256.0,BURL +2023-10-17 12:22:00,126.92,126.92,126.705,126.705,2956.0,BURL +2023-10-17 12:21:00,126.84,126.96,126.84,126.96,913.0,BURL +2023-10-17 12:20:00,126.9,126.91,126.875,126.875,1177.0,BURL +2023-10-17 12:19:00,126.82,126.85,126.82,126.84,1028.0,BURL +2023-10-17 12:18:00,126.82,126.82,126.71,126.74,5305.0,BURL +2023-10-17 12:17:00,126.83,126.84,126.81,126.83,1020.0,BURL +2023-10-17 12:16:00,126.82,126.86,126.76,126.83,2430.0,BURL +2023-10-17 12:15:00,126.95,126.96,126.83,126.83,1888.0,BURL +2023-10-17 12:14:00,127.035,127.035,126.91,126.935,4830.0,BURL +2023-10-17 12:13:00,126.97,126.97,126.97,126.97,313.0,BURL +2023-10-17 12:12:00,126.81,126.96,126.81,126.96,1418.0,BURL +2023-10-17 12:11:00,126.565,126.82,126.565,126.79,3236.0,BURL +2023-10-17 12:10:00,126.565,126.565,126.565,126.565,684.0,BURL +2023-10-17 12:09:00,126.7,126.7,126.54,126.57,4805.0,BURL +2023-10-17 12:08:00,126.63,126.71,126.63,126.7,5715.0,BURL +2023-10-17 12:07:00,126.69,126.71,126.6,126.71,5140.0,BURL +2023-10-17 12:06:00,126.655,126.71,126.61,126.71,1662.0,BURL +2023-10-17 12:05:00,126.705,126.705,126.705,126.705,169.0,BURL +2023-10-17 12:04:00,126.7,126.71,126.675,126.71,1680.0,BURL +2023-10-17 12:03:00,126.72,126.77,126.63,126.63,1837.0,BURL +2023-10-17 12:02:00,126.72,126.775,126.72,126.775,1499.0,BURL +2023-10-17 12:01:00,126.645,126.65,126.645,126.65,259.0,BURL +2023-10-17 12:00:00,126.81,126.89,126.64,126.64,5286.0,BURL +2023-10-17 11:59:00,126.77,126.77,126.77,126.77,987.0,BURL +2023-10-17 11:58:00,126.86,126.86,126.76,126.77,2537.0,BURL +2023-10-17 11:57:00,126.81,126.88,126.81,126.86,673.0,BURL +2023-10-17 11:56:00,126.825,126.97,126.76,126.87,2963.0,BURL +2023-10-17 11:55:00,126.825,126.825,126.825,126.825,562.0,BURL +2023-10-17 11:54:00,126.76,126.85,126.76,126.82,1312.0,BURL +2023-10-17 11:53:00,126.82,126.86,126.72,126.765,2823.0,BURL +2023-10-17 11:52:00,126.91,126.91,126.88,126.88,707.0,BURL +2023-10-17 11:51:00,126.95,126.96,126.83,126.94,6290.0,BURL +2023-10-17 11:50:00,126.88,127.085,126.87,127.025,3253.0,BURL +2023-10-17 11:49:00,126.81,126.88,126.81,126.83,6410.0,BURL +2023-10-17 11:48:00,126.875,126.89,126.82,126.89,577.0,BURL +2023-10-17 11:47:00,126.82,126.92,126.75,126.815,779.0,BURL +2023-10-17 11:46:00,126.825,126.83,126.825,126.83,1062.0,BURL +2023-10-17 11:45:00,126.95,126.95,126.74,126.77,1861.0,BURL +2023-10-17 11:44:00,126.76,126.82,126.76,126.82,1234.0,BURL +2023-10-17 11:43:00,126.73,126.73,126.63,126.7,1919.0,BURL +2023-10-17 11:42:00,126.78,126.78,126.69,126.69,1574.0,BURL +2023-10-17 11:41:00,126.66,126.86,126.62,126.73,3062.0,BURL +2023-10-17 11:40:00,126.55,126.62,126.53,126.62,1863.0,BURL +2023-10-17 11:38:00,126.48,126.55,126.475,126.55,2182.0,BURL +2023-10-17 11:37:00,126.45,126.49,126.395,126.48,1027.0,BURL +2023-10-17 11:36:00,126.33,126.395,126.33,126.395,474.0,BURL +2023-10-17 11:35:00,126.07,126.26,126.07,126.26,997.0,BURL +2023-10-17 11:34:00,126.06,126.09,126.06,126.09,1271.0,BURL +2023-10-17 11:33:00,125.74,126.03,125.74,126.0,3639.0,BURL +2023-10-17 11:32:00,125.94,125.985,125.78,125.78,5113.0,BURL +2023-10-17 11:31:00,125.84,125.9,125.84,125.885,1033.0,BURL +2023-10-17 11:30:00,126.08,126.08,125.89,125.92,4108.0,BURL +2023-10-17 11:29:00,126.025,126.08,125.95,126.03,1659.0,BURL +2023-10-17 11:28:00,126.047,126.047,125.96,125.96,2186.0,BURL +2023-10-17 11:27:00,126.165,126.165,126.02,126.02,2393.0,BURL +2023-10-17 11:26:00,126.04,126.17,125.995,126.165,2665.0,BURL +2023-10-17 11:25:00,126.152,126.152,125.934,126.036,1783.0,BURL +2023-10-17 11:24:00,125.871,126.08,125.73,126.08,4292.0,BURL +2023-10-17 11:23:00,125.835,125.835,125.835,125.835,878.0,BURL +2023-10-17 11:22:00,125.85,125.854,125.74,125.835,7489.0,BURL +2023-10-17 11:21:00,125.85,125.88,125.85,125.88,1016.0,BURL +2023-10-17 11:20:00,126.26,126.26,125.77,125.85,5658.0,BURL +2023-10-17 11:19:00,126.325,126.325,126.24,126.325,11058.0,BURL +2023-10-17 11:18:00,126.29,126.37,126.22,126.335,1920.0,BURL +2023-10-17 11:17:00,125.98,126.36,125.98,126.36,4211.0,BURL +2023-10-17 11:16:00,125.926,125.96,125.926,125.96,1048.0,BURL +2023-10-17 11:15:00,126.215,126.29,125.84,125.84,5212.0,BURL +2023-10-17 11:14:00,126.18,126.3,126.13,126.14,3104.0,BURL +2023-10-17 11:13:00,126.2,126.21,126.18,126.18,1075.0,BURL +2023-10-17 11:12:00,126.22,126.22,126.13,126.13,720.0,BURL +2023-10-17 11:11:00,126.28,126.31,126.13,126.22,2556.0,BURL +2023-10-17 11:10:00,126.21,126.32,126.21,126.32,858.0,BURL +2023-10-17 11:09:00,126.21,126.21,126.13,126.13,956.0,BURL +2023-10-17 11:08:00,126.25,126.25,126.1,126.21,2961.0,BURL +2023-10-17 11:07:00,126.43,126.46,126.21,126.29,5419.0,BURL +2023-10-17 11:06:00,126.37,126.58,126.33,126.33,4689.0,BURL +2023-10-17 11:05:00,126.07,126.51,126.07,126.37,3501.0,BURL +2023-10-17 11:04:00,125.965,126.15,125.965,126.08,2009.0,BURL +2023-10-17 11:03:00,125.82,125.955,125.82,125.955,2632.0,BURL +2023-10-17 11:02:00,125.7,125.7,125.66,125.66,680.0,BURL +2023-10-17 11:01:00,125.62,125.78,125.61,125.72,3588.0,BURL +2023-10-17 11:00:00,125.88,125.91,125.62,125.62,8455.0,BURL +2023-10-17 10:59:00,125.92,125.98,125.8,125.87,3257.0,BURL +2023-10-17 10:58:00,125.95,125.95,125.87,125.94,956.0,BURL +2023-10-17 10:57:00,125.935,125.99,125.925,125.93,850.0,BURL +2023-10-17 10:56:00,125.73,125.9,125.73,125.83,2795.0,BURL +2023-10-17 10:55:00,125.65,125.76,125.65,125.72,3076.0,BURL +2023-10-17 10:54:00,125.735,125.735,125.735,125.735,264.0,BURL +2023-10-17 10:53:00,125.63,125.7,125.57,125.63,4107.0,BURL +2023-10-17 10:52:00,125.69,125.73,125.69,125.73,10755.0,BURL +2023-10-17 10:51:00,125.68,125.77,125.68,125.69,598.0,BURL +2023-10-17 10:49:00,125.7,125.7,125.68,125.69,1367.0,BURL +2023-10-17 10:48:00,125.555,125.68,125.555,125.68,1538.0,BURL +2023-10-17 10:47:00,125.71,125.81,125.5,125.5,3011.0,BURL +2023-10-17 10:46:00,125.66,125.71,125.66,125.7,800.0,BURL +2023-10-17 10:45:00,125.72,125.775,125.71,125.735,1637.0,BURL +2023-10-17 10:44:00,125.62,125.62,125.62,125.62,642.0,BURL +2023-10-17 10:43:00,125.72,125.72,125.62,125.625,1920.0,BURL +2023-10-17 10:42:00,125.68,125.742,125.67,125.7,1598.0,BURL +2023-10-17 10:41:00,125.565,125.575,125.485,125.575,745.0,BURL +2023-10-17 10:40:00,125.68,125.75,125.57,125.57,1785.0,BURL +2023-10-17 10:39:00,125.86,125.86,125.575,125.575,2527.0,BURL +2023-10-17 10:38:00,125.875,125.875,125.77,125.84,1026.0,BURL +2023-10-17 10:37:00,125.755,125.815,125.755,125.815,1020.0,BURL +2023-10-17 10:36:00,125.54,125.78,125.495,125.75,6074.0,BURL +2023-10-17 10:35:00,125.86,125.87,125.43,125.43,5886.0,BURL +2023-10-17 10:34:00,125.83,125.86,125.78,125.795,2662.0,BURL +2023-10-17 10:33:00,125.795,125.795,125.795,125.795,292.0,BURL +2023-10-17 10:32:00,125.785,125.87,125.74,125.795,2646.0,BURL +2023-10-17 10:31:00,125.715,125.85,125.69,125.785,3548.0,BURL +2023-10-17 10:30:00,125.925,125.93,125.72,125.72,3332.0,BURL +2023-10-17 10:29:00,125.89,125.975,125.8,125.935,2632.0,BURL +2023-10-17 10:28:00,125.975,126.04,125.9,125.9,1415.0,BURL +2023-10-17 10:27:00,126.0,126.065,125.97,126.065,2293.0,BURL +2023-10-17 10:26:00,125.93,126.07,125.93,126.07,841.0,BURL +2023-10-17 10:25:00,126.02,126.04,125.92,125.92,967.0,BURL +2023-10-17 10:24:00,126.97,127.012,125.94,125.94,10092.0,BURL +2023-10-17 10:23:00,127.015,127.1,127.015,127.04,2858.0,BURL +2023-10-17 10:22:00,127.0,127.04,126.92,127.01,3020.0,BURL +2023-10-17 10:21:00,126.98,127.01,126.92,127.0,4478.0,BURL +2023-10-17 10:20:00,127.13,127.13,126.849,126.92,4690.0,BURL +2023-10-17 10:19:00,127.21,127.23,127.14,127.175,3954.0,BURL +2023-10-17 10:18:00,127.23,127.31,127.17,127.23,2015.0,BURL +2023-10-17 10:17:00,127.19,127.19,127.185,127.185,783.0,BURL +2023-10-17 10:16:00,127.2,127.31,127.2,127.2,1471.0,BURL +2023-10-17 10:15:00,127.08,127.35,127.08,127.235,4053.0,BURL +2023-10-17 10:14:00,126.7,127.155,126.7,127.115,7947.0,BURL +2023-10-17 10:13:00,126.665,126.78,126.62,126.69,6054.0,BURL +2023-10-17 10:12:00,126.405,126.62,126.38,126.59,1042.0,BURL +2023-10-17 10:11:00,126.007,126.32,126.007,126.32,1998.0,BURL +2023-10-17 10:10:00,125.97,126.02,125.935,126.02,1204.0,BURL +2023-10-17 10:09:00,125.72,125.905,125.68,125.905,10641.0,BURL +2023-10-17 10:08:00,125.83,125.92,125.685,125.69,17363.0,BURL +2023-10-17 10:07:00,125.64,125.76,125.64,125.75,1004.0,BURL +2023-10-17 10:06:00,125.57,125.64,125.54,125.64,1226.0,BURL +2023-10-17 10:05:00,125.449,125.53,125.415,125.415,755.0,BURL +2023-10-17 10:04:00,125.375,125.49,125.375,125.49,277.0,BURL +2023-10-17 10:03:00,125.375,125.375,125.375,125.375,522.0,BURL +2023-10-17 10:02:00,125.295,125.39,125.29,125.3,726.0,BURL +2023-10-17 10:01:00,125.3,125.34,125.3,125.3,1628.0,BURL +2023-10-17 10:00:00,125.29,125.3,125.15,125.28,3449.0,BURL +2023-10-17 09:59:00,125.01,125.15,125.01,125.15,2990.0,BURL +2023-10-17 09:58:00,124.97,125.035,124.94,124.97,1327.0,BURL +2023-10-17 09:57:00,125.38,125.38,125.03,125.09,5184.0,BURL +2023-10-17 09:56:00,125.54,125.54,125.54,125.54,308.0,BURL +2023-10-17 09:55:00,125.0,125.38,125.0,125.35,7886.0,BURL +2023-10-17 09:54:00,125.11,125.11,124.975,124.975,2303.0,BURL +2023-10-17 09:53:00,125.179,125.21,125.11,125.11,1906.0,BURL +2023-10-17 09:52:00,125.04,125.105,125.04,125.105,538.0,BURL +2023-10-17 09:51:00,124.97,125.08,124.97,125.08,995.0,BURL +2023-10-17 09:50:00,124.815,125.15,124.815,125.15,377.0,BURL +2023-10-17 09:49:00,124.83,124.83,124.83,124.83,136.0,BURL +2023-10-17 09:48:00,124.95,125.045,124.83,124.83,781.0,BURL +2023-10-17 09:46:00,125.105,125.27,125.105,125.27,287.0,BURL +2023-10-17 09:45:00,124.99,125.125,124.99,125.125,2237.0,BURL +2023-10-17 09:44:00,124.39,124.64,124.39,124.39,1692.0,BURL +2023-10-17 09:42:00,124.19,124.39,124.165,124.19,4337.0,BURL +2023-10-17 09:41:00,124.023,124.18,124.023,124.18,625.0,BURL +2023-10-17 09:40:00,124.24,124.38,123.98,123.98,1590.0,BURL +2023-10-17 09:38:00,123.72,123.83,123.61,123.83,638.0,BURL +2023-10-17 09:37:00,123.5,123.52,123.21,123.495,1077.0,BURL +2023-10-17 09:36:00,123.35,123.35,122.93,123.08,2837.0,BURL +2023-10-17 09:35:00,123.05,123.76,123.05,123.565,5182.0,BURL +2023-10-17 09:34:00,123.035,123.36,123.0,123.0,602.0,BURL +2023-10-17 09:32:00,122.955,123.225,122.95,123.11,958.0,BURL +2023-10-17 09:31:00,122.788,122.795,122.788,122.795,966.0,BURL +2023-10-17 09:30:00,122.52,122.86,122.52,122.86,5753.0,BURL +2023-10-17 08:37:00,126.19,126.19,126.19,126.19,1.0,BURL +2023-10-17 08:36:00,123.21,123.21,123.2,123.2,13.0,BURL +2023-10-17 08:12:00,123.21,123.21,123.21,123.21,1.0,BURL +2023-10-16 19:59:00,123.76,123.76,123.67,123.67,5.0,BURL +2023-10-16 19:00:00,123.21,123.21,123.21,123.21,131812.0,BURL +2023-10-16 18:30:00,123.21,123.21,123.21,123.21,131812.0,BURL +2023-10-16 17:12:00,123.21,123.21,123.21,123.21,37789.0,BURL +2023-10-16 16:41:00,123.21,123.21,123.21,123.21,1231.0,BURL +2023-10-16 16:10:00,123.21,123.21,123.21,123.21,131812.0,BURL +2023-10-16 16:09:00,123.338,123.338,123.338,123.338,2874.0,BURL +2023-10-16 16:07:00,121.01,121.01,121.01,121.01,1.0,BURL +2023-10-16 16:02:00,123.21,123.21,123.21,123.21,1878.0,BURL +2023-10-16 16:00:00,123.21,123.21,123.2,123.21,274152.0,BURL +2023-10-16 15:59:00,123.11,123.34,123.1,123.21,62801.0,BURL +2023-10-16 15:58:00,123.14,123.23,123.09,123.115,29473.0,BURL +2023-10-16 15:57:00,123.035,123.14,122.99,123.125,28976.0,BURL +2023-10-16 15:56:00,123.09,123.1,123.03,123.04,26949.0,BURL +2023-10-16 15:55:00,123.04,123.1,122.975,123.1,33946.0,BURL +2023-10-16 15:54:00,123.02,123.095,123.02,123.07,22735.0,BURL +2023-10-16 15:53:00,123.08,123.16,123.05,123.05,22066.0,BURL +2023-10-16 15:52:00,123.13,123.18,123.085,123.095,19015.0,BURL +2023-10-16 15:51:00,123.38,123.39,123.125,123.125,37790.0,BURL +2023-10-16 15:50:00,123.45,123.54,123.3,123.38,17641.0,BURL +2023-10-16 15:49:00,123.405,123.44,123.3,123.41,13002.0,BURL +2023-10-16 15:48:00,123.5,123.51,123.42,123.42,8744.0,BURL +2023-10-16 15:47:00,123.485,123.62,123.46,123.5,9464.0,BURL +2023-10-16 15:46:00,123.375,123.475,123.3,123.475,12520.0,BURL +2023-10-16 15:45:00,123.525,123.525,123.36,123.375,10426.0,BURL +2023-10-16 15:44:00,123.48,123.58,123.45,123.52,5897.0,BURL +2023-10-16 15:43:00,123.59,123.615,123.42,123.475,10110.0,BURL +2023-10-16 15:42:00,123.79,123.83,123.615,123.615,11993.0,BURL +2023-10-16 15:41:00,123.76,123.79,123.74,123.785,5099.0,BURL +2023-10-16 15:40:00,123.725,123.77,123.69,123.72,6455.0,BURL +2023-10-16 15:39:00,123.63,123.74,123.63,123.74,5356.0,BURL +2023-10-16 15:38:00,123.595,123.66,123.58,123.66,5825.0,BURL +2023-10-16 15:37:00,123.65,123.65,123.55,123.6,7045.0,BURL +2023-10-16 15:36:00,123.6,123.655,123.6,123.655,3873.0,BURL +2023-10-16 15:35:00,123.64,123.64,123.53,123.6,7245.0,BURL +2023-10-16 15:34:00,123.63,123.675,123.6,123.605,4110.0,BURL +2023-10-16 15:33:00,123.69,123.695,123.62,123.62,3681.0,BURL +2023-10-16 15:32:00,123.635,123.69,123.595,123.67,4592.0,BURL +2023-10-16 15:31:00,123.68,123.7,123.61,123.635,2700.0,BURL +2023-10-16 15:30:00,123.74,123.81,123.72,123.72,4517.0,BURL +2023-10-16 15:29:00,123.72,123.73,123.64,123.73,4017.0,BURL +2023-10-16 15:28:00,123.68,123.71,123.67,123.71,2304.0,BURL +2023-10-16 15:27:00,123.71,123.73,123.64,123.73,3196.0,BURL +2023-10-16 15:26:00,123.745,123.745,123.64,123.73,3993.0,BURL +2023-10-16 15:25:00,123.645,123.72,123.645,123.72,2035.0,BURL +2023-10-16 15:24:00,123.74,123.79,123.6,123.64,4592.0,BURL +2023-10-16 15:23:00,123.61,123.73,123.61,123.7,3063.0,BURL +2023-10-16 15:22:00,123.585,123.64,123.58,123.64,3913.0,BURL +2023-10-16 15:21:00,123.51,123.61,123.51,123.61,1590.0,BURL +2023-10-16 15:20:00,123.44,123.56,123.44,123.56,3151.0,BURL +2023-10-16 15:19:00,123.38,123.49,123.34,123.44,4318.0,BURL +2023-10-16 15:18:00,123.55,123.55,123.43,123.44,1297.0,BURL +2023-10-16 15:17:00,123.63,123.635,123.46,123.54,3169.0,BURL +2023-10-16 15:16:00,123.55,123.61,123.55,123.61,1461.0,BURL +2023-10-16 15:15:00,123.54,123.55,123.54,123.55,1105.0,BURL +2023-10-16 15:14:00,123.52,123.59,123.49,123.585,7090.0,BURL +2023-10-16 15:13:00,123.77,123.78,123.57,123.575,3995.0,BURL +2023-10-16 15:12:00,123.785,123.84,123.76,123.8,3544.0,BURL +2023-10-16 15:11:00,123.67,123.8,123.67,123.78,4632.0,BURL +2023-10-16 15:10:00,123.72,123.72,123.61,123.66,8055.0,BURL +2023-10-16 15:09:00,123.695,123.74,123.695,123.72,1336.0,BURL +2023-10-16 15:08:00,123.62,123.7,123.62,123.7,2119.0,BURL +2023-10-16 15:07:00,123.495,123.625,123.495,123.62,4473.0,BURL +2023-10-16 15:06:00,123.495,123.5,123.495,123.5,491.0,BURL +2023-10-16 15:05:00,123.36,123.525,123.36,123.525,2608.0,BURL +2023-10-16 15:04:00,123.385,123.385,123.26,123.31,1989.0,BURL +2023-10-16 15:03:00,123.62,123.62,123.5,123.5,5230.0,BURL +2023-10-16 15:02:00,123.61,123.66,123.59,123.62,1937.0,BURL +2023-10-16 15:01:00,123.66,123.66,123.52,123.61,2536.0,BURL +2023-10-16 15:00:00,123.69,123.75,123.64,123.64,3545.0,BURL +2023-10-16 14:59:00,123.705,123.705,123.65,123.685,1198.0,BURL +2023-10-16 14:58:00,123.665,123.72,123.665,123.72,1127.0,BURL +2023-10-16 14:57:00,123.57,123.72,123.57,123.655,2466.0,BURL +2023-10-16 14:56:00,123.58,123.61,123.56,123.61,4148.0,BURL +2023-10-16 14:55:00,123.61,123.71,123.56,123.595,4442.0,BURL +2023-10-16 14:54:00,123.595,123.6,123.535,123.6,3738.0,BURL +2023-10-16 14:53:00,123.435,123.62,123.435,123.62,3774.0,BURL +2023-10-16 14:52:00,123.31,123.425,123.23,123.425,4039.0,BURL +2023-10-16 14:51:00,123.03,123.2,123.02,123.2,2963.0,BURL +2023-10-16 14:50:00,123.0,123.03,122.99,123.025,2008.0,BURL +2023-10-16 14:49:00,123.05,123.05,122.95,122.95,2240.0,BURL +2023-10-16 14:48:00,122.98,123.055,122.94,123.05,5551.0,BURL +2023-10-16 14:47:00,123.115,123.115,122.96,122.96,2465.0,BURL +2023-10-16 14:46:00,123.27,123.27,123.05,123.11,4522.0,BURL +2023-10-16 14:45:00,123.28,123.29,123.23,123.27,2432.0,BURL +2023-10-16 14:44:00,123.25,123.29,123.25,123.29,853.0,BURL +2023-10-16 14:43:00,123.16,123.27,123.16,123.2,2552.0,BURL +2023-10-16 14:42:00,123.3,123.335,123.16,123.16,3885.0,BURL +2023-10-16 14:41:00,123.41,123.42,123.33,123.33,2051.0,BURL +2023-10-16 14:40:00,123.27,123.42,123.27,123.42,3199.0,BURL +2023-10-16 14:39:00,123.247,123.3,123.245,123.275,1900.0,BURL +2023-10-16 14:38:00,123.25,123.29,123.24,123.29,1608.0,BURL +2023-10-16 14:37:00,123.36,123.36,123.16,123.16,3724.0,BURL +2023-10-16 14:36:00,123.39,123.39,123.355,123.355,514.0,BURL +2023-10-16 14:35:00,123.325,123.36,123.29,123.36,1889.0,BURL +2023-10-16 14:34:00,123.28,123.36,123.2,123.36,4253.0,BURL +2023-10-16 14:33:00,123.3,123.3,123.26,123.26,1788.0,BURL +2023-10-16 14:32:00,123.29,123.36,123.29,123.36,1673.0,BURL +2023-10-16 14:31:00,123.3,123.35,123.3,123.35,634.0,BURL +2023-10-16 14:30:00,123.32,123.324,123.23,123.32,3377.0,BURL +2023-10-16 14:29:00,123.49,123.49,123.305,123.32,2905.0,BURL +2023-10-16 14:28:00,123.39,123.5,123.39,123.5,1922.0,BURL +2023-10-16 14:27:00,123.39,123.39,123.31,123.34,1824.0,BURL +2023-10-16 14:26:00,123.43,123.445,123.36,123.36,1131.0,BURL +2023-10-16 14:25:00,123.46,123.48,123.42,123.445,3339.0,BURL +2023-10-16 14:24:00,123.49,123.49,123.425,123.425,1064.0,BURL +2023-10-16 14:23:00,123.485,123.485,123.39,123.42,3299.0,BURL +2023-10-16 14:22:00,123.59,123.59,123.47,123.47,2365.0,BURL +2023-10-16 14:21:00,123.62,123.67,123.62,123.65,1574.0,BURL +2023-10-16 14:20:00,123.59,123.6,123.51,123.59,3430.0,BURL +2023-10-16 14:19:00,123.44,123.63,123.43,123.63,3769.0,BURL +2023-10-16 14:18:00,123.45,123.48,123.45,123.48,423.0,BURL +2023-10-16 14:17:00,123.7,123.7,123.43,123.43,2648.0,BURL +2023-10-16 14:16:00,123.69,123.7,123.69,123.7,969.0,BURL +2023-10-16 14:15:00,123.67,123.7,123.61,123.66,2544.0,BURL +2023-10-16 14:14:00,123.785,123.785,123.64,123.68,1741.0,BURL +2023-10-16 14:13:00,123.78,123.785,123.78,123.785,469.0,BURL +2023-10-16 14:12:00,123.67,123.76,123.67,123.76,1553.0,BURL +2023-10-16 14:11:00,123.97,123.975,123.76,123.76,3411.0,BURL +2023-10-16 14:10:00,123.935,123.98,123.9,123.975,2732.0,BURL +2023-10-16 14:09:00,123.94,123.94,123.935,123.935,450.0,BURL +2023-10-16 14:08:00,123.935,123.935,123.935,123.935,537.0,BURL +2023-10-16 14:07:00,123.93,123.94,123.93,123.94,771.0,BURL +2023-10-16 14:06:00,123.84,123.92,123.79,123.92,3626.0,BURL +2023-10-16 14:05:00,123.87,123.89,123.86,123.86,1014.0,BURL +2023-10-16 14:04:00,123.935,123.935,123.86,123.86,1379.0,BURL +2023-10-16 14:03:00,123.93,123.95,123.9,123.94,999.0,BURL +2023-10-16 14:02:00,124.05,124.05,123.94,123.94,2630.0,BURL +2023-10-16 14:01:00,124.075,124.09,124.03,124.03,2634.0,BURL +2023-10-16 14:00:00,124.09,124.13,124.09,124.11,3022.0,BURL +2023-10-16 13:59:00,124.155,124.155,124.11,124.11,978.0,BURL +2023-10-16 13:58:00,124.117,124.215,124.03,124.18,3654.0,BURL +2023-10-16 13:57:00,124.1,124.16,123.99,124.135,4009.0,BURL +2023-10-16 13:56:00,124.1,124.1,124.06,124.06,345.0,BURL +2023-10-16 13:55:00,124.057,124.12,124.055,124.06,562.0,BURL +2023-10-16 13:54:00,124.05,124.05,124.05,124.05,416.0,BURL +2023-10-16 13:53:00,124.13,124.13,123.975,124.02,2294.0,BURL +2023-10-16 13:52:00,124.18,124.24,124.18,124.24,658.0,BURL +2023-10-16 13:51:00,124.11,124.16,124.09,124.16,1632.0,BURL +2023-10-16 13:50:00,124.02,124.03,123.96,124.01,2456.0,BURL +2023-10-16 13:49:00,124.08,124.1,124.05,124.1,571.0,BURL +2023-10-16 13:48:00,124.15,124.15,124.11,124.11,1031.0,BURL +2023-10-16 13:47:00,124.47,124.47,124.16,124.16,4078.0,BURL +2023-10-16 13:46:00,124.673,124.673,124.47,124.53,2162.0,BURL +2023-10-16 13:45:00,124.745,124.745,124.55,124.62,2566.0,BURL +2023-10-16 13:44:00,124.71,124.75,124.71,124.745,1482.0,BURL +2023-10-16 13:43:00,124.625,124.625,124.625,124.625,363.0,BURL +2023-10-16 13:42:00,124.78,124.78,124.62,124.63,2011.0,BURL +2023-10-16 13:41:00,124.53,124.75,124.53,124.75,1108.0,BURL +2023-10-16 13:40:00,124.38,124.47,124.36,124.47,4268.0,BURL +2023-10-16 13:39:00,124.43,124.44,124.36,124.36,2039.0,BURL +2023-10-16 13:38:00,124.365,124.37,124.365,124.37,1011.0,BURL +2023-10-16 13:37:00,123.95,124.415,123.945,124.35,6378.0,BURL +2023-10-16 13:36:00,123.955,124.0,123.93,123.95,1155.0,BURL +2023-10-16 13:35:00,123.935,123.94,123.87,123.94,3055.0,BURL +2023-10-16 13:34:00,124.0,124.0,124.0,124.0,273.0,BURL +2023-10-16 13:33:00,123.95,123.95,123.94,123.94,949.0,BURL +2023-10-16 13:32:00,123.94,124.02,123.9,124.0,5024.0,BURL +2023-10-16 13:31:00,123.99,123.99,123.97,123.97,1234.0,BURL +2023-10-16 13:30:00,124.13,124.205,124.02,124.03,2213.0,BURL +2023-10-16 13:29:00,124.32,124.32,124.12,124.17,5934.0,BURL +2023-10-16 13:28:00,123.99,124.26,123.99,124.18,4237.0,BURL +2023-10-16 13:27:00,123.9,124.03,123.9,123.99,2105.0,BURL +2023-10-16 13:26:00,123.76,123.88,123.76,123.815,2992.0,BURL +2023-10-16 13:25:00,123.76,123.785,123.615,123.76,5539.0,BURL +2023-10-16 13:24:00,123.836,123.87,123.731,123.83,2562.0,BURL +2023-10-16 13:23:00,123.84,123.9,123.77,123.77,3118.0,BURL +2023-10-16 13:22:00,124.11,124.125,123.89,123.89,5125.0,BURL +2023-10-16 13:21:00,123.955,123.96,123.76,123.9,3302.0,BURL +2023-10-16 13:20:00,124.24,124.24,123.96,124.07,20126.0,BURL +2023-10-16 13:19:00,124.26,124.26,124.22,124.23,1499.0,BURL +2023-10-16 13:18:00,124.22,124.255,124.21,124.255,515.0,BURL +2023-10-16 13:17:00,124.41,124.41,124.26,124.26,3207.0,BURL +2023-10-16 13:16:00,124.455,124.455,124.42,124.45,917.0,BURL +2023-10-16 13:15:00,124.54,124.548,124.45,124.47,2484.0,BURL +2023-10-16 13:14:00,124.625,124.65,124.49,124.54,4042.0,BURL +2023-10-16 13:13:00,124.54,124.64,124.51,124.625,2984.0,BURL +2023-10-16 13:12:00,124.26,124.45,124.24,124.45,30746.0,BURL +2023-10-16 13:11:00,124.29,124.29,124.29,124.29,354.0,BURL +2023-10-16 13:10:00,124.36,124.36,124.28,124.29,4198.0,BURL +2023-10-16 13:09:00,124.355,124.355,124.29,124.355,535.0,BURL +2023-10-16 13:08:00,124.34,124.34,124.31,124.32,562.0,BURL +2023-10-16 13:07:00,124.325,124.35,124.27,124.345,2021.0,BURL +2023-10-16 13:06:00,124.315,124.32,124.315,124.32,367.0,BURL +2023-10-16 13:05:00,124.27,124.35,124.17,124.29,8475.0,BURL +2023-10-16 13:04:00,124.16,124.24,124.15,124.215,3690.0,BURL +2023-10-16 13:03:00,124.24,124.24,124.195,124.195,880.0,BURL +2023-10-16 13:02:00,124.07,124.24,123.99,124.24,8365.0,BURL +2023-10-16 13:01:00,124.45,124.515,124.05,124.105,14555.0,BURL +2023-10-16 13:00:00,124.6,124.6,124.43,124.515,2598.0,BURL +2023-10-16 12:59:00,124.505,124.6,124.49,124.525,2388.0,BURL +2023-10-16 12:58:00,124.39,124.51,124.38,124.505,1749.0,BURL +2023-10-16 12:57:00,124.24,124.24,124.07,124.24,6495.0,BURL +2023-10-16 12:56:00,124.345,124.345,124.13,124.13,4627.0,BURL +2023-10-16 12:55:00,124.18,124.36,124.18,124.3,3238.0,BURL +2023-10-16 12:54:00,124.23,124.23,124.14,124.14,1463.0,BURL +2023-10-16 12:53:00,124.54,124.54,124.22,124.22,5098.0,BURL +2023-10-16 12:52:00,124.53,124.56,124.45,124.535,3565.0,BURL +2023-10-16 12:51:00,124.61,124.61,124.5,124.545,2670.0,BURL +2023-10-16 12:50:00,124.59,124.65,124.59,124.65,713.0,BURL +2023-10-16 12:48:00,124.47,124.58,124.47,124.58,3412.0,BURL +2023-10-16 12:47:00,124.645,124.645,124.47,124.47,4859.0,BURL +2023-10-16 12:46:00,124.64,124.64,124.64,124.64,248.0,BURL +2023-10-16 12:45:00,124.595,124.7,124.58,124.58,2049.0,BURL +2023-10-16 12:44:00,124.765,124.77,124.595,124.62,1817.0,BURL +2023-10-16 12:43:00,124.76,124.76,124.615,124.72,9991.0,BURL +2023-10-16 12:42:00,124.7,124.71,124.7,124.71,1093.0,BURL +2023-10-16 12:41:00,124.68,124.743,124.56,124.695,13425.0,BURL +2023-10-16 12:40:00,124.43,124.68,124.43,124.68,3432.0,BURL +2023-10-16 12:39:00,124.4,124.5,124.4,124.5,1832.0,BURL +2023-10-16 12:38:00,124.36,124.36,124.36,124.36,1049.0,BURL +2023-10-16 12:37:00,124.335,124.42,124.335,124.36,1276.0,BURL +2023-10-16 12:36:00,124.325,124.39,124.32,124.39,1360.0,BURL +2023-10-16 12:35:00,124.32,124.32,124.32,124.32,591.0,BURL +2023-10-16 12:34:00,124.22,124.33,124.16,124.25,4118.0,BURL +2023-10-16 12:33:00,124.23,124.305,124.22,124.22,1939.0,BURL +2023-10-16 12:32:00,124.395,124.395,124.26,124.3,1688.0,BURL +2023-10-16 12:31:00,124.58,124.58,124.41,124.41,2974.0,BURL +2023-10-16 12:30:00,124.5,124.575,124.49,124.575,675.0,BURL +2023-10-16 12:29:00,124.5,124.67,124.5,124.5,3079.0,BURL +2023-10-16 12:28:00,124.53,124.53,124.43,124.445,3423.0,BURL +2023-10-16 12:27:00,124.585,124.63,124.55,124.58,2299.0,BURL +2023-10-16 12:26:00,124.59,124.67,124.535,124.535,3483.0,BURL +2023-10-16 12:25:00,124.445,124.53,124.44,124.48,1719.0,BURL +2023-10-16 12:24:00,124.24,124.523,124.24,124.46,3841.0,BURL +2023-10-16 12:23:00,124.225,124.245,124.16,124.245,4299.0,BURL +2023-10-16 12:22:00,124.27,124.27,124.23,124.23,1501.0,BURL +2023-10-16 12:21:00,124.415,124.415,124.29,124.29,1822.0,BURL +2023-10-16 12:20:00,124.53,124.53,124.41,124.426,2176.0,BURL +2023-10-16 12:19:00,124.485,124.485,124.46,124.46,679.0,BURL +2023-10-16 12:18:00,124.4,124.47,124.39,124.47,1434.0,BURL +2023-10-16 12:17:00,124.465,124.55,124.345,124.42,4612.0,BURL +2023-10-16 12:16:00,124.4,124.54,124.375,124.54,1097.0,BURL +2023-10-16 12:15:00,124.31,124.365,124.31,124.365,1405.0,BURL +2023-10-16 12:14:00,124.26,124.26,124.21,124.21,1849.0,BURL +2023-10-16 12:13:00,124.36,124.36,124.21,124.21,3351.0,BURL +2023-10-16 12:12:00,124.35,124.42,124.31,124.36,3751.0,BURL +2023-10-16 12:11:00,124.25,124.425,124.25,124.425,2654.0,BURL +2023-10-16 12:10:00,124.28,124.28,124.2,124.2,1553.0,BURL +2023-10-16 12:09:00,124.245,124.32,124.245,124.29,1173.0,BURL +2023-10-16 12:08:00,124.425,124.425,124.32,124.32,2122.0,BURL +2023-10-16 12:07:00,124.38,124.425,124.375,124.425,709.0,BURL +2023-10-16 12:06:00,124.255,124.42,124.13,124.42,5984.0,BURL +2023-10-16 12:05:00,124.15,124.18,124.06,124.18,1845.0,BURL +2023-10-16 12:04:00,124.13,124.13,123.86,124.05,13266.0,BURL +2023-10-16 12:03:00,124.09,124.18,123.98,124.13,6963.0,BURL +2023-10-16 12:02:00,123.93,124.095,123.93,124.09,2511.0,BURL +2023-10-16 12:01:00,123.87,123.93,123.87,123.925,1399.0,BURL +2023-10-16 12:00:00,123.84,123.93,123.81,123.87,5208.0,BURL +2023-10-16 11:59:00,123.82,123.93,123.82,123.93,500.0,BURL +2023-10-16 11:58:00,123.87,123.87,123.835,123.84,595.0,BURL +2023-10-16 11:57:00,123.9,123.94,123.83,123.87,5988.0,BURL +2023-10-16 11:56:00,123.75,123.79,123.75,123.79,1369.0,BURL +2023-10-16 11:55:00,123.69,123.79,123.6,123.79,6158.0,BURL +2023-10-16 11:54:00,123.56,123.75,123.52,123.69,4534.0,BURL +2023-10-16 11:53:00,123.52,123.61,123.4,123.44,4059.0,BURL +2023-10-16 11:52:00,123.75,123.75,123.53,123.53,2955.0,BURL +2023-10-16 11:51:00,123.695,123.745,123.63,123.745,1010.0,BURL +2023-10-16 11:50:00,123.64,123.67,123.64,123.67,1181.0,BURL +2023-10-16 11:49:00,123.58,123.64,123.52,123.64,2953.0,BURL +2023-10-16 11:48:00,123.6,123.65,123.53,123.585,6969.0,BURL +2023-10-16 11:47:00,123.44,123.68,123.425,123.63,4069.0,BURL +2023-10-16 11:46:00,123.35,123.4,123.3,123.39,3523.0,BURL +2023-10-16 11:45:00,123.31,123.39,123.28,123.39,6550.0,BURL +2023-10-16 11:44:00,123.25,123.33,123.2,123.33,5010.0,BURL +2023-10-16 11:43:00,123.33,123.33,123.25,123.26,1272.0,BURL +2023-10-16 11:42:00,123.28,123.28,123.255,123.255,589.0,BURL +2023-10-16 11:41:00,123.32,123.32,123.24,123.275,4535.0,BURL +2023-10-16 11:40:00,123.29,123.37,123.29,123.31,3780.0,BURL +2023-10-16 11:39:00,123.36,123.41,123.28,123.34,6705.0,BURL +2023-10-16 11:38:00,123.25,123.37,123.25,123.37,499.0,BURL +2023-10-16 11:37:00,123.36,123.36,123.3,123.36,2026.0,BURL +2023-10-16 11:36:00,123.4,123.44,123.335,123.335,3785.0,BURL +2023-10-16 11:35:00,123.37,123.4,123.28,123.31,4909.0,BURL +2023-10-16 11:34:00,123.19,123.33,123.19,123.32,1919.0,BURL +2023-10-16 11:33:00,123.16,123.22,123.13,123.22,3365.0,BURL +2023-10-16 11:32:00,123.2,123.205,123.185,123.185,1230.0,BURL +2023-10-16 11:31:00,123.26,123.26,123.14,123.24,7356.0,BURL +2023-10-16 11:30:00,123.08,123.2,123.08,123.2,1331.0,BURL +2023-10-16 11:29:00,122.81,123.2,122.81,123.13,12009.0,BURL +2023-10-16 11:28:00,122.735,122.82,122.735,122.76,2124.0,BURL +2023-10-16 11:27:00,122.59,122.75,122.5,122.73,3406.0,BURL +2023-10-16 11:26:00,122.78,122.83,122.69,122.7,3719.0,BURL +2023-10-16 11:25:00,122.975,122.975,122.77,122.87,1393.0,BURL +2023-10-16 11:24:00,122.9,122.9,122.9,122.9,254.0,BURL +2023-10-16 11:23:00,122.6,123.02,122.6,122.96,7652.0,BURL +2023-10-16 11:22:00,122.67,122.68,122.63,122.63,883.0,BURL +2023-10-16 11:21:00,122.89,122.905,122.7,122.74,4578.0,BURL +2023-10-16 11:20:00,122.97,122.97,122.84,122.84,1635.0,BURL +2023-10-16 11:19:00,122.98,123.045,122.98,123.045,687.0,BURL +2023-10-16 11:18:00,123.0,123.18,123.0,123.08,3180.0,BURL +2023-10-16 11:17:00,123.135,123.135,123.02,123.02,1003.0,BURL +2023-10-16 11:16:00,123.125,123.14,123.125,123.14,755.0,BURL +2023-10-16 11:15:00,123.19,123.29,123.03,123.125,4519.0,BURL +2023-10-16 11:14:00,123.26,123.27,123.19,123.19,1163.0,BURL +2023-10-16 11:13:00,122.745,123.16,122.745,123.11,4793.0,BURL +2023-10-16 11:12:00,123.31,123.31,122.71,122.71,10958.0,BURL +2023-10-16 11:11:00,123.22,123.295,123.22,123.295,1377.0,BURL +2023-10-16 11:10:00,123.265,123.305,123.258,123.295,856.0,BURL +2023-10-16 11:09:00,123.17,123.29,123.17,123.27,2115.0,BURL +2023-10-16 11:08:00,123.25,123.28,123.095,123.18,4294.0,BURL +2023-10-16 11:07:00,123.01,123.12,123.01,123.12,1692.0,BURL +2023-10-16 11:06:00,123.015,123.015,122.95,123.01,4783.0,BURL +2023-10-16 11:05:00,122.85,123.0,122.73,123.0,11052.0,BURL +2023-10-16 11:04:00,122.829,122.845,122.785,122.845,1185.0,BURL +2023-10-16 11:03:00,122.79,122.86,122.72,122.785,4923.0,BURL +2023-10-16 11:02:00,122.84,122.86,122.79,122.79,963.0,BURL +2023-10-16 11:01:00,122.85,122.88,122.7,122.84,8746.0,BURL +2023-10-16 11:00:00,122.74,122.855,122.7,122.75,3327.0,BURL +2023-10-16 10:59:00,122.645,122.745,122.54,122.64,3861.0,BURL +2023-10-16 10:58:00,122.6,122.6,122.532,122.565,1727.0,BURL +2023-10-16 10:57:00,122.52,122.585,122.372,122.51,5835.0,BURL +2023-10-16 10:56:00,122.34,122.555,122.34,122.45,1761.0,BURL +2023-10-16 10:55:00,122.34,122.345,122.34,122.34,851.0,BURL +2023-10-16 10:54:00,122.115,122.44,122.03,122.33,11356.0,BURL +2023-10-16 10:53:00,122.11,122.175,122.09,122.115,2344.0,BURL +2023-10-16 10:52:00,121.78,122.048,121.78,122.048,2083.0,BURL +2023-10-16 10:51:00,121.77,121.78,121.77,121.78,1855.0,BURL +2023-10-16 10:50:00,121.685,121.79,121.6,121.685,1073.0,BURL +2023-10-16 10:49:00,121.72,121.72,121.61,121.65,4691.0,BURL +2023-10-16 10:48:00,121.745,121.83,121.66,121.72,1676.0,BURL +2023-10-16 10:47:00,121.72,121.8,121.67,121.67,1121.0,BURL +2023-10-16 10:46:00,121.775,121.775,121.63,121.63,859.0,BURL +2023-10-16 10:45:00,121.825,121.905,121.65,121.75,2950.0,BURL +2023-10-16 10:44:00,121.68,121.85,121.59,121.818,2774.0,BURL +2023-10-16 10:43:00,121.59,121.675,121.59,121.675,581.0,BURL +2023-10-16 10:42:00,121.725,121.725,121.625,121.66,1671.0,BURL +2023-10-16 10:41:00,121.81,121.81,121.7,121.7,2644.0,BURL +2023-10-16 10:40:00,121.73,121.77,121.64,121.69,5309.0,BURL +2023-10-16 10:39:00,121.8,121.86,121.77,121.835,2048.0,BURL +2023-10-16 10:38:00,121.83,121.96,121.79,121.875,2485.0,BURL +2023-10-16 10:37:00,121.8,121.94,121.79,121.885,1010.0,BURL +2023-10-16 10:36:00,122.01,122.01,121.88,121.95,1219.0,BURL +2023-10-16 10:35:00,121.95,122.095,121.84,122.095,1703.0,BURL +2023-10-16 10:34:00,122.05,122.05,121.93,121.96,2065.0,BURL +2023-10-16 10:33:00,122.11,122.16,122.08,122.16,1128.0,BURL +2023-10-16 10:32:00,121.65,122.085,121.65,122.085,8769.0,BURL +2023-10-16 10:31:00,121.645,121.7,121.645,121.65,837.0,BURL +2023-10-16 10:30:00,121.465,121.73,121.42,121.67,7244.0,BURL +2023-10-16 10:29:00,121.49,121.49,121.37,121.463,1653.0,BURL +2023-10-16 10:28:00,121.465,121.485,121.465,121.485,420.0,BURL +2023-10-16 10:27:00,121.675,121.72,121.35,121.35,3616.0,BURL +2023-10-16 10:26:00,121.575,121.68,121.575,121.66,2236.0,BURL +2023-10-16 10:25:00,121.84,121.84,121.49,121.49,10754.0,BURL +2023-10-16 10:24:00,121.905,121.905,121.745,121.845,2413.0,BURL +2023-10-16 10:23:00,121.915,121.915,121.83,121.91,2100.0,BURL +2023-10-16 10:22:00,121.57,121.84,121.57,121.84,2111.0,BURL +2023-10-16 10:21:00,121.515,121.6,121.3,121.6,3727.0,BURL +2023-10-16 10:20:00,121.475,121.575,121.47,121.47,1260.0,BURL +2023-10-16 10:19:00,121.637,121.637,121.38,121.4,4364.0,BURL +2023-10-16 10:18:00,121.73,121.8,121.49,121.56,3041.0,BURL +2023-10-16 10:17:00,121.81,121.81,121.48,121.72,3485.0,BURL +2023-10-16 10:16:00,121.77,121.77,121.71,121.77,605.0,BURL +2023-10-16 10:15:00,121.615,121.9,121.615,121.875,5737.0,BURL +2023-10-16 10:14:00,121.615,121.71,121.5,121.62,2707.0,BURL +2023-10-16 10:13:00,121.35,121.355,121.33,121.35,3680.0,BURL +2023-10-16 10:12:00,120.92,121.22,120.92,121.19,4452.0,BURL +2023-10-16 10:11:00,120.8,120.92,120.72,120.855,4201.0,BURL +2023-10-16 10:10:00,120.805,120.87,120.72,120.72,2896.0,BURL +2023-10-16 10:09:00,120.905,120.96,120.65,120.805,12929.0,BURL +2023-10-16 10:08:00,120.79,120.91,120.67,120.903,2890.0,BURL +2023-10-16 10:07:00,120.81,120.89,120.81,120.81,2083.0,BURL +2023-10-16 10:06:00,120.655,120.805,120.655,120.72,3318.0,BURL +2023-10-16 10:05:00,120.61,120.68,120.6,120.6,1060.0,BURL +2023-10-16 10:04:00,120.75,120.76,120.65,120.65,3494.0,BURL +2023-10-16 10:03:00,121.22,121.22,120.9,120.9,3023.0,BURL +2023-10-16 10:02:00,121.26,121.28,121.15,121.15,1248.0,BURL +2023-10-16 10:01:00,120.75,121.05,120.75,121.05,1877.0,BURL +2023-10-16 10:00:00,121.265,121.265,120.8,120.83,5065.0,BURL +2023-10-16 09:59:00,121.22,121.38,121.08,121.37,3551.0,BURL +2023-10-16 09:57:00,121.325,121.325,121.15,121.16,1414.0,BURL +2023-10-16 09:56:00,121.42,121.53,121.17,121.17,2723.0,BURL +2023-10-16 09:55:00,121.66,121.66,121.32,121.32,1875.0,BURL +2023-10-16 09:54:00,121.57,121.57,121.57,121.57,243.0,BURL +2023-10-16 09:53:00,121.6,121.6,121.42,121.42,2302.0,BURL +2023-10-16 09:52:00,121.38,121.74,121.38,121.665,2428.0,BURL +2023-10-16 09:51:00,121.35,121.37,121.25,121.37,1630.0,BURL +2023-10-16 09:50:00,120.61,120.745,120.54,120.745,1878.0,BURL +2023-10-16 09:49:00,120.31,120.596,120.21,120.33,1505.0,BURL +2023-10-16 09:48:00,121.01,121.19,120.33,120.33,9381.0,BURL +2023-10-16 09:47:00,120.55,120.74,120.55,120.74,2548.0,BURL +2023-10-16 09:46:00,120.38,120.56,120.31,120.31,1211.0,BURL +2023-10-16 09:45:00,120.3,120.3,120.226,120.226,493.0,BURL +2023-10-16 09:44:00,120.15,120.29,120.15,120.15,723.0,BURL +2023-10-16 09:43:00,119.84,119.84,119.84,119.84,1064.0,BURL +2023-10-16 09:42:00,119.28,119.4,119.14,119.395,2345.0,BURL +2023-10-16 09:40:00,119.69,119.77,119.43,119.43,7712.0,BURL +2023-10-16 09:39:00,119.52,119.52,119.49,119.49,717.0,BURL +2023-10-16 09:38:00,119.39,119.65,119.35,119.65,2741.0,BURL +2023-10-16 09:37:00,119.59,119.59,119.39,119.41,1784.0,BURL +2023-10-16 09:36:00,119.4,119.4,119.4,119.4,422.0,BURL +2023-10-16 09:35:00,119.535,119.74,119.535,119.54,611.0,BURL +2023-10-16 09:34:00,119.485,119.5,119.485,119.5,1623.0,BURL +2023-10-16 09:33:00,119.3,119.8,119.3,119.8,1323.0,BURL +2023-10-16 09:32:00,119.29,119.29,119.29,119.29,144.0,BURL +2023-10-16 09:31:00,118.26,118.905,118.26,118.905,546.0,BURL +2023-10-16 09:30:00,118.37,118.37,118.37,118.37,5459.0,BURL +2023-10-16 09:22:00,117.95,118.48,117.94,118.48,125.0,BURL +2023-10-16 08:43:00,116.25,116.25,116.25,116.25,200.0,BURL +2023-10-16 08:27:00,116.31,116.31,116.31,116.31,86153.0,BURL +2023-10-16 07:10:00,116.29,116.29,116.29,116.29,1.0,BURL +2023-10-16 04:29:00,118.03,118.03,118.03,118.03,1.0,BURL +2023-10-13 19:00:00,116.31,116.31,116.31,116.31,154229.0,BURL +2023-10-13 18:30:00,116.31,116.31,116.31,116.31,154229.0,BURL +2023-10-13 18:04:00,116.79,116.79,116.79,116.79,3.0,BURL +2023-10-13 17:39:00,116.4,116.4,116.4,116.4,50.0,BURL +2023-10-13 16:54:00,116.31,116.31,116.31,116.31,1.0,BURL +2023-10-13 16:38:00,116.31,116.31,116.31,116.31,550.0,BURL +2023-10-13 16:24:00,117.99,117.99,116.06,116.06,2.0,BURL +2023-10-13 16:21:00,118.28,118.28,118.28,118.28,1.0,BURL +2023-10-13 16:19:00,116.31,116.31,116.31,116.31,476.0,BURL +2023-10-13 16:10:00,116.31,116.31,116.31,116.31,154229.0,BURL +2023-10-13 16:07:00,116.06,116.06,116.06,116.06,1.0,BURL +2023-10-13 16:02:00,118.34,118.34,118.34,118.34,100.0,BURL +2023-10-13 16:00:00,116.31,116.31,116.3,116.31,316194.0,BURL +2023-10-13 15:59:00,116.095,116.33,116.08,116.31,69922.0,BURL +2023-10-13 15:58:00,116.04,116.12,116.02,116.11,41238.0,BURL +2023-10-13 15:57:00,116.072,116.072,116.01,116.02,24883.0,BURL +2023-10-13 15:56:00,116.03,116.11,116.03,116.06,27776.0,BURL +2023-10-13 15:55:00,116.02,116.04,115.92,116.015,25852.0,BURL +2023-10-13 15:54:00,115.98,116.029,115.89,116.01,15954.0,BURL +2023-10-13 15:53:00,116.02,116.07,115.95,115.97,19994.0,BURL +2023-10-13 15:52:00,116.04,116.1,115.98,116.03,17986.0,BURL +2023-10-13 15:51:00,116.02,116.12,115.97,116.04,16921.0,BURL +2023-10-13 15:50:00,115.91,116.06,115.91,116.035,15377.0,BURL +2023-10-13 15:49:00,115.935,115.97,115.9,115.911,6350.0,BURL +2023-10-13 15:48:00,115.885,115.96,115.85,115.93,9002.0,BURL +2023-10-13 15:47:00,115.895,115.915,115.8,115.88,11743.0,BURL +2023-10-13 15:46:00,115.81,115.92,115.81,115.9,8049.0,BURL +2023-10-13 15:45:00,115.8,115.86,115.78,115.825,4661.0,BURL +2023-10-13 15:44:00,115.8,115.81,115.72,115.74,2020.0,BURL +2023-10-13 15:43:00,115.91,115.96,115.7,115.805,15722.0,BURL +2023-10-13 15:42:00,115.93,115.955,115.89,115.9,3977.0,BURL +2023-10-13 15:41:00,116.0,116.06,115.97,115.97,6544.0,BURL +2023-10-13 15:40:00,115.96,116.03,115.945,116.03,5478.0,BURL +2023-10-13 15:39:00,115.972,115.98,115.92,115.96,4167.0,BURL +2023-10-13 15:38:00,116.03,116.055,115.96,115.96,5263.0,BURL +2023-10-13 15:37:00,116.09,116.1,116.04,116.074,2900.0,BURL +2023-10-13 15:36:00,116.025,116.07,115.98,116.05,3798.0,BURL +2023-10-13 15:35:00,115.97,116.065,115.96,115.99,4136.0,BURL +2023-10-13 15:34:00,116.185,116.185,115.98,115.99,4506.0,BURL +2023-10-13 15:33:00,116.19,116.19,116.12,116.16,2095.0,BURL +2023-10-13 15:32:00,116.105,116.2,116.105,116.19,4053.0,BURL +2023-10-13 15:31:00,115.95,116.11,115.95,116.08,4603.0,BURL +2023-10-13 15:30:00,115.89,115.985,115.817,115.985,3295.0,BURL +2023-10-13 15:29:00,115.84,115.85,115.77,115.845,3144.0,BURL +2023-10-13 15:28:00,115.82,115.83,115.75,115.78,2007.0,BURL +2023-10-13 15:27:00,115.77,115.89,115.75,115.79,6477.0,BURL +2023-10-13 15:26:00,115.73,115.84,115.73,115.735,4584.0,BURL +2023-10-13 15:25:00,115.84,115.84,115.8,115.8,2268.0,BURL +2023-10-13 15:24:00,115.744,115.85,115.69,115.845,4319.0,BURL +2023-10-13 15:23:00,115.72,115.73,115.66,115.71,3103.0,BURL +2023-10-13 15:22:00,115.94,115.94,115.72,115.75,8728.0,BURL +2023-10-13 15:21:00,116.04,116.1,115.94,115.94,4458.0,BURL +2023-10-13 15:20:00,116.13,116.13,116.07,116.08,1629.0,BURL +2023-10-13 15:19:00,116.29,116.29,116.055,116.055,3024.0,BURL +2023-10-13 15:18:00,116.26,116.28,116.26,116.28,398.0,BURL +2023-10-13 15:17:00,116.2,116.301,116.195,116.301,3510.0,BURL +2023-10-13 15:16:00,116.18,116.18,116.18,116.18,272.0,BURL +2023-10-13 15:15:00,116.31,116.31,116.105,116.16,4436.0,BURL +2023-10-13 15:14:00,116.24,116.37,116.24,116.36,1789.0,BURL +2023-10-13 15:13:00,116.365,116.365,116.27,116.27,965.0,BURL +2023-10-13 15:12:00,116.285,116.515,116.285,116.33,5814.0,BURL +2023-10-13 15:11:00,116.31,116.32,116.27,116.27,1537.0,BURL +2023-10-13 15:10:00,116.18,116.27,116.17,116.27,1888.0,BURL +2023-10-13 15:09:00,116.27,116.27,116.19,116.228,3558.0,BURL +2023-10-13 15:08:00,116.26,116.323,116.26,116.323,642.0,BURL +2023-10-13 15:07:00,116.1,116.26,116.08,116.26,3595.0,BURL +2023-10-13 15:06:00,116.235,116.235,115.98,116.04,5580.0,BURL +2023-10-13 15:05:00,116.18,116.235,116.16,116.235,2994.0,BURL +2023-10-13 15:04:00,116.18,116.24,116.13,116.24,1162.0,BURL +2023-10-13 15:03:00,116.15,116.195,116.1,116.195,5803.0,BURL +2023-10-13 15:02:00,115.985,116.18,115.985,116.135,9388.0,BURL +2023-10-13 15:01:00,115.94,115.985,115.94,115.985,828.0,BURL +2023-10-13 15:00:00,115.975,115.985,115.965,115.965,812.0,BURL +2023-10-13 14:59:00,115.91,116.02,115.88,115.95,4029.0,BURL +2023-10-13 14:58:00,115.86,115.97,115.84,115.92,3131.0,BURL +2023-10-13 14:57:00,115.81,115.88,115.8,115.88,1908.0,BURL +2023-10-13 14:56:00,115.89,115.89,115.85,115.87,2928.0,BURL +2023-10-13 14:55:00,116.002,116.03,115.9,115.9,2334.0,BURL +2023-10-13 14:54:00,115.93,116.0,115.93,115.99,1620.0,BURL +2023-10-13 14:53:00,115.87,115.93,115.87,115.93,1030.0,BURL +2023-10-13 14:52:00,115.84,115.97,115.84,115.88,6656.0,BURL +2023-10-13 14:51:00,115.875,115.88,115.81,115.835,1370.0,BURL +2023-10-13 14:50:00,115.91,115.93,115.815,115.815,4459.0,BURL +2023-10-13 14:49:00,115.96,115.98,115.93,115.93,1234.0,BURL +2023-10-13 14:48:00,115.98,116.0,115.96,115.96,1783.0,BURL +2023-10-13 14:47:00,116.08,116.08,116.0,116.02,3283.0,BURL +2023-10-13 14:46:00,116.105,116.11,116.04,116.05,1967.0,BURL +2023-10-13 14:45:00,116.205,116.205,116.1,116.165,1499.0,BURL +2023-10-13 14:44:00,116.36,116.36,116.27,116.27,1558.0,BURL +2023-10-13 14:43:00,116.43,116.43,116.41,116.41,1058.0,BURL +2023-10-13 14:42:00,116.515,116.52,116.41,116.41,1623.0,BURL +2023-10-13 14:41:00,116.435,116.475,116.435,116.475,885.0,BURL +2023-10-13 14:40:00,116.365,116.425,116.31,116.425,2979.0,BURL +2023-10-13 14:39:00,116.415,116.415,116.34,116.35,1351.0,BURL +2023-10-13 14:38:00,116.4,116.425,116.37,116.415,1193.0,BURL +2023-10-13 14:37:00,116.45,116.46,116.4,116.4,1276.0,BURL +2023-10-13 14:36:00,116.62,116.62,116.49,116.5,6191.0,BURL +2023-10-13 14:35:00,116.76,116.76,116.61,116.63,7377.0,BURL +2023-10-13 14:34:00,116.837,116.84,116.8,116.8,828.0,BURL +2023-10-13 14:33:00,116.71,116.965,116.7,116.845,4073.0,BURL +2023-10-13 14:32:00,116.695,116.74,116.66,116.705,3260.0,BURL +2023-10-13 14:31:00,116.56,116.72,116.56,116.7,3729.0,BURL +2023-10-13 14:30:00,116.55,116.685,116.525,116.57,6213.0,BURL +2023-10-13 14:29:00,116.5,116.59,116.49,116.59,2857.0,BURL +2023-10-13 14:28:00,116.495,116.513,116.47,116.5,1076.0,BURL +2023-10-13 14:27:00,116.53,116.53,116.45,116.49,3772.0,BURL +2023-10-13 14:26:00,116.69,116.69,116.57,116.57,1526.0,BURL +2023-10-13 14:25:00,116.75,116.75,116.61,116.68,3097.0,BURL +2023-10-13 14:24:00,116.94,116.96,116.785,116.795,3196.0,BURL +2023-10-13 14:23:00,116.71,116.92,116.71,116.89,5173.0,BURL +2023-10-13 14:22:00,116.705,116.705,116.675,116.675,1275.0,BURL +2023-10-13 14:21:00,116.82,116.84,116.72,116.72,4141.0,BURL +2023-10-13 14:20:00,116.77,116.825,116.77,116.825,1363.0,BURL +2023-10-13 14:19:00,116.835,116.835,116.835,116.835,623.0,BURL +2023-10-13 14:18:00,116.84,116.84,116.835,116.835,225.0,BURL +2023-10-13 14:17:00,116.645,116.805,116.595,116.78,3375.0,BURL +2023-10-13 14:16:00,116.69,116.84,116.605,116.62,4427.0,BURL +2023-10-13 14:15:00,116.69,116.69,116.69,116.69,1000.0,BURL +2023-10-13 14:14:00,116.79,116.79,116.75,116.75,739.0,BURL +2023-10-13 14:13:00,116.81,116.82,116.76,116.785,2131.0,BURL +2023-10-13 14:12:00,116.685,116.835,116.685,116.835,1632.0,BURL +2023-10-13 14:11:00,116.62,116.73,116.62,116.73,3967.0,BURL +2023-10-13 14:10:00,116.61,116.68,116.61,116.65,2098.0,BURL +2023-10-13 14:09:00,116.7,116.7,116.6,116.65,2428.0,BURL +2023-10-13 14:08:00,116.78,116.78,116.78,116.78,4095.0,BURL +2023-10-13 14:07:00,116.8,116.8,116.66,116.66,2510.0,BURL +2023-10-13 14:06:00,116.89,116.92,116.78,116.78,2465.0,BURL +2023-10-13 14:05:00,116.69,116.8,116.67,116.79,7308.0,BURL +2023-10-13 14:04:00,116.74,116.74,116.67,116.67,1656.0,BURL +2023-10-13 14:03:00,116.82,116.82,116.725,116.725,1668.0,BURL +2023-10-13 14:02:00,116.94,116.94,116.82,116.858,3885.0,BURL +2023-10-13 14:01:00,116.89,116.92,116.89,116.9,1578.0,BURL +2023-10-13 14:00:00,116.79,116.83,116.79,116.83,841.0,BURL +2023-10-13 13:59:00,116.8,116.81,116.7,116.765,2634.0,BURL +2023-10-13 13:58:00,116.79,116.85,116.755,116.85,1306.0,BURL +2023-10-13 13:57:00,116.76,116.76,116.655,116.71,1390.0,BURL +2023-10-13 13:56:00,116.82,116.83,116.8,116.815,1075.0,BURL +2023-10-13 13:55:00,116.85,116.91,116.8,116.91,2906.0,BURL +2023-10-13 13:54:00,116.8,116.91,116.76,116.91,2990.0,BURL +2023-10-13 13:53:00,116.84,116.84,116.76,116.83,2298.0,BURL +2023-10-13 13:52:00,116.93,117.0,116.85,116.85,4286.0,BURL +2023-10-13 13:51:00,116.96,116.98,116.885,116.89,1946.0,BURL +2023-10-13 13:50:00,116.85,117.0,116.85,117.0,1486.0,BURL +2023-10-13 13:49:00,116.7,116.81,116.685,116.795,2790.0,BURL +2023-10-13 13:48:00,116.65,116.655,116.6,116.655,2724.0,BURL +2023-10-13 13:47:00,116.67,116.735,116.62,116.69,881.0,BURL +2023-10-13 13:46:00,116.71,116.72,116.61,116.61,2604.0,BURL +2023-10-13 13:45:00,116.56,116.68,116.56,116.66,3068.0,BURL +2023-10-13 13:44:00,116.63,116.63,116.56,116.625,2334.0,BURL +2023-10-13 13:43:00,116.81,116.82,116.67,116.67,2514.0,BURL +2023-10-13 13:42:00,116.555,116.735,116.555,116.735,1102.0,BURL +2023-10-13 13:41:00,116.295,116.48,116.295,116.48,4070.0,BURL +2023-10-13 13:40:00,116.29,116.335,116.23,116.23,3805.0,BURL +2023-10-13 13:39:00,116.25,116.25,116.25,116.25,283.0,BURL +2023-10-13 13:38:00,116.385,116.39,116.22,116.22,2306.0,BURL +2023-10-13 13:37:00,116.33,116.42,116.3,116.36,3022.0,BURL +2023-10-13 13:36:00,116.56,116.605,116.32,116.345,10181.0,BURL +2023-10-13 13:34:00,116.19,116.47,116.19,116.46,3515.0,BURL +2023-10-13 13:33:00,116.175,116.24,116.175,116.23,1734.0,BURL +2023-10-13 13:32:00,116.16,116.16,116.105,116.105,1722.0,BURL +2023-10-13 13:31:00,116.21,116.21,116.2,116.2,1006.0,BURL +2023-10-13 13:30:00,116.35,116.35,116.24,116.24,874.0,BURL +2023-10-13 13:29:00,116.4,116.4,116.35,116.35,965.0,BURL +2023-10-13 13:28:00,116.42,116.42,116.33,116.38,2433.0,BURL +2023-10-13 13:27:00,116.45,116.49,116.44,116.49,948.0,BURL +2023-10-13 13:26:00,116.5,116.53,116.46,116.465,1026.0,BURL +2023-10-13 13:25:00,116.53,116.53,116.5,116.5,2128.0,BURL +2023-10-13 13:24:00,116.615,116.615,116.615,116.615,112.0,BURL +2023-10-13 13:23:00,116.615,116.615,116.55,116.56,1840.0,BURL +2023-10-13 13:22:00,116.48,116.605,116.48,116.605,1238.0,BURL +2023-10-13 13:21:00,116.56,116.56,116.525,116.55,982.0,BURL +2023-10-13 13:20:00,116.64,116.64,116.62,116.62,449.0,BURL +2023-10-13 13:19:00,116.63,116.63,116.55,116.55,709.0,BURL +2023-10-13 13:18:00,116.48,116.59,116.48,116.59,904.0,BURL +2023-10-13 13:17:00,116.44,116.45,116.41,116.41,1130.0,BURL +2023-10-13 13:16:00,116.42,116.47,116.42,116.47,1979.0,BURL +2023-10-13 13:15:00,116.422,116.422,116.422,116.422,843.0,BURL +2023-10-13 13:14:00,116.41,116.41,116.41,116.41,471.0,BURL +2023-10-13 13:13:00,116.47,116.47,116.43,116.43,741.0,BURL +2023-10-13 13:12:00,116.56,116.56,116.53,116.53,1657.0,BURL +2023-10-13 13:11:00,116.44,116.55,116.38,116.55,2818.0,BURL +2023-10-13 13:10:00,116.505,116.505,116.5,116.5,547.0,BURL +2023-10-13 13:09:00,116.29,116.39,116.29,116.39,2449.0,BURL +2023-10-13 13:08:00,116.18,116.24,116.18,116.24,499.0,BURL +2023-10-13 13:07:00,116.15,116.2,116.15,116.2,748.0,BURL +2023-10-13 13:06:00,116.37,116.37,116.19,116.19,1932.0,BURL +2023-10-13 13:05:00,116.41,116.435,116.4,116.435,642.0,BURL +2023-10-13 13:04:00,116.51,116.51,116.485,116.485,1143.0,BURL +2023-10-13 13:02:00,116.5,116.555,116.5,116.5,1852.0,BURL +2023-10-13 13:01:00,116.52,116.6,116.48,116.5,1725.0,BURL +2023-10-13 13:00:00,116.55,116.59,116.495,116.59,1756.0,BURL +2023-10-13 12:59:00,116.42,116.55,116.42,116.55,2015.0,BURL +2023-10-13 12:58:00,116.45,116.535,116.36,116.46,3130.0,BURL +2023-10-13 12:57:00,116.63,116.63,116.47,116.475,1760.0,BURL +2023-10-13 12:55:00,116.45,116.46,116.45,116.46,789.0,BURL +2023-10-13 12:54:00,116.31,116.31,116.31,116.31,201.0,BURL +2023-10-13 12:53:00,116.51,116.54,116.33,116.33,2094.0,BURL +2023-10-13 12:52:00,116.15,116.41,116.09,116.41,5565.0,BURL +2023-10-13 12:51:00,116.195,116.195,116.195,116.195,301.0,BURL +2023-10-13 12:50:00,116.37,116.37,116.2,116.205,1885.0,BURL +2023-10-13 12:49:00,116.46,116.46,116.37,116.38,1415.0,BURL +2023-10-13 12:48:00,116.61,116.65,116.5,116.51,5051.0,BURL +2023-10-13 12:47:00,116.74,116.79,116.66,116.69,4072.0,BURL +2023-10-13 12:46:00,116.74,116.763,116.7,116.763,1566.0,BURL +2023-10-13 12:45:00,116.68,116.71,116.65,116.71,2288.0,BURL +2023-10-13 12:44:00,116.72,116.735,116.66,116.735,789.0,BURL +2023-10-13 12:43:00,116.7,116.745,116.63,116.745,4008.0,BURL +2023-10-13 12:42:00,116.69,116.69,116.69,116.69,444.0,BURL +2023-10-13 12:41:00,116.61,116.693,116.61,116.693,1603.0,BURL +2023-10-13 12:40:00,116.53,116.6,116.53,116.6,1230.0,BURL +2023-10-13 12:39:00,116.53,116.54,116.485,116.53,2004.0,BURL +2023-10-13 12:38:00,116.52,116.55,116.41,116.49,5266.0,BURL +2023-10-13 12:37:00,116.56,116.56,116.525,116.56,1274.0,BURL +2023-10-13 12:36:00,116.64,116.64,116.49,116.505,3818.0,BURL +2023-10-13 12:35:00,116.68,116.68,116.68,116.68,261.0,BURL +2023-10-13 12:34:00,116.685,116.695,116.685,116.695,489.0,BURL +2023-10-13 12:33:00,116.61,116.72,116.61,116.65,3777.0,BURL +2023-10-13 12:32:00,116.57,116.66,116.57,116.65,3041.0,BURL +2023-10-13 12:31:00,116.506,116.57,116.49,116.49,780.0,BURL +2023-10-13 12:30:00,116.53,116.565,116.53,116.565,865.0,BURL +2023-10-13 12:29:00,116.64,116.65,116.54,116.56,2554.0,BURL +2023-10-13 12:28:00,116.71,116.71,116.665,116.69,1727.0,BURL +2023-10-13 12:27:00,116.62,116.62,116.62,116.62,763.0,BURL +2023-10-13 12:26:00,116.603,116.73,116.58,116.63,3255.0,BURL +2023-10-13 12:25:00,116.65,116.65,116.61,116.61,2264.0,BURL +2023-10-13 12:24:00,116.78,116.78,116.66,116.715,2112.0,BURL +2023-10-13 12:23:00,116.73,116.73,116.73,116.73,284.0,BURL +2023-10-13 12:22:00,116.81,116.82,116.715,116.715,3098.0,BURL +2023-10-13 12:21:00,116.94,116.94,116.82,116.82,4092.0,BURL +2023-10-13 12:20:00,116.84,117.0,116.79,116.91,3022.0,BURL +2023-10-13 12:19:00,116.805,116.805,116.805,116.805,420.0,BURL +2023-10-13 12:18:00,116.78,116.78,116.74,116.75,1517.0,BURL +2023-10-13 12:17:00,116.665,116.695,116.62,116.62,897.0,BURL +2023-10-13 12:16:00,116.34,116.69,116.34,116.605,6017.0,BURL +2023-10-13 12:15:00,116.385,116.385,116.31,116.315,1462.0,BURL +2023-10-13 12:14:00,116.385,116.385,116.32,116.32,796.0,BURL +2023-10-13 12:13:00,116.31,116.326,116.31,116.326,595.0,BURL +2023-10-13 12:12:00,116.41,116.42,116.32,116.32,1413.0,BURL +2023-10-13 12:11:00,116.47,116.5,116.415,116.415,1725.0,BURL +2023-10-13 12:10:00,116.525,116.53,116.525,116.53,336.0,BURL +2023-10-13 12:09:00,116.525,116.535,116.525,116.525,1388.0,BURL +2023-10-13 12:08:00,116.46,116.515,116.46,116.515,1269.0,BURL +2023-10-13 12:07:00,116.42,116.63,116.42,116.54,6812.0,BURL +2023-10-13 12:06:00,116.39,116.43,116.39,116.4,1970.0,BURL +2023-10-13 12:05:00,116.39,116.43,116.39,116.395,1163.0,BURL +2023-10-13 12:04:00,116.49,116.52,116.405,116.405,3233.0,BURL +2023-10-13 12:03:00,116.47,116.51,116.47,116.49,1716.0,BURL +2023-10-13 12:02:00,116.4,116.455,116.4,116.45,1370.0,BURL +2023-10-13 12:01:00,116.225,116.48,116.225,116.365,6695.0,BURL +2023-10-13 12:00:00,116.295,116.295,116.18,116.18,2718.0,BURL +2023-10-13 11:59:00,116.245,116.42,116.2,116.26,5772.0,BURL +2023-10-13 11:58:00,116.3,116.305,116.19,116.19,2054.0,BURL +2023-10-13 11:57:00,116.515,116.515,116.28,116.3,2092.0,BURL +2023-10-13 11:56:00,116.46,116.51,116.4,116.51,2624.0,BURL +2023-10-13 11:55:00,116.59,116.59,116.35,116.35,3448.0,BURL +2023-10-13 11:54:00,116.65,116.7,116.6,116.645,3676.0,BURL +2023-10-13 11:53:00,116.765,116.765,116.765,116.765,135.0,BURL +2023-10-13 11:52:00,116.88,116.88,116.75,116.755,2285.0,BURL +2023-10-13 11:51:00,116.85,116.99,116.81,116.953,2920.0,BURL +2023-10-13 11:50:00,116.845,116.85,116.84,116.85,1104.0,BURL +2023-10-13 11:49:00,116.885,116.885,116.77,116.77,2750.0,BURL +2023-10-13 11:48:00,116.88,116.92,116.84,116.84,1514.0,BURL +2023-10-13 11:47:00,116.75,116.84,116.67,116.83,43372.0,BURL +2023-10-13 11:46:00,116.73,116.79,116.73,116.75,2806.0,BURL +2023-10-13 11:45:00,116.635,116.74,116.56,116.71,3350.0,BURL +2023-10-13 11:44:00,116.62,116.63,116.62,116.625,1028.0,BURL +2023-10-13 11:43:00,116.59,116.71,116.56,116.68,3244.0,BURL +2023-10-13 11:42:00,116.895,116.895,116.64,116.64,3958.0,BURL +2023-10-13 11:41:00,116.82,116.92,116.82,116.895,5620.0,BURL +2023-10-13 11:40:00,116.84,116.87,116.8,116.84,2842.0,BURL +2023-10-13 11:39:00,116.755,116.9,116.755,116.87,5983.0,BURL +2023-10-13 11:38:00,116.7,116.76,116.7,116.755,1498.0,BURL +2023-10-13 11:37:00,116.8,116.8,116.69,116.74,1142.0,BURL +2023-10-13 11:36:00,116.845,116.88,116.8,116.845,1855.0,BURL +2023-10-13 11:35:00,117.045,117.1,116.786,116.786,9418.0,BURL +2023-10-13 11:34:00,117.0,117.0,117.0,117.0,447.0,BURL +2023-10-13 11:33:00,117.05,117.05,116.95,116.97,2480.0,BURL +2023-10-13 11:32:00,116.96,117.035,116.945,117.035,1914.0,BURL +2023-10-13 11:31:00,116.84,117.0,116.84,116.92,3323.0,BURL +2023-10-13 11:29:00,116.54,116.87,116.54,116.83,4673.0,BURL +2023-10-13 11:28:00,116.65,116.66,116.575,116.645,3427.0,BURL +2023-10-13 11:27:00,116.75,116.775,116.53,116.705,4705.0,BURL +2023-10-13 11:26:00,116.78,116.82,116.76,116.77,2865.0,BURL +2023-10-13 11:25:00,116.755,116.87,116.745,116.83,2790.0,BURL +2023-10-13 11:24:00,116.8,116.8,116.72,116.72,810.0,BURL +2023-10-13 11:23:00,116.81,116.81,116.78,116.81,1633.0,BURL +2023-10-13 11:22:00,116.845,116.91,116.84,116.89,3133.0,BURL +2023-10-13 11:21:00,116.59,116.89,116.59,116.79,11012.0,BURL +2023-10-13 11:20:00,116.75,116.78,116.52,116.52,6074.0,BURL +2023-10-13 11:19:00,116.8,116.8,116.74,116.8,686.0,BURL +2023-10-13 11:18:00,116.755,116.83,116.725,116.8,3015.0,BURL +2023-10-13 11:17:00,116.735,116.803,116.7,116.74,1142.0,BURL +2023-10-13 11:16:00,116.665,116.73,116.62,116.71,2028.0,BURL +2023-10-13 11:15:00,116.652,116.675,116.652,116.67,1367.0,BURL +2023-10-13 11:14:00,116.5,116.72,116.495,116.63,7417.0,BURL +2023-10-13 11:13:00,116.54,116.56,116.46,116.49,3445.0,BURL +2023-10-13 11:12:00,116.62,116.625,116.59,116.59,904.0,BURL +2023-10-13 11:11:00,116.97,116.97,116.6,116.6,3821.0,BURL +2023-10-13 11:10:00,116.945,117.05,116.93,117.04,3194.0,BURL +2023-10-13 11:09:00,116.72,117.0,116.72,116.925,6765.0,BURL +2023-10-13 11:08:00,116.92,116.92,116.86,116.86,1077.0,BURL +2023-10-13 11:07:00,117.09,117.16,116.95,116.95,3811.0,BURL +2023-10-13 11:06:00,117.04,117.145,117.01,117.085,1743.0,BURL +2023-10-13 11:05:00,117.1,117.17,117.02,117.105,1486.0,BURL +2023-10-13 11:04:00,117.33,117.39,117.18,117.205,4512.0,BURL +2023-10-13 11:03:00,117.45,117.46,117.28,117.28,2101.0,BURL +2023-10-13 11:02:00,117.52,117.52,117.52,117.52,185.0,BURL +2023-10-13 11:01:00,117.42,117.55,117.35,117.54,3580.0,BURL +2023-10-13 11:00:00,117.62,117.62,117.5,117.55,2715.0,BURL +2023-10-13 10:59:00,117.69,117.69,117.57,117.66,3376.0,BURL +2023-10-13 10:58:00,117.55,117.68,117.55,117.625,1080.0,BURL +2023-10-13 10:57:00,117.47,117.69,117.47,117.55,2646.0,BURL +2023-10-13 10:56:00,117.325,117.47,117.25,117.47,1288.0,BURL +2023-10-13 10:55:00,117.47,117.48,117.06,117.305,21693.0,BURL +2023-10-13 10:54:00,116.87,117.34,116.87,117.29,26563.0,BURL +2023-10-13 10:53:00,116.98,116.99,116.92,116.925,1806.0,BURL +2023-10-13 10:52:00,117.04,117.09,117.04,117.05,790.0,BURL +2023-10-13 10:51:00,117.027,117.04,116.95,117.04,1870.0,BURL +2023-10-13 10:50:00,117.05,117.09,116.89,117.035,8216.0,BURL +2023-10-13 10:49:00,117.13,117.2,117.05,117.12,4837.0,BURL +2023-10-13 10:48:00,117.18,117.195,117.13,117.14,2585.0,BURL +2023-10-13 10:47:00,117.32,117.36,117.23,117.23,4305.0,BURL +2023-10-13 10:46:00,117.33,117.39,117.27,117.27,1835.0,BURL +2023-10-13 10:45:00,117.34,117.41,117.315,117.37,1747.0,BURL +2023-10-13 10:44:00,117.475,117.475,117.29,117.32,1701.0,BURL +2023-10-13 10:43:00,117.35,117.52,117.35,117.51,6804.0,BURL +2023-10-13 10:42:00,117.31,117.38,117.31,117.38,768.0,BURL +2023-10-13 10:41:00,117.28,117.43,117.28,117.31,5500.0,BURL +2023-10-13 10:40:00,117.585,117.585,117.23,117.28,14993.0,BURL +2023-10-13 10:39:00,117.58,117.58,117.58,117.58,275.0,BURL +2023-10-13 10:38:00,117.65,117.65,117.49,117.49,2338.0,BURL +2023-10-13 10:37:00,117.6,117.6,117.5,117.6,2334.0,BURL +2023-10-13 10:36:00,117.75,117.765,117.53,117.53,2847.0,BURL +2023-10-13 10:35:00,117.955,117.975,117.76,117.79,3224.0,BURL +2023-10-13 10:34:00,117.97,117.99,117.81,117.85,2579.0,BURL +2023-10-13 10:33:00,118.015,118.05,118.0,118.03,2384.0,BURL +2023-10-13 10:32:00,117.66,118.03,117.64,117.96,5051.0,BURL +2023-10-13 10:31:00,117.43,117.64,117.43,117.64,3775.0,BURL +2023-10-13 10:30:00,117.495,117.495,117.37,117.45,2071.0,BURL +2023-10-13 10:29:00,117.49,117.6,117.42,117.49,4046.0,BURL +2023-10-13 10:28:00,117.56,117.56,117.55,117.55,417.0,BURL +2023-10-13 10:27:00,117.55,117.63,117.55,117.55,2957.0,BURL +2023-10-13 10:26:00,117.635,117.64,117.54,117.54,2104.0,BURL +2023-10-13 10:25:00,117.64,117.71,117.635,117.71,1102.0,BURL +2023-10-13 10:24:00,117.66,117.72,117.62,117.62,1772.0,BURL +2023-10-13 10:23:00,118.0,118.08,117.705,117.705,9969.0,BURL +2023-10-13 10:22:00,117.85,117.85,117.85,117.85,964.0,BURL +2023-10-13 10:21:00,117.9,117.935,117.9,117.93,2642.0,BURL +2023-10-13 10:20:00,117.77,117.93,117.77,117.86,2253.0,BURL +2023-10-13 10:19:00,117.77,117.77,117.77,117.77,1052.0,BURL +2023-10-13 10:18:00,117.66,117.83,117.65,117.83,2225.0,BURL +2023-10-13 10:17:00,117.6,117.61,117.51,117.595,5100.0,BURL +2023-10-13 10:16:00,117.52,117.535,117.47,117.535,2068.0,BURL +2023-10-13 10:15:00,117.54,117.61,117.535,117.565,2318.0,BURL +2023-10-13 10:14:00,117.77,117.82,117.48,117.525,8025.0,BURL +2023-10-13 10:13:00,117.46,117.67,117.39,117.67,5383.0,BURL +2023-10-13 10:12:00,117.39,117.48,117.32,117.45,5311.0,BURL +2023-10-13 10:11:00,117.43,117.43,117.25,117.25,3563.0,BURL +2023-10-13 10:10:00,117.84,117.86,117.47,117.49,4513.0,BURL +2023-10-13 10:09:00,117.685,117.76,117.685,117.76,3143.0,BURL +2023-10-13 10:08:00,117.69,117.69,117.62,117.69,4193.0,BURL +2023-10-13 10:07:00,117.68,117.705,117.55,117.62,2502.0,BURL +2023-10-13 10:06:00,117.57,117.74,117.55,117.69,5815.0,BURL +2023-10-13 10:05:00,118.05,118.11,117.58,117.58,5941.0,BURL +2023-10-13 10:04:00,117.99,118.0,117.95,117.95,732.0,BURL +2023-10-13 10:03:00,117.73,117.98,117.73,117.98,2752.0,BURL +2023-10-13 10:02:00,117.96,117.97,117.82,117.82,1774.0,BURL +2023-10-13 10:01:00,117.775,118.23,117.775,118.065,4117.0,BURL +2023-10-13 10:00:00,118.07,118.07,117.71,117.87,3489.0,BURL +2023-10-13 09:59:00,118.08,118.19,117.92,118.19,2861.0,BURL +2023-10-13 09:58:00,118.39,118.39,118.05,118.07,6176.0,BURL +2023-10-13 09:57:00,118.4,118.445,118.29,118.34,1626.0,BURL +2023-10-13 09:56:00,118.37,118.43,118.195,118.285,2187.0,BURL +2023-10-13 09:55:00,118.01,118.43,118.01,118.29,3325.0,BURL +2023-10-13 09:54:00,117.77,117.93,117.6,117.88,35323.0,BURL +2023-10-13 09:53:00,117.415,117.88,117.4,117.88,19430.0,BURL +2023-10-13 09:52:00,117.46,117.57,117.26,117.42,9198.0,BURL +2023-10-13 09:51:00,117.505,117.83,117.37,117.43,11322.0,BURL +2023-10-13 09:50:00,117.64,117.68,117.525,117.525,1988.0,BURL +2023-10-13 09:49:00,117.495,117.7,117.35,117.615,9089.0,BURL +2023-10-13 09:48:00,117.46,117.76,117.08,117.405,19926.0,BURL +2023-10-13 09:47:00,118.33,118.33,117.44,117.46,6081.0,BURL +2023-10-13 09:46:00,118.37,118.37,118.33,118.33,4504.0,BURL +2023-10-13 09:45:00,118.28,118.47,117.96,118.38,4723.0,BURL +2023-10-13 09:44:00,118.34,118.395,118.2,118.23,2048.0,BURL +2023-10-13 09:43:00,118.545,118.545,118.48,118.48,413.0,BURL +2023-10-13 09:42:00,118.45,118.59,118.39,118.54,6014.0,BURL +2023-10-13 09:41:00,118.5,118.65,118.31,118.4,5593.0,BURL +2023-10-13 09:40:00,118.485,118.85,118.23,118.23,6051.0,BURL +2023-10-13 09:39:00,118.485,118.5,118.485,118.5,655.0,BURL +2023-10-13 09:38:00,118.54,118.54,118.54,118.54,136.0,BURL +2023-10-13 09:37:00,118.29,118.535,118.145,118.53,5888.0,BURL +2023-10-13 09:36:00,118.72,118.72,118.27,118.27,2635.0,BURL +2023-10-13 09:35:00,118.62,118.62,118.62,118.62,200.0,BURL +2023-10-13 09:34:00,118.63,118.895,118.63,118.895,1491.0,BURL +2023-10-13 09:33:00,118.88,118.9,118.84,118.9,1662.0,BURL +2023-10-13 09:32:00,119.17,119.17,119.16,119.16,534.0,BURL +2023-10-13 09:30:00,118.77,118.77,118.6,118.74,3989.0,BURL +2023-10-13 09:29:00,119.12,119.12,119.12,119.12,100.0,BURL +2023-10-13 07:48:00,118.69,118.69,118.69,118.69,1.0,BURL +2023-10-13 07:45:00,123.36,123.36,123.36,123.36,1.0,BURL +2023-10-12 19:43:00,118.25,118.25,118.25,118.25,1.0,BURL +2023-10-12 19:00:00,119.76,119.76,119.76,119.76,64450.0,BURL +2023-10-12 18:30:00,119.76,119.76,119.76,119.76,64450.0,BURL +2023-10-12 18:07:00,118.99,118.99,118.705,118.705,100.0,BURL +2023-10-12 17:59:00,119.0,119.0,118.81,118.81,3.0,BURL +2023-10-12 17:09:00,121.78,121.78,121.78,121.78,50.0,BURL +2023-10-12 16:33:00,120.17,120.17,120.17,120.17,7278.0,BURL +2023-10-12 16:17:00,120.17,120.17,120.17,120.17,7278.0,BURL +2023-10-12 16:12:00,119.76,119.76,119.76,119.76,2232.0,BURL +2023-10-12 16:11:00,119.76,119.76,119.76,119.76,1888.0,BURL +2023-10-12 16:10:00,119.76,119.76,119.76,119.76,64450.0,BURL +2023-10-12 16:07:00,119.0,119.0,119.0,119.0,1.0,BURL +2023-10-12 16:02:00,119.76,119.76,119.76,119.76,648.0,BURL +2023-10-12 16:01:00,119.76,119.76,119.76,119.76,152.0,BURL +2023-10-12 16:00:00,119.745,119.76,119.745,119.76,139922.0,BURL +2023-10-12 15:59:00,120.02,120.02,119.67,119.76,41632.0,BURL +2023-10-12 15:58:00,119.82,120.01,119.82,119.97,30303.0,BURL +2023-10-12 15:57:00,119.83,119.87,119.79,119.81,16810.0,BURL +2023-10-12 15:56:00,119.83,119.86,119.78,119.81,16806.0,BURL +2023-10-12 15:55:00,119.72,119.83,119.7,119.83,15910.0,BURL +2023-10-12 15:54:00,119.8,119.8,119.73,119.73,5705.0,BURL +2023-10-12 15:53:00,119.91,119.91,119.78,119.81,12246.0,BURL +2023-10-12 15:52:00,119.94,120.03,119.84,119.95,16495.0,BURL +2023-10-12 15:51:00,119.85,119.985,119.81,119.94,10998.0,BURL +2023-10-12 15:50:00,119.62,119.86,119.54,119.81,11076.0,BURL +2023-10-12 15:49:00,119.65,119.85,119.62,119.65,10871.0,BURL +2023-10-12 15:48:00,119.55,119.72,119.55,119.655,8883.0,BURL +2023-10-12 15:47:00,119.57,119.66,119.53,119.55,8438.0,BURL +2023-10-12 15:46:00,119.71,119.71,119.58,119.58,2013.0,BURL +2023-10-12 15:45:00,119.745,119.81,119.57,119.66,9301.0,BURL +2023-10-12 15:44:00,119.88,119.92,119.78,119.78,3922.0,BURL +2023-10-12 15:43:00,120.1,120.1,119.92,119.92,2707.0,BURL +2023-10-12 15:42:00,120.31,120.31,120.07,120.095,5815.0,BURL +2023-10-12 15:41:00,120.355,120.355,120.25,120.31,9155.0,BURL +2023-10-12 15:40:00,120.275,120.4,120.16,120.35,7838.0,BURL +2023-10-12 15:39:00,120.2,120.28,120.2,120.27,9596.0,BURL +2023-10-12 15:38:00,119.98,120.195,119.98,120.195,4299.0,BURL +2023-10-12 15:37:00,119.92,119.96,119.92,119.935,1826.0,BURL +2023-10-12 15:36:00,119.87,119.885,119.87,119.885,2136.0,BURL +2023-10-12 15:35:00,119.93,119.93,119.84,119.85,3247.0,BURL +2023-10-12 15:34:00,119.955,120.0,119.88,119.93,6737.0,BURL +2023-10-12 15:33:00,119.95,119.955,119.95,119.955,829.0,BURL +2023-10-12 15:32:00,119.98,119.98,119.92,119.92,2411.0,BURL +2023-10-12 15:31:00,119.82,119.98,119.82,119.97,3543.0,BURL +2023-10-12 15:30:00,119.65,119.79,119.62,119.79,2477.0,BURL +2023-10-12 15:29:00,119.7,119.7,119.67,119.67,738.0,BURL +2023-10-12 15:28:00,119.63,119.7,119.63,119.7,1634.0,BURL +2023-10-12 15:27:00,119.53,119.55,119.53,119.55,1606.0,BURL +2023-10-12 15:26:00,119.5,119.5,119.44,119.49,1308.0,BURL +2023-10-12 15:25:00,119.535,119.575,119.505,119.54,4037.0,BURL +2023-10-12 15:24:00,119.65,119.65,119.57,119.575,3102.0,BURL +2023-10-12 15:23:00,119.61,119.645,119.61,119.645,824.0,BURL +2023-10-12 15:22:00,119.5,119.58,119.49,119.58,2226.0,BURL +2023-10-12 15:21:00,119.525,119.525,119.48,119.48,1036.0,BURL +2023-10-12 15:20:00,119.44,119.51,119.4,119.51,2899.0,BURL +2023-10-12 15:19:00,119.435,119.5,119.435,119.5,1047.0,BURL +2023-10-12 15:18:00,119.485,119.49,119.4,119.42,4081.0,BURL +2023-10-12 15:17:00,119.45,119.49,119.44,119.44,795.0,BURL +2023-10-12 15:16:00,119.55,119.55,119.47,119.47,2866.0,BURL +2023-10-12 15:15:00,119.58,119.58,119.54,119.54,517.0,BURL +2023-10-12 15:14:00,119.57,119.58,119.57,119.58,526.0,BURL +2023-10-12 15:13:00,119.49,119.595,119.49,119.565,1722.0,BURL +2023-10-12 15:12:00,119.59,119.59,119.53,119.53,1873.0,BURL +2023-10-12 15:11:00,119.615,119.625,119.615,119.625,585.0,BURL +2023-10-12 15:10:00,119.63,119.67,119.56,119.56,2779.0,BURL +2023-10-12 15:09:00,119.705,119.705,119.645,119.65,1197.0,BURL +2023-10-12 15:08:00,119.53,119.67,119.53,119.67,2605.0,BURL +2023-10-12 15:07:00,119.52,119.52,119.46,119.46,635.0,BURL +2023-10-12 15:06:00,119.47,119.47,119.47,119.47,609.0,BURL +2023-10-12 15:05:00,119.53,119.53,119.41,119.41,3104.0,BURL +2023-10-12 15:04:00,119.47,119.51,119.47,119.51,770.0,BURL +2023-10-12 15:03:00,119.465,119.465,119.465,119.465,455.0,BURL +2023-10-12 15:02:00,119.415,119.5,119.415,119.445,1331.0,BURL +2023-10-12 15:01:00,119.555,119.555,119.415,119.415,1983.0,BURL +2023-10-12 15:00:00,119.38,119.52,119.38,119.52,1455.0,BURL +2023-10-12 14:59:00,119.365,119.365,119.31,119.31,1410.0,BURL +2023-10-12 14:58:00,119.33,119.33,119.33,119.33,402.0,BURL +2023-10-12 14:57:00,119.42,119.42,119.42,119.42,605.0,BURL +2023-10-12 14:56:00,119.54,119.54,119.41,119.42,1729.0,BURL +2023-10-12 14:55:00,119.57,119.585,119.57,119.585,949.0,BURL +2023-10-12 14:54:00,119.49,119.49,119.49,119.49,232.0,BURL +2023-10-12 14:53:00,119.6,119.605,119.505,119.52,2842.0,BURL +2023-10-12 14:52:00,119.63,119.63,119.63,119.63,852.0,BURL +2023-10-12 14:51:00,119.66,119.81,119.66,119.73,2885.0,BURL +2023-10-12 14:50:00,119.635,119.635,119.635,119.635,182.0,BURL +2023-10-12 14:49:00,119.66,119.66,119.66,119.66,519.0,BURL +2023-10-12 14:48:00,119.475,119.57,119.475,119.57,629.0,BURL +2023-10-12 14:47:00,119.57,119.58,119.44,119.46,3124.0,BURL +2023-10-12 14:46:00,119.465,119.465,119.465,119.465,496.0,BURL +2023-10-12 14:45:00,119.54,119.54,119.54,119.54,361.0,BURL +2023-10-12 14:44:00,119.315,119.405,119.28,119.405,1936.0,BURL +2023-10-12 14:43:00,119.32,119.35,119.31,119.315,1292.0,BURL +2023-10-12 14:42:00,119.19,119.29,119.19,119.29,2280.0,BURL +2023-10-12 14:40:00,119.295,119.295,119.18,119.23,2474.0,BURL +2023-10-12 14:39:00,119.28,119.295,119.27,119.295,546.0,BURL +2023-10-12 14:38:00,119.49,119.49,119.3,119.3,4188.0,BURL +2023-10-12 14:37:00,119.695,119.7,119.56,119.56,3193.0,BURL +2023-10-12 14:36:00,119.63,119.693,119.63,119.693,409.0,BURL +2023-10-12 14:35:00,119.67,119.67,119.67,119.67,352.0,BURL +2023-10-12 14:34:00,119.56,119.585,119.55,119.585,1277.0,BURL +2023-10-12 14:33:00,119.535,119.535,119.43,119.5,3990.0,BURL +2023-10-12 14:32:00,119.55,119.55,119.54,119.54,680.0,BURL +2023-10-12 14:31:00,119.52,119.585,119.5,119.58,3523.0,BURL +2023-10-12 14:30:00,119.57,119.57,119.51,119.54,3499.0,BURL +2023-10-12 14:29:00,119.625,119.625,119.57,119.57,998.0,BURL +2023-10-12 14:28:00,119.71,119.71,119.565,119.61,1851.0,BURL +2023-10-12 14:27:00,119.57,119.67,119.57,119.65,1317.0,BURL +2023-10-12 14:26:00,119.58,119.58,119.53,119.53,1256.0,BURL +2023-10-12 14:25:00,119.48,119.57,119.48,119.57,794.0,BURL +2023-10-12 14:24:00,119.4,119.48,119.4,119.48,2721.0,BURL +2023-10-12 14:23:00,119.25,119.34,119.24,119.335,3237.0,BURL +2023-10-12 14:22:00,119.145,119.275,119.145,119.275,1592.0,BURL +2023-10-12 14:21:00,119.2,119.2,119.15,119.15,1769.0,BURL +2023-10-12 14:20:00,119.105,119.17,119.1,119.15,999.0,BURL +2023-10-12 14:18:00,119.0,119.1,119.0,119.1,571.0,BURL +2023-10-12 14:16:00,119.09,119.09,119.0,119.04,2690.0,BURL +2023-10-12 14:15:00,119.13,119.145,119.13,119.145,940.0,BURL +2023-10-12 14:14:00,119.07,119.13,119.0,119.1,2545.0,BURL +2023-10-12 14:13:00,119.15,119.15,119.08,119.08,1210.0,BURL +2023-10-12 14:12:00,119.12,119.18,119.12,119.18,767.0,BURL +2023-10-12 14:11:00,119.15,119.15,119.06,119.06,2045.0,BURL +2023-10-12 14:10:00,119.2,119.25,119.18,119.21,1469.0,BURL +2023-10-12 14:08:00,119.32,119.32,119.26,119.26,1310.0,BURL +2023-10-12 14:07:00,119.35,119.395,119.35,119.35,1872.0,BURL +2023-10-12 14:06:00,119.29,119.33,119.29,119.32,847.0,BURL +2023-10-12 14:05:00,119.38,119.38,119.29,119.32,904.0,BURL +2023-10-12 14:04:00,119.43,119.43,119.32,119.32,1797.0,BURL +2023-10-12 14:03:00,119.405,119.5,119.405,119.45,1783.0,BURL +2023-10-12 14:02:00,119.5,119.56,119.4,119.41,2427.0,BURL +2023-10-12 14:01:00,119.53,119.53,119.53,119.53,147.0,BURL +2023-10-12 14:00:00,119.47,119.535,119.47,119.535,1387.0,BURL +2023-10-12 13:59:00,119.43,119.43,119.35,119.35,1261.0,BURL +2023-10-12 13:58:00,119.49,119.52,119.47,119.47,1444.0,BURL +2023-10-12 13:57:00,119.59,119.59,119.52,119.555,2126.0,BURL +2023-10-12 13:56:00,119.575,119.69,119.575,119.69,939.0,BURL +2023-10-12 13:55:00,119.6,119.645,119.6,119.645,684.0,BURL +2023-10-12 13:54:00,119.49,119.535,119.49,119.49,1012.0,BURL +2023-10-12 13:53:00,119.53,119.555,119.5,119.5,807.0,BURL +2023-10-12 13:52:00,119.48,119.48,119.47,119.47,557.0,BURL +2023-10-12 13:51:00,119.53,119.53,119.43,119.43,1465.0,BURL +2023-10-12 13:50:00,119.58,119.58,119.43,119.43,1941.0,BURL +2023-10-12 13:49:00,119.46,119.53,119.46,119.53,1056.0,BURL +2023-10-12 13:47:00,119.58,119.612,119.57,119.612,1318.0,BURL +2023-10-12 13:46:00,119.68,119.69,119.5,119.5,2477.0,BURL +2023-10-12 13:45:00,119.57,119.6,119.55,119.55,2032.0,BURL +2023-10-12 13:44:00,119.56,119.56,119.46,119.46,821.0,BURL +2023-10-12 13:43:00,119.6,119.6,119.6,119.6,245.0,BURL +2023-10-12 13:42:00,119.71,119.71,119.65,119.66,2351.0,BURL +2023-10-12 13:41:00,119.83,119.83,119.71,119.71,1668.0,BURL +2023-10-12 13:40:00,119.89,119.89,119.89,119.89,293.0,BURL +2023-10-12 13:38:00,119.86,119.9,119.86,119.881,1160.0,BURL +2023-10-12 13:37:00,119.745,119.745,119.745,119.745,231.0,BURL +2023-10-12 13:35:00,119.81,119.88,119.79,119.79,1865.0,BURL +2023-10-12 13:34:00,119.82,119.82,119.795,119.8,1861.0,BURL +2023-10-12 13:33:00,119.855,119.985,119.855,119.97,1366.0,BURL +2023-10-12 13:32:00,119.829,119.97,119.829,119.89,800.0,BURL +2023-10-12 13:31:00,119.83,119.89,119.83,119.89,661.0,BURL +2023-10-12 13:30:00,119.64,119.79,119.64,119.76,4134.0,BURL +2023-10-12 13:29:00,119.73,119.73,119.73,119.73,795.0,BURL +2023-10-12 13:27:00,119.82,119.84,119.82,119.84,1502.0,BURL +2023-10-12 13:26:00,119.94,119.94,119.745,119.745,938.0,BURL +2023-10-12 13:25:00,120.07,120.07,119.89,120.0,2174.0,BURL +2023-10-12 13:24:00,120.065,120.08,120.04,120.065,1944.0,BURL +2023-10-12 13:22:00,120.26,120.26,120.09,120.2,4848.0,BURL +2023-10-12 13:21:00,120.29,120.29,120.26,120.28,1321.0,BURL +2023-10-12 13:20:00,120.39,120.39,120.385,120.385,337.0,BURL +2023-10-12 13:19:00,120.24,120.35,120.24,120.35,1218.0,BURL +2023-10-12 13:18:00,120.19,120.24,120.19,120.24,2208.0,BURL +2023-10-12 13:17:00,120.25,120.25,120.06,120.1,883.0,BURL +2023-10-12 13:16:00,120.11,120.11,120.11,120.11,436.0,BURL +2023-10-12 13:15:00,120.01,120.08,120.01,120.08,484.0,BURL +2023-10-12 13:14:00,120.1,120.19,120.1,120.1,3376.0,BURL +2023-10-12 13:13:00,119.95,120.0,119.95,120.0,1323.0,BURL +2023-10-12 13:11:00,120.0,120.02,120.0,120.02,490.0,BURL +2023-10-12 13:10:00,120.03,120.03,119.92,120.01,3565.0,BURL +2023-10-12 13:09:00,120.14,120.16,120.115,120.115,652.0,BURL +2023-10-12 13:08:00,120.24,120.26,120.08,120.1,3258.0,BURL +2023-10-12 13:07:00,120.24,120.24,120.24,120.24,124.0,BURL +2023-10-12 13:06:00,120.35,120.38,120.3,120.3,1443.0,BURL +2023-10-12 13:05:00,120.33,120.38,120.3,120.3,1625.0,BURL +2023-10-12 13:04:00,120.37,120.42,120.37,120.42,903.0,BURL +2023-10-12 13:02:00,120.54,120.56,120.516,120.516,2363.0,BURL +2023-10-12 13:01:00,120.68,120.76,120.56,120.56,9629.0,BURL +2023-10-12 13:00:00,120.73,120.76,120.68,120.68,3478.0,BURL +2023-10-12 12:59:00,120.66,120.66,120.66,120.66,367.0,BURL +2023-10-12 12:58:00,120.69,120.69,120.69,120.69,458.0,BURL +2023-10-12 12:57:00,120.635,120.715,120.635,120.715,483.0,BURL +2023-10-12 12:56:00,120.7,120.7,120.7,120.7,453.0,BURL +2023-10-12 12:54:00,120.71,120.795,120.71,120.72,374.0,BURL +2023-10-12 12:53:00,120.71,120.71,120.71,120.71,141.0,BURL +2023-10-12 12:52:00,120.73,120.73,120.71,120.71,647.0,BURL +2023-10-12 12:51:00,120.675,120.675,120.675,120.675,426.0,BURL +2023-10-12 12:50:00,120.68,120.68,120.67,120.67,906.0,BURL +2023-10-12 12:48:00,120.63,120.63,120.63,120.63,194.0,BURL +2023-10-12 12:47:00,120.7,120.7,120.7,120.7,229.0,BURL +2023-10-12 12:46:00,120.665,120.665,120.665,120.665,276.0,BURL +2023-10-12 12:45:00,120.83,120.83,120.62,120.665,4583.0,BURL +2023-10-12 12:44:00,120.865,120.865,120.865,120.865,371.0,BURL +2023-10-12 12:43:00,120.76,120.86,120.76,120.86,718.0,BURL +2023-10-12 12:42:00,120.65,120.65,120.65,120.65,138.0,BURL +2023-10-12 12:41:00,120.69,120.69,120.66,120.665,1223.0,BURL +2023-10-12 12:40:00,120.82,120.82,120.82,120.82,197.0,BURL +2023-10-12 12:39:00,120.72,120.72,120.72,120.72,335.0,BURL +2023-10-12 12:38:00,120.75,120.83,120.72,120.73,5378.0,BURL +2023-10-12 12:37:00,120.685,120.71,120.66,120.71,711.0,BURL +2023-10-12 12:36:00,120.67,120.72,120.62,120.69,4976.0,BURL +2023-10-12 12:35:00,120.66,120.69,120.66,120.68,758.0,BURL +2023-10-12 12:34:00,120.69,120.74,120.67,120.69,868.0,BURL +2023-10-12 12:33:00,120.735,120.8,120.735,120.8,429.0,BURL +2023-10-12 12:32:00,120.735,120.74,120.72,120.74,640.0,BURL +2023-10-12 12:31:00,120.7,120.7,120.7,120.7,869.0,BURL +2023-10-12 12:30:00,120.79,120.795,120.71,120.78,2341.0,BURL +2023-10-12 12:29:00,120.81,120.81,120.81,120.81,233.0,BURL +2023-10-12 12:28:00,120.86,120.87,120.78,120.84,4095.0,BURL +2023-10-12 12:27:00,120.84,120.915,120.83,120.915,1307.0,BURL +2023-10-12 12:26:00,120.765,120.77,120.71,120.77,2176.0,BURL +2023-10-12 12:25:00,120.85,120.85,120.74,120.75,2247.0,BURL +2023-10-12 12:24:00,120.85,120.85,120.85,120.85,487.0,BURL +2023-10-12 12:23:00,120.865,120.895,120.865,120.895,758.0,BURL +2023-10-12 12:22:00,120.73,120.77,120.73,120.77,818.0,BURL +2023-10-12 12:21:00,120.765,120.87,120.73,120.78,1985.0,BURL +2023-10-12 12:20:00,120.72,120.78,120.72,120.765,513.0,BURL +2023-10-12 12:19:00,120.69,120.72,120.65,120.65,1332.0,BURL +2023-10-12 12:18:00,120.7,120.7,120.63,120.63,540.0,BURL +2023-10-12 12:17:00,120.7,120.7,120.67,120.67,381.0,BURL +2023-10-12 12:16:00,120.77,120.775,120.74,120.74,1548.0,BURL +2023-10-12 12:15:00,120.72,120.91,120.72,120.86,1538.0,BURL +2023-10-12 12:14:00,120.76,120.8,120.72,120.72,1599.0,BURL +2023-10-12 12:13:00,120.61,120.85,120.61,120.85,3298.0,BURL +2023-10-12 12:12:00,120.79,120.84,120.55,120.55,6473.0,BURL +2023-10-12 12:11:00,120.77,120.785,120.77,120.785,257.0,BURL +2023-10-12 12:10:00,120.78,120.78,120.745,120.745,363.0,BURL +2023-10-12 12:09:00,120.74,120.74,120.74,120.74,457.0,BURL +2023-10-12 12:08:00,120.675,120.68,120.59,120.68,446.0,BURL +2023-10-12 12:07:00,120.71,120.71,120.71,120.71,680.0,BURL +2023-10-12 12:05:00,120.69,120.774,120.69,120.774,1211.0,BURL +2023-10-12 12:04:00,120.71,120.71,120.61,120.61,1036.0,BURL +2023-10-12 12:03:00,120.88,120.89,120.69,120.79,2107.0,BURL +2023-10-12 12:02:00,120.94,121.02,120.885,120.92,2601.0,BURL +2023-10-12 12:01:00,121.1,121.1,121.01,121.015,1728.0,BURL +2023-10-12 12:00:00,120.925,121.215,120.925,121.18,3229.0,BURL +2023-10-12 11:59:00,120.88,120.985,120.88,120.88,3629.0,BURL +2023-10-12 11:58:00,120.9,120.9,120.88,120.89,814.0,BURL +2023-10-12 11:57:00,121.01,121.01,120.95,120.95,1290.0,BURL +2023-10-12 11:56:00,120.9,120.97,120.9,120.955,1022.0,BURL +2023-10-12 11:55:00,120.88,120.93,120.84,120.84,2576.0,BURL +2023-10-12 11:54:00,120.92,120.92,120.915,120.915,323.0,BURL +2023-10-12 11:53:00,120.89,120.92,120.89,120.92,593.0,BURL +2023-10-12 11:52:00,120.85,120.88,120.85,120.88,1051.0,BURL +2023-10-12 11:49:00,120.86,120.86,120.86,120.86,274.0,BURL +2023-10-12 11:48:00,120.83,120.83,120.79,120.805,643.0,BURL +2023-10-12 11:47:00,120.93,120.93,120.84,120.86,2117.0,BURL +2023-10-12 11:46:00,120.925,120.925,120.925,120.925,106.0,BURL +2023-10-12 11:44:00,121.01,121.01,121.01,121.01,283.0,BURL +2023-10-12 11:43:00,120.86,121.01,120.86,121.01,3201.0,BURL +2023-10-12 11:42:00,120.95,120.95,120.95,120.95,467.0,BURL +2023-10-12 11:41:00,121.07,121.135,121.05,121.07,1308.0,BURL +2023-10-12 11:40:00,121.07,121.07,121.06,121.06,1052.0,BURL +2023-10-12 11:39:00,121.09,121.27,121.09,121.175,741.0,BURL +2023-10-12 11:38:00,121.14,121.15,121.14,121.15,576.0,BURL +2023-10-12 11:37:00,121.055,121.055,121.055,121.055,235.0,BURL +2023-10-12 11:36:00,121.06,121.09,121.027,121.06,1199.0,BURL +2023-10-12 11:35:00,121.12,121.12,120.985,120.985,2505.0,BURL +2023-10-12 11:34:00,121.01,121.16,121.01,121.13,1872.0,BURL +2023-10-12 11:33:00,120.951,121.0,120.951,121.0,440.0,BURL +2023-10-12 11:32:00,120.97,120.97,120.97,120.97,639.0,BURL +2023-10-12 11:31:00,121.08,121.08,121.08,121.08,1057.0,BURL +2023-10-12 11:30:00,121.21,121.25,121.09,121.09,3818.0,BURL +2023-10-12 11:29:00,121.355,121.355,121.23,121.33,2048.0,BURL +2023-10-12 11:28:00,121.24,121.315,121.24,121.315,1038.0,BURL +2023-10-12 11:27:00,121.2,121.2,121.2,121.2,324.0,BURL +2023-10-12 11:26:00,121.215,121.265,121.205,121.205,1063.0,BURL +2023-10-12 11:25:00,121.185,121.185,121.185,121.185,988.0,BURL +2023-10-12 11:24:00,121.12,121.12,121.12,121.12,166.0,BURL +2023-10-12 11:23:00,120.91,121.065,120.91,121.065,882.0,BURL +2023-10-12 11:22:00,120.8,120.95,120.8,120.95,1246.0,BURL +2023-10-12 11:21:00,120.76,120.8,120.76,120.8,1134.0,BURL +2023-10-12 11:20:00,120.84,120.84,120.76,120.83,4654.0,BURL +2023-10-12 11:19:00,120.825,120.84,120.825,120.84,676.0,BURL +2023-10-12 11:18:00,120.78,120.828,120.78,120.828,1405.0,BURL +2023-10-12 11:17:00,120.74,120.78,120.735,120.78,2100.0,BURL +2023-10-12 11:16:00,120.555,120.79,120.555,120.74,2186.0,BURL +2023-10-12 11:15:00,120.52,120.6,120.52,120.55,2092.0,BURL +2023-10-12 11:14:00,120.34,120.52,120.26,120.52,2527.0,BURL +2023-10-12 11:13:00,120.27,120.35,120.23,120.35,4340.0,BURL +2023-10-12 11:12:00,120.24,120.24,120.23,120.23,624.0,BURL +2023-10-12 11:11:00,120.3,120.33,120.25,120.27,2324.0,BURL +2023-10-12 11:10:00,120.31,120.355,120.275,120.29,1436.0,BURL +2023-10-12 11:09:00,120.32,120.4,120.32,120.33,2954.0,BURL +2023-10-12 11:08:00,120.285,120.285,120.285,120.285,480.0,BURL +2023-10-12 11:07:00,120.52,120.575,120.34,120.34,1442.0,BURL +2023-10-12 11:06:00,120.8,120.8,120.545,120.56,4624.0,BURL +2023-10-12 11:05:00,120.795,120.87,120.79,120.79,2997.0,BURL +2023-10-12 11:04:00,120.795,120.805,120.795,120.8,1409.0,BURL +2023-10-12 11:03:00,120.8,120.8,120.795,120.795,567.0,BURL +2023-10-12 11:01:00,120.687,120.82,120.63,120.8,2853.0,BURL +2023-10-12 11:00:00,120.69,120.705,120.69,120.705,654.0,BURL +2023-10-12 10:59:00,120.77,120.785,120.7,120.76,1211.0,BURL +2023-10-12 10:58:00,120.76,120.82,120.64,120.64,10213.0,BURL +2023-10-12 10:57:00,120.915,120.915,120.84,120.915,687.0,BURL +2023-10-12 10:56:00,120.56,120.905,120.56,120.905,1874.0,BURL +2023-10-12 10:55:00,120.45,120.69,120.44,120.69,2690.0,BURL +2023-10-12 10:54:00,120.45,120.54,120.39,120.44,917.0,BURL +2023-10-12 10:53:00,120.455,120.455,120.455,120.455,159.0,BURL +2023-10-12 10:52:00,120.335,120.45,120.335,120.45,1314.0,BURL +2023-10-12 10:51:00,120.28,120.33,120.28,120.33,1987.0,BURL +2023-10-12 10:49:00,120.13,120.34,120.12,120.34,2816.0,BURL +2023-10-12 10:48:00,120.29,120.29,120.27,120.28,1374.0,BURL +2023-10-12 10:47:00,120.51,120.51,120.185,120.185,1424.0,BURL +2023-10-12 10:46:00,120.415,120.59,120.415,120.57,2354.0,BURL +2023-10-12 10:45:00,120.51,120.51,120.445,120.445,658.0,BURL +2023-10-12 10:44:00,120.75,120.75,120.525,120.525,2186.0,BURL +2023-10-12 10:43:00,120.805,120.81,120.75,120.75,1824.0,BURL +2023-10-12 10:42:00,120.86,120.86,120.83,120.83,750.0,BURL +2023-10-12 10:40:00,120.915,120.96,120.86,120.95,1763.0,BURL +2023-10-12 10:39:00,121.32,121.32,120.905,120.905,3528.0,BURL +2023-10-12 10:38:00,121.28,121.28,121.14,121.14,1664.0,BURL +2023-10-12 10:37:00,121.27,121.35,121.27,121.35,1810.0,BURL +2023-10-12 10:36:00,121.04,121.215,121.04,121.205,1616.0,BURL +2023-10-12 10:35:00,121.04,121.09,121.03,121.09,3011.0,BURL +2023-10-12 10:34:00,121.14,121.19,121.092,121.19,1399.0,BURL +2023-10-12 10:33:00,121.095,121.141,121.07,121.07,1084.0,BURL +2023-10-12 10:32:00,121.35,121.35,121.11,121.16,3685.0,BURL +2023-10-12 10:31:00,121.395,121.47,121.395,121.395,633.0,BURL +2023-10-12 10:30:00,121.34,121.44,121.33,121.44,1421.0,BURL +2023-10-12 10:29:00,121.605,121.615,121.39,121.39,2654.0,BURL +2023-10-12 10:28:00,121.775,121.92,121.56,121.56,2752.0,BURL +2023-10-12 10:26:00,121.69,121.76,121.64,121.74,3283.0,BURL +2023-10-12 10:25:00,121.82,121.82,121.82,121.82,267.0,BURL +2023-10-12 10:24:00,121.655,121.75,121.655,121.75,1680.0,BURL +2023-10-12 10:23:00,121.62,121.65,121.525,121.65,3261.0,BURL +2023-10-12 10:22:00,121.605,121.605,121.5,121.56,1280.0,BURL +2023-10-12 10:21:00,121.9,121.9,121.63,121.63,1428.0,BURL +2023-10-12 10:20:00,121.85,121.97,121.85,121.97,1296.0,BURL +2023-10-12 10:19:00,122.02,122.02,121.831,121.831,1493.0,BURL +2023-10-12 10:18:00,121.94,122.08,121.94,122.08,1411.0,BURL +2023-10-12 10:16:00,122.21,122.21,121.875,121.875,6103.0,BURL +2023-10-12 10:15:00,122.305,122.305,122.2,122.2,1810.0,BURL +2023-10-12 10:14:00,122.31,122.31,122.31,122.31,398.0,BURL +2023-10-12 10:13:00,122.315,122.315,122.31,122.31,1543.0,BURL +2023-10-12 10:12:00,122.385,122.385,122.31,122.315,1181.0,BURL +2023-10-12 10:11:00,122.06,122.385,122.04,122.385,4150.0,BURL +2023-10-12 10:10:00,122.025,122.025,122.025,122.025,212.0,BURL +2023-10-12 10:09:00,121.925,122.01,121.89,121.945,3237.0,BURL +2023-10-12 10:08:00,122.1,122.1,121.92,122.01,4686.0,BURL +2023-10-12 10:07:00,121.61,122.23,121.61,122.23,5616.0,BURL +2023-10-12 10:06:00,121.575,121.69,121.575,121.61,1108.0,BURL +2023-10-12 10:05:00,121.72,121.72,121.4,121.4,3331.0,BURL +2023-10-12 10:04:00,121.725,121.99,121.725,121.99,1357.0,BURL +2023-10-12 10:03:00,121.725,121.725,121.725,121.725,177.0,BURL +2023-10-12 10:02:00,121.9,121.97,121.57,121.59,2047.0,BURL +2023-10-12 10:01:00,121.54,121.54,121.54,121.54,311.0,BURL +2023-10-12 10:00:00,121.66,121.928,121.66,121.928,1179.0,BURL +2023-10-12 09:59:00,121.465,121.66,121.465,121.66,477.0,BURL +2023-10-12 09:58:00,121.44,121.44,121.44,121.44,195.0,BURL +2023-10-12 09:56:00,121.66,121.696,121.49,121.49,1211.0,BURL +2023-10-12 09:55:00,121.54,121.54,121.371,121.371,1037.0,BURL +2023-10-12 09:54:00,121.565,121.565,121.565,121.565,170.0,BURL +2023-10-12 09:53:00,121.858,121.859,121.858,121.859,127.0,BURL +2023-10-12 09:51:00,121.67,121.67,121.67,121.67,221.0,BURL +2023-10-12 09:50:00,121.87,121.87,121.81,121.81,506.0,BURL +2023-10-12 09:49:00,121.61,121.61,121.6,121.6,564.0,BURL +2023-10-12 09:47:00,121.855,121.855,121.855,121.855,454.0,BURL +2023-10-12 09:46:00,121.795,122.04,121.795,121.82,1885.0,BURL +2023-10-12 09:45:00,122.01,122.01,121.775,121.775,390.0,BURL +2023-10-12 09:44:00,121.57,121.57,121.57,121.57,253.0,BURL +2023-10-12 09:43:00,121.775,121.775,121.775,121.775,612.0,BURL +2023-10-12 09:41:00,122.16,122.16,121.85,121.85,1092.0,BURL +2023-10-12 09:40:00,122.455,122.455,122.455,122.455,225.0,BURL +2023-10-12 09:39:00,122.1,122.78,122.04,122.68,2806.0,BURL +2023-10-12 09:37:00,122.24,122.24,122.02,122.02,492.0,BURL +2023-10-12 09:36:00,122.02,122.02,122.01,122.01,1009.0,BURL +2023-10-12 09:35:00,122.49,122.49,122.49,122.49,548.0,BURL +2023-10-12 09:34:00,122.97,122.97,122.68,122.69,1279.0,BURL +2023-10-12 09:33:00,123.73,123.73,123.24,123.26,1585.0,BURL +2023-10-12 09:30:00,123.72,123.72,123.61,123.655,2488.0,BURL +2023-10-12 08:34:00,123.29,123.3,123.29,123.3,25.0,BURL +2023-10-12 08:25:00,123.62,123.62,123.62,123.62,10.0,BURL +2023-10-12 08:22:00,123.61,123.61,123.61,123.61,5.0,BURL +2023-10-12 08:17:00,117.97,117.97,117.97,117.97,10.0,BURL +2023-10-11 19:00:00,123.61,123.61,123.61,123.61,125650.0,BURL +2023-10-11 18:56:00,123.35,123.35,123.35,123.35,1.0,BURL +2023-10-11 18:30:00,123.61,123.61,123.61,123.61,125650.0,BURL +2023-10-11 16:21:00,123.118,123.118,123.118,123.118,15049.0,BURL +2023-10-11 16:20:00,123.61,123.61,123.61,123.61,3.0,BURL +2023-10-11 16:16:00,123.61,123.61,123.61,123.61,19.0,BURL +2023-10-11 16:11:00,128.04,128.04,128.04,128.04,25.0,BURL +2023-10-11 16:10:00,123.61,123.61,123.61,123.61,126058.0,BURL +2023-10-11 16:06:00,122.5,122.5,122.5,122.5,302720.0,BURL +2023-10-11 16:05:00,123.61,123.61,123.61,123.61,1037.0,BURL +2023-10-11 16:00:00,123.6,123.61,123.41,123.61,253513.0,BURL +2023-10-11 15:59:00,123.54,123.65,123.51,123.61,23954.0,BURL +2023-10-11 15:58:00,123.58,123.6,123.5,123.54,11026.0,BURL +2023-10-11 15:57:00,123.4,123.61,123.38,123.57,18419.0,BURL +2023-10-11 15:56:00,123.435,123.44,123.35,123.4,14037.0,BURL +2023-10-11 15:55:00,123.525,123.56,123.405,123.405,10770.0,BURL +2023-10-11 15:54:00,123.46,123.53,123.405,123.525,9452.0,BURL +2023-10-11 15:53:00,123.44,123.46,123.415,123.435,3130.0,BURL +2023-10-11 15:52:00,123.33,123.405,123.32,123.4,7187.0,BURL +2023-10-11 15:51:00,123.265,123.3,123.23,123.3,5736.0,BURL +2023-10-11 15:50:00,123.105,123.29,123.105,123.25,7483.0,BURL +2023-10-11 15:49:00,123.1,123.28,123.1,123.12,6996.0,BURL +2023-10-11 15:48:00,123.08,123.11,123.01,123.11,6903.0,BURL +2023-10-11 15:47:00,123.18,123.18,123.07,123.125,4222.0,BURL +2023-10-11 15:46:00,123.17,123.205,123.135,123.205,2186.0,BURL +2023-10-11 15:45:00,123.12,123.125,123.075,123.125,8529.0,BURL +2023-10-11 15:44:00,123.125,123.15,123.09,123.113,3708.0,BURL +2023-10-11 15:43:00,123.062,123.133,123.045,123.133,1926.0,BURL +2023-10-11 15:42:00,122.985,123.07,122.985,123.045,3063.0,BURL +2023-10-11 15:41:00,122.945,122.98,122.86,122.925,4448.0,BURL +2023-10-11 15:40:00,123.225,123.225,122.92,122.92,13570.0,BURL +2023-10-11 15:39:00,123.17,123.235,123.14,123.235,2509.0,BURL +2023-10-11 15:38:00,123.11,123.14,123.11,123.14,1015.0,BURL +2023-10-11 15:37:00,123.03,123.119,123.01,123.105,4439.0,BURL +2023-10-11 15:36:00,123.01,123.01,122.995,122.995,729.0,BURL +2023-10-11 15:35:00,123.1,123.135,123.07,123.07,1835.0,BURL +2023-10-11 15:34:00,123.12,123.13,123.12,123.125,847.0,BURL +2023-10-11 15:33:00,123.18,123.19,123.16,123.165,1538.0,BURL +2023-10-11 15:32:00,123.175,123.175,123.155,123.155,302.0,BURL +2023-10-11 15:31:00,123.16,123.18,123.145,123.18,1588.0,BURL +2023-10-11 15:30:00,123.25,123.255,123.18,123.18,1577.0,BURL +2023-10-11 15:29:00,123.44,123.45,123.32,123.33,2894.0,BURL +2023-10-11 15:28:00,123.36,123.43,123.36,123.43,2489.0,BURL +2023-10-11 15:27:00,123.34,123.38,123.33,123.33,2223.0,BURL +2023-10-11 15:26:00,123.34,123.34,123.34,123.34,369.0,BURL +2023-10-11 15:25:00,123.32,123.34,123.32,123.34,432.0,BURL +2023-10-11 15:24:00,123.33,123.37,123.325,123.325,615.0,BURL +2023-10-11 15:23:00,123.26,123.33,123.26,123.31,1661.0,BURL +2023-10-11 15:22:00,123.24,123.26,123.225,123.225,1160.0,BURL +2023-10-11 15:21:00,123.28,123.3,123.28,123.3,701.0,BURL +2023-10-11 15:20:00,123.345,123.345,123.345,123.345,603.0,BURL +2023-10-11 15:19:00,123.31,123.35,123.205,123.35,4185.0,BURL +2023-10-11 15:18:00,123.35,123.35,123.35,123.35,2080.0,BURL +2023-10-11 15:17:00,123.305,123.305,123.27,123.305,521.0,BURL +2023-10-11 15:16:00,123.3,123.31,123.3,123.31,482.0,BURL +2023-10-11 15:15:00,123.31,123.335,123.3,123.335,796.0,BURL +2023-10-11 15:14:00,123.325,123.37,123.32,123.37,575.0,BURL +2023-10-11 15:13:00,123.383,123.383,123.34,123.38,1351.0,BURL +2023-10-11 15:12:00,123.41,123.41,123.35,123.4,1377.0,BURL +2023-10-11 15:11:00,123.41,123.41,123.41,123.41,469.0,BURL +2023-10-11 15:10:00,123.405,123.405,123.405,123.405,160.0,BURL +2023-10-11 15:09:00,123.43,123.435,123.41,123.41,825.0,BURL +2023-10-11 15:08:00,123.37,123.42,123.36,123.385,1774.0,BURL +2023-10-11 15:07:00,123.41,123.445,123.4,123.4,973.0,BURL +2023-10-11 15:06:00,123.495,123.495,123.4,123.41,1995.0,BURL +2023-10-11 15:05:00,123.485,123.485,123.485,123.485,599.0,BURL +2023-10-11 15:04:00,123.485,123.485,123.485,123.485,384.0,BURL +2023-10-11 15:02:00,123.39,123.485,123.39,123.485,2292.0,BURL +2023-10-11 15:01:00,123.335,123.335,123.335,123.335,279.0,BURL +2023-10-11 15:00:00,123.26,123.34,123.26,123.335,1836.0,BURL +2023-10-11 14:59:00,123.26,123.26,123.26,123.26,306.0,BURL +2023-10-11 14:58:00,123.2,123.26,123.2,123.26,688.0,BURL +2023-10-11 14:57:00,123.28,123.28,123.23,123.23,1064.0,BURL +2023-10-11 14:56:00,123.28,123.28,123.28,123.28,260.0,BURL +2023-10-11 14:55:00,123.25,123.3,123.25,123.28,1709.0,BURL +2023-10-11 14:54:00,123.255,123.255,123.255,123.255,271.0,BURL +2023-10-11 14:53:00,123.247,123.248,123.205,123.245,429.0,BURL +2023-10-11 14:52:00,123.33,123.34,123.18,123.26,4086.0,BURL +2023-10-11 14:51:00,123.325,123.325,123.325,123.325,287.0,BURL +2023-10-11 14:50:00,123.325,123.325,123.28,123.28,648.0,BURL +2023-10-11 14:49:00,123.325,123.325,123.325,123.325,725.0,BURL +2023-10-11 14:47:00,123.26,123.3,123.26,123.3,1228.0,BURL +2023-10-11 14:46:00,123.33,123.33,123.305,123.305,264.0,BURL +2023-10-11 14:45:00,123.4,123.4,123.33,123.33,439.0,BURL +2023-10-11 14:44:00,123.305,123.37,123.305,123.36,1302.0,BURL +2023-10-11 14:43:00,123.41,123.41,123.305,123.305,1394.0,BURL +2023-10-11 14:42:00,123.53,123.53,123.42,123.46,1529.0,BURL +2023-10-11 14:41:00,123.46,123.535,123.46,123.535,1964.0,BURL +2023-10-11 14:40:00,123.395,123.4,123.395,123.4,359.0,BURL +2023-10-11 14:39:00,123.385,123.385,123.385,123.385,237.0,BURL +2023-10-11 14:38:00,123.335,123.39,123.335,123.375,1773.0,BURL +2023-10-11 14:37:00,123.41,123.41,123.345,123.39,1145.0,BURL +2023-10-11 14:36:00,123.42,123.5,123.42,123.46,1229.0,BURL +2023-10-11 14:35:00,123.455,123.455,123.435,123.435,510.0,BURL +2023-10-11 14:34:00,123.355,123.42,123.355,123.42,700.0,BURL +2023-10-11 14:33:00,123.405,123.45,123.405,123.43,533.0,BURL +2023-10-11 14:32:00,123.45,123.45,123.45,123.45,625.0,BURL +2023-10-11 14:31:00,123.295,123.398,123.295,123.395,1061.0,BURL +2023-10-11 14:30:00,123.41,123.465,123.41,123.465,682.0,BURL +2023-10-11 14:29:00,123.515,123.53,123.38,123.53,1177.0,BURL +2023-10-11 14:28:00,123.515,123.515,123.515,123.515,447.0,BURL +2023-10-11 14:27:00,123.775,123.775,123.5,123.5,5337.0,BURL +2023-10-11 14:26:00,123.79,123.79,123.79,123.79,327.0,BURL +2023-10-11 14:25:00,123.6,123.68,123.6,123.68,1185.0,BURL +2023-10-11 14:24:00,123.3,123.6,123.3,123.535,2114.0,BURL +2023-10-11 14:23:00,123.3,123.3,123.3,123.3,358.0,BURL +2023-10-11 14:22:00,123.28,123.29,123.19,123.27,4147.0,BURL +2023-10-11 14:21:00,123.235,123.26,123.235,123.26,1339.0,BURL +2023-10-11 14:20:00,123.19,123.24,123.19,123.24,1025.0,BURL +2023-10-11 14:19:00,123.13,123.19,123.13,123.17,927.0,BURL +2023-10-11 14:18:00,123.2,123.2,123.19,123.19,309.0,BURL +2023-10-11 14:17:00,123.095,123.15,123.095,123.15,1010.0,BURL +2023-10-11 14:16:00,123.095,123.095,123.095,123.095,525.0,BURL +2023-10-11 14:15:00,122.925,123.09,122.925,123.09,2085.0,BURL +2023-10-11 14:14:00,122.925,122.925,122.925,122.925,780.0,BURL +2023-10-11 14:13:00,122.935,123.0,122.91,122.985,733.0,BURL +2023-10-11 14:11:00,122.94,122.94,122.9,122.935,557.0,BURL +2023-10-11 14:10:00,122.765,122.835,122.765,122.825,1373.0,BURL +2023-10-11 14:09:00,122.695,122.82,122.687,122.725,2898.0,BURL +2023-10-11 14:08:00,122.695,122.695,122.645,122.695,1377.0,BURL +2023-10-11 14:07:00,122.635,122.64,122.635,122.64,324.0,BURL +2023-10-11 14:06:00,122.615,122.685,122.615,122.685,721.0,BURL +2023-10-11 14:05:00,122.62,122.62,122.62,122.62,555.0,BURL +2023-10-11 14:04:00,122.66,122.69,122.66,122.69,486.0,BURL +2023-10-11 14:03:00,122.715,122.715,122.63,122.7,377.0,BURL +2023-10-11 14:02:00,122.65,122.75,122.65,122.725,486.0,BURL +2023-10-11 14:01:00,122.765,122.765,122.76,122.76,678.0,BURL +2023-10-11 14:00:00,122.825,122.825,122.76,122.76,1103.0,BURL +2023-10-11 13:59:00,122.6,122.74,122.6,122.68,1092.0,BURL +2023-10-11 13:58:00,122.605,122.605,122.605,122.605,534.0,BURL +2023-10-11 13:57:00,122.67,122.67,122.67,122.67,310.0,BURL +2023-10-11 13:56:00,122.6,122.675,122.6,122.67,576.0,BURL +2023-10-11 13:55:00,122.68,122.68,122.68,122.68,321.0,BURL +2023-10-11 13:54:00,122.655,122.655,122.655,122.655,341.0,BURL +2023-10-11 13:53:00,122.75,122.75,122.7,122.73,1181.0,BURL +2023-10-11 13:52:00,122.667,122.745,122.665,122.745,2212.0,BURL +2023-10-11 13:51:00,122.605,122.605,122.605,122.605,664.0,BURL +2023-10-11 13:50:00,122.675,122.675,122.675,122.675,248.0,BURL +2023-10-11 13:49:00,122.72,122.73,122.67,122.67,1102.0,BURL +2023-10-11 13:48:00,122.89,122.89,122.73,122.73,1633.0,BURL +2023-10-11 13:46:00,122.88,123.0,122.88,122.96,1075.0,BURL +2023-10-11 13:45:00,122.81,122.89,122.81,122.82,2308.0,BURL +2023-10-11 13:44:00,122.795,122.84,122.795,122.81,1114.0,BURL +2023-10-11 13:43:00,122.805,122.808,122.78,122.78,567.0,BURL +2023-10-11 13:42:00,122.79,122.815,122.76,122.76,1478.0,BURL +2023-10-11 13:41:00,122.825,122.825,122.825,122.825,438.0,BURL +2023-10-11 13:40:00,122.825,122.825,122.81,122.825,633.0,BURL +2023-10-11 13:39:00,122.62,122.878,122.595,122.878,4457.0,BURL +2023-10-11 13:38:00,122.56,122.62,122.56,122.62,626.0,BURL +2023-10-11 13:37:00,122.57,122.57,122.57,122.57,126.0,BURL +2023-10-11 13:36:00,122.625,122.625,122.625,122.625,200.0,BURL +2023-10-11 13:35:00,122.65,122.65,122.58,122.58,1852.0,BURL +2023-10-11 13:34:00,122.49,122.61,122.49,122.56,1576.0,BURL +2023-10-11 13:33:00,122.39,122.47,122.39,122.415,799.0,BURL +2023-10-11 13:32:00,122.39,122.39,122.39,122.39,485.0,BURL +2023-10-11 13:31:00,122.4,122.4,122.4,122.4,536.0,BURL +2023-10-11 13:30:00,122.54,122.54,122.54,122.54,497.0,BURL +2023-10-11 13:29:00,122.62,122.62,122.545,122.545,665.0,BURL +2023-10-11 13:28:00,122.645,122.645,122.57,122.57,784.0,BURL +2023-10-11 13:27:00,122.75,122.75,122.69,122.69,543.0,BURL +2023-10-11 13:26:00,122.69,122.69,122.69,122.69,508.0,BURL +2023-10-11 13:25:00,122.77,122.77,122.77,122.77,310.0,BURL +2023-10-11 13:24:00,122.765,122.775,122.765,122.775,308.0,BURL +2023-10-11 13:23:00,122.77,122.825,122.75,122.765,2415.0,BURL +2023-10-11 13:21:00,122.77,122.885,122.77,122.85,3923.0,BURL +2023-10-11 13:20:00,122.78,122.78,122.727,122.728,4049.0,BURL +2023-10-11 13:19:00,122.77,122.825,122.77,122.815,868.0,BURL +2023-10-11 13:18:00,122.79,122.825,122.75,122.825,2283.0,BURL +2023-10-11 13:17:00,122.835,122.835,122.835,122.835,244.0,BURL +2023-10-11 13:16:00,122.78,122.87,122.77,122.845,4431.0,BURL +2023-10-11 13:15:00,122.78,122.845,122.78,122.84,532.0,BURL +2023-10-11 13:14:00,122.84,122.84,122.79,122.79,425.0,BURL +2023-10-11 13:13:00,123.03,123.03,122.82,122.82,3047.0,BURL +2023-10-11 13:12:00,123.02,123.02,123.02,123.02,195.0,BURL +2023-10-11 13:10:00,122.81,122.935,122.77,122.935,2556.0,BURL +2023-10-11 13:09:00,122.775,122.775,122.77,122.77,369.0,BURL +2023-10-11 13:08:00,122.77,122.86,122.77,122.83,928.0,BURL +2023-10-11 13:06:00,122.88,122.88,122.865,122.865,1118.0,BURL +2023-10-11 13:05:00,122.76,122.8,122.76,122.8,1144.0,BURL +2023-10-11 13:04:00,122.74,122.775,122.73,122.775,1150.0,BURL +2023-10-11 13:03:00,122.665,122.665,122.665,122.665,956.0,BURL +2023-10-11 13:02:00,122.77,122.79,122.62,122.62,3013.0,BURL +2023-10-11 13:01:00,122.69,122.69,122.69,122.69,326.0,BURL +2023-10-11 13:00:00,122.68,122.68,122.62,122.62,1211.0,BURL +2023-10-11 12:58:00,122.685,122.685,122.685,122.685,234.0,BURL +2023-10-11 12:57:00,122.76,122.76,122.76,122.76,776.0,BURL +2023-10-11 12:56:00,122.675,122.675,122.675,122.675,340.0,BURL +2023-10-11 12:55:00,122.715,122.715,122.59,122.615,2024.0,BURL +2023-10-11 12:54:00,122.6,122.71,122.6,122.71,2000.0,BURL +2023-10-11 12:53:00,122.535,122.535,122.535,122.535,696.0,BURL +2023-10-11 12:52:00,122.535,122.535,122.46,122.535,701.0,BURL +2023-10-11 12:51:00,122.535,122.535,122.535,122.535,380.0,BURL +2023-10-11 12:50:00,122.535,122.535,122.51,122.51,650.0,BURL +2023-10-11 12:49:00,122.485,122.485,122.485,122.485,212.0,BURL +2023-10-11 12:48:00,122.58,122.63,122.535,122.535,2361.0,BURL +2023-10-11 12:47:00,122.575,122.665,122.575,122.585,1889.0,BURL +2023-10-11 12:46:00,122.65,122.65,122.65,122.65,189.0,BURL +2023-10-11 12:45:00,122.62,122.71,122.55,122.57,2484.0,BURL +2023-10-11 12:44:00,122.71,122.71,122.71,122.71,283.0,BURL +2023-10-11 12:43:00,122.74,122.74,122.61,122.61,1520.0,BURL +2023-10-11 12:42:00,122.74,122.76,122.68,122.76,2419.0,BURL +2023-10-11 12:41:00,122.785,122.785,122.745,122.745,689.0,BURL +2023-10-11 12:40:00,122.705,122.785,122.665,122.785,759.0,BURL +2023-10-11 12:39:00,122.74,122.74,122.71,122.71,590.0,BURL +2023-10-11 12:37:00,122.695,122.695,122.695,122.695,436.0,BURL +2023-10-11 12:36:00,122.52,122.7,122.52,122.6,2916.0,BURL +2023-10-11 12:35:00,122.44,122.445,122.435,122.445,764.0,BURL +2023-10-11 12:34:00,122.495,122.495,122.455,122.455,565.0,BURL +2023-10-11 12:33:00,122.45,122.475,122.45,122.475,883.0,BURL +2023-10-11 12:32:00,122.515,122.515,122.515,122.515,710.0,BURL +2023-10-11 12:31:00,122.43,122.53,122.43,122.53,798.0,BURL +2023-10-11 12:30:00,122.35,122.41,122.35,122.4,2532.0,BURL +2023-10-11 12:29:00,122.3,122.35,122.3,122.335,959.0,BURL +2023-10-11 12:28:00,122.31,122.35,122.24,122.24,2183.0,BURL +2023-10-11 12:27:00,122.36,122.365,122.36,122.365,738.0,BURL +2023-10-11 12:26:00,122.365,122.365,122.35,122.36,948.0,BURL +2023-10-11 12:25:00,122.23,122.395,122.16,122.36,4142.0,BURL +2023-10-11 12:23:00,122.225,122.225,122.14,122.14,572.0,BURL +2023-10-11 12:21:00,122.34,122.34,122.24,122.24,957.0,BURL +2023-10-11 12:20:00,122.735,122.735,122.5,122.57,2045.0,BURL +2023-10-11 12:19:00,122.74,122.74,122.71,122.71,479.0,BURL +2023-10-11 12:18:00,122.675,122.69,122.64,122.675,2496.0,BURL +2023-10-11 12:17:00,122.775,122.775,122.68,122.68,500.0,BURL +2023-10-11 12:16:00,122.92,122.92,122.76,122.76,1720.0,BURL +2023-10-11 12:15:00,122.92,122.92,122.92,122.92,580.0,BURL +2023-10-11 12:14:00,122.91,122.93,122.85,122.93,854.0,BURL +2023-10-11 12:13:00,123.08,123.08,122.98,123.055,1754.0,BURL +2023-10-11 12:12:00,123.14,123.18,123.105,123.18,1677.0,BURL +2023-10-11 12:11:00,123.04,123.11,123.04,123.11,807.0,BURL +2023-10-11 12:10:00,122.85,122.96,122.85,122.96,2429.0,BURL +2023-10-11 12:09:00,122.77,122.77,122.77,122.77,555.0,BURL +2023-10-11 12:08:00,122.79,122.81,122.76,122.76,1334.0,BURL +2023-10-11 12:06:00,122.79,122.845,122.79,122.845,637.0,BURL +2023-10-11 12:05:00,122.91,122.92,122.85,122.85,2112.0,BURL +2023-10-11 12:04:00,122.995,122.995,122.995,122.995,203.0,BURL +2023-10-11 12:03:00,122.79,123.05,122.732,123.05,8627.0,BURL +2023-10-11 12:02:00,122.73,122.77,122.695,122.77,1892.0,BURL +2023-10-11 12:01:00,122.68,122.76,122.67,122.685,2038.0,BURL +2023-10-11 11:59:00,122.58,122.685,122.58,122.68,1837.0,BURL +2023-10-11 11:58:00,122.57,122.585,122.57,122.575,1930.0,BURL +2023-10-11 11:57:00,122.645,122.79,122.62,122.7,5626.0,BURL +2023-10-11 11:56:00,122.79,122.79,122.617,122.618,4345.0,BURL +2023-10-11 11:55:00,122.85,122.85,122.75,122.79,3884.0,BURL +2023-10-11 11:54:00,122.79,122.85,122.79,122.85,988.0,BURL +2023-10-11 11:53:00,122.495,122.73,122.495,122.73,1974.0,BURL +2023-10-11 11:52:00,122.39,122.505,122.39,122.505,1323.0,BURL +2023-10-11 11:51:00,122.18,122.335,122.18,122.32,1924.0,BURL +2023-10-11 11:50:00,122.245,122.245,122.17,122.17,950.0,BURL +2023-10-11 11:49:00,122.27,122.27,122.225,122.225,1019.0,BURL +2023-10-11 11:48:00,122.45,122.465,122.322,122.36,2554.0,BURL +2023-10-11 11:47:00,122.51,122.53,122.46,122.53,946.0,BURL +2023-10-11 11:46:00,122.6,122.67,122.5,122.58,6508.0,BURL +2023-10-11 11:45:00,122.61,122.61,122.48,122.48,475.0,BURL +2023-10-11 11:43:00,122.43,122.53,122.42,122.51,2345.0,BURL +2023-10-11 11:42:00,122.59,122.6,122.43,122.43,5054.0,BURL +2023-10-11 11:41:00,122.68,122.68,122.56,122.56,4231.0,BURL +2023-10-11 11:40:00,122.65,122.68,122.65,122.68,761.0,BURL +2023-10-11 11:39:00,122.73,122.74,122.685,122.685,707.0,BURL +2023-10-11 11:38:00,122.63,122.675,122.6,122.675,2222.0,BURL +2023-10-11 11:37:00,122.6,122.66,122.6,122.66,699.0,BURL +2023-10-11 11:36:00,122.67,122.69,122.59,122.655,2923.0,BURL +2023-10-11 11:35:00,122.66,122.66,122.59,122.625,1314.0,BURL +2023-10-11 11:34:00,122.59,122.72,122.59,122.66,635.0,BURL +2023-10-11 11:33:00,122.727,122.727,122.59,122.59,855.0,BURL +2023-10-11 11:32:00,122.6,122.61,122.6,122.61,625.0,BURL +2023-10-11 11:31:00,122.48,122.48,122.48,122.48,848.0,BURL +2023-10-11 11:30:00,122.51,122.51,122.385,122.46,2561.0,BURL +2023-10-11 11:29:00,122.3,122.55,122.3,122.55,1801.0,BURL +2023-10-11 11:28:00,122.32,122.32,122.29,122.3,1255.0,BURL +2023-10-11 11:27:00,122.41,122.41,122.28,122.32,1334.0,BURL +2023-10-11 11:26:00,122.435,122.435,122.35,122.435,1353.0,BURL +2023-10-11 11:25:00,122.33,122.36,122.33,122.36,704.0,BURL +2023-10-11 11:24:00,122.43,122.43,122.41,122.41,679.0,BURL +2023-10-11 11:23:00,122.365,122.365,122.365,122.365,150.0,BURL +2023-10-11 11:22:00,122.34,122.35,122.34,122.35,743.0,BURL +2023-10-11 11:21:00,122.325,122.41,122.3,122.3,2355.0,BURL +2023-10-11 11:19:00,122.46,122.46,122.31,122.323,2552.0,BURL +2023-10-11 11:18:00,122.53,122.55,122.36,122.5,3660.0,BURL +2023-10-11 11:17:00,122.18,122.48,122.18,122.46,4438.0,BURL +2023-10-11 11:16:00,122.46,122.46,122.31,122.31,669.0,BURL +2023-10-11 11:15:00,122.62,122.62,122.48,122.48,3315.0,BURL +2023-10-11 11:14:00,122.74,122.74,122.665,122.665,835.0,BURL +2023-10-11 11:13:00,122.71,122.76,122.71,122.71,762.0,BURL +2023-10-11 11:12:00,122.79,122.79,122.775,122.775,579.0,BURL +2023-10-11 11:10:00,122.86,122.86,122.77,122.8,2204.0,BURL +2023-10-11 11:09:00,122.865,122.865,122.76,122.77,638.0,BURL +2023-10-11 11:08:00,122.875,122.875,122.875,122.875,103.0,BURL +2023-10-11 11:07:00,122.93,122.935,122.83,122.86,1452.0,BURL +2023-10-11 11:06:00,122.72,122.84,122.72,122.82,868.0,BURL +2023-10-11 11:05:00,122.59,122.59,122.51,122.51,493.0,BURL +2023-10-11 11:04:00,122.37,122.595,122.285,122.55,3473.0,BURL +2023-10-11 11:03:00,122.615,122.615,122.38,122.47,3014.0,BURL +2023-10-11 11:02:00,122.565,122.645,122.56,122.56,1142.0,BURL +2023-10-11 11:01:00,122.34,122.55,122.34,122.55,1364.0,BURL +2023-10-11 11:00:00,122.345,122.425,122.345,122.425,290.0,BURL +2023-10-11 10:59:00,122.4,122.5,122.325,122.5,674.0,BURL +2023-10-11 10:58:00,122.4,122.4,122.4,122.4,817.0,BURL +2023-10-11 10:57:00,122.42,122.42,122.41,122.41,325.0,BURL +2023-10-11 10:56:00,122.35,122.35,122.35,122.35,199.0,BURL +2023-10-11 10:55:00,122.19,122.29,122.12,122.215,3483.0,BURL +2023-10-11 10:54:00,122.21,122.24,122.21,122.24,495.0,BURL +2023-10-11 10:53:00,122.41,122.44,122.26,122.35,3387.0,BURL +2023-10-11 10:52:00,122.51,122.51,122.475,122.48,1727.0,BURL +2023-10-11 10:51:00,122.34,122.59,122.29,122.495,4822.0,BURL +2023-10-11 10:50:00,122.13,122.295,122.13,122.275,2193.0,BURL +2023-10-11 10:49:00,122.17,122.28,121.97,122.08,4402.0,BURL +2023-10-11 10:48:00,122.03,122.17,122.03,122.17,702.0,BURL +2023-10-11 10:47:00,122.055,122.055,121.97,122.04,2814.0,BURL +2023-10-11 10:46:00,121.79,122.16,121.79,122.055,2526.0,BURL +2023-10-11 10:45:00,121.61,121.743,121.56,121.743,4603.0,BURL +2023-10-11 10:44:00,121.695,121.695,121.57,121.57,1756.0,BURL +2023-10-11 10:43:00,121.68,121.7,121.605,121.64,2539.0,BURL +2023-10-11 10:42:00,121.735,121.735,121.56,121.6,1566.0,BURL +2023-10-11 10:41:00,121.895,121.895,121.745,121.745,2731.0,BURL +2023-10-11 10:40:00,121.875,121.875,121.79,121.79,511.0,BURL +2023-10-11 10:39:00,121.95,122.02,121.825,121.87,3078.0,BURL +2023-10-11 10:38:00,122.015,122.015,121.885,121.92,1102.0,BURL +2023-10-11 10:37:00,122.21,122.275,122.0,122.0,3460.0,BURL +2023-10-11 10:36:00,122.22,122.29,122.13,122.28,2842.0,BURL +2023-10-11 10:35:00,122.19,122.22,122.18,122.22,874.0,BURL +2023-10-11 10:34:00,122.42,122.49,122.42,122.49,468.0,BURL +2023-10-11 10:33:00,122.53,122.53,122.44,122.515,1047.0,BURL +2023-10-11 10:32:00,122.965,122.965,122.57,122.57,2551.0,BURL +2023-10-11 10:31:00,122.905,123.03,122.875,123.02,2191.0,BURL +2023-10-11 10:30:00,122.85,122.97,122.85,122.875,445.0,BURL +2023-10-11 10:29:00,122.89,122.89,122.82,122.82,1862.0,BURL +2023-10-11 10:28:00,122.89,122.89,122.875,122.875,677.0,BURL +2023-10-11 10:27:00,122.84,122.93,122.84,122.91,1838.0,BURL +2023-10-11 10:26:00,122.935,122.935,122.83,122.83,1543.0,BURL +2023-10-11 10:25:00,122.9,122.935,122.9,122.935,1656.0,BURL +2023-10-11 10:24:00,123.005,123.005,123.005,123.005,176.0,BURL +2023-10-11 10:23:00,123.02,123.02,123.02,123.02,614.0,BURL +2023-10-11 10:22:00,122.965,122.965,122.87,122.91,2911.0,BURL +2023-10-11 10:21:00,122.86,122.96,122.86,122.96,6762.0,BURL +2023-10-11 10:20:00,122.93,122.93,122.9,122.9,585.0,BURL +2023-10-11 10:19:00,123.055,123.055,123.055,123.055,173.0,BURL +2023-10-11 10:18:00,123.285,123.285,122.97,122.97,1726.0,BURL +2023-10-11 10:17:00,123.375,123.375,123.24,123.265,3012.0,BURL +2023-10-11 10:16:00,123.42,123.42,123.42,123.42,602.0,BURL +2023-10-11 10:15:00,123.32,123.32,123.32,123.32,1156.0,BURL +2023-10-11 10:13:00,123.3,123.39,123.17,123.39,4829.0,BURL +2023-10-11 10:12:00,123.395,123.4,123.3,123.4,3096.0,BURL +2023-10-11 10:10:00,123.41,123.41,123.41,123.41,460.0,BURL +2023-10-11 10:09:00,123.44,123.44,123.345,123.405,645.0,BURL +2023-10-11 10:08:00,123.3,123.48,123.3,123.435,1859.0,BURL +2023-10-11 10:07:00,123.41,123.44,123.29,123.385,3784.0,BURL +2023-10-11 10:06:00,123.53,123.53,123.53,123.53,148.0,BURL +2023-10-11 10:05:00,123.44,123.55,123.29,123.54,2602.0,BURL +2023-10-11 10:04:00,123.3,123.51,123.22,123.29,3848.0,BURL +2023-10-11 10:03:00,123.37,123.37,123.37,123.37,248.0,BURL +2023-10-11 10:02:00,122.938,123.65,122.938,123.375,14526.0,BURL +2023-10-11 10:01:00,123.09,123.09,123.09,123.09,281.0,BURL +2023-10-11 10:00:00,122.73,122.955,122.73,122.925,520.0,BURL +2023-10-11 09:59:00,122.82,122.96,122.82,122.875,485.0,BURL +2023-10-11 09:58:00,122.81,122.81,122.81,122.81,154.0,BURL +2023-10-11 09:57:00,122.62,122.84,122.62,122.84,1890.0,BURL +2023-10-11 09:56:00,122.62,122.66,122.545,122.6,1425.0,BURL +2023-10-11 09:55:00,122.495,122.495,122.495,122.495,158.0,BURL +2023-10-11 09:54:00,122.59,122.705,122.46,122.5,1889.0,BURL +2023-10-11 09:53:00,122.45,122.71,122.385,122.71,1664.0,BURL +2023-10-11 09:52:00,122.66,122.66,122.4,122.4,495.0,BURL +2023-10-11 09:51:00,122.34,122.42,122.34,122.42,626.0,BURL +2023-10-11 09:50:00,123.26,123.37,123.0,123.0,1995.0,BURL +2023-10-11 09:49:00,123.39,123.39,123.385,123.385,681.0,BURL +2023-10-11 09:48:00,123.44,123.45,123.44,123.44,499.0,BURL +2023-10-11 09:47:00,123.62,123.62,123.4,123.4,1060.0,BURL +2023-10-11 09:45:00,124.07,124.08,123.99,123.99,1332.0,BURL +2023-10-11 09:44:00,124.03,124.18,123.94,124.18,1419.0,BURL +2023-10-11 09:43:00,123.65,123.65,123.65,123.65,479.0,BURL +2023-10-11 09:42:00,124.06,124.06,124.06,124.06,192.0,BURL +2023-10-11 09:41:00,123.65,123.65,123.65,123.65,666.0,BURL +2023-10-11 09:40:00,123.35,123.7,123.35,123.69,2802.0,BURL +2023-10-11 09:39:00,123.155,123.155,123.155,123.155,198.0,BURL +2023-10-11 09:37:00,123.295,123.33,123.03,123.03,998.0,BURL +2023-10-11 09:36:00,123.18,123.18,123.15,123.15,1058.0,BURL +2023-10-11 09:35:00,123.61,123.61,123.26,123.57,789.0,BURL +2023-10-11 09:31:00,123.708,123.708,122.94,122.94,361.0,BURL +2023-10-11 09:30:00,123.51,123.51,123.51,123.51,3984.0,BURL +2023-10-11 09:28:00,122.7,122.7,122.7,122.7,50.0,BURL +2023-10-11 09:08:00,123.55,123.55,123.55,123.55,1.0,BURL +2023-10-11 09:06:00,126.011,126.011,126.011,126.011,2500.0,BURL +2023-10-10 19:00:00,123.72,123.72,123.72,123.72,72093.0,BURL +2023-10-10 18:58:00,123.07,123.07,123.07,123.07,1.0,BURL +2023-10-10 18:30:00,123.72,123.72,123.72,123.72,72093.0,BURL +2023-10-10 17:03:00,123.72,123.72,123.72,123.72,17680.0,BURL +2023-10-10 16:43:00,123.72,123.72,123.72,123.72,7871.0,BURL +2023-10-10 16:20:00,123.72,123.72,123.72,123.72,52.0,BURL +2023-10-10 16:13:00,123.72,123.72,123.72,123.72,2232.0,BURL +2023-10-10 16:10:00,123.72,123.72,123.72,123.72,72093.0,BURL +2023-10-10 16:02:00,123.72,123.72,123.72,123.72,100.0,BURL +2023-10-10 16:01:00,123.72,123.72,123.72,123.72,171.0,BURL +2023-10-10 16:00:00,123.71,123.73,123.71,123.72,150114.0,BURL +2023-10-10 15:59:00,123.82,123.83,123.65,123.71,20468.0,BURL +2023-10-10 15:58:00,123.84,123.85,123.74,123.84,12295.0,BURL +2023-10-10 15:57:00,123.8,123.86,123.77,123.81,13566.0,BURL +2023-10-10 15:56:00,123.67,123.8,123.65,123.78,16581.0,BURL +2023-10-10 15:55:00,123.7,123.73,123.64,123.67,12899.0,BURL +2023-10-10 15:54:00,123.63,123.7,123.6,123.64,10471.0,BURL +2023-10-10 15:53:00,123.72,123.73,123.655,123.66,9291.0,BURL +2023-10-10 15:52:00,123.9,123.905,123.73,123.73,6646.0,BURL +2023-10-10 15:51:00,124.0,124.01,123.92,123.92,5559.0,BURL +2023-10-10 15:50:00,124.12,124.12,124.02,124.03,6078.0,BURL +2023-10-10 15:49:00,124.085,124.16,124.042,124.16,7514.0,BURL +2023-10-10 15:48:00,124.11,124.14,124.06,124.075,4713.0,BURL +2023-10-10 15:47:00,123.92,124.14,123.905,124.07,8264.0,BURL +2023-10-10 15:46:00,124.0,124.0,123.91,123.94,5319.0,BURL +2023-10-10 15:45:00,123.979,124.04,123.97,124.025,2422.0,BURL +2023-10-10 15:44:00,124.05,124.128,124.025,124.07,5900.0,BURL +2023-10-10 15:43:00,123.935,124.05,123.935,124.05,6959.0,BURL +2023-10-10 15:42:00,123.725,123.895,123.69,123.895,4610.0,BURL +2023-10-10 15:41:00,123.71,123.745,123.685,123.745,2733.0,BURL +2023-10-10 15:40:00,123.69,123.7,123.66,123.68,2478.0,BURL +2023-10-10 15:39:00,123.84,123.84,123.65,123.65,1183.0,BURL +2023-10-10 15:38:00,123.85,123.9,123.8,123.84,3788.0,BURL +2023-10-10 15:37:00,124.01,124.01,123.795,123.865,5964.0,BURL +2023-10-10 15:36:00,124.015,124.05,123.94,123.99,4524.0,BURL +2023-10-10 15:35:00,124.055,124.1,124.01,124.04,6743.0,BURL +2023-10-10 15:34:00,124.03,124.06,124.02,124.06,1098.0,BURL +2023-10-10 15:33:00,124.04,124.09,124.03,124.06,16269.0,BURL +2023-10-10 15:32:00,124.2,124.24,124.03,124.08,15729.0,BURL +2023-10-10 15:31:00,124.215,124.27,124.215,124.23,2312.0,BURL +2023-10-10 15:30:00,124.27,124.275,124.215,124.215,1764.0,BURL +2023-10-10 15:29:00,124.35,124.35,124.28,124.31,2481.0,BURL +2023-10-10 15:27:00,124.28,124.37,124.28,124.37,715.0,BURL +2023-10-10 15:26:00,124.095,124.27,124.09,124.21,2214.0,BURL +2023-10-10 15:25:00,124.005,124.13,124.005,124.13,2040.0,BURL +2023-10-10 15:24:00,123.975,124.05,123.975,124.005,3472.0,BURL +2023-10-10 15:23:00,123.96,124.02,123.95,123.98,4229.0,BURL +2023-10-10 15:22:00,124.02,124.02,124.02,124.02,954.0,BURL +2023-10-10 15:21:00,123.95,124.06,123.91,124.035,1492.0,BURL +2023-10-10 15:20:00,123.93,124.1,123.9,123.95,13604.0,BURL +2023-10-10 15:19:00,124.25,124.25,123.88,123.93,8151.0,BURL +2023-10-10 15:18:00,124.26,124.26,124.23,124.23,1249.0,BURL +2023-10-10 15:17:00,124.28,124.35,124.24,124.27,3103.0,BURL +2023-10-10 15:16:00,124.26,124.285,124.245,124.25,1828.0,BURL +2023-10-10 15:15:00,124.1,124.26,124.07,124.17,6880.0,BURL +2023-10-10 15:14:00,124.12,124.12,124.09,124.09,984.0,BURL +2023-10-10 15:13:00,124.145,124.18,124.075,124.075,3324.0,BURL +2023-10-10 15:12:00,124.15,124.18,124.145,124.145,1299.0,BURL +2023-10-10 15:11:00,124.13,124.17,124.09,124.17,4903.0,BURL +2023-10-10 15:10:00,124.08,124.13,124.08,124.13,5229.0,BURL +2023-10-10 15:09:00,124.08,124.16,124.08,124.16,2526.0,BURL +2023-10-10 15:08:00,124.03,124.08,124.03,124.08,1123.0,BURL +2023-10-10 15:07:00,124.03,124.03,124.03,124.03,901.0,BURL +2023-10-10 15:05:00,124.0,124.045,123.89,124.03,11581.0,BURL +2023-10-10 15:04:00,123.94,124.02,123.935,123.99,2192.0,BURL +2023-10-10 15:03:00,123.93,124.01,123.93,124.01,643.0,BURL +2023-10-10 15:02:00,123.94,123.95,123.93,123.95,5802.0,BURL +2023-10-10 15:01:00,123.96,123.96,123.93,123.93,488.0,BURL +2023-10-10 15:00:00,123.955,123.97,123.905,123.94,798.0,BURL +2023-10-10 14:59:00,124.06,124.06,123.887,123.888,3056.0,BURL +2023-10-10 14:58:00,123.98,123.99,123.93,123.96,1039.0,BURL +2023-10-10 14:57:00,123.93,123.93,123.93,123.93,493.0,BURL +2023-10-10 14:56:00,123.8,123.87,123.775,123.86,2597.0,BURL +2023-10-10 14:55:00,123.78,123.79,123.76,123.77,1690.0,BURL +2023-10-10 14:54:00,123.97,123.97,123.76,123.86,24018.0,BURL +2023-10-10 14:53:00,124.01,124.01,123.94,124.0,7553.0,BURL +2023-10-10 14:52:00,123.985,124.025,123.985,124.01,798.0,BURL +2023-10-10 14:51:00,123.975,124.02,123.975,124.02,375.0,BURL +2023-10-10 14:50:00,123.99,124.01,123.99,123.99,1016.0,BURL +2023-10-10 14:49:00,124.025,124.025,123.94,124.01,5317.0,BURL +2023-10-10 14:48:00,123.95,124.08,123.95,124.08,742.0,BURL +2023-10-10 14:47:00,123.965,123.965,123.92,123.935,2205.0,BURL +2023-10-10 14:46:00,123.98,124.0,123.95,124.0,579.0,BURL +2023-10-10 14:45:00,124.02,124.02,124.02,124.02,506.0,BURL +2023-10-10 14:44:00,123.85,123.965,123.845,123.965,1726.0,BURL +2023-10-10 14:43:00,123.82,123.87,123.82,123.865,1014.0,BURL +2023-10-10 14:42:00,123.77,123.82,123.735,123.82,1355.0,BURL +2023-10-10 14:41:00,123.705,123.705,123.705,123.705,467.0,BURL +2023-10-10 14:40:00,123.73,123.73,123.72,123.73,1340.0,BURL +2023-10-10 14:39:00,123.75,123.75,123.75,123.75,418.0,BURL +2023-10-10 14:38:00,123.625,123.72,123.625,123.72,485.0,BURL +2023-10-10 14:37:00,123.595,123.595,123.595,123.595,190.0,BURL +2023-10-10 14:36:00,123.56,123.67,123.45,123.67,2733.0,BURL +2023-10-10 14:35:00,123.61,123.73,123.52,123.52,3005.0,BURL +2023-10-10 14:34:00,123.57,123.57,123.57,123.57,323.0,BURL +2023-10-10 14:32:00,123.53,123.58,123.52,123.58,1270.0,BURL +2023-10-10 14:31:00,123.32,123.56,123.27,123.55,8197.0,BURL +2023-10-10 14:30:00,123.44,123.44,123.32,123.32,3419.0,BURL +2023-10-10 14:29:00,123.44,123.44,123.44,123.44,369.0,BURL +2023-10-10 14:27:00,123.22,123.37,123.22,123.37,1453.0,BURL +2023-10-10 14:26:00,123.145,123.145,123.145,123.145,517.0,BURL +2023-10-10 14:25:00,123.21,123.21,123.1,123.14,2222.0,BURL +2023-10-10 14:24:00,123.25,123.25,123.25,123.25,368.0,BURL +2023-10-10 14:23:00,123.13,123.21,123.115,123.115,6387.0,BURL +2023-10-10 14:22:00,123.04,123.11,122.95,123.11,3860.0,BURL +2023-10-10 14:21:00,123.18,123.18,123.06,123.12,1764.0,BURL +2023-10-10 14:20:00,123.13,123.22,123.1,123.13,5057.0,BURL +2023-10-10 14:19:00,123.175,123.25,123.07,123.135,6030.0,BURL +2023-10-10 14:18:00,123.175,123.175,123.175,123.175,629.0,BURL +2023-10-10 14:17:00,123.16,123.16,123.16,123.16,497.0,BURL +2023-10-10 14:16:00,123.16,123.175,123.11,123.11,2070.0,BURL +2023-10-10 14:15:00,123.27,123.27,123.055,123.14,2908.0,BURL +2023-10-10 14:14:00,123.49,123.49,123.32,123.328,3672.0,BURL +2023-10-10 14:13:00,123.64,123.64,123.43,123.51,5073.0,BURL +2023-10-10 14:12:00,123.705,123.705,123.64,123.64,929.0,BURL +2023-10-10 14:11:00,123.79,123.79,123.72,123.765,2786.0,BURL +2023-10-10 14:09:00,123.835,123.835,123.835,123.835,1233.0,BURL +2023-10-10 14:07:00,123.83,123.87,123.83,123.87,287.0,BURL +2023-10-10 14:06:00,123.85,123.85,123.85,123.85,167.0,BURL +2023-10-10 14:05:00,123.755,123.77,123.755,123.77,875.0,BURL +2023-10-10 14:04:00,123.78,123.78,123.78,123.78,153.0,BURL +2023-10-10 14:03:00,123.815,123.815,123.815,123.815,329.0,BURL +2023-10-10 14:02:00,123.785,123.785,123.785,123.785,274.0,BURL +2023-10-10 14:01:00,123.74,123.74,123.74,123.74,603.0,BURL +2023-10-10 14:00:00,123.75,123.75,123.74,123.74,552.0,BURL +2023-10-10 13:59:00,123.825,123.825,123.765,123.765,662.0,BURL +2023-10-10 13:58:00,123.83,123.84,123.82,123.83,958.0,BURL +2023-10-10 13:56:00,123.78,123.78,123.78,123.78,447.0,BURL +2023-10-10 13:54:00,123.88,123.88,123.79,123.79,1335.0,BURL +2023-10-10 13:52:00,123.84,123.89,123.81,123.81,1222.0,BURL +2023-10-10 13:51:00,124.02,124.04,123.87,123.87,4364.0,BURL +2023-10-10 13:50:00,123.99,123.99,123.97,123.97,591.0,BURL +2023-10-10 13:49:00,123.965,124.02,123.965,124.02,384.0,BURL +2023-10-10 13:46:00,123.99,123.99,123.89,123.89,735.0,BURL +2023-10-10 13:45:00,124.02,124.02,123.94,123.94,905.0,BURL +2023-10-10 13:44:00,124.01,124.01,124.01,124.01,289.0,BURL +2023-10-10 13:43:00,124.0,124.0,123.91,123.915,1356.0,BURL +2023-10-10 13:42:00,123.97,123.97,123.97,123.97,163.0,BURL +2023-10-10 13:41:00,123.965,123.965,123.965,123.965,246.0,BURL +2023-10-10 13:39:00,123.87,123.93,123.87,123.93,1042.0,BURL +2023-10-10 13:38:00,123.71,123.71,123.7,123.7,645.0,BURL +2023-10-10 13:36:00,124.04,124.05,123.79,123.79,2340.0,BURL +2023-10-10 13:35:00,124.05,124.1,124.02,124.09,727.0,BURL +2023-10-10 13:34:00,124.08,124.08,123.99,123.99,1105.0,BURL +2023-10-10 13:33:00,123.82,124.04,123.82,124.04,2189.0,BURL +2023-10-10 13:32:00,123.76,123.78,123.75,123.75,888.0,BURL +2023-10-10 13:31:00,123.83,123.83,123.83,123.83,219.0,BURL +2023-10-10 13:30:00,123.82,123.82,123.82,123.82,413.0,BURL +2023-10-10 13:29:00,123.84,123.95,123.84,123.86,1191.0,BURL +2023-10-10 13:28:00,123.86,123.86,123.86,123.86,264.0,BURL +2023-10-10 13:27:00,123.89,123.89,123.83,123.84,1412.0,BURL +2023-10-10 13:26:00,123.89,123.95,123.89,123.95,622.0,BURL +2023-10-10 13:24:00,123.96,124.04,123.9,123.98,2087.0,BURL +2023-10-10 13:23:00,124.045,124.045,124.045,124.045,266.0,BURL +2023-10-10 13:22:00,124.107,124.108,123.97,124.045,1271.0,BURL +2023-10-10 13:20:00,123.98,124.18,123.98,124.18,1012.0,BURL +2023-10-10 13:19:00,124.04,124.04,124.04,124.04,236.0,BURL +2023-10-10 13:18:00,124.07,124.08,124.07,124.08,375.0,BURL +2023-10-10 13:17:00,123.92,123.945,123.92,123.945,587.0,BURL +2023-10-10 13:16:00,123.97,124.05,123.97,124.05,536.0,BURL +2023-10-10 13:15:00,123.88,123.98,123.88,123.98,768.0,BURL +2023-10-10 13:14:00,123.97,123.97,123.97,123.97,282.0,BURL +2023-10-10 13:13:00,124.0,124.04,123.92,124.04,1645.0,BURL +2023-10-10 13:12:00,124.02,124.025,123.94,123.94,1874.0,BURL +2023-10-10 13:10:00,124.11,124.11,124.11,124.11,648.0,BURL +2023-10-10 13:09:00,124.0,124.08,124.0,124.07,1092.0,BURL +2023-10-10 13:08:00,124.15,124.15,124.05,124.05,1105.0,BURL +2023-10-10 13:06:00,124.0,124.23,124.0,124.2,2144.0,BURL +2023-10-10 13:05:00,124.0,124.0,123.87,123.96,1592.0,BURL +2023-10-10 13:04:00,124.34,124.39,123.979,124.05,3269.0,BURL +2023-10-10 13:03:00,124.35,124.4,124.35,124.37,1680.0,BURL +2023-10-10 13:02:00,124.2,124.3,124.2,124.3,1472.0,BURL +2023-10-10 13:01:00,124.11,124.11,124.11,124.11,208.0,BURL +2023-10-10 12:58:00,124.195,124.195,124.13,124.13,1234.0,BURL +2023-10-10 12:57:00,124.18,124.242,124.17,124.242,1651.0,BURL +2023-10-10 12:56:00,124.24,124.27,124.14,124.14,642.0,BURL +2023-10-10 12:55:00,124.28,124.28,124.28,124.28,177.0,BURL +2023-10-10 12:54:00,124.38,124.4,124.33,124.36,1058.0,BURL +2023-10-10 12:53:00,124.52,124.53,124.44,124.45,1382.0,BURL +2023-10-10 12:52:00,124.585,124.585,124.55,124.55,404.0,BURL +2023-10-10 12:51:00,124.585,124.585,124.585,124.585,398.0,BURL +2023-10-10 12:50:00,124.58,124.585,124.58,124.585,518.0,BURL +2023-10-10 12:49:00,124.6,124.6,124.585,124.585,536.0,BURL +2023-10-10 12:48:00,124.64,124.685,124.64,124.64,809.0,BURL +2023-10-10 12:47:00,124.63,124.67,124.61,124.64,2682.0,BURL +2023-10-10 12:46:00,124.6,124.61,124.59,124.59,704.0,BURL +2023-10-10 12:45:00,124.6,124.6,124.49,124.5,971.0,BURL +2023-10-10 12:44:00,124.69,124.7,124.59,124.605,2301.0,BURL +2023-10-10 12:43:00,124.65,124.69,124.64,124.64,707.0,BURL +2023-10-10 12:42:00,124.7,124.71,124.7,124.71,354.0,BURL +2023-10-10 12:41:00,124.82,124.82,124.69,124.69,929.0,BURL +2023-10-10 12:40:00,124.875,124.95,124.7,124.82,3497.0,BURL +2023-10-10 12:38:00,124.9,124.95,124.85,124.85,2377.0,BURL +2023-10-10 12:37:00,124.85,124.87,124.81,124.81,722.0,BURL +2023-10-10 12:36:00,124.85,124.85,124.76,124.77,1120.0,BURL +2023-10-10 12:35:00,124.86,124.87,124.86,124.86,596.0,BURL +2023-10-10 12:34:00,124.93,124.93,124.85,124.85,1128.0,BURL +2023-10-10 12:33:00,124.855,124.855,124.85,124.85,1069.0,BURL +2023-10-10 12:32:00,124.95,124.95,124.855,124.855,995.0,BURL +2023-10-10 12:30:00,124.89,124.89,124.88,124.89,856.0,BURL +2023-10-10 12:29:00,124.84,124.91,124.81,124.83,4494.0,BURL +2023-10-10 12:28:00,124.885,124.885,124.885,124.885,341.0,BURL +2023-10-10 12:27:00,124.87,124.88,124.84,124.88,3670.0,BURL +2023-10-10 12:26:00,124.745,124.78,124.69,124.78,3033.0,BURL +2023-10-10 12:25:00,124.54,124.66,124.54,124.66,2891.0,BURL +2023-10-10 12:24:00,124.45,124.455,124.45,124.455,2619.0,BURL +2023-10-10 12:23:00,124.365,124.365,124.335,124.335,528.0,BURL +2023-10-10 12:22:00,124.4,124.47,124.4,124.46,891.0,BURL +2023-10-10 12:21:00,124.55,124.55,124.41,124.43,1980.0,BURL +2023-10-10 12:20:00,124.64,124.65,124.615,124.615,829.0,BURL +2023-10-10 12:19:00,124.57,124.57,124.57,124.57,154.0,BURL +2023-10-10 12:18:00,124.63,124.73,124.53,124.59,1782.0,BURL +2023-10-10 12:17:00,124.67,124.7,124.62,124.7,2051.0,BURL +2023-10-10 12:16:00,124.72,124.73,124.675,124.675,652.0,BURL +2023-10-10 12:15:00,124.8,124.8,124.77,124.77,1125.0,BURL +2023-10-10 12:14:00,124.745,124.89,124.745,124.89,1596.0,BURL +2023-10-10 12:13:00,124.705,124.94,124.66,124.78,6362.0,BURL +2023-10-10 12:12:00,124.65,124.75,124.65,124.69,3683.0,BURL +2023-10-10 12:11:00,124.71,124.71,124.63,124.65,2051.0,BURL +2023-10-10 12:10:00,124.63,124.82,124.63,124.71,2639.0,BURL +2023-10-10 12:08:00,124.42,124.66,124.42,124.61,4898.0,BURL +2023-10-10 12:07:00,124.595,124.595,124.5,124.5,987.0,BURL +2023-10-10 12:06:00,124.49,124.75,124.43,124.65,13693.0,BURL +2023-10-10 12:05:00,124.445,124.49,124.33,124.49,6558.0,BURL +2023-10-10 12:04:00,124.485,124.485,124.45,124.45,437.0,BURL +2023-10-10 12:03:00,124.345,124.39,124.345,124.39,1031.0,BURL +2023-10-10 12:02:00,124.28,124.37,124.28,124.345,1892.0,BURL +2023-10-10 12:01:00,124.25,124.25,124.16,124.16,733.0,BURL +2023-10-10 12:00:00,124.23,124.25,124.23,124.25,1727.0,BURL +2023-10-10 11:59:00,124.25,124.3,124.245,124.277,2231.0,BURL +2023-10-10 11:58:00,124.25,124.29,124.22,124.25,3452.0,BURL +2023-10-10 11:56:00,124.3,124.3,124.24,124.24,1140.0,BURL +2023-10-10 11:55:00,124.21,124.28,124.13,124.27,5743.0,BURL +2023-10-10 11:54:00,124.19,124.22,124.175,124.22,1822.0,BURL +2023-10-10 11:53:00,124.18,124.23,124.17,124.21,934.0,BURL +2023-10-10 11:52:00,124.2,124.21,124.16,124.21,1454.0,BURL +2023-10-10 11:51:00,124.15,124.24,124.15,124.22,1631.0,BURL +2023-10-10 11:50:00,124.15,124.15,124.15,124.15,195.0,BURL +2023-10-10 11:49:00,124.09,124.12,124.075,124.097,1722.0,BURL +2023-10-10 11:48:00,124.09,124.1,124.06,124.1,519.0,BURL +2023-10-10 11:47:00,123.94,124.08,123.94,124.08,1453.0,BURL +2023-10-10 11:46:00,124.07,124.07,124.0,124.03,1070.0,BURL +2023-10-10 11:45:00,124.09,124.15,124.09,124.15,702.0,BURL +2023-10-10 11:44:00,124.05,124.05,124.05,124.05,1127.0,BURL +2023-10-10 11:42:00,123.96,124.09,123.96,124.09,1869.0,BURL +2023-10-10 11:41:00,123.83,124.0,123.83,123.96,1991.0,BURL +2023-10-10 11:40:00,123.69,123.76,123.685,123.74,1497.0,BURL +2023-10-10 11:39:00,123.69,123.69,123.69,123.69,360.0,BURL +2023-10-10 11:38:00,123.71,123.75,123.71,123.75,542.0,BURL +2023-10-10 11:37:00,123.74,123.75,123.74,123.75,803.0,BURL +2023-10-10 11:36:00,123.81,123.81,123.62,123.685,2963.0,BURL +2023-10-10 11:34:00,123.67,123.73,123.67,123.67,680.0,BURL +2023-10-10 11:33:00,123.755,123.755,123.65,123.74,1731.0,BURL +2023-10-10 11:32:00,123.7,123.82,123.7,123.82,532.0,BURL +2023-10-10 11:31:00,123.69,123.69,123.69,123.69,654.0,BURL +2023-10-10 11:29:00,123.76,123.76,123.76,123.76,182.0,BURL +2023-10-10 11:28:00,123.76,123.76,123.76,123.76,340.0,BURL +2023-10-10 11:27:00,123.87,123.87,123.87,123.87,704.0,BURL +2023-10-10 11:26:00,123.72,123.765,123.72,123.765,421.0,BURL +2023-10-10 11:25:00,124.005,124.005,123.81,123.81,1163.0,BURL +2023-10-10 11:23:00,124.0,124.0,124.0,124.0,220.0,BURL +2023-10-10 11:22:00,124.12,124.12,123.995,123.995,1233.0,BURL +2023-10-10 11:21:00,124.125,124.125,124.125,124.125,475.0,BURL +2023-10-10 11:20:00,124.21,124.24,124.14,124.14,1893.0,BURL +2023-10-10 11:19:00,124.14,124.14,124.115,124.14,1060.0,BURL +2023-10-10 11:18:00,124.25,124.27,124.25,124.25,1004.0,BURL +2023-10-10 11:16:00,124.29,124.465,124.29,124.37,2911.0,BURL +2023-10-10 11:15:00,124.29,124.29,124.17,124.2,2090.0,BURL +2023-10-10 11:14:00,124.14,124.24,124.14,124.24,18043.0,BURL +2023-10-10 11:13:00,124.15,124.15,124.06,124.12,3020.0,BURL +2023-10-10 11:12:00,123.91,124.12,123.91,124.06,1572.0,BURL +2023-10-10 11:10:00,123.9,123.9,123.85,123.86,808.0,BURL +2023-10-10 11:09:00,124.09,124.09,123.9,123.9,2934.0,BURL +2023-10-10 11:08:00,124.14,124.15,124.06,124.15,1769.0,BURL +2023-10-10 11:07:00,123.93,124.125,123.93,124.055,1443.0,BURL +2023-10-10 11:06:00,123.89,124.13,123.845,123.93,11349.0,BURL +2023-10-10 11:05:00,123.41,123.84,123.4,123.81,8885.0,BURL +2023-10-10 11:04:00,123.14,123.39,123.12,123.39,6800.0,BURL +2023-10-10 11:03:00,123.13,123.17,123.06,123.17,1697.0,BURL +2023-10-10 11:02:00,123.04,123.04,123.01,123.01,517.0,BURL +2023-10-10 11:01:00,123.13,123.18,123.07,123.08,1745.0,BURL +2023-10-10 11:00:00,123.18,123.18,123.06,123.14,1888.0,BURL +2023-10-10 10:59:00,123.21,123.21,123.21,123.21,646.0,BURL +2023-10-10 10:58:00,123.215,123.215,123.17,123.19,898.0,BURL +2023-10-10 10:57:00,123.06,123.22,123.06,123.165,3265.0,BURL +2023-10-10 10:56:00,123.165,123.17,123.09,123.09,585.0,BURL +2023-10-10 10:55:00,123.09,123.145,123.09,123.145,747.0,BURL +2023-10-10 10:54:00,123.12,123.13,123.12,123.13,354.0,BURL +2023-10-10 10:53:00,123.28,123.29,123.17,123.17,1739.0,BURL +2023-10-10 10:52:00,123.3,123.42,123.27,123.27,3912.0,BURL +2023-10-10 10:51:00,123.27,123.29,123.26,123.29,899.0,BURL +2023-10-10 10:50:00,123.23,123.34,123.23,123.28,3328.0,BURL +2023-10-10 10:49:00,123.21,123.21,123.21,123.21,628.0,BURL +2023-10-10 10:48:00,123.2,123.2,123.2,123.2,258.0,BURL +2023-10-10 10:47:00,123.33,123.33,123.14,123.23,1307.0,BURL +2023-10-10 10:46:00,123.33,123.333,123.23,123.24,528.0,BURL +2023-10-10 10:45:00,123.53,123.53,123.25,123.32,2233.0,BURL +2023-10-10 10:43:00,123.765,123.765,123.61,123.61,757.0,BURL +2023-10-10 10:42:00,123.72,123.72,123.72,123.72,611.0,BURL +2023-10-10 10:41:00,123.75,123.75,123.75,123.75,771.0,BURL +2023-10-10 10:40:00,123.79,123.79,123.77,123.77,1175.0,BURL +2023-10-10 10:39:00,123.93,123.93,123.93,123.93,889.0,BURL +2023-10-10 10:38:00,123.985,123.985,123.985,123.985,483.0,BURL +2023-10-10 10:36:00,124.03,124.1,123.9,123.9,1489.0,BURL +2023-10-10 10:35:00,124.03,124.03,124.03,124.03,296.0,BURL +2023-10-10 10:34:00,123.99,124.0,123.99,124.0,343.0,BURL +2023-10-10 10:33:00,124.055,124.09,123.985,123.985,1561.0,BURL +2023-10-10 10:31:00,123.9,123.9,123.895,123.895,352.0,BURL +2023-10-10 10:30:00,123.98,123.98,123.97,123.97,704.0,BURL +2023-10-10 10:29:00,124.15,124.15,124.15,124.15,597.0,BURL +2023-10-10 10:28:00,124.08,124.25,124.05,124.075,3181.0,BURL +2023-10-10 10:26:00,123.905,123.905,123.905,123.905,200.0,BURL +2023-10-10 10:25:00,123.83,123.895,123.83,123.895,594.0,BURL +2023-10-10 10:24:00,123.77,123.83,123.77,123.83,1233.0,BURL +2023-10-10 10:23:00,123.71,123.79,123.71,123.78,541.0,BURL +2023-10-10 10:22:00,123.72,123.73,123.7,123.7,1275.0,BURL +2023-10-10 10:21:00,123.485,123.68,123.485,123.68,973.0,BURL +2023-10-10 10:20:00,123.38,123.57,123.38,123.485,1493.0,BURL +2023-10-10 10:19:00,123.105,123.35,123.105,123.35,1950.0,BURL +2023-10-10 10:17:00,123.3,123.34,123.05,123.05,2819.0,BURL +2023-10-10 10:16:00,123.195,123.195,123.11,123.11,1220.0,BURL +2023-10-10 10:15:00,123.21,123.3,123.12,123.13,2142.0,BURL +2023-10-10 10:14:00,123.19,123.21,123.19,123.21,1799.0,BURL +2023-10-10 10:12:00,122.87,123.19,122.87,123.19,3505.0,BURL +2023-10-10 10:11:00,122.72,122.8,122.72,122.75,520.0,BURL +2023-10-10 10:10:00,122.78,122.8,122.75,122.765,1081.0,BURL +2023-10-10 10:09:00,123.02,123.02,122.765,122.88,2950.0,BURL +2023-10-10 10:08:00,122.81,122.84,122.81,122.84,502.0,BURL +2023-10-10 10:07:00,123.07,123.12,122.83,122.83,2840.0,BURL +2023-10-10 10:06:00,123.11,123.11,122.98,122.98,1965.0,BURL +2023-10-10 10:05:00,122.985,123.3,122.985,123.13,2081.0,BURL +2023-10-10 10:04:00,123.045,123.045,122.88,123.0,796.0,BURL +2023-10-10 10:03:00,123.075,123.075,122.9,123.03,2340.0,BURL +2023-10-10 10:02:00,122.99,123.12,122.8,123.12,2655.0,BURL +2023-10-10 10:01:00,123.09,123.26,122.97,123.125,6875.0,BURL +2023-10-10 10:00:00,122.985,123.29,122.91,123.095,2920.0,BURL +2023-10-10 09:59:00,122.865,123.13,122.865,123.11,804.0,BURL +2023-10-10 09:58:00,122.7,123.0,122.66,122.92,4631.0,BURL +2023-10-10 09:57:00,122.53,122.54,122.41,122.41,629.0,BURL +2023-10-10 09:56:00,122.42,122.61,122.4,122.42,3155.0,BURL +2023-10-10 09:55:00,122.135,122.19,122.135,122.19,349.0,BURL +2023-10-10 09:54:00,122.225,122.225,122.225,122.225,5702.0,BURL +2023-10-10 09:53:00,122.04,122.04,122.04,122.04,194.0,BURL +2023-10-10 09:50:00,122.03,122.03,121.93,121.93,458.0,BURL +2023-10-10 09:47:00,121.41,121.41,121.41,121.41,254.0,BURL +2023-10-10 09:45:00,121.24,121.24,121.24,121.24,527.0,BURL +2023-10-10 09:44:00,121.52,121.52,121.255,121.255,828.0,BURL +2023-10-10 09:43:00,121.51,121.79,121.51,121.605,3954.0,BURL +2023-10-10 09:42:00,121.24,121.53,121.24,121.4,1518.0,BURL +2023-10-10 09:40:00,120.965,120.965,120.965,120.965,230.0,BURL +2023-10-10 09:36:00,120.56,120.65,120.38,120.595,2151.0,BURL +2023-10-10 09:35:00,119.83,119.83,119.83,119.83,538.0,BURL +2023-10-10 09:33:00,120.64,120.64,120.64,120.64,213.0,BURL +2023-10-10 09:30:00,121.26,121.26,119.57,119.57,6244.0,BURL +2023-10-10 09:29:00,119.32,119.32,119.32,119.32,50.0,BURL +2023-10-10 09:09:00,121.35,121.35,121.35,121.35,2.0,BURL +2023-10-10 09:04:00,121.35,121.35,121.35,121.35,20592.0,BURL +2023-10-10 08:54:00,121.35,121.35,121.35,121.35,164.0,BURL +2023-10-10 08:46:00,121.34,121.34,121.34,121.34,1.0,BURL +2023-10-10 08:41:00,121.34,121.35,121.34,121.35,41.0,BURL +2023-10-10 08:00:00,121.4,121.4,121.4,121.4,200.0,BURL +2023-10-09 19:00:00,121.35,121.35,121.35,121.35,83493.0,BURL +2023-10-09 18:30:00,121.35,121.35,121.35,121.35,83493.0,BURL +2023-10-09 16:10:00,121.35,121.35,121.35,121.35,83493.0,BURL +2023-10-09 16:00:00,121.35,121.35,121.31,121.35,178991.0,BURL +2023-10-09 15:59:00,121.515,121.55,121.31,121.35,25628.0,BURL +2023-10-09 15:58:00,121.45,121.52,121.45,121.515,17712.0,BURL +2023-10-09 15:57:00,121.23,121.465,121.23,121.445,11747.0,BURL +2023-10-09 15:56:00,121.35,121.39,121.23,121.24,12613.0,BURL +2023-10-09 15:55:00,121.28,121.4,121.26,121.35,14085.0,BURL +2023-10-09 15:54:00,121.23,121.27,121.205,121.265,10558.0,BURL +2023-10-09 15:53:00,121.28,121.28,121.225,121.23,6332.0,BURL +2023-10-09 15:52:00,121.23,121.28,121.18,121.25,10177.0,BURL +2023-10-09 15:51:00,121.26,121.285,121.23,121.24,7354.0,BURL +2023-10-09 15:50:00,121.33,121.33,121.24,121.29,4858.0,BURL +2023-10-09 15:49:00,121.16,121.265,121.16,121.265,1989.0,BURL +2023-10-09 15:48:00,121.15,121.185,121.09,121.185,4236.0,BURL +2023-10-09 15:47:00,121.16,121.195,121.145,121.195,1673.0,BURL +2023-10-09 15:46:00,121.09,121.13,121.07,121.1,5270.0,BURL +2023-10-09 15:45:00,121.09,121.1,121.03,121.085,3993.0,BURL +2023-10-09 15:44:00,121.085,121.12,121.08,121.09,1074.0,BURL +2023-10-09 15:43:00,121.11,121.135,121.09,121.09,1685.0,BURL +2023-10-09 15:42:00,121.08,121.17,121.08,121.145,2739.0,BURL +2023-10-09 15:41:00,121.13,121.13,121.07,121.075,1557.0,BURL +2023-10-09 15:40:00,121.13,121.13,121.08,121.085,1368.0,BURL +2023-10-09 15:39:00,121.18,121.18,121.165,121.165,688.0,BURL +2023-10-09 15:38:00,121.415,121.44,121.26,121.26,4965.0,BURL +2023-10-09 15:37:00,121.405,121.42,121.365,121.38,1868.0,BURL +2023-10-09 15:36:00,121.32,121.41,121.315,121.41,1561.0,BURL +2023-10-09 15:35:00,121.3,121.36,121.27,121.35,1891.0,BURL +2023-10-09 15:34:00,121.225,121.27,121.225,121.24,3949.0,BURL +2023-10-09 15:33:00,121.257,121.275,121.21,121.225,1994.0,BURL +2023-10-09 15:32:00,121.04,121.24,121.04,121.24,3560.0,BURL +2023-10-09 15:31:00,121.095,121.095,121.045,121.085,1906.0,BURL +2023-10-09 15:30:00,121.155,121.155,121.06,121.06,3339.0,BURL +2023-10-09 15:29:00,121.18,121.18,121.095,121.095,2935.0,BURL +2023-10-09 15:28:00,121.035,121.145,121.035,121.145,1839.0,BURL +2023-10-09 15:27:00,121.13,121.13,121.035,121.035,1572.0,BURL +2023-10-09 15:26:00,121.135,121.18,121.085,121.085,5334.0,BURL +2023-10-09 15:25:00,121.095,121.16,121.09,121.095,487.0,BURL +2023-10-09 15:24:00,121.07,121.155,121.07,121.15,659.0,BURL +2023-10-09 15:23:00,121.06,121.99,121.06,121.08,1727.0,BURL +2023-10-09 15:22:00,121.09,121.105,121.045,121.05,847.0,BURL +2023-10-09 15:21:00,121.15,121.15,121.11,121.145,724.0,BURL +2023-10-09 15:20:00,121.18,121.18,121.085,121.085,1321.0,BURL +2023-10-09 15:19:00,121.132,121.215,121.075,121.215,1631.0,BURL +2023-10-09 15:18:00,121.285,121.285,121.16,121.165,1446.0,BURL +2023-10-09 15:17:00,121.3,121.305,121.255,121.305,1472.0,BURL +2023-10-09 15:16:00,121.36,121.36,121.31,121.315,664.0,BURL +2023-10-09 15:15:00,121.49,121.49,121.35,121.385,2390.0,BURL +2023-10-09 15:14:00,121.58,121.58,121.52,121.52,742.0,BURL +2023-10-09 15:13:00,121.69,121.72,121.58,121.58,3928.0,BURL +2023-10-09 15:12:00,121.65,121.7,121.632,121.685,3016.0,BURL +2023-10-09 15:11:00,121.61,121.61,121.56,121.56,1155.0,BURL +2023-10-09 15:10:00,121.57,121.6,121.54,121.54,1354.0,BURL +2023-10-09 15:09:00,121.555,121.575,121.5,121.54,1113.0,BURL +2023-10-09 15:08:00,121.565,121.565,121.515,121.52,839.0,BURL +2023-10-09 15:07:00,121.675,121.72,121.56,121.57,1911.0,BURL +2023-10-09 15:06:00,121.655,121.71,121.655,121.71,320.0,BURL +2023-10-09 15:05:00,121.505,121.65,121.505,121.59,1575.0,BURL +2023-10-09 15:04:00,121.59,121.59,121.5,121.525,1664.0,BURL +2023-10-09 15:03:00,121.52,121.57,121.52,121.57,1163.0,BURL +2023-10-09 15:02:00,121.69,121.69,121.525,121.525,987.0,BURL +2023-10-09 15:01:00,121.615,121.615,121.59,121.59,849.0,BURL +2023-10-09 15:00:00,121.84,121.885,121.74,121.74,2236.0,BURL +2023-10-09 14:59:00,121.995,121.995,121.85,121.85,3026.0,BURL +2023-10-09 14:58:00,121.92,122.02,121.92,122.01,994.0,BURL +2023-10-09 14:57:00,121.88,121.98,121.88,121.98,724.0,BURL +2023-10-09 14:56:00,121.86,121.95,121.805,121.89,1995.0,BURL +2023-10-09 14:55:00,121.895,121.895,121.805,121.805,523.0,BURL +2023-10-09 14:54:00,121.84,121.84,121.75,121.76,1383.0,BURL +2023-10-09 14:53:00,121.865,121.91,121.82,121.82,1370.0,BURL +2023-10-09 14:52:00,121.71,121.91,121.71,121.845,2952.0,BURL +2023-10-09 14:51:00,121.77,121.77,121.68,121.71,1992.0,BURL +2023-10-09 14:50:00,121.72,121.8,121.72,121.8,689.0,BURL +2023-10-09 14:49:00,121.64,121.71,121.6,121.71,2637.0,BURL +2023-10-09 14:48:00,121.59,121.64,121.59,121.635,983.0,BURL +2023-10-09 14:47:00,121.62,121.65,121.575,121.575,913.0,BURL +2023-10-09 14:46:00,121.58,121.58,121.555,121.555,338.0,BURL +2023-10-09 14:45:00,121.615,121.62,121.53,121.53,1336.0,BURL +2023-10-09 14:44:00,121.645,121.645,121.575,121.64,650.0,BURL +2023-10-09 14:43:00,121.605,121.66,121.51,121.66,2480.0,BURL +2023-10-09 14:42:00,121.585,121.64,121.585,121.585,571.0,BURL +2023-10-09 14:41:00,121.6,121.7,121.6,121.69,2069.0,BURL +2023-10-09 14:40:00,121.6,121.66,121.6,121.62,1385.0,BURL +2023-10-09 14:39:00,121.565,121.6,121.565,121.6,690.0,BURL +2023-10-09 14:38:00,121.635,121.635,121.44,121.45,2255.0,BURL +2023-10-09 14:37:00,121.6,121.66,121.575,121.65,1631.0,BURL +2023-10-09 14:36:00,121.66,121.66,121.54,121.54,891.0,BURL +2023-10-09 14:35:00,121.665,121.675,121.605,121.605,1350.0,BURL +2023-10-09 14:34:00,121.675,121.675,121.58,121.58,741.0,BURL +2023-10-09 14:33:00,121.79,121.79,121.69,121.69,829.0,BURL +2023-10-09 14:32:00,122.03,122.03,121.76,121.78,3214.0,BURL +2023-10-09 14:31:00,122.11,122.11,122.03,122.03,1333.0,BURL +2023-10-09 14:30:00,122.29,122.295,122.13,122.17,5372.0,BURL +2023-10-09 14:29:00,122.295,122.42,122.26,122.36,6434.0,BURL +2023-10-09 14:28:00,122.31,122.34,122.28,122.33,3728.0,BURL +2023-10-09 14:27:00,122.21,122.28,122.2,122.28,1463.0,BURL +2023-10-09 14:26:00,122.13,122.2,122.09,122.2,5096.0,BURL +2023-10-09 14:25:00,122.13,122.13,122.1,122.1,403.0,BURL +2023-10-09 14:24:00,121.97,122.07,121.97,122.05,2706.0,BURL +2023-10-09 14:23:00,121.87,122.015,121.87,122.015,1666.0,BURL +2023-10-09 14:22:00,121.84,121.98,121.84,121.97,868.0,BURL +2023-10-09 14:21:00,121.835,121.89,121.81,121.89,756.0,BURL +2023-10-09 14:20:00,121.895,121.9,121.83,121.84,1668.0,BURL +2023-10-09 14:19:00,121.84,121.97,121.825,121.9,3706.0,BURL +2023-10-09 14:17:00,122.135,122.14,121.935,121.935,2882.0,BURL +2023-10-09 14:16:00,122.125,122.125,122.125,122.125,251.0,BURL +2023-10-09 14:15:00,122.095,122.18,122.095,122.18,1168.0,BURL +2023-10-09 14:14:00,121.89,122.15,121.89,122.1,6603.0,BURL +2023-10-09 14:13:00,121.955,121.955,121.94,121.94,459.0,BURL +2023-10-09 14:12:00,121.98,122.01,121.96,122.01,1515.0,BURL +2023-10-09 14:11:00,121.95,121.96,121.93,121.94,2374.0,BURL +2023-10-09 14:10:00,121.99,121.99,121.88,121.88,2257.0,BURL +2023-10-09 14:09:00,121.88,122.02,121.88,121.995,2472.0,BURL +2023-10-09 14:08:00,121.72,121.84,121.72,121.8,3067.0,BURL +2023-10-09 14:07:00,121.325,121.62,121.285,121.595,9006.0,BURL +2023-10-09 14:06:00,121.28,121.29,121.25,121.25,1742.0,BURL +2023-10-09 14:05:00,121.115,121.18,121.095,121.15,767.0,BURL +2023-10-09 14:04:00,120.96,121.08,120.96,121.08,983.0,BURL +2023-10-09 14:03:00,120.835,120.874,120.835,120.874,1046.0,BURL +2023-10-09 14:01:00,120.87,120.87,120.79,120.79,2000.0,BURL +2023-10-09 14:00:00,120.745,120.81,120.745,120.805,4718.0,BURL +2023-10-09 13:59:00,120.625,120.76,120.62,120.705,1369.0,BURL +2023-10-09 13:58:00,120.74,120.74,120.675,120.675,711.0,BURL +2023-10-09 13:57:00,120.65,120.72,120.57,120.715,1575.0,BURL +2023-10-09 13:56:00,120.88,120.88,120.66,120.66,2071.0,BURL +2023-10-09 13:55:00,120.67,120.865,120.67,120.865,1305.0,BURL +2023-10-09 13:54:00,120.68,120.73,120.68,120.73,1223.0,BURL +2023-10-09 13:53:00,120.7,120.7,120.64,120.695,390.0,BURL +2023-10-09 13:52:00,120.56,120.66,120.56,120.65,1103.0,BURL +2023-10-09 13:51:00,120.655,120.725,120.57,120.57,1426.0,BURL +2023-10-09 13:50:00,120.65,120.71,120.645,120.645,978.0,BURL +2023-10-09 13:49:00,120.87,120.91,120.73,120.73,2902.0,BURL +2023-10-09 13:48:00,120.85,120.98,120.84,120.87,2358.0,BURL +2023-10-09 13:46:00,120.75,120.855,120.68,120.855,1501.0,BURL +2023-10-09 13:45:00,120.55,120.7,120.55,120.6,2813.0,BURL +2023-10-09 13:44:00,120.52,120.53,120.48,120.48,1106.0,BURL +2023-10-09 13:43:00,120.125,120.57,120.125,120.48,4264.0,BURL +2023-10-09 13:42:00,120.19,120.19,120.125,120.185,662.0,BURL +2023-10-09 13:41:00,120.125,120.125,120.125,120.125,149.0,BURL +2023-10-09 13:40:00,120.185,120.185,120.155,120.165,835.0,BURL +2023-10-09 13:39:00,120.155,120.155,120.12,120.12,571.0,BURL +2023-10-09 13:38:00,120.105,120.105,120.105,120.105,284.0,BURL +2023-10-09 13:37:00,120.215,120.29,120.12,120.12,4349.0,BURL +2023-10-09 13:36:00,120.15,120.15,120.15,120.15,266.0,BURL +2023-10-09 13:35:00,120.21,120.21,120.15,120.15,629.0,BURL +2023-10-09 13:34:00,120.19,120.2,120.14,120.15,965.0,BURL +2023-10-09 13:33:00,120.19,120.19,120.12,120.14,3000.0,BURL +2023-10-09 13:32:00,120.15,120.21,120.105,120.17,3741.0,BURL +2023-10-09 13:31:00,120.09,120.11,120.07,120.105,2805.0,BURL +2023-10-09 13:30:00,119.925,120.005,119.925,119.97,4610.0,BURL +2023-10-09 13:29:00,119.895,119.925,119.895,119.925,540.0,BURL +2023-10-09 13:28:00,119.89,119.89,119.89,119.89,574.0,BURL +2023-10-09 13:27:00,119.99,119.99,119.89,119.89,2309.0,BURL +2023-10-09 13:26:00,119.99,119.99,119.99,119.99,208.0,BURL +2023-10-09 13:25:00,120.03,120.07,119.98,119.99,2083.0,BURL +2023-10-09 13:24:00,120.02,120.02,119.97,119.97,357.0,BURL +2023-10-09 13:23:00,119.97,120.02,119.97,120.02,335.0,BURL +2023-10-09 13:22:00,119.98,120.0,119.98,120.0,508.0,BURL +2023-10-09 13:21:00,119.95,119.95,119.95,119.95,467.0,BURL +2023-10-09 13:20:00,119.9,120.02,119.9,119.995,3309.0,BURL +2023-10-09 13:19:00,119.87,119.93,119.86,119.92,1681.0,BURL +2023-10-09 13:17:00,119.94,119.94,119.82,119.87,2287.0,BURL +2023-10-09 13:16:00,119.94,119.965,119.94,119.965,347.0,BURL +2023-10-09 13:15:00,119.875,119.97,119.875,119.95,2626.0,BURL +2023-10-09 13:14:00,119.875,119.875,119.875,119.875,172.0,BURL +2023-10-09 13:13:00,119.84,119.87,119.8,119.815,2174.0,BURL +2023-10-09 13:12:00,119.84,119.89,119.84,119.89,742.0,BURL +2023-10-09 13:11:00,119.81,119.89,119.81,119.89,1583.0,BURL +2023-10-09 13:09:00,119.745,119.76,119.745,119.76,457.0,BURL +2023-10-09 13:08:00,119.955,120.0,119.78,119.84,3389.0,BURL +2023-10-09 13:07:00,119.96,119.96,119.96,119.96,178.0,BURL +2023-10-09 13:06:00,119.98,119.98,119.945,119.945,791.0,BURL +2023-10-09 13:05:00,120.06,120.06,119.985,119.99,495.0,BURL +2023-10-09 13:04:00,119.99,119.99,119.985,119.985,207.0,BURL +2023-10-09 13:03:00,120.03,120.09,119.98,120.07,2037.0,BURL +2023-10-09 13:02:00,119.945,120.035,119.945,120.035,810.0,BURL +2023-10-09 13:01:00,120.06,120.06,119.97,119.97,1227.0,BURL +2023-10-09 13:00:00,119.985,119.985,119.985,119.985,168.0,BURL +2023-10-09 12:59:00,120.2,120.21,120.04,120.05,2451.0,BURL +2023-10-09 12:58:00,120.12,120.14,120.11,120.14,1373.0,BURL +2023-10-09 12:57:00,120.285,120.285,120.175,120.175,1685.0,BURL +2023-10-09 12:56:00,120.21,120.21,120.21,120.21,100.0,BURL +2023-10-09 12:55:00,120.28,120.35,120.19,120.245,1298.0,BURL +2023-10-09 12:54:00,120.285,120.285,120.285,120.285,391.0,BURL +2023-10-09 12:53:00,120.275,120.275,120.255,120.255,504.0,BURL +2023-10-09 12:52:00,120.23,120.255,120.18,120.255,722.0,BURL +2023-10-09 12:51:00,120.19,120.19,120.19,120.19,326.0,BURL +2023-10-09 12:50:00,120.135,120.135,120.08,120.08,388.0,BURL +2023-10-09 12:49:00,120.08,120.085,120.08,120.085,753.0,BURL +2023-10-09 12:48:00,120.08,120.08,120.075,120.075,390.0,BURL +2023-10-09 12:47:00,120.045,120.045,120.045,120.045,317.0,BURL +2023-10-09 12:46:00,119.91,120.04,119.845,119.97,3082.0,BURL +2023-10-09 12:45:00,119.905,119.905,119.78,119.845,1198.0,BURL +2023-10-09 12:44:00,119.98,119.98,119.84,119.84,1484.0,BURL +2023-10-09 12:43:00,120.06,120.06,119.97,119.97,1467.0,BURL +2023-10-09 12:42:00,120.12,120.12,120.12,120.12,211.0,BURL +2023-10-09 12:41:00,119.95,120.1,119.95,120.1,3589.0,BURL +2023-10-09 12:40:00,119.91,119.98,119.84,119.92,1797.0,BURL +2023-10-09 12:39:00,119.935,119.935,119.85,119.85,637.0,BURL +2023-10-09 12:38:00,119.93,119.93,119.81,119.885,1333.0,BURL +2023-10-09 12:37:00,119.96,119.96,119.96,119.96,439.0,BURL +2023-10-09 12:36:00,120.045,120.065,119.98,120.04,5033.0,BURL +2023-10-09 12:35:00,120.08,120.11,120.04,120.11,1267.0,BURL +2023-10-09 12:34:00,120.075,120.15,120.075,120.135,2129.0,BURL +2023-10-09 12:33:00,120.18,120.18,120.07,120.07,688.0,BURL +2023-10-09 12:32:00,120.25,120.265,120.19,120.265,605.0,BURL +2023-10-09 12:31:00,120.26,120.26,120.26,120.26,327.0,BURL +2023-10-09 12:30:00,120.48,120.48,120.28,120.28,4070.0,BURL +2023-10-09 12:29:00,120.46,120.56,120.46,120.53,1190.0,BURL +2023-10-09 12:28:00,120.52,120.53,120.49,120.525,1342.0,BURL +2023-10-09 12:27:00,120.515,120.515,120.515,120.515,168.0,BURL +2023-10-09 12:26:00,120.5,120.5,120.5,120.5,1149.0,BURL +2023-10-09 12:25:00,120.585,120.585,120.51,120.52,769.0,BURL +2023-10-09 12:24:00,120.59,120.59,120.58,120.58,551.0,BURL +2023-10-09 12:23:00,120.69,120.69,120.6,120.6,1671.0,BURL +2023-10-09 12:22:00,120.75,120.75,120.745,120.75,1432.0,BURL +2023-10-09 12:21:00,120.73,120.74,120.73,120.74,1143.0,BURL +2023-10-09 12:20:00,120.59,120.64,120.59,120.635,1653.0,BURL +2023-10-09 12:19:00,120.545,120.6,120.545,120.6,2083.0,BURL +2023-10-09 12:18:00,120.46,120.53,120.44,120.53,1048.0,BURL +2023-10-09 12:17:00,120.562,120.563,120.425,120.465,2038.0,BURL +2023-10-09 12:16:00,120.45,120.51,120.45,120.51,600.0,BURL +2023-10-09 12:15:00,120.43,120.435,120.43,120.435,532.0,BURL +2023-10-09 12:14:00,120.56,120.56,120.37,120.37,2663.0,BURL +2023-10-09 12:11:00,120.54,120.54,120.54,120.54,319.0,BURL +2023-10-09 12:10:00,120.535,120.535,120.535,120.535,259.0,BURL +2023-10-09 12:09:00,120.62,120.63,120.535,120.63,793.0,BURL +2023-10-09 12:08:00,120.45,120.5,120.45,120.5,562.0,BURL +2023-10-09 12:07:00,120.435,120.435,120.435,120.435,306.0,BURL +2023-10-09 12:06:00,120.27,120.31,120.22,120.31,785.0,BURL +2023-10-09 12:05:00,120.06,120.275,120.06,120.275,1760.0,BURL +2023-10-09 12:04:00,120.045,120.045,119.99,119.99,531.0,BURL +2023-10-09 12:03:00,119.995,119.995,119.98,119.98,1054.0,BURL +2023-10-09 12:02:00,120.0,120.08,119.9,119.9,1445.0,BURL +2023-10-09 12:01:00,119.93,119.93,119.85,119.85,910.0,BURL +2023-10-09 12:00:00,120.37,120.37,120.08,120.08,3366.0,BURL +2023-10-09 11:59:00,120.3,120.3,120.3,120.3,349.0,BURL +2023-10-09 11:58:00,120.17,120.29,120.15,120.29,2038.0,BURL +2023-10-09 11:57:00,120.08,120.08,120.03,120.03,596.0,BURL +2023-10-09 11:56:00,120.1,120.1,120.1,120.1,344.0,BURL +2023-10-09 11:55:00,120.02,120.14,120.02,120.13,1626.0,BURL +2023-10-09 11:54:00,120.035,120.035,120.01,120.01,774.0,BURL +2023-10-09 11:53:00,120.11,120.11,119.99,120.015,2309.0,BURL +2023-10-09 11:51:00,119.92,120.06,119.92,120.06,1088.0,BURL +2023-10-09 11:50:00,119.9,119.92,119.875,119.915,1150.0,BURL +2023-10-09 11:49:00,120.02,120.02,119.925,119.985,522.0,BURL +2023-10-09 11:48:00,119.925,119.925,119.925,119.925,583.0,BURL +2023-10-09 11:47:00,119.85,119.895,119.85,119.895,771.0,BURL +2023-10-09 11:46:00,119.93,119.93,119.86,119.86,995.0,BURL +2023-10-09 11:45:00,119.88,119.96,119.88,119.96,1124.0,BURL +2023-10-09 11:44:00,119.985,119.985,119.985,119.985,570.0,BURL +2023-10-09 11:43:00,120.0,120.0,120.0,120.0,211.0,BURL +2023-10-09 11:42:00,120.07,120.07,119.83,120.0,2206.0,BURL +2023-10-09 11:39:00,120.11,120.135,120.11,120.135,750.0,BURL +2023-10-09 11:38:00,120.485,120.485,120.17,120.17,2717.0,BURL +2023-10-09 11:37:00,120.53,120.54,120.465,120.48,753.0,BURL +2023-10-09 11:35:00,120.21,120.475,120.18,120.47,6590.0,BURL +2023-10-09 11:34:00,120.22,120.28,120.155,120.28,798.0,BURL +2023-10-09 11:33:00,120.0,120.025,119.92,120.025,2715.0,BURL +2023-10-09 11:32:00,120.035,120.075,120.035,120.075,405.0,BURL +2023-10-09 11:31:00,119.77,120.07,119.77,120.07,980.0,BURL +2023-10-09 11:30:00,119.587,119.77,119.587,119.685,122679.0,BURL +2023-10-09 11:29:00,119.58,119.58,119.52,119.52,774.0,BURL +2023-10-09 11:28:00,119.43,119.51,119.43,119.51,2454.0,BURL +2023-10-09 11:27:00,119.24,119.355,119.24,119.355,1338.0,BURL +2023-10-09 11:26:00,119.31,119.31,119.255,119.255,587.0,BURL +2023-10-09 11:25:00,119.4,119.4,119.28,119.3,2059.0,BURL +2023-10-09 11:24:00,119.46,119.505,119.44,119.44,1482.0,BURL +2023-10-09 11:23:00,119.455,119.455,119.455,119.455,631.0,BURL +2023-10-09 11:22:00,119.455,119.455,119.38,119.38,503.0,BURL +2023-10-09 11:21:00,119.45,119.45,119.43,119.43,443.0,BURL +2023-10-09 11:20:00,119.38,119.38,119.38,119.38,299.0,BURL +2023-10-09 11:19:00,119.34,119.34,119.34,119.34,421.0,BURL +2023-10-09 11:18:00,119.31,119.31,119.3,119.3,1635.0,BURL +2023-10-09 11:17:00,119.25,119.47,119.25,119.47,1640.0,BURL +2023-10-09 11:16:00,119.16,119.16,119.16,119.16,135.0,BURL +2023-10-09 11:15:00,119.11,119.26,119.11,119.26,2477.0,BURL +2023-10-09 11:14:00,119.18,119.34,119.13,119.13,4354.0,BURL +2023-10-09 11:13:00,119.21,119.24,119.21,119.24,1064.0,BURL +2023-10-09 11:12:00,119.155,119.31,119.15,119.28,2748.0,BURL +2023-10-09 11:11:00,119.095,119.18,119.095,119.11,1212.0,BURL +2023-10-09 11:09:00,119.06,119.065,119.06,119.065,612.0,BURL +2023-10-09 11:08:00,119.095,119.19,119.08,119.08,946.0,BURL +2023-10-09 11:07:00,118.98,119.17,118.98,119.135,1790.0,BURL +2023-10-09 11:06:00,119.18,119.18,119.03,119.03,2422.0,BURL +2023-10-09 11:05:00,119.215,119.41,119.21,119.285,4348.0,BURL +2023-10-09 11:04:00,119.22,119.22,119.16,119.16,2344.0,BURL +2023-10-09 11:03:00,119.12,119.17,119.07,119.17,1836.0,BURL +2023-10-09 11:02:00,119.07,119.125,119.05,119.105,1475.0,BURL +2023-10-09 11:00:00,118.89,118.89,118.89,118.89,255.0,BURL +2023-10-09 10:59:00,118.83,118.97,118.83,118.88,1370.0,BURL +2023-10-09 10:58:00,118.805,119.02,118.805,118.882,2959.0,BURL +2023-10-09 10:57:00,118.86,118.86,118.86,118.86,533.0,BURL +2023-10-09 10:55:00,118.84,118.84,118.84,118.84,1208.0,BURL +2023-10-09 10:54:00,118.89,118.89,118.79,118.79,1654.0,BURL +2023-10-09 10:53:00,118.94,118.94,118.94,118.94,668.0,BURL +2023-10-09 10:52:00,118.885,118.94,118.84,118.94,484.0,BURL +2023-10-09 10:51:00,118.97,118.97,118.77,118.885,3092.0,BURL +2023-10-09 10:50:00,119.125,119.125,118.99,118.99,2478.0,BURL +2023-10-09 10:49:00,119.2,119.2,119.12,119.135,852.0,BURL +2023-10-09 10:48:00,119.08,119.08,119.08,119.08,683.0,BURL +2023-10-09 10:47:00,119.11,119.25,119.08,119.115,3041.0,BURL +2023-10-09 10:46:00,119.11,119.17,119.075,119.17,1173.0,BURL +2023-10-09 10:45:00,119.08,119.08,119.08,119.08,503.0,BURL +2023-10-09 10:44:00,119.25,119.25,119.2,119.2,1431.0,BURL +2023-10-09 10:43:00,119.3,119.335,119.29,119.335,733.0,BURL +2023-10-09 10:41:00,119.38,119.38,119.29,119.305,1111.0,BURL +2023-10-09 10:40:00,119.36,119.43,119.33,119.38,1903.0,BURL +2023-10-09 10:39:00,119.275,119.275,119.17,119.23,692.0,BURL +2023-10-09 10:38:00,119.33,119.33,119.265,119.265,457.0,BURL +2023-10-09 10:37:00,119.12,119.312,119.12,119.312,1896.0,BURL +2023-10-09 10:36:00,119.415,119.415,119.31,119.315,987.0,BURL +2023-10-09 10:35:00,119.47,119.5,119.47,119.5,459.0,BURL +2023-10-09 10:34:00,119.35,119.35,119.35,119.35,410.0,BURL +2023-10-09 10:33:00,119.35,119.35,119.35,119.35,662.0,BURL +2023-10-09 10:32:00,119.45,119.47,119.3,119.3,1856.0,BURL +2023-10-09 10:31:00,119.36,119.64,119.36,119.612,2046.0,BURL +2023-10-09 10:30:00,119.395,119.435,119.3,119.345,1724.0,BURL +2023-10-09 10:29:00,119.31,119.39,119.2,119.39,2849.0,BURL +2023-10-09 10:28:00,119.325,119.325,119.325,119.325,328.0,BURL +2023-10-09 10:27:00,119.41,119.41,119.34,119.365,1028.0,BURL +2023-10-09 10:26:00,119.559,119.64,119.41,119.41,1565.0,BURL +2023-10-09 10:25:00,119.73,119.73,119.69,119.7,1824.0,BURL +2023-10-09 10:24:00,119.785,119.79,119.785,119.79,532.0,BURL +2023-10-09 10:23:00,119.94,119.94,119.78,119.78,2237.0,BURL +2023-10-09 10:22:00,120.035,120.09,119.93,120.03,1779.0,BURL +2023-10-09 10:21:00,120.005,120.04,120.0,120.04,1153.0,BURL +2023-10-09 10:19:00,120.115,120.22,119.92,120.0,4428.0,BURL +2023-10-09 10:18:00,120.06,120.17,119.97,120.17,1121.0,BURL +2023-10-09 10:17:00,119.99,120.07,119.98,120.065,648.0,BURL +2023-10-09 10:16:00,120.19,120.195,120.16,120.195,585.0,BURL +2023-10-09 10:15:00,120.005,120.005,120.005,120.005,251.0,BURL +2023-10-09 10:12:00,120.02,120.135,119.97,119.985,2252.0,BURL +2023-10-09 10:11:00,120.15,120.15,120.15,120.15,490.0,BURL +2023-10-09 10:10:00,120.15,120.28,120.15,120.28,741.0,BURL +2023-10-09 10:09:00,119.56,119.86,119.56,119.86,2593.0,BURL +2023-10-09 10:08:00,119.35,119.49,119.34,119.425,4403.0,BURL +2023-10-09 10:07:00,119.53,119.58,119.265,119.265,1887.0,BURL +2023-10-09 10:06:00,119.405,119.49,119.38,119.455,1572.0,BURL +2023-10-09 10:05:00,119.47,119.47,119.47,119.47,462.0,BURL +2023-10-09 10:04:00,119.49,119.49,119.49,119.49,379.0,BURL +2023-10-09 10:03:00,120.165,120.165,119.7,119.7,1193.0,BURL +2023-10-09 10:01:00,120.29,120.29,120.06,120.14,1423.0,BURL +2023-10-09 10:00:00,120.26,120.49,120.235,120.34,4028.0,BURL +2023-10-09 09:59:00,120.24,120.24,120.2,120.2,414.0,BURL +2023-10-09 09:58:00,120.05,120.12,120.05,120.12,628.0,BURL +2023-10-09 09:57:00,119.94,120.175,119.92,120.175,1379.0,BURL +2023-10-09 09:56:00,119.85,119.87,119.85,119.85,369.0,BURL +2023-10-09 09:55:00,119.94,119.94,119.78,119.78,760.0,BURL +2023-10-09 09:54:00,119.52,119.89,119.52,119.89,912.0,BURL +2023-10-09 09:53:00,120.03,120.06,119.59,119.62,1524.0,BURL +2023-10-09 09:52:00,120.07,120.07,120.07,120.07,132.0,BURL +2023-10-09 09:51:00,120.455,120.455,120.22,120.25,1777.0,BURL +2023-10-09 09:50:00,120.512,120.515,120.48,120.48,1399.0,BURL +2023-10-09 09:49:00,120.57,120.57,120.485,120.485,448.0,BURL +2023-10-09 09:48:00,120.53,120.56,120.37,120.56,1942.0,BURL +2023-10-09 09:47:00,120.95,121.053,120.325,120.325,1382.0,BURL +2023-10-09 09:46:00,121.1,121.1,121.08,121.08,241.0,BURL +2023-10-09 09:45:00,121.36,121.36,121.01,121.115,1367.0,BURL +2023-10-09 09:44:00,120.786,121.07,120.786,121.07,615.0,BURL +2023-10-09 09:41:00,120.155,121.08,120.0,120.94,4672.0,BURL +2023-10-09 09:40:00,120.08,120.38,119.98,119.98,3292.0,BURL +2023-10-09 09:39:00,120.63,120.695,119.92,120.23,3540.0,BURL +2023-10-09 09:38:00,121.04,121.07,120.57,120.86,3897.0,BURL +2023-10-09 09:37:00,121.08,121.08,121.01,121.08,660.0,BURL +2023-10-09 09:36:00,121.735,121.735,121.035,121.035,280.0,BURL +2023-10-09 09:35:00,121.795,121.795,121.12,121.12,267.0,BURL +2023-10-09 09:34:00,120.95,120.95,120.95,120.95,131.0,BURL +2023-10-09 09:33:00,120.94,120.94,120.94,120.94,161.0,BURL +2023-10-09 09:32:00,121.0,121.886,121.0,121.88,7447.0,BURL +2023-10-09 09:31:00,121.89,121.89,120.88,120.88,14635.0,BURL +2023-10-09 09:30:00,121.09,123.1,120.81,122.995,10440.0,BURL +2023-10-06 19:23:00,125.0,125.0,125.0,125.0,2.0,BURL +2023-10-06 19:00:00,123.46,123.46,123.46,123.46,86778.0,BURL +2023-10-06 18:30:00,123.46,123.46,123.46,123.46,86778.0,BURL +2023-10-06 17:13:00,123.46,123.46,123.46,123.46,3340.0,BURL +2023-10-06 16:20:00,123.46,123.46,123.46,123.46,14.0,BURL +2023-10-06 16:10:00,123.46,123.46,123.46,123.46,86778.0,BURL +2023-10-06 16:07:00,121.73,121.73,121.73,121.73,1.0,BURL +2023-10-06 16:02:00,123.46,123.46,123.46,123.46,274.0,BURL +2023-10-06 16:01:00,123.46,123.46,123.46,123.46,6784.0,BURL +2023-10-06 16:00:00,123.46,123.47,123.46,123.46,184807.0,BURL +2023-10-06 15:59:00,123.65,123.65,123.42,123.47,31072.0,BURL +2023-10-06 15:58:00,123.715,123.73,123.6,123.645,37617.0,BURL +2023-10-06 15:57:00,123.645,123.77,123.61,123.72,24225.0,BURL +2023-10-06 15:56:00,123.775,123.775,123.62,123.645,32717.0,BURL +2023-10-06 15:55:00,123.49,123.8,123.47,123.78,16724.0,BURL +2023-10-06 15:54:00,123.647,123.67,123.48,123.48,10177.0,BURL +2023-10-06 15:53:00,123.7,123.71,123.63,123.65,14477.0,BURL +2023-10-06 15:52:00,123.68,123.81,123.64,123.735,15509.0,BURL +2023-10-06 15:51:00,123.83,123.83,123.68,123.695,11559.0,BURL +2023-10-06 15:50:00,123.99,124.01,123.835,123.86,8909.0,BURL +2023-10-06 15:49:00,124.01,124.085,123.98,123.98,5148.0,BURL +2023-10-06 15:48:00,124.02,124.135,124.01,124.122,8037.0,BURL +2023-10-06 15:47:00,124.06,124.085,123.98,124.005,6396.0,BURL +2023-10-06 15:46:00,124.01,124.06,124.01,124.055,4346.0,BURL +2023-10-06 15:45:00,124.23,124.23,124.0,124.0,4902.0,BURL +2023-10-06 15:44:00,124.165,124.24,124.11,124.2,8438.0,BURL +2023-10-06 15:43:00,124.435,124.46,124.14,124.18,8097.0,BURL +2023-10-06 15:42:00,124.385,124.46,124.34,124.455,6212.0,BURL +2023-10-06 15:41:00,124.41,124.46,124.325,124.37,10770.0,BURL +2023-10-06 15:40:00,124.395,124.4,124.387,124.39,1318.0,BURL +2023-10-06 15:39:00,124.41,124.41,124.33,124.37,3423.0,BURL +2023-10-06 15:38:00,124.35,124.385,124.35,124.385,2265.0,BURL +2023-10-06 15:37:00,124.29,124.38,124.29,124.38,2409.0,BURL +2023-10-06 15:36:00,124.3,124.33,124.26,124.26,4411.0,BURL +2023-10-06 15:35:00,124.325,124.36,124.29,124.29,1574.0,BURL +2023-10-06 15:34:00,124.37,124.37,124.275,124.3,3119.0,BURL +2023-10-06 15:33:00,124.39,124.39,124.35,124.37,2621.0,BURL +2023-10-06 15:32:00,124.445,124.445,124.4,124.4,2720.0,BURL +2023-10-06 15:31:00,124.5,124.5,124.41,124.432,3793.0,BURL +2023-10-06 15:30:00,124.415,124.53,124.38,124.485,2125.0,BURL +2023-10-06 15:29:00,124.24,124.4,124.2,124.395,6024.0,BURL +2023-10-06 15:28:00,124.15,124.2,124.15,124.2,2293.0,BURL +2023-10-06 15:27:00,124.11,124.115,124.085,124.085,1027.0,BURL +2023-10-06 15:26:00,124.25,124.25,124.12,124.12,2324.0,BURL +2023-10-06 15:25:00,124.24,124.25,124.24,124.25,384.0,BURL +2023-10-06 15:24:00,124.315,124.35,124.2,124.21,7535.0,BURL +2023-10-06 15:23:00,124.27,124.31,124.25,124.3,3062.0,BURL +2023-10-06 15:22:00,124.29,124.31,124.29,124.31,1527.0,BURL +2023-10-06 15:21:00,124.34,124.34,124.21,124.29,4424.0,BURL +2023-10-06 15:20:00,124.285,124.37,124.285,124.34,1903.0,BURL +2023-10-06 15:19:00,124.255,124.31,124.255,124.275,1824.0,BURL +2023-10-06 15:18:00,124.36,124.36,124.27,124.27,1565.0,BURL +2023-10-06 15:17:00,124.33,124.33,124.33,124.33,381.0,BURL +2023-10-06 15:16:00,124.35,124.35,124.265,124.295,2688.0,BURL +2023-10-06 15:15:00,124.44,124.44,124.33,124.35,3287.0,BURL +2023-10-06 15:14:00,124.46,124.54,124.43,124.54,3479.0,BURL +2023-10-06 15:13:00,124.52,124.52,124.46,124.46,1201.0,BURL +2023-10-06 15:12:00,124.56,124.56,124.53,124.53,2012.0,BURL +2023-10-06 15:11:00,124.66,124.66,124.55,124.55,2120.0,BURL +2023-10-06 15:10:00,124.63,124.66,124.63,124.66,744.0,BURL +2023-10-06 15:09:00,124.7,124.74,124.7,124.74,1329.0,BURL +2023-10-06 15:08:00,124.71,124.71,124.67,124.685,2641.0,BURL +2023-10-06 15:07:00,124.7,124.78,124.7,124.78,438.0,BURL +2023-10-06 15:06:00,124.685,124.76,124.685,124.76,1085.0,BURL +2023-10-06 15:05:00,124.71,124.71,124.63,124.68,1363.0,BURL +2023-10-06 15:04:00,124.67,124.76,124.67,124.71,3643.0,BURL +2023-10-06 15:03:00,124.65,124.7,124.59,124.59,2261.0,BURL +2023-10-06 15:02:00,124.67,124.67,124.62,124.62,973.0,BURL +2023-10-06 15:01:00,124.75,124.75,124.595,124.595,2107.0,BURL +2023-10-06 15:00:00,124.705,124.73,124.705,124.73,1178.0,BURL +2023-10-06 14:59:00,124.38,124.68,124.37,124.62,5423.0,BURL +2023-10-06 14:57:00,124.32,124.32,124.27,124.27,898.0,BURL +2023-10-06 14:56:00,124.375,124.42,124.36,124.38,13340.0,BURL +2023-10-06 14:55:00,124.43,124.45,124.41,124.42,1612.0,BURL +2023-10-06 14:54:00,124.51,124.51,124.37,124.37,7169.0,BURL +2023-10-06 14:53:00,124.52,124.54,124.51,124.515,2093.0,BURL +2023-10-06 14:50:00,124.59,124.62,124.565,124.565,1491.0,BURL +2023-10-06 14:49:00,124.59,124.59,124.555,124.555,1349.0,BURL +2023-10-06 14:48:00,124.6,124.6,124.6,124.6,639.0,BURL +2023-10-06 14:46:00,124.72,124.72,124.665,124.665,940.0,BURL +2023-10-06 14:45:00,124.76,124.76,124.76,124.76,1128.0,BURL +2023-10-06 14:44:00,124.695,124.695,124.695,124.695,207.0,BURL +2023-10-06 14:43:00,124.82,124.82,124.69,124.71,2801.0,BURL +2023-10-06 14:42:00,124.865,124.865,124.78,124.78,654.0,BURL +2023-10-06 14:41:00,124.83,124.83,124.83,124.83,778.0,BURL +2023-10-06 14:40:00,124.68,124.73,124.68,124.73,967.0,BURL +2023-10-06 14:39:00,124.74,124.74,124.66,124.66,2022.0,BURL +2023-10-06 14:38:00,124.69,124.69,124.66,124.66,1036.0,BURL +2023-10-06 14:37:00,124.56,124.61,124.56,124.61,665.0,BURL +2023-10-06 14:36:00,124.765,124.765,124.58,124.62,3502.0,BURL +2023-10-06 14:35:00,124.665,124.8,124.655,124.79,3301.0,BURL +2023-10-06 14:34:00,124.66,124.66,124.625,124.65,812.0,BURL +2023-10-06 14:33:00,124.59,124.665,124.54,124.665,1785.0,BURL +2023-10-06 14:32:00,124.53,124.585,124.5,124.55,1786.0,BURL +2023-10-06 14:31:00,124.51,124.585,124.51,124.53,654.0,BURL +2023-10-06 14:30:00,124.53,124.535,124.5,124.515,992.0,BURL +2023-10-06 14:29:00,124.4,124.495,124.4,124.46,1251.0,BURL +2023-10-06 14:28:00,124.305,124.4,124.28,124.4,1344.0,BURL +2023-10-06 14:27:00,124.13,124.27,124.13,124.27,1007.0,BURL +2023-10-06 14:26:00,124.02,124.15,124.02,124.15,2167.0,BURL +2023-10-06 14:25:00,124.0,124.04,123.97,124.04,2531.0,BURL +2023-10-06 14:24:00,123.955,123.995,123.955,123.995,1979.0,BURL +2023-10-06 14:23:00,124.02,124.02,123.95,123.96,4397.0,BURL +2023-10-06 14:22:00,123.99,124.0,123.94,124.0,1850.0,BURL +2023-10-06 14:21:00,123.93,123.99,123.91,123.94,3853.0,BURL +2023-10-06 14:20:00,123.95,124.0,123.923,124.0,626.0,BURL +2023-10-06 14:19:00,123.96,123.97,123.96,123.96,620.0,BURL +2023-10-06 14:18:00,123.83,123.99,123.81,123.96,8393.0,BURL +2023-10-06 14:17:00,123.89,123.89,123.76,123.76,2041.0,BURL +2023-10-06 14:16:00,123.94,123.94,123.94,123.94,365.0,BURL +2023-10-06 14:15:00,123.94,123.985,123.94,123.94,610.0,BURL +2023-10-06 14:14:00,123.955,123.985,123.91,123.96,2623.0,BURL +2023-10-06 14:13:00,123.99,123.99,123.9,123.99,7111.0,BURL +2023-10-06 14:11:00,123.935,123.935,123.935,123.935,211.0,BURL +2023-10-06 14:10:00,123.88,123.93,123.88,123.915,1040.0,BURL +2023-10-06 14:09:00,123.86,123.86,123.85,123.85,742.0,BURL +2023-10-06 14:08:00,123.85,123.93,123.83,123.83,3216.0,BURL +2023-10-06 14:06:00,123.85,123.85,123.85,123.85,224.0,BURL +2023-10-06 14:05:00,123.81,123.81,123.81,123.81,407.0,BURL +2023-10-06 14:04:00,123.88,123.89,123.77,123.89,2773.0,BURL +2023-10-06 14:03:00,123.91,123.92,123.91,123.91,1680.0,BURL +2023-10-06 14:02:00,123.91,123.91,123.865,123.91,1157.0,BURL +2023-10-06 14:01:00,123.96,123.96,123.85,123.85,1912.0,BURL +2023-10-06 14:00:00,124.01,124.01,123.87,123.895,4267.0,BURL +2023-10-06 13:59:00,124.05,124.09,124.04,124.09,826.0,BURL +2023-10-06 13:57:00,123.94,124.03,123.94,124.03,1770.0,BURL +2023-10-06 13:56:00,123.94,123.94,123.91,123.925,638.0,BURL +2023-10-06 13:55:00,123.83,123.91,123.83,123.91,1216.0,BURL +2023-10-06 13:54:00,123.74,123.83,123.74,123.83,1463.0,BURL +2023-10-06 13:53:00,123.62,123.74,123.62,123.7,2240.0,BURL +2023-10-06 13:52:00,123.57,123.61,123.56,123.61,319.0,BURL +2023-10-06 13:51:00,123.635,123.635,123.59,123.59,577.0,BURL +2023-10-06 13:50:00,123.585,123.635,123.585,123.635,1990.0,BURL +2023-10-06 13:49:00,123.595,123.7,123.58,123.58,1352.0,BURL +2023-10-06 13:48:00,123.69,123.69,123.63,123.63,463.0,BURL +2023-10-06 13:47:00,123.81,123.81,123.71,123.71,610.0,BURL +2023-10-06 13:46:00,123.74,123.77,123.74,123.77,1410.0,BURL +2023-10-06 13:45:00,123.64,123.75,123.63,123.75,1948.0,BURL +2023-10-06 13:44:00,123.71,123.71,123.71,123.71,257.0,BURL +2023-10-06 13:43:00,123.85,123.85,123.72,123.73,2134.0,BURL +2023-10-06 13:42:00,123.67,123.79,123.67,123.79,1118.0,BURL +2023-10-06 13:41:00,123.84,123.84,123.78,123.78,1191.0,BURL +2023-10-06 13:40:00,123.82,123.86,123.82,123.86,665.0,BURL +2023-10-06 13:39:00,123.8,123.83,123.77,123.83,663.0,BURL +2023-10-06 13:38:00,123.61,123.72,123.61,123.71,1924.0,BURL +2023-10-06 13:37:00,123.68,123.68,123.595,123.595,1771.0,BURL +2023-10-06 13:36:00,123.75,123.81,123.73,123.81,3833.0,BURL +2023-10-06 13:35:00,123.84,123.86,123.795,123.85,750.0,BURL +2023-10-06 13:33:00,123.76,123.79,123.75,123.79,1149.0,BURL +2023-10-06 13:32:00,123.86,123.86,123.8,123.8,1476.0,BURL +2023-10-06 13:31:00,123.92,124.005,123.9,123.9,3333.0,BURL +2023-10-06 13:30:00,123.85,123.91,123.85,123.91,1037.0,BURL +2023-10-06 13:29:00,123.765,123.84,123.765,123.786,746.0,BURL +2023-10-06 13:28:00,123.84,123.84,123.73,123.81,1394.0,BURL +2023-10-06 13:27:00,123.76,123.79,123.75,123.79,1620.0,BURL +2023-10-06 13:26:00,123.76,123.76,123.76,123.76,200.0,BURL +2023-10-06 13:25:00,123.7,123.76,123.67,123.76,1070.0,BURL +2023-10-06 13:24:00,123.69,123.69,123.69,123.69,641.0,BURL +2023-10-06 13:23:00,123.92,123.92,123.59,123.59,5830.0,BURL +2023-10-06 13:22:00,123.79,123.97,123.79,123.96,2836.0,BURL +2023-10-06 13:21:00,123.813,123.86,123.79,123.79,1842.0,BURL +2023-10-06 13:20:00,123.78,123.86,123.78,123.86,774.0,BURL +2023-10-06 13:19:00,123.72,123.81,123.72,123.79,1527.0,BURL +2023-10-06 13:18:00,123.71,123.71,123.635,123.68,1085.0,BURL +2023-10-06 13:17:00,123.53,123.62,123.53,123.55,1600.0,BURL +2023-10-06 13:16:00,123.51,123.51,123.47,123.47,416.0,BURL +2023-10-06 13:15:00,123.37,123.53,123.37,123.51,3651.0,BURL +2023-10-06 13:14:00,123.355,123.43,123.29,123.38,2502.0,BURL +2023-10-06 13:13:00,123.33,123.37,123.32,123.355,2455.0,BURL +2023-10-06 13:12:00,123.225,123.225,123.15,123.185,3074.0,BURL +2023-10-06 13:10:00,123.155,123.29,123.12,123.21,7245.0,BURL +2023-10-06 13:09:00,123.13,123.23,123.09,123.12,8836.0,BURL +2023-10-06 13:07:00,123.19,123.25,123.19,123.25,885.0,BURL +2023-10-06 13:06:00,122.89,123.115,122.87,123.115,3704.0,BURL +2023-10-06 13:05:00,122.885,122.96,122.81,122.81,1327.0,BURL +2023-10-06 13:04:00,122.91,122.91,122.91,122.91,137.0,BURL +2023-10-06 13:03:00,122.82,122.9,122.81,122.9,1248.0,BURL +2023-10-06 13:02:00,122.88,122.93,122.88,122.92,733.0,BURL +2023-10-06 13:01:00,122.86,122.91,122.79,122.79,1995.0,BURL +2023-10-06 12:59:00,122.83,122.83,122.76,122.79,1804.0,BURL +2023-10-06 12:58:00,122.83,122.83,122.83,122.83,200.0,BURL +2023-10-06 12:56:00,122.75,122.97,122.74,122.97,3503.0,BURL +2023-10-06 12:55:00,122.77,122.85,122.74,122.807,1512.0,BURL +2023-10-06 12:54:00,122.63,122.695,122.61,122.695,1392.0,BURL +2023-10-06 12:53:00,122.515,122.64,122.515,122.64,1068.0,BURL +2023-10-06 12:52:00,122.43,122.55,122.43,122.55,677.0,BURL +2023-10-06 12:51:00,122.5,122.5,122.49,122.5,999.0,BURL +2023-10-06 12:50:00,122.52,122.54,122.51,122.51,1700.0,BURL +2023-10-06 12:49:00,122.4,122.4,122.4,122.4,423.0,BURL +2023-10-06 12:48:00,122.45,122.45,122.365,122.42,1556.0,BURL +2023-10-06 12:47:00,122.55,122.55,122.55,122.55,312.0,BURL +2023-10-06 12:46:00,122.45,122.542,122.44,122.542,818.0,BURL +2023-10-06 12:45:00,122.31,122.44,122.31,122.44,904.0,BURL +2023-10-06 12:44:00,122.3,122.3,122.1,122.15,1957.0,BURL +2023-10-06 12:43:00,122.235,122.235,122.235,122.235,649.0,BURL +2023-10-06 12:42:00,122.06,122.28,122.055,122.26,3123.0,BURL +2023-10-06 12:41:00,122.03,122.03,121.925,122.0,1425.0,BURL +2023-10-06 12:40:00,121.98,122.05,121.97,122.02,2894.0,BURL +2023-10-06 12:39:00,121.94,121.97,121.76,121.93,4223.0,BURL +2023-10-06 12:38:00,122.14,122.14,121.97,121.97,1611.0,BURL +2023-10-06 12:36:00,122.175,122.175,122.175,122.175,452.0,BURL +2023-10-06 12:35:00,122.16,122.35,122.16,122.24,3409.0,BURL +2023-10-06 12:34:00,122.5,122.5,122.15,122.18,4431.0,BURL +2023-10-06 12:33:00,122.59,122.61,122.53,122.53,3689.0,BURL +2023-10-06 12:32:00,122.63,122.67,122.63,122.67,445.0,BURL +2023-10-06 12:31:00,122.65,122.68,122.62,122.68,2773.0,BURL +2023-10-06 12:30:00,122.6,122.72,122.59,122.69,3268.0,BURL +2023-10-06 12:29:00,122.61,122.66,122.53,122.66,2862.0,BURL +2023-10-06 12:28:00,122.7,122.7,122.7,122.7,898.0,BURL +2023-10-06 12:27:00,122.8,122.815,122.8,122.815,897.0,BURL +2023-10-06 12:26:00,122.67,122.76,122.62,122.76,5459.0,BURL +2023-10-06 12:25:00,122.665,122.7,122.61,122.68,2156.0,BURL +2023-10-06 12:24:00,122.62,122.67,122.62,122.665,1933.0,BURL +2023-10-06 12:23:00,122.45,122.6,122.45,122.577,5661.0,BURL +2023-10-06 12:22:00,122.54,122.54,122.485,122.485,882.0,BURL +2023-10-06 12:21:00,122.6,122.6,122.55,122.59,1578.0,BURL +2023-10-06 12:20:00,122.73,122.84,122.64,122.66,3273.0,BURL +2023-10-06 12:19:00,122.66,122.68,122.65,122.65,1189.0,BURL +2023-10-06 12:18:00,122.5,122.61,122.46,122.61,5411.0,BURL +2023-10-06 12:17:00,122.49,122.49,122.49,122.49,399.0,BURL +2023-10-06 12:16:00,122.455,122.51,122.455,122.48,1313.0,BURL +2023-10-06 12:15:00,122.36,122.47,122.36,122.46,2467.0,BURL +2023-10-06 12:14:00,122.38,122.38,122.38,122.38,121.0,BURL +2023-10-06 12:13:00,122.32,122.385,122.28,122.37,3973.0,BURL +2023-10-06 12:11:00,122.48,122.48,122.37,122.37,952.0,BURL +2023-10-06 12:10:00,122.465,122.59,122.46,122.52,5414.0,BURL +2023-10-06 12:09:00,122.67,122.67,122.51,122.51,2550.0,BURL +2023-10-06 12:08:00,122.66,122.68,122.63,122.67,510.0,BURL +2023-10-06 12:07:00,122.605,122.615,122.605,122.615,330.0,BURL +2023-10-06 12:06:00,122.77,122.79,122.6,122.6,2407.0,BURL +2023-10-06 12:05:00,122.81,122.81,122.68,122.79,3941.0,BURL +2023-10-06 12:04:00,122.73,122.78,122.73,122.78,919.0,BURL +2023-10-06 12:03:00,122.66,122.77,122.66,122.73,3987.0,BURL +2023-10-06 12:02:00,122.77,122.785,122.45,122.545,8917.0,BURL +2023-10-06 12:01:00,122.61,122.79,122.61,122.785,3732.0,BURL +2023-10-06 12:00:00,122.455,122.605,122.42,122.605,4252.0,BURL +2023-10-06 11:59:00,122.36,122.57,122.28,122.44,6981.0,BURL +2023-10-06 11:58:00,122.323,122.323,122.323,122.323,585.0,BURL +2023-10-06 11:57:00,122.24,122.29,122.167,122.29,1172.0,BURL +2023-10-06 11:56:00,122.15,122.24,122.09,122.24,1891.0,BURL +2023-10-06 11:55:00,122.08,122.11,122.055,122.11,1206.0,BURL +2023-10-06 11:54:00,122.345,122.345,122.055,122.055,3046.0,BURL +2023-10-06 11:52:00,122.05,122.25,122.05,122.25,1790.0,BURL +2023-10-06 11:51:00,121.92,122.09,121.92,121.97,2458.0,BURL +2023-10-06 11:50:00,121.99,121.99,121.975,121.975,346.0,BURL +2023-10-06 11:49:00,122.03,122.03,121.87,121.93,3681.0,BURL +2023-10-06 11:48:00,121.9,122.02,121.9,122.02,1388.0,BURL +2023-10-06 11:47:00,122.02,122.03,121.86,121.89,3568.0,BURL +2023-10-06 11:46:00,122.07,122.1,122.02,122.04,3702.0,BURL +2023-10-06 11:45:00,121.99,122.05,121.97,122.05,1218.0,BURL +2023-10-06 11:44:00,121.81,121.94,121.78,121.915,2790.0,BURL +2023-10-06 11:43:00,121.77,121.85,121.77,121.79,2045.0,BURL +2023-10-06 11:42:00,121.465,121.82,121.465,121.82,1816.0,BURL +2023-10-06 11:41:00,121.58,121.58,121.45,121.45,3922.0,BURL +2023-10-06 11:40:00,121.415,121.51,121.415,121.51,2239.0,BURL +2023-10-06 11:39:00,121.39,121.41,121.35,121.41,721.0,BURL +2023-10-06 11:38:00,121.34,121.43,121.325,121.34,2483.0,BURL +2023-10-06 11:37:00,121.28,121.28,121.28,121.28,669.0,BURL +2023-10-06 11:36:00,121.26,121.26,121.2,121.2,1091.0,BURL +2023-10-06 11:35:00,121.27,121.34,121.26,121.26,978.0,BURL +2023-10-06 11:34:00,121.43,121.45,121.31,121.31,3246.0,BURL +2023-10-06 11:33:00,121.21,121.36,121.13,121.33,15126.0,BURL +2023-10-06 11:32:00,120.98,121.07,120.98,121.07,2311.0,BURL +2023-10-06 11:31:00,120.95,120.95,120.93,120.94,454.0,BURL +2023-10-06 11:29:00,120.88,120.895,120.865,120.895,1273.0,BURL +2023-10-06 11:28:00,120.9,120.927,120.83,120.89,1763.0,BURL +2023-10-06 11:27:00,120.75,120.85,120.715,120.85,662.0,BURL +2023-10-06 11:26:00,120.685,120.77,120.68,120.74,2166.0,BURL +2023-10-06 11:25:00,120.708,120.708,120.58,120.58,1024.0,BURL +2023-10-06 11:24:00,120.68,120.68,120.54,120.62,2511.0,BURL +2023-10-06 11:23:00,120.57,120.58,120.51,120.56,2291.0,BURL +2023-10-06 11:22:00,120.42,120.5,120.39,120.5,3110.0,BURL +2023-10-06 11:21:00,120.3,120.41,120.3,120.41,404.0,BURL +2023-10-06 11:20:00,120.51,120.51,120.3,120.31,1551.0,BURL +2023-10-06 11:19:00,120.6,120.6,120.53,120.53,1404.0,BURL +2023-10-06 11:18:00,120.71,120.72,120.62,120.62,1093.0,BURL +2023-10-06 11:17:00,120.62,120.62,120.62,120.62,393.0,BURL +2023-10-06 11:16:00,120.64,120.64,120.59,120.59,777.0,BURL +2023-10-06 11:15:00,120.65,120.66,120.65,120.66,789.0,BURL +2023-10-06 11:14:00,120.97,120.98,120.7,120.7,4325.0,BURL +2023-10-06 11:13:00,120.67,120.92,120.67,120.92,1821.0,BURL +2023-10-06 11:12:00,120.51,120.65,120.475,120.595,9057.0,BURL +2023-10-06 11:11:00,120.66,120.66,120.475,120.475,1843.0,BURL +2023-10-06 11:10:00,120.71,120.85,120.687,120.687,5265.0,BURL +2023-10-06 11:09:00,120.475,120.71,120.47,120.71,2882.0,BURL +2023-10-06 11:08:00,120.14,120.37,120.14,120.37,5597.0,BURL +2023-10-06 11:07:00,119.94,120.09,119.94,120.085,3236.0,BURL +2023-10-06 11:06:00,119.83,119.935,119.83,119.935,1448.0,BURL +2023-10-06 11:05:00,119.98,120.0,119.76,119.76,3839.0,BURL +2023-10-06 11:04:00,119.665,120.03,119.665,120.03,3597.0,BURL +2023-10-06 11:03:00,119.6,119.6,119.595,119.595,495.0,BURL +2023-10-06 11:02:00,119.66,119.77,119.645,119.645,2802.0,BURL +2023-10-06 11:01:00,119.62,119.72,119.59,119.595,3199.0,BURL +2023-10-06 11:00:00,119.44,119.63,119.4,119.63,2651.0,BURL +2023-10-06 10:59:00,119.34,119.39,119.32,119.34,2184.0,BURL +2023-10-06 10:58:00,119.28,119.39,119.28,119.39,1448.0,BURL +2023-10-06 10:56:00,119.385,119.385,119.28,119.28,1306.0,BURL +2023-10-06 10:55:00,119.44,119.44,119.32,119.36,5111.0,BURL +2023-10-06 10:54:00,119.58,119.58,119.48,119.494,1671.0,BURL +2023-10-06 10:53:00,119.56,119.56,119.49,119.49,1729.0,BURL +2023-10-06 10:52:00,119.58,119.69,119.53,119.53,4062.0,BURL +2023-10-06 10:51:00,119.37,119.63,119.37,119.61,5134.0,BURL +2023-10-06 10:50:00,119.54,119.54,119.38,119.38,1346.0,BURL +2023-10-06 10:49:00,119.67,119.67,119.61,119.61,1624.0,BURL +2023-10-06 10:48:00,119.74,119.74,119.735,119.735,781.0,BURL +2023-10-06 10:47:00,119.87,119.87,119.78,119.78,2748.0,BURL +2023-10-06 10:46:00,119.87,119.94,119.86,119.91,1387.0,BURL +2023-10-06 10:45:00,119.955,119.955,119.91,119.91,964.0,BURL +2023-10-06 10:44:00,119.95,119.96,119.9,119.957,1380.0,BURL +2023-10-06 10:43:00,119.97,119.97,119.97,119.97,298.0,BURL +2023-10-06 10:42:00,120.09,120.14,119.96,119.96,2731.0,BURL +2023-10-06 10:41:00,120.08,120.22,120.08,120.22,617.0,BURL +2023-10-06 10:40:00,120.05,120.18,120.05,120.13,873.0,BURL +2023-10-06 10:39:00,120.055,120.139,119.96,120.0,1431.0,BURL +2023-10-06 10:38:00,120.075,120.075,120.075,120.075,646.0,BURL +2023-10-06 10:37:00,119.9,120.04,119.9,119.97,1933.0,BURL +2023-10-06 10:36:00,119.84,120.03,119.84,119.925,5176.0,BURL +2023-10-06 10:35:00,119.66,119.82,119.66,119.82,1460.0,BURL +2023-10-06 10:34:00,119.67,119.67,119.57,119.57,827.0,BURL +2023-10-06 10:33:00,119.62,119.66,119.62,119.66,245.0,BURL +2023-10-06 10:32:00,119.64,119.705,119.59,119.655,1566.0,BURL +2023-10-06 10:31:00,119.705,119.71,119.631,119.631,1530.0,BURL +2023-10-06 10:30:00,119.4,119.61,119.4,119.572,2316.0,BURL +2023-10-06 10:29:00,119.16,119.28,119.15,119.24,1960.0,BURL +2023-10-06 10:28:00,119.1,119.1,119.06,119.07,1061.0,BURL +2023-10-06 10:27:00,119.17,119.215,119.08,119.19,1453.0,BURL +2023-10-06 10:26:00,119.11,119.11,119.1,119.11,377.0,BURL +2023-10-06 10:25:00,119.23,119.23,119.1,119.11,1194.0,BURL +2023-10-06 10:24:00,119.125,119.23,119.125,119.23,1029.0,BURL +2023-10-06 10:23:00,118.991,119.16,118.94,119.16,2979.0,BURL +2023-10-06 10:22:00,118.95,119.045,118.91,119.045,1103.0,BURL +2023-10-06 10:21:00,118.76,118.95,118.69,118.95,2664.0,BURL +2023-10-06 10:20:00,119.08,119.08,118.8,118.8,1123.0,BURL +2023-10-06 10:19:00,119.12,119.16,119.12,119.16,457.0,BURL +2023-10-06 10:18:00,119.22,119.22,119.17,119.17,1270.0,BURL +2023-10-06 10:17:00,119.32,119.33,119.197,119.197,1651.0,BURL +2023-10-06 10:16:00,119.45,119.45,119.34,119.34,757.0,BURL +2023-10-06 10:15:00,119.49,119.57,119.38,119.57,639.0,BURL +2023-10-06 10:14:00,119.49,119.49,119.38,119.49,2238.0,BURL +2023-10-06 10:13:00,119.35,119.59,119.33,119.59,2782.0,BURL +2023-10-06 10:12:00,119.41,119.42,119.24,119.24,2735.0,BURL +2023-10-06 10:11:00,119.57,119.58,119.57,119.58,436.0,BURL +2023-10-06 10:10:00,119.705,119.705,119.55,119.55,1846.0,BURL +2023-10-06 10:09:00,119.74,119.775,119.7,119.705,1103.0,BURL +2023-10-06 10:08:00,119.6,119.76,119.6,119.76,1121.0,BURL +2023-10-06 10:07:00,119.565,119.68,119.535,119.68,1636.0,BURL +2023-10-06 10:06:00,119.49,119.58,119.4,119.575,2195.0,BURL +2023-10-06 10:05:00,119.54,119.54,119.42,119.515,1614.0,BURL +2023-10-06 10:04:00,119.55,119.66,119.5,119.66,1159.0,BURL +2023-10-06 10:03:00,119.57,119.68,119.5,119.66,3143.0,BURL +2023-10-06 10:02:00,119.705,119.82,119.4,119.4,3626.0,BURL +2023-10-06 10:01:00,119.86,119.86,119.66,119.66,951.0,BURL +2023-10-06 10:00:00,120.01,120.09,119.865,120.03,2157.0,BURL +2023-10-06 09:59:00,120.13,120.135,120.06,120.135,932.0,BURL +2023-10-06 09:58:00,120.22,120.36,120.15,120.18,1923.0,BURL +2023-10-06 09:57:00,119.95,120.22,119.95,120.22,878.0,BURL +2023-10-06 09:56:00,120.13,120.155,120.0,120.0,1390.0,BURL +2023-10-06 09:55:00,120.15,120.27,120.131,120.27,480.0,BURL +2023-10-06 09:54:00,120.14,120.14,120.14,120.14,407.0,BURL +2023-10-06 09:53:00,120.35,120.41,120.29,120.29,900.0,BURL +2023-10-06 09:52:00,120.72,120.72,120.495,120.495,2461.0,BURL +2023-10-06 09:51:00,120.87,120.87,120.695,120.82,2922.0,BURL +2023-10-06 09:50:00,121.09,121.19,120.83,120.83,3007.0,BURL +2023-10-06 09:49:00,121.09,121.235,121.09,121.15,1493.0,BURL +2023-10-06 09:48:00,121.23,121.365,121.23,121.365,723.0,BURL +2023-10-06 09:47:00,121.58,121.58,121.21,121.265,2656.0,BURL +2023-10-06 09:46:00,121.48,121.515,121.41,121.42,11679.0,BURL +2023-10-06 09:45:00,121.29,121.36,121.08,121.36,1905.0,BURL +2023-10-06 09:44:00,120.96,121.08,120.95,121.02,1110.0,BURL +2023-10-06 09:43:00,121.46,121.46,121.13,121.135,1435.0,BURL +2023-10-06 09:42:00,121.39,121.39,121.21,121.21,391.0,BURL +2023-10-06 09:41:00,121.11,121.15,120.94,121.005,3360.0,BURL +2023-10-06 09:40:00,121.165,121.165,121.0,121.105,1826.0,BURL +2023-10-06 09:39:00,121.175,121.19,121.15,121.15,808.0,BURL +2023-10-06 09:38:00,121.14,121.34,121.14,121.34,871.0,BURL +2023-10-06 09:37:00,121.175,121.175,121.01,121.175,1637.0,BURL +2023-10-06 09:36:00,120.82,121.02,120.64,120.96,3570.0,BURL +2023-10-06 09:35:00,120.54,120.6,120.5,120.6,1762.0,BURL +2023-10-06 09:34:00,120.57,120.88,120.57,120.6,500.0,BURL +2023-10-06 09:33:00,120.52,120.93,120.32,120.7,9054.0,BURL +2023-10-06 09:32:00,120.57,121.07,120.485,120.49,3128.0,BURL +2023-10-06 09:31:00,120.47,121.065,120.47,120.61,906.0,BURL +2023-10-06 09:30:00,121.2,121.2,121.01,121.01,7610.0,BURL +2023-10-06 08:30:00,121.3,121.3,121.3,121.3,2.0,BURL +2023-10-06 08:01:00,122.19,122.19,122.19,122.19,55.0,BURL +2023-10-06 08:00:00,121.22,121.22,121.22,121.22,62820.0,BURL +2023-10-05 19:00:00,121.22,121.22,121.22,121.22,170201.0,BURL +2023-10-05 18:30:00,121.22,121.22,121.22,121.22,170201.0,BURL +2023-10-05 16:10:00,121.22,121.22,121.22,121.22,170201.0,BURL +2023-10-05 16:07:00,121.01,121.01,121.01,121.01,1.0,BURL +2023-10-05 16:05:00,121.22,121.22,121.22,121.22,4600.0,BURL +2023-10-05 16:01:00,121.22,121.22,121.22,121.22,110.0,BURL +2023-10-05 16:00:00,121.2,121.22,121.2,121.22,361725.0,BURL +2023-10-05 15:59:00,121.225,121.25,121.12,121.2,72288.0,BURL +2023-10-05 15:58:00,121.36,121.37,121.21,121.22,34489.0,BURL +2023-10-05 15:57:00,121.21,121.38,121.21,121.375,32098.0,BURL +2023-10-05 15:56:00,121.22,121.23,121.12,121.215,36504.0,BURL +2023-10-05 15:55:00,121.23,121.23,121.17,121.215,19289.0,BURL +2023-10-05 15:54:00,121.33,121.33,121.23,121.24,18552.0,BURL +2023-10-05 15:53:00,121.31,121.38,121.26,121.35,17810.0,BURL +2023-10-05 15:52:00,121.47,121.47,121.32,121.32,17107.0,BURL +2023-10-05 15:51:00,121.435,121.47,121.36,121.47,21984.0,BURL +2023-10-05 15:50:00,121.45,121.52,121.41,121.42,18095.0,BURL +2023-10-05 15:49:00,121.52,121.52,121.46,121.48,15751.0,BURL +2023-10-05 15:48:00,121.56,121.56,121.5,121.53,9234.0,BURL +2023-10-05 15:47:00,121.61,121.615,121.525,121.54,7171.0,BURL +2023-10-05 15:46:00,121.71,121.71,121.615,121.64,14586.0,BURL +2023-10-05 15:45:00,121.6,121.7,121.595,121.7,4897.0,BURL +2023-10-05 15:44:00,121.56,121.655,121.56,121.61,14488.0,BURL +2023-10-05 15:43:00,121.7,121.7,121.565,121.565,5612.0,BURL +2023-10-05 15:42:00,121.63,121.72,121.6,121.72,9649.0,BURL +2023-10-05 15:41:00,121.76,121.77,121.655,121.655,5379.0,BURL +2023-10-05 15:40:00,121.67,121.76,121.63,121.75,11173.0,BURL +2023-10-05 15:39:00,121.67,121.69,121.585,121.67,10659.0,BURL +2023-10-05 15:38:00,121.65,121.69,121.65,121.69,2615.0,BURL +2023-10-05 15:37:00,121.62,121.65,121.54,121.65,9228.0,BURL +2023-10-05 15:36:00,121.73,121.73,121.595,121.615,5361.0,BURL +2023-10-05 15:35:00,121.73,121.75,121.68,121.74,11654.0,BURL +2023-10-05 15:34:00,121.73,121.74,121.69,121.72,8337.0,BURL +2023-10-05 15:33:00,121.7,121.74,121.67,121.705,8318.0,BURL +2023-10-05 15:32:00,121.78,121.79,121.63,121.7,12157.0,BURL +2023-10-05 15:31:00,121.82,121.82,121.77,121.78,2166.0,BURL +2023-10-05 15:30:00,121.815,121.87,121.81,121.81,5390.0,BURL +2023-10-05 15:29:00,121.81,121.83,121.75,121.8,6188.0,BURL +2023-10-05 15:28:00,121.82,121.83,121.76,121.79,2143.0,BURL +2023-10-05 15:27:00,121.78,121.925,121.78,121.91,7514.0,BURL +2023-10-05 15:26:00,121.77,121.79,121.74,121.775,3401.0,BURL +2023-10-05 15:25:00,121.775,121.84,121.71,121.71,3883.0,BURL +2023-10-05 15:24:00,121.5,121.77,121.475,121.76,13760.0,BURL +2023-10-05 15:23:00,121.63,121.63,121.54,121.54,3958.0,BURL +2023-10-05 15:22:00,121.51,121.66,121.51,121.655,7387.0,BURL +2023-10-05 15:21:00,121.55,121.58,121.5,121.5,5500.0,BURL +2023-10-05 15:20:00,121.525,121.59,121.5,121.55,6780.0,BURL +2023-10-05 15:19:00,121.62,121.62,121.49,121.525,4878.0,BURL +2023-10-05 15:18:00,121.68,121.68,121.61,121.65,8883.0,BURL +2023-10-05 15:17:00,121.75,121.75,121.63,121.63,3582.0,BURL +2023-10-05 15:16:00,121.67,121.77,121.635,121.76,8864.0,BURL +2023-10-05 15:15:00,121.69,121.69,121.645,121.66,4420.0,BURL +2023-10-05 15:14:00,121.65,121.76,121.57,121.725,5559.0,BURL +2023-10-05 15:13:00,121.68,121.775,121.67,121.7,8319.0,BURL +2023-10-05 15:12:00,121.95,121.95,121.69,121.69,2010.0,BURL +2023-10-05 15:11:00,122.065,122.095,121.97,121.97,2364.0,BURL +2023-10-05 15:10:00,122.14,122.21,122.1,122.13,4627.0,BURL +2023-10-05 15:09:00,122.14,122.14,122.12,122.12,704.0,BURL +2023-10-05 15:08:00,121.925,122.15,121.925,122.13,10090.0,BURL +2023-10-05 15:07:00,122.01,122.05,121.98,121.98,5611.0,BURL +2023-10-05 15:06:00,122.31,122.31,122.04,122.04,5433.0,BURL +2023-10-05 15:05:00,122.305,122.33,122.22,122.29,9157.0,BURL +2023-10-05 15:04:00,122.31,122.35,122.29,122.35,1495.0,BURL +2023-10-05 15:03:00,122.36,122.4,122.29,122.38,7065.0,BURL +2023-10-05 15:02:00,122.4,122.43,122.31,122.34,3332.0,BURL +2023-10-05 15:01:00,122.17,122.37,122.13,122.37,7645.0,BURL +2023-10-05 15:00:00,122.065,122.15,122.065,122.127,3845.0,BURL +2023-10-05 14:59:00,122.06,122.089,122.02,122.02,2655.0,BURL +2023-10-05 14:58:00,122.04,122.11,121.99,122.04,4960.0,BURL +2023-10-05 14:57:00,121.945,122.035,121.92,122.02,6220.0,BURL +2023-10-05 14:56:00,121.965,121.99,121.91,121.91,4536.0,BURL +2023-10-05 14:55:00,121.82,121.97,121.82,121.97,4496.0,BURL +2023-10-05 14:54:00,121.68,121.82,121.67,121.82,6380.0,BURL +2023-10-05 14:53:00,121.64,121.67,121.64,121.66,3282.0,BURL +2023-10-05 14:52:00,121.63,121.663,121.61,121.62,1737.0,BURL +2023-10-05 14:51:00,121.62,121.69,121.62,121.665,1945.0,BURL +2023-10-05 14:50:00,121.61,121.67,121.58,121.62,5166.0,BURL +2023-10-05 14:49:00,121.57,121.59,121.57,121.59,1395.0,BURL +2023-10-05 14:48:00,121.52,121.61,121.52,121.595,3071.0,BURL +2023-10-05 14:47:00,121.75,121.75,121.565,121.565,1355.0,BURL +2023-10-05 14:46:00,121.73,121.76,121.73,121.76,1200.0,BURL +2023-10-05 14:45:00,121.755,121.85,121.66,121.66,5880.0,BURL +2023-10-05 14:44:00,121.78,121.8,121.74,121.755,2132.0,BURL +2023-10-05 14:43:00,122.03,122.03,121.81,121.81,2377.0,BURL +2023-10-05 14:42:00,121.98,122.05,121.98,122.05,2949.0,BURL +2023-10-05 14:41:00,122.05,122.05,122.02,122.02,997.0,BURL +2023-10-05 14:40:00,122.0,122.07,122.0,122.06,3304.0,BURL +2023-10-05 14:39:00,121.98,122.02,121.98,121.99,1391.0,BURL +2023-10-05 14:38:00,121.83,122.02,121.83,121.93,5445.0,BURL +2023-10-05 14:37:00,121.89,121.89,121.81,121.81,955.0,BURL +2023-10-05 14:36:00,122.105,122.105,121.89,121.9,5092.0,BURL +2023-10-05 14:35:00,122.045,122.13,122.045,122.085,1794.0,BURL +2023-10-05 14:34:00,122.07,122.07,122.045,122.045,857.0,BURL +2023-10-05 14:33:00,122.08,122.08,122.08,122.08,272.0,BURL +2023-10-05 14:32:00,121.95,122.16,121.95,122.06,5897.0,BURL +2023-10-05 14:31:00,122.01,122.01,121.96,121.999,1162.0,BURL +2023-10-05 14:30:00,121.92,122.009,121.87,122.009,2412.0,BURL +2023-10-05 14:29:00,121.88,122.019,121.845,122.0,2190.0,BURL +2023-10-05 14:28:00,121.62,121.86,121.59,121.825,4783.0,BURL +2023-10-05 14:27:00,121.62,121.665,121.62,121.665,508.0,BURL +2023-10-05 14:26:00,121.81,121.83,121.66,121.66,3755.0,BURL +2023-10-05 14:25:00,121.91,121.91,121.79,121.79,1401.0,BURL +2023-10-05 14:24:00,121.92,121.99,121.91,121.92,2596.0,BURL +2023-10-05 14:23:00,122.06,122.08,121.92,121.92,1826.0,BURL +2023-10-05 14:22:00,122.01,122.065,122.01,122.065,552.0,BURL +2023-10-05 14:21:00,122.11,122.14,122.065,122.14,1251.0,BURL +2023-10-05 14:20:00,121.95,122.23,121.94,122.12,13588.0,BURL +2023-10-05 14:19:00,122.03,122.06,121.96,122.0,4910.0,BURL +2023-10-05 14:18:00,122.04,122.07,122.04,122.05,752.0,BURL +2023-10-05 14:17:00,122.12,122.12,122.06,122.07,762.0,BURL +2023-10-05 14:16:00,122.11,122.11,122.07,122.07,1137.0,BURL +2023-10-05 14:15:00,121.99,122.08,121.99,122.08,1704.0,BURL +2023-10-05 14:14:00,122.08,122.21,121.96,121.97,3433.0,BURL +2023-10-05 14:13:00,121.885,122.03,121.885,122.03,3431.0,BURL +2023-10-05 14:12:00,121.93,121.99,121.84,121.84,9799.0,BURL +2023-10-05 14:11:00,121.89,121.949,121.89,121.949,1533.0,BURL +2023-10-05 14:10:00,121.515,121.95,121.515,121.87,16730.0,BURL +2023-10-05 14:09:00,121.51,121.55,121.44,121.515,6662.0,BURL +2023-10-05 14:08:00,121.565,121.565,121.49,121.52,2939.0,BURL +2023-10-05 14:07:00,121.56,121.585,121.47,121.5,5717.0,BURL +2023-10-05 14:06:00,121.54,121.61,121.54,121.56,2144.0,BURL +2023-10-05 14:05:00,121.61,121.61,121.54,121.6,2257.0,BURL +2023-10-05 14:04:00,121.63,121.635,121.461,121.635,7908.0,BURL +2023-10-05 14:03:00,121.75,121.75,121.64,121.64,2078.0,BURL +2023-10-05 14:02:00,121.665,121.83,121.665,121.8,3019.0,BURL +2023-10-05 14:01:00,121.62,121.71,121.59,121.665,6022.0,BURL +2023-10-05 14:00:00,121.48,121.59,121.47,121.59,11747.0,BURL +2023-10-05 13:59:00,121.43,121.48,121.43,121.475,1925.0,BURL +2023-10-05 13:58:00,121.44,121.5,121.4,121.43,1795.0,BURL +2023-10-05 13:57:00,121.46,121.515,121.44,121.5,3411.0,BURL +2023-10-05 13:56:00,121.54,121.57,121.47,121.48,3761.0,BURL +2023-10-05 13:55:00,121.46,121.55,121.46,121.548,4265.0,BURL +2023-10-05 13:54:00,121.52,121.52,121.46,121.505,1517.0,BURL +2023-10-05 13:53:00,121.62,121.62,121.485,121.49,2986.0,BURL +2023-10-05 13:52:00,121.47,121.66,121.43,121.59,9209.0,BURL +2023-10-05 13:51:00,121.66,121.66,121.52,121.52,2618.0,BURL +2023-10-05 13:50:00,121.575,121.62,121.49,121.605,12146.0,BURL +2023-10-05 13:49:00,121.78,121.78,121.565,121.57,2601.0,BURL +2023-10-05 13:48:00,121.75,121.79,121.72,121.79,2787.0,BURL +2023-10-05 13:47:00,121.635,121.78,121.635,121.75,6649.0,BURL +2023-10-05 13:46:00,121.67,121.68,121.61,121.68,544.0,BURL +2023-10-05 13:45:00,121.96,121.97,121.67,121.67,12051.0,BURL +2023-10-05 13:44:00,121.98,121.98,121.885,121.905,3238.0,BURL +2023-10-05 13:43:00,122.06,122.06,121.985,122.03,2798.0,BURL +2023-10-05 13:42:00,121.975,122.14,121.975,122.14,4862.0,BURL +2023-10-05 13:41:00,122.06,122.06,121.94,121.94,1441.0,BURL +2023-10-05 13:40:00,122.07,122.09,122.03,122.03,1873.0,BURL +2023-10-05 13:39:00,122.08,122.11,122.08,122.09,651.0,BURL +2023-10-05 13:38:00,122.15,122.17,122.05,122.1,3585.0,BURL +2023-10-05 13:37:00,121.96,122.11,121.96,122.11,1351.0,BURL +2023-10-05 13:36:00,121.815,122.069,121.815,121.97,1338.0,BURL +2023-10-05 13:35:00,121.65,121.805,121.64,121.805,2407.0,BURL +2023-10-05 13:34:00,121.655,121.76,121.59,121.59,4139.0,BURL +2023-10-05 13:33:00,121.53,121.62,121.49,121.62,5228.0,BURL +2023-10-05 13:32:00,121.44,121.52,121.37,121.49,4907.0,BURL +2023-10-05 13:31:00,121.465,121.47,121.39,121.4,2388.0,BURL +2023-10-05 13:30:00,121.51,121.54,121.48,121.48,1738.0,BURL +2023-10-05 13:29:00,121.565,121.58,121.49,121.49,1858.0,BURL +2023-10-05 13:28:00,121.68,121.68,121.46,121.485,6863.0,BURL +2023-10-05 13:27:00,121.76,121.76,121.7,121.7,1141.0,BURL +2023-10-05 13:26:00,121.664,121.73,121.664,121.73,519.0,BURL +2023-10-05 13:25:00,121.62,121.65,121.54,121.65,5563.0,BURL +2023-10-05 13:24:00,121.79,121.79,121.62,121.69,1707.0,BURL +2023-10-05 13:23:00,121.71,121.87,121.705,121.87,2789.0,BURL +2023-10-05 13:22:00,121.75,121.789,121.74,121.789,501.0,BURL +2023-10-05 13:21:00,121.6,121.75,121.6,121.75,2658.0,BURL +2023-10-05 13:20:00,121.655,121.69,121.59,121.59,1511.0,BURL +2023-10-05 13:19:00,121.7,121.7,121.665,121.665,1109.0,BURL +2023-10-05 13:18:00,121.76,121.76,121.72,121.75,2522.0,BURL +2023-10-05 13:17:00,121.68,121.785,121.68,121.74,3988.0,BURL +2023-10-05 13:16:00,121.44,121.76,121.44,121.74,5585.0,BURL +2023-10-05 13:15:00,121.5,121.5,121.439,121.439,955.0,BURL +2023-10-05 13:14:00,121.63,121.63,121.54,121.545,1142.0,BURL +2023-10-05 13:13:00,121.69,121.73,121.63,121.63,1590.0,BURL +2023-10-05 13:12:00,121.55,121.7,121.55,121.7,2070.0,BURL +2023-10-05 13:11:00,121.55,121.585,121.52,121.585,1163.0,BURL +2023-10-05 13:10:00,121.61,121.69,121.47,121.51,2565.0,BURL +2023-10-05 13:09:00,121.62,121.62,121.59,121.61,2335.0,BURL +2023-10-05 13:08:00,121.77,121.79,121.69,121.69,1654.0,BURL +2023-10-05 13:07:00,121.78,121.78,121.775,121.775,319.0,BURL +2023-10-05 13:06:00,121.79,121.8,121.76,121.78,2044.0,BURL +2023-10-05 13:05:00,121.71,121.75,121.62,121.75,4953.0,BURL +2023-10-05 13:04:00,121.86,121.86,121.79,121.79,1387.0,BURL +2023-10-05 13:03:00,121.89,121.9,121.81,121.9,1413.0,BURL +2023-10-05 13:02:00,122.01,122.01,121.87,121.9,4469.0,BURL +2023-10-05 13:01:00,121.99,122.045,121.98,122.045,1700.0,BURL +2023-10-05 13:00:00,122.085,122.085,121.97,122.0,2321.0,BURL +2023-10-05 12:59:00,122.04,122.09,122.04,122.09,2447.0,BURL +2023-10-05 12:58:00,122.03,122.04,122.03,122.04,639.0,BURL +2023-10-05 12:57:00,122.015,122.02,121.98,122.005,1018.0,BURL +2023-10-05 12:56:00,121.86,122.0,121.82,121.94,3317.0,BURL +2023-10-05 12:55:00,121.97,121.97,121.82,121.82,1912.0,BURL +2023-10-05 12:54:00,121.97,121.97,121.95,121.95,964.0,BURL +2023-10-05 12:53:00,121.9,122.02,121.9,122.0,1552.0,BURL +2023-10-05 12:52:00,121.91,121.91,121.91,121.91,932.0,BURL +2023-10-05 12:51:00,121.95,121.95,121.95,121.95,705.0,BURL +2023-10-05 12:50:00,121.86,122.01,121.86,122.0,3318.0,BURL +2023-10-05 12:49:00,121.98,121.98,121.9,121.9,2104.0,BURL +2023-10-05 12:48:00,122.26,122.26,121.99,122.0,2867.0,BURL +2023-10-05 12:47:00,122.4,122.41,122.34,122.34,1897.0,BURL +2023-10-05 12:46:00,122.3,122.35,122.3,122.35,478.0,BURL +2023-10-05 12:45:00,122.09,122.32,122.09,122.32,1967.0,BURL +2023-10-05 12:44:00,122.0,122.03,122.0,122.03,794.0,BURL +2023-10-05 12:43:00,122.045,122.12,121.99,122.015,1793.0,BURL +2023-10-05 12:42:00,121.73,121.94,121.73,121.93,5509.0,BURL +2023-10-05 12:41:00,121.84,121.84,121.72,121.77,1349.0,BURL +2023-10-05 12:40:00,121.93,121.93,121.85,121.85,1697.0,BURL +2023-10-05 12:39:00,122.055,122.055,122.0,122.0,475.0,BURL +2023-10-05 12:38:00,122.18,122.18,122.09,122.1,1588.0,BURL +2023-10-05 12:37:00,122.15,122.31,122.15,122.24,2583.0,BURL +2023-10-05 12:36:00,122.13,122.33,122.13,122.17,30453.0,BURL +2023-10-05 12:35:00,122.11,122.16,122.09,122.15,783.0,BURL +2023-10-05 12:34:00,122.17,122.25,122.15,122.165,5047.0,BURL +2023-10-05 12:33:00,122.17,122.23,122.17,122.17,2708.0,BURL +2023-10-05 12:32:00,122.23,122.259,122.23,122.259,966.0,BURL +2023-10-05 12:31:00,122.32,122.399,122.29,122.295,1988.0,BURL +2023-10-05 12:30:00,122.17,122.3,122.16,122.3,1896.0,BURL +2023-10-05 12:29:00,122.06,122.14,122.03,122.14,2454.0,BURL +2023-10-05 12:28:00,122.11,122.12,122.06,122.11,1774.0,BURL +2023-10-05 12:27:00,121.98,122.1,121.98,122.09,1976.0,BURL +2023-10-05 12:26:00,121.99,122.03,121.99,122.03,673.0,BURL +2023-10-05 12:25:00,122.05,122.05,121.93,122.015,3228.0,BURL +2023-10-05 12:24:00,122.01,122.02,121.94,122.02,756.0,BURL +2023-10-05 12:23:00,122.0,122.11,122.0,122.04,3106.0,BURL +2023-10-05 12:22:00,122.03,122.035,122.03,122.035,899.0,BURL +2023-10-05 12:21:00,122.02,122.12,122.02,122.07,1664.0,BURL +2023-10-05 12:20:00,121.71,121.935,121.66,121.9,3568.0,BURL +2023-10-05 12:19:00,121.71,121.71,121.69,121.69,742.0,BURL +2023-10-05 12:18:00,121.9,121.9,121.74,121.755,1796.0,BURL +2023-10-05 12:17:00,121.88,121.93,121.825,121.86,2376.0,BURL +2023-10-05 12:16:00,122.09,122.095,122.09,122.095,709.0,BURL +2023-10-05 12:15:00,122.09,122.23,122.09,122.16,4408.0,BURL +2023-10-05 12:14:00,122.21,122.21,122.13,122.17,1456.0,BURL +2023-10-05 12:13:00,122.23,122.23,122.19,122.19,658.0,BURL +2023-10-05 12:12:00,122.2,122.27,122.16,122.24,3948.0,BURL +2023-10-05 12:11:00,122.035,122.17,121.97,122.07,4920.0,BURL +2023-10-05 12:10:00,122.09,122.18,122.0,122.03,5366.0,BURL +2023-10-05 12:09:00,122.155,122.155,122.1,122.11,1561.0,BURL +2023-10-05 12:08:00,122.14,122.15,122.14,122.15,1469.0,BURL +2023-10-05 12:07:00,122.145,122.145,122.1,122.145,677.0,BURL +2023-10-05 12:06:00,122.175,122.2,122.14,122.185,1106.0,BURL +2023-10-05 12:05:00,122.105,122.17,122.105,122.17,3008.0,BURL +2023-10-05 12:04:00,122.13,122.17,122.07,122.12,3854.0,BURL +2023-10-05 12:03:00,122.25,122.25,122.13,122.13,956.0,BURL +2023-10-05 12:02:00,122.31,122.31,122.25,122.27,2417.0,BURL +2023-10-05 12:01:00,122.335,122.39,122.335,122.39,904.0,BURL +2023-10-05 12:00:00,122.43,122.469,122.37,122.37,1183.0,BURL +2023-10-05 11:59:00,122.29,122.44,122.27,122.43,2647.0,BURL +2023-10-05 11:58:00,122.302,122.401,122.29,122.401,616.0,BURL +2023-10-05 11:57:00,122.46,122.47,122.285,122.31,2275.0,BURL +2023-10-05 11:56:00,122.33,122.46,122.33,122.33,1318.0,BURL +2023-10-05 11:55:00,122.54,122.54,122.32,122.34,1705.0,BURL +2023-10-05 11:54:00,122.67,122.689,122.625,122.689,1350.0,BURL +2023-10-05 11:53:00,122.45,122.61,122.4,122.6,2707.0,BURL +2023-10-05 11:52:00,122.38,122.4,122.32,122.4,2047.0,BURL +2023-10-05 11:51:00,122.36,122.45,122.35,122.41,2492.0,BURL +2023-10-05 11:50:00,122.34,122.34,122.23,122.3,3928.0,BURL +2023-10-05 11:49:00,122.45,122.46,122.37,122.39,1913.0,BURL +2023-10-05 11:48:00,122.44,122.46,122.35,122.46,2106.0,BURL +2023-10-05 11:47:00,122.44,122.49,122.4,122.46,2105.0,BURL +2023-10-05 11:46:00,122.36,122.429,122.36,122.39,763.0,BURL +2023-10-05 11:45:00,122.03,122.33,122.02,122.33,3843.0,BURL +2023-10-05 11:44:00,122.13,122.16,122.037,122.09,4709.0,BURL +2023-10-05 11:43:00,122.08,122.195,122.07,122.15,3968.0,BURL +2023-10-05 11:42:00,122.15,122.17,122.14,122.15,678.0,BURL +2023-10-05 11:41:00,122.12,122.199,122.11,122.16,1985.0,BURL +2023-10-05 11:40:00,122.03,122.18,122.03,122.18,2113.0,BURL +2023-10-05 11:39:00,122.08,122.11,121.95,122.03,2044.0,BURL +2023-10-05 11:38:00,122.31,122.31,122.05,122.11,5428.0,BURL +2023-10-05 11:37:00,122.27,122.335,122.27,122.335,3095.0,BURL +2023-10-05 11:36:00,122.4,122.4,122.28,122.28,2884.0,BURL +2023-10-05 11:35:00,122.31,122.44,122.31,122.38,5331.0,BURL +2023-10-05 11:34:00,122.3,122.32,122.3,122.32,595.0,BURL +2023-10-05 11:33:00,122.24,122.3,122.23,122.3,2521.0,BURL +2023-10-05 11:32:00,122.22,122.23,122.12,122.165,2136.0,BURL +2023-10-05 11:31:00,122.21,122.21,122.21,122.21,565.0,BURL +2023-10-05 11:30:00,122.09,122.22,122.075,122.2,2506.0,BURL +2023-10-05 11:29:00,122.14,122.14,122.03,122.07,1340.0,BURL +2023-10-05 11:28:00,122.54,122.54,122.16,122.16,2945.0,BURL +2023-10-05 11:27:00,122.48,122.555,122.46,122.555,2219.0,BURL +2023-10-05 11:26:00,122.42,122.53,122.42,122.53,4045.0,BURL +2023-10-05 11:25:00,122.565,122.565,122.42,122.42,2033.0,BURL +2023-10-05 11:23:00,122.57,122.59,122.49,122.56,2574.0,BURL +2023-10-05 11:22:00,122.54,122.555,122.54,122.555,656.0,BURL +2023-10-05 11:21:00,122.605,122.63,122.59,122.59,1272.0,BURL +2023-10-05 11:20:00,122.625,122.7,122.59,122.6,5759.0,BURL +2023-10-05 11:19:00,122.765,122.765,122.65,122.65,1814.0,BURL +2023-10-05 11:18:00,122.87,122.87,122.7,122.7,1259.0,BURL +2023-10-05 11:17:00,122.86,122.86,122.84,122.84,598.0,BURL +2023-10-05 11:16:00,122.6,122.81,122.6,122.81,3349.0,BURL +2023-10-05 11:15:00,122.859,122.859,122.67,122.685,3011.0,BURL +2023-10-05 11:13:00,122.68,122.84,122.645,122.815,3253.0,BURL +2023-10-05 11:12:00,122.42,122.61,122.4,122.59,2954.0,BURL +2023-10-05 11:11:00,122.5,122.51,122.45,122.45,8861.0,BURL +2023-10-05 11:10:00,122.33,122.45,122.28,122.45,4170.0,BURL +2023-10-05 11:09:00,122.29,122.31,122.23,122.25,1096.0,BURL +2023-10-05 11:08:00,122.37,122.4,122.345,122.345,1158.0,BURL +2023-10-05 11:07:00,122.55,122.6,122.42,122.42,3712.0,BURL +2023-10-05 11:06:00,122.691,122.691,122.62,122.62,4143.0,BURL +2023-10-05 11:05:00,122.69,122.75,122.67,122.7,3399.0,BURL +2023-10-05 11:04:00,122.88,122.88,122.67,122.71,3884.0,BURL +2023-10-05 11:03:00,123.02,123.02,122.96,122.975,1299.0,BURL +2023-10-05 11:02:00,122.995,123.04,122.91,122.967,2496.0,BURL +2023-10-05 11:01:00,122.7,122.96,122.65,122.96,3641.0,BURL +2023-10-05 11:00:00,122.655,122.81,122.52,122.72,6842.0,BURL +2023-10-05 10:59:00,122.65,122.685,122.62,122.685,1760.0,BURL +2023-10-05 10:58:00,122.7,122.73,122.64,122.64,2634.0,BURL +2023-10-05 10:57:00,122.65,122.7,122.58,122.69,7178.0,BURL +2023-10-05 10:56:00,122.74,122.76,122.59,122.59,1729.0,BURL +2023-10-05 10:55:00,122.76,122.76,122.59,122.67,5567.0,BURL +2023-10-05 10:54:00,122.83,122.83,122.675,122.816,4117.0,BURL +2023-10-05 10:53:00,122.84,122.985,122.781,122.88,4127.0,BURL +2023-10-05 10:52:00,122.865,122.92,122.73,122.9,16419.0,BURL +2023-10-05 10:51:00,123.01,123.07,122.85,122.85,2975.0,BURL +2023-10-05 10:50:00,122.98,123.0,122.88,123.0,4990.0,BURL +2023-10-05 10:49:00,123.02,123.04,122.94,123.0,2182.0,BURL +2023-10-05 10:48:00,123.145,123.18,122.98,123.08,10364.0,BURL +2023-10-05 10:47:00,123.155,123.22,123.12,123.21,3369.0,BURL +2023-10-05 10:46:00,123.28,123.28,123.07,123.15,9028.0,BURL +2023-10-05 10:45:00,123.28,123.33,123.21,123.292,3579.0,BURL +2023-10-05 10:44:00,123.31,123.31,123.18,123.31,5006.0,BURL +2023-10-05 10:43:00,123.3,123.38,123.165,123.28,4903.0,BURL +2023-10-05 10:42:00,123.315,123.315,123.25,123.31,6094.0,BURL +2023-10-05 10:41:00,123.29,123.36,123.25,123.3,2715.0,BURL +2023-10-05 10:40:00,123.09,123.24,123.085,123.24,3952.0,BURL +2023-10-05 10:39:00,123.331,123.331,123.02,123.02,1416.0,BURL +2023-10-05 10:38:00,123.47,123.47,123.21,123.27,4768.0,BURL +2023-10-05 10:37:00,123.56,123.6,123.48,123.525,4389.0,BURL +2023-10-05 10:36:00,123.76,123.76,123.44,123.54,5968.0,BURL +2023-10-05 10:35:00,123.995,124.0,123.66,123.73,5839.0,BURL +2023-10-05 10:34:00,123.75,124.0,123.65,123.98,6043.0,BURL +2023-10-05 10:33:00,123.94,123.955,123.87,123.91,1427.0,BURL +2023-10-05 10:32:00,124.0,124.06,123.88,124.0,6842.0,BURL +2023-10-05 10:31:00,123.94,123.97,123.86,123.97,4002.0,BURL +2023-10-05 10:30:00,124.2,124.255,123.965,123.965,3037.0,BURL +2023-10-05 10:29:00,124.255,124.31,124.255,124.255,1166.0,BURL +2023-10-05 10:28:00,124.31,124.31,124.23,124.245,3798.0,BURL +2023-10-05 10:27:00,124.37,124.37,124.31,124.31,2638.0,BURL +2023-10-05 10:26:00,124.35,124.39,124.32,124.39,403.0,BURL +2023-10-05 10:25:00,124.399,124.399,124.325,124.38,606.0,BURL +2023-10-05 10:24:00,124.185,124.26,124.13,124.23,4559.0,BURL +2023-10-05 10:23:00,124.58,124.58,124.245,124.245,2764.0,BURL +2023-10-05 10:22:00,124.6,124.69,124.565,124.69,635.0,BURL +2023-10-05 10:21:00,124.56,124.74,124.46,124.64,7190.0,BURL +2023-10-05 10:20:00,124.76,124.81,124.575,124.575,1843.0,BURL +2023-10-05 10:19:00,124.89,124.94,124.74,124.74,4150.0,BURL +2023-10-05 10:18:00,124.83,124.855,124.83,124.855,908.0,BURL +2023-10-05 10:17:00,124.68,124.89,124.58,124.825,9614.0,BURL +2023-10-05 10:16:00,124.59,124.76,124.54,124.665,1863.0,BURL +2023-10-05 10:15:00,124.745,124.745,124.61,124.655,2910.0,BURL +2023-10-05 10:14:00,124.695,124.77,124.695,124.74,512.0,BURL +2023-10-05 10:13:00,124.57,124.69,124.57,124.69,958.0,BURL +2023-10-05 10:12:00,124.43,124.665,124.43,124.525,3672.0,BURL +2023-10-05 10:11:00,124.49,124.49,124.35,124.35,2710.0,BURL +2023-10-05 10:10:00,124.44,124.52,124.25,124.52,6849.0,BURL +2023-10-05 10:09:00,124.457,124.57,124.455,124.57,2220.0,BURL +2023-10-05 10:08:00,124.53,124.53,124.36,124.49,2684.0,BURL +2023-10-05 10:07:00,124.52,124.64,124.49,124.64,4512.0,BURL +2023-10-05 10:06:00,124.54,124.68,124.54,124.63,1554.0,BURL +2023-10-05 10:05:00,124.51,124.51,124.51,124.51,164.0,BURL +2023-10-05 10:03:00,123.91,124.31,123.91,124.31,3407.0,BURL +2023-10-05 10:02:00,123.79,123.96,123.69,123.89,2744.0,BURL +2023-10-05 10:01:00,123.9,123.9,123.65,123.775,4487.0,BURL +2023-10-05 10:00:00,124.42,124.42,124.0,124.0,2537.0,BURL +2023-10-05 09:59:00,124.53,124.55,124.37,124.42,4005.0,BURL +2023-10-05 09:58:00,124.55,124.56,124.44,124.53,3471.0,BURL +2023-10-05 09:57:00,124.555,124.56,124.48,124.56,2224.0,BURL +2023-10-05 09:56:00,124.48,124.609,124.48,124.555,1527.0,BURL +2023-10-05 09:55:00,124.13,124.45,124.13,124.45,2160.0,BURL +2023-10-05 09:54:00,123.73,124.19,123.73,124.19,14739.0,BURL +2023-10-05 09:53:00,123.885,124.0,123.875,123.875,1450.0,BURL +2023-10-05 09:52:00,123.81,123.89,123.78,123.78,1401.0,BURL +2023-10-05 09:51:00,123.89,124.01,123.83,123.83,4320.0,BURL +2023-10-05 09:50:00,123.64,123.83,123.64,123.83,3346.0,BURL +2023-10-05 09:49:00,123.44,123.65,123.43,123.555,5684.0,BURL +2023-10-05 09:48:00,123.75,123.75,123.525,123.525,1299.0,BURL +2023-10-05 09:47:00,123.845,123.85,123.845,123.85,1129.0,BURL +2023-10-05 09:46:00,123.9,123.91,123.64,123.86,6632.0,BURL +2023-10-05 09:44:00,123.95,124.05,123.765,123.765,1364.0,BURL +2023-10-05 09:43:00,124.2,124.2,124.03,124.15,2616.0,BURL +2023-10-05 09:42:00,124.315,124.315,124.15,124.15,872.0,BURL +2023-10-05 09:40:00,124.66,124.66,124.427,124.62,2040.0,BURL +2023-10-05 09:39:00,125.15,125.15,124.685,124.685,1418.0,BURL +2023-10-05 09:38:00,125.79,125.79,125.74,125.75,651.0,BURL +2023-10-05 09:37:00,125.6,125.6,125.375,125.375,469.0,BURL +2023-10-05 09:36:00,126.09,126.12,125.63,125.63,2794.0,BURL +2023-10-05 09:35:00,126.19,126.19,125.6,125.66,4885.0,BURL +2023-10-05 09:32:00,126.355,126.355,126.355,126.355,233.0,BURL +2023-10-05 09:30:00,126.82,126.82,126.82,126.82,2739.0,BURL +2023-10-05 08:01:00,127.04,127.04,127.04,127.04,1.0,BURL +2023-10-04 19:00:00,127.04,127.04,127.04,127.04,104446.0,BURL +2023-10-04 18:30:00,127.04,127.04,127.04,127.04,104446.0,BURL +2023-10-04 16:52:00,127.04,127.04,127.04,127.04,25050.0,BURL +2023-10-04 16:20:00,127.04,127.04,127.04,127.04,9.0,BURL +2023-10-04 16:18:00,127.1,127.1,127.1,127.1,8700.0,BURL +2023-10-04 16:10:00,127.04,127.04,127.04,127.04,104446.0,BURL +2023-10-04 16:07:00,127.04,127.82,127.04,127.82,756.0,BURL +2023-10-04 16:01:00,127.04,127.04,127.0,127.0,972.0,BURL +2023-10-04 16:00:00,127.04,127.04,127.04,127.04,225196.0,BURL +2023-10-04 15:59:00,127.1,127.1,126.94,127.04,28006.0,BURL +2023-10-04 15:58:00,126.96,127.18,126.95,127.12,24317.0,BURL +2023-10-04 15:57:00,126.945,126.95,126.85,126.94,18801.0,BURL +2023-10-04 15:56:00,126.908,126.96,126.84,126.942,13179.0,BURL +2023-10-04 15:55:00,127.04,127.04,126.783,126.9,16205.0,BURL +2023-10-04 15:54:00,126.99,127.16,126.96,127.07,20386.0,BURL +2023-10-04 15:53:00,127.01,127.01,126.91,126.997,12101.0,BURL +2023-10-04 15:52:00,127.04,127.05,126.95,127.0,13345.0,BURL +2023-10-04 15:51:00,126.89,127.07,126.88,127.05,17865.0,BURL +2023-10-04 15:50:00,127.04,127.12,126.83,126.9,12432.0,BURL +2023-10-04 15:49:00,127.01,127.065,126.92,127.065,10345.0,BURL +2023-10-04 15:48:00,127.06,127.18,127.04,127.04,12306.0,BURL +2023-10-04 15:47:00,127.04,127.06,127.0,127.05,4376.0,BURL +2023-10-04 15:46:00,126.99,127.015,126.96,127.005,4329.0,BURL +2023-10-04 15:45:00,126.995,127.061,126.955,126.996,9844.0,BURL +2023-10-04 15:44:00,126.87,127.035,126.86,127.0,9056.0,BURL +2023-10-04 15:43:00,126.795,126.85,126.795,126.85,2422.0,BURL +2023-10-04 15:42:00,126.797,126.82,126.78,126.8,3290.0,BURL +2023-10-04 15:41:00,126.905,126.905,126.8,126.82,4537.0,BURL +2023-10-04 15:40:00,126.93,126.97,126.91,126.92,6590.0,BURL +2023-10-04 15:39:00,126.94,126.995,126.919,126.919,2778.0,BURL +2023-10-04 15:38:00,126.93,127.02,126.925,126.93,3503.0,BURL +2023-10-04 15:37:00,127.1,127.1,126.89,126.89,5074.0,BURL +2023-10-04 15:36:00,126.985,127.065,126.985,127.065,657.0,BURL +2023-10-04 15:35:00,126.81,126.931,126.81,126.931,2214.0,BURL +2023-10-04 15:34:00,126.77,126.77,126.715,126.77,3073.0,BURL +2023-10-04 15:33:00,126.775,126.775,126.72,126.735,1891.0,BURL +2023-10-04 15:32:00,126.63,126.77,126.62,126.77,2850.0,BURL +2023-10-04 15:31:00,126.515,126.6,126.51,126.6,1537.0,BURL +2023-10-04 15:30:00,126.44,126.5,126.42,126.49,4198.0,BURL +2023-10-04 15:29:00,126.38,126.43,126.27,126.42,7459.0,BURL +2023-10-04 15:28:00,126.41,126.413,126.37,126.38,1625.0,BURL +2023-10-04 15:27:00,126.46,126.51,126.36,126.375,3584.0,BURL +2023-10-04 15:26:00,126.53,126.53,126.48,126.48,1019.0,BURL +2023-10-04 15:25:00,126.55,126.582,126.51,126.51,1308.0,BURL +2023-10-04 15:24:00,126.47,126.54,126.47,126.54,1419.0,BURL +2023-10-04 15:23:00,126.48,126.53,126.42,126.42,2967.0,BURL +2023-10-04 15:22:00,126.51,126.56,126.48,126.56,1622.0,BURL +2023-10-04 15:21:00,126.58,126.58,126.58,126.58,568.0,BURL +2023-10-04 15:20:00,126.567,126.568,126.54,126.54,723.0,BURL +2023-10-04 15:19:00,126.63,126.63,126.58,126.61,1326.0,BURL +2023-10-04 15:18:00,126.565,126.64,126.565,126.608,3412.0,BURL +2023-10-04 15:17:00,126.545,126.6,126.545,126.565,3397.0,BURL +2023-10-04 15:16:00,126.49,126.595,126.49,126.595,1116.0,BURL +2023-10-04 15:15:00,126.51,126.51,126.49,126.495,581.0,BURL +2023-10-04 15:14:00,126.5,126.56,126.45,126.56,1923.0,BURL +2023-10-04 15:13:00,126.625,126.625,126.49,126.49,1200.0,BURL +2023-10-04 15:12:00,126.6,126.6,126.6,126.6,448.0,BURL +2023-10-04 15:11:00,126.56,126.58,126.54,126.58,584.0,BURL +2023-10-04 15:10:00,126.33,126.41,126.33,126.41,1117.0,BURL +2023-10-04 15:09:00,126.34,126.365,126.34,126.365,218.0,BURL +2023-10-04 15:08:00,126.382,126.385,126.32,126.34,1005.0,BURL +2023-10-04 15:07:00,126.29,126.38,126.27,126.38,1538.0,BURL +2023-10-04 15:06:00,126.25,126.25,126.25,126.25,290.0,BURL +2023-10-04 15:04:00,126.31,126.31,126.23,126.3,2658.0,BURL +2023-10-04 15:03:00,126.315,126.37,126.285,126.32,3278.0,BURL +2023-10-04 15:02:00,126.3,126.36,126.3,126.33,590.0,BURL +2023-10-04 15:01:00,126.405,126.42,126.315,126.36,3120.0,BURL +2023-10-04 15:00:00,126.26,126.385,126.26,126.29,2153.0,BURL +2023-10-04 14:59:00,126.26,126.27,126.26,126.265,502.0,BURL +2023-10-04 14:58:00,126.34,126.34,126.29,126.29,1193.0,BURL +2023-10-04 14:57:00,126.32,126.325,126.27,126.325,1786.0,BURL +2023-10-04 14:56:00,126.26,126.3,126.22,126.29,3527.0,BURL +2023-10-04 14:55:00,126.24,126.24,126.24,126.24,741.0,BURL +2023-10-04 14:54:00,126.21,126.21,126.19,126.205,655.0,BURL +2023-10-04 14:53:00,126.18,126.23,126.18,126.21,805.0,BURL +2023-10-04 14:52:00,126.24,126.24,126.145,126.18,1560.0,BURL +2023-10-04 14:51:00,126.245,126.245,126.245,126.245,264.0,BURL +2023-10-04 14:50:00,126.2,126.27,126.19,126.24,2111.0,BURL +2023-10-04 14:49:00,126.25,126.26,126.23,126.23,789.0,BURL +2023-10-04 14:48:00,126.35,126.35,126.33,126.33,1172.0,BURL +2023-10-04 14:46:00,126.27,126.33,126.24,126.3,2396.0,BURL +2023-10-04 14:45:00,126.31,126.31,126.27,126.27,1017.0,BURL +2023-10-04 14:44:00,126.27,126.32,126.27,126.305,700.0,BURL +2023-10-04 14:43:00,126.29,126.29,126.29,126.29,227.0,BURL +2023-10-04 14:42:00,126.28,126.3,126.265,126.3,1356.0,BURL +2023-10-04 14:41:00,126.26,126.27,126.21,126.25,885.0,BURL +2023-10-04 14:40:00,126.22,126.23,126.22,126.22,578.0,BURL +2023-10-04 14:39:00,126.15,126.19,126.15,126.19,946.0,BURL +2023-10-04 14:38:00,126.11,126.15,126.085,126.15,1662.0,BURL +2023-10-04 14:37:00,126.06,126.07,126.05,126.05,1728.0,BURL +2023-10-04 14:36:00,125.97,126.0,125.935,126.0,2381.0,BURL +2023-10-04 14:35:00,126.0,126.0,126.0,126.0,946.0,BURL +2023-10-04 14:34:00,126.05,126.06,126.03,126.03,923.0,BURL +2023-10-04 14:33:00,126.1,126.1,126.1,126.1,754.0,BURL +2023-10-04 14:32:00,126.15,126.155,126.095,126.13,425.0,BURL +2023-10-04 14:31:00,126.18,126.19,126.07,126.085,2334.0,BURL +2023-10-04 14:30:00,126.115,126.115,126.115,126.115,341.0,BURL +2023-10-04 14:29:00,126.035,126.12,126.03,126.09,1096.0,BURL +2023-10-04 14:28:00,125.99,126.07,125.99,126.07,623.0,BURL +2023-10-04 14:25:00,125.91,125.91,125.91,125.91,357.0,BURL +2023-10-04 14:24:00,126.05,126.05,125.835,125.835,2708.0,BURL +2023-10-04 14:23:00,126.15,126.16,126.1,126.1,2144.0,BURL +2023-10-04 14:22:00,125.965,126.28,125.965,126.23,9251.0,BURL +2023-10-04 14:21:00,126.045,126.045,126.045,126.045,881.0,BURL +2023-10-04 14:20:00,126.175,126.18,126.05,126.05,1668.0,BURL +2023-10-04 14:19:00,126.09,126.18,126.09,126.18,1567.0,BURL +2023-10-04 14:18:00,126.13,126.135,126.09,126.13,2049.0,BURL +2023-10-04 14:17:00,126.16,126.17,126.16,126.17,449.0,BURL +2023-10-04 14:16:00,126.09,126.1,126.08,126.1,2195.0,BURL +2023-10-04 14:15:00,126.11,126.11,126.11,126.11,273.0,BURL +2023-10-04 14:14:00,126.04,126.06,126.04,126.06,454.0,BURL +2023-10-04 14:13:00,125.92,126.04,125.92,126.04,705.0,BURL +2023-10-04 14:11:00,125.86,125.86,125.76,125.8,1343.0,BURL +2023-10-04 14:10:00,125.875,125.88,125.85,125.88,946.0,BURL +2023-10-04 14:09:00,125.94,125.96,125.825,125.88,2567.0,BURL +2023-10-04 14:08:00,126.07,126.07,125.975,125.99,1735.0,BURL +2023-10-04 14:04:00,125.96,126.09,125.96,126.09,1070.0,BURL +2023-10-04 14:03:00,125.97,125.97,125.87,125.915,1646.0,BURL +2023-10-04 14:02:00,126.025,126.025,126.025,126.025,323.0,BURL +2023-10-04 14:00:00,125.94,126.03,125.89,126.03,3298.0,BURL +2023-10-04 13:59:00,125.935,125.945,125.935,125.945,695.0,BURL +2023-10-04 13:58:00,125.96,125.96,125.94,125.94,743.0,BURL +2023-10-04 13:56:00,125.98,126.09,125.98,126.09,1505.0,BURL +2023-10-04 13:55:00,125.9,125.925,125.87,125.925,2288.0,BURL +2023-10-04 13:54:00,125.88,125.88,125.88,125.88,545.0,BURL +2023-10-04 13:52:00,126.06,126.06,125.96,125.96,1073.0,BURL +2023-10-04 13:51:00,126.13,126.13,126.073,126.073,786.0,BURL +2023-10-04 13:50:00,126.14,126.16,126.12,126.15,1496.0,BURL +2023-10-04 13:49:00,126.21,126.24,126.17,126.175,2006.0,BURL +2023-10-04 13:48:00,126.04,126.22,126.027,126.22,2989.0,BURL +2023-10-04 13:47:00,126.01,126.01,125.97,126.01,1168.0,BURL +2023-10-04 13:46:00,125.96,125.96,125.96,125.96,268.0,BURL +2023-10-04 13:45:00,125.965,125.965,125.9,125.945,975.0,BURL +2023-10-04 13:44:00,125.93,125.945,125.92,125.945,1465.0,BURL +2023-10-04 13:43:00,125.87,125.875,125.81,125.85,773.0,BURL +2023-10-04 13:42:00,125.94,125.94,125.9,125.9,520.0,BURL +2023-10-04 13:41:00,125.87,126.0,125.865,125.92,4788.0,BURL +2023-10-04 13:40:00,125.98,126.02,125.825,125.825,2265.0,BURL +2023-10-04 13:39:00,126.06,126.06,126.025,126.025,1475.0,BURL +2023-10-04 13:38:00,126.02,126.02,125.97,125.97,469.0,BURL +2023-10-04 13:37:00,126.19,126.19,126.08,126.08,1977.0,BURL +2023-10-04 13:36:00,126.3,126.33,126.26,126.26,2263.0,BURL +2023-10-04 13:34:00,126.25,126.28,126.215,126.24,2260.0,BURL +2023-10-04 13:33:00,126.205,126.205,126.205,126.205,414.0,BURL +2023-10-04 13:32:00,126.22,126.22,126.18,126.2,871.0,BURL +2023-10-04 13:31:00,126.29,126.29,126.22,126.22,1241.0,BURL +2023-10-04 13:30:00,126.3,126.34,126.22,126.34,2884.0,BURL +2023-10-04 13:29:00,126.35,126.365,126.3,126.3,1306.0,BURL +2023-10-04 13:28:00,126.315,126.315,126.315,126.315,197.0,BURL +2023-10-04 13:27:00,126.21,126.32,126.21,126.315,1938.0,BURL +2023-10-04 13:26:00,126.25,126.25,126.21,126.21,1074.0,BURL +2023-10-04 13:25:00,126.435,126.435,126.29,126.29,2247.0,BURL +2023-10-04 13:24:00,126.43,126.43,126.43,126.43,323.0,BURL +2023-10-04 13:23:00,126.42,126.42,126.41,126.41,861.0,BURL +2023-10-04 13:22:00,126.52,126.52,126.36,126.36,2464.0,BURL +2023-10-04 13:21:00,126.49,126.57,126.49,126.52,586.0,BURL +2023-10-04 13:19:00,126.57,126.575,126.55,126.55,642.0,BURL +2023-10-04 13:18:00,126.62,126.62,126.61,126.61,1234.0,BURL +2023-10-04 13:16:00,126.615,126.7,126.615,126.67,963.0,BURL +2023-10-04 13:15:00,126.53,126.61,126.51,126.6,1347.0,BURL +2023-10-04 13:14:00,126.58,126.58,126.565,126.57,1022.0,BURL +2023-10-04 13:13:00,126.65,126.65,126.615,126.615,1346.0,BURL +2023-10-04 13:12:00,126.7,126.7,126.7,126.7,472.0,BURL +2023-10-04 13:11:00,126.64,126.64,126.64,126.64,147.0,BURL +2023-10-04 13:10:00,126.65,126.65,126.56,126.645,1861.0,BURL +2023-10-04 13:09:00,126.63,126.68,126.63,126.68,286.0,BURL +2023-10-04 13:08:00,126.58,126.58,126.55,126.55,937.0,BURL +2023-10-04 13:07:00,126.5,126.56,126.5,126.56,1121.0,BURL +2023-10-04 13:06:00,126.45,126.46,126.45,126.46,460.0,BURL +2023-10-04 13:04:00,126.45,126.45,126.45,126.45,332.0,BURL +2023-10-04 13:03:00,126.64,126.64,126.48,126.5,2143.0,BURL +2023-10-04 13:02:00,126.64,126.645,126.64,126.645,449.0,BURL +2023-10-04 13:01:00,126.665,126.665,126.64,126.64,1552.0,BURL +2023-10-04 13:00:00,126.715,126.715,126.715,126.715,281.0,BURL +2023-10-04 12:58:00,126.58,126.64,126.58,126.64,432.0,BURL +2023-10-04 12:57:00,126.55,126.58,126.52,126.57,2440.0,BURL +2023-10-04 12:56:00,126.645,126.655,126.645,126.655,1232.0,BURL +2023-10-04 12:55:00,126.64,126.69,126.64,126.69,615.0,BURL +2023-10-04 12:54:00,126.715,126.715,126.715,126.715,268.0,BURL +2023-10-04 12:53:00,126.8,126.81,126.75,126.75,1347.0,BURL +2023-10-04 12:52:00,126.87,126.915,126.87,126.915,1124.0,BURL +2023-10-04 12:51:00,126.85,126.9,126.85,126.9,1030.0,BURL +2023-10-04 12:50:00,126.865,126.92,126.86,126.92,1216.0,BURL +2023-10-04 12:49:00,126.95,126.95,126.85,126.85,1495.0,BURL +2023-10-04 12:47:00,126.83,126.83,126.83,126.83,520.0,BURL +2023-10-04 12:46:00,126.815,126.815,126.815,126.815,501.0,BURL +2023-10-04 12:45:00,126.655,126.795,126.655,126.795,2277.0,BURL +2023-10-04 12:44:00,126.65,126.66,126.55,126.66,1307.0,BURL +2023-10-04 12:43:00,126.765,126.765,126.765,126.765,253.0,BURL +2023-10-04 12:42:00,126.815,126.815,126.66,126.66,1693.0,BURL +2023-10-04 12:41:00,126.83,126.83,126.83,126.83,496.0,BURL +2023-10-04 12:40:00,126.74,126.825,126.68,126.825,1010.0,BURL +2023-10-04 12:39:00,126.86,126.86,126.86,126.86,365.0,BURL +2023-10-04 12:38:00,126.81,126.81,126.81,126.81,275.0,BURL +2023-10-04 12:37:00,126.85,126.85,126.8,126.8,986.0,BURL +2023-10-04 12:36:00,126.76,126.825,126.75,126.825,1410.0,BURL +2023-10-04 12:35:00,126.86,126.86,126.78,126.79,1378.0,BURL +2023-10-04 12:34:00,126.79,126.935,126.79,126.88,1202.0,BURL +2023-10-04 12:32:00,126.86,126.86,126.86,126.86,595.0,BURL +2023-10-04 12:31:00,126.675,126.7,126.67,126.67,711.0,BURL +2023-10-04 12:30:00,126.75,126.79,126.53,126.55,3246.0,BURL +2023-10-04 12:29:00,126.57,126.57,126.57,126.57,912.0,BURL +2023-10-04 12:28:00,126.585,126.585,126.585,126.585,128.0,BURL +2023-10-04 12:27:00,126.52,126.53,126.52,126.525,1164.0,BURL +2023-10-04 12:26:00,126.455,126.56,126.45,126.51,2311.0,BURL +2023-10-04 12:25:00,126.41,126.5,126.41,126.485,1690.0,BURL +2023-10-04 12:24:00,126.61,126.61,126.46,126.46,2206.0,BURL +2023-10-04 12:22:00,126.81,126.81,126.64,126.69,1068.0,BURL +2023-10-04 12:21:00,126.71,126.71,126.71,126.71,978.0,BURL +2023-10-04 12:20:00,126.7,126.7,126.67,126.67,637.0,BURL +2023-10-04 12:18:00,126.72,126.72,126.72,126.72,241.0,BURL +2023-10-04 12:16:00,126.67,126.67,126.67,126.67,154.0,BURL +2023-10-04 12:14:00,126.64,126.67,126.63,126.67,1931.0,BURL +2023-10-04 12:13:00,126.8,126.8,126.76,126.795,644.0,BURL +2023-10-04 12:12:00,126.855,126.93,126.85,126.93,936.0,BURL +2023-10-04 12:10:00,126.63,126.76,126.62,126.75,893.0,BURL +2023-10-04 12:09:00,126.47,126.58,126.47,126.555,4040.0,BURL +2023-10-04 12:08:00,126.37,126.37,126.37,126.37,320.0,BURL +2023-10-04 12:07:00,126.64,126.64,126.435,126.435,1704.0,BURL +2023-10-04 12:06:00,126.405,126.63,126.405,126.63,2886.0,BURL +2023-10-04 12:05:00,126.45,126.45,126.42,126.42,987.0,BURL +2023-10-04 12:04:00,126.49,126.5,126.49,126.5,418.0,BURL +2023-10-04 12:03:00,126.54,126.54,126.54,126.54,266.0,BURL +2023-10-04 12:02:00,126.61,126.61,126.61,126.61,221.0,BURL +2023-10-04 12:01:00,126.65,126.65,126.6,126.6,581.0,BURL +2023-10-04 12:00:00,126.61,126.61,126.595,126.595,471.0,BURL +2023-10-04 11:59:00,126.7,126.7,126.6,126.6,1042.0,BURL +2023-10-04 11:58:00,126.82,126.82,126.695,126.695,1326.0,BURL +2023-10-04 11:57:00,126.86,126.995,126.84,126.995,811.0,BURL +2023-10-04 11:56:00,126.92,126.95,126.79,126.86,2278.0,BURL +2023-10-04 11:55:00,126.965,126.965,126.96,126.96,661.0,BURL +2023-10-04 11:54:00,127.01,127.01,127.01,127.01,391.0,BURL +2023-10-04 11:52:00,126.885,126.885,126.885,126.885,263.0,BURL +2023-10-04 11:51:00,126.68,126.77,126.68,126.77,654.0,BURL +2023-10-04 11:50:00,126.665,126.665,126.62,126.62,314.0,BURL +2023-10-04 11:49:00,126.78,126.78,126.65,126.65,1577.0,BURL +2023-10-04 11:48:00,126.78,126.85,126.78,126.85,742.0,BURL +2023-10-04 11:47:00,126.59,126.83,126.59,126.78,1480.0,BURL +2023-10-04 11:46:00,126.19,126.38,126.19,126.37,787.0,BURL +2023-10-04 11:45:00,126.225,126.225,126.225,126.225,192.0,BURL +2023-10-04 11:43:00,126.395,126.395,126.22,126.22,1694.0,BURL +2023-10-04 11:42:00,126.26,126.26,126.26,126.26,858.0,BURL +2023-10-04 11:41:00,126.2,126.26,126.2,126.26,601.0,BURL +2023-10-04 11:40:00,126.52,126.52,126.49,126.49,667.0,BURL +2023-10-04 11:39:00,126.84,126.84,126.52,126.52,1937.0,BURL +2023-10-04 11:38:00,126.94,127.045,126.92,126.94,1802.0,BURL +2023-10-04 11:37:00,126.77,126.86,126.74,126.86,820.0,BURL +2023-10-04 11:36:00,126.73,126.73,126.73,126.73,554.0,BURL +2023-10-04 11:35:00,126.76,126.81,126.76,126.77,769.0,BURL +2023-10-04 11:34:00,126.75,126.76,126.75,126.76,616.0,BURL +2023-10-04 11:33:00,126.63,126.63,126.61,126.61,285.0,BURL +2023-10-04 11:32:00,126.78,126.78,126.65,126.67,1349.0,BURL +2023-10-04 11:31:00,126.73,126.79,126.65,126.65,3221.0,BURL +2023-10-04 11:30:00,126.94,126.94,126.78,126.825,1714.0,BURL +2023-10-04 11:27:00,126.99,127.045,126.99,127.045,365.0,BURL +2023-10-04 11:26:00,126.88,126.955,126.88,126.955,462.0,BURL +2023-10-04 11:25:00,126.865,126.865,126.865,126.865,116.0,BURL +2023-10-04 11:24:00,126.87,126.87,126.87,126.87,282.0,BURL +2023-10-04 11:23:00,126.75,126.9,126.75,126.81,1374.0,BURL +2023-10-04 11:22:00,126.7,126.775,126.63,126.675,4429.0,BURL +2023-10-04 11:21:00,126.72,126.78,126.72,126.78,860.0,BURL +2023-10-04 11:20:00,126.78,126.78,126.61,126.635,2301.0,BURL +2023-10-04 11:19:00,126.73,126.74,126.73,126.74,1156.0,BURL +2023-10-04 11:18:00,126.73,126.77,126.73,126.77,914.0,BURL +2023-10-04 11:17:00,126.77,126.77,126.74,126.77,1176.0,BURL +2023-10-04 11:16:00,126.69,126.69,126.69,126.69,473.0,BURL +2023-10-04 11:14:00,126.66,126.66,126.66,126.66,606.0,BURL +2023-10-04 11:13:00,126.88,126.88,126.7,126.7,3277.0,BURL +2023-10-04 11:11:00,126.705,126.94,126.705,126.87,6801.0,BURL +2023-10-04 11:10:00,126.71,126.71,126.71,126.71,260.0,BURL +2023-10-04 11:09:00,126.52,126.57,126.52,126.53,751.0,BURL +2023-10-04 11:08:00,126.375,126.47,126.375,126.47,1506.0,BURL +2023-10-04 11:07:00,126.39,126.41,126.39,126.41,531.0,BURL +2023-10-04 11:06:00,126.19,126.26,126.185,126.26,774.0,BURL +2023-10-04 11:05:00,126.09,126.09,126.09,126.09,578.0,BURL +2023-10-04 11:04:00,126.14,126.205,126.12,126.12,1171.0,BURL +2023-10-04 11:03:00,126.3,126.3,126.165,126.165,1023.0,BURL +2023-10-04 11:02:00,126.38,126.42,126.3,126.3,688.0,BURL +2023-10-04 11:01:00,126.3,126.3,126.3,126.3,284.0,BURL +2023-10-04 11:00:00,126.12,126.23,126.11,126.17,2191.0,BURL +2023-10-04 10:57:00,126.29,126.29,126.16,126.18,3424.0,BURL +2023-10-04 10:56:00,126.505,126.505,126.43,126.46,772.0,BURL +2023-10-04 10:55:00,126.38,126.38,126.3,126.3,410.0,BURL +2023-10-04 10:54:00,126.41,126.41,126.32,126.32,2785.0,BURL +2023-10-04 10:53:00,126.53,126.55,126.42,126.42,1144.0,BURL +2023-10-04 10:51:00,126.52,126.61,126.43,126.56,3226.0,BURL +2023-10-04 10:50:00,126.46,126.46,126.46,126.46,1378.0,BURL +2023-10-04 10:49:00,126.48,126.66,126.48,126.57,1808.0,BURL +2023-10-04 10:48:00,126.45,126.45,126.37,126.38,1144.0,BURL +2023-10-04 10:47:00,126.48,126.48,126.48,126.48,502.0,BURL +2023-10-04 10:46:00,126.525,126.525,126.42,126.48,2137.0,BURL +2023-10-04 10:44:00,126.77,126.77,126.48,126.53,3321.0,BURL +2023-10-04 10:43:00,126.71,126.71,126.71,126.71,341.0,BURL +2023-10-04 10:42:00,127.05,127.05,126.77,126.77,1551.0,BURL +2023-10-04 10:41:00,126.95,127.15,126.95,127.15,1655.0,BURL +2023-10-04 10:40:00,127.03,127.03,127.03,127.03,328.0,BURL +2023-10-04 10:38:00,126.95,126.95,126.95,126.95,1051.0,BURL +2023-10-04 10:37:00,127.0,127.0,126.94,126.95,1646.0,BURL +2023-10-04 10:36:00,127.045,127.045,127.045,127.045,299.0,BURL +2023-10-04 10:35:00,126.945,126.95,126.945,126.95,378.0,BURL +2023-10-04 10:34:00,126.525,126.84,126.525,126.74,1126.0,BURL +2023-10-04 10:33:00,126.51,126.55,126.33,126.55,2665.0,BURL +2023-10-04 10:32:00,126.5,126.74,126.5,126.59,10611.0,BURL +2023-10-04 10:31:00,126.5,126.51,126.4,126.48,7966.0,BURL +2023-10-04 10:30:00,126.66,126.69,126.31,126.35,9602.0,BURL +2023-10-04 10:28:00,127.0,127.02,126.62,126.75,3160.0,BURL +2023-10-04 10:27:00,127.255,127.255,127.02,127.02,787.0,BURL +2023-10-04 10:26:00,127.24,127.32,127.24,127.32,1241.0,BURL +2023-10-04 10:24:00,127.17,127.24,127.17,127.2,1512.0,BURL +2023-10-04 10:23:00,127.33,127.33,127.19,127.2,710.0,BURL +2023-10-04 10:22:00,127.475,127.54,127.475,127.48,1135.0,BURL +2023-10-04 10:21:00,127.755,127.758,127.61,127.61,2161.0,BURL +2023-10-04 10:20:00,127.704,127.74,127.704,127.74,344.0,BURL +2023-10-04 10:19:00,127.82,127.82,127.82,127.82,420.0,BURL +2023-10-04 10:18:00,127.86,127.97,127.86,127.94,845.0,BURL +2023-10-04 10:17:00,127.87,127.97,127.82,127.86,1143.0,BURL +2023-10-04 10:16:00,128.03,128.065,127.91,128.065,804.0,BURL +2023-10-04 10:15:00,128.25,128.295,128.115,128.115,1963.0,BURL +2023-10-04 10:12:00,128.36,128.36,128.24,128.33,1106.0,BURL +2023-10-04 10:10:00,128.27,128.375,128.27,128.27,617.0,BURL +2023-10-04 10:09:00,128.215,128.215,128.215,128.215,237.0,BURL +2023-10-04 10:08:00,128.21,128.21,128.21,128.21,592.0,BURL +2023-10-04 10:07:00,128.49,128.5,128.27,128.27,1833.0,BURL +2023-10-04 10:06:00,128.35,128.625,128.35,128.52,1213.0,BURL +2023-10-04 10:05:00,128.488,128.488,128.38,128.38,920.0,BURL +2023-10-04 10:04:00,128.4,128.55,128.4,128.55,303.0,BURL +2023-10-04 10:02:00,128.68,128.68,128.59,128.59,1204.0,BURL +2023-10-04 10:01:00,128.885,128.885,128.54,128.56,2785.0,BURL +2023-10-04 10:00:00,128.785,129.01,128.62,128.987,7550.0,BURL +2023-10-04 09:55:00,128.77,128.77,128.65,128.77,497.0,BURL +2023-10-04 09:54:00,128.61,128.61,128.61,128.61,109.0,BURL +2023-10-04 09:53:00,128.48,128.49,128.47,128.47,901.0,BURL +2023-10-04 09:52:00,128.59,128.615,128.49,128.49,8046.0,BURL +2023-10-04 09:51:00,128.44,128.545,128.405,128.545,404.0,BURL +2023-10-04 09:50:00,128.51,128.51,128.22,128.47,2229.0,BURL +2023-10-04 09:49:00,128.77,128.77,128.27,128.27,1679.0,BURL +2023-10-04 09:48:00,128.34,128.49,128.34,128.49,1456.0,BURL +2023-10-04 09:46:00,128.45,128.565,128.41,128.565,951.0,BURL +2023-10-04 09:40:00,129.285,129.285,129.2,129.2,917.0,BURL +2023-10-04 09:39:00,129.46,129.5,129.46,129.5,324.0,BURL +2023-10-04 09:38:00,129.45,129.45,129.44,129.44,602.0,BURL +2023-10-04 09:37:00,129.38,129.38,129.38,129.38,476.0,BURL +2023-10-04 09:35:00,129.35,129.35,129.05,129.05,1233.0,BURL +2023-10-04 09:33:00,129.365,129.365,129.365,129.365,164.0,BURL +2023-10-04 09:31:00,128.985,128.985,128.985,128.985,129.0,BURL +2023-10-04 09:30:00,128.95,128.95,128.95,128.95,3459.0,BURL +2023-10-04 09:00:00,128.94,128.94,128.94,128.94,45012.0,BURL +2023-10-03 19:50:00,129.42,129.42,129.42,129.42,12.0,BURL +2023-10-03 19:06:00,129.41,129.41,129.41,129.41,10.0,BURL +2023-10-03 19:00:00,128.94,128.94,128.94,128.94,66294.0,BURL +2023-10-03 18:30:00,128.94,128.94,128.94,128.94,66294.0,BURL +2023-10-03 18:27:00,129.5,129.51,129.5,129.51,25.0,BURL +2023-10-03 18:14:00,129.51,129.51,129.51,129.51,30.0,BURL +2023-10-03 18:13:00,129.53,129.53,129.53,129.53,20.0,BURL +2023-10-03 16:17:00,131.1,131.1,131.1,131.1,3.0,BURL +2023-10-03 16:10:00,128.94,128.94,128.94,128.94,67615.0,BURL +2023-10-03 16:01:00,128.94,128.94,128.94,128.94,3.0,BURL +2023-10-03 16:00:00,128.91,128.94,128.91,128.94,139333.0,BURL +2023-10-03 15:59:00,128.84,129.0,128.8,128.91,40554.0,BURL +2023-10-03 15:58:00,128.81,128.9,128.77,128.9,11251.0,BURL +2023-10-03 15:57:00,128.65,128.86,128.65,128.81,17719.0,BURL +2023-10-03 15:56:00,128.7,128.72,128.57,128.65,21592.0,BURL +2023-10-03 15:55:00,128.62,128.72,128.62,128.7,11716.0,BURL +2023-10-03 15:54:00,128.64,128.72,128.61,128.61,8150.0,BURL +2023-10-03 15:53:00,128.65,128.69,128.57,128.635,11802.0,BURL +2023-10-03 15:52:00,128.62,128.66,128.57,128.61,13880.0,BURL +2023-10-03 15:51:00,128.617,128.7,128.57,128.61,15332.0,BURL +2023-10-03 15:50:00,128.43,128.66,128.43,128.61,11843.0,BURL +2023-10-03 15:49:00,128.25,128.49,128.22,128.43,8215.0,BURL +2023-10-03 15:48:00,128.21,128.245,128.18,128.21,6868.0,BURL +2023-10-03 15:47:00,128.17,128.25,128.13,128.24,6786.0,BURL +2023-10-03 15:46:00,128.2,128.22,128.14,128.21,5883.0,BURL +2023-10-03 15:45:00,128.24,128.28,128.16,128.195,5341.0,BURL +2023-10-03 15:44:00,128.24,128.34,128.24,128.27,5875.0,BURL +2023-10-03 15:43:00,128.23,128.27,128.195,128.24,4396.0,BURL +2023-10-03 15:42:00,128.18,128.24,128.12,128.19,5835.0,BURL +2023-10-03 15:41:00,128.145,128.19,128.14,128.19,6707.0,BURL +2023-10-03 15:40:00,128.055,128.16,128.055,128.145,2527.0,BURL +2023-10-03 15:39:00,127.995,127.995,127.91,127.98,2470.0,BURL +2023-10-03 15:38:00,127.97,128.07,127.88,128.07,10065.0,BURL +2023-10-03 15:36:00,127.92,127.97,127.86,127.965,3709.0,BURL +2023-10-03 15:35:00,127.86,127.93,127.775,127.93,4707.0,BURL +2023-10-03 15:34:00,127.89,127.89,127.83,127.83,2940.0,BURL +2023-10-03 15:33:00,127.975,127.98,127.86,127.89,2988.0,BURL +2023-10-03 15:32:00,127.97,128.08,127.94,127.94,4300.0,BURL +2023-10-03 15:31:00,127.94,127.965,127.87,127.965,4178.0,BURL +2023-10-03 15:30:00,127.99,128.0,127.93,127.93,5598.0,BURL +2023-10-03 15:29:00,127.975,128.05,127.94,127.99,4046.0,BURL +2023-10-03 15:28:00,128.095,128.095,127.97,127.97,1030.0,BURL +2023-10-03 15:27:00,128.07,128.08,128.06,128.08,3058.0,BURL +2023-10-03 15:26:00,128.085,128.13,128.04,128.11,4616.0,BURL +2023-10-03 15:25:00,128.085,128.173,128.07,128.13,4501.0,BURL +2023-10-03 15:24:00,128.12,128.245,128.12,128.2,4214.0,BURL +2023-10-03 15:23:00,128.17,128.17,128.105,128.105,2177.0,BURL +2023-10-03 15:22:00,128.24,128.24,128.18,128.18,2127.0,BURL +2023-10-03 15:21:00,128.11,128.235,128.11,128.22,2233.0,BURL +2023-10-03 15:20:00,128.07,128.16,128.07,128.16,1751.0,BURL +2023-10-03 15:19:00,127.92,128.1,127.91,128.1,4346.0,BURL +2023-10-03 15:18:00,127.97,127.97,127.92,127.92,1297.0,BURL +2023-10-03 15:17:00,128.065,128.12,128.01,128.035,3910.0,BURL +2023-10-03 15:16:00,127.84,128.09,127.83,128.09,7908.0,BURL +2023-10-03 15:15:00,127.8,127.8,127.74,127.75,2786.0,BURL +2023-10-03 15:14:00,127.89,127.89,127.8,127.8,1415.0,BURL +2023-10-03 15:13:00,127.98,128.0,127.95,127.95,1293.0,BURL +2023-10-03 15:12:00,128.13,128.145,128.0,128.0,2287.0,BURL +2023-10-03 15:11:00,128.12,128.16,128.09,128.16,2432.0,BURL +2023-10-03 15:10:00,128.3,128.3,128.13,128.13,1812.0,BURL +2023-10-03 15:09:00,128.38,128.38,128.38,128.38,442.0,BURL +2023-10-03 15:08:00,128.31,128.36,128.25,128.34,5721.0,BURL +2023-10-03 15:07:00,128.39,128.39,128.29,128.29,1977.0,BURL +2023-10-03 15:06:00,128.35,128.39,128.35,128.37,1585.0,BURL +2023-10-03 15:05:00,128.545,128.545,128.39,128.39,1805.0,BURL +2023-10-03 15:04:00,128.44,128.51,128.44,128.51,1347.0,BURL +2023-10-03 15:03:00,128.45,128.535,128.405,128.48,4397.0,BURL +2023-10-03 15:02:00,128.46,128.49,128.44,128.49,2204.0,BURL +2023-10-03 15:01:00,128.52,128.52,128.39,128.43,5216.0,BURL +2023-10-03 15:00:00,128.46,128.46,128.45,128.45,1306.0,BURL +2023-10-03 14:59:00,128.5,128.51,128.43,128.51,4415.0,BURL +2023-10-03 14:58:00,128.48,128.51,128.48,128.51,1281.0,BURL +2023-10-03 14:57:00,128.53,128.535,128.48,128.48,1316.0,BURL +2023-10-03 14:56:00,128.57,128.62,128.52,128.59,1549.0,BURL +2023-10-03 14:55:00,128.485,128.5,128.42,128.5,2325.0,BURL +2023-10-03 14:54:00,128.4,128.45,128.35,128.45,1902.0,BURL +2023-10-03 14:53:00,128.38,128.41,128.33,128.39,1740.0,BURL +2023-10-03 14:52:00,128.43,128.48,128.38,128.39,3485.0,BURL +2023-10-03 14:51:00,128.49,128.49,128.4,128.47,2522.0,BURL +2023-10-03 14:50:00,128.39,128.46,128.39,128.46,1449.0,BURL +2023-10-03 14:49:00,128.34,128.45,128.34,128.45,2014.0,BURL +2023-10-03 14:48:00,128.52,128.52,128.37,128.37,2490.0,BURL +2023-10-03 14:47:00,128.53,128.55,128.47,128.47,2762.0,BURL +2023-10-03 14:46:00,128.44,128.47,128.43,128.47,3299.0,BURL +2023-10-03 14:45:00,128.45,128.45,128.38,128.38,2257.0,BURL +2023-10-03 14:44:00,128.4,128.48,128.4,128.43,2286.0,BURL +2023-10-03 14:43:00,128.46,128.47,128.39,128.39,1100.0,BURL +2023-10-03 14:42:00,128.71,128.71,128.5,128.61,2604.0,BURL +2023-10-03 14:41:00,128.55,128.64,128.52,128.64,1844.0,BURL +2023-10-03 14:40:00,128.52,128.52,128.42,128.495,2344.0,BURL +2023-10-03 14:39:00,128.354,128.52,128.354,128.48,2767.0,BURL +2023-10-03 14:38:00,128.3,128.41,128.3,128.355,1781.0,BURL +2023-10-03 14:37:00,128.26,128.42,128.26,128.3,3303.0,BURL +2023-10-03 14:36:00,128.31,128.31,128.175,128.21,1764.0,BURL +2023-10-03 14:35:00,128.29,128.4,128.22,128.4,4658.0,BURL +2023-10-03 14:34:00,128.34,128.35,128.3,128.33,2175.0,BURL +2023-10-03 14:33:00,128.4,128.4,128.35,128.35,1899.0,BURL +2023-10-03 14:32:00,128.44,128.46,128.44,128.45,1058.0,BURL +2023-10-03 14:31:00,128.22,128.41,128.14,128.395,6273.0,BURL +2023-10-03 14:30:00,128.38,128.38,128.24,128.3,2081.0,BURL +2023-10-03 14:29:00,128.455,128.455,128.4,128.4,2691.0,BURL +2023-10-03 14:28:00,128.56,128.56,128.46,128.46,1664.0,BURL +2023-10-03 14:27:00,128.68,128.68,128.56,128.56,3961.0,BURL +2023-10-03 14:26:00,128.51,128.72,128.46,128.65,2993.0,BURL +2023-10-03 14:25:00,128.61,128.61,128.54,128.57,1441.0,BURL +2023-10-03 14:24:00,128.74,128.74,128.74,128.74,360.0,BURL +2023-10-03 14:23:00,128.59,128.66,128.5,128.66,3613.0,BURL +2023-10-03 14:22:00,128.89,128.91,128.69,128.69,3984.0,BURL +2023-10-03 14:21:00,128.92,128.99,128.89,128.99,844.0,BURL +2023-10-03 14:20:00,128.98,128.98,128.98,128.98,260.0,BURL +2023-10-03 14:19:00,128.86,128.93,128.84,128.93,1822.0,BURL +2023-10-03 14:18:00,128.735,128.8,128.735,128.8,93906.0,BURL +2023-10-03 14:17:00,128.725,128.725,128.725,128.725,478.0,BURL +2023-10-03 14:16:00,128.73,128.73,128.73,128.73,392.0,BURL +2023-10-03 14:15:00,128.82,128.84,128.75,128.84,1472.0,BURL +2023-10-03 14:14:00,128.66,128.815,128.66,128.815,2553.0,BURL +2023-10-03 14:13:00,128.67,128.67,128.66,128.66,413.0,BURL +2023-10-03 14:12:00,128.64,128.66,128.6,128.66,1963.0,BURL +2023-10-03 14:11:00,128.67,128.67,128.64,128.67,1841.0,BURL +2023-10-03 14:10:00,128.69,128.69,128.69,128.69,288.0,BURL +2023-10-03 14:09:00,128.725,128.725,128.68,128.685,751.0,BURL +2023-10-03 14:08:00,128.725,128.725,128.69,128.71,1386.0,BURL +2023-10-03 14:06:00,128.71,128.72,128.71,128.72,851.0,BURL +2023-10-03 14:04:00,128.73,128.77,128.73,128.77,916.0,BURL +2023-10-03 14:03:00,128.705,128.74,128.695,128.695,1261.0,BURL +2023-10-03 14:01:00,128.86,128.87,128.71,128.71,2976.0,BURL +2023-10-03 14:00:00,128.92,128.96,128.915,128.96,448.0,BURL +2023-10-03 13:59:00,128.87,128.87,128.87,128.87,373.0,BURL +2023-10-03 13:58:00,128.925,128.925,128.88,128.88,380.0,BURL +2023-10-03 13:57:00,128.97,128.97,128.9,128.9,939.0,BURL +2023-10-03 13:56:00,128.89,128.95,128.86,128.95,1428.0,BURL +2023-10-03 13:55:00,128.97,128.97,128.93,128.93,1296.0,BURL +2023-10-03 13:54:00,129.025,129.025,128.97,128.99,1014.0,BURL +2023-10-03 13:53:00,129.0,129.0,129.0,129.0,326.0,BURL +2023-10-03 13:52:00,129.005,129.005,129.005,129.005,271.0,BURL +2023-10-03 13:51:00,129.0,129.02,129.0,129.02,927.0,BURL +2023-10-03 13:50:00,129.06,129.06,129.0,129.0,885.0,BURL +2023-10-03 13:49:00,129.035,129.05,129.035,129.05,513.0,BURL +2023-10-03 13:48:00,129.18,129.18,129.12,129.12,1134.0,BURL +2023-10-03 13:45:00,129.22,129.285,129.215,129.215,1758.0,BURL +2023-10-03 13:43:00,129.23,129.29,129.2,129.28,1464.0,BURL +2023-10-03 13:41:00,129.2,129.2,129.18,129.18,464.0,BURL +2023-10-03 13:40:00,129.17,129.19,129.15,129.16,1947.0,BURL +2023-10-03 13:39:00,129.16,129.16,129.16,129.16,336.0,BURL +2023-10-03 13:37:00,129.16,129.16,129.16,129.16,309.0,BURL +2023-10-03 13:36:00,129.075,129.2,129.02,129.1,3451.0,BURL +2023-10-03 13:35:00,129.08,129.08,129.07,129.075,925.0,BURL +2023-10-03 13:34:00,129.11,129.125,129.11,129.125,793.0,BURL +2023-10-03 13:33:00,129.14,129.18,129.14,129.18,1238.0,BURL +2023-10-03 13:31:00,129.1,129.1,129.09,129.09,727.0,BURL +2023-10-03 13:30:00,129.14,129.205,129.14,129.145,1816.0,BURL +2023-10-03 13:29:00,129.04,129.11,129.02,129.1,1489.0,BURL +2023-10-03 13:28:00,129.01,129.01,128.95,128.96,1738.0,BURL +2023-10-03 13:26:00,129.02,129.13,129.02,129.12,1700.0,BURL +2023-10-03 13:25:00,129.09,129.09,129.04,129.04,1864.0,BURL +2023-10-03 13:23:00,129.08,129.08,129.08,129.08,330.0,BURL +2023-10-03 13:22:00,129.07,129.12,129.07,129.11,1276.0,BURL +2023-10-03 13:21:00,129.03,129.12,129.03,129.07,749.0,BURL +2023-10-03 13:20:00,129.08,129.11,129.08,129.11,1406.0,BURL +2023-10-03 13:19:00,129.12,129.12,129.1,129.1,301.0,BURL +2023-10-03 13:18:00,129.15,129.16,129.15,129.16,792.0,BURL +2023-10-03 13:16:00,129.24,129.25,129.2,129.2,857.0,BURL +2023-10-03 13:15:00,129.22,129.22,129.21,129.215,838.0,BURL +2023-10-03 13:14:00,129.335,129.35,129.29,129.35,956.0,BURL +2023-10-03 13:13:00,129.3,129.3,129.24,129.27,763.0,BURL +2023-10-03 13:12:00,129.31,129.31,129.31,129.31,193.0,BURL +2023-10-03 13:11:00,129.395,129.395,129.395,129.395,325.0,BURL +2023-10-03 13:10:00,129.535,129.535,129.4,129.4,1488.0,BURL +2023-10-03 13:09:00,129.53,129.53,129.53,129.53,411.0,BURL +2023-10-03 13:08:00,129.57,129.57,129.56,129.56,778.0,BURL +2023-10-03 13:07:00,129.64,129.64,129.59,129.59,1922.0,BURL +2023-10-03 13:06:00,129.66,129.66,129.66,129.66,248.0,BURL +2023-10-03 13:05:00,129.68,129.74,129.6,129.74,1681.0,BURL +2023-10-03 13:03:00,129.59,129.62,129.59,129.62,1053.0,BURL +2023-10-03 13:02:00,129.645,129.645,129.645,129.645,311.0,BURL +2023-10-03 13:01:00,129.72,129.72,129.665,129.665,220.0,BURL +2023-10-03 13:00:00,129.55,129.63,129.55,129.605,927.0,BURL +2023-10-03 12:59:00,129.485,129.485,129.48,129.48,324.0,BURL +2023-10-03 12:58:00,129.485,129.485,129.485,129.485,329.0,BURL +2023-10-03 12:57:00,129.38,129.38,129.38,129.38,663.0,BURL +2023-10-03 12:56:00,129.245,129.31,129.245,129.31,670.0,BURL +2023-10-03 12:55:00,129.275,129.275,129.267,129.267,244.0,BURL +2023-10-03 12:54:00,129.18,129.285,129.175,129.285,2458.0,BURL +2023-10-03 12:53:00,129.175,129.175,129.175,129.175,205.0,BURL +2023-10-03 12:52:00,129.35,129.35,129.14,129.16,2805.0,BURL +2023-10-03 12:51:00,129.435,129.505,129.41,129.41,1187.0,BURL +2023-10-03 12:50:00,129.43,129.43,129.43,129.43,228.0,BURL +2023-10-03 12:49:00,129.48,129.48,129.47,129.47,425.0,BURL +2023-10-03 12:47:00,129.39,129.445,129.38,129.43,2316.0,BURL +2023-10-03 12:46:00,129.455,129.455,129.45,129.45,201.0,BURL +2023-10-03 12:45:00,129.445,129.455,129.445,129.455,398.0,BURL +2023-10-03 12:44:00,129.445,129.445,129.445,129.445,237.0,BURL +2023-10-03 12:43:00,129.445,129.45,129.445,129.45,306.0,BURL +2023-10-03 12:42:00,129.5,129.5,129.39,129.39,1847.0,BURL +2023-10-03 12:41:00,129.53,129.53,129.475,129.5,2111.0,BURL +2023-10-03 12:40:00,129.46,129.55,129.43,129.5,2639.0,BURL +2023-10-03 12:39:00,129.46,129.46,129.42,129.42,466.0,BURL +2023-10-03 12:38:00,129.4,129.44,129.4,129.44,364.0,BURL +2023-10-03 12:37:00,129.31,129.37,129.305,129.35,597.0,BURL +2023-10-03 12:35:00,129.49,129.6,129.17,129.17,11387.0,BURL +2023-10-03 12:34:00,129.54,129.54,129.5,129.5,969.0,BURL +2023-10-03 12:33:00,129.58,129.59,129.535,129.59,1279.0,BURL +2023-10-03 12:32:00,129.72,129.72,129.59,129.69,1393.0,BURL +2023-10-03 12:31:00,129.59,129.65,129.59,129.65,1329.0,BURL +2023-10-03 12:30:00,129.53,129.69,129.53,129.665,1487.0,BURL +2023-10-03 12:29:00,129.49,129.49,129.415,129.48,1693.0,BURL +2023-10-03 12:28:00,129.48,129.59,129.48,129.565,4065.0,BURL +2023-10-03 12:27:00,129.5,129.52,129.49,129.52,1253.0,BURL +2023-10-03 12:26:00,129.53,129.54,129.53,129.537,615.0,BURL +2023-10-03 12:25:00,129.51,129.51,129.45,129.45,677.0,BURL +2023-10-03 12:24:00,129.43,129.51,129.43,129.51,1468.0,BURL +2023-10-03 12:23:00,129.4,129.4,129.36,129.4,720.0,BURL +2023-10-03 12:22:00,129.42,129.47,129.36,129.36,1556.0,BURL +2023-10-03 12:21:00,129.54,129.54,129.41,129.475,9758.0,BURL +2023-10-03 12:20:00,129.6,129.6,129.55,129.55,2252.0,BURL +2023-10-03 12:19:00,129.64,129.665,129.61,129.61,592.0,BURL +2023-10-03 12:18:00,129.61,129.61,129.57,129.6,1003.0,BURL +2023-10-03 12:17:00,129.665,129.72,129.655,129.655,1559.0,BURL +2023-10-03 12:16:00,129.65,129.72,129.65,129.655,611.0,BURL +2023-10-03 12:15:00,129.7,129.76,129.58,129.647,3395.0,BURL +2023-10-03 12:14:00,129.76,129.76,129.76,129.76,265.0,BURL +2023-10-03 12:13:00,129.78,129.78,129.765,129.765,417.0,BURL +2023-10-03 12:12:00,129.79,129.79,129.78,129.785,486.0,BURL +2023-10-03 12:11:00,129.81,129.825,129.73,129.75,1561.0,BURL +2023-10-03 12:10:00,129.72,129.72,129.72,129.72,847.0,BURL +2023-10-03 12:09:00,129.69,129.69,129.65,129.67,1133.0,BURL +2023-10-03 12:08:00,129.88,129.88,129.73,129.73,2059.0,BURL +2023-10-03 12:07:00,129.9,129.9,129.895,129.9,531.0,BURL +2023-10-03 12:06:00,129.91,129.91,129.825,129.905,457.0,BURL +2023-10-03 12:05:00,129.905,129.905,129.905,129.905,313.0,BURL +2023-10-03 12:04:00,129.8,129.81,129.8,129.81,818.0,BURL +2023-10-03 12:03:00,129.8,129.8,129.77,129.8,393.0,BURL +2023-10-03 12:02:00,129.85,129.85,129.85,129.85,599.0,BURL +2023-10-03 12:01:00,129.68,129.925,129.68,129.925,987.0,BURL +2023-10-03 12:00:00,129.635,129.69,129.6,129.68,2030.0,BURL +2023-10-03 11:59:00,129.62,129.63,129.62,129.63,876.0,BURL +2023-10-03 11:58:00,129.575,129.575,129.57,129.57,396.0,BURL +2023-10-03 11:57:00,129.58,129.58,129.58,129.58,551.0,BURL +2023-10-03 11:56:00,129.43,129.615,129.43,129.615,2429.0,BURL +2023-10-03 11:55:00,129.43,129.43,129.35,129.43,673.0,BURL +2023-10-03 11:54:00,129.425,129.48,129.34,129.37,2127.0,BURL +2023-10-03 11:53:00,129.48,129.48,129.43,129.43,556.0,BURL +2023-10-03 11:52:00,129.355,129.48,129.355,129.48,2925.0,BURL +2023-10-03 11:51:00,129.355,129.355,129.31,129.31,701.0,BURL +2023-10-03 11:50:00,129.435,129.435,129.435,129.435,499.0,BURL +2023-10-03 11:49:00,129.355,129.355,129.355,129.355,266.0,BURL +2023-10-03 11:48:00,129.56,129.56,129.38,129.46,1866.0,BURL +2023-10-03 11:47:00,129.73,129.73,129.52,129.52,4038.0,BURL +2023-10-03 11:45:00,129.81,129.81,129.74,129.79,2325.0,BURL +2023-10-03 11:44:00,129.87,129.87,129.87,129.87,430.0,BURL +2023-10-03 11:43:00,129.85,129.85,129.795,129.795,682.0,BURL +2023-10-03 11:42:00,129.8,129.8,129.79,129.79,880.0,BURL +2023-10-03 11:41:00,129.91,129.91,129.91,129.91,279.0,BURL +2023-10-03 11:40:00,129.88,130.01,129.88,129.885,2426.0,BURL +2023-10-03 11:39:00,129.84,129.88,129.76,129.88,946.0,BURL +2023-10-03 11:38:00,129.835,129.835,129.825,129.825,304.0,BURL +2023-10-03 11:36:00,129.885,129.885,129.885,129.885,214.0,BURL +2023-10-03 11:35:00,129.88,129.88,129.785,129.785,699.0,BURL +2023-10-03 11:34:00,129.88,129.88,129.88,129.88,228.0,BURL +2023-10-03 11:33:00,129.84,129.87,129.84,129.87,522.0,BURL +2023-10-03 11:32:00,129.95,129.95,129.9,129.9,1014.0,BURL +2023-10-03 11:31:00,130.01,130.035,130.01,130.035,344.0,BURL +2023-10-03 11:30:00,129.96,129.96,129.91,129.925,3420.0,BURL +2023-10-03 11:29:00,130.035,130.035,130.035,130.035,579.0,BURL +2023-10-03 11:28:00,130.015,130.035,130.015,130.035,245.0,BURL +2023-10-03 11:27:00,130.015,130.015,130.015,130.015,315.0,BURL +2023-10-03 11:26:00,130.145,130.145,129.99,129.99,1474.0,BURL +2023-10-03 11:25:00,130.09,130.09,130.09,130.09,297.0,BURL +2023-10-03 11:23:00,130.26,130.26,130.15,130.16,2069.0,BURL +2023-10-03 11:22:00,130.27,130.27,130.27,130.27,367.0,BURL +2023-10-03 11:21:00,130.31,130.34,130.22,130.27,1604.0,BURL +2023-10-03 11:20:00,130.39,130.42,130.33,130.33,2236.0,BURL +2023-10-03 11:19:00,130.295,130.36,130.295,130.36,1614.0,BURL +2023-10-03 11:17:00,130.04,130.27,130.04,130.23,2892.0,BURL +2023-10-03 11:16:00,130.02,130.02,130.01,130.01,433.0,BURL +2023-10-03 11:15:00,129.81,129.945,129.81,129.945,1488.0,BURL +2023-10-03 11:14:00,129.9,129.9,129.795,129.795,2725.0,BURL +2023-10-03 11:12:00,129.92,130.0,129.91,129.91,2578.0,BURL +2023-10-03 11:11:00,129.85,129.915,129.85,129.915,310.0,BURL +2023-10-03 11:10:00,129.9,129.9,129.89,129.89,420.0,BURL +2023-10-03 11:09:00,129.94,129.94,129.94,129.94,1227.0,BURL +2023-10-03 11:08:00,129.835,129.92,129.835,129.92,1534.0,BURL +2023-10-03 11:07:00,129.838,129.838,129.825,129.835,546.0,BURL +2023-10-03 11:06:00,129.9,129.905,129.8,129.8,2355.0,BURL +2023-10-03 11:05:00,129.875,129.875,129.875,129.875,281.0,BURL +2023-10-03 11:03:00,129.91,129.91,129.87,129.87,544.0,BURL +2023-10-03 11:02:00,129.96,129.98,129.92,129.98,1558.0,BURL +2023-10-03 11:01:00,130.11,130.12,130.04,130.045,2028.0,BURL +2023-10-03 11:00:00,130.03,130.045,130.03,130.045,1260.0,BURL +2023-10-03 10:59:00,130.02,130.12,130.02,130.12,480.0,BURL +2023-10-03 10:57:00,130.05,130.125,130.05,130.125,657.0,BURL +2023-10-03 10:56:00,130.15,130.15,129.99,130.04,2885.0,BURL +2023-10-03 10:55:00,129.9,130.24,129.9,130.24,7814.0,BURL +2023-10-03 10:54:00,129.89,129.98,129.89,129.915,2862.0,BURL +2023-10-03 10:52:00,129.85,129.85,129.81,129.815,2316.0,BURL +2023-10-03 10:50:00,129.9,129.98,129.9,129.98,1053.0,BURL +2023-10-03 10:49:00,129.74,129.87,129.74,129.775,77841.0,BURL +2023-10-03 10:47:00,129.68,129.68,129.68,129.68,272.0,BURL +2023-10-03 10:46:00,129.82,129.82,129.62,129.68,2985.0,BURL +2023-10-03 10:45:00,129.72,129.865,129.72,129.865,2754.0,BURL +2023-10-03 10:44:00,129.63,129.65,129.63,129.65,3841.0,BURL +2023-10-03 10:43:00,129.63,129.65,129.545,129.585,4070.0,BURL +2023-10-03 10:42:00,129.755,129.77,129.685,129.69,2055.0,BURL +2023-10-03 10:41:00,129.745,129.76,129.705,129.72,1193.0,BURL +2023-10-03 10:40:00,129.75,129.84,129.72,129.84,459.0,BURL +2023-10-03 10:39:00,129.725,129.725,129.725,129.725,384.0,BURL +2023-10-03 10:38:00,129.71,129.71,129.71,129.71,285.0,BURL +2023-10-03 10:37:00,129.72,129.72,129.72,129.72,424.0,BURL +2023-10-03 10:36:00,129.66,129.71,129.66,129.71,792.0,BURL +2023-10-03 10:35:00,129.73,129.73,129.73,129.73,252.0,BURL +2023-10-03 10:33:00,129.59,129.59,129.59,129.59,517.0,BURL +2023-10-03 10:32:00,129.39,129.505,129.39,129.505,1027.0,BURL +2023-10-03 10:30:00,129.39,129.39,129.23,129.32,3745.0,BURL +2023-10-03 10:28:00,129.67,129.69,129.47,129.47,5941.0,BURL +2023-10-03 10:27:00,129.665,129.67,129.6,129.67,781.0,BURL +2023-10-03 10:26:00,129.66,129.673,129.58,129.66,1311.0,BURL +2023-10-03 10:25:00,129.53,129.65,129.53,129.65,622.0,BURL +2023-10-03 10:24:00,129.55,129.66,129.52,129.52,1569.0,BURL +2023-10-03 10:23:00,129.49,129.65,129.49,129.65,2956.0,BURL +2023-10-03 10:22:00,129.42,129.56,129.4,129.485,17433.0,BURL +2023-10-03 10:21:00,129.383,129.435,129.35,129.36,2473.0,BURL +2023-10-03 10:20:00,129.44,129.55,129.37,129.37,3181.0,BURL +2023-10-03 10:19:00,129.458,129.458,129.43,129.43,961.0,BURL +2023-10-03 10:18:00,129.52,129.53,129.44,129.458,1596.0,BURL +2023-10-03 10:17:00,129.63,129.63,129.44,129.53,2041.0,BURL +2023-10-03 10:16:00,129.51,129.64,129.51,129.605,2312.0,BURL +2023-10-03 10:15:00,129.77,129.815,129.505,129.505,2146.0,BURL +2023-10-03 10:14:00,129.9,129.9,129.8,129.8,1797.0,BURL +2023-10-03 10:13:00,129.98,130.0,129.91,129.96,2011.0,BURL +2023-10-03 10:12:00,129.96,130.05,129.95,130.03,2751.0,BURL +2023-10-03 10:11:00,129.84,129.93,129.765,129.9,2725.0,BURL +2023-10-03 10:10:00,129.845,129.9,129.845,129.9,971.0,BURL +2023-10-03 10:09:00,129.818,129.818,129.74,129.74,665.0,BURL +2023-10-03 10:08:00,129.796,129.855,129.796,129.855,705.0,BURL +2023-10-03 10:07:00,129.87,129.935,129.77,129.77,1602.0,BURL +2023-10-03 10:06:00,130.19,130.19,129.94,129.94,1824.0,BURL +2023-10-03 10:05:00,130.24,130.31,130.23,130.31,1125.0,BURL +2023-10-03 10:04:00,130.29,130.46,130.265,130.388,2047.0,BURL +2023-10-03 10:03:00,130.44,130.58,130.38,130.465,2638.0,BURL +2023-10-03 10:02:00,130.44,130.565,130.41,130.565,633.0,BURL +2023-10-03 10:00:00,131.09,131.09,130.7,130.765,1284.0,BURL +2023-10-03 09:59:00,131.235,131.235,131.235,131.235,300.0,BURL +2023-10-03 09:58:00,131.18,131.25,131.18,131.25,409.0,BURL +2023-10-03 09:57:00,131.38,131.38,131.38,131.38,407.0,BURL +2023-10-03 09:56:00,131.27,131.28,131.22,131.22,1486.0,BURL +2023-10-03 09:55:00,131.565,131.565,131.35,131.35,1227.0,BURL +2023-10-03 09:54:00,131.535,131.535,131.535,131.535,286.0,BURL +2023-10-03 09:52:00,131.425,131.425,131.425,131.425,373.0,BURL +2023-10-03 09:51:00,131.1,131.32,131.1,131.238,811.0,BURL +2023-10-03 09:50:00,131.095,131.095,131.095,131.095,226.0,BURL +2023-10-03 09:49:00,130.72,131.045,130.51,131.045,7709.0,BURL +2023-10-03 09:48:00,130.52,130.71,130.52,130.71,1594.0,BURL +2023-10-03 09:47:00,130.695,130.71,130.53,130.53,1172.0,BURL +2023-10-03 09:46:00,130.67,130.73,130.605,130.71,2974.0,BURL +2023-10-03 09:45:00,130.8,130.8,130.8,130.8,371.0,BURL +2023-10-03 09:44:00,131.02,131.075,130.72,131.075,5554.0,BURL +2023-10-03 09:43:00,130.71,131.015,130.71,131.015,1010.0,BURL +2023-10-03 09:42:00,130.99,130.99,130.99,130.99,112.0,BURL +2023-10-03 09:41:00,130.75,130.75,130.75,130.75,218.0,BURL +2023-10-03 09:40:00,130.56,130.56,130.555,130.555,613.0,BURL +2023-10-03 09:39:00,130.91,130.91,130.685,130.7,1831.0,BURL +2023-10-03 09:38:00,131.305,131.325,130.93,130.93,2572.0,BURL +2023-10-03 09:37:00,131.49,131.49,131.17,131.305,1179.0,BURL +2023-10-03 09:36:00,131.48,131.48,131.277,131.378,1208.0,BURL +2023-10-03 09:34:00,130.85,130.85,130.62,130.62,1584.0,BURL +2023-10-03 09:33:00,131.34,131.34,131.34,131.34,342.0,BURL +2023-10-03 09:32:00,131.45,131.45,131.43,131.43,1440.0,BURL +2023-10-03 09:31:00,131.5,131.5,130.88,131.475,543.0,BURL +2023-10-03 09:30:00,131.17,131.74,130.61,130.69,5738.0,BURL +2023-10-03 08:52:00,132.34,132.34,132.34,132.34,15.0,BURL +2023-10-03 08:44:00,132.5,132.5,132.5,132.5,3.0,BURL +2023-10-03 08:39:00,132.34,132.34,132.34,132.34,8172.0,BURL +2023-10-03 08:00:00,132.5,132.5,132.5,132.5,1.0,BURL +2023-10-03 07:45:00,132.0,132.0,132.0,132.0,1.0,BURL +2023-10-02 19:00:00,132.34,132.34,132.34,132.34,72987.0,BURL +2023-10-02 18:44:00,133.15,133.15,133.15,133.15,88.0,BURL +2023-10-02 18:30:00,132.34,132.34,132.34,132.34,72987.0,BURL +2023-10-02 17:23:00,133.15,133.15,132.83,132.83,261.0,BURL +2023-10-02 17:15:00,133.15,133.51,133.15,133.51,100.0,BURL +2023-10-02 17:07:00,133.04,133.04,133.04,133.04,167.0,BURL +2023-10-02 16:41:00,134.98,134.98,134.51,134.54,1001.0,BURL +2023-10-02 16:11:00,135.3,135.3,135.3,135.3,75.0,BURL +2023-10-02 16:10:00,132.34,132.34,132.34,132.34,72987.0,BURL +2023-10-02 16:06:00,132.333,132.333,132.333,132.333,939.0,BURL +2023-10-02 16:02:00,132.34,132.34,132.34,132.34,612.0,BURL +2023-10-02 16:01:00,132.34,132.34,132.34,132.34,1031.0,BURL +2023-10-02 16:00:00,132.31,132.34,132.31,132.34,155213.0,BURL +2023-10-02 15:59:00,132.35,132.47,132.28,132.31,49209.0,BURL +2023-10-02 15:58:00,132.33,132.37,132.305,132.35,11601.0,BURL +2023-10-02 15:57:00,132.355,132.47,132.355,132.39,24333.0,BURL +2023-10-02 15:56:00,132.3,132.48,132.28,132.365,30187.0,BURL +2023-10-02 15:55:00,132.55,132.55,132.26,132.3,24381.0,BURL +2023-10-02 15:54:00,132.36,132.52,132.27,132.52,20162.0,BURL +2023-10-02 15:53:00,132.34,132.39,132.22,132.385,23178.0,BURL +2023-10-02 15:52:00,132.3,132.41,132.3,132.35,8631.0,BURL +2023-10-02 15:51:00,132.09,132.27,132.09,132.22,6324.0,BURL +2023-10-02 15:50:00,132.14,132.16,132.03,132.08,6447.0,BURL +2023-10-02 15:49:00,132.2,132.22,132.16,132.16,4808.0,BURL +2023-10-02 15:48:00,132.23,132.26,132.11,132.19,6600.0,BURL +2023-10-02 15:47:00,132.23,132.32,132.23,132.255,1633.0,BURL +2023-10-02 15:46:00,132.185,132.295,132.185,132.26,2908.0,BURL +2023-10-02 15:45:00,132.21,132.23,132.085,132.185,5392.0,BURL +2023-10-02 15:44:00,132.23,132.24,132.2,132.22,1858.0,BURL +2023-10-02 15:43:00,132.23,132.32,132.23,132.28,3416.0,BURL +2023-10-02 15:42:00,132.33,132.33,132.26,132.275,951.0,BURL +2023-10-02 15:41:00,132.28,132.35,132.27,132.32,2816.0,BURL +2023-10-02 15:40:00,132.36,132.36,132.245,132.25,2592.0,BURL +2023-10-02 15:39:00,132.42,132.42,132.34,132.39,1241.0,BURL +2023-10-02 15:38:00,132.43,132.455,132.43,132.43,1145.0,BURL +2023-10-02 15:37:00,132.35,132.46,132.35,132.46,1399.0,BURL +2023-10-02 15:36:00,132.43,132.43,132.36,132.36,1430.0,BURL +2023-10-02 15:35:00,132.505,132.505,132.43,132.43,1095.0,BURL +2023-10-02 15:34:00,132.32,132.48,132.32,132.475,3907.0,BURL +2023-10-02 15:33:00,132.295,132.295,132.25,132.265,684.0,BURL +2023-10-02 15:32:00,132.19,132.31,132.19,132.31,703.0,BURL +2023-10-02 15:31:00,132.23,132.23,132.185,132.185,770.0,BURL +2023-10-02 15:30:00,132.3,132.305,132.27,132.27,1127.0,BURL +2023-10-02 15:29:00,132.24,132.32,132.24,132.32,2509.0,BURL +2023-10-02 15:28:00,132.18,132.299,132.17,132.24,3565.0,BURL +2023-10-02 15:27:00,132.24,132.285,132.21,132.21,1217.0,BURL +2023-10-02 15:26:00,132.31,132.31,132.26,132.26,615.0,BURL +2023-10-02 15:25:00,132.43,132.43,132.31,132.315,839.0,BURL +2023-10-02 15:24:00,132.5,132.5,132.38,132.38,684.0,BURL +2023-10-02 15:23:00,132.57,132.57,132.555,132.555,698.0,BURL +2023-10-02 15:22:00,132.53,132.61,132.52,132.61,920.0,BURL +2023-10-02 15:21:00,132.49,132.5,132.49,132.5,1232.0,BURL +2023-10-02 15:20:00,132.44,132.44,132.39,132.39,2219.0,BURL +2023-10-02 15:19:00,132.58,132.58,132.44,132.46,976.0,BURL +2023-10-02 15:18:00,132.525,132.56,132.52,132.52,453.0,BURL +2023-10-02 15:17:00,132.53,132.585,132.5,132.5,742.0,BURL +2023-10-02 15:16:00,132.53,132.53,132.53,132.53,562.0,BURL +2023-10-02 15:15:00,132.46,132.46,132.46,132.46,140.0,BURL +2023-10-02 15:14:00,132.45,132.52,132.45,132.52,1040.0,BURL +2023-10-02 15:13:00,132.69,132.69,132.54,132.54,1888.0,BURL +2023-10-02 15:12:00,132.7,132.73,132.7,132.72,968.0,BURL +2023-10-02 15:11:00,132.49,132.585,132.47,132.585,2090.0,BURL +2023-10-02 15:09:00,132.37,132.52,132.37,132.52,850.0,BURL +2023-10-02 15:08:00,132.35,132.465,132.35,132.37,1399.0,BURL +2023-10-02 15:07:00,132.2,132.3,132.2,132.3,1831.0,BURL +2023-10-02 15:05:00,132.13,132.13,132.13,132.13,365.0,BURL +2023-10-02 15:04:00,132.17,132.17,132.16,132.16,728.0,BURL +2023-10-02 15:03:00,132.36,132.36,132.2,132.25,1374.0,BURL +2023-10-02 15:02:00,132.37,132.42,132.36,132.4,1613.0,BURL +2023-10-02 15:01:00,132.35,132.35,132.33,132.33,611.0,BURL +2023-10-02 15:00:00,132.38,132.38,132.33,132.33,655.0,BURL +2023-10-02 14:59:00,132.42,132.445,132.37,132.415,935.0,BURL +2023-10-02 14:58:00,132.45,132.46,132.45,132.46,869.0,BURL +2023-10-02 14:57:00,132.435,132.435,132.435,132.435,186.0,BURL +2023-10-02 14:56:00,132.46,132.46,132.435,132.435,622.0,BURL +2023-10-02 14:55:00,132.46,132.49,132.44,132.44,1210.0,BURL +2023-10-02 14:54:00,132.58,132.64,132.56,132.56,2095.0,BURL +2023-10-02 14:53:00,132.525,132.525,132.525,132.525,352.0,BURL +2023-10-02 14:52:00,132.41,132.48,132.4,132.48,1507.0,BURL +2023-10-02 14:51:00,132.545,132.545,132.445,132.445,1324.0,BURL +2023-10-02 14:50:00,132.45,132.56,132.445,132.56,1413.0,BURL +2023-10-02 14:49:00,132.37,132.46,132.36,132.46,2047.0,BURL +2023-10-02 14:48:00,132.4,132.4,132.4,132.4,311.0,BURL +2023-10-02 14:47:00,132.435,132.435,132.38,132.38,684.0,BURL +2023-10-02 14:46:00,132.4,132.42,132.38,132.38,731.0,BURL +2023-10-02 14:45:00,132.375,132.49,132.375,132.46,1276.0,BURL +2023-10-02 14:43:00,132.38,132.38,132.38,132.38,195.0,BURL +2023-10-02 14:42:00,132.39,132.39,132.38,132.38,765.0,BURL +2023-10-02 14:41:00,132.35,132.48,132.35,132.45,1964.0,BURL +2023-10-02 14:40:00,132.32,132.37,132.32,132.33,801.0,BURL +2023-10-02 14:39:00,132.47,132.485,132.43,132.44,1053.0,BURL +2023-10-02 14:38:00,132.5,132.52,132.47,132.47,1395.0,BURL +2023-10-02 14:37:00,132.575,132.575,132.54,132.54,527.0,BURL +2023-10-02 14:36:00,132.49,132.515,132.49,132.515,228.0,BURL +2023-10-02 14:35:00,132.57,132.62,132.56,132.56,1353.0,BURL +2023-10-02 14:34:00,132.59,132.59,132.59,132.59,200.0,BURL +2023-10-02 14:33:00,132.52,132.52,132.52,132.52,312.0,BURL +2023-10-02 14:32:00,132.55,132.55,132.53,132.535,438.0,BURL +2023-10-02 14:31:00,132.56,132.64,132.54,132.64,714.0,BURL +2023-10-02 14:30:00,132.5,132.665,132.5,132.6,2700.0,BURL +2023-10-02 14:29:00,132.46,132.471,132.46,132.471,489.0,BURL +2023-10-02 14:28:00,132.6,132.6,132.49,132.49,920.0,BURL +2023-10-02 14:27:00,132.67,132.71,132.64,132.64,1741.0,BURL +2023-10-02 14:26:00,132.62,132.62,132.62,132.62,698.0,BURL +2023-10-02 14:24:00,132.695,132.695,132.695,132.695,206.0,BURL +2023-10-02 14:23:00,132.64,132.66,132.64,132.66,609.0,BURL +2023-10-02 14:22:00,132.63,132.63,132.63,132.63,590.0,BURL +2023-10-02 14:21:00,132.695,132.695,132.663,132.663,1064.0,BURL +2023-10-02 14:20:00,132.79,132.79,132.72,132.72,1191.0,BURL +2023-10-02 14:19:00,132.83,132.83,132.82,132.82,324.0,BURL +2023-10-02 14:18:00,133.0,133.0,132.845,132.845,647.0,BURL +2023-10-02 14:17:00,133.0,133.0,133.0,133.0,411.0,BURL +2023-10-02 14:16:00,133.17,133.17,133.063,133.07,1438.0,BURL +2023-10-02 14:15:00,133.22,133.22,133.21,133.21,1242.0,BURL +2023-10-02 14:14:00,133.33,133.33,133.315,133.32,680.0,BURL +2023-10-02 14:13:00,133.33,133.33,133.28,133.28,225.0,BURL +2023-10-02 14:12:00,133.3,133.33,133.27,133.33,1913.0,BURL +2023-10-02 14:11:00,133.23,133.245,133.23,133.245,372.0,BURL +2023-10-02 14:10:00,133.06,133.17,133.06,133.15,854.0,BURL +2023-10-02 14:09:00,133.025,133.025,133.025,133.025,420.0,BURL +2023-10-02 14:07:00,132.92,133.06,132.84,132.935,1714.0,BURL +2023-10-02 14:06:00,132.8,132.88,132.8,132.88,2527.0,BURL +2023-10-02 14:05:00,132.81,132.81,132.795,132.795,612.0,BURL +2023-10-02 14:04:00,132.79,132.79,132.705,132.705,1286.0,BURL +2023-10-02 14:03:00,132.82,132.86,132.82,132.835,1058.0,BURL +2023-10-02 14:02:00,132.775,132.78,132.73,132.73,1039.0,BURL +2023-10-02 14:01:00,132.79,132.79,132.79,132.79,873.0,BURL +2023-10-02 13:59:00,132.89,132.89,132.855,132.855,519.0,BURL +2023-10-02 13:58:00,132.98,132.98,132.9,132.92,1208.0,BURL +2023-10-02 13:56:00,133.02,133.02,133.02,133.02,551.0,BURL +2023-10-02 13:55:00,133.05,133.075,133.05,133.075,1380.0,BURL +2023-10-02 13:54:00,133.015,133.015,133.015,133.015,354.0,BURL +2023-10-02 13:52:00,133.02,133.02,133.0,133.0,1216.0,BURL +2023-10-02 13:51:00,132.96,132.96,132.945,132.945,386.0,BURL +2023-10-02 13:50:00,132.95,132.95,132.9,132.9,769.0,BURL +2023-10-02 13:49:00,133.02,133.02,132.91,132.91,1099.0,BURL +2023-10-02 13:48:00,132.96,132.98,132.96,132.98,569.0,BURL +2023-10-02 13:47:00,133.07,133.07,133.015,133.025,553.0,BURL +2023-10-02 13:46:00,133.07,133.07,133.07,133.07,140.0,BURL +2023-10-02 13:45:00,132.99,133.1,132.955,133.08,2444.0,BURL +2023-10-02 13:44:00,132.91,132.91,132.91,132.91,206.0,BURL +2023-10-02 13:42:00,132.98,132.98,132.98,132.98,407.0,BURL +2023-10-02 13:40:00,132.99,132.99,132.99,132.99,384.0,BURL +2023-10-02 13:38:00,133.05,133.05,133.05,133.05,360.0,BURL +2023-10-02 13:37:00,133.06,133.06,133.0,133.0,618.0,BURL +2023-10-02 13:36:00,133.125,133.125,133.125,133.125,430.0,BURL +2023-10-02 13:35:00,133.195,133.195,133.12,133.12,1043.0,BURL +2023-10-02 13:34:00,133.29,133.29,133.18,133.18,835.0,BURL +2023-10-02 13:33:00,133.17,133.29,133.17,133.29,1751.0,BURL +2023-10-02 13:32:00,133.25,133.25,133.17,133.17,1144.0,BURL +2023-10-02 13:29:00,133.375,133.375,133.31,133.34,887.0,BURL +2023-10-02 13:28:00,133.49,133.49,133.36,133.41,2227.0,BURL +2023-10-02 13:27:00,133.48,133.535,133.48,133.535,987.0,BURL +2023-10-02 13:26:00,133.42,133.42,133.42,133.42,178.0,BURL +2023-10-02 13:25:00,133.495,133.495,133.45,133.45,531.0,BURL +2023-10-02 13:24:00,133.5,133.5,133.5,133.5,134.0,BURL +2023-10-02 13:23:00,133.32,133.455,133.32,133.455,468.0,BURL +2023-10-02 13:21:00,133.25,133.295,133.22,133.295,1363.0,BURL +2023-10-02 13:20:00,133.22,133.22,133.21,133.21,639.0,BURL +2023-10-02 13:19:00,133.22,133.22,133.06,133.06,3130.0,BURL +2023-10-02 13:18:00,133.08,133.205,133.08,133.205,1440.0,BURL +2023-10-02 13:17:00,133.075,133.075,133.075,133.075,109.0,BURL +2023-10-02 13:16:00,133.0,133.07,132.97,133.07,1664.0,BURL +2023-10-02 13:15:00,132.885,132.96,132.885,132.96,1786.0,BURL +2023-10-02 13:14:00,132.82,132.92,132.82,132.91,1672.0,BURL +2023-10-02 13:13:00,132.79,132.81,132.79,132.81,389.0,BURL +2023-10-02 13:12:00,132.83,132.84,132.83,132.84,770.0,BURL +2023-10-02 13:11:00,132.97,132.97,132.97,132.97,425.0,BURL +2023-10-02 13:10:00,133.03,133.03,133.03,133.03,323.0,BURL +2023-10-02 13:09:00,133.1,133.1,133.02,133.02,1193.0,BURL +2023-10-02 13:08:00,133.1,133.1,133.1,133.1,296.0,BURL +2023-10-02 13:07:00,133.02,133.085,133.02,133.085,316.0,BURL +2023-10-02 13:06:00,133.095,133.12,133.02,133.12,1692.0,BURL +2023-10-02 13:05:00,133.265,133.29,133.08,133.08,3385.0,BURL +2023-10-02 13:04:00,133.32,133.32,133.27,133.27,1089.0,BURL +2023-10-02 13:03:00,133.38,133.385,133.38,133.385,651.0,BURL +2023-10-02 13:02:00,133.3,133.31,133.3,133.31,306.0,BURL +2023-10-02 13:01:00,133.18,133.29,133.18,133.29,705.0,BURL +2023-10-02 13:00:00,133.115,133.115,133.115,133.115,580.0,BURL +2023-10-02 12:59:00,133.035,133.08,133.035,133.08,314.0,BURL +2023-10-02 12:58:00,132.91,133.08,132.91,133.08,1914.0,BURL +2023-10-02 12:55:00,132.715,132.88,132.715,132.87,2675.0,BURL +2023-10-02 12:54:00,132.69,132.69,132.69,132.69,373.0,BURL +2023-10-02 12:53:00,132.74,132.745,132.7,132.745,529.0,BURL +2023-10-02 12:52:00,132.8,132.8,132.8,132.8,221.0,BURL +2023-10-02 12:51:00,132.81,132.83,132.8,132.83,828.0,BURL +2023-10-02 12:50:00,132.87,132.89,132.87,132.89,775.0,BURL +2023-10-02 12:49:00,132.94,132.99,132.91,132.91,1843.0,BURL +2023-10-02 12:48:00,133.0,133.01,132.94,133.01,2111.0,BURL +2023-10-02 12:46:00,132.99,132.99,132.93,132.93,465.0,BURL +2023-10-02 12:43:00,132.966,133.04,132.94,133.025,1284.0,BURL +2023-10-02 12:42:00,132.95,132.95,132.95,132.95,342.0,BURL +2023-10-02 12:41:00,133.06,133.06,133.06,133.06,186.0,BURL +2023-10-02 12:40:00,133.21,133.21,133.05,133.05,1807.0,BURL +2023-10-02 12:38:00,133.15,133.22,133.15,133.215,1051.0,BURL +2023-10-02 12:37:00,133.21,133.21,133.21,133.21,864.0,BURL +2023-10-02 12:36:00,133.14,133.28,133.11,133.28,1762.0,BURL +2023-10-02 12:35:00,133.015,133.24,133.015,133.24,2921.0,BURL +2023-10-02 12:34:00,133.02,133.02,132.95,132.95,598.0,BURL +2023-10-02 12:33:00,133.0,133.0,133.0,133.0,358.0,BURL +2023-10-02 12:32:00,133.045,133.045,133.045,133.045,103.0,BURL +2023-10-02 12:31:00,133.02,133.08,133.02,133.08,755.0,BURL +2023-10-02 12:30:00,133.07,133.07,133.02,133.02,200.0,BURL +2023-10-02 12:29:00,133.03,133.09,133.025,133.09,1402.0,BURL +2023-10-02 12:28:00,133.09,133.09,132.94,132.94,1760.0,BURL +2023-10-02 12:27:00,133.18,133.18,133.18,133.18,117.0,BURL +2023-10-02 12:26:00,133.195,133.195,133.195,133.195,796.0,BURL +2023-10-02 12:25:00,133.22,133.22,133.16,133.16,457.0,BURL +2023-10-02 12:24:00,133.04,133.175,133.04,133.15,790.0,BURL +2023-10-02 12:23:00,132.96,133.06,132.93,133.01,1837.0,BURL +2023-10-02 12:22:00,132.92,133.04,132.92,132.995,3341.0,BURL +2023-10-02 12:21:00,132.88,132.88,132.88,132.88,232.0,BURL +2023-10-02 12:20:00,132.925,132.925,132.85,132.89,1593.0,BURL +2023-10-02 12:19:00,132.92,132.92,132.89,132.89,1229.0,BURL +2023-10-02 12:18:00,133.06,133.06,133.03,133.03,1133.0,BURL +2023-10-02 12:17:00,133.135,133.135,133.135,133.135,219.0,BURL +2023-10-02 12:16:00,133.09,133.133,133.09,133.1,927.0,BURL +2023-10-02 12:15:00,133.185,133.185,133.18,133.18,385.0,BURL +2023-10-02 12:14:00,133.19,133.2,133.19,133.2,573.0,BURL +2023-10-02 12:13:00,133.21,133.21,133.21,133.21,193.0,BURL +2023-10-02 12:12:00,133.134,133.19,133.11,133.19,603.0,BURL +2023-10-02 12:11:00,132.95,133.1,132.95,133.1,2079.0,BURL +2023-10-02 12:10:00,133.035,133.035,132.94,132.94,2948.0,BURL +2023-10-02 12:08:00,132.96,133.04,132.96,133.04,1495.0,BURL +2023-10-02 12:07:00,132.95,132.985,132.885,132.885,2028.0,BURL +2023-10-02 12:06:00,133.012,133.08,133.0,133.075,1749.0,BURL +2023-10-02 12:05:00,133.11,133.12,133.11,133.115,745.0,BURL +2023-10-02 12:04:00,133.41,133.41,133.195,133.195,5788.0,BURL +2023-10-02 12:03:00,133.42,133.42,133.4,133.4,403.0,BURL +2023-10-02 12:02:00,133.46,133.49,133.46,133.49,272.0,BURL +2023-10-02 12:01:00,133.46,133.47,133.46,133.47,455.0,BURL +2023-10-02 12:00:00,133.24,133.38,133.24,133.36,999.0,BURL +2023-10-02 11:58:00,133.2,133.21,133.2,133.21,1134.0,BURL +2023-10-02 11:56:00,133.305,133.37,133.26,133.295,1415.0,BURL +2023-10-02 11:55:00,133.29,133.36,133.29,133.34,1127.0,BURL +2023-10-02 11:54:00,133.095,133.22,133.095,133.188,1106.0,BURL +2023-10-02 11:53:00,133.2,133.2,133.1,133.1,1526.0,BURL +2023-10-02 11:52:00,133.14,133.35,133.14,133.21,2520.0,BURL +2023-10-02 11:51:00,133.195,133.195,133.01,133.154,1516.0,BURL +2023-10-02 11:50:00,133.26,133.27,133.15,133.15,2715.0,BURL +2023-10-02 11:49:00,133.35,133.38,133.33,133.36,2250.0,BURL +2023-10-02 11:48:00,133.345,133.345,133.24,133.29,784.0,BURL +2023-10-02 11:47:00,133.2,133.26,133.19,133.26,1465.0,BURL +2023-10-02 11:46:00,133.305,133.305,133.2,133.2,620.0,BURL +2023-10-02 11:45:00,133.295,133.295,133.24,133.24,714.0,BURL +2023-10-02 11:44:00,133.54,133.555,133.37,133.37,1603.0,BURL +2023-10-02 11:43:00,133.39,133.54,133.28,133.54,3183.0,BURL +2023-10-02 11:42:00,133.5,133.59,133.36,133.535,3507.0,BURL +2023-10-02 11:41:00,133.24,133.4,133.19,133.4,1834.0,BURL +2023-10-02 11:40:00,133.12,133.29,133.06,133.19,3917.0,BURL +2023-10-02 11:38:00,133.13,133.13,133.13,133.13,222.0,BURL +2023-10-02 11:37:00,133.54,133.54,133.12,133.12,2525.0,BURL +2023-10-02 11:36:00,133.72,133.72,133.53,133.545,1440.0,BURL +2023-10-02 11:35:00,133.9,133.9,133.77,133.81,1788.0,BURL +2023-10-02 11:34:00,133.58,133.84,133.58,133.81,4584.0,BURL +2023-10-02 11:33:00,133.605,133.605,133.605,133.605,247.0,BURL +2023-10-02 11:32:00,133.51,133.57,133.47,133.57,1131.0,BURL +2023-10-02 11:31:00,133.715,133.715,133.56,133.56,1334.0,BURL +2023-10-02 11:30:00,133.75,133.75,133.7,133.73,859.0,BURL +2023-10-02 11:29:00,133.8,133.8,133.74,133.74,681.0,BURL +2023-10-02 11:28:00,133.775,133.89,133.77,133.89,757.0,BURL +2023-10-02 11:27:00,133.78,133.79,133.77,133.77,848.0,BURL +2023-10-02 11:26:00,133.75,133.75,133.75,133.75,154.0,BURL +2023-10-02 11:25:00,133.87,133.92,133.81,133.82,1314.0,BURL +2023-10-02 11:23:00,133.845,133.845,133.835,133.835,429.0,BURL +2023-10-02 11:21:00,133.445,133.825,133.445,133.825,2031.0,BURL +2023-10-02 11:20:00,133.475,133.475,133.475,133.475,244.0,BURL +2023-10-02 11:19:00,133.46,133.46,133.46,133.46,554.0,BURL +2023-10-02 11:18:00,133.39,133.39,133.28,133.28,447.0,BURL +2023-10-02 11:17:00,133.42,133.42,133.37,133.37,785.0,BURL +2023-10-02 11:15:00,133.37,133.51,133.37,133.5,824.0,BURL +2023-10-02 11:14:00,133.41,133.41,133.36,133.36,1442.0,BURL +2023-10-02 11:13:00,133.32,133.46,133.31,133.43,1606.0,BURL +2023-10-02 11:12:00,133.31,133.33,133.25,133.25,687.0,BURL +2023-10-02 11:11:00,133.26,133.3,133.26,133.3,788.0,BURL +2023-10-02 11:10:00,133.285,133.285,133.285,133.285,314.0,BURL +2023-10-02 11:09:00,133.29,133.29,133.12,133.12,618.0,BURL +2023-10-02 11:08:00,133.38,133.38,133.12,133.29,722.0,BURL +2023-10-02 11:07:00,133.2,133.53,133.2,133.53,2004.0,BURL +2023-10-02 11:06:00,133.33,133.33,133.315,133.315,477.0,BURL +2023-10-02 11:05:00,133.31,133.31,133.18,133.24,914.0,BURL +2023-10-02 11:04:00,133.45,133.5,133.45,133.5,1725.0,BURL +2023-10-02 11:03:00,133.16,133.395,133.16,133.395,1332.0,BURL +2023-10-02 11:02:00,133.11,133.23,133.11,133.23,1824.0,BURL +2023-10-02 11:01:00,133.08,133.1,133.05,133.05,867.0,BURL +2023-10-02 11:00:00,132.95,133.015,132.95,133.015,415.0,BURL +2023-10-02 10:59:00,133.07,133.07,132.94,132.94,1031.0,BURL +2023-10-02 10:58:00,132.82,133.04,132.81,133.04,2548.0,BURL +2023-10-02 10:57:00,132.97,133.08,132.87,132.87,698.0,BURL +2023-10-02 10:56:00,133.12,133.12,133.12,133.12,167.0,BURL +2023-10-02 10:55:00,133.33,133.33,133.22,133.22,756.0,BURL +2023-10-02 10:54:00,133.52,133.52,133.33,133.36,1236.0,BURL +2023-10-02 10:53:00,133.73,133.73,133.73,133.73,580.0,BURL +2023-10-02 10:52:00,133.72,133.72,133.72,133.72,384.0,BURL +2023-10-02 10:51:00,133.79,133.79,133.69,133.69,889.0,BURL +2023-10-02 10:50:00,133.94,133.94,133.8,133.8,389.0,BURL +2023-10-02 10:49:00,134.005,134.005,133.92,133.92,577.0,BURL +2023-10-02 10:48:00,133.89,134.025,133.89,134.025,1926.0,BURL +2023-10-02 10:47:00,133.79,133.84,133.64,133.825,1541.0,BURL +2023-10-02 10:46:00,134.02,134.02,133.87,133.87,599.0,BURL +2023-10-02 10:45:00,134.01,134.07,133.98,133.98,1119.0,BURL +2023-10-02 10:44:00,133.93,134.02,133.93,134.02,1537.0,BURL +2023-10-02 10:43:00,134.05,134.05,133.88,133.88,1833.0,BURL +2023-10-02 10:42:00,134.22,134.245,134.22,134.235,1052.0,BURL +2023-10-02 10:41:00,134.2,134.33,134.1,134.235,27840.0,BURL +2023-10-02 10:40:00,134.23,134.3,134.23,134.24,882.0,BURL +2023-10-02 10:39:00,134.14,134.14,134.03,134.14,1353.0,BURL +2023-10-02 10:38:00,134.38,134.38,134.22,134.22,1487.0,BURL +2023-10-02 10:37:00,134.53,134.53,134.35,134.36,1040.0,BURL +2023-10-02 10:36:00,134.48,134.58,134.48,134.58,1247.0,BURL +2023-10-02 10:35:00,134.525,134.6,134.39,134.465,2429.0,BURL +2023-10-02 10:34:00,134.45,134.6,134.45,134.45,1181.0,BURL +2023-10-02 10:33:00,134.46,134.6,134.45,134.46,1270.0,BURL +2023-10-02 10:32:00,134.56,134.62,134.53,134.53,5817.0,BURL +2023-10-02 10:31:00,134.5,134.58,134.42,134.58,1549.0,BURL +2023-10-02 10:30:00,134.4,134.53,134.36,134.455,1625.0,BURL +2023-10-02 10:29:00,134.57,134.57,134.41,134.49,1274.0,BURL +2023-10-02 10:28:00,134.66,134.66,134.66,134.66,343.0,BURL +2023-10-02 10:27:00,134.755,134.755,134.56,134.56,799.0,BURL +2023-10-02 10:26:00,135.04,135.04,134.78,134.78,1677.0,BURL +2023-10-02 10:25:00,134.692,134.96,134.692,134.96,1244.0,BURL +2023-10-02 10:24:00,134.73,134.84,134.73,134.84,1520.0,BURL +2023-10-02 10:23:00,134.44,134.575,134.44,134.575,1206.0,BURL +2023-10-02 10:22:00,134.53,134.53,134.42,134.42,1370.0,BURL +2023-10-02 10:21:00,134.605,134.605,134.605,134.605,322.0,BURL +2023-10-02 10:20:00,134.53,134.53,134.53,134.53,409.0,BURL +2023-10-02 10:19:00,134.69,134.69,134.59,134.64,1081.0,BURL +2023-10-02 10:18:00,134.79,134.81,134.75,134.81,490.0,BURL +2023-10-02 10:17:00,134.55,134.55,134.55,134.55,303.0,BURL +2023-10-02 10:16:00,134.69,134.75,134.66,134.7,2051.0,BURL +2023-10-02 10:15:00,134.555,134.57,134.555,134.57,912.0,BURL +2023-10-02 10:14:00,134.46,134.59,134.44,134.59,1522.0,BURL +2023-10-02 10:13:00,134.46,134.46,134.46,134.46,199.0,BURL +2023-10-02 10:11:00,134.62,134.62,134.55,134.59,674.0,BURL +2023-10-02 10:10:00,134.6,134.68,134.49,134.59,2859.0,BURL +2023-10-02 10:09:00,134.64,134.64,134.64,134.64,317.0,BURL +2023-10-02 10:08:00,134.395,134.53,134.305,134.53,596.0,BURL +2023-10-02 10:07:00,134.47,134.485,134.39,134.39,3880.0,BURL +2023-10-02 10:06:00,134.57,134.58,134.54,134.58,744.0,BURL +2023-10-02 10:05:00,134.78,134.78,134.66,134.66,746.0,BURL +2023-10-02 10:04:00,134.86,134.86,134.7,134.79,1720.0,BURL +2023-10-02 10:03:00,134.78,134.9,134.7,134.89,2102.0,BURL +2023-10-02 10:02:00,134.65,134.765,134.52,134.635,1023.0,BURL +2023-10-02 10:01:00,134.54,134.54,134.54,134.54,274.0,BURL +2023-10-02 10:00:00,133.81,134.41,133.81,134.41,2645.0,BURL +2023-10-02 09:59:00,133.78,134.06,133.78,133.935,1407.0,BURL +2023-10-02 09:58:00,134.03,134.03,133.68,133.775,1770.0,BURL +2023-10-02 09:57:00,133.65,133.875,133.65,133.875,2059.0,BURL +2023-10-02 09:56:00,133.75,133.75,133.75,133.75,258.0,BURL +2023-10-02 09:55:00,133.56,133.655,133.56,133.655,1178.0,BURL +2023-10-02 09:54:00,133.295,133.59,133.295,133.535,7991.0,BURL +2023-10-02 09:52:00,133.4,133.4,133.16,133.22,1352.0,BURL +2023-10-02 09:50:00,133.95,134.095,133.58,133.72,3656.0,BURL +2023-10-02 09:49:00,133.96,134.16,133.76,133.86,4439.0,BURL +2023-10-02 09:48:00,133.935,133.96,133.935,133.96,637.0,BURL +2023-10-02 09:46:00,134.08,134.17,133.94,133.94,1318.0,BURL +2023-10-02 09:45:00,133.9,133.9,133.89,133.89,12551.0,BURL +2023-10-02 09:44:00,133.64,134.04,133.64,133.935,1523.0,BURL +2023-10-02 09:42:00,133.98,133.99,133.35,133.65,8439.0,BURL +2023-10-02 09:41:00,133.82,133.82,133.815,133.815,903.0,BURL +2023-10-02 09:40:00,134.34,134.41,133.83,133.83,3268.0,BURL +2023-10-02 09:37:00,134.5,134.5,134.5,134.5,133.0,BURL +2023-10-02 09:33:00,134.655,134.74,134.655,134.74,388.0,BURL +2023-10-02 09:32:00,134.375,134.375,134.375,134.375,107.0,BURL +2023-10-02 09:31:00,134.24,134.5,134.23,134.315,2337.0,BURL +2023-10-02 09:30:00,134.88,134.88,133.46,134.22,13721.0,BURL +2023-10-02 08:06:00,136.0,136.0,136.0,136.0,1.0,BURL +2023-09-29 19:06:00,134.68,134.68,134.68,134.68,1.0,BURL +2023-09-29 19:00:00,135.3,135.3,135.3,135.3,103762.0,BURL +2023-09-29 18:30:00,135.3,135.3,135.3,135.3,103762.0,BURL +2023-09-29 18:14:00,136.07,136.07,136.07,136.07,2.0,BURL +2023-09-29 18:06:00,135.3,135.3,135.3,135.3,29.0,BURL +2023-09-29 16:57:00,136.09,136.09,136.09,136.09,25.0,BURL +2023-09-29 16:49:00,135.3,135.3,135.3,135.3,68751.0,BURL +2023-09-29 16:42:00,135.3,135.3,135.3,135.3,9619.0,BURL +2023-09-29 16:20:00,135.3,135.3,135.3,135.3,700.0,BURL +2023-09-29 16:10:00,135.3,135.3,135.3,135.3,103762.0,BURL +2023-09-29 16:03:00,135.3,135.3,135.3,135.3,2830.0,BURL +2023-09-29 16:02:00,135.3,135.3,135.3,135.3,528.0,BURL +2023-09-29 16:01:00,135.3,135.3,135.3,135.3,289.0,BURL +2023-09-29 16:00:00,135.3,135.3,135.28,135.3,216705.0,BURL +2023-09-29 15:59:00,135.26,135.31,135.22,135.3,31788.0,BURL +2023-09-29 15:58:00,135.36,135.36,135.25,135.27,23278.0,BURL +2023-09-29 15:57:00,135.09,135.37,135.09,135.355,19391.0,BURL +2023-09-29 15:56:00,135.18,135.22,135.0,135.105,28808.0,BURL +2023-09-29 15:55:00,135.45,135.45,135.13,135.225,14843.0,BURL +2023-09-29 15:54:00,135.695,135.695,135.46,135.48,10764.0,BURL +2023-09-29 15:53:00,135.81,135.81,135.66,135.71,8870.0,BURL +2023-09-29 15:52:00,135.88,135.89,135.8,135.82,4946.0,BURL +2023-09-29 15:51:00,135.905,135.905,135.78,135.84,7272.0,BURL +2023-09-29 15:50:00,135.72,135.97,135.72,135.88,6133.0,BURL +2023-09-29 15:49:00,135.57,135.69,135.57,135.68,2431.0,BURL +2023-09-29 15:48:00,135.585,135.585,135.49,135.55,5304.0,BURL +2023-09-29 15:47:00,135.585,135.615,135.52,135.59,4318.0,BURL +2023-09-29 15:46:00,135.38,135.54,135.372,135.54,2576.0,BURL +2023-09-29 15:45:00,135.285,135.38,135.285,135.38,3638.0,BURL +2023-09-29 15:44:00,135.33,135.34,135.26,135.325,2970.0,BURL +2023-09-29 15:43:00,135.28,135.35,135.21,135.27,5386.0,BURL +2023-09-29 15:42:00,135.35,135.41,135.305,135.312,1967.0,BURL +2023-09-29 15:41:00,135.48,135.48,135.355,135.355,2427.0,BURL +2023-09-29 15:40:00,135.515,135.54,135.48,135.48,1820.0,BURL +2023-09-29 15:39:00,135.35,135.53,135.35,135.51,2859.0,BURL +2023-09-29 15:38:00,135.445,135.465,135.41,135.41,1319.0,BURL +2023-09-29 15:37:00,135.415,135.48,135.415,135.45,2332.0,BURL +2023-09-29 15:36:00,135.42,135.45,135.39,135.41,1691.0,BURL +2023-09-29 15:35:00,135.29,135.43,135.24,135.43,2988.0,BURL +2023-09-29 15:34:00,135.31,135.32,135.31,135.32,954.0,BURL +2023-09-29 15:33:00,135.425,135.425,135.32,135.34,2228.0,BURL +2023-09-29 15:32:00,135.465,135.5,135.41,135.41,2895.0,BURL +2023-09-29 15:31:00,135.42,135.47,135.42,135.46,950.0,BURL +2023-09-29 15:30:00,135.505,135.55,135.43,135.43,4544.0,BURL +2023-09-29 15:29:00,135.54,135.54,135.45,135.5,1826.0,BURL +2023-09-29 15:28:00,135.36,135.51,135.36,135.51,2253.0,BURL +2023-09-29 15:27:00,135.32,135.37,135.28,135.37,2186.0,BURL +2023-09-29 15:26:00,135.47,135.47,135.36,135.36,2365.0,BURL +2023-09-29 15:25:00,135.52,135.54,135.49,135.54,874.0,BURL +2023-09-29 15:23:00,135.58,135.58,135.54,135.54,767.0,BURL +2023-09-29 15:22:00,135.58,135.58,135.535,135.535,829.0,BURL +2023-09-29 15:21:00,135.68,135.69,135.62,135.62,2433.0,BURL +2023-09-29 15:20:00,135.63,135.63,135.59,135.59,963.0,BURL +2023-09-29 15:19:00,135.68,135.71,135.68,135.71,930.0,BURL +2023-09-29 15:18:00,135.74,135.74,135.735,135.735,681.0,BURL +2023-09-29 15:17:00,135.66,135.66,135.66,135.66,229.0,BURL +2023-09-29 15:16:00,135.74,135.74,135.65,135.66,2017.0,BURL +2023-09-29 15:15:00,135.645,135.77,135.645,135.77,1660.0,BURL +2023-09-29 15:14:00,135.69,135.69,135.63,135.65,1152.0,BURL +2023-09-29 15:13:00,135.68,135.75,135.68,135.735,2743.0,BURL +2023-09-29 15:12:00,135.64,135.64,135.63,135.63,559.0,BURL +2023-09-29 15:11:00,135.58,135.58,135.575,135.575,546.0,BURL +2023-09-29 15:10:00,135.54,135.54,135.53,135.54,612.0,BURL +2023-09-29 15:09:00,135.64,135.64,135.6,135.6,627.0,BURL +2023-09-29 15:08:00,135.59,135.66,135.59,135.66,1584.0,BURL +2023-09-29 15:07:00,135.59,135.59,135.55,135.55,484.0,BURL +2023-09-29 15:06:00,135.72,135.72,135.6,135.61,2083.0,BURL +2023-09-29 15:05:00,135.66,135.69,135.66,135.66,1239.0,BURL +2023-09-29 15:03:00,135.98,135.98,135.78,135.78,4560.0,BURL +2023-09-29 15:02:00,136.02,136.02,136.0,136.0,1209.0,BURL +2023-09-29 15:01:00,136.19,136.19,136.115,136.115,1130.0,BURL +2023-09-29 15:00:00,135.99,136.11,135.99,136.11,760.0,BURL +2023-09-29 14:59:00,135.87,135.93,135.87,135.93,1194.0,BURL +2023-09-29 14:58:00,135.91,136.0,135.895,135.895,2625.0,BURL +2023-09-29 14:57:00,135.69,135.87,135.68,135.87,2057.0,BURL +2023-09-29 14:56:00,135.6,135.63,135.6,135.63,7469.0,BURL +2023-09-29 14:55:00,135.51,135.54,135.51,135.54,433.0,BURL +2023-09-29 14:54:00,135.49,135.505,135.46,135.46,1469.0,BURL +2023-09-29 14:53:00,135.45,135.45,135.44,135.45,805.0,BURL +2023-09-29 14:51:00,135.42,135.42,135.405,135.405,505.0,BURL +2023-09-29 14:50:00,135.37,135.37,135.37,135.37,242.0,BURL +2023-09-29 14:49:00,135.48,135.48,135.39,135.39,1778.0,BURL +2023-09-29 14:48:00,135.55,135.55,135.48,135.5,1317.0,BURL +2023-09-29 14:47:00,135.53,135.53,135.53,135.53,469.0,BURL +2023-09-29 14:45:00,135.628,135.628,135.56,135.56,987.0,BURL +2023-09-29 14:43:00,135.5,135.5,135.5,135.5,471.0,BURL +2023-09-29 14:42:00,135.42,135.485,135.42,135.485,346.0,BURL +2023-09-29 14:41:00,135.48,135.48,135.38,135.38,1378.0,BURL +2023-09-29 14:40:00,135.4,135.47,135.39,135.47,1064.0,BURL +2023-09-29 14:39:00,135.35,135.37,135.31,135.31,2485.0,BURL +2023-09-29 14:38:00,135.408,135.408,135.407,135.407,247.0,BURL +2023-09-29 14:37:00,135.33,135.37,135.33,135.37,517.0,BURL +2023-09-29 14:36:00,135.33,135.33,135.325,135.325,567.0,BURL +2023-09-29 14:35:00,135.27,135.32,135.27,135.32,653.0,BURL +2023-09-29 14:34:00,135.26,135.31,135.225,135.225,1230.0,BURL +2023-09-29 14:33:00,135.145,135.23,135.1,135.23,1385.0,BURL +2023-09-29 14:32:00,135.15,135.15,135.1,135.1,896.0,BURL +2023-09-29 14:31:00,135.125,135.24,135.125,135.24,2050.0,BURL +2023-09-29 14:29:00,135.16,135.16,135.14,135.14,1306.0,BURL +2023-09-29 14:28:00,135.24,135.24,135.24,135.24,753.0,BURL +2023-09-29 14:27:00,135.325,135.325,135.325,135.325,190.0,BURL +2023-09-29 14:25:00,135.35,135.35,135.33,135.33,556.0,BURL +2023-09-29 14:23:00,135.33,135.39,135.22,135.27,5195.0,BURL +2023-09-29 14:22:00,135.28,135.36,135.26,135.36,1865.0,BURL +2023-09-29 14:21:00,135.29,135.33,135.29,135.33,1060.0,BURL +2023-09-29 14:20:00,135.18,135.32,135.18,135.32,1219.0,BURL +2023-09-29 14:19:00,135.21,135.21,135.21,135.21,222.0,BURL +2023-09-29 14:18:00,135.21,135.21,135.21,135.21,155.0,BURL +2023-09-29 14:17:00,135.285,135.285,135.27,135.27,697.0,BURL +2023-09-29 14:15:00,135.25,135.26,135.24,135.24,1100.0,BURL +2023-09-29 14:14:00,135.27,135.33,135.26,135.3,1551.0,BURL +2023-09-29 14:12:00,135.14,135.215,135.14,135.215,3026.0,BURL +2023-09-29 14:11:00,135.19,135.205,135.0,135.09,7108.0,BURL +2023-09-29 14:10:00,135.12,135.18,135.0,135.18,6485.0,BURL +2023-09-29 14:09:00,135.22,135.23,135.06,135.1,1600.0,BURL +2023-09-29 14:08:00,135.29,135.31,135.235,135.235,1221.0,BURL +2023-09-29 14:06:00,135.02,135.24,135.0,135.225,4019.0,BURL +2023-09-29 14:05:00,135.15,135.15,135.09,135.09,590.0,BURL +2023-09-29 14:04:00,135.135,135.18,135.135,135.17,1031.0,BURL +2023-09-29 14:03:00,135.08,135.08,135.08,135.08,248.0,BURL +2023-09-29 14:02:00,135.19,135.19,135.08,135.08,955.0,BURL +2023-09-29 14:01:00,135.24,135.24,135.19,135.21,1071.0,BURL +2023-09-29 14:00:00,135.33,135.33,135.32,135.32,825.0,BURL +2023-09-29 13:58:00,135.42,135.42,135.32,135.33,1771.0,BURL +2023-09-29 13:57:00,135.48,135.48,135.45,135.45,1319.0,BURL +2023-09-29 13:56:00,135.515,135.57,135.515,135.57,1088.0,BURL +2023-09-29 13:55:00,135.45,135.45,135.45,135.45,367.0,BURL +2023-09-29 13:54:00,135.48,135.48,135.36,135.36,508.0,BURL +2023-09-29 13:53:00,135.33,135.46,135.33,135.46,2140.0,BURL +2023-09-29 13:52:00,135.38,135.38,135.38,135.38,464.0,BURL +2023-09-29 13:49:00,135.46,135.46,135.31,135.31,829.0,BURL +2023-09-29 13:48:00,135.461,135.5,135.43,135.45,3739.0,BURL +2023-09-29 13:46:00,135.415,135.5,135.415,135.49,1962.0,BURL +2023-09-29 13:45:00,135.43,135.46,135.385,135.445,1986.0,BURL +2023-09-29 13:44:00,135.5,135.5,135.49,135.49,378.0,BURL +2023-09-29 13:43:00,135.43,135.59,135.43,135.58,2071.0,BURL +2023-09-29 13:42:00,135.375,135.375,135.335,135.335,396.0,BURL +2023-09-29 13:41:00,135.44,135.44,135.34,135.375,1350.0,BURL +2023-09-29 13:40:00,135.52,135.55,135.4,135.4,791.0,BURL +2023-09-29 13:39:00,135.565,135.61,135.525,135.525,634.0,BURL +2023-09-29 13:38:00,135.65,135.675,135.6,135.62,931.0,BURL +2023-09-29 13:37:00,135.74,135.78,135.7,135.76,1038.0,BURL +2023-09-29 13:36:00,135.85,135.87,135.68,135.78,3558.0,BURL +2023-09-29 13:35:00,135.71,135.79,135.69,135.79,2808.0,BURL +2023-09-29 13:34:00,135.74,135.74,135.74,135.74,118.0,BURL +2023-09-29 13:33:00,135.865,135.865,135.8,135.8,1236.0,BURL +2023-09-29 13:32:00,136.01,136.01,135.87,135.87,1906.0,BURL +2023-09-29 13:31:00,135.95,135.95,135.947,135.95,1150.0,BURL +2023-09-29 13:30:00,135.98,136.02,135.92,136.02,1957.0,BURL +2023-09-29 13:29:00,135.98,136.02,135.98,136.02,845.0,BURL +2023-09-29 13:28:00,135.93,135.93,135.93,135.93,414.0,BURL +2023-09-29 13:27:00,135.795,135.915,135.795,135.915,494.0,BURL +2023-09-29 13:26:00,135.77,135.79,135.77,135.79,632.0,BURL +2023-09-29 13:25:00,135.765,135.765,135.64,135.677,2185.0,BURL +2023-09-29 13:24:00,135.59,135.64,135.59,135.64,766.0,BURL +2023-09-29 13:23:00,135.64,135.65,135.54,135.65,1120.0,BURL +2023-09-29 13:22:00,135.585,135.62,135.585,135.615,1162.0,BURL +2023-09-29 13:21:00,135.435,135.62,135.435,135.62,2051.0,BURL +2023-09-29 13:20:00,135.4,135.47,135.4,135.47,890.0,BURL +2023-09-29 13:19:00,135.43,135.43,135.43,135.43,726.0,BURL +2023-09-29 13:18:00,135.435,135.435,135.34,135.425,3112.0,BURL +2023-09-29 13:17:00,135.41,135.44,135.41,135.435,1123.0,BURL +2023-09-29 13:16:00,135.38,135.38,135.38,135.38,251.0,BURL +2023-09-29 13:15:00,135.32,135.355,135.26,135.32,1625.0,BURL +2023-09-29 13:13:00,135.265,135.265,135.265,135.265,348.0,BURL +2023-09-29 13:12:00,135.19,135.32,135.14,135.29,2449.0,BURL +2023-09-29 13:11:00,135.205,135.205,135.205,135.205,423.0,BURL +2023-09-29 13:10:00,135.22,135.22,135.21,135.21,304.0,BURL +2023-09-29 13:09:00,135.14,135.25,135.14,135.195,3074.0,BURL +2023-09-29 13:08:00,135.12,135.13,135.09,135.11,2192.0,BURL +2023-09-29 13:06:00,135.27,135.32,135.225,135.225,792.0,BURL +2023-09-29 13:05:00,135.35,135.35,135.31,135.33,1654.0,BURL +2023-09-29 13:04:00,135.395,135.45,135.395,135.45,668.0,BURL +2023-09-29 13:01:00,135.62,135.62,135.57,135.57,532.0,BURL +2023-09-29 13:00:00,135.87,135.87,135.74,135.74,2662.0,BURL +2023-09-29 12:59:00,135.89,135.89,135.89,135.89,302.0,BURL +2023-09-29 12:58:00,135.87,135.87,135.85,135.87,607.0,BURL +2023-09-29 12:57:00,135.88,135.88,135.88,135.88,226.0,BURL +2023-09-29 12:56:00,135.895,135.895,135.85,135.85,455.0,BURL +2023-09-29 12:54:00,135.9,135.9,135.9,135.9,609.0,BURL +2023-09-29 12:53:00,135.95,135.95,135.92,135.95,1710.0,BURL +2023-09-29 12:52:00,135.97,135.97,135.87,135.87,1891.0,BURL +2023-09-29 12:51:00,136.06,136.06,136.06,136.06,153.0,BURL +2023-09-29 12:49:00,136.035,136.1,136.035,136.1,781.0,BURL +2023-09-29 12:48:00,136.175,136.175,136.045,136.045,1832.0,BURL +2023-09-29 12:47:00,136.25,136.25,136.15,136.19,2794.0,BURL +2023-09-29 12:46:00,136.26,136.29,136.26,136.29,978.0,BURL +2023-09-29 12:45:00,136.195,136.195,136.17,136.17,308.0,BURL +2023-09-29 12:43:00,136.39,136.39,136.28,136.335,665.0,BURL +2023-09-29 12:42:00,136.44,136.44,136.29,136.29,1684.0,BURL +2023-09-29 12:41:00,136.485,136.5,136.485,136.5,650.0,BURL +2023-09-29 12:40:00,136.36,136.46,136.36,136.46,1294.0,BURL +2023-09-29 12:39:00,136.44,136.44,136.37,136.37,1118.0,BURL +2023-09-29 12:38:00,136.45,136.58,136.45,136.47,2515.0,BURL +2023-09-29 12:37:00,136.5,136.5,136.5,136.5,424.0,BURL +2023-09-29 12:36:00,136.41,136.445,136.41,136.445,1289.0,BURL +2023-09-29 12:35:00,136.395,136.395,136.38,136.38,663.0,BURL +2023-09-29 12:33:00,136.37,136.48,136.35,136.35,3415.0,BURL +2023-09-29 12:32:00,136.43,136.44,136.3,136.35,1959.0,BURL +2023-09-29 12:31:00,136.42,136.42,136.42,136.42,312.0,BURL +2023-09-29 12:30:00,136.43,136.43,136.43,136.43,476.0,BURL +2023-09-29 12:29:00,136.46,136.46,136.43,136.43,740.0,BURL +2023-09-29 12:28:00,136.49,136.49,136.475,136.475,603.0,BURL +2023-09-29 12:27:00,136.58,136.58,136.57,136.57,237.0,BURL +2023-09-29 12:26:00,136.61,136.61,136.56,136.57,590.0,BURL +2023-09-29 12:25:00,136.575,136.575,136.575,136.575,306.0,BURL +2023-09-29 12:24:00,136.775,136.775,136.605,136.605,1624.0,BURL +2023-09-29 12:23:00,136.81,136.81,136.76,136.77,1520.0,BURL +2023-09-29 12:22:00,136.815,136.815,136.815,136.815,233.0,BURL +2023-09-29 12:21:00,136.805,136.83,136.77,136.78,1220.0,BURL +2023-09-29 12:20:00,136.52,136.72,136.52,136.72,3018.0,BURL +2023-09-29 12:18:00,136.51,136.51,136.5,136.5,414.0,BURL +2023-09-29 12:17:00,136.45,136.45,136.37,136.44,1419.0,BURL +2023-09-29 12:16:00,136.34,136.46,136.335,136.46,980.0,BURL +2023-09-29 12:15:00,136.36,136.38,136.36,136.38,1460.0,BURL +2023-09-29 12:14:00,136.42,136.42,136.285,136.285,1746.0,BURL +2023-09-29 12:13:00,136.605,136.605,136.42,136.42,2299.0,BURL +2023-09-29 12:12:00,136.635,136.635,136.635,136.635,152.0,BURL +2023-09-29 12:10:00,136.59,136.595,136.59,136.595,750.0,BURL +2023-09-29 12:09:00,136.7,136.7,136.6,136.68,3369.0,BURL +2023-09-29 12:08:00,136.78,136.78,136.73,136.73,343.0,BURL +2023-09-29 12:07:00,136.62,136.74,136.62,136.74,714.0,BURL +2023-09-29 12:06:00,136.495,136.66,136.495,136.61,4686.0,BURL +2023-09-29 12:05:00,136.285,136.47,136.27,136.47,2894.0,BURL +2023-09-29 12:04:00,136.28,136.37,136.28,136.32,2279.0,BURL +2023-09-29 12:03:00,136.22,136.26,136.22,136.23,1999.0,BURL +2023-09-29 12:02:00,136.1,136.2,136.06,136.2,2480.0,BURL +2023-09-29 12:01:00,136.11,136.11,136.03,136.03,870.0,BURL +2023-09-29 12:00:00,136.04,136.13,136.04,136.13,1189.0,BURL +2023-09-29 11:59:00,136.14,136.15,135.98,136.015,3813.0,BURL +2023-09-29 11:58:00,136.02,136.08,136.01,136.08,1414.0,BURL +2023-09-29 11:57:00,136.015,136.015,136.01,136.01,309.0,BURL +2023-09-29 11:56:00,136.06,136.06,136.04,136.04,452.0,BURL +2023-09-29 11:55:00,136.0,136.0,136.0,136.0,594.0,BURL +2023-09-29 11:54:00,135.91,135.97,135.91,135.97,902.0,BURL +2023-09-29 11:53:00,136.01,136.01,135.89,135.89,3690.0,BURL +2023-09-29 11:52:00,136.1,136.1,136.01,136.035,1232.0,BURL +2023-09-29 11:51:00,136.1,136.2,136.1,136.115,4517.0,BURL +2023-09-29 11:50:00,136.13,136.16,136.13,136.15,2187.0,BURL +2023-09-29 11:49:00,136.21,136.21,136.12,136.125,2461.0,BURL +2023-09-29 11:47:00,136.26,136.26,136.26,136.26,272.0,BURL +2023-09-29 11:46:00,136.19,136.2,136.19,136.2,1163.0,BURL +2023-09-29 11:45:00,136.21,136.245,136.205,136.245,821.0,BURL +2023-09-29 11:44:00,136.165,136.22,136.165,136.22,1164.0,BURL +2023-09-29 11:43:00,136.15,136.2,136.14,136.175,1906.0,BURL +2023-09-29 11:42:00,136.315,136.315,136.25,136.26,944.0,BURL +2023-09-29 11:41:00,136.215,136.215,136.215,136.215,315.0,BURL +2023-09-29 11:40:00,136.18,136.23,136.17,136.215,1943.0,BURL +2023-09-29 11:39:00,136.06,136.06,136.06,136.06,260.0,BURL +2023-09-29 11:38:00,136.075,136.09,136.01,136.07,2055.0,BURL +2023-09-29 11:37:00,136.095,136.18,136.08,136.08,1406.0,BURL +2023-09-29 11:36:00,136.01,136.06,135.99,136.06,1485.0,BURL +2023-09-29 11:35:00,136.08,136.11,136.05,136.05,1735.0,BURL +2023-09-29 11:34:00,136.06,136.09,135.97,136.07,4538.0,BURL +2023-09-29 11:32:00,136.07,136.07,136.07,136.07,247.0,BURL +2023-09-29 11:31:00,136.04,136.1,136.04,136.04,1748.0,BURL +2023-09-29 11:30:00,135.98,135.98,135.98,135.98,446.0,BURL +2023-09-29 11:29:00,136.065,136.065,135.95,135.95,1288.0,BURL +2023-09-29 11:28:00,136.095,136.095,136.095,136.095,175.0,BURL +2023-09-29 11:27:00,136.22,136.22,136.09,136.09,1143.0,BURL +2023-09-29 11:26:00,136.39,136.39,136.27,136.355,3223.0,BURL +2023-09-29 11:23:00,136.17,136.32,136.125,136.32,3745.0,BURL +2023-09-29 11:22:00,136.115,136.115,136.115,136.115,449.0,BURL +2023-09-29 11:21:00,136.16,136.185,136.16,136.18,1733.0,BURL +2023-09-29 11:20:00,135.96,136.12,135.92,136.12,2448.0,BURL +2023-09-29 11:18:00,136.025,136.025,136.005,136.005,659.0,BURL +2023-09-29 11:17:00,135.87,136.02,135.87,135.995,3026.0,BURL +2023-09-29 11:15:00,135.82,135.82,135.785,135.8,903.0,BURL +2023-09-29 11:14:00,135.935,135.935,135.88,135.88,960.0,BURL +2023-09-29 11:13:00,136.04,136.04,135.94,135.94,1155.0,BURL +2023-09-29 11:12:00,135.99,136.04,135.93,136.01,13169.0,BURL +2023-09-29 11:11:00,135.92,136.04,135.92,136.04,1387.0,BURL +2023-09-29 11:10:00,136.065,136.065,135.89,135.89,1799.0,BURL +2023-09-29 11:09:00,136.095,136.13,136.04,136.13,1378.0,BURL +2023-09-29 11:08:00,136.23,136.23,136.06,136.1,4593.0,BURL +2023-09-29 11:07:00,136.15,136.225,136.15,136.225,1027.0,BURL +2023-09-29 11:05:00,136.025,136.08,136.02,136.08,2335.0,BURL +2023-09-29 11:04:00,136.11,136.11,136.11,136.11,256.0,BURL +2023-09-29 11:03:00,136.3,136.3,136.11,136.18,2543.0,BURL +2023-09-29 11:02:00,136.33,136.33,136.27,136.285,1171.0,BURL +2023-09-29 11:01:00,136.275,136.39,136.275,136.33,1540.0,BURL +2023-09-29 11:00:00,136.23,136.325,136.23,136.27,2933.0,BURL +2023-09-29 10:59:00,136.14,136.28,136.14,136.27,2454.0,BURL +2023-09-29 10:58:00,135.935,136.12,135.935,136.07,4075.0,BURL +2023-09-29 10:57:00,135.99,135.99,135.97,135.97,837.0,BURL +2023-09-29 10:56:00,136.155,136.155,136.065,136.065,744.0,BURL +2023-09-29 10:55:00,136.39,136.39,136.19,136.19,2466.0,BURL +2023-09-29 10:54:00,136.39,136.4,136.385,136.395,1412.0,BURL +2023-09-29 10:53:00,136.335,136.39,136.335,136.345,931.0,BURL +2023-09-29 10:52:00,136.46,136.46,136.32,136.33,2119.0,BURL +2023-09-29 10:51:00,136.505,136.55,136.48,136.51,2134.0,BURL +2023-09-29 10:50:00,136.44,136.51,136.42,136.51,1802.0,BURL +2023-09-29 10:48:00,136.45,136.45,136.342,136.342,1091.0,BURL +2023-09-29 10:47:00,136.71,136.725,136.47,136.47,3999.0,BURL +2023-09-29 10:46:00,136.58,136.77,136.53,136.77,8148.0,BURL +2023-09-29 10:45:00,136.4,136.56,136.385,136.56,3507.0,BURL +2023-09-29 10:44:00,136.4,136.4,136.4,136.4,302.0,BURL +2023-09-29 10:43:00,136.43,136.43,136.33,136.33,977.0,BURL +2023-09-29 10:42:00,136.4,136.43,136.397,136.43,859.0,BURL +2023-09-29 10:41:00,136.36,136.5,136.36,136.4,3411.0,BURL +2023-09-29 10:40:00,136.39,136.41,136.3,136.395,2167.0,BURL +2023-09-29 10:39:00,136.31,136.323,136.29,136.322,1663.0,BURL +2023-09-29 10:38:00,136.36,136.36,136.36,136.36,1200.0,BURL +2023-09-29 10:37:00,136.28,136.31,136.28,136.3,1054.0,BURL +2023-09-29 10:36:00,136.31,136.37,136.2,136.2,2034.0,BURL +2023-09-29 10:35:00,136.41,136.41,136.37,136.38,620.0,BURL +2023-09-29 10:34:00,136.68,136.68,136.38,136.44,4644.0,BURL +2023-09-29 10:33:00,136.53,136.675,136.53,136.675,1630.0,BURL +2023-09-29 10:32:00,136.43,136.48,136.43,136.48,2156.0,BURL +2023-09-29 10:31:00,136.55,136.55,136.51,136.51,1107.0,BURL +2023-09-29 10:30:00,136.595,136.595,136.595,136.595,112.0,BURL +2023-09-29 10:29:00,136.55,136.55,136.55,136.55,401.0,BURL +2023-09-29 10:28:00,136.58,136.65,136.58,136.625,1122.0,BURL +2023-09-29 10:26:00,136.38,136.63,136.3,136.63,3300.0,BURL +2023-09-29 10:24:00,136.55,136.55,136.42,136.43,3162.0,BURL +2023-09-29 10:23:00,136.665,136.665,136.665,136.665,379.0,BURL +2023-09-29 10:22:00,136.62,136.62,136.62,136.62,575.0,BURL +2023-09-29 10:21:00,136.66,136.698,136.5,136.51,1768.0,BURL +2023-09-29 10:20:00,136.58,136.58,136.58,136.58,710.0,BURL +2023-09-29 10:19:00,136.475,136.475,136.475,136.475,990.0,BURL +2023-09-29 10:18:00,136.63,136.64,136.43,136.43,1252.0,BURL +2023-09-29 10:17:00,136.34,136.59,136.34,136.54,1148.0,BURL +2023-09-29 10:16:00,136.05,136.34,136.04,136.26,3727.0,BURL +2023-09-29 10:15:00,135.94,136.17,135.875,136.11,2460.0,BURL +2023-09-29 10:14:00,135.935,135.935,135.935,135.935,330.0,BURL +2023-09-29 10:13:00,136.0,136.0,135.89,135.94,1781.0,BURL +2023-09-29 10:12:00,135.92,135.92,135.92,135.92,209.0,BURL +2023-09-29 10:11:00,135.89,135.975,135.89,135.92,1149.0,BURL +2023-09-29 10:10:00,136.11,136.11,135.965,135.99,2196.0,BURL +2023-09-29 10:09:00,136.215,136.33,136.13,136.22,5589.0,BURL +2023-09-29 10:08:00,136.19,136.28,136.19,136.22,771.0,BURL +2023-09-29 10:06:00,136.6,136.6,136.325,136.325,1290.0,BURL +2023-09-29 10:05:00,136.92,137.09,136.7,136.7,5900.0,BURL +2023-09-29 10:04:00,137.01,137.01,136.91,136.99,1573.0,BURL +2023-09-29 10:03:00,137.075,137.105,137.0,137.067,1044.0,BURL +2023-09-29 10:02:00,137.27,137.36,137.03,137.03,2876.0,BURL +2023-09-29 10:01:00,137.36,137.495,137.29,137.35,3008.0,BURL +2023-09-29 10:00:00,137.295,137.61,137.295,137.61,1760.0,BURL +2023-09-29 09:59:00,137.0,137.46,137.0,137.46,3372.0,BURL +2023-09-29 09:58:00,137.0,137.0,136.95,136.95,218.0,BURL +2023-09-29 09:57:00,136.92,137.01,136.92,136.98,6586.0,BURL +2023-09-29 09:56:00,136.97,136.97,136.97,136.97,478.0,BURL +2023-09-29 09:55:00,136.88,136.92,136.87,136.87,1425.0,BURL +2023-09-29 09:54:00,136.83,136.835,136.76,136.83,2811.0,BURL +2023-09-29 09:53:00,136.855,136.855,136.855,136.855,273.0,BURL +2023-09-29 09:52:00,136.855,136.93,136.855,136.855,666.0,BURL +2023-09-29 09:51:00,136.91,137.0,136.791,137.0,1055.0,BURL +2023-09-29 09:49:00,136.82,136.83,136.613,136.613,719.0,BURL +2023-09-29 09:48:00,136.85,136.85,136.61,136.61,5248.0,BURL +2023-09-29 09:46:00,136.845,136.845,136.605,136.605,1370.0,BURL +2023-09-29 09:45:00,136.76,136.855,136.76,136.85,858.0,BURL +2023-09-29 09:44:00,136.905,136.91,136.85,136.85,775.0,BURL +2023-09-29 09:43:00,136.68,137.03,136.64,137.03,1398.0,BURL +2023-09-29 09:42:00,136.89,136.97,136.17,136.93,9212.0,BURL +2023-09-29 09:41:00,137.01,137.01,137.01,137.01,450.0,BURL +2023-09-29 09:40:00,137.96,137.96,136.9,136.9,2388.0,BURL +2023-09-29 09:39:00,137.85,137.85,137.85,137.85,283.0,BURL +2023-09-29 09:37:00,136.5,137.0,136.5,137.0,3532.0,BURL +2023-09-29 09:36:00,136.8,137.065,136.36,136.455,3645.0,BURL +2023-09-29 09:35:00,136.41,137.25,136.41,137.24,4661.0,BURL +2023-09-29 09:34:00,136.62,136.62,136.19,136.19,6015.0,BURL +2023-09-29 09:33:00,136.245,136.445,136.245,136.26,854.0,BURL +2023-09-29 09:32:00,136.2,136.2,136.2,136.2,247.0,BURL +2023-09-29 09:30:00,136.12,136.12,136.12,136.12,2360.0,BURL +2023-09-29 08:55:00,137.29,137.29,133.504,133.504,10.0,BURL +2023-09-29 08:00:00,134.26,134.26,134.26,134.26,84365.0,BURL diff --git a/data/BUR_2023_10_21.csv b/data/BUR_2023_10_21.csv new file mode 100644 index 000000000..31b520d57 --- /dev/null +++ b/data/BUR_2023_10_21.csv @@ -0,0 +1,4609 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,12.38,12.38,12.38,12.38,44078.0,BUR +2023-10-20 18:30:00,12.38,12.38,12.38,12.38,44078.0,BUR +2023-10-20 16:10:00,12.38,12.38,12.38,12.38,44078.0,BUR +2023-10-20 16:00:00,12.38,12.39,12.38,12.38,91258.0,BUR +2023-10-20 15:59:00,12.375,12.39,12.37,12.38,12176.0,BUR +2023-10-20 15:58:00,12.375,12.38,12.375,12.38,1836.0,BUR +2023-10-20 15:57:00,12.395,12.395,12.38,12.38,11163.0,BUR +2023-10-20 15:56:00,12.395,12.4,12.395,12.395,1678.0,BUR +2023-10-20 15:55:00,12.395,12.4,12.395,12.395,1269.0,BUR +2023-10-20 15:54:00,12.385,12.4,12.385,12.395,4351.0,BUR +2023-10-20 15:53:00,12.385,12.385,12.38,12.38,837.0,BUR +2023-10-20 15:52:00,12.39,12.39,12.386,12.39,522.0,BUR +2023-10-20 15:51:00,12.39,12.39,12.389,12.389,1528.0,BUR +2023-10-20 15:50:00,12.389,12.39,12.37,12.39,7221.0,BUR +2023-10-20 15:49:00,12.385,12.385,12.385,12.385,339.0,BUR +2023-10-20 15:48:00,12.39,12.39,12.39,12.39,588.0,BUR +2023-10-20 15:47:00,12.385,12.39,12.385,12.389,1793.0,BUR +2023-10-20 15:46:00,12.385,12.389,12.385,12.389,1433.0,BUR +2023-10-20 15:45:00,12.38,12.385,12.38,12.385,714.0,BUR +2023-10-20 15:44:00,12.385,12.385,12.385,12.385,800.0,BUR +2023-10-20 15:43:00,12.385,12.385,12.385,12.385,632.0,BUR +2023-10-20 15:42:00,12.38,12.38,12.38,12.38,226.0,BUR +2023-10-20 15:41:00,12.38,12.38,12.38,12.38,611.0,BUR +2023-10-20 15:40:00,12.385,12.39,12.38,12.385,1533.0,BUR +2023-10-20 15:39:00,12.385,12.385,12.38,12.38,2557.0,BUR +2023-10-20 15:38:00,12.385,12.385,12.385,12.385,453.0,BUR +2023-10-20 15:37:00,12.385,12.385,12.385,12.385,107.0,BUR +2023-10-20 15:34:00,12.385,12.39,12.385,12.385,1204.0,BUR +2023-10-20 15:33:00,12.385,12.385,12.385,12.385,176.0,BUR +2023-10-20 15:32:00,12.385,12.385,12.385,12.385,100.0,BUR +2023-10-20 15:31:00,12.36,12.39,12.36,12.39,10420.0,BUR +2023-10-20 15:30:00,12.37,12.37,12.36,12.36,4472.0,BUR +2023-10-20 15:27:00,12.36,12.36,12.36,12.36,205.0,BUR +2023-10-20 15:26:00,12.345,12.36,12.335,12.36,3715.0,BUR +2023-10-20 15:25:00,12.36,12.36,12.345,12.349,1002.0,BUR +2023-10-20 15:23:00,12.36,12.36,12.36,12.36,654.0,BUR +2023-10-20 15:22:00,12.36,12.36,12.35,12.35,508.0,BUR +2023-10-20 15:21:00,12.36,12.36,12.36,12.36,343.0,BUR +2023-10-20 15:17:00,12.369,12.369,12.369,12.369,135.0,BUR +2023-10-20 15:16:00,12.36,12.37,12.36,12.36,2190.0,BUR +2023-10-20 15:15:00,12.351,12.351,12.351,12.351,1052.0,BUR +2023-10-20 15:14:00,12.355,12.36,12.355,12.36,389.0,BUR +2023-10-20 15:13:00,12.36,12.36,12.36,12.36,500.0,BUR +2023-10-20 15:11:00,12.35,12.35,12.35,12.35,111.0,BUR +2023-10-20 15:09:00,12.355,12.355,12.35,12.35,203.0,BUR +2023-10-20 15:08:00,12.345,12.36,12.34,12.359,1550.0,BUR +2023-10-20 15:07:00,12.36,12.36,12.35,12.35,3062.0,BUR +2023-10-20 15:05:00,12.35,12.36,12.34,12.36,1039.0,BUR +2023-10-20 15:04:00,12.33,12.34,12.33,12.34,1274.0,BUR +2023-10-20 15:03:00,12.33,12.35,12.33,12.345,952.0,BUR +2023-10-20 15:02:00,12.325,12.325,12.325,12.325,100.0,BUR +2023-10-20 15:01:00,12.33,12.33,12.325,12.33,625.0,BUR +2023-10-20 15:00:00,12.325,12.33,12.325,12.33,533.0,BUR +2023-10-20 14:59:00,12.325,12.325,12.32,12.325,914.0,BUR +2023-10-20 14:58:00,12.325,12.325,12.325,12.325,106.0,BUR +2023-10-20 14:57:00,12.325,12.325,12.325,12.325,548.0,BUR +2023-10-20 14:56:00,12.325,12.33,12.325,12.33,402.0,BUR +2023-10-20 14:55:00,12.33,12.33,12.33,12.33,1913.0,BUR +2023-10-20 14:54:00,12.33,12.33,12.324,12.324,206.0,BUR +2023-10-20 14:53:00,12.325,12.325,12.325,12.325,200.0,BUR +2023-10-20 14:50:00,12.325,12.325,12.325,12.325,100.0,BUR +2023-10-20 14:49:00,12.33,12.33,12.33,12.33,200.0,BUR +2023-10-20 14:47:00,12.33,12.33,12.33,12.33,1132.0,BUR +2023-10-20 14:43:00,12.34,12.34,12.34,12.34,496.0,BUR +2023-10-20 14:42:00,12.33,12.335,12.33,12.33,527.0,BUR +2023-10-20 14:40:00,12.34,12.34,12.34,12.34,892.0,BUR +2023-10-20 14:39:00,12.35,12.35,12.35,12.35,100.0,BUR +2023-10-20 14:37:00,12.35,12.36,12.35,12.355,943.0,BUR +2023-10-20 14:35:00,12.35,12.35,12.35,12.35,492.0,BUR +2023-10-20 14:33:00,12.34,12.345,12.34,12.345,1064.0,BUR +2023-10-20 14:32:00,12.33,12.33,12.33,12.33,600.0,BUR +2023-10-20 14:30:00,12.34,12.34,12.33,12.34,2351.0,BUR +2023-10-20 14:27:00,12.345,12.345,12.345,12.345,306.0,BUR +2023-10-20 14:25:00,12.35,12.35,12.34,12.34,764.0,BUR +2023-10-20 14:24:00,12.36,12.36,12.36,12.36,100.0,BUR +2023-10-20 14:23:00,12.35,12.36,12.35,12.36,223.0,BUR +2023-10-20 14:21:00,12.342,12.342,12.342,12.342,100.0,BUR +2023-10-20 14:20:00,12.35,12.35,12.35,12.35,181.0,BUR +2023-10-20 14:19:00,12.35,12.355,12.35,12.35,1329.0,BUR +2023-10-20 14:17:00,12.34,12.35,12.325,12.35,3530.0,BUR +2023-10-20 14:15:00,12.34,12.35,12.34,12.35,401.0,BUR +2023-10-20 14:14:00,12.34,12.34,12.335,12.335,301.0,BUR +2023-10-20 14:13:00,12.34,12.34,12.34,12.34,100.0,BUR +2023-10-20 14:11:00,12.34,12.34,12.34,12.34,213.0,BUR +2023-10-20 14:10:00,12.35,12.35,12.35,12.35,522.0,BUR +2023-10-20 14:08:00,12.36,12.36,12.355,12.355,263.0,BUR +2023-10-20 14:07:00,12.34,12.35,12.34,12.35,755.0,BUR +2023-10-20 14:05:00,12.35,12.35,12.34,12.34,483.0,BUR +2023-10-20 14:04:00,12.35,12.35,12.34,12.34,1933.0,BUR +2023-10-20 14:03:00,12.355,12.355,12.355,12.355,222.0,BUR +2023-10-20 14:02:00,12.36,12.36,12.36,12.36,538.0,BUR +2023-10-20 14:01:00,12.355,12.355,12.355,12.355,100.0,BUR +2023-10-20 14:00:00,12.36,12.36,12.36,12.36,140.0,BUR +2023-10-20 13:59:00,12.355,12.355,12.355,12.355,300.0,BUR +2023-10-20 13:58:00,12.342,12.343,12.342,12.342,100.0,BUR +2023-10-20 13:54:00,12.36,12.36,12.36,12.36,103.0,BUR +2023-10-20 13:53:00,12.36,12.36,12.36,12.36,165.0,BUR +2023-10-20 13:51:00,12.36,12.36,12.36,12.36,100.0,BUR +2023-10-20 13:48:00,12.36,12.36,12.35,12.36,585.0,BUR +2023-10-20 13:45:00,12.368,12.369,12.36,12.36,1201.0,BUR +2023-10-20 13:43:00,12.37,12.38,12.37,12.38,2284.0,BUR +2023-10-20 13:40:00,12.347,12.37,12.347,12.37,525.0,BUR +2023-10-20 13:39:00,12.35,12.35,12.35,12.35,201.0,BUR +2023-10-20 13:38:00,12.37,12.37,12.36,12.36,200.0,BUR +2023-10-20 13:37:00,12.36,12.36,12.36,12.36,110.0,BUR +2023-10-20 13:36:00,12.36,12.36,12.36,12.36,336.0,BUR +2023-10-20 13:35:00,12.36,12.36,12.36,12.36,100.0,BUR +2023-10-20 13:34:00,12.36,12.36,12.355,12.355,434.0,BUR +2023-10-20 13:33:00,12.36,12.36,12.36,12.36,1224.0,BUR +2023-10-20 13:32:00,12.35,12.35,12.35,12.35,220.0,BUR +2023-10-20 13:30:00,12.35,12.35,12.35,12.35,326.0,BUR +2023-10-20 13:28:00,12.36,12.36,12.355,12.355,609.0,BUR +2023-10-20 13:26:00,12.35,12.36,12.35,12.36,867.0,BUR +2023-10-20 13:25:00,12.35,12.36,12.35,12.35,868.0,BUR +2023-10-20 13:23:00,12.37,12.37,12.35,12.35,1836.0,BUR +2023-10-20 13:22:00,12.38,12.38,12.37,12.38,1435.0,BUR +2023-10-20 13:20:00,12.37,12.37,12.37,12.37,184.0,BUR +2023-10-20 13:19:00,12.37,12.37,12.37,12.37,301.0,BUR +2023-10-20 13:17:00,12.37,12.37,12.37,12.37,100.0,BUR +2023-10-20 13:16:00,12.35,12.36,12.35,12.36,500.0,BUR +2023-10-20 13:15:00,12.35,12.35,12.35,12.35,255.0,BUR +2023-10-20 13:14:00,12.35,12.35,12.35,12.35,1051.0,BUR +2023-10-20 13:13:00,12.34,12.34,12.34,12.34,100.0,BUR +2023-10-20 13:09:00,12.345,12.345,12.345,12.345,201.0,BUR +2023-10-20 13:08:00,12.345,12.345,12.345,12.345,185.0,BUR +2023-10-20 13:07:00,12.34,12.34,12.34,12.34,108.0,BUR +2023-10-20 13:06:00,12.345,12.345,12.345,12.345,114.0,BUR +2023-10-20 13:05:00,12.34,12.34,12.34,12.34,109.0,BUR +2023-10-20 13:04:00,12.346,12.346,12.346,12.346,285.0,BUR +2023-10-20 13:03:00,12.35,12.35,12.35,12.35,642.0,BUR +2023-10-20 13:01:00,12.355,12.355,12.355,12.355,100.0,BUR +2023-10-20 12:58:00,12.36,12.36,12.357,12.36,1009.0,BUR +2023-10-20 12:57:00,12.35,12.358,12.35,12.354,1534.0,BUR +2023-10-20 12:56:00,12.35,12.35,12.35,12.35,322.0,BUR +2023-10-20 12:55:00,12.33,12.34,12.33,12.34,856.0,BUR +2023-10-20 12:54:00,12.329,12.329,12.329,12.329,426.0,BUR +2023-10-20 12:53:00,12.33,12.33,12.33,12.33,207.0,BUR +2023-10-20 12:52:00,12.32,12.325,12.32,12.325,211.0,BUR +2023-10-20 12:51:00,12.33,12.34,12.33,12.33,1119.0,BUR +2023-10-20 12:49:00,12.32,12.335,12.32,12.335,788.0,BUR +2023-10-20 12:47:00,12.33,12.33,12.33,12.33,925.0,BUR +2023-10-20 12:45:00,12.325,12.325,12.325,12.325,100.0,BUR +2023-10-20 12:38:00,12.33,12.33,12.33,12.33,558.0,BUR +2023-10-20 12:37:00,12.32,12.335,12.32,12.335,647.0,BUR +2023-10-20 12:33:00,12.32,12.32,12.32,12.32,1026.0,BUR +2023-10-20 12:32:00,12.33,12.33,12.33,12.33,599.0,BUR +2023-10-20 12:28:00,12.33,12.33,12.33,12.33,108.0,BUR +2023-10-20 12:26:00,12.33,12.33,12.32,12.32,633.0,BUR +2023-10-20 12:21:00,12.335,12.335,12.33,12.33,324.0,BUR +2023-10-20 12:20:00,12.33,12.33,12.33,12.33,982.0,BUR +2023-10-20 12:18:00,12.32,12.32,12.32,12.32,200.0,BUR +2023-10-20 12:17:00,12.31,12.33,12.31,12.32,4718.0,BUR +2023-10-20 12:14:00,12.29,12.29,12.29,12.29,240.0,BUR +2023-10-20 12:13:00,12.29,12.29,12.29,12.29,610.0,BUR +2023-10-20 12:10:00,12.285,12.285,12.285,12.285,200.0,BUR +2023-10-20 12:08:00,12.285,12.285,12.285,12.285,164.0,BUR +2023-10-20 12:07:00,12.29,12.29,12.28,12.28,340.0,BUR +2023-10-20 12:06:00,12.29,12.29,12.29,12.29,100.0,BUR +2023-10-20 12:04:00,12.29,12.29,12.29,12.29,445.0,BUR +2023-10-20 12:03:00,12.3,12.3,12.3,12.3,305.0,BUR +2023-10-20 12:02:00,12.31,12.31,12.31,12.31,214.0,BUR +2023-10-20 12:01:00,12.31,12.31,12.31,12.31,257.0,BUR +2023-10-20 11:59:00,12.34,12.34,12.32,12.32,1481.0,BUR +2023-10-20 11:58:00,12.37,12.37,12.36,12.36,1091.0,BUR +2023-10-20 11:57:00,12.38,12.38,12.37,12.375,687.0,BUR +2023-10-20 11:55:00,12.376,12.376,12.376,12.376,105.0,BUR +2023-10-20 11:53:00,12.37,12.37,12.36,12.36,465.0,BUR +2023-10-20 11:52:00,12.375,12.38,12.375,12.38,251.0,BUR +2023-10-20 11:48:00,12.38,12.38,12.38,12.38,610.0,BUR +2023-10-20 11:47:00,12.37,12.37,12.37,12.37,100.0,BUR +2023-10-20 11:46:00,12.37,12.37,12.37,12.37,208.0,BUR +2023-10-20 11:44:00,12.37,12.37,12.37,12.37,101.0,BUR +2023-10-20 11:43:00,12.36,12.37,12.36,12.37,200.0,BUR +2023-10-20 11:42:00,12.37,12.37,12.365,12.365,502.0,BUR +2023-10-20 11:36:00,12.35,12.35,12.35,12.35,100.0,BUR +2023-10-20 11:35:00,12.33,12.33,12.33,12.33,217.0,BUR +2023-10-20 11:33:00,12.29,12.32,12.29,12.32,1804.0,BUR +2023-10-20 11:31:00,12.28,12.28,12.28,12.28,940.0,BUR +2023-10-20 11:30:00,12.28,12.285,12.28,12.285,538.0,BUR +2023-10-20 11:29:00,12.288,12.288,12.288,12.288,427.0,BUR +2023-10-20 11:28:00,12.27,12.285,12.27,12.28,4729.0,BUR +2023-10-20 11:27:00,12.26,12.26,12.26,12.26,150.0,BUR +2023-10-20 11:26:00,12.265,12.265,12.26,12.26,251.0,BUR +2023-10-20 11:25:00,12.26,12.265,12.26,12.261,2762.0,BUR +2023-10-20 11:24:00,12.28,12.28,12.28,12.28,695.0,BUR +2023-10-20 11:23:00,12.3,12.3,12.29,12.29,1130.0,BUR +2023-10-20 11:22:00,12.31,12.31,12.31,12.31,145.0,BUR +2023-10-20 11:21:00,12.31,12.31,12.31,12.31,200.0,BUR +2023-10-20 11:20:00,12.31,12.31,12.31,12.31,103.0,BUR +2023-10-20 11:19:00,12.33,12.33,12.31,12.31,632.0,BUR +2023-10-20 11:18:00,12.33,12.33,12.33,12.33,169.0,BUR +2023-10-20 11:17:00,12.32,12.32,12.32,12.32,425.0,BUR +2023-10-20 11:15:00,12.32,12.32,12.32,12.32,108.0,BUR +2023-10-20 11:14:00,12.32,12.32,12.32,12.32,557.0,BUR +2023-10-20 11:13:00,12.32,12.32,12.31,12.315,338.0,BUR +2023-10-20 11:12:00,12.31,12.315,12.31,12.315,200.0,BUR +2023-10-20 11:10:00,12.31,12.31,12.31,12.31,232.0,BUR +2023-10-20 11:08:00,12.32,12.32,12.32,12.32,103.0,BUR +2023-10-20 11:05:00,12.315,12.315,12.315,12.315,150.0,BUR +2023-10-20 11:00:00,12.32,12.32,12.32,12.32,673.0,BUR +2023-10-20 10:59:00,12.315,12.315,12.31,12.31,384.0,BUR +2023-10-20 10:58:00,12.32,12.32,12.32,12.32,411.0,BUR +2023-10-20 10:57:00,12.33,12.33,12.33,12.33,121.0,BUR +2023-10-20 10:53:00,12.33,12.33,12.33,12.33,139.0,BUR +2023-10-20 10:52:00,12.32,12.32,12.314,12.314,686.0,BUR +2023-10-20 10:51:00,12.32,12.32,12.32,12.32,448.0,BUR +2023-10-20 10:50:00,12.315,12.32,12.315,12.32,593.0,BUR +2023-10-20 10:48:00,12.32,12.32,12.32,12.32,1350.0,BUR +2023-10-20 10:45:00,12.31,12.31,12.3,12.3,254.0,BUR +2023-10-20 10:44:00,12.32,12.32,12.31,12.31,2478.0,BUR +2023-10-20 10:43:00,12.32,12.33,12.32,12.33,202.0,BUR +2023-10-20 10:39:00,12.33,12.33,12.33,12.33,116.0,BUR +2023-10-20 10:37:00,12.32,12.32,12.32,12.32,100.0,BUR +2023-10-20 10:36:00,12.33,12.34,12.32,12.32,700.0,BUR +2023-10-20 10:35:00,12.33,12.34,12.33,12.34,1764.0,BUR +2023-10-20 10:34:00,12.32,12.33,12.32,12.33,1319.0,BUR +2023-10-20 10:33:00,12.32,12.32,12.32,12.32,244.0,BUR +2023-10-20 10:32:00,12.31,12.32,12.31,12.32,2855.0,BUR +2023-10-20 10:31:00,12.305,12.31,12.28,12.31,10206.0,BUR +2023-10-20 10:30:00,12.305,12.305,12.305,12.305,157.0,BUR +2023-10-20 10:27:00,12.31,12.31,12.31,12.31,894.0,BUR +2023-10-20 10:26:00,12.31,12.325,12.31,12.311,7698.0,BUR +2023-10-20 10:25:00,12.3,12.31,12.3,12.31,2530.0,BUR +2023-10-20 10:24:00,12.31,12.315,12.31,12.31,1469.0,BUR +2023-10-20 10:23:00,12.31,12.31,12.3,12.31,371.0,BUR +2023-10-20 10:22:00,12.306,12.306,12.306,12.306,500.0,BUR +2023-10-20 10:20:00,12.3,12.31,12.3,12.31,3556.0,BUR +2023-10-20 10:18:00,12.31,12.31,12.31,12.31,1696.0,BUR +2023-10-20 10:17:00,12.305,12.31,12.305,12.31,1142.0,BUR +2023-10-20 10:16:00,12.3,12.31,12.3,12.31,1099.0,BUR +2023-10-20 10:14:00,12.31,12.31,12.31,12.31,100.0,BUR +2023-10-20 10:13:00,12.31,12.31,12.31,12.31,200.0,BUR +2023-10-20 10:11:00,12.33,12.33,12.31,12.31,940.0,BUR +2023-10-20 10:10:00,12.34,12.34,12.33,12.33,405.0,BUR +2023-10-20 10:09:00,12.34,12.34,12.33,12.33,763.0,BUR +2023-10-20 10:08:00,12.355,12.355,12.355,12.355,100.0,BUR +2023-10-20 10:07:00,12.36,12.36,12.36,12.36,156.0,BUR +2023-10-20 10:06:00,12.39,12.39,12.39,12.39,249.0,BUR +2023-10-20 10:03:00,12.44,12.44,12.39,12.39,6094.0,BUR +2023-10-20 10:02:00,12.44,12.44,12.43,12.43,1470.0,BUR +2023-10-20 10:01:00,12.455,12.46,12.45,12.46,551.0,BUR +2023-10-20 10:00:00,12.44,12.44,12.44,12.44,309.0,BUR +2023-10-20 09:59:00,12.47,12.47,12.47,12.47,100.0,BUR +2023-10-20 09:54:00,12.44,12.44,12.44,12.44,100.0,BUR +2023-10-20 09:53:00,12.46,12.46,12.46,12.46,287.0,BUR +2023-10-20 09:52:00,12.47,12.47,12.47,12.47,150.0,BUR +2023-10-20 09:49:00,12.46,12.47,12.46,12.47,465.0,BUR +2023-10-20 09:47:00,12.45,12.45,12.45,12.45,149.0,BUR +2023-10-20 09:46:00,12.42,12.43,12.42,12.43,1260.0,BUR +2023-10-20 09:45:00,12.45,12.45,12.41,12.41,1503.0,BUR +2023-10-20 09:43:00,12.45,12.45,12.45,12.45,110.0,BUR +2023-10-20 09:41:00,12.42,12.42,12.42,12.42,200.0,BUR +2023-10-20 09:40:00,12.44,12.44,12.42,12.42,7101.0,BUR +2023-10-20 09:37:00,12.422,12.422,12.422,12.422,201.0,BUR +2023-10-20 09:35:00,12.43,12.43,12.43,12.43,100.0,BUR +2023-10-20 09:32:00,12.425,12.45,12.425,12.45,1826.0,BUR +2023-10-20 09:31:00,12.4,12.4,12.4,12.4,196.0,BUR +2023-10-20 09:30:00,12.42,12.42,12.36,12.36,6579.0,BUR +2023-10-20 09:16:00,12.39,12.39,12.36,12.36,1119.0,BUR +2023-10-20 09:15:00,12.39,12.39,12.39,12.39,17.0,BUR +2023-10-20 09:07:00,12.4,12.4,12.4,12.4,55.0,BUR +2023-10-20 09:06:00,12.4,12.4,12.4,12.4,13.0,BUR +2023-10-20 08:00:00,12.48,12.48,12.48,12.48,1.0,BUR +2023-10-20 04:00:00,12.42,12.42,12.42,12.42,100.0,BUR +2023-10-19 19:00:00,12.53,12.53,12.53,12.53,9340.0,BUR +2023-10-19 18:58:00,12.72,12.72,12.72,12.72,4.0,BUR +2023-10-19 18:30:00,12.53,12.53,12.53,12.53,9340.0,BUR +2023-10-19 16:14:00,12.45,12.45,12.45,12.45,192.0,BUR +2023-10-19 16:10:00,12.53,12.53,12.53,12.53,9340.0,BUR +2023-10-19 16:00:00,12.53,12.54,12.53,12.53,22067.0,BUR +2023-10-19 15:59:00,12.52,12.54,12.515,12.53,16835.0,BUR +2023-10-19 15:58:00,12.53,12.535,12.51,12.52,5103.0,BUR +2023-10-19 15:57:00,12.52,12.53,12.52,12.53,9256.0,BUR +2023-10-19 15:56:00,12.52,12.53,12.52,12.525,8647.0,BUR +2023-10-19 15:55:00,12.52,12.53,12.52,12.53,7144.0,BUR +2023-10-19 15:54:00,12.53,12.53,12.52,12.52,1310.0,BUR +2023-10-19 15:53:00,12.52,12.525,12.5,12.525,9100.0,BUR +2023-10-19 15:52:00,12.54,12.54,12.53,12.53,3931.0,BUR +2023-10-19 15:51:00,12.52,12.54,12.52,12.54,9002.0,BUR +2023-10-19 15:50:00,12.5,12.52,12.5,12.515,4030.0,BUR +2023-10-19 15:49:00,12.49,12.51,12.49,12.51,3785.0,BUR +2023-10-19 15:48:00,12.49,12.5,12.49,12.495,1378.0,BUR +2023-10-19 15:47:00,12.485,12.49,12.48,12.485,2470.0,BUR +2023-10-19 15:46:00,12.465,12.48,12.465,12.48,3533.0,BUR +2023-10-19 15:45:00,12.46,12.47,12.46,12.47,2094.0,BUR +2023-10-19 15:44:00,12.46,12.465,12.46,12.465,921.0,BUR +2023-10-19 15:43:00,12.5,12.5,12.46,12.46,4419.0,BUR +2023-10-19 15:42:00,12.505,12.505,12.5,12.5,425.0,BUR +2023-10-19 15:41:00,12.5,12.5,12.495,12.5,3359.0,BUR +2023-10-19 15:40:00,12.5,12.5,12.5,12.5,1340.0,BUR +2023-10-19 15:39:00,12.5,12.5,12.495,12.495,2105.0,BUR +2023-10-19 15:38:00,12.5,12.505,12.5,12.5,2587.0,BUR +2023-10-19 15:37:00,12.5,12.505,12.5,12.505,544.0,BUR +2023-10-19 15:36:00,12.51,12.51,12.5,12.5,1486.0,BUR +2023-10-19 15:34:00,12.505,12.51,12.5,12.51,1722.0,BUR +2023-10-19 15:33:00,12.51,12.51,12.5,12.5,611.0,BUR +2023-10-19 15:32:00,12.49,12.5,12.49,12.5,1243.0,BUR +2023-10-19 15:31:00,12.49,12.5,12.49,12.49,763.0,BUR +2023-10-19 15:30:00,12.485,12.5,12.485,12.49,1009.0,BUR +2023-10-19 15:29:00,12.5,12.5,12.48,12.5,2801.0,BUR +2023-10-19 15:28:00,12.5,12.5,12.5,12.5,965.0,BUR +2023-10-19 15:27:00,12.5,12.5,12.49,12.5,1269.0,BUR +2023-10-19 15:26:00,12.49,12.5,12.49,12.498,911.0,BUR +2023-10-19 15:25:00,12.48,12.49,12.48,12.49,1300.0,BUR +2023-10-19 15:23:00,12.48,12.48,12.48,12.48,500.0,BUR +2023-10-19 15:22:00,12.47,12.47,12.46,12.47,2011.0,BUR +2023-10-19 15:21:00,12.5,12.5,12.48,12.48,1662.0,BUR +2023-10-19 15:20:00,12.51,12.51,12.505,12.505,400.0,BUR +2023-10-19 15:18:00,12.5,12.51,12.49,12.51,2095.0,BUR +2023-10-19 15:16:00,12.5,12.5,12.49,12.5,4636.0,BUR +2023-10-19 15:14:00,12.49,12.5,12.49,12.5,2492.0,BUR +2023-10-19 15:13:00,12.5,12.5,12.49,12.49,2136.0,BUR +2023-10-19 15:11:00,12.5,12.5,12.5,12.5,125.0,BUR +2023-10-19 15:09:00,12.49,12.5,12.49,12.5,1336.0,BUR +2023-10-19 15:08:00,12.49,12.49,12.48,12.48,948.0,BUR +2023-10-19 15:07:00,12.48,12.5,12.48,12.485,1968.0,BUR +2023-10-19 15:06:00,12.48,12.48,12.48,12.48,633.0,BUR +2023-10-19 15:05:00,12.48,12.48,12.48,12.48,303.0,BUR +2023-10-19 15:04:00,12.48,12.48,12.478,12.48,400.0,BUR +2023-10-19 15:03:00,12.46,12.48,12.46,12.48,3415.0,BUR +2023-10-19 15:02:00,12.46,12.46,12.46,12.46,330.0,BUR +2023-10-19 15:00:00,12.47,12.47,12.45,12.455,2375.0,BUR +2023-10-19 14:59:00,12.47,12.47,12.47,12.47,605.0,BUR +2023-10-19 14:58:00,12.47,12.47,12.47,12.47,552.0,BUR +2023-10-19 14:57:00,12.47,12.47,12.47,12.47,593.0,BUR +2023-10-19 14:56:00,12.46,12.465,12.46,12.465,1034.0,BUR +2023-10-19 14:54:00,12.47,12.48,12.465,12.465,3366.0,BUR +2023-10-19 14:53:00,12.46,12.465,12.46,12.46,739.0,BUR +2023-10-19 14:52:00,12.465,12.465,12.465,12.465,100.0,BUR +2023-10-19 14:51:00,12.46,12.465,12.46,12.465,4132.0,BUR +2023-10-19 14:50:00,12.46,12.465,12.46,12.465,697.0,BUR +2023-10-19 14:49:00,12.46,12.465,12.46,12.46,1403.0,BUR +2023-10-19 14:48:00,12.46,12.465,12.46,12.46,426.0,BUR +2023-10-19 14:47:00,12.46,12.46,12.46,12.46,446.0,BUR +2023-10-19 14:46:00,12.46,12.465,12.46,12.465,999.0,BUR +2023-10-19 14:45:00,12.46,12.46,12.46,12.46,430.0,BUR +2023-10-19 14:44:00,12.46,12.465,12.46,12.46,1016.0,BUR +2023-10-19 14:43:00,12.47,12.47,12.47,12.47,192.0,BUR +2023-10-19 14:41:00,12.47,12.47,12.466,12.466,250.0,BUR +2023-10-19 14:40:00,12.475,12.475,12.47,12.47,973.0,BUR +2023-10-19 14:39:00,12.46,12.47,12.46,12.47,4435.0,BUR +2023-10-19 14:38:00,12.46,12.46,12.46,12.46,300.0,BUR +2023-10-19 14:37:00,12.46,12.469,12.46,12.46,500.0,BUR +2023-10-19 14:36:00,12.47,12.47,12.46,12.47,1465.0,BUR +2023-10-19 14:35:00,12.47,12.47,12.46,12.47,1627.0,BUR +2023-10-19 14:34:00,12.495,12.495,12.49,12.49,880.0,BUR +2023-10-19 14:33:00,12.49,12.495,12.49,12.495,444.0,BUR +2023-10-19 14:32:00,12.49,12.495,12.49,12.495,1055.0,BUR +2023-10-19 14:31:00,12.493,12.5,12.493,12.499,733.0,BUR +2023-10-19 14:30:00,12.495,12.5,12.49,12.49,1305.0,BUR +2023-10-19 14:28:00,12.495,12.5,12.495,12.5,965.0,BUR +2023-10-19 14:23:00,12.495,12.495,12.495,12.495,900.0,BUR +2023-10-19 14:22:00,12.5,12.5,12.495,12.495,1222.0,BUR +2023-10-19 14:21:00,12.505,12.505,12.505,12.505,137.0,BUR +2023-10-19 14:20:00,12.505,12.505,12.505,12.505,378.0,BUR +2023-10-19 14:17:00,12.5,12.51,12.5,12.51,2208.0,BUR +2023-10-19 14:16:00,12.5,12.5,12.5,12.5,230.0,BUR +2023-10-19 14:15:00,12.495,12.499,12.49,12.49,409.0,BUR +2023-10-19 14:14:00,12.495,12.5,12.49,12.495,1298.0,BUR +2023-10-19 14:13:00,12.5,12.51,12.5,12.5,347.0,BUR +2023-10-19 14:12:00,12.495,12.5,12.495,12.5,500.0,BUR +2023-10-19 14:11:00,12.51,12.51,12.51,12.51,683.0,BUR +2023-10-19 14:10:00,12.51,12.51,12.51,12.51,306.0,BUR +2023-10-19 14:09:00,12.52,12.52,12.513,12.513,568.0,BUR +2023-10-19 14:08:00,12.52,12.53,12.52,12.52,402.0,BUR +2023-10-19 14:07:00,12.52,12.53,12.52,12.53,314.0,BUR +2023-10-19 14:05:00,12.53,12.53,12.53,12.53,172.0,BUR +2023-10-19 14:04:00,12.54,12.54,12.53,12.53,511.0,BUR +2023-10-19 14:03:00,12.55,12.55,12.55,12.55,128.0,BUR +2023-10-19 14:02:00,12.53,12.53,12.53,12.53,696.0,BUR +2023-10-19 14:00:00,12.525,12.525,12.525,12.525,129.0,BUR +2023-10-19 13:58:00,12.53,12.53,12.525,12.525,627.0,BUR +2023-10-19 13:56:00,12.54,12.54,12.54,12.54,100.0,BUR +2023-10-19 13:55:00,12.53,12.54,12.53,12.54,1565.0,BUR +2023-10-19 13:54:00,12.52,12.52,12.52,12.52,537.0,BUR +2023-10-19 13:53:00,12.53,12.53,12.53,12.53,200.0,BUR +2023-10-19 13:49:00,12.53,12.53,12.53,12.53,126.0,BUR +2023-10-19 13:48:00,12.53,12.53,12.53,12.53,122.0,BUR +2023-10-19 13:47:00,12.53,12.53,12.53,12.53,100.0,BUR +2023-10-19 13:46:00,12.53,12.53,12.53,12.53,116.0,BUR +2023-10-19 13:45:00,12.53,12.53,12.53,12.53,465.0,BUR +2023-10-19 13:44:00,12.52,12.525,12.52,12.52,529.0,BUR +2023-10-19 13:43:00,12.5,12.52,12.5,12.52,4005.0,BUR +2023-10-19 13:41:00,12.5,12.505,12.5,12.505,400.0,BUR +2023-10-19 13:39:00,12.505,12.505,12.505,12.505,319.0,BUR +2023-10-19 13:38:00,12.5,12.51,12.5,12.51,2244.0,BUR +2023-10-19 13:37:00,12.51,12.51,12.51,12.51,2628.0,BUR +2023-10-19 13:36:00,12.51,12.51,12.51,12.51,350.0,BUR +2023-10-19 13:35:00,12.528,12.528,12.52,12.52,3036.0,BUR +2023-10-19 13:34:00,12.52,12.525,12.514,12.525,1180.0,BUR +2023-10-19 13:33:00,12.53,12.53,12.53,12.53,1004.0,BUR +2023-10-19 13:32:00,12.56,12.56,12.55,12.55,606.0,BUR +2023-10-19 13:31:00,12.553,12.553,12.553,12.553,203.0,BUR +2023-10-19 13:28:00,12.58,12.58,12.55,12.55,1339.0,BUR +2023-10-19 13:27:00,12.59,12.59,12.59,12.59,114.0,BUR +2023-10-19 13:25:00,12.59,12.59,12.58,12.58,319.0,BUR +2023-10-19 13:24:00,12.59,12.59,12.575,12.59,997.0,BUR +2023-10-19 13:23:00,12.58,12.58,12.58,12.58,100.0,BUR +2023-10-19 13:22:00,12.59,12.59,12.58,12.58,782.0,BUR +2023-10-19 13:21:00,12.57,12.59,12.57,12.59,1371.0,BUR +2023-10-19 13:19:00,12.58,12.58,12.57,12.57,1154.0,BUR +2023-10-19 13:18:00,12.575,12.58,12.575,12.58,730.0,BUR +2023-10-19 13:17:00,12.57,12.58,12.57,12.575,913.0,BUR +2023-10-19 13:16:00,12.54,12.57,12.54,12.57,1405.0,BUR +2023-10-19 13:15:00,12.54,12.54,12.54,12.54,101.0,BUR +2023-10-19 13:13:00,12.55,12.56,12.55,12.56,207.0,BUR +2023-10-19 13:11:00,12.57,12.57,12.56,12.56,1250.0,BUR +2023-10-19 13:10:00,12.57,12.57,12.57,12.57,199.0,BUR +2023-10-19 13:09:00,12.54,12.565,12.54,12.565,3850.0,BUR +2023-10-19 13:08:00,12.54,12.54,12.54,12.54,846.0,BUR +2023-10-19 13:07:00,12.54,12.54,12.54,12.54,289.0,BUR +2023-10-19 13:06:00,12.53,12.54,12.53,12.54,582.0,BUR +2023-10-19 13:05:00,12.53,12.53,12.53,12.53,121.0,BUR +2023-10-19 13:04:00,12.53,12.53,12.53,12.53,321.0,BUR +2023-10-19 13:02:00,12.54,12.54,12.54,12.54,593.0,BUR +2023-10-19 12:58:00,12.53,12.53,12.53,12.53,418.0,BUR +2023-10-19 12:55:00,12.53,12.53,12.53,12.53,540.0,BUR +2023-10-19 12:53:00,12.52,12.52,12.52,12.52,555.0,BUR +2023-10-19 12:50:00,12.5,12.515,12.5,12.515,1678.0,BUR +2023-10-19 12:49:00,12.48,12.5,12.48,12.5,2655.0,BUR +2023-10-19 12:48:00,12.48,12.48,12.48,12.48,351.0,BUR +2023-10-19 12:47:00,12.47,12.47,12.463,12.47,2983.0,BUR +2023-10-19 12:45:00,12.47,12.47,12.47,12.47,1166.0,BUR +2023-10-19 12:44:00,12.46,12.46,12.46,12.46,1078.0,BUR +2023-10-19 12:43:00,12.48,12.49,12.47,12.47,1228.0,BUR +2023-10-19 12:42:00,12.49,12.49,12.49,12.49,3777.0,BUR +2023-10-19 12:41:00,12.49,12.49,12.49,12.49,220.0,BUR +2023-10-19 12:39:00,12.46,12.48,12.46,12.48,3394.0,BUR +2023-10-19 12:37:00,12.47,12.47,12.47,12.47,1641.0,BUR +2023-10-19 12:34:00,12.5,12.5,12.48,12.48,1489.0,BUR +2023-10-19 12:33:00,12.53,12.53,12.53,12.53,103.0,BUR +2023-10-19 12:28:00,12.53,12.53,12.53,12.53,100.0,BUR +2023-10-19 12:25:00,12.57,12.57,12.56,12.56,769.0,BUR +2023-10-19 12:24:00,12.59,12.6,12.59,12.59,1202.0,BUR +2023-10-19 12:21:00,12.561,12.58,12.561,12.58,1526.0,BUR +2023-10-19 12:20:00,12.57,12.57,12.57,12.57,598.0,BUR +2023-10-19 12:19:00,12.57,12.57,12.56,12.57,526.0,BUR +2023-10-19 12:18:00,12.54,12.56,12.54,12.56,833.0,BUR +2023-10-19 12:17:00,12.52,12.538,12.52,12.538,2691.0,BUR +2023-10-19 12:16:00,12.51,12.51,12.51,12.51,226.0,BUR +2023-10-19 12:14:00,12.515,12.515,12.51,12.51,749.0,BUR +2023-10-19 12:09:00,12.52,12.52,12.52,12.52,850.0,BUR +2023-10-19 12:05:00,12.52,12.52,12.52,12.52,182.0,BUR +2023-10-19 12:04:00,12.53,12.53,12.53,12.53,421.0,BUR +2023-10-19 12:03:00,12.55,12.55,12.55,12.55,555.0,BUR +2023-10-19 12:02:00,12.52,12.55,12.52,12.55,2591.0,BUR +2023-10-19 12:01:00,12.51,12.52,12.51,12.52,800.0,BUR +2023-10-19 12:00:00,12.49,12.51,12.485,12.51,3588.0,BUR +2023-10-19 11:59:00,12.495,12.495,12.495,12.495,320.0,BUR +2023-10-19 11:58:00,12.51,12.51,12.51,12.51,100.0,BUR +2023-10-19 11:57:00,12.49,12.5,12.49,12.5,4766.0,BUR +2023-10-19 11:56:00,12.5,12.5,12.5,12.5,631.0,BUR +2023-10-19 11:53:00,12.51,12.51,12.51,12.51,165.0,BUR +2023-10-19 11:51:00,12.5,12.51,12.5,12.51,1798.0,BUR +2023-10-19 11:49:00,12.51,12.51,12.51,12.51,129.0,BUR +2023-10-19 11:48:00,12.51,12.51,12.51,12.51,520.0,BUR +2023-10-19 11:47:00,12.5,12.5,12.5,12.5,506.0,BUR +2023-10-19 11:46:00,12.5,12.5,12.49,12.495,1919.0,BUR +2023-10-19 11:45:00,12.49,12.49,12.49,12.49,242.0,BUR +2023-10-19 11:44:00,12.49,12.49,12.49,12.49,137.0,BUR +2023-10-19 11:43:00,12.51,12.51,12.51,12.51,100.0,BUR +2023-10-19 11:41:00,12.49,12.49,12.49,12.49,120.0,BUR +2023-10-19 11:40:00,12.48,12.5,12.48,12.5,1741.0,BUR +2023-10-19 11:39:00,12.48,12.48,12.47,12.48,1048.0,BUR +2023-10-19 11:38:00,12.46,12.46,12.46,12.46,329.0,BUR +2023-10-19 11:37:00,12.47,12.47,12.46,12.46,281.0,BUR +2023-10-19 11:35:00,12.475,12.475,12.475,12.475,422.0,BUR +2023-10-19 11:33:00,12.48,12.49,12.47,12.48,2001.0,BUR +2023-10-19 11:32:00,12.46,12.48,12.46,12.48,512.0,BUR +2023-10-19 11:31:00,12.47,12.47,12.46,12.46,321.0,BUR +2023-10-19 11:30:00,12.49,12.49,12.49,12.49,465.0,BUR +2023-10-19 11:29:00,12.48,12.5,12.48,12.5,1989.0,BUR +2023-10-19 11:27:00,12.48,12.48,12.48,12.48,657.0,BUR +2023-10-19 11:26:00,12.465,12.465,12.465,12.465,383.0,BUR +2023-10-19 11:25:00,12.46,12.46,12.46,12.46,479.0,BUR +2023-10-19 11:24:00,12.46,12.46,12.46,12.46,338.0,BUR +2023-10-19 11:23:00,12.46,12.46,12.46,12.46,300.0,BUR +2023-10-19 11:22:00,12.47,12.47,12.47,12.47,902.0,BUR +2023-10-19 11:20:00,12.5,12.5,12.48,12.48,718.0,BUR +2023-10-19 11:19:00,12.5,12.5,12.49,12.49,711.0,BUR +2023-10-19 11:18:00,12.49,12.49,12.49,12.49,630.0,BUR +2023-10-19 11:17:00,12.49,12.49,12.49,12.49,453.0,BUR +2023-10-19 11:16:00,12.485,12.485,12.485,12.485,903.0,BUR +2023-10-19 11:13:00,12.47,12.49,12.47,12.49,1029.0,BUR +2023-10-19 11:10:00,12.46,12.46,12.455,12.455,859.0,BUR +2023-10-19 11:08:00,12.46,12.47,12.46,12.46,1167.0,BUR +2023-10-19 11:07:00,12.45,12.45,12.45,12.45,574.0,BUR +2023-10-19 11:06:00,12.42,12.445,12.415,12.445,1760.0,BUR +2023-10-19 11:05:00,12.43,12.43,12.421,12.421,872.0,BUR +2023-10-19 11:03:00,12.451,12.451,12.43,12.43,2648.0,BUR +2023-10-19 11:01:00,12.45,12.47,12.45,12.455,7259.0,BUR +2023-10-19 11:00:00,12.45,12.45,12.45,12.45,3536.0,BUR +2023-10-19 10:59:00,12.46,12.46,12.45,12.45,2856.0,BUR +2023-10-19 10:58:00,12.47,12.47,12.47,12.47,453.0,BUR +2023-10-19 10:57:00,12.47,12.47,12.47,12.47,470.0,BUR +2023-10-19 10:55:00,12.48,12.48,12.48,12.48,728.0,BUR +2023-10-19 10:53:00,12.5,12.5,12.49,12.49,289.0,BUR +2023-10-19 10:52:00,12.51,12.52,12.505,12.505,2144.0,BUR +2023-10-19 10:49:00,12.51,12.515,12.5,12.5,2147.0,BUR +2023-10-19 10:48:00,12.55,12.55,12.52,12.53,2304.0,BUR +2023-10-19 10:47:00,12.56,12.56,12.55,12.55,703.0,BUR +2023-10-19 10:46:00,12.56,12.565,12.56,12.565,302.0,BUR +2023-10-19 10:45:00,12.57,12.57,12.56,12.56,781.0,BUR +2023-10-19 10:43:00,12.55,12.56,12.55,12.56,2368.0,BUR +2023-10-19 10:42:00,12.55,12.55,12.55,12.55,402.0,BUR +2023-10-19 10:41:00,12.55,12.55,12.55,12.55,140.0,BUR +2023-10-19 10:40:00,12.55,12.55,12.55,12.55,778.0,BUR +2023-10-19 10:39:00,12.55,12.552,12.55,12.55,2568.0,BUR +2023-10-19 10:38:00,12.55,12.55,12.55,12.55,137.0,BUR +2023-10-19 10:37:00,12.58,12.58,12.57,12.57,575.0,BUR +2023-10-19 10:36:00,12.58,12.58,12.58,12.58,627.0,BUR +2023-10-19 10:35:00,12.55,12.57,12.55,12.57,1407.0,BUR +2023-10-19 10:34:00,12.55,12.55,12.54,12.54,538.0,BUR +2023-10-19 10:33:00,12.55,12.55,12.55,12.55,299.0,BUR +2023-10-19 10:32:00,12.55,12.56,12.55,12.55,506.0,BUR +2023-10-19 10:31:00,12.555,12.555,12.555,12.555,300.0,BUR +2023-10-19 10:30:00,12.54,12.555,12.54,12.555,566.0,BUR +2023-10-19 10:29:00,12.55,12.558,12.55,12.55,730.0,BUR +2023-10-19 10:28:00,12.56,12.56,12.56,12.56,270.0,BUR +2023-10-19 10:27:00,12.55,12.55,12.54,12.55,1583.0,BUR +2023-10-19 10:26:00,12.58,12.58,12.56,12.56,811.0,BUR +2023-10-19 10:25:00,12.59,12.59,12.59,12.59,248.0,BUR +2023-10-19 10:24:00,12.59,12.59,12.59,12.59,474.0,BUR +2023-10-19 10:23:00,12.59,12.59,12.59,12.59,976.0,BUR +2023-10-19 10:22:00,12.58,12.58,12.58,12.58,198.0,BUR +2023-10-19 10:21:00,12.54,12.56,12.54,12.56,2102.0,BUR +2023-10-19 10:20:00,12.54,12.54,12.54,12.54,648.0,BUR +2023-10-19 10:19:00,12.55,12.55,12.55,12.55,400.0,BUR +2023-10-19 10:18:00,12.55,12.55,12.55,12.55,318.0,BUR +2023-10-19 10:17:00,12.565,12.565,12.565,12.565,441.0,BUR +2023-10-19 10:16:00,12.59,12.59,12.59,12.59,121.0,BUR +2023-10-19 10:15:00,12.57,12.57,12.57,12.57,308.0,BUR +2023-10-19 10:14:00,12.58,12.58,12.58,12.58,400.0,BUR +2023-10-19 10:13:00,12.58,12.58,12.57,12.57,3128.0,BUR +2023-10-19 10:12:00,12.56,12.57,12.56,12.57,1108.0,BUR +2023-10-19 10:11:00,12.56,12.57,12.56,12.56,845.0,BUR +2023-10-19 10:10:00,12.555,12.56,12.555,12.56,371.0,BUR +2023-10-19 10:09:00,12.55,12.55,12.55,12.55,641.0,BUR +2023-10-19 10:08:00,12.56,12.56,12.55,12.55,793.0,BUR +2023-10-19 10:07:00,12.55,12.55,12.55,12.55,163.0,BUR +2023-10-19 10:05:00,12.55,12.55,12.55,12.55,1568.0,BUR +2023-10-19 10:04:00,12.52,12.54,12.52,12.54,1295.0,BUR +2023-10-19 10:03:00,12.5,12.5,12.5,12.5,942.0,BUR +2023-10-19 10:01:00,12.49,12.49,12.49,12.49,409.0,BUR +2023-10-19 10:00:00,12.48,12.49,12.48,12.49,3916.0,BUR +2023-10-19 09:58:00,12.49,12.49,12.49,12.49,2175.0,BUR +2023-10-19 09:57:00,12.525,12.525,12.5,12.5,9322.0,BUR +2023-10-19 09:56:00,12.55,12.55,12.51,12.52,2309.0,BUR +2023-10-19 09:53:00,12.49,12.55,12.49,12.55,2440.0,BUR +2023-10-19 09:52:00,12.5,12.5,12.445,12.47,7049.0,BUR +2023-10-19 09:51:00,12.51,12.51,12.51,12.51,1376.0,BUR +2023-10-19 09:48:00,12.53,12.53,12.53,12.53,218.0,BUR +2023-10-19 09:47:00,12.54,12.54,12.53,12.53,5473.0,BUR +2023-10-19 09:46:00,12.52,12.55,12.52,12.55,1916.0,BUR +2023-10-19 09:45:00,12.538,12.54,12.53,12.53,2883.0,BUR +2023-10-19 09:43:00,12.55,12.55,12.53,12.53,1100.0,BUR +2023-10-19 09:42:00,12.64,12.64,12.57,12.57,12152.0,BUR +2023-10-19 09:41:00,12.635,12.65,12.635,12.65,15229.0,BUR +2023-10-19 09:39:00,12.64,12.64,12.622,12.622,2201.0,BUR +2023-10-19 09:38:00,12.595,12.62,12.595,12.62,4476.0,BUR +2023-10-19 09:37:00,12.595,12.595,12.595,12.595,478.0,BUR +2023-10-19 09:36:00,12.63,12.63,12.62,12.62,383.0,BUR +2023-10-19 09:35:00,12.67,12.67,12.63,12.63,2652.0,BUR +2023-10-19 09:34:00,12.67,12.68,12.67,12.68,1072.0,BUR +2023-10-19 09:33:00,12.68,12.68,12.67,12.67,4996.0,BUR +2023-10-19 09:32:00,12.68,12.72,12.68,12.71,7717.0,BUR +2023-10-19 09:31:00,12.665,12.665,12.665,12.665,854.0,BUR +2023-10-19 09:30:00,12.71,12.71,12.64,12.66,4184.0,BUR +2023-10-19 09:29:00,12.7,12.7,12.7,12.7,31.0,BUR +2023-10-19 09:28:00,12.71,12.71,12.71,12.71,100.0,BUR +2023-10-19 09:20:00,12.7,12.7,12.7,12.7,113.0,BUR +2023-10-19 09:03:00,12.71,12.72,12.71,12.72,200.0,BUR +2023-10-19 09:00:00,12.71,12.71,12.71,12.71,53.0,BUR +2023-10-19 07:00:00,12.62,12.62,12.62,12.62,4.0,BUR +2023-10-19 06:10:00,12.55,12.56,12.55,12.56,171.0,BUR +2023-10-19 05:32:00,12.58,12.58,12.58,12.58,200.0,BUR +2023-10-19 05:19:00,12.59,12.62,12.59,12.62,300.0,BUR +2023-10-19 04:10:00,12.63,12.63,12.63,12.63,200.0,BUR +2023-10-19 04:00:00,12.73,12.73,12.73,12.73,100.0,BUR +2023-10-18 19:00:00,12.77,12.77,12.77,12.77,8191.0,BUR +2023-10-18 18:30:00,12.77,12.77,12.77,12.77,8191.0,BUR +2023-10-18 17:51:00,13.02,13.02,13.02,13.02,4.0,BUR +2023-10-18 16:10:00,12.77,12.77,12.77,12.77,8191.0,BUR +2023-10-18 16:00:00,12.76,12.77,12.76,12.77,18428.0,BUR +2023-10-18 15:59:00,12.77,12.778,12.76,12.76,10262.0,BUR +2023-10-18 15:58:00,12.775,12.78,12.77,12.775,5956.0,BUR +2023-10-18 15:57:00,12.785,12.785,12.77,12.77,7632.0,BUR +2023-10-18 15:56:00,12.76,12.785,12.755,12.785,11562.0,BUR +2023-10-18 15:55:00,12.765,12.78,12.76,12.76,5898.0,BUR +2023-10-18 15:54:00,12.75,12.76,12.75,12.76,6350.0,BUR +2023-10-18 15:53:00,12.77,12.77,12.75,12.75,4708.0,BUR +2023-10-18 15:52:00,12.78,12.78,12.77,12.77,4988.0,BUR +2023-10-18 15:51:00,12.8,12.815,12.785,12.785,17187.0,BUR +2023-10-18 15:50:00,12.8,12.8,12.795,12.795,831.0,BUR +2023-10-18 15:48:00,12.795,12.795,12.795,12.795,100.0,BUR +2023-10-18 15:47:00,12.795,12.795,12.795,12.795,113.0,BUR +2023-10-18 15:46:00,12.792,12.8,12.792,12.795,1293.0,BUR +2023-10-18 15:44:00,12.8,12.805,12.8,12.8,5003.0,BUR +2023-10-18 15:42:00,12.8,12.8,12.8,12.8,507.0,BUR +2023-10-18 15:41:00,12.8,12.8,12.795,12.8,1721.0,BUR +2023-10-18 15:40:00,12.795,12.805,12.795,12.805,4011.0,BUR +2023-10-18 15:39:00,12.8,12.8,12.79,12.799,3797.0,BUR +2023-10-18 15:38:00,12.8,12.805,12.795,12.805,6714.0,BUR +2023-10-18 15:36:00,12.795,12.795,12.795,12.795,414.0,BUR +2023-10-18 15:33:00,12.795,12.795,12.795,12.795,258.0,BUR +2023-10-18 15:32:00,12.795,12.795,12.795,12.795,1041.0,BUR +2023-10-18 15:31:00,12.79,12.79,12.79,12.79,724.0,BUR +2023-10-18 15:27:00,12.78,12.78,12.78,12.78,200.0,BUR +2023-10-18 15:26:00,12.79,12.79,12.79,12.79,350.0,BUR +2023-10-18 15:25:00,12.8,12.8,12.8,12.8,1184.0,BUR +2023-10-18 15:23:00,12.8,12.8,12.8,12.8,453.0,BUR +2023-10-18 15:19:00,12.795,12.795,12.795,12.795,159.0,BUR +2023-10-18 15:17:00,12.8,12.8,12.8,12.8,106.0,BUR +2023-10-18 15:13:00,12.795,12.795,12.795,12.795,144.0,BUR +2023-10-18 15:12:00,12.8,12.8,12.8,12.8,1085.0,BUR +2023-10-18 15:09:00,12.81,12.81,12.79,12.79,6532.0,BUR +2023-10-18 15:08:00,12.82,12.82,12.82,12.82,101.0,BUR +2023-10-18 15:06:00,12.82,12.82,12.82,12.82,146.0,BUR +2023-10-18 15:03:00,12.83,12.83,12.83,12.83,106.0,BUR +2023-10-18 15:01:00,12.83,12.83,12.83,12.83,482.0,BUR +2023-10-18 15:00:00,12.83,12.83,12.83,12.83,582.0,BUR +2023-10-18 14:54:00,12.84,12.84,12.84,12.84,334.0,BUR +2023-10-18 14:53:00,12.85,12.855,12.85,12.85,845.0,BUR +2023-10-18 14:51:00,12.84,12.85,12.84,12.85,1575.0,BUR +2023-10-18 14:48:00,12.845,12.845,12.845,12.845,699.0,BUR +2023-10-18 14:47:00,12.84,12.84,12.84,12.84,361.0,BUR +2023-10-18 14:43:00,12.84,12.84,12.84,12.84,100.0,BUR +2023-10-18 14:41:00,12.83,12.84,12.83,12.84,1887.0,BUR +2023-10-18 14:39:00,12.85,12.85,12.84,12.84,963.0,BUR +2023-10-18 14:36:00,12.85,12.85,12.85,12.85,148.0,BUR +2023-10-18 14:34:00,12.86,12.86,12.86,12.86,244.0,BUR +2023-10-18 14:33:00,12.86,12.86,12.86,12.86,308.0,BUR +2023-10-18 14:32:00,12.86,12.86,12.86,12.86,105.0,BUR +2023-10-18 14:31:00,12.86,12.86,12.86,12.86,205.0,BUR +2023-10-18 14:30:00,12.86,12.875,12.86,12.87,728.0,BUR +2023-10-18 14:29:00,12.87,12.87,12.87,12.87,110.0,BUR +2023-10-18 14:27:00,12.85,12.85,12.85,12.85,880.0,BUR +2023-10-18 14:26:00,12.86,12.86,12.86,12.86,288.0,BUR +2023-10-18 14:25:00,12.86,12.86,12.86,12.86,242.0,BUR +2023-10-18 14:23:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-18 14:21:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-18 14:17:00,12.865,12.865,12.86,12.86,226.0,BUR +2023-10-18 14:13:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-18 14:10:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-18 14:09:00,12.88,12.88,12.88,12.88,977.0,BUR +2023-10-18 14:08:00,12.87,12.88,12.87,12.88,903.0,BUR +2023-10-18 14:06:00,12.86,12.86,12.86,12.86,370.0,BUR +2023-10-18 14:05:00,12.87,12.87,12.87,12.87,102.0,BUR +2023-10-18 14:02:00,12.88,12.88,12.86,12.86,1679.0,BUR +2023-10-18 14:00:00,12.88,12.88,12.88,12.88,103.0,BUR +2023-10-18 13:59:00,12.88,12.88,12.88,12.88,100.0,BUR +2023-10-18 13:58:00,12.88,12.88,12.87,12.87,2649.0,BUR +2023-10-18 13:57:00,12.87,12.88,12.87,12.88,303.0,BUR +2023-10-18 13:56:00,12.87,12.87,12.87,12.87,1865.0,BUR +2023-10-18 13:54:00,12.87,12.87,12.87,12.87,101.0,BUR +2023-10-18 13:46:00,12.86,12.86,12.845,12.85,6106.0,BUR +2023-10-18 13:44:00,12.85,12.85,12.85,12.85,966.0,BUR +2023-10-18 13:42:00,12.85,12.85,12.85,12.85,229.0,BUR +2023-10-18 13:39:00,12.85,12.85,12.845,12.845,263.0,BUR +2023-10-18 13:38:00,12.86,12.86,12.86,12.86,149.0,BUR +2023-10-18 13:37:00,12.855,12.855,12.855,12.855,119.0,BUR +2023-10-18 13:33:00,12.89,12.89,12.87,12.87,1373.0,BUR +2023-10-18 13:32:00,12.91,12.91,12.91,12.91,100.0,BUR +2023-10-18 13:30:00,12.91,12.91,12.91,12.91,100.0,BUR +2023-10-18 13:28:00,12.91,12.91,12.91,12.91,100.0,BUR +2023-10-18 13:26:00,12.91,12.91,12.91,12.91,100.0,BUR +2023-10-18 13:23:00,12.89,12.9,12.89,12.9,268.0,BUR +2023-10-18 13:21:00,12.9,12.9,12.9,12.9,932.0,BUR +2023-10-18 13:20:00,12.91,12.91,12.91,12.91,307.0,BUR +2023-10-18 13:19:00,12.92,12.92,12.92,12.92,100.0,BUR +2023-10-18 13:18:00,12.915,12.915,12.915,12.915,200.0,BUR +2023-10-18 13:17:00,12.91,12.91,12.91,12.91,835.0,BUR +2023-10-18 13:15:00,12.9,12.91,12.9,12.91,250.0,BUR +2023-10-18 13:14:00,12.905,12.905,12.905,12.905,214.0,BUR +2023-10-18 13:13:00,12.9,12.9,12.9,12.9,772.0,BUR +2023-10-18 13:11:00,12.89,12.89,12.89,12.89,100.0,BUR +2023-10-18 13:08:00,12.88,12.88,12.88,12.88,245.0,BUR +2023-10-18 13:06:00,12.88,12.88,12.88,12.88,535.0,BUR +2023-10-18 13:05:00,12.91,12.91,12.89,12.895,959.0,BUR +2023-10-18 13:02:00,12.87,12.88,12.87,12.88,769.0,BUR +2023-10-18 13:01:00,12.86,12.86,12.86,12.86,423.0,BUR +2023-10-18 13:00:00,12.86,12.86,12.845,12.85,3530.0,BUR +2023-10-18 12:58:00,12.88,12.88,12.88,12.88,160.0,BUR +2023-10-18 12:56:00,12.874,12.874,12.874,12.874,604.0,BUR +2023-10-18 12:55:00,12.88,12.88,12.88,12.88,200.0,BUR +2023-10-18 12:54:00,12.88,12.88,12.88,12.88,100.0,BUR +2023-10-18 12:51:00,12.87,12.87,12.87,12.87,194.0,BUR +2023-10-18 12:50:00,12.87,12.88,12.87,12.88,851.0,BUR +2023-10-18 12:49:00,12.87,12.87,12.87,12.87,121.0,BUR +2023-10-18 12:48:00,12.87,12.878,12.87,12.878,1507.0,BUR +2023-10-18 12:47:00,12.88,12.88,12.87,12.87,4234.0,BUR +2023-10-18 12:45:00,12.88,12.88,12.88,12.88,136.0,BUR +2023-10-18 12:42:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-18 12:40:00,12.88,12.88,12.88,12.88,100.0,BUR +2023-10-18 12:37:00,12.87,12.88,12.87,12.88,200.0,BUR +2023-10-18 12:35:00,12.88,12.88,12.88,12.88,291.0,BUR +2023-10-18 12:34:00,12.87,12.87,12.87,12.87,110.0,BUR +2023-10-18 12:30:00,12.87,12.87,12.87,12.87,200.0,BUR +2023-10-18 12:29:00,12.865,12.865,12.865,12.865,100.0,BUR +2023-10-18 12:28:00,12.87,12.87,12.865,12.865,238.0,BUR +2023-10-18 12:25:00,12.86,12.86,12.86,12.86,300.0,BUR +2023-10-18 12:21:00,12.845,12.845,12.84,12.845,811.0,BUR +2023-10-18 12:19:00,12.85,12.85,12.85,12.85,202.0,BUR +2023-10-18 12:18:00,12.85,12.85,12.84,12.845,758.0,BUR +2023-10-18 12:14:00,12.85,12.85,12.85,12.85,400.0,BUR +2023-10-18 12:12:00,12.86,12.86,12.85,12.85,1803.0,BUR +2023-10-18 12:11:00,12.865,12.865,12.865,12.865,111.0,BUR +2023-10-18 12:10:00,12.86,12.86,12.86,12.86,781.0,BUR +2023-10-18 12:06:00,12.835,12.85,12.835,12.85,1146.0,BUR +2023-10-18 12:05:00,12.84,12.85,12.83,12.835,1763.0,BUR +2023-10-18 12:04:00,12.84,12.84,12.84,12.84,193.0,BUR +2023-10-18 12:01:00,12.85,12.85,12.845,12.845,2608.0,BUR +2023-10-18 11:59:00,12.85,12.855,12.85,12.855,409.0,BUR +2023-10-18 11:58:00,12.85,12.85,12.85,12.85,107.0,BUR +2023-10-18 11:54:00,12.85,12.85,12.85,12.85,1959.0,BUR +2023-10-18 11:53:00,12.86,12.86,12.86,12.86,101.0,BUR +2023-10-18 11:46:00,12.86,12.87,12.86,12.86,2414.0,BUR +2023-10-18 11:44:00,12.85,12.85,12.85,12.85,500.0,BUR +2023-10-18 11:43:00,12.865,12.865,12.86,12.86,530.0,BUR +2023-10-18 11:40:00,12.85,12.85,12.85,12.85,400.0,BUR +2023-10-18 11:39:00,12.87,12.87,12.86,12.86,3132.0,BUR +2023-10-18 11:38:00,12.89,12.89,12.88,12.88,997.0,BUR +2023-10-18 11:34:00,12.87,12.87,12.87,12.87,700.0,BUR +2023-10-18 11:28:00,12.9,12.9,12.88,12.88,955.0,BUR +2023-10-18 11:27:00,12.889,12.9,12.889,12.89,10221.0,BUR +2023-10-18 11:26:00,12.88,12.88,12.88,12.88,187.0,BUR +2023-10-18 11:25:00,12.88,12.88,12.87,12.87,919.0,BUR +2023-10-18 11:21:00,12.88,12.88,12.88,12.88,2381.0,BUR +2023-10-18 11:18:00,12.89,12.89,12.89,12.89,176.0,BUR +2023-10-18 11:15:00,12.87,12.87,12.87,12.87,314.0,BUR +2023-10-18 11:14:00,12.89,12.89,12.89,12.89,607.0,BUR +2023-10-18 11:13:00,12.9,12.9,12.9,12.9,728.0,BUR +2023-10-18 11:10:00,12.89,12.89,12.88,12.89,505.0,BUR +2023-10-18 11:09:00,12.87,12.88,12.87,12.88,465.0,BUR +2023-10-18 11:07:00,12.88,12.88,12.88,12.88,977.0,BUR +2023-10-18 11:06:00,12.89,12.89,12.89,12.89,572.0,BUR +2023-10-18 11:03:00,12.88,12.9,12.88,12.9,447.0,BUR +2023-10-18 11:02:00,12.87,12.87,12.87,12.87,135.0,BUR +2023-10-18 10:59:00,12.87,12.87,12.85,12.85,1433.0,BUR +2023-10-18 10:56:00,12.87,12.87,12.87,12.87,262.0,BUR +2023-10-18 10:55:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-18 10:53:00,12.87,12.87,12.87,12.87,407.0,BUR +2023-10-18 10:52:00,12.89,12.89,12.88,12.88,680.0,BUR +2023-10-18 10:48:00,12.9,12.9,12.9,12.9,1026.0,BUR +2023-10-18 10:47:00,12.92,12.92,12.91,12.91,1130.0,BUR +2023-10-18 10:46:00,12.92,12.92,12.92,12.92,533.0,BUR +2023-10-18 10:45:00,12.91,12.92,12.91,12.92,956.0,BUR +2023-10-18 10:41:00,12.91,12.91,12.91,12.91,1695.0,BUR +2023-10-18 10:38:00,12.91,12.91,12.91,12.91,206.0,BUR +2023-10-18 10:36:00,12.91,12.91,12.91,12.91,540.0,BUR +2023-10-18 10:35:00,12.92,12.92,12.92,12.92,380.0,BUR +2023-10-18 10:34:00,12.93,12.93,12.93,12.93,2992.0,BUR +2023-10-18 10:33:00,12.95,12.95,12.93,12.935,1968.0,BUR +2023-10-18 10:32:00,12.95,12.95,12.95,12.95,300.0,BUR +2023-10-18 10:31:00,12.96,12.96,12.96,12.96,693.0,BUR +2023-10-18 10:29:00,12.96,12.96,12.96,12.96,530.0,BUR +2023-10-18 10:25:00,13.0,13.0,12.99,12.99,694.0,BUR +2023-10-18 10:24:00,13.01,13.01,12.99,13.01,1205.0,BUR +2023-10-18 10:21:00,13.01,13.01,13.01,13.01,308.0,BUR +2023-10-18 10:19:00,13.0,13.01,13.0,13.0,835.0,BUR +2023-10-18 10:18:00,12.985,13.0,12.985,13.0,428.0,BUR +2023-10-18 10:17:00,12.97,12.97,12.97,12.97,104.0,BUR +2023-10-18 10:16:00,12.98,12.98,12.97,12.97,334.0,BUR +2023-10-18 10:15:00,12.965,13.0,12.965,12.995,10762.0,BUR +2023-10-18 10:14:00,12.96,12.96,12.96,12.96,533.0,BUR +2023-10-18 10:13:00,12.95,12.95,12.95,12.95,100.0,BUR +2023-10-18 10:12:00,12.95,12.95,12.95,12.95,200.0,BUR +2023-10-18 10:11:00,12.92,12.945,12.92,12.945,3868.0,BUR +2023-10-18 10:10:00,12.91,12.92,12.91,12.91,1100.0,BUR +2023-10-18 10:08:00,12.915,12.915,12.915,12.915,103.0,BUR +2023-10-18 10:06:00,12.91,12.93,12.91,12.91,1842.0,BUR +2023-10-18 10:03:00,12.93,12.93,12.91,12.91,501.0,BUR +2023-10-18 10:01:00,12.93,12.93,12.92,12.92,8311.0,BUR +2023-10-18 09:59:00,12.95,12.95,12.95,12.95,602.0,BUR +2023-10-18 09:56:00,12.95,12.95,12.94,12.94,590.0,BUR +2023-10-18 09:55:00,12.96,12.96,12.95,12.96,2713.0,BUR +2023-10-18 09:54:00,12.94,12.94,12.94,12.94,371.0,BUR +2023-10-18 09:52:00,12.94,12.94,12.94,12.94,1736.0,BUR +2023-10-18 09:49:00,12.95,12.95,12.94,12.94,239.0,BUR +2023-10-18 09:47:00,12.93,12.93,12.93,12.93,162.0,BUR +2023-10-18 09:46:00,12.91,12.92,12.91,12.92,815.0,BUR +2023-10-18 09:43:00,12.94,12.94,12.92,12.92,4831.0,BUR +2023-10-18 09:40:00,12.95,12.95,12.95,12.95,353.0,BUR +2023-10-18 09:39:00,12.94,12.94,12.94,12.94,795.0,BUR +2023-10-18 09:36:00,12.91,12.91,12.91,12.91,563.0,BUR +2023-10-18 09:35:00,12.93,12.93,12.93,12.93,498.0,BUR +2023-10-18 09:34:00,12.93,12.93,12.93,12.93,1029.0,BUR +2023-10-18 09:31:00,12.91,12.91,12.9,12.9,2427.0,BUR +2023-10-18 09:30:00,12.92,12.92,12.92,12.92,2854.0,BUR +2023-10-18 09:28:00,12.96,12.96,12.96,12.96,100.0,BUR +2023-10-18 09:25:00,12.91,12.91,12.91,12.91,200.0,BUR +2023-10-18 09:21:00,12.9,12.9,12.9,12.9,300.0,BUR +2023-10-18 09:18:00,12.92,12.92,12.91,12.91,500.0,BUR +2023-10-18 09:13:00,12.95,12.96,12.95,12.96,1000.0,BUR +2023-10-18 07:57:00,12.95,12.95,12.94,12.95,1200.0,BUR +2023-10-17 19:00:00,12.93,12.93,12.93,12.93,13449.0,BUR +2023-10-17 18:30:00,12.93,12.93,12.93,12.93,13449.0,BUR +2023-10-17 16:10:00,12.93,12.93,12.93,12.93,13449.0,BUR +2023-10-17 16:00:00,12.93,12.94,12.93,12.93,28715.0,BUR +2023-10-17 15:59:00,12.94,12.95,12.92,12.93,25512.0,BUR +2023-10-17 15:58:00,12.947,12.947,12.925,12.94,14627.0,BUR +2023-10-17 15:57:00,12.945,12.95,12.945,12.945,2091.0,BUR +2023-10-17 15:56:00,12.95,12.95,12.945,12.95,1780.0,BUR +2023-10-17 15:55:00,12.945,12.95,12.94,12.945,1481.0,BUR +2023-10-17 15:54:00,12.945,12.95,12.945,12.945,407.0,BUR +2023-10-17 15:53:00,12.945,12.95,12.935,12.95,9758.0,BUR +2023-10-17 15:52:00,12.95,12.95,12.94,12.94,1715.0,BUR +2023-10-17 15:51:00,12.94,12.95,12.94,12.94,852.0,BUR +2023-10-17 15:50:00,12.945,12.95,12.94,12.94,952.0,BUR +2023-10-17 15:49:00,12.95,12.95,12.94,12.945,1623.0,BUR +2023-10-17 15:48:00,12.94,12.94,12.94,12.94,1918.0,BUR +2023-10-17 15:47:00,12.94,12.94,12.93,12.935,7899.0,BUR +2023-10-17 15:46:00,12.94,12.95,12.94,12.94,516.0,BUR +2023-10-17 15:45:00,12.945,12.945,12.945,12.945,783.0,BUR +2023-10-17 15:44:00,12.935,12.95,12.935,12.945,7106.0,BUR +2023-10-17 15:43:00,12.932,12.935,12.93,12.935,2451.0,BUR +2023-10-17 15:42:00,12.935,12.935,12.93,12.93,983.0,BUR +2023-10-17 15:41:00,12.935,12.94,12.935,12.94,305.0,BUR +2023-10-17 15:40:00,12.935,12.935,12.93,12.93,631.0,BUR +2023-10-17 15:39:00,12.93,12.93,12.93,12.93,2470.0,BUR +2023-10-17 15:38:00,12.925,12.93,12.925,12.93,1354.0,BUR +2023-10-17 15:37:00,12.928,12.928,12.928,12.928,1096.0,BUR +2023-10-17 15:36:00,12.925,12.925,12.925,12.925,142.0,BUR +2023-10-17 15:35:00,12.91,12.92,12.91,12.92,3049.0,BUR +2023-10-17 15:34:00,12.92,12.92,12.92,12.92,3315.0,BUR +2023-10-17 15:33:00,12.93,12.93,12.93,12.93,419.0,BUR +2023-10-17 15:30:00,12.925,12.925,12.925,12.925,449.0,BUR +2023-10-17 15:29:00,12.925,12.93,12.925,12.93,921.0,BUR +2023-10-17 15:28:00,12.925,12.925,12.925,12.925,111.0,BUR +2023-10-17 15:26:00,12.935,12.935,12.93,12.93,608.0,BUR +2023-10-17 15:22:00,12.93,12.93,12.93,12.93,122.0,BUR +2023-10-17 15:21:00,12.935,12.935,12.925,12.925,1520.0,BUR +2023-10-17 15:17:00,12.93,12.93,12.93,12.93,987.0,BUR +2023-10-17 15:14:00,12.92,12.93,12.92,12.93,1302.0,BUR +2023-10-17 15:13:00,12.93,12.93,12.93,12.93,405.0,BUR +2023-10-17 15:12:00,12.94,12.95,12.94,12.95,246.0,BUR +2023-10-17 15:11:00,12.94,12.94,12.93,12.93,1321.0,BUR +2023-10-17 15:10:00,12.96,12.96,12.95,12.95,557.0,BUR +2023-10-17 15:09:00,12.94,12.94,12.94,12.94,327.0,BUR +2023-10-17 15:08:00,12.93,12.93,12.93,12.93,427.0,BUR +2023-10-17 15:07:00,12.905,12.92,12.905,12.92,1512.0,BUR +2023-10-17 15:05:00,12.905,12.905,12.905,12.905,1103.0,BUR +2023-10-17 15:03:00,12.91,12.91,12.905,12.905,401.0,BUR +2023-10-17 15:02:00,12.91,12.91,12.905,12.905,848.0,BUR +2023-10-17 15:01:00,12.92,12.92,12.915,12.915,430.0,BUR +2023-10-17 15:00:00,12.91,12.91,12.91,12.91,397.0,BUR +2023-10-17 14:57:00,12.92,12.92,12.915,12.915,636.0,BUR +2023-10-17 14:56:00,12.92,12.93,12.92,12.93,1002.0,BUR +2023-10-17 14:55:00,12.91,12.91,12.91,12.91,350.0,BUR +2023-10-17 14:54:00,12.91,12.91,12.91,12.91,1513.0,BUR +2023-10-17 14:53:00,12.93,12.93,12.93,12.93,100.0,BUR +2023-10-17 14:52:00,12.92,12.92,12.915,12.92,1246.0,BUR +2023-10-17 14:51:00,12.93,12.93,12.93,12.93,397.0,BUR +2023-10-17 14:50:00,12.94,12.94,12.935,12.935,790.0,BUR +2023-10-17 14:49:00,12.94,12.94,12.94,12.94,518.0,BUR +2023-10-17 14:48:00,12.95,12.96,12.945,12.95,2555.0,BUR +2023-10-17 14:47:00,12.94,12.94,12.94,12.94,132.0,BUR +2023-10-17 14:45:00,12.94,12.94,12.94,12.94,101.0,BUR +2023-10-17 14:44:00,12.94,12.94,12.94,12.94,141.0,BUR +2023-10-17 14:42:00,12.95,12.95,12.94,12.94,2070.0,BUR +2023-10-17 14:41:00,12.95,12.96,12.95,12.96,398.0,BUR +2023-10-17 14:40:00,12.94,12.94,12.94,12.94,540.0,BUR +2023-10-17 14:37:00,12.94,12.94,12.94,12.94,200.0,BUR +2023-10-17 14:36:00,12.93,12.93,12.925,12.93,1126.0,BUR +2023-10-17 14:34:00,12.945,12.945,12.945,12.945,507.0,BUR +2023-10-17 14:29:00,12.95,12.95,12.94,12.94,2106.0,BUR +2023-10-17 14:28:00,12.96,12.96,12.96,12.96,100.0,BUR +2023-10-17 14:27:00,12.96,12.96,12.96,12.96,100.0,BUR +2023-10-17 14:26:00,12.96,12.96,12.96,12.96,143.0,BUR +2023-10-17 14:25:00,12.97,12.97,12.97,12.97,200.0,BUR +2023-10-17 14:24:00,12.96,12.96,12.96,12.96,289.0,BUR +2023-10-17 14:23:00,12.97,12.97,12.97,12.97,110.0,BUR +2023-10-17 14:17:00,12.97,12.97,12.97,12.97,253.0,BUR +2023-10-17 14:16:00,12.97,12.97,12.97,12.97,138.0,BUR +2023-10-17 14:14:00,12.96,12.96,12.95,12.95,300.0,BUR +2023-10-17 14:13:00,12.96,12.96,12.96,12.96,243.0,BUR +2023-10-17 14:11:00,12.95,12.95,12.95,12.95,216.0,BUR +2023-10-17 14:09:00,12.94,12.94,12.94,12.94,535.0,BUR +2023-10-17 14:07:00,12.93,12.93,12.93,12.93,358.0,BUR +2023-10-17 14:04:00,12.93,12.94,12.93,12.94,1022.0,BUR +2023-10-17 14:03:00,12.94,12.94,12.93,12.93,304.0,BUR +2023-10-17 14:02:00,12.94,12.94,12.94,12.94,426.0,BUR +2023-10-17 14:00:00,12.95,12.96,12.95,12.95,585.0,BUR +2023-10-17 13:59:00,12.941,12.941,12.941,12.941,377.0,BUR +2023-10-17 13:58:00,12.95,12.95,12.95,12.95,202.0,BUR +2023-10-17 13:57:00,12.95,12.96,12.95,12.95,925.0,BUR +2023-10-17 13:56:00,12.94,12.94,12.94,12.94,504.0,BUR +2023-10-17 13:55:00,12.945,12.945,12.945,12.945,307.0,BUR +2023-10-17 13:53:00,12.96,12.96,12.96,12.96,819.0,BUR +2023-10-17 13:52:00,12.98,12.98,12.97,12.97,1505.0,BUR +2023-10-17 13:51:00,12.98,12.98,12.98,12.98,619.0,BUR +2023-10-17 13:50:00,12.98,12.98,12.98,12.98,100.0,BUR +2023-10-17 13:49:00,12.98,12.98,12.98,12.98,140.0,BUR +2023-10-17 13:48:00,12.97,12.97,12.97,12.97,122.0,BUR +2023-10-17 13:47:00,12.97,12.97,12.97,12.97,140.0,BUR +2023-10-17 13:42:00,12.972,12.975,12.97,12.975,2760.0,BUR +2023-10-17 13:40:00,12.97,12.97,12.97,12.97,678.0,BUR +2023-10-17 13:38:00,12.97,12.97,12.97,12.97,113.0,BUR +2023-10-17 13:37:00,12.97,12.97,12.97,12.97,240.0,BUR +2023-10-17 13:36:00,12.98,12.98,12.975,12.975,770.0,BUR +2023-10-17 13:35:00,12.98,12.98,12.98,12.98,200.0,BUR +2023-10-17 13:34:00,12.99,12.99,12.99,12.99,219.0,BUR +2023-10-17 13:32:00,12.98,12.98,12.98,12.98,284.0,BUR +2023-10-17 13:31:00,12.97,12.98,12.965,12.98,3263.0,BUR +2023-10-17 13:29:00,12.99,12.99,12.99,12.99,160.0,BUR +2023-10-17 13:27:00,12.98,12.98,12.98,12.98,158.0,BUR +2023-10-17 13:26:00,12.988,12.988,12.988,12.988,550.0,BUR +2023-10-17 13:24:00,12.98,12.98,12.98,12.98,100.0,BUR +2023-10-17 13:23:00,13.02,13.02,12.98,12.98,3584.0,BUR +2023-10-17 13:21:00,13.05,13.05,13.0,13.0,2040.0,BUR +2023-10-17 13:20:00,13.04,13.04,13.04,13.04,100.0,BUR +2023-10-17 13:19:00,13.04,13.045,13.04,13.045,400.0,BUR +2023-10-17 13:16:00,13.04,13.04,13.04,13.04,100.0,BUR +2023-10-17 13:15:00,13.04,13.04,13.04,13.04,100.0,BUR +2023-10-17 13:14:00,13.04,13.04,13.04,13.04,150.0,BUR +2023-10-17 13:13:00,13.04,13.04,13.04,13.04,150.0,BUR +2023-10-17 13:09:00,13.04,13.04,13.04,13.04,170.0,BUR +2023-10-17 13:07:00,13.04,13.04,13.04,13.04,1047.0,BUR +2023-10-17 13:06:00,13.05,13.05,13.05,13.05,439.0,BUR +2023-10-17 13:05:00,13.06,13.06,13.06,13.06,132.0,BUR +2023-10-17 13:00:00,13.05,13.05,13.05,13.05,110.0,BUR +2023-10-17 12:57:00,13.08,13.08,13.06,13.06,496.0,BUR +2023-10-17 12:54:00,13.082,13.082,13.082,13.082,150.0,BUR +2023-10-17 12:53:00,13.12,13.12,13.09,13.09,1703.0,BUR +2023-10-17 12:51:00,13.13,13.13,13.12,13.12,1957.0,BUR +2023-10-17 12:50:00,13.14,13.14,13.14,13.14,110.0,BUR +2023-10-17 12:49:00,13.14,13.14,13.13,13.13,200.0,BUR +2023-10-17 12:45:00,13.15,13.15,13.15,13.15,100.0,BUR +2023-10-17 12:44:00,13.14,13.14,13.14,13.14,200.0,BUR +2023-10-17 12:43:00,13.14,13.14,13.14,13.14,100.0,BUR +2023-10-17 12:41:00,13.14,13.14,13.14,13.14,139.0,BUR +2023-10-17 12:40:00,13.15,13.15,13.15,13.15,110.0,BUR +2023-10-17 12:38:00,13.14,13.14,13.14,13.14,100.0,BUR +2023-10-17 12:36:00,13.15,13.15,13.15,13.15,100.0,BUR +2023-10-17 12:35:00,13.15,13.15,13.15,13.15,140.0,BUR +2023-10-17 12:34:00,13.14,13.14,13.14,13.14,120.0,BUR +2023-10-17 12:33:00,13.15,13.15,13.14,13.14,200.0,BUR +2023-10-17 12:32:00,13.14,13.14,13.14,13.14,200.0,BUR +2023-10-17 12:31:00,13.14,13.14,13.14,13.14,283.0,BUR +2023-10-17 12:30:00,13.14,13.15,13.14,13.14,1005.0,BUR +2023-10-17 12:29:00,13.14,13.14,13.14,13.14,300.0,BUR +2023-10-17 12:28:00,13.14,13.14,13.14,13.14,1331.0,BUR +2023-10-17 12:27:00,13.14,13.14,13.14,13.14,100.0,BUR +2023-10-17 12:24:00,13.13,13.14,13.13,13.14,905.0,BUR +2023-10-17 12:23:00,13.13,13.13,13.12,13.12,2698.0,BUR +2023-10-17 12:15:00,13.12,13.12,13.11,13.12,448.0,BUR +2023-10-17 12:11:00,13.12,13.12,13.12,13.12,189.0,BUR +2023-10-17 12:09:00,13.13,13.13,13.12,13.12,610.0,BUR +2023-10-17 12:05:00,13.12,13.12,13.12,13.12,233.0,BUR +2023-10-17 12:04:00,13.13,13.13,13.13,13.13,989.0,BUR +2023-10-17 12:02:00,13.145,13.145,13.145,13.145,190.0,BUR +2023-10-17 12:01:00,13.15,13.15,13.15,13.15,248.0,BUR +2023-10-17 12:00:00,13.15,13.15,13.14,13.14,1485.0,BUR +2023-10-17 11:59:00,13.15,13.15,13.15,13.15,100.0,BUR +2023-10-17 11:57:00,13.14,13.15,13.14,13.15,331.0,BUR +2023-10-17 11:56:00,13.13,13.13,13.13,13.13,1711.0,BUR +2023-10-17 11:53:00,13.12,13.13,13.12,13.13,200.0,BUR +2023-10-17 11:50:00,13.118,13.118,13.118,13.118,120.0,BUR +2023-10-17 11:48:00,13.11,13.11,13.11,13.11,305.0,BUR +2023-10-17 11:46:00,13.12,13.12,13.12,13.12,326.0,BUR +2023-10-17 11:41:00,13.094,13.12,13.094,13.12,1300.0,BUR +2023-10-17 11:40:00,13.11,13.11,13.11,13.11,676.0,BUR +2023-10-17 11:39:00,13.113,13.113,13.113,13.113,100.0,BUR +2023-10-17 11:38:00,13.12,13.13,13.12,13.13,200.0,BUR +2023-10-17 11:36:00,13.13,13.13,13.13,13.13,695.0,BUR +2023-10-17 11:31:00,13.12,13.12,13.12,13.12,100.0,BUR +2023-10-17 11:29:00,13.11,13.12,13.09,13.09,830.0,BUR +2023-10-17 11:27:00,13.11,13.11,13.1,13.1,304.0,BUR +2023-10-17 11:26:00,13.1,13.1,13.1,13.1,100.0,BUR +2023-10-17 11:23:00,13.09,13.09,13.08,13.09,1861.0,BUR +2023-10-17 11:22:00,13.14,13.14,13.1,13.1,4188.0,BUR +2023-10-17 11:17:00,13.12,13.13,13.111,13.13,612.0,BUR +2023-10-17 11:16:00,13.15,13.15,13.12,13.12,2798.0,BUR +2023-10-17 11:14:00,13.15,13.15,13.15,13.15,1264.0,BUR +2023-10-17 11:13:00,13.15,13.15,13.15,13.15,338.0,BUR +2023-10-17 11:12:00,13.15,13.15,13.15,13.15,3002.0,BUR +2023-10-17 11:10:00,13.14,13.14,13.14,13.14,300.0,BUR +2023-10-17 11:08:00,13.13,13.13,13.13,13.13,300.0,BUR +2023-10-17 11:07:00,13.115,13.13,13.115,13.13,628.0,BUR +2023-10-17 11:06:00,13.12,13.12,13.115,13.115,483.0,BUR +2023-10-17 11:04:00,13.13,13.13,13.13,13.13,2986.0,BUR +2023-10-17 11:03:00,13.12,13.12,13.12,13.12,300.0,BUR +2023-10-17 11:01:00,13.105,13.12,13.105,13.12,700.0,BUR +2023-10-17 10:59:00,13.095,13.095,13.095,13.095,265.0,BUR +2023-10-17 10:57:00,13.108,13.108,13.1,13.1,1128.0,BUR +2023-10-17 10:56:00,13.08,13.08,13.08,13.08,2750.0,BUR +2023-10-17 10:55:00,13.07,13.07,13.07,13.07,501.0,BUR +2023-10-17 10:54:00,13.06,13.06,13.06,13.06,1123.0,BUR +2023-10-17 10:52:00,13.07,13.08,13.06,13.06,1049.0,BUR +2023-10-17 10:49:00,13.065,13.07,13.065,13.07,200.0,BUR +2023-10-17 10:48:00,13.07,13.07,13.07,13.07,301.0,BUR +2023-10-17 10:47:00,13.1,13.1,13.05,13.07,6341.0,BUR +2023-10-17 10:46:00,13.1,13.12,13.09,13.1,5962.0,BUR +2023-10-17 10:45:00,13.12,13.126,13.11,13.11,5520.0,BUR +2023-10-17 10:43:00,13.12,13.12,13.12,13.12,101.0,BUR +2023-10-17 10:41:00,13.14,13.14,13.13,13.13,259.0,BUR +2023-10-17 10:40:00,13.14,13.15,13.14,13.15,207.0,BUR +2023-10-17 10:39:00,13.15,13.15,13.14,13.14,442.0,BUR +2023-10-17 10:38:00,13.16,13.16,13.15,13.15,1319.0,BUR +2023-10-17 10:37:00,13.14,13.15,13.14,13.15,207.0,BUR +2023-10-17 10:36:00,13.13,13.13,13.12,13.12,1461.0,BUR +2023-10-17 10:35:00,13.12,13.12,13.12,13.12,100.0,BUR +2023-10-17 10:34:00,13.13,13.13,13.13,13.13,100.0,BUR +2023-10-17 10:33:00,13.11,13.11,13.11,13.11,266.0,BUR +2023-10-17 10:31:00,13.15,13.15,13.11,13.11,4405.0,BUR +2023-10-17 10:30:00,13.16,13.16,13.16,13.16,104.0,BUR +2023-10-17 10:29:00,13.16,13.16,13.14,13.14,1131.0,BUR +2023-10-17 10:28:00,13.16,13.16,13.14,13.16,600.0,BUR +2023-10-17 10:27:00,13.15,13.15,13.15,13.15,500.0,BUR +2023-10-17 10:26:00,13.11,13.12,13.11,13.12,2753.0,BUR +2023-10-17 10:24:00,13.11,13.11,13.1,13.1,832.0,BUR +2023-10-17 10:23:00,13.08,13.09,13.08,13.08,1832.0,BUR +2023-10-17 10:21:00,13.065,13.07,13.065,13.07,838.0,BUR +2023-10-17 10:20:00,13.03,13.07,13.03,13.07,7298.0,BUR +2023-10-17 10:19:00,13.03,13.03,13.03,13.03,304.0,BUR +2023-10-17 10:18:00,13.03,13.03,13.03,13.03,100.0,BUR +2023-10-17 10:17:00,13.02,13.03,13.02,13.03,452.0,BUR +2023-10-17 10:15:00,13.025,13.025,13.025,13.025,410.0,BUR +2023-10-17 10:14:00,13.02,13.02,13.02,13.02,137.0,BUR +2023-10-17 10:13:00,13.02,13.02,13.02,13.02,1260.0,BUR +2023-10-17 10:11:00,13.025,13.03,13.025,13.03,1026.0,BUR +2023-10-17 10:10:00,13.02,13.02,13.02,13.02,102.0,BUR +2023-10-17 10:08:00,13.01,13.01,13.01,13.01,119.0,BUR +2023-10-17 10:07:00,12.99,13.008,12.99,13.008,518.0,BUR +2023-10-17 10:06:00,12.988,12.988,12.985,12.985,200.0,BUR +2023-10-17 10:05:00,12.99,12.99,12.98,12.98,757.0,BUR +2023-10-17 10:03:00,13.04,13.04,12.99,13.02,2101.0,BUR +2023-10-17 10:02:00,13.03,13.04,13.02,13.04,1321.0,BUR +2023-10-17 10:01:00,13.01,13.01,13.01,13.01,100.0,BUR +2023-10-17 09:59:00,12.99,13.0,12.99,12.99,3205.0,BUR +2023-10-17 09:58:00,12.969,12.98,12.969,12.98,598.0,BUR +2023-10-17 09:57:00,12.96,12.96,12.96,12.96,100.0,BUR +2023-10-17 09:53:00,12.97,12.97,12.96,12.96,200.0,BUR +2023-10-17 09:51:00,12.97,12.97,12.97,12.97,120.0,BUR +2023-10-17 09:49:00,12.96,12.96,12.94,12.94,739.0,BUR +2023-10-17 09:48:00,12.95,12.96,12.95,12.96,221.0,BUR +2023-10-17 09:47:00,12.979,12.979,12.979,12.979,114.0,BUR +2023-10-17 09:46:00,12.94,12.95,12.94,12.95,1145.0,BUR +2023-10-17 09:45:00,12.95,12.95,12.95,12.95,629.0,BUR +2023-10-17 09:44:00,12.95,12.97,12.95,12.97,310.0,BUR +2023-10-17 09:43:00,12.99,12.99,12.99,12.99,212.0,BUR +2023-10-17 09:41:00,13.005,13.02,13.0,13.0,3777.0,BUR +2023-10-17 09:38:00,12.99,12.99,12.99,12.99,100.0,BUR +2023-10-17 09:37:00,12.98,12.98,12.98,12.98,200.0,BUR +2023-10-17 09:36:00,12.97,12.97,12.97,12.97,218.0,BUR +2023-10-17 09:35:00,12.95,12.97,12.94,12.94,730.0,BUR +2023-10-17 09:34:00,13.0,13.0,12.98,12.98,689.0,BUR +2023-10-17 09:33:00,12.95,13.03,12.95,13.03,3493.0,BUR +2023-10-17 09:32:00,12.92,12.94,12.92,12.94,291.0,BUR +2023-10-17 09:31:00,12.91,12.93,12.91,12.93,5134.0,BUR +2023-10-17 09:30:00,12.88,12.88,12.88,12.88,3170.0,BUR +2023-10-17 09:05:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-17 07:36:00,12.86,12.86,12.86,12.86,100.0,BUR +2023-10-17 05:10:00,12.84,12.84,12.84,12.84,200.0,BUR +2023-10-16 19:00:00,12.95,12.95,12.95,12.95,8656.0,BUR +2023-10-16 18:30:00,12.95,12.95,12.95,12.95,8656.0,BUR +2023-10-16 18:08:00,13.15,13.15,13.15,13.15,3.0,BUR +2023-10-16 17:08:00,12.95,12.95,12.95,12.95,97900.0,BUR +2023-10-16 16:10:00,12.95,12.95,12.95,12.95,8656.0,BUR +2023-10-16 16:01:00,12.95,12.95,12.95,12.95,100.0,BUR +2023-10-16 16:00:00,12.945,12.95,12.945,12.95,20787.0,BUR +2023-10-16 15:59:00,12.96,12.96,12.941,12.945,6757.0,BUR +2023-10-16 15:58:00,12.955,12.96,12.95,12.96,6246.0,BUR +2023-10-16 15:57:00,12.96,12.96,12.955,12.955,2504.0,BUR +2023-10-16 15:56:00,12.96,12.96,12.96,12.96,2004.0,BUR +2023-10-16 15:55:00,12.955,12.96,12.951,12.96,3613.0,BUR +2023-10-16 15:54:00,12.96,12.96,12.955,12.955,596.0,BUR +2023-10-16 15:53:00,12.955,12.955,12.955,12.955,474.0,BUR +2023-10-16 15:52:00,12.955,12.955,12.95,12.95,433.0,BUR +2023-10-16 15:51:00,12.955,12.965,12.955,12.96,5512.0,BUR +2023-10-16 15:50:00,12.96,12.96,12.95,12.955,3422.0,BUR +2023-10-16 15:49:00,12.967,12.967,12.965,12.965,572.0,BUR +2023-10-16 15:48:00,12.965,12.965,12.965,12.965,301.0,BUR +2023-10-16 15:47:00,12.965,12.965,12.965,12.965,465.0,BUR +2023-10-16 15:45:00,12.965,12.965,12.961,12.965,789.0,BUR +2023-10-16 15:44:00,12.965,12.965,12.965,12.965,1708.0,BUR +2023-10-16 15:43:00,12.965,12.965,12.965,12.965,870.0,BUR +2023-10-16 15:42:00,12.965,12.98,12.965,12.965,10412.0,BUR +2023-10-16 15:41:00,12.965,12.967,12.96,12.968,1707.0,BUR +2023-10-16 15:40:00,12.965,12.965,12.96,12.96,483.0,BUR +2023-10-16 15:39:00,12.961,12.965,12.96,12.965,919.0,BUR +2023-10-16 15:38:00,12.965,12.965,12.965,12.965,593.0,BUR +2023-10-16 15:37:00,12.97,12.97,12.965,12.965,310.0,BUR +2023-10-16 15:36:00,12.97,12.97,12.961,12.965,1006.0,BUR +2023-10-16 15:35:00,12.965,12.97,12.965,12.97,515.0,BUR +2023-10-16 15:34:00,12.95,12.967,12.95,12.965,3924.0,BUR +2023-10-16 15:33:00,12.951,12.955,12.951,12.955,427.0,BUR +2023-10-16 15:32:00,12.965,12.965,12.95,12.96,2168.0,BUR +2023-10-16 15:31:00,12.96,12.967,12.96,12.965,3180.0,BUR +2023-10-16 15:30:00,12.96,12.96,12.95,12.96,989.0,BUR +2023-10-16 15:28:00,12.96,12.96,12.955,12.96,2195.0,BUR +2023-10-16 15:27:00,12.955,12.96,12.955,12.96,418.0,BUR +2023-10-16 15:26:00,12.955,12.96,12.955,12.96,1300.0,BUR +2023-10-16 15:25:00,12.96,12.96,12.945,12.955,1401.0,BUR +2023-10-16 15:24:00,12.965,12.965,12.96,12.96,635.0,BUR +2023-10-16 15:23:00,12.965,12.965,12.96,12.96,547.0,BUR +2023-10-16 15:22:00,12.96,12.965,12.96,12.965,785.0,BUR +2023-10-16 15:20:00,12.96,12.965,12.96,12.965,365.0,BUR +2023-10-16 15:19:00,12.965,12.965,12.965,12.965,621.0,BUR +2023-10-16 15:18:00,12.96,12.96,12.96,12.96,327.0,BUR +2023-10-16 15:17:00,12.96,12.97,12.96,12.965,1227.0,BUR +2023-10-16 15:16:00,12.965,12.97,12.965,12.97,1546.0,BUR +2023-10-16 15:15:00,12.985,12.985,12.97,12.97,1194.0,BUR +2023-10-16 15:14:00,12.985,12.985,12.98,12.985,324.0,BUR +2023-10-16 15:13:00,12.987,12.99,12.98,12.985,1356.0,BUR +2023-10-16 15:12:00,12.98,12.98,12.98,12.98,1170.0,BUR +2023-10-16 15:11:00,12.97,12.975,12.97,12.97,1681.0,BUR +2023-10-16 15:10:00,12.975,12.975,12.97,12.975,1326.0,BUR +2023-10-16 15:09:00,12.975,12.977,12.975,12.978,583.0,BUR +2023-10-16 15:08:00,12.98,12.98,12.98,12.98,319.0,BUR +2023-10-16 15:07:00,12.98,12.98,12.97,12.97,1911.0,BUR +2023-10-16 15:06:00,12.975,12.98,12.97,12.975,746.0,BUR +2023-10-16 15:05:00,12.97,12.977,12.97,12.978,362.0,BUR +2023-10-16 15:04:00,12.975,12.98,12.97,12.975,1364.0,BUR +2023-10-16 15:03:00,12.98,12.982,12.97,12.98,1738.0,BUR +2023-10-16 15:02:00,12.985,12.985,12.985,12.985,250.0,BUR +2023-10-16 15:01:00,12.985,12.985,12.985,12.985,624.0,BUR +2023-10-16 14:59:00,12.985,12.985,12.985,12.985,275.0,BUR +2023-10-16 14:55:00,12.98,12.98,12.97,12.98,1096.0,BUR +2023-10-16 14:54:00,12.975,12.98,12.975,12.98,232.0,BUR +2023-10-16 14:53:00,12.97,12.97,12.97,12.97,326.0,BUR +2023-10-16 14:52:00,12.98,12.99,12.98,12.98,460.0,BUR +2023-10-16 14:51:00,12.98,12.98,12.98,12.98,231.0,BUR +2023-10-16 14:49:00,12.98,12.98,12.98,12.98,321.0,BUR +2023-10-16 14:48:00,12.958,12.97,12.958,12.97,5213.0,BUR +2023-10-16 14:47:00,12.955,12.955,12.955,12.955,337.0,BUR +2023-10-16 14:46:00,12.95,12.96,12.95,12.96,553.0,BUR +2023-10-16 14:45:00,12.96,12.96,12.96,12.96,544.0,BUR +2023-10-16 14:44:00,12.96,12.965,12.96,12.96,1088.0,BUR +2023-10-16 14:43:00,12.95,12.95,12.95,12.95,145.0,BUR +2023-10-16 14:41:00,12.96,12.965,12.96,12.965,617.0,BUR +2023-10-16 14:40:00,12.965,12.967,12.965,12.967,495.0,BUR +2023-10-16 14:39:00,12.97,12.97,12.96,12.96,1252.0,BUR +2023-10-16 14:38:00,12.98,12.98,12.98,12.98,1172.0,BUR +2023-10-16 14:37:00,13.0,13.01,12.99,12.99,3437.0,BUR +2023-10-16 14:35:00,12.995,12.995,12.995,12.995,100.0,BUR +2023-10-16 14:34:00,12.99,12.995,12.99,12.995,1341.0,BUR +2023-10-16 14:32:00,12.99,12.99,12.99,12.99,280.0,BUR +2023-10-16 14:31:00,12.99,12.99,12.99,12.99,1587.0,BUR +2023-10-16 14:28:00,12.985,12.985,12.985,12.985,210.0,BUR +2023-10-16 14:27:00,12.985,12.985,12.985,12.985,308.0,BUR +2023-10-16 14:25:00,12.985,12.985,12.985,12.985,221.0,BUR +2023-10-16 14:24:00,12.975,12.985,12.975,12.985,1792.0,BUR +2023-10-16 14:23:00,12.985,12.985,12.975,12.975,2555.0,BUR +2023-10-16 14:22:00,12.985,12.985,12.985,12.985,290.0,BUR +2023-10-16 14:21:00,12.985,12.985,12.98,12.98,517.0,BUR +2023-10-16 14:20:00,12.98,12.985,12.98,12.985,201.0,BUR +2023-10-16 14:18:00,12.98,12.98,12.98,12.98,139.0,BUR +2023-10-16 14:15:00,12.985,12.985,12.985,12.985,180.0,BUR +2023-10-16 14:14:00,12.985,12.985,12.985,12.985,210.0,BUR +2023-10-16 14:11:00,12.984,12.99,12.984,12.99,1236.0,BUR +2023-10-16 14:09:00,12.99,12.99,12.99,12.99,320.0,BUR +2023-10-16 14:08:00,12.98,12.99,12.98,12.99,1506.0,BUR +2023-10-16 14:07:00,12.985,12.985,12.985,12.985,243.0,BUR +2023-10-16 14:00:00,12.99,12.99,12.99,12.99,204.0,BUR +2023-10-16 13:59:00,13.015,13.015,12.99,12.99,777.0,BUR +2023-10-16 13:58:00,13.015,13.015,13.01,13.01,865.0,BUR +2023-10-16 13:57:00,13.015,13.015,13.015,13.015,804.0,BUR +2023-10-16 13:56:00,13.015,13.02,13.015,13.02,702.0,BUR +2023-10-16 13:55:00,13.015,13.015,13.01,13.01,1379.0,BUR +2023-10-16 13:51:00,13.017,13.02,13.01,13.01,675.0,BUR +2023-10-16 13:49:00,13.0,13.02,12.995,13.02,5107.0,BUR +2023-10-16 13:48:00,13.0,13.0,13.0,13.0,550.0,BUR +2023-10-16 13:47:00,13.015,13.015,13.005,13.005,1913.0,BUR +2023-10-16 13:46:00,13.02,13.02,13.02,13.02,121.0,BUR +2023-10-16 13:44:00,13.01,13.02,13.01,13.011,2838.0,BUR +2023-10-16 13:43:00,13.01,13.01,13.01,13.01,100.0,BUR +2023-10-16 13:40:00,12.99,13.01,12.99,13.01,2362.0,BUR +2023-10-16 13:39:00,12.99,13.0,12.99,13.0,305.0,BUR +2023-10-16 13:38:00,12.99,12.99,12.99,12.99,129.0,BUR +2023-10-16 13:36:00,12.99,12.99,12.99,12.99,100.0,BUR +2023-10-16 13:33:00,12.99,12.99,12.99,12.99,838.0,BUR +2023-10-16 13:32:00,12.98,12.98,12.98,12.98,425.0,BUR +2023-10-16 13:31:00,12.99,12.99,12.98,12.98,880.0,BUR +2023-10-16 13:30:00,12.99,12.99,12.99,12.99,151.0,BUR +2023-10-16 13:27:00,12.98,12.98,12.98,12.98,496.0,BUR +2023-10-16 13:26:00,12.97,12.97,12.97,12.97,368.0,BUR +2023-10-16 13:25:00,12.97,12.97,12.96,12.96,756.0,BUR +2023-10-16 13:23:00,12.98,12.98,12.98,12.98,285.0,BUR +2023-10-16 13:22:00,12.97,12.98,12.97,12.98,500.0,BUR +2023-10-16 13:21:00,12.96,12.98,12.96,12.97,1214.0,BUR +2023-10-16 13:20:00,12.99,12.99,12.96,12.96,2323.0,BUR +2023-10-16 13:16:00,13.0,13.0,13.0,13.0,640.0,BUR +2023-10-16 13:15:00,13.005,13.005,13.005,13.005,120.0,BUR +2023-10-16 13:13:00,13.01,13.01,13.0,13.0,798.0,BUR +2023-10-16 13:12:00,13.01,13.01,13.0,13.01,700.0,BUR +2023-10-16 13:11:00,13.01,13.01,13.01,13.01,517.0,BUR +2023-10-16 13:10:00,13.01,13.01,13.01,13.01,400.0,BUR +2023-10-16 13:09:00,13.01,13.01,13.01,13.01,110.0,BUR +2023-10-16 13:08:00,13.015,13.015,13.015,13.015,210.0,BUR +2023-10-16 13:07:00,13.015,13.015,13.015,13.015,155.0,BUR +2023-10-16 13:06:00,13.015,13.015,13.015,13.015,100.0,BUR +2023-10-16 13:05:00,13.005,13.015,13.005,13.015,230.0,BUR +2023-10-16 13:04:00,13.005,13.005,13.005,13.005,800.0,BUR +2023-10-16 13:03:00,13.0,13.005,13.0,13.005,506.0,BUR +2023-10-16 13:02:00,12.97,13.0,12.97,13.0,1078.0,BUR +2023-10-16 13:00:00,12.965,12.98,12.965,12.97,500.0,BUR +2023-10-16 12:59:00,12.93,12.96,12.93,12.96,3161.0,BUR +2023-10-16 12:58:00,12.93,12.93,12.93,12.93,500.0,BUR +2023-10-16 12:57:00,12.94,12.945,12.93,12.93,539.0,BUR +2023-10-16 12:56:00,12.975,12.975,12.958,12.957,1824.0,BUR +2023-10-16 12:55:00,12.975,12.975,12.97,12.97,948.0,BUR +2023-10-16 12:53:00,12.98,12.98,12.975,12.975,562.0,BUR +2023-10-16 12:52:00,12.98,12.98,12.98,12.98,423.0,BUR +2023-10-16 12:51:00,12.98,12.98,12.97,12.97,551.0,BUR +2023-10-16 12:50:00,12.97,12.98,12.97,12.98,1718.0,BUR +2023-10-16 12:49:00,12.97,12.97,12.97,12.97,154.0,BUR +2023-10-16 12:48:00,12.98,12.98,12.98,12.98,166.0,BUR +2023-10-16 12:47:00,12.97,12.98,12.97,12.98,330.0,BUR +2023-10-16 12:46:00,12.98,12.98,12.97,12.97,301.0,BUR +2023-10-16 12:45:00,12.98,12.98,12.97,12.98,380.0,BUR +2023-10-16 12:44:00,12.97,12.98,12.97,12.98,280.0,BUR +2023-10-16 12:43:00,12.97,12.97,12.97,12.97,370.0,BUR +2023-10-16 12:42:00,12.98,12.98,12.97,12.97,370.0,BUR +2023-10-16 12:41:00,12.97,12.97,12.97,12.97,179.0,BUR +2023-10-16 12:40:00,12.98,12.98,12.97,12.97,516.0,BUR +2023-10-16 12:39:00,12.984,12.984,12.984,12.984,200.0,BUR +2023-10-16 12:38:00,13.0,13.0,12.99,12.99,2184.0,BUR +2023-10-16 12:37:00,12.99,12.99,12.99,12.99,470.0,BUR +2023-10-16 12:36:00,13.0,13.0,12.99,12.99,794.0,BUR +2023-10-16 12:34:00,13.0,13.0,13.0,13.0,187.0,BUR +2023-10-16 12:33:00,13.0,13.0,13.0,13.0,668.0,BUR +2023-10-16 12:32:00,12.99,12.99,12.99,12.99,270.0,BUR +2023-10-16 12:31:00,13.0,13.0,13.0,13.0,130.0,BUR +2023-10-16 12:30:00,13.005,13.005,12.99,13.0,2544.0,BUR +2023-10-16 12:29:00,12.99,12.99,12.99,12.99,1709.0,BUR +2023-10-16 12:28:00,12.996,12.996,12.99,12.99,717.0,BUR +2023-10-16 12:27:00,12.968,13.02,12.96,13.005,8695.0,BUR +2023-10-16 12:25:00,12.96,12.96,12.96,12.96,190.0,BUR +2023-10-16 12:24:00,12.96,12.96,12.96,12.96,605.0,BUR +2023-10-16 12:23:00,12.977,12.978,12.96,12.96,6051.0,BUR +2023-10-16 12:22:00,12.96,12.96,12.96,12.96,201.0,BUR +2023-10-16 12:21:00,12.958,12.97,12.95,12.96,8312.0,BUR +2023-10-16 12:20:00,12.94,12.94,12.94,12.94,153.0,BUR +2023-10-16 12:18:00,12.95,12.95,12.95,12.95,250.0,BUR +2023-10-16 12:16:00,12.95,12.96,12.95,12.96,684.0,BUR +2023-10-16 12:14:00,12.945,12.945,12.945,12.945,100.0,BUR +2023-10-16 12:13:00,12.95,12.95,12.94,12.945,1389.0,BUR +2023-10-16 12:11:00,12.965,12.965,12.965,12.965,297.0,BUR +2023-10-16 12:09:00,12.965,12.965,12.965,12.965,160.0,BUR +2023-10-16 12:08:00,12.96,12.96,12.96,12.96,356.0,BUR +2023-10-16 12:07:00,12.95,12.95,12.95,12.95,1031.0,BUR +2023-10-16 12:06:00,12.965,12.965,12.96,12.96,793.0,BUR +2023-10-16 12:05:00,12.93,12.97,12.93,12.965,2299.0,BUR +2023-10-16 12:04:00,12.93,12.93,12.93,12.93,416.0,BUR +2023-10-16 12:03:00,12.92,12.92,12.92,12.92,681.0,BUR +2023-10-16 12:02:00,12.915,12.915,12.915,12.915,269.0,BUR +2023-10-16 12:01:00,12.915,12.92,12.915,12.92,745.0,BUR +2023-10-16 11:57:00,12.915,12.915,12.915,12.915,100.0,BUR +2023-10-16 11:56:00,12.91,12.92,12.91,12.92,1035.0,BUR +2023-10-16 11:54:00,12.91,12.91,12.91,12.91,1199.0,BUR +2023-10-16 11:52:00,12.91,12.91,12.91,12.91,376.0,BUR +2023-10-16 11:51:00,12.91,12.91,12.91,12.91,1213.0,BUR +2023-10-16 11:49:00,12.91,12.91,12.91,12.91,107.0,BUR +2023-10-16 11:48:00,12.9,12.9,12.9,12.9,116.0,BUR +2023-10-16 11:46:00,12.91,12.91,12.91,12.91,200.0,BUR +2023-10-16 11:45:00,12.9,12.9,12.9,12.9,100.0,BUR +2023-10-16 11:44:00,12.895,12.91,12.895,12.9,605.0,BUR +2023-10-16 11:43:00,12.91,12.93,12.91,12.91,4712.0,BUR +2023-10-16 11:42:00,12.92,12.92,12.92,12.92,585.0,BUR +2023-10-16 11:39:00,12.925,12.93,12.925,12.93,314.0,BUR +2023-10-16 11:38:00,12.927,12.927,12.927,12.927,250.0,BUR +2023-10-16 11:37:00,12.93,12.93,12.93,12.93,433.0,BUR +2023-10-16 11:36:00,12.94,12.94,12.93,12.93,565.0,BUR +2023-10-16 11:35:00,12.945,12.945,12.945,12.945,100.0,BUR +2023-10-16 11:34:00,12.96,12.96,12.945,12.945,1169.0,BUR +2023-10-16 11:33:00,12.97,12.97,12.96,12.965,1918.0,BUR +2023-10-16 11:31:00,12.97,12.97,12.97,12.97,311.0,BUR +2023-10-16 11:30:00,12.98,12.98,12.98,12.98,200.0,BUR +2023-10-16 11:29:00,12.97,12.97,12.97,12.97,150.0,BUR +2023-10-16 11:28:00,12.96,12.98,12.96,12.97,3133.0,BUR +2023-10-16 11:27:00,12.96,12.96,12.96,12.96,129.0,BUR +2023-10-16 11:26:00,12.95,12.95,12.95,12.95,600.0,BUR +2023-10-16 11:25:00,12.93,12.94,12.93,12.94,504.0,BUR +2023-10-16 11:24:00,12.94,12.94,12.935,12.94,1008.0,BUR +2023-10-16 11:21:00,12.93,12.94,12.93,12.935,749.0,BUR +2023-10-16 11:19:00,12.93,12.93,12.93,12.93,110.0,BUR +2023-10-16 11:18:00,12.9,12.93,12.9,12.93,6253.0,BUR +2023-10-16 11:17:00,12.9,12.9,12.9,12.9,100.0,BUR +2023-10-16 11:15:00,12.9,12.9,12.9,12.9,418.0,BUR +2023-10-16 11:14:00,12.9,12.9,12.9,12.9,129.0,BUR +2023-10-16 11:13:00,12.914,12.914,12.9,12.9,966.0,BUR +2023-10-16 11:12:00,12.91,12.91,12.9,12.905,430.0,BUR +2023-10-16 11:10:00,12.943,12.943,12.93,12.93,1063.0,BUR +2023-10-16 11:09:00,12.96,12.96,12.95,12.95,1318.0,BUR +2023-10-16 11:06:00,12.95,12.95,12.95,12.95,209.0,BUR +2023-10-16 11:04:00,12.94,12.95,12.94,12.95,1280.0,BUR +2023-10-16 11:03:00,12.95,12.95,12.95,12.95,200.0,BUR +2023-10-16 11:01:00,12.955,12.955,12.955,12.955,200.0,BUR +2023-10-16 11:00:00,12.95,12.95,12.95,12.95,129.0,BUR +2023-10-16 10:59:00,12.94,12.94,12.93,12.94,2460.0,BUR +2023-10-16 10:57:00,12.95,12.97,12.95,12.95,1013.0,BUR +2023-10-16 10:56:00,12.965,12.965,12.965,12.965,100.0,BUR +2023-10-16 10:54:00,12.96,12.96,12.96,12.96,100.0,BUR +2023-10-16 10:53:00,12.96,12.96,12.96,12.96,602.0,BUR +2023-10-16 10:52:00,12.95,12.95,12.95,12.95,204.0,BUR +2023-10-16 10:51:00,12.94,12.94,12.94,12.94,938.0,BUR +2023-10-16 10:50:00,12.995,12.995,12.94,12.945,3184.0,BUR +2023-10-16 10:49:00,12.99,13.0,12.985,12.985,5602.0,BUR +2023-10-16 10:46:00,12.98,12.98,12.98,12.98,203.0,BUR +2023-10-16 10:45:00,12.98,12.98,12.98,12.98,103.0,BUR +2023-10-16 10:42:00,12.99,12.99,12.98,12.98,656.0,BUR +2023-10-16 10:40:00,12.97,12.99,12.97,12.99,2584.0,BUR +2023-10-16 10:39:00,12.96,12.96,12.96,12.96,300.0,BUR +2023-10-16 10:38:00,12.95,12.95,12.95,12.95,175.0,BUR +2023-10-16 10:37:00,12.94,12.97,12.94,12.97,3772.0,BUR +2023-10-16 10:36:00,12.93,12.93,12.93,12.93,423.0,BUR +2023-10-16 10:34:00,12.93,12.93,12.93,12.93,200.0,BUR +2023-10-16 10:33:00,12.92,12.92,12.92,12.92,527.0,BUR +2023-10-16 10:32:00,12.925,12.94,12.92,12.93,615.0,BUR +2023-10-16 10:29:00,12.91,12.91,12.9,12.9,408.0,BUR +2023-10-16 10:28:00,12.9,12.9,12.9,12.9,103.0,BUR +2023-10-16 10:26:00,12.88,12.88,12.88,12.88,418.0,BUR +2023-10-16 10:25:00,12.875,12.875,12.875,12.875,201.0,BUR +2023-10-16 10:24:00,12.87,12.87,12.86,12.86,697.0,BUR +2023-10-16 10:23:00,12.855,12.855,12.855,12.855,100.0,BUR +2023-10-16 10:22:00,12.86,12.87,12.85,12.855,1628.0,BUR +2023-10-16 10:21:00,12.86,12.86,12.85,12.85,339.0,BUR +2023-10-16 10:20:00,12.855,12.855,12.855,12.855,510.0,BUR +2023-10-16 10:19:00,12.855,12.855,12.855,12.855,231.0,BUR +2023-10-16 10:18:00,12.845,12.86,12.84,12.84,2341.0,BUR +2023-10-16 10:17:00,12.84,12.84,12.84,12.84,601.0,BUR +2023-10-16 10:15:00,12.85,12.86,12.85,12.85,883.0,BUR +2023-10-16 10:14:00,12.85,12.85,12.84,12.84,262.0,BUR +2023-10-16 10:13:00,12.85,12.85,12.85,12.85,170.0,BUR +2023-10-16 10:12:00,12.85,12.86,12.85,12.86,203.0,BUR +2023-10-16 10:11:00,12.85,12.85,12.85,12.85,1332.0,BUR +2023-10-16 10:08:00,12.84,12.85,12.84,12.85,428.0,BUR +2023-10-16 10:07:00,12.84,12.84,12.84,12.84,570.0,BUR +2023-10-16 10:06:00,12.85,12.855,12.85,12.855,795.0,BUR +2023-10-16 10:05:00,12.79,12.84,12.79,12.84,8400.0,BUR +2023-10-16 10:03:00,12.82,12.82,12.78,12.79,9918.0,BUR +2023-10-16 10:02:00,12.798,12.815,12.79,12.815,10401.0,BUR +2023-10-16 10:01:00,12.8,12.8,12.79,12.79,827.0,BUR +2023-10-16 10:00:00,12.775,12.79,12.775,12.78,562.0,BUR +2023-10-16 09:56:00,12.78,12.78,12.775,12.775,339.0,BUR +2023-10-16 09:54:00,12.79,12.81,12.79,12.8,330.0,BUR +2023-10-16 09:52:00,12.79,12.79,12.79,12.79,260.0,BUR +2023-10-16 09:51:00,12.82,12.82,12.81,12.81,1435.0,BUR +2023-10-16 09:50:00,12.81,12.83,12.81,12.82,1522.0,BUR +2023-10-16 09:49:00,12.81,12.81,12.805,12.805,712.0,BUR +2023-10-16 09:48:00,12.81,12.82,12.81,12.82,503.0,BUR +2023-10-16 09:47:00,12.81,12.81,12.795,12.795,200.0,BUR +2023-10-16 09:46:00,12.766,12.79,12.762,12.785,3542.0,BUR +2023-10-16 09:45:00,12.76,12.76,12.76,12.76,708.0,BUR +2023-10-16 09:44:00,12.76,12.775,12.76,12.775,1029.0,BUR +2023-10-16 09:43:00,12.78,12.78,12.78,12.78,487.0,BUR +2023-10-16 09:42:00,12.85,12.85,12.77,12.77,1820.0,BUR +2023-10-16 09:41:00,12.85,12.855,12.85,12.855,300.0,BUR +2023-10-16 09:40:00,12.845,12.85,12.82,12.85,664.0,BUR +2023-10-16 09:39:00,12.85,12.85,12.83,12.83,581.0,BUR +2023-10-16 09:38:00,12.88,12.88,12.85,12.85,835.0,BUR +2023-10-16 09:37:00,12.88,12.88,12.88,12.88,150.0,BUR +2023-10-16 09:36:00,12.85,12.85,12.82,12.82,779.0,BUR +2023-10-16 09:35:00,12.85,12.85,12.85,12.85,311.0,BUR +2023-10-16 09:34:00,12.85,12.85,12.85,12.85,195.0,BUR +2023-10-16 09:33:00,12.93,12.93,12.89,12.9,2015.0,BUR +2023-10-16 09:32:00,12.95,12.96,12.9,12.9,836.0,BUR +2023-10-16 09:31:00,12.955,12.955,12.91,12.91,1051.0,BUR +2023-10-16 09:30:00,12.87,12.93,12.83,12.91,14793.0,BUR +2023-10-16 09:29:00,12.86,12.86,12.86,12.86,100.0,BUR +2023-10-16 09:26:00,12.86,12.86,12.86,12.86,100.0,BUR +2023-10-16 09:24:00,12.88,12.88,12.88,12.88,4.0,BUR +2023-10-16 07:52:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-16 06:53:00,12.82,12.82,12.82,12.82,200.0,BUR +2023-10-16 06:52:00,12.81,12.81,12.81,12.81,600.0,BUR +2023-10-16 06:51:00,12.81,12.81,12.81,12.81,400.0,BUR +2023-10-16 06:33:00,12.84,12.85,12.84,12.85,300.0,BUR +2023-10-16 05:28:00,12.79,12.79,12.79,12.79,200.0,BUR +2023-10-13 19:00:00,12.98,12.98,12.98,12.98,12900.0,BUR +2023-10-13 18:30:00,12.98,12.98,12.98,12.98,12900.0,BUR +2023-10-13 16:10:00,12.98,12.98,12.98,12.98,12900.0,BUR +2023-10-13 16:00:00,12.97,12.98,12.97,12.98,30221.0,BUR +2023-10-13 15:59:00,12.98,12.985,12.96,12.97,11320.0,BUR +2023-10-13 15:58:00,12.98,12.981,12.98,12.98,1791.0,BUR +2023-10-13 15:57:00,12.99,12.99,12.98,12.98,1037.0,BUR +2023-10-13 15:56:00,12.985,12.99,12.985,12.99,413.0,BUR +2023-10-13 15:55:00,12.99,12.995,12.985,12.985,3434.0,BUR +2023-10-13 15:54:00,12.985,12.985,12.98,12.985,442.0,BUR +2023-10-13 15:53:00,12.985,12.985,12.985,12.985,399.0,BUR +2023-10-13 15:52:00,12.975,12.99,12.975,12.985,1295.0,BUR +2023-10-13 15:51:00,12.991,12.991,12.98,12.98,2221.0,BUR +2023-10-13 15:50:00,12.99,12.995,12.99,12.995,1192.0,BUR +2023-10-13 15:49:00,12.99,12.99,12.99,12.99,1022.0,BUR +2023-10-13 15:48:00,12.999,13.001,12.999,13.0,3310.0,BUR +2023-10-13 15:46:00,12.99,12.99,12.99,12.99,200.0,BUR +2023-10-13 15:45:00,12.999,12.999,12.99,12.99,584.0,BUR +2023-10-13 15:42:00,13.0,13.0,13.0,13.0,863.0,BUR +2023-10-13 15:39:00,13.005,13.015,13.005,13.01,2293.0,BUR +2023-10-13 15:38:00,13.01,13.019,13.0,13.0,3094.0,BUR +2023-10-13 15:37:00,13.02,13.02,13.01,13.01,700.0,BUR +2023-10-13 15:36:00,13.01,13.02,13.01,13.01,300.0,BUR +2023-10-13 15:35:00,13.015,13.02,13.01,13.01,935.0,BUR +2023-10-13 15:34:00,13.04,13.053,13.02,13.028,3189.0,BUR +2023-10-13 15:33:00,13.05,13.05,13.05,13.05,137.0,BUR +2023-10-13 15:32:00,13.059,13.059,13.05,13.05,4666.0,BUR +2023-10-13 15:30:00,13.02,13.04,13.02,13.04,1756.0,BUR +2023-10-13 15:28:00,13.035,13.035,13.03,13.03,1001.0,BUR +2023-10-13 15:27:00,13.04,13.04,13.035,13.035,1158.0,BUR +2023-10-13 15:26:00,13.05,13.05,13.05,13.05,817.0,BUR +2023-10-13 15:25:00,13.05,13.05,13.05,13.05,491.0,BUR +2023-10-13 15:24:00,13.05,13.05,13.05,13.05,449.0,BUR +2023-10-13 15:23:00,13.05,13.05,13.05,13.05,364.0,BUR +2023-10-13 15:21:00,13.05,13.05,13.05,13.05,116.0,BUR +2023-10-13 15:19:00,13.05,13.05,13.05,13.05,1009.0,BUR +2023-10-13 15:17:00,13.05,13.05,13.05,13.05,400.0,BUR +2023-10-13 15:15:00,13.05,13.05,13.05,13.05,203.0,BUR +2023-10-13 15:14:00,13.06,13.06,13.05,13.05,1318.0,BUR +2023-10-13 15:13:00,13.05,13.06,13.05,13.06,25700.0,BUR +2023-10-13 15:12:00,13.042,13.045,13.04,13.045,2653.0,BUR +2023-10-13 15:11:00,13.04,13.04,13.04,13.04,109.0,BUR +2023-10-13 15:10:00,13.04,13.04,13.04,13.04,190.0,BUR +2023-10-13 15:09:00,13.04,13.04,13.04,13.04,200.0,BUR +2023-10-13 15:08:00,13.04,13.04,13.04,13.04,243.0,BUR +2023-10-13 15:07:00,13.03,13.04,13.03,13.04,601.0,BUR +2023-10-13 15:06:00,13.01,13.03,13.0,13.03,5695.0,BUR +2023-10-13 15:05:00,13.025,13.025,13.02,13.02,390.0,BUR +2023-10-13 15:04:00,13.025,13.025,13.025,13.025,200.0,BUR +2023-10-13 15:02:00,13.015,13.02,13.015,13.02,774.0,BUR +2023-10-13 15:01:00,13.015,13.015,13.015,13.015,276.0,BUR +2023-10-13 15:00:00,13.02,13.02,13.02,13.02,360.0,BUR +2023-10-13 14:59:00,13.02,13.02,13.015,13.02,398.0,BUR +2023-10-13 14:58:00,13.01,13.01,13.01,13.01,714.0,BUR +2023-10-13 14:57:00,12.99,13.0,12.99,13.0,818.0,BUR +2023-10-13 14:56:00,13.0,13.0,13.0,13.0,160.0,BUR +2023-10-13 14:54:00,13.0,13.0,13.0,13.0,491.0,BUR +2023-10-13 14:53:00,13.005,13.005,13.005,13.005,200.0,BUR +2023-10-13 14:52:00,13.008,13.008,13.008,13.008,241.0,BUR +2023-10-13 14:51:00,12.99,13.01,12.99,13.0,1247.0,BUR +2023-10-13 14:48:00,13.0,13.0,13.0,13.0,878.0,BUR +2023-10-13 14:47:00,13.0,13.01,13.0,13.01,875.0,BUR +2023-10-13 14:46:00,13.0,13.0,13.0,13.0,136.0,BUR +2023-10-13 14:45:00,12.995,13.01,12.99,13.01,1234.0,BUR +2023-10-13 14:43:00,13.0,13.0,13.0,13.0,215.0,BUR +2023-10-13 14:42:00,13.02,13.02,13.0,13.0,1378.0,BUR +2023-10-13 14:40:00,13.03,13.03,13.03,13.03,980.0,BUR +2023-10-13 14:39:00,13.03,13.035,13.03,13.035,1188.0,BUR +2023-10-13 14:38:00,13.02,13.02,13.015,13.015,1821.0,BUR +2023-10-13 14:36:00,13.02,13.02,13.01,13.015,1733.0,BUR +2023-10-13 14:35:00,13.0,13.02,13.0,13.02,4612.0,BUR +2023-10-13 14:34:00,13.0,13.0,13.0,13.0,131.0,BUR +2023-10-13 14:33:00,12.99,12.99,12.99,12.99,385.0,BUR +2023-10-13 14:31:00,12.99,12.99,12.99,12.99,233.0,BUR +2023-10-13 14:30:00,12.97,12.998,12.97,12.985,1610.0,BUR +2023-10-13 14:29:00,12.969,12.97,12.969,12.97,519.0,BUR +2023-10-13 14:27:00,12.96,12.96,12.96,12.96,111.0,BUR +2023-10-13 14:25:00,12.97,12.97,12.97,12.97,111.0,BUR +2023-10-13 14:24:00,12.98,12.98,12.97,12.97,1364.0,BUR +2023-10-13 14:22:00,12.98,12.98,12.98,12.98,201.0,BUR +2023-10-13 14:21:00,12.975,12.975,12.975,12.975,104.0,BUR +2023-10-13 14:20:00,12.98,12.98,12.98,12.98,305.0,BUR +2023-10-13 14:19:00,12.98,12.98,12.98,12.98,416.0,BUR +2023-10-13 14:18:00,12.98,12.989,12.98,12.985,1605.0,BUR +2023-10-13 14:16:00,12.97,12.97,12.97,12.97,697.0,BUR +2023-10-13 14:15:00,12.98,12.98,12.98,12.98,320.0,BUR +2023-10-13 14:14:00,12.98,12.98,12.98,12.98,156.0,BUR +2023-10-13 14:12:00,12.97,12.98,12.97,12.98,203.0,BUR +2023-10-13 14:09:00,12.98,12.98,12.97,12.97,2216.0,BUR +2023-10-13 14:06:00,12.97,12.97,12.97,12.97,200.0,BUR +2023-10-13 14:05:00,12.96,12.99,12.96,12.98,1237.0,BUR +2023-10-13 14:02:00,12.945,12.95,12.945,12.95,680.0,BUR +2023-10-13 14:01:00,12.96,12.96,12.945,12.95,2064.0,BUR +2023-10-13 14:00:00,12.96,12.96,12.96,12.96,201.0,BUR +2023-10-13 13:59:00,12.93,12.96,12.93,12.96,2541.0,BUR +2023-10-13 13:58:00,12.93,12.93,12.93,12.93,200.0,BUR +2023-10-13 13:57:00,12.94,12.94,12.93,12.93,411.0,BUR +2023-10-13 13:56:00,12.95,12.95,12.95,12.95,436.0,BUR +2023-10-13 13:55:00,12.95,12.95,12.95,12.95,102.0,BUR +2023-10-13 13:53:00,12.96,12.96,12.96,12.96,830.0,BUR +2023-10-13 13:52:00,12.97,12.97,12.97,12.97,104.0,BUR +2023-10-13 13:50:00,12.96,12.96,12.96,12.96,519.0,BUR +2023-10-13 13:49:00,12.96,12.96,12.95,12.96,576.0,BUR +2023-10-13 13:46:00,12.95,12.95,12.95,12.95,260.0,BUR +2023-10-13 13:44:00,12.95,12.95,12.95,12.95,927.0,BUR +2023-10-13 13:43:00,12.95,12.95,12.95,12.95,832.0,BUR +2023-10-13 13:42:00,12.91,12.94,12.91,12.94,719.0,BUR +2023-10-13 13:41:00,12.91,12.91,12.91,12.91,319.0,BUR +2023-10-13 13:39:00,12.89,12.89,12.89,12.89,112.0,BUR +2023-10-13 13:38:00,12.89,12.9,12.89,12.9,261.0,BUR +2023-10-13 13:37:00,12.9,12.9,12.9,12.9,633.0,BUR +2023-10-13 13:36:00,12.9,12.9,12.9,12.9,100.0,BUR +2023-10-13 13:35:00,12.9,12.9,12.9,12.9,100.0,BUR +2023-10-13 13:34:00,12.94,12.94,12.92,12.92,1223.0,BUR +2023-10-13 13:33:00,12.94,12.94,12.94,12.94,238.0,BUR +2023-10-13 13:32:00,12.95,12.95,12.95,12.95,698.0,BUR +2023-10-13 13:31:00,12.96,12.96,12.96,12.96,239.0,BUR +2023-10-13 13:30:00,12.96,12.96,12.96,12.96,2614.0,BUR +2023-10-13 13:26:00,12.97,12.97,12.97,12.97,395.0,BUR +2023-10-13 13:24:00,12.98,12.98,12.98,12.98,197.0,BUR +2023-10-13 13:23:00,12.97,12.97,12.97,12.97,242.0,BUR +2023-10-13 13:22:00,12.97,12.97,12.97,12.97,915.0,BUR +2023-10-13 13:20:00,12.97,12.97,12.97,12.97,426.0,BUR +2023-10-13 13:19:00,12.975,12.975,12.97,12.97,1170.0,BUR +2023-10-13 13:18:00,12.97,12.975,12.97,12.975,1144.0,BUR +2023-10-13 13:17:00,12.965,12.965,12.965,12.965,100.0,BUR +2023-10-13 13:16:00,12.96,12.965,12.96,12.965,400.0,BUR +2023-10-13 13:14:00,12.969,12.969,12.965,12.965,228.0,BUR +2023-10-13 13:13:00,12.98,12.98,12.97,12.97,1248.0,BUR +2023-10-13 13:12:00,12.98,12.98,12.98,12.98,651.0,BUR +2023-10-13 13:11:00,12.97,12.97,12.97,12.97,100.0,BUR +2023-10-13 13:10:00,12.98,12.98,12.98,12.98,100.0,BUR +2023-10-13 13:09:00,12.98,12.98,12.98,12.98,559.0,BUR +2023-10-13 13:08:00,12.985,12.985,12.985,12.985,116.0,BUR +2023-10-13 13:07:00,12.985,12.985,12.98,12.985,300.0,BUR +2023-10-13 13:06:00,12.985,12.985,12.98,12.985,700.0,BUR +2023-10-13 13:04:00,12.985,12.985,12.985,12.985,306.0,BUR +2023-10-13 13:02:00,12.989,12.989,12.989,12.989,130.0,BUR +2023-10-13 13:00:00,12.99,12.99,12.99,12.99,401.0,BUR +2023-10-13 12:59:00,12.99,12.99,12.99,12.99,349.0,BUR +2023-10-13 12:52:00,12.98,12.99,12.98,12.98,1424.0,BUR +2023-10-13 12:51:00,12.96,12.97,12.955,12.97,2316.0,BUR +2023-10-13 12:50:00,12.98,12.98,12.97,12.97,1102.0,BUR +2023-10-13 12:49:00,12.98,12.98,12.98,12.98,583.0,BUR +2023-10-13 12:48:00,12.98,12.98,12.98,12.98,2335.0,BUR +2023-10-13 12:45:00,12.97,12.97,12.97,12.97,1782.0,BUR +2023-10-13 12:44:00,12.947,12.96,12.947,12.96,2928.0,BUR +2023-10-13 12:43:00,12.955,12.955,12.95,12.95,202.0,BUR +2023-10-13 12:42:00,12.955,12.955,12.955,12.955,290.0,BUR +2023-10-13 12:39:00,12.95,12.95,12.95,12.95,200.0,BUR +2023-10-13 12:37:00,12.96,12.96,12.96,12.96,189.0,BUR +2023-10-13 12:36:00,12.97,12.97,12.96,12.96,1337.0,BUR +2023-10-13 12:35:00,12.97,12.97,12.97,12.97,113.0,BUR +2023-10-13 12:32:00,12.97,12.97,12.97,12.97,100.0,BUR +2023-10-13 12:29:00,12.97,12.97,12.97,12.97,201.0,BUR +2023-10-13 12:27:00,12.96,12.96,12.96,12.96,200.0,BUR +2023-10-13 12:26:00,12.97,12.97,12.97,12.97,148.0,BUR +2023-10-13 12:23:00,12.96,12.96,12.96,12.96,111.0,BUR +2023-10-13 12:18:00,12.965,12.97,12.96,12.96,883.0,BUR +2023-10-13 12:16:00,12.95,12.96,12.95,12.96,353.0,BUR +2023-10-13 12:15:00,12.95,12.95,12.95,12.95,308.0,BUR +2023-10-13 12:14:00,12.97,12.97,12.97,12.97,3310.0,BUR +2023-10-13 12:12:00,12.97,12.97,12.97,12.97,1055.0,BUR +2023-10-13 12:11:00,12.97,12.975,12.97,12.975,2859.0,BUR +2023-10-13 12:10:00,12.97,12.97,12.97,12.97,100.0,BUR +2023-10-13 12:09:00,12.97,12.97,12.97,12.97,100.0,BUR +2023-10-13 12:08:00,12.97,12.97,12.97,12.97,114.0,BUR +2023-10-13 12:07:00,12.973,12.973,12.973,12.973,100.0,BUR +2023-10-13 12:06:00,12.98,12.98,12.98,12.98,345.0,BUR +2023-10-13 12:05:00,12.98,12.98,12.98,12.98,720.0,BUR +2023-10-13 12:04:00,12.985,12.985,12.98,12.98,2202.0,BUR +2023-10-13 12:03:00,12.97,12.97,12.97,12.97,1162.0,BUR +2023-10-13 12:02:00,12.965,12.965,12.965,12.965,111.0,BUR +2023-10-13 11:58:00,12.96,12.96,12.96,12.96,1023.0,BUR +2023-10-13 11:57:00,12.975,12.975,12.975,12.975,198.0,BUR +2023-10-13 11:56:00,12.96,12.975,12.96,12.975,1149.0,BUR +2023-10-13 11:55:00,12.96,12.96,12.949,12.96,6281.0,BUR +2023-10-13 11:53:00,12.96,12.97,12.96,12.97,1243.0,BUR +2023-10-13 11:52:00,12.95,12.95,12.95,12.95,586.0,BUR +2023-10-13 11:51:00,12.95,12.95,12.95,12.95,100.0,BUR +2023-10-13 11:50:00,12.95,12.95,12.95,12.95,350.0,BUR +2023-10-13 11:49:00,12.95,12.95,12.95,12.95,312.0,BUR +2023-10-13 11:48:00,12.96,12.96,12.95,12.95,1941.0,BUR +2023-10-13 11:46:00,12.96,12.96,12.96,12.96,200.0,BUR +2023-10-13 11:45:00,12.96,12.96,12.96,12.96,100.0,BUR +2023-10-13 11:43:00,12.98,12.98,12.98,12.98,103.0,BUR +2023-10-13 11:42:00,12.97,12.97,12.97,12.97,1251.0,BUR +2023-10-13 11:41:00,12.97,12.97,12.97,12.97,100.0,BUR +2023-10-13 11:40:00,12.97,12.98,12.97,12.975,352.0,BUR +2023-10-13 11:39:00,12.97,12.97,12.97,12.97,135.0,BUR +2023-10-13 11:38:00,12.97,12.97,12.97,12.97,100.0,BUR +2023-10-13 11:36:00,12.97,12.97,12.97,12.97,357.0,BUR +2023-10-13 11:34:00,12.96,12.97,12.96,12.97,5575.0,BUR +2023-10-13 11:33:00,12.96,12.96,12.955,12.96,2352.0,BUR +2023-10-13 11:29:00,12.95,12.95,12.94,12.94,1292.0,BUR +2023-10-13 11:28:00,12.93,12.95,12.93,12.95,541.0,BUR +2023-10-13 11:27:00,12.92,12.925,12.92,12.925,700.0,BUR +2023-10-13 11:25:00,12.94,12.94,12.94,12.94,454.0,BUR +2023-10-13 11:24:00,12.95,12.95,12.95,12.95,405.0,BUR +2023-10-13 11:23:00,12.96,12.96,12.96,12.96,2351.0,BUR +2023-10-13 11:22:00,12.96,12.96,12.96,12.96,200.0,BUR +2023-10-13 11:21:00,12.97,12.97,12.94,12.95,5258.0,BUR +2023-10-13 11:20:00,12.98,12.98,12.98,12.98,100.0,BUR +2023-10-13 11:19:00,12.97,12.98,12.97,12.98,11176.0,BUR +2023-10-13 11:18:00,12.96,12.97,12.94,12.96,6568.0,BUR +2023-10-13 11:15:00,12.95,12.95,12.95,12.95,300.0,BUR +2023-10-13 11:14:00,12.95,12.955,12.95,12.95,678.0,BUR +2023-10-13 11:11:00,12.94,12.945,12.93,12.94,1221.0,BUR +2023-10-13 11:10:00,12.98,12.98,12.94,12.94,2169.0,BUR +2023-10-13 11:09:00,12.98,12.98,12.98,12.98,100.0,BUR +2023-10-13 11:07:00,12.96,12.97,12.96,12.97,1394.0,BUR +2023-10-13 11:06:00,12.96,12.96,12.96,12.96,527.0,BUR +2023-10-13 11:05:00,12.96,12.96,12.96,12.96,1092.0,BUR +2023-10-13 11:03:00,12.96,12.96,12.95,12.95,563.0,BUR +2023-10-13 11:02:00,12.98,12.98,12.97,12.97,212.0,BUR +2023-10-13 11:01:00,12.98,12.98,12.97,12.97,558.0,BUR +2023-10-13 11:00:00,12.958,12.97,12.954,12.97,4954.0,BUR +2023-10-13 10:59:00,12.95,12.95,12.95,12.95,165.0,BUR +2023-10-13 10:58:00,12.945,12.945,12.945,12.945,226.0,BUR +2023-10-13 10:57:00,12.945,12.945,12.945,12.945,261.0,BUR +2023-10-13 10:56:00,12.93,12.95,12.93,12.945,997.0,BUR +2023-10-13 10:54:00,12.92,12.92,12.92,12.92,119.0,BUR +2023-10-13 10:53:00,12.93,12.93,12.93,12.93,717.0,BUR +2023-10-13 10:52:00,12.915,12.915,12.915,12.915,206.0,BUR +2023-10-13 10:51:00,12.9,12.915,12.9,12.915,497.0,BUR +2023-10-13 10:50:00,12.932,12.932,12.93,12.93,702.0,BUR +2023-10-13 10:49:00,12.95,12.95,12.95,12.95,198.0,BUR +2023-10-13 10:48:00,12.95,12.95,12.95,12.95,1215.0,BUR +2023-10-13 10:47:00,12.96,12.96,12.95,12.95,1639.0,BUR +2023-10-13 10:45:00,12.99,12.99,12.985,12.99,982.0,BUR +2023-10-13 10:44:00,12.98,12.98,12.98,12.98,262.0,BUR +2023-10-13 10:43:00,12.97,12.97,12.97,12.97,328.0,BUR +2023-10-13 10:40:00,12.96,12.96,12.96,12.96,151.0,BUR +2023-10-13 10:39:00,12.98,12.98,12.97,12.97,462.0,BUR +2023-10-13 10:38:00,12.98,12.995,12.98,12.995,307.0,BUR +2023-10-13 10:32:00,12.98,12.98,12.98,12.98,338.0,BUR +2023-10-13 10:31:00,12.99,12.99,12.99,12.99,3000.0,BUR +2023-10-13 10:30:00,12.97,12.97,12.97,12.97,222.0,BUR +2023-10-13 10:29:00,13.0,13.0,13.0,13.0,106.0,BUR +2023-10-13 10:28:00,13.007,13.01,12.98,12.99,4766.0,BUR +2023-10-13 10:27:00,13.01,13.01,13.01,13.01,141.0,BUR +2023-10-13 10:25:00,13.0,13.015,12.99,13.015,3000.0,BUR +2023-10-13 10:22:00,13.0,13.0,13.0,13.0,478.0,BUR +2023-10-13 10:21:00,12.99,13.0,12.99,12.99,783.0,BUR +2023-10-13 10:20:00,12.975,12.975,12.975,12.975,130.0,BUR +2023-10-13 10:19:00,12.97,12.98,12.97,12.98,1308.0,BUR +2023-10-13 10:18:00,13.002,13.002,13.0,13.0,3081.0,BUR +2023-10-13 10:17:00,13.02,13.02,13.01,13.01,966.0,BUR +2023-10-13 10:14:00,13.02,13.02,13.02,13.02,2451.0,BUR +2023-10-13 10:12:00,13.04,13.04,13.04,13.04,316.0,BUR +2023-10-13 10:11:00,13.02,13.07,13.02,13.05,6235.0,BUR +2023-10-13 10:10:00,13.03,13.03,13.005,13.02,738.0,BUR +2023-10-13 10:09:00,13.02,13.02,13.02,13.02,903.0,BUR +2023-10-13 10:08:00,12.99,13.03,12.99,13.02,1775.0,BUR +2023-10-13 10:07:00,13.045,13.045,13.045,13.045,122.0,BUR +2023-10-13 10:06:00,13.06,13.06,13.06,13.06,138.0,BUR +2023-10-13 10:04:00,13.08,13.085,13.08,13.085,949.0,BUR +2023-10-13 10:03:00,13.07,13.07,13.03,13.07,2251.0,BUR +2023-10-13 10:02:00,13.06,13.09,13.06,13.09,815.0,BUR +2023-10-13 10:01:00,13.065,13.11,13.06,13.1,22296.0,BUR +2023-10-13 10:00:00,13.02,13.04,13.005,13.04,22777.0,BUR +2023-10-13 09:59:00,13.005,13.03,13.005,13.02,3326.0,BUR +2023-10-13 09:56:00,12.99,13.03,12.99,13.03,9794.0,BUR +2023-10-13 09:55:00,12.96,12.98,12.96,12.98,653.0,BUR +2023-10-13 09:54:00,12.96,12.96,12.94,12.95,1095.0,BUR +2023-10-13 09:53:00,12.98,12.988,12.975,12.975,1201.0,BUR +2023-10-13 09:52:00,12.98,12.99,12.98,12.98,600.0,BUR +2023-10-13 09:51:00,12.99,13.0,12.96,12.97,21479.0,BUR +2023-10-13 09:50:00,12.97,12.995,12.97,12.99,2092.0,BUR +2023-10-13 09:47:00,12.92,12.93,12.91,12.93,3850.0,BUR +2023-10-13 09:46:00,12.9,12.92,12.899,12.915,1500.0,BUR +2023-10-13 09:45:00,12.885,12.885,12.885,12.885,277.0,BUR +2023-10-13 09:44:00,12.863,12.96,12.863,12.9,33185.0,BUR +2023-10-13 09:43:00,12.85,12.865,12.85,12.865,300.0,BUR +2023-10-13 09:42:00,12.87,12.87,12.86,12.86,405.0,BUR +2023-10-13 09:41:00,12.89,12.9,12.89,12.9,210.0,BUR +2023-10-13 09:40:00,12.868,12.9,12.868,12.9,899.0,BUR +2023-10-13 09:39:00,12.885,12.885,12.885,12.885,103.0,BUR +2023-10-13 09:38:00,12.865,12.87,12.85,12.87,437.0,BUR +2023-10-13 09:37:00,12.87,12.87,12.85,12.85,2142.0,BUR +2023-10-13 09:36:00,12.895,12.895,12.865,12.865,712.0,BUR +2023-10-13 09:35:00,12.91,12.91,12.91,12.91,101.0,BUR +2023-10-13 09:34:00,12.9,12.9,12.9,12.9,325.0,BUR +2023-10-13 09:33:00,12.9,12.919,12.9,12.9,927.0,BUR +2023-10-13 09:32:00,12.895,12.895,12.895,12.895,100.0,BUR +2023-10-13 09:31:00,12.88,12.895,12.88,12.895,235.0,BUR +2023-10-13 09:30:00,12.9,12.98,12.87,12.87,5864.0,BUR +2023-10-13 09:29:00,12.86,12.87,12.86,12.87,213.0,BUR +2023-10-13 09:28:00,12.86,12.86,12.86,12.86,5.0,BUR +2023-10-13 09:23:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-13 09:11:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-13 09:10:00,12.88,12.88,12.87,12.87,120.0,BUR +2023-10-13 09:04:00,12.9,12.9,12.9,12.9,100.0,BUR +2023-10-13 09:03:00,12.9,12.9,12.9,12.9,100.0,BUR +2023-10-13 09:00:00,12.9,12.9,12.9,12.9,100.0,BUR +2023-10-13 08:56:00,12.89,12.89,12.89,12.89,100.0,BUR +2023-10-13 08:43:00,12.86,12.86,12.86,12.86,2000.0,BUR +2023-10-13 08:33:00,12.91,12.91,12.91,12.91,100.0,BUR +2023-10-13 08:13:00,12.89,12.89,12.89,12.89,100.0,BUR +2023-10-13 08:00:00,12.939,12.939,12.939,12.939,10.0,BUR +2023-10-13 07:07:00,12.93,12.93,12.93,12.93,100.0,BUR +2023-10-12 19:00:00,12.99,12.99,12.99,12.99,11801.0,BUR +2023-10-12 18:30:00,12.99,12.99,12.99,12.99,11801.0,BUR +2023-10-12 17:13:00,12.99,12.99,12.99,12.99,19516.0,BUR +2023-10-12 16:10:00,12.99,12.99,12.99,12.99,11801.0,BUR +2023-10-12 16:00:00,13.0,13.0,12.99,12.99,26962.0,BUR +2023-10-12 15:59:00,12.99,13.01,12.985,13.01,19283.0,BUR +2023-10-12 15:58:00,12.985,13.0,12.985,12.985,6477.0,BUR +2023-10-12 15:57:00,12.98,12.989,12.98,12.98,6153.0,BUR +2023-10-12 15:56:00,12.99,12.99,12.985,12.985,2147.0,BUR +2023-10-12 15:55:00,12.989,12.99,12.989,12.99,1779.0,BUR +2023-10-12 15:54:00,12.989,12.99,12.98,12.99,4885.0,BUR +2023-10-12 15:53:00,12.98,12.995,12.975,12.985,6461.0,BUR +2023-10-12 15:52:00,12.97,12.98,12.97,12.975,3935.0,BUR +2023-10-12 15:51:00,12.97,12.975,12.97,12.97,1503.0,BUR +2023-10-12 15:50:00,12.96,12.965,12.96,12.965,880.0,BUR +2023-10-12 15:49:00,12.95,12.955,12.95,12.952,1918.0,BUR +2023-10-12 15:47:00,12.955,12.955,12.95,12.95,1247.0,BUR +2023-10-12 15:46:00,12.97,12.975,12.951,12.951,2757.0,BUR +2023-10-12 15:45:00,12.98,12.98,12.98,12.98,1004.0,BUR +2023-10-12 15:44:00,12.98,12.98,12.971,12.978,2184.0,BUR +2023-10-12 15:42:00,12.99,12.99,12.98,12.981,1458.0,BUR +2023-10-12 15:40:00,13.01,13.015,12.99,13.0,4656.0,BUR +2023-10-12 15:39:00,13.01,13.01,13.0,13.0,1600.0,BUR +2023-10-12 15:38:00,13.01,13.01,13.005,13.01,2743.0,BUR +2023-10-12 15:37:00,13.01,13.011,13.008,13.011,3257.0,BUR +2023-10-12 15:35:00,13.01,13.01,13.0,13.01,2221.0,BUR +2023-10-12 15:34:00,13.008,13.008,13.0,13.0,2183.0,BUR +2023-10-12 15:33:00,13.0,13.0,13.0,13.0,250.0,BUR +2023-10-12 15:32:00,13.0,13.005,13.0,13.0,1134.0,BUR +2023-10-12 15:31:00,13.0,13.0,13.0,13.0,625.0,BUR +2023-10-12 15:30:00,12.995,12.995,12.995,12.995,446.0,BUR +2023-10-12 15:29:00,13.0,13.0,13.0,13.0,1074.0,BUR +2023-10-12 15:27:00,12.995,12.995,12.995,12.995,117.0,BUR +2023-10-12 15:25:00,13.0,13.0,12.991,12.991,215.0,BUR +2023-10-12 15:24:00,13.0,13.0,13.0,13.0,207.0,BUR +2023-10-12 15:20:00,13.0,13.0,13.0,13.0,306.0,BUR +2023-10-12 15:17:00,12.998,13.0,12.998,13.0,657.0,BUR +2023-10-12 15:16:00,13.0,13.0,12.99,12.99,2319.0,BUR +2023-10-12 15:14:00,12.988,13.01,12.988,13.01,1933.0,BUR +2023-10-12 15:13:00,12.975,12.988,12.975,12.98,1717.0,BUR +2023-10-12 15:12:00,12.975,12.975,12.975,12.975,200.0,BUR +2023-10-12 15:10:00,12.985,12.985,12.975,12.975,1390.0,BUR +2023-10-12 15:07:00,12.985,12.985,12.98,12.98,1333.0,BUR +2023-10-12 15:06:00,12.985,12.985,12.985,12.985,109.0,BUR +2023-10-12 15:05:00,13.0,13.0,12.99,12.99,1117.0,BUR +2023-10-12 15:04:00,12.98,13.0,12.98,13.0,2099.0,BUR +2023-10-12 15:03:00,12.99,13.0,12.99,13.0,660.0,BUR +2023-10-12 15:02:00,12.98,12.985,12.98,12.985,1016.0,BUR +2023-10-12 15:01:00,12.98,12.99,12.98,12.985,443.0,BUR +2023-10-12 15:00:00,12.97,12.99,12.97,12.99,1678.0,BUR +2023-10-12 14:59:00,12.97,12.99,12.97,12.98,1678.0,BUR +2023-10-12 14:58:00,12.97,12.97,12.97,12.97,114.0,BUR +2023-10-12 14:54:00,12.965,12.965,12.965,12.965,115.0,BUR +2023-10-12 14:53:00,12.965,12.965,12.96,12.96,425.0,BUR +2023-10-12 14:52:00,12.965,12.965,12.965,12.965,253.0,BUR +2023-10-12 14:51:00,12.97,12.97,12.97,12.97,515.0,BUR +2023-10-12 14:50:00,12.965,12.965,12.965,12.965,220.0,BUR +2023-10-12 14:49:00,12.96,12.965,12.96,12.965,1013.0,BUR +2023-10-12 14:48:00,12.955,12.955,12.955,12.955,312.0,BUR +2023-10-12 14:45:00,12.96,12.96,12.96,12.96,1339.0,BUR +2023-10-12 14:43:00,12.95,12.958,12.95,12.958,714.0,BUR +2023-10-12 14:42:00,12.951,12.951,12.951,12.951,566.0,BUR +2023-10-12 14:40:00,12.955,12.955,12.955,12.955,100.0,BUR +2023-10-12 14:38:00,12.96,12.96,12.95,12.95,438.0,BUR +2023-10-12 14:37:00,12.97,12.97,12.97,12.97,183.0,BUR +2023-10-12 14:33:00,12.96,12.96,12.96,12.96,223.0,BUR +2023-10-12 14:32:00,12.95,12.97,12.95,12.961,1099.0,BUR +2023-10-12 14:31:00,12.91,12.955,12.91,12.95,6358.0,BUR +2023-10-12 14:30:00,12.905,12.905,12.905,12.905,803.0,BUR +2023-10-12 14:27:00,12.9,12.9,12.9,12.9,300.0,BUR +2023-10-12 14:26:00,12.93,12.93,12.905,12.92,2692.0,BUR +2023-10-12 14:25:00,12.94,12.94,12.905,12.92,3644.0,BUR +2023-10-12 14:24:00,12.94,12.94,12.94,12.94,100.0,BUR +2023-10-12 14:23:00,12.94,12.95,12.94,12.95,1107.0,BUR +2023-10-12 14:22:00,12.932,12.94,12.932,12.94,700.0,BUR +2023-10-12 14:21:00,12.93,12.94,12.93,12.94,801.0,BUR +2023-10-12 14:20:00,12.93,12.93,12.92,12.92,525.0,BUR +2023-10-12 14:19:00,12.93,12.93,12.925,12.93,1475.0,BUR +2023-10-12 14:16:00,12.93,12.93,12.93,12.93,215.0,BUR +2023-10-12 14:13:00,12.94,12.94,12.94,12.94,951.0,BUR +2023-10-12 14:09:00,12.94,12.94,12.94,12.94,202.0,BUR +2023-10-12 14:07:00,12.957,12.97,12.95,12.97,3296.0,BUR +2023-10-12 14:04:00,12.98,12.98,12.98,12.98,236.0,BUR +2023-10-12 14:03:00,12.99,12.99,12.99,12.99,538.0,BUR +2023-10-12 13:58:00,13.0,13.0,13.0,13.0,395.0,BUR +2023-10-12 13:55:00,12.99,13.01,12.99,13.01,458.0,BUR +2023-10-12 13:50:00,13.0,13.0,13.0,13.0,200.0,BUR +2023-10-12 13:49:00,13.01,13.01,13.01,13.01,110.0,BUR +2023-10-12 13:48:00,13.01,13.01,13.01,13.01,385.0,BUR +2023-10-12 13:46:00,13.02,13.021,13.02,13.02,772.0,BUR +2023-10-12 13:45:00,13.03,13.03,13.03,13.03,576.0,BUR +2023-10-12 13:40:00,13.03,13.03,13.03,13.03,360.0,BUR +2023-10-12 13:39:00,13.02,13.035,13.02,13.035,2494.0,BUR +2023-10-12 13:38:00,13.02,13.03,13.02,13.03,698.0,BUR +2023-10-12 13:36:00,12.99,13.01,12.99,13.01,989.0,BUR +2023-10-12 13:35:00,13.0,13.0,12.99,13.0,1445.0,BUR +2023-10-12 13:34:00,13.01,13.01,13.001,13.001,1434.0,BUR +2023-10-12 13:33:00,13.01,13.01,13.01,13.01,111.0,BUR +2023-10-12 13:32:00,13.03,13.031,13.03,13.03,756.0,BUR +2023-10-12 13:31:00,13.045,13.045,13.035,13.035,491.0,BUR +2023-10-12 13:30:00,13.05,13.05,13.05,13.05,986.0,BUR +2023-10-12 13:27:00,13.06,13.06,13.06,13.06,400.0,BUR +2023-10-12 13:25:00,13.052,13.052,13.05,13.05,536.0,BUR +2023-10-12 13:24:00,13.06,13.06,13.06,13.06,155.0,BUR +2023-10-12 13:23:00,13.08,13.081,13.08,13.08,733.0,BUR +2023-10-12 13:22:00,13.1,13.1,13.09,13.09,1969.0,BUR +2023-10-12 13:21:00,13.125,13.14,13.11,13.11,34263.0,BUR +2023-10-12 13:20:00,13.15,13.15,13.15,13.15,100.0,BUR +2023-10-12 13:17:00,13.135,13.135,13.135,13.135,126.0,BUR +2023-10-12 13:16:00,13.16,13.16,13.16,13.16,288.0,BUR +2023-10-12 13:10:00,13.175,13.175,13.175,13.175,209.0,BUR +2023-10-12 13:09:00,13.16,13.17,13.16,13.17,271.0,BUR +2023-10-12 13:08:00,13.18,13.18,13.18,13.18,595.0,BUR +2023-10-12 13:07:00,13.18,13.18,13.18,13.18,205.0,BUR +2023-10-12 13:05:00,13.2,13.2,13.2,13.2,157.0,BUR +2023-10-12 13:00:00,13.25,13.25,13.245,13.245,734.0,BUR +2023-10-12 12:55:00,13.26,13.26,13.26,13.26,660.0,BUR +2023-10-12 12:54:00,13.27,13.27,13.27,13.27,1839.0,BUR +2023-10-12 12:49:00,13.28,13.28,13.28,13.28,200.0,BUR +2023-10-12 12:45:00,13.285,13.285,13.285,13.285,564.0,BUR +2023-10-12 12:36:00,13.27,13.27,13.27,13.27,510.0,BUR +2023-10-12 12:35:00,13.27,13.27,13.27,13.27,306.0,BUR +2023-10-12 12:29:00,13.26,13.275,13.26,13.275,1000.0,BUR +2023-10-12 12:26:00,13.25,13.25,13.25,13.25,589.0,BUR +2023-10-12 12:25:00,13.27,13.27,13.26,13.27,1592.0,BUR +2023-10-12 12:21:00,13.295,13.295,13.28,13.28,2358.0,BUR +2023-10-12 12:20:00,13.295,13.295,13.285,13.285,861.0,BUR +2023-10-12 12:16:00,13.3,13.3,13.29,13.29,274.0,BUR +2023-10-12 12:15:00,13.28,13.28,13.28,13.28,651.0,BUR +2023-10-12 12:14:00,13.275,13.275,13.275,13.275,511.0,BUR +2023-10-12 12:09:00,13.27,13.27,13.27,13.27,150.0,BUR +2023-10-12 12:07:00,13.27,13.27,13.27,13.27,200.0,BUR +2023-10-12 12:04:00,13.28,13.28,13.28,13.28,778.0,BUR +2023-10-12 12:02:00,13.29,13.29,13.29,13.29,1122.0,BUR +2023-10-12 12:00:00,13.29,13.29,13.29,13.29,457.0,BUR +2023-10-12 11:56:00,13.285,13.285,13.285,13.285,620.0,BUR +2023-10-12 11:55:00,13.27,13.281,13.27,13.281,1105.0,BUR +2023-10-12 11:49:00,13.26,13.26,13.26,13.26,155.0,BUR +2023-10-12 11:48:00,13.26,13.26,13.26,13.26,389.0,BUR +2023-10-12 11:47:00,13.267,13.267,13.261,13.261,475.0,BUR +2023-10-12 11:46:00,13.265,13.265,13.265,13.265,231.0,BUR +2023-10-12 11:42:00,13.26,13.26,13.26,13.26,200.0,BUR +2023-10-12 11:39:00,13.265,13.265,13.252,13.265,5661.0,BUR +2023-10-12 11:38:00,13.275,13.275,13.27,13.27,748.0,BUR +2023-10-12 11:32:00,13.275,13.275,13.275,13.275,107.0,BUR +2023-10-12 11:31:00,13.27,13.27,13.27,13.27,247.0,BUR +2023-10-12 11:29:00,13.25,13.26,13.25,13.26,1467.0,BUR +2023-10-12 11:28:00,13.25,13.25,13.25,13.25,100.0,BUR +2023-10-12 11:27:00,13.24,13.26,13.24,13.26,445.0,BUR +2023-10-12 11:26:00,13.28,13.28,13.28,13.28,279.0,BUR +2023-10-12 11:25:00,13.29,13.29,13.29,13.29,402.0,BUR +2023-10-12 11:24:00,13.31,13.31,13.29,13.29,1854.0,BUR +2023-10-12 11:22:00,13.3,13.31,13.3,13.31,2140.0,BUR +2023-10-12 11:21:00,13.3,13.3,13.3,13.3,2061.0,BUR +2023-10-12 11:18:00,13.305,13.31,13.3,13.31,14780.0,BUR +2023-10-12 11:17:00,13.305,13.305,13.29,13.3,2238.0,BUR +2023-10-12 11:16:00,13.28,13.315,13.27,13.31,15437.0,BUR +2023-10-12 11:15:00,13.285,13.285,13.285,13.285,157.0,BUR +2023-10-12 11:14:00,13.27,13.28,13.27,13.28,4470.0,BUR +2023-10-12 11:12:00,13.26,13.26,13.26,13.26,100.0,BUR +2023-10-12 11:11:00,13.24,13.25,13.24,13.25,1740.0,BUR +2023-10-12 11:09:00,13.24,13.24,13.24,13.24,341.0,BUR +2023-10-12 11:08:00,13.24,13.24,13.23,13.24,907.0,BUR +2023-10-12 11:07:00,13.23,13.25,13.23,13.24,14197.0,BUR +2023-10-12 11:06:00,13.22,13.225,13.22,13.225,922.0,BUR +2023-10-12 11:05:00,13.2,13.22,13.2,13.22,2691.0,BUR +2023-10-12 11:02:00,13.19,13.195,13.19,13.195,461.0,BUR +2023-10-12 11:00:00,13.18,13.18,13.18,13.18,500.0,BUR +2023-10-12 10:59:00,13.19,13.19,13.19,13.19,201.0,BUR +2023-10-12 10:57:00,13.17,13.18,13.17,13.17,1954.0,BUR +2023-10-12 10:54:00,13.18,13.18,13.18,13.18,376.0,BUR +2023-10-12 10:52:00,13.18,13.18,13.18,13.18,166.0,BUR +2023-10-12 10:51:00,13.184,13.184,13.184,13.184,375.0,BUR +2023-10-12 10:49:00,13.19,13.19,13.19,13.19,431.0,BUR +2023-10-12 10:47:00,13.209,13.209,13.209,13.209,111.0,BUR +2023-10-12 10:45:00,13.2,13.2,13.2,13.2,454.0,BUR +2023-10-12 10:44:00,13.222,13.23,13.21,13.21,1467.0,BUR +2023-10-12 10:42:00,13.22,13.23,13.22,13.23,250.0,BUR +2023-10-12 10:40:00,13.23,13.23,13.23,13.23,100.0,BUR +2023-10-12 10:38:00,13.22,13.23,13.22,13.23,1290.0,BUR +2023-10-12 10:35:00,13.23,13.23,13.23,13.23,494.0,BUR +2023-10-12 10:34:00,13.23,13.24,13.23,13.24,744.0,BUR +2023-10-12 10:33:00,13.22,13.22,13.22,13.22,374.0,BUR +2023-10-12 10:30:00,13.24,13.24,13.24,13.24,446.0,BUR +2023-10-12 10:28:00,13.25,13.25,13.24,13.24,1116.0,BUR +2023-10-12 10:27:00,13.29,13.29,13.24,13.25,4627.0,BUR +2023-10-12 10:26:00,13.28,13.29,13.28,13.29,691.0,BUR +2023-10-12 10:22:00,13.27,13.27,13.26,13.27,1018.0,BUR +2023-10-12 10:21:00,13.28,13.3,13.27,13.28,5041.0,BUR +2023-10-12 10:20:00,13.26,13.26,13.26,13.26,140.0,BUR +2023-10-12 10:19:00,13.26,13.26,13.26,13.26,249.0,BUR +2023-10-12 10:18:00,13.27,13.27,13.27,13.27,635.0,BUR +2023-10-12 10:17:00,13.26,13.26,13.25,13.26,1968.0,BUR +2023-10-12 10:16:00,13.26,13.26,13.25,13.26,718.0,BUR +2023-10-12 10:15:00,13.245,13.26,13.24,13.26,7613.0,BUR +2023-10-12 10:14:00,13.24,13.25,13.24,13.25,987.0,BUR +2023-10-12 10:11:00,13.22,13.22,13.22,13.22,100.0,BUR +2023-10-12 10:09:00,13.2,13.21,13.2,13.21,348.0,BUR +2023-10-12 10:06:00,13.21,13.21,13.21,13.21,223.0,BUR +2023-10-12 10:04:00,13.17,13.2,13.17,13.2,539.0,BUR +2023-10-12 10:03:00,13.155,13.155,13.155,13.155,201.0,BUR +2023-10-12 10:01:00,13.18,13.18,13.18,13.18,133.0,BUR +2023-10-12 10:00:00,13.18,13.2,13.18,13.2,658.0,BUR +2023-10-12 09:58:00,13.19,13.19,13.19,13.19,100.0,BUR +2023-10-12 09:53:00,13.21,13.25,13.21,13.245,5679.0,BUR +2023-10-12 09:52:00,13.205,13.23,13.205,13.22,4009.0,BUR +2023-10-12 09:51:00,13.22,13.22,13.22,13.22,342.0,BUR +2023-10-12 09:48:00,13.197,13.197,13.197,13.197,200.0,BUR +2023-10-12 09:46:00,13.192,13.21,13.192,13.21,600.0,BUR +2023-10-12 09:45:00,13.23,13.23,13.21,13.21,200.0,BUR +2023-10-12 09:44:00,13.25,13.25,13.24,13.24,1351.0,BUR +2023-10-12 09:42:00,13.27,13.275,13.24,13.25,1094.0,BUR +2023-10-12 09:39:00,13.28,13.28,13.28,13.28,432.0,BUR +2023-10-12 09:38:00,13.32,13.32,13.29,13.29,1275.0,BUR +2023-10-12 09:37:00,13.322,13.322,13.322,13.322,430.0,BUR +2023-10-12 09:36:00,13.35,13.35,13.35,13.35,481.0,BUR +2023-10-12 09:33:00,13.36,13.36,13.36,13.36,209.0,BUR +2023-10-12 09:32:00,13.32,13.32,13.31,13.31,2113.0,BUR +2023-10-12 09:31:00,13.35,13.35,13.35,13.35,100.0,BUR +2023-10-12 09:30:00,13.38,13.38,13.38,13.38,3292.0,BUR +2023-10-12 09:27:00,13.36,13.36,13.36,13.36,38.0,BUR +2023-10-12 09:26:00,13.36,13.36,13.36,13.36,100.0,BUR +2023-10-12 09:16:00,13.38,13.38,13.38,13.38,32.0,BUR +2023-10-12 09:15:00,13.41,13.41,13.41,13.41,100.0,BUR +2023-10-12 09:06:00,13.38,13.38,13.38,13.38,170.0,BUR +2023-10-12 08:57:00,13.39,13.39,13.39,13.39,100.0,BUR +2023-10-12 08:35:00,13.46,13.46,13.46,13.46,400.0,BUR +2023-10-12 07:41:00,13.49,13.49,13.49,13.49,52.0,BUR +2023-10-12 07:10:00,13.49,13.49,13.49,13.49,1.0,BUR +2023-10-12 07:00:00,13.54,13.54,13.54,13.54,1.0,BUR +2023-10-11 19:00:00,13.46,13.46,13.46,13.46,23697.0,BUR +2023-10-11 18:30:00,13.46,13.46,13.46,13.46,23697.0,BUR +2023-10-11 17:08:00,13.46,13.46,13.46,13.46,8384.0,BUR +2023-10-11 16:10:00,13.46,13.46,13.46,13.46,23697.0,BUR +2023-10-11 16:00:00,13.47,13.47,13.46,13.46,48587.0,BUR +2023-10-11 15:59:00,13.465,13.48,13.46,13.47,8499.0,BUR +2023-10-11 15:58:00,13.465,13.465,13.461,13.465,2211.0,BUR +2023-10-11 15:57:00,13.46,13.465,13.46,13.465,3084.0,BUR +2023-10-11 15:56:00,13.45,13.459,13.445,13.45,4002.0,BUR +2023-10-11 15:55:00,13.45,13.455,13.45,13.455,4206.0,BUR +2023-10-11 15:54:00,13.46,13.46,13.45,13.45,433.0,BUR +2023-10-11 15:53:00,13.46,13.465,13.455,13.455,2309.0,BUR +2023-10-11 15:52:00,13.46,13.465,13.46,13.465,1681.0,BUR +2023-10-11 15:51:00,13.46,13.46,13.46,13.46,290.0,BUR +2023-10-11 15:50:00,13.455,13.455,13.45,13.45,331.0,BUR +2023-10-11 15:49:00,13.45,13.455,13.45,13.45,5730.0,BUR +2023-10-11 15:48:00,13.44,13.45,13.44,13.45,578.0,BUR +2023-10-11 15:46:00,13.445,13.445,13.445,13.445,100.0,BUR +2023-10-11 15:45:00,13.45,13.45,13.45,13.45,185.0,BUR +2023-10-11 15:44:00,13.45,13.45,13.45,13.45,883.0,BUR +2023-10-11 15:42:00,13.45,13.45,13.45,13.45,100.0,BUR +2023-10-11 15:41:00,13.45,13.455,13.44,13.45,2391.0,BUR +2023-10-11 15:40:00,13.461,13.465,13.45,13.45,2764.0,BUR +2023-10-11 15:39:00,13.46,13.47,13.46,13.465,1797.0,BUR +2023-10-11 15:38:00,13.46,13.46,13.455,13.46,891.0,BUR +2023-10-11 15:35:00,13.47,13.47,13.455,13.455,3138.0,BUR +2023-10-11 15:34:00,13.48,13.48,13.47,13.47,537.0,BUR +2023-10-11 15:33:00,13.47,13.47,13.47,13.47,156.0,BUR +2023-10-11 15:32:00,13.47,13.48,13.47,13.48,315.0,BUR +2023-10-11 15:31:00,13.47,13.47,13.47,13.47,126.0,BUR +2023-10-11 15:29:00,13.46,13.47,13.46,13.46,972.0,BUR +2023-10-11 15:28:00,13.44,13.455,13.44,13.455,1559.0,BUR +2023-10-11 15:23:00,13.42,13.43,13.42,13.43,2071.0,BUR +2023-10-11 15:22:00,13.42,13.42,13.42,13.42,130.0,BUR +2023-10-11 15:21:00,13.42,13.42,13.42,13.42,987.0,BUR +2023-10-11 15:19:00,13.42,13.43,13.42,13.43,342.0,BUR +2023-10-11 15:16:00,13.43,13.43,13.43,13.43,753.0,BUR +2023-10-11 15:15:00,13.43,13.44,13.43,13.43,404.0,BUR +2023-10-11 15:12:00,13.44,13.44,13.44,13.44,1327.0,BUR +2023-10-11 15:11:00,13.45,13.45,13.45,13.45,1184.0,BUR +2023-10-11 15:10:00,13.45,13.455,13.45,13.455,750.0,BUR +2023-10-11 15:08:00,13.448,13.448,13.448,13.448,117.0,BUR +2023-10-11 15:07:00,13.44,13.44,13.44,13.44,146.0,BUR +2023-10-11 15:06:00,13.45,13.45,13.45,13.45,162.0,BUR +2023-10-11 15:03:00,13.455,13.455,13.45,13.45,477.0,BUR +2023-10-11 15:02:00,13.45,13.45,13.45,13.45,601.0,BUR +2023-10-11 14:58:00,13.445,13.445,13.445,13.445,193.0,BUR +2023-10-11 14:55:00,13.46,13.46,13.45,13.45,2049.0,BUR +2023-10-11 14:52:00,13.46,13.46,13.46,13.46,100.0,BUR +2023-10-11 14:51:00,13.46,13.46,13.46,13.46,281.0,BUR +2023-10-11 14:50:00,13.46,13.46,13.46,13.46,1378.0,BUR +2023-10-11 14:49:00,13.47,13.47,13.465,13.465,297.0,BUR +2023-10-11 14:48:00,13.46,13.465,13.46,13.465,1417.0,BUR +2023-10-11 14:46:00,13.45,13.45,13.45,13.45,254.0,BUR +2023-10-11 14:41:00,13.459,13.459,13.459,13.459,100.0,BUR +2023-10-11 14:40:00,13.45,13.45,13.45,13.45,123.0,BUR +2023-10-11 14:38:00,13.44,13.44,13.44,13.44,1204.0,BUR +2023-10-11 14:34:00,13.44,13.44,13.44,13.44,163.0,BUR +2023-10-11 14:33:00,13.459,13.459,13.459,13.459,116.0,BUR +2023-10-11 14:31:00,13.45,13.45,13.443,13.443,278.0,BUR +2023-10-11 14:30:00,13.45,13.45,13.45,13.45,221.0,BUR +2023-10-11 14:28:00,13.465,13.465,13.46,13.46,1878.0,BUR +2023-10-11 14:27:00,13.49,13.49,13.46,13.465,4475.0,BUR +2023-10-11 14:26:00,13.49,13.49,13.49,13.49,753.0,BUR +2023-10-11 14:25:00,13.47,13.49,13.47,13.48,1501.0,BUR +2023-10-11 14:24:00,13.465,13.465,13.465,13.465,104.0,BUR +2023-10-11 14:22:00,13.46,13.465,13.46,13.465,422.0,BUR +2023-10-11 14:21:00,13.452,13.455,13.452,13.455,398.0,BUR +2023-10-11 14:19:00,13.455,13.455,13.455,13.455,121.0,BUR +2023-10-11 14:17:00,13.455,13.455,13.455,13.455,226.0,BUR +2023-10-11 14:13:00,13.46,13.465,13.46,13.46,1597.0,BUR +2023-10-11 14:12:00,13.46,13.46,13.458,13.458,247.0,BUR +2023-10-11 14:11:00,13.46,13.46,13.46,13.46,224.0,BUR +2023-10-11 14:09:00,13.45,13.455,13.45,13.45,1657.0,BUR +2023-10-11 14:07:00,13.46,13.46,13.46,13.46,422.0,BUR +2023-10-11 14:06:00,13.46,13.46,13.46,13.46,330.0,BUR +2023-10-11 14:05:00,13.465,13.465,13.46,13.46,1304.0,BUR +2023-10-11 14:04:00,13.465,13.47,13.46,13.47,1477.0,BUR +2023-10-11 14:01:00,13.46,13.47,13.46,13.465,2970.0,BUR +2023-10-11 14:00:00,13.43,13.445,13.43,13.445,529.0,BUR +2023-10-11 13:54:00,13.43,13.43,13.43,13.43,100.0,BUR +2023-10-11 13:52:00,13.41,13.42,13.41,13.42,829.0,BUR +2023-10-11 13:51:00,13.39,13.39,13.39,13.39,805.0,BUR +2023-10-11 13:50:00,13.385,13.385,13.385,13.385,304.0,BUR +2023-10-11 13:49:00,13.385,13.39,13.385,13.39,521.0,BUR +2023-10-11 13:48:00,13.375,13.385,13.375,13.385,673.0,BUR +2023-10-11 13:45:00,13.38,13.38,13.38,13.38,154.0,BUR +2023-10-11 13:43:00,13.38,13.38,13.38,13.38,134.0,BUR +2023-10-11 13:42:00,13.375,13.375,13.375,13.375,128.0,BUR +2023-10-11 13:36:00,13.37,13.37,13.37,13.37,320.0,BUR +2023-10-11 13:35:00,13.37,13.38,13.37,13.38,223.0,BUR +2023-10-11 13:31:00,13.37,13.37,13.37,13.37,1932.0,BUR +2023-10-11 13:28:00,13.37,13.37,13.37,13.37,525.0,BUR +2023-10-11 13:27:00,13.38,13.38,13.38,13.38,101.0,BUR +2023-10-11 13:26:00,13.38,13.38,13.38,13.38,154.0,BUR +2023-10-11 13:25:00,13.38,13.38,13.38,13.38,342.0,BUR +2023-10-11 13:22:00,13.36,13.36,13.36,13.36,220.0,BUR +2023-10-11 13:20:00,13.38,13.38,13.38,13.38,671.0,BUR +2023-10-11 13:18:00,13.39,13.39,13.39,13.39,133.0,BUR +2023-10-11 13:17:00,13.41,13.41,13.4,13.4,1026.0,BUR +2023-10-11 13:16:00,13.42,13.42,13.41,13.41,1418.0,BUR +2023-10-11 13:13:00,13.42,13.42,13.42,13.42,526.0,BUR +2023-10-11 13:11:00,13.42,13.42,13.42,13.42,300.0,BUR +2023-10-11 13:10:00,13.42,13.42,13.42,13.42,325.0,BUR +2023-10-11 13:07:00,13.42,13.42,13.415,13.415,599.0,BUR +2023-10-11 13:06:00,13.42,13.42,13.42,13.42,790.0,BUR +2023-10-11 13:02:00,13.41,13.41,13.41,13.41,652.0,BUR +2023-10-11 13:00:00,13.41,13.41,13.41,13.41,325.0,BUR +2023-10-11 12:55:00,13.4,13.4,13.4,13.4,229.0,BUR +2023-10-11 12:53:00,13.41,13.41,13.4,13.4,643.0,BUR +2023-10-11 12:51:00,13.42,13.42,13.42,13.42,1309.0,BUR +2023-10-11 12:50:00,13.45,13.45,13.436,13.436,5028.0,BUR +2023-10-11 12:49:00,13.46,13.46,13.46,13.46,127.0,BUR +2023-10-11 12:47:00,13.46,13.46,13.46,13.46,1017.0,BUR +2023-10-11 12:46:00,13.445,13.46,13.445,13.46,1780.0,BUR +2023-10-11 12:45:00,13.43,13.45,13.43,13.45,1828.0,BUR +2023-10-11 12:42:00,13.43,13.44,13.43,13.44,969.0,BUR +2023-10-11 12:39:00,13.42,13.42,13.42,13.42,544.0,BUR +2023-10-11 12:38:00,13.42,13.42,13.42,13.42,502.0,BUR +2023-10-11 12:37:00,13.39,13.43,13.39,13.41,3531.0,BUR +2023-10-11 12:36:00,13.38,13.39,13.38,13.39,320.0,BUR +2023-10-11 12:34:00,13.38,13.38,13.38,13.38,101.0,BUR +2023-10-11 12:31:00,13.37,13.37,13.37,13.37,135.0,BUR +2023-10-11 12:30:00,13.37,13.37,13.37,13.37,142.0,BUR +2023-10-11 12:28:00,13.362,13.362,13.362,13.362,345.0,BUR +2023-10-11 12:27:00,13.35,13.365,13.35,13.365,1280.0,BUR +2023-10-11 12:26:00,13.36,13.36,13.36,13.36,1696.0,BUR +2023-10-11 12:24:00,13.37,13.37,13.37,13.37,110.0,BUR +2023-10-11 12:23:00,13.37,13.37,13.37,13.37,321.0,BUR +2023-10-11 12:22:00,13.375,13.375,13.375,13.375,170.0,BUR +2023-10-11 12:18:00,13.38,13.38,13.38,13.38,947.0,BUR +2023-10-11 12:15:00,13.38,13.39,13.38,13.38,1563.0,BUR +2023-10-11 12:11:00,13.39,13.39,13.39,13.39,540.0,BUR +2023-10-11 12:10:00,13.395,13.395,13.395,13.395,150.0,BUR +2023-10-11 12:09:00,13.39,13.395,13.39,13.395,737.0,BUR +2023-10-11 12:06:00,13.382,13.385,13.38,13.385,1609.0,BUR +2023-10-11 12:04:00,13.36,13.385,13.36,13.385,2146.0,BUR +2023-10-11 12:01:00,13.38,13.38,13.36,13.37,3355.0,BUR +2023-10-11 11:59:00,13.39,13.39,13.39,13.39,290.0,BUR +2023-10-11 11:50:00,13.39,13.39,13.39,13.39,100.0,BUR +2023-10-11 11:47:00,13.4,13.4,13.4,13.4,973.0,BUR +2023-10-11 11:46:00,13.4,13.4,13.4,13.4,147.0,BUR +2023-10-11 11:45:00,13.41,13.41,13.405,13.405,3579.0,BUR +2023-10-11 11:44:00,13.41,13.41,13.41,13.41,2100.0,BUR +2023-10-11 11:43:00,13.41,13.41,13.4,13.4,689.0,BUR +2023-10-11 11:42:00,13.412,13.42,13.412,13.42,536.0,BUR +2023-10-11 11:41:00,13.42,13.42,13.42,13.42,935.0,BUR +2023-10-11 11:38:00,13.43,13.43,13.43,13.43,131.0,BUR +2023-10-11 11:36:00,13.425,13.425,13.425,13.425,100.0,BUR +2023-10-11 11:34:00,13.42,13.43,13.42,13.425,1578.0,BUR +2023-10-11 11:32:00,13.425,13.425,13.42,13.42,852.0,BUR +2023-10-11 11:31:00,13.425,13.425,13.425,13.425,226.0,BUR +2023-10-11 11:30:00,13.45,13.45,13.42,13.42,1069.0,BUR +2023-10-11 11:28:00,13.46,13.46,13.46,13.46,120.0,BUR +2023-10-11 11:22:00,13.45,13.45,13.45,13.45,1164.0,BUR +2023-10-11 11:21:00,13.45,13.45,13.45,13.45,764.0,BUR +2023-10-11 11:16:00,13.46,13.46,13.45,13.45,1015.0,BUR +2023-10-11 11:15:00,13.5,13.5,13.47,13.47,1887.0,BUR +2023-10-11 11:13:00,13.51,13.51,13.51,13.51,1905.0,BUR +2023-10-11 11:10:00,13.52,13.52,13.52,13.52,527.0,BUR +2023-10-11 11:09:00,13.52,13.52,13.52,13.52,121.0,BUR +2023-10-11 11:08:00,13.52,13.52,13.52,13.52,996.0,BUR +2023-10-11 11:07:00,13.525,13.53,13.52,13.52,760.0,BUR +2023-10-11 11:06:00,13.53,13.53,13.52,13.52,1943.0,BUR +2023-10-11 11:02:00,13.52,13.52,13.52,13.52,110.0,BUR +2023-10-11 11:01:00,13.52,13.52,13.52,13.52,404.0,BUR +2023-10-11 11:00:00,13.5,13.52,13.5,13.52,2021.0,BUR +2023-10-11 10:58:00,13.5,13.5,13.5,13.5,138.0,BUR +2023-10-11 10:56:00,13.5,13.5,13.5,13.5,286.0,BUR +2023-10-11 10:55:00,13.5,13.5,13.5,13.5,781.0,BUR +2023-10-11 10:52:00,13.5,13.51,13.5,13.51,3455.0,BUR +2023-10-11 10:50:00,13.5,13.5,13.48,13.48,2257.0,BUR +2023-10-11 10:45:00,13.49,13.49,13.49,13.49,250.0,BUR +2023-10-11 10:44:00,13.49,13.49,13.49,13.49,101.0,BUR +2023-10-11 10:43:00,13.49,13.49,13.49,13.49,511.0,BUR +2023-10-11 10:41:00,13.48,13.48,13.47,13.47,1241.0,BUR +2023-10-11 10:40:00,13.47,13.47,13.47,13.47,164.0,BUR +2023-10-11 10:36:00,13.47,13.47,13.47,13.47,1278.0,BUR +2023-10-11 10:35:00,13.475,13.475,13.475,13.475,177.0,BUR +2023-10-11 10:34:00,13.49,13.49,13.49,13.49,130.0,BUR +2023-10-11 10:33:00,13.47,13.47,13.47,13.47,581.0,BUR +2023-10-11 10:32:00,13.48,13.485,13.44,13.46,7013.0,BUR +2023-10-11 10:31:00,13.48,13.48,13.48,13.48,300.0,BUR +2023-10-11 10:30:00,13.49,13.49,13.48,13.48,512.0,BUR +2023-10-11 10:29:00,13.47,13.49,13.459,13.49,2636.0,BUR +2023-10-11 10:28:00,13.483,13.49,13.48,13.48,1953.0,BUR +2023-10-11 10:27:00,13.48,13.495,13.48,13.49,1571.0,BUR +2023-10-11 10:26:00,13.47,13.47,13.47,13.47,2599.0,BUR +2023-10-11 10:24:00,13.48,13.48,13.48,13.48,270.0,BUR +2023-10-11 10:22:00,13.48,13.48,13.48,13.48,159.0,BUR +2023-10-11 10:18:00,13.48,13.48,13.48,13.48,711.0,BUR +2023-10-11 10:16:00,13.49,13.49,13.49,13.49,220.0,BUR +2023-10-11 10:15:00,13.489,13.489,13.489,13.489,200.0,BUR +2023-10-11 10:14:00,13.48,13.48,13.48,13.48,619.0,BUR +2023-10-11 10:13:00,13.49,13.49,13.49,13.49,130.0,BUR +2023-10-11 10:11:00,13.47,13.5,13.47,13.5,981.0,BUR +2023-10-11 10:10:00,13.485,13.485,13.436,13.436,2277.0,BUR +2023-10-11 10:08:00,13.49,13.49,13.49,13.49,236.0,BUR +2023-10-11 10:07:00,13.49,13.5,13.48,13.5,1736.0,BUR +2023-10-11 10:03:00,13.53,13.53,13.48,13.49,2807.0,BUR +2023-10-11 10:02:00,13.51,13.53,13.51,13.53,3443.0,BUR +2023-10-11 10:01:00,13.5,13.5,13.5,13.5,280.0,BUR +2023-10-11 10:00:00,13.54,13.54,13.5,13.5,10338.0,BUR +2023-10-11 09:57:00,13.55,13.55,13.55,13.55,123.0,BUR +2023-10-11 09:54:00,13.54,13.54,13.54,13.54,110.0,BUR +2023-10-11 09:53:00,13.54,13.55,13.54,13.55,1298.0,BUR +2023-10-11 09:51:00,13.6,13.6,13.57,13.57,955.0,BUR +2023-10-11 09:50:00,13.6,13.62,13.6,13.6,3032.0,BUR +2023-10-11 09:49:00,13.61,13.61,13.61,13.61,126.0,BUR +2023-10-11 09:48:00,13.57,13.62,13.56,13.61,1490.0,BUR +2023-10-11 09:46:00,13.54,13.54,13.54,13.54,303.0,BUR +2023-10-11 09:43:00,13.535,13.535,13.535,13.535,124.0,BUR +2023-10-11 09:41:00,13.515,13.52,13.49,13.52,1290.0,BUR +2023-10-11 09:40:00,13.55,13.57,13.54,13.54,3024.0,BUR +2023-10-11 09:38:00,13.55,13.55,13.53,13.538,930.0,BUR +2023-10-11 09:36:00,13.535,13.535,13.535,13.535,100.0,BUR +2023-10-11 09:35:00,13.543,13.55,13.54,13.54,1087.0,BUR +2023-10-11 09:33:00,13.56,13.56,13.55,13.55,2064.0,BUR +2023-10-11 09:32:00,13.57,13.57,13.57,13.57,120.0,BUR +2023-10-11 09:31:00,13.515,13.57,13.515,13.57,5131.0,BUR +2023-10-11 09:30:00,13.47,13.5,13.47,13.5,3966.0,BUR +2023-10-11 09:21:00,13.48,13.48,13.48,13.48,400.0,BUR +2023-10-11 09:12:00,13.46,13.47,13.46,13.46,1300.0,BUR +2023-10-11 09:01:00,13.43,13.43,13.43,13.43,70.0,BUR +2023-10-11 08:53:00,13.29,13.29,13.29,13.29,87.0,BUR +2023-10-11 08:30:00,13.29,13.29,13.29,13.29,750.0,BUR +2023-10-11 08:00:00,13.29,13.29,13.29,13.29,50.0,BUR +2023-10-11 07:55:00,13.27,13.27,13.27,13.27,200.0,BUR +2023-10-11 05:03:00,13.18,13.19,13.18,13.19,300.0,BUR +2023-10-10 19:00:00,13.23,13.23,13.23,13.23,80711.0,BUR +2023-10-10 18:53:00,13.46,13.46,13.46,13.46,2.0,BUR +2023-10-10 18:30:00,13.23,13.23,13.23,13.23,80711.0,BUR +2023-10-10 16:10:00,13.23,13.23,13.23,13.23,80711.0,BUR +2023-10-10 16:00:00,13.24,13.24,13.23,13.23,165171.0,BUR +2023-10-10 15:59:00,13.285,13.285,13.22,13.24,31651.0,BUR +2023-10-10 15:58:00,13.3,13.3,13.28,13.28,15989.0,BUR +2023-10-10 15:57:00,13.275,13.295,13.27,13.295,7692.0,BUR +2023-10-10 15:56:00,13.28,13.28,13.271,13.28,4144.0,BUR +2023-10-10 15:55:00,13.27,13.27,13.25,13.27,12698.0,BUR +2023-10-10 15:54:00,13.27,13.275,13.26,13.265,4585.0,BUR +2023-10-10 15:53:00,13.285,13.285,13.275,13.275,6538.0,BUR +2023-10-10 15:52:00,13.289,13.289,13.285,13.285,633.0,BUR +2023-10-10 15:51:00,13.285,13.285,13.285,13.285,342.0,BUR +2023-10-10 15:50:00,13.295,13.295,13.28,13.289,3750.0,BUR +2023-10-10 15:49:00,13.289,13.3,13.285,13.3,2855.0,BUR +2023-10-10 15:48:00,13.29,13.29,13.289,13.29,497.0,BUR +2023-10-10 15:47:00,13.285,13.3,13.285,13.29,5547.0,BUR +2023-10-10 15:46:00,13.285,13.289,13.285,13.289,1576.0,BUR +2023-10-10 15:45:00,13.29,13.29,13.285,13.289,933.0,BUR +2023-10-10 15:44:00,13.289,13.29,13.283,13.29,630.0,BUR +2023-10-10 15:43:00,13.29,13.29,13.285,13.285,538.0,BUR +2023-10-10 15:42:00,13.3,13.305,13.29,13.29,8415.0,BUR +2023-10-10 15:41:00,13.3,13.3,13.3,13.3,237.0,BUR +2023-10-10 15:40:00,13.289,13.299,13.285,13.299,1392.0,BUR +2023-10-10 15:39:00,13.28,13.289,13.28,13.28,21849.0,BUR +2023-10-10 15:38:00,13.279,13.28,13.279,13.28,953.0,BUR +2023-10-10 15:37:00,13.28,13.28,13.279,13.279,302.0,BUR +2023-10-10 15:36:00,13.275,13.275,13.275,13.275,437.0,BUR +2023-10-10 15:34:00,13.28,13.28,13.279,13.279,405.0,BUR +2023-10-10 15:31:00,13.27,13.28,13.27,13.28,1584.0,BUR +2023-10-10 15:30:00,13.265,13.265,13.265,13.265,129.0,BUR +2023-10-10 15:28:00,13.269,13.269,13.269,13.269,101.0,BUR +2023-10-10 15:23:00,13.26,13.265,13.26,13.26,1323.0,BUR +2023-10-10 15:21:00,13.265,13.265,13.265,13.265,423.0,BUR +2023-10-10 15:20:00,13.26,13.265,13.26,13.265,2615.0,BUR +2023-10-10 15:19:00,13.269,13.269,13.269,13.269,428.0,BUR +2023-10-10 15:16:00,13.269,13.269,13.265,13.265,228.0,BUR +2023-10-10 15:15:00,13.26,13.265,13.25,13.265,3143.0,BUR +2023-10-10 15:12:00,13.269,13.269,13.269,13.269,200.0,BUR +2023-10-10 15:11:00,13.265,13.265,13.265,13.265,153.0,BUR +2023-10-10 15:09:00,13.269,13.269,13.269,13.269,123.0,BUR +2023-10-10 15:08:00,13.26,13.265,13.26,13.265,930.0,BUR +2023-10-10 15:07:00,13.269,13.269,13.265,13.265,280.0,BUR +2023-10-10 15:05:00,13.27,13.27,13.25,13.255,3093.0,BUR +2023-10-10 15:04:00,13.26,13.265,13.26,13.265,487.0,BUR +2023-10-10 15:03:00,13.259,13.265,13.259,13.26,1604.0,BUR +2023-10-10 15:01:00,13.25,13.25,13.25,13.25,754.0,BUR +2023-10-10 15:00:00,13.255,13.255,13.255,13.255,208.0,BUR +2023-10-10 14:59:00,13.259,13.259,13.255,13.255,335.0,BUR +2023-10-10 14:58:00,13.255,13.255,13.25,13.255,1965.0,BUR +2023-10-10 14:57:00,13.255,13.255,13.255,13.255,429.0,BUR +2023-10-10 14:56:00,13.25,13.25,13.24,13.245,1116.0,BUR +2023-10-10 14:54:00,13.24,13.24,13.24,13.24,634.0,BUR +2023-10-10 14:53:00,13.24,13.24,13.24,13.24,1360.0,BUR +2023-10-10 14:49:00,13.24,13.24,13.24,13.24,1763.0,BUR +2023-10-10 14:48:00,13.24,13.24,13.24,13.24,533.0,BUR +2023-10-10 14:47:00,13.229,13.235,13.229,13.235,582.0,BUR +2023-10-10 14:44:00,13.22,13.23,13.22,13.23,950.0,BUR +2023-10-10 14:42:00,13.215,13.219,13.215,13.219,521.0,BUR +2023-10-10 14:41:00,13.21,13.21,13.21,13.21,486.0,BUR +2023-10-10 14:36:00,13.23,13.23,13.21,13.21,2685.0,BUR +2023-10-10 14:34:00,13.21,13.22,13.21,13.22,1752.0,BUR +2023-10-10 14:33:00,13.209,13.209,13.209,13.209,268.0,BUR +2023-10-10 14:31:00,13.2,13.2,13.2,13.2,200.0,BUR +2023-10-10 14:30:00,13.2,13.2,13.2,13.2,331.0,BUR +2023-10-10 14:28:00,13.2,13.2,13.2,13.2,330.0,BUR +2023-10-10 14:27:00,13.199,13.205,13.195,13.2,22610.0,BUR +2023-10-10 14:26:00,13.2,13.2,13.2,13.2,108.0,BUR +2023-10-10 14:25:00,13.19,13.195,13.19,13.195,1255.0,BUR +2023-10-10 14:23:00,13.2,13.2,13.19,13.19,962.0,BUR +2023-10-10 14:22:00,13.199,13.199,13.199,13.199,103.0,BUR +2023-10-10 14:17:00,13.189,13.19,13.189,13.19,806.0,BUR +2023-10-10 14:15:00,13.18,13.18,13.18,13.18,1155.0,BUR +2023-10-10 14:14:00,13.18,13.18,13.18,13.18,410.0,BUR +2023-10-10 14:12:00,13.189,13.189,13.189,13.189,136.0,BUR +2023-10-10 14:09:00,13.18,13.18,13.18,13.18,497.0,BUR +2023-10-10 14:08:00,13.18,13.18,13.18,13.18,148.0,BUR +2023-10-10 14:07:00,13.175,13.21,13.175,13.18,13023.0,BUR +2023-10-10 14:05:00,13.17,13.17,13.169,13.17,610.0,BUR +2023-10-10 14:03:00,13.18,13.18,13.18,13.18,734.0,BUR +2023-10-10 14:02:00,13.19,13.19,13.19,13.19,263.0,BUR +2023-10-10 14:00:00,13.21,13.212,13.2,13.2,4788.0,BUR +2023-10-10 13:56:00,13.215,13.215,13.215,13.215,103.0,BUR +2023-10-10 13:54:00,13.2,13.218,13.2,13.218,11120.0,BUR +2023-10-10 13:53:00,13.2,13.2,13.19,13.19,5880.0,BUR +2023-10-10 13:52:00,13.215,13.215,13.2,13.2,1136.0,BUR +2023-10-10 13:51:00,13.215,13.215,13.215,13.215,100.0,BUR +2023-10-10 13:48:00,13.205,13.21,13.205,13.21,459.0,BUR +2023-10-10 13:45:00,13.21,13.21,13.21,13.21,230.0,BUR +2023-10-10 13:43:00,13.19,13.21,13.19,13.21,3863.0,BUR +2023-10-10 13:42:00,13.205,13.205,13.19,13.19,2827.0,BUR +2023-10-10 13:41:00,13.205,13.205,13.205,13.205,151.0,BUR +2023-10-10 13:40:00,13.202,13.209,13.202,13.209,651.0,BUR +2023-10-10 13:39:00,13.2,13.2,13.2,13.2,130.0,BUR +2023-10-10 13:38:00,13.205,13.205,13.2,13.2,600.0,BUR +2023-10-10 13:36:00,13.21,13.21,13.21,13.21,100.0,BUR +2023-10-10 13:34:00,13.2,13.2,13.2,13.2,540.0,BUR +2023-10-10 13:32:00,13.2,13.2,13.189,13.19,1930.0,BUR +2023-10-10 13:31:00,13.2,13.2,13.2,13.2,1504.0,BUR +2023-10-10 13:27:00,13.2,13.2,13.2,13.2,326.0,BUR +2023-10-10 13:25:00,13.2,13.2,13.2,13.2,637.0,BUR +2023-10-10 13:24:00,13.21,13.21,13.21,13.21,110.0,BUR +2023-10-10 13:21:00,13.2,13.205,13.2,13.205,620.0,BUR +2023-10-10 13:18:00,13.199,13.21,13.199,13.21,1573.0,BUR +2023-10-10 13:17:00,13.18,13.2,13.18,13.2,1327.0,BUR +2023-10-10 13:12:00,13.17,13.18,13.17,13.18,840.0,BUR +2023-10-10 13:11:00,13.17,13.17,13.17,13.17,500.0,BUR +2023-10-10 13:10:00,13.17,13.18,13.17,13.18,742.0,BUR +2023-10-10 13:09:00,13.17,13.17,13.17,13.17,502.0,BUR +2023-10-10 13:08:00,13.18,13.18,13.18,13.18,450.0,BUR +2023-10-10 13:07:00,13.19,13.19,13.19,13.19,799.0,BUR +2023-10-10 13:06:00,13.17,13.17,13.17,13.17,211.0,BUR +2023-10-10 13:04:00,13.2,13.2,13.19,13.19,2469.0,BUR +2023-10-10 12:59:00,13.21,13.21,13.2,13.2,1102.0,BUR +2023-10-10 12:58:00,13.21,13.21,13.21,13.21,126.0,BUR +2023-10-10 12:53:00,13.22,13.22,13.22,13.22,180.0,BUR +2023-10-10 12:51:00,13.21,13.21,13.21,13.21,132.0,BUR +2023-10-10 12:49:00,13.255,13.255,13.23,13.23,1214.0,BUR +2023-10-10 12:48:00,13.25,13.26,13.25,13.26,306.0,BUR +2023-10-10 12:43:00,13.26,13.26,13.26,13.26,134.0,BUR +2023-10-10 12:41:00,13.25,13.26,13.24,13.25,1843.0,BUR +2023-10-10 12:39:00,13.26,13.26,13.26,13.26,743.0,BUR +2023-10-10 12:38:00,13.26,13.26,13.26,13.26,100.0,BUR +2023-10-10 12:37:00,13.27,13.27,13.27,13.27,173.0,BUR +2023-10-10 12:36:00,13.26,13.27,13.26,13.27,313.0,BUR +2023-10-10 12:33:00,13.26,13.26,13.26,13.26,100.0,BUR +2023-10-10 12:32:00,13.257,13.257,13.257,13.257,1099.0,BUR +2023-10-10 12:31:00,13.25,13.26,13.25,13.26,278.0,BUR +2023-10-10 12:29:00,13.24,13.25,13.24,13.25,545.0,BUR +2023-10-10 12:28:00,13.239,13.239,13.239,13.239,100.0,BUR +2023-10-10 12:26:00,13.23,13.23,13.23,13.23,110.0,BUR +2023-10-10 12:23:00,13.22,13.23,13.22,13.23,320.0,BUR +2023-10-10 12:21:00,13.24,13.24,13.22,13.22,624.0,BUR +2023-10-10 12:20:00,13.262,13.264,13.25,13.264,2284.0,BUR +2023-10-10 12:19:00,13.27,13.27,13.27,13.27,120.0,BUR +2023-10-10 12:18:00,13.27,13.27,13.27,13.27,181.0,BUR +2023-10-10 12:17:00,13.26,13.26,13.26,13.26,583.0,BUR +2023-10-10 12:14:00,13.25,13.25,13.25,13.25,176.0,BUR +2023-10-10 12:08:00,13.25,13.25,13.25,13.25,120.0,BUR +2023-10-10 12:06:00,13.252,13.26,13.25,13.25,2391.0,BUR +2023-10-10 12:04:00,13.25,13.25,13.25,13.25,711.0,BUR +2023-10-10 12:03:00,13.25,13.26,13.25,13.26,432.0,BUR +2023-10-10 12:02:00,13.248,13.248,13.248,13.248,152.0,BUR +2023-10-10 12:00:00,13.24,13.24,13.24,13.24,282.0,BUR +2023-10-10 11:59:00,13.23,13.23,13.23,13.23,174.0,BUR +2023-10-10 11:58:00,13.235,13.24,13.235,13.24,240.0,BUR +2023-10-10 11:56:00,13.23,13.23,13.23,13.23,168.0,BUR +2023-10-10 11:53:00,13.23,13.23,13.23,13.23,100.0,BUR +2023-10-10 11:52:00,13.22,13.22,13.22,13.22,200.0,BUR +2023-10-10 11:51:00,13.23,13.23,13.22,13.22,469.0,BUR +2023-10-10 11:50:00,13.22,13.22,13.22,13.22,2227.0,BUR +2023-10-10 11:49:00,13.22,13.24,13.22,13.24,1192.0,BUR +2023-10-10 11:48:00,13.22,13.22,13.22,13.22,236.0,BUR +2023-10-10 11:47:00,13.21,13.22,13.21,13.22,319.0,BUR +2023-10-10 11:46:00,13.175,13.2,13.175,13.2,1672.0,BUR +2023-10-10 11:45:00,13.18,13.18,13.175,13.175,403.0,BUR +2023-10-10 11:44:00,13.17,13.17,13.17,13.17,211.0,BUR +2023-10-10 11:43:00,13.17,13.17,13.17,13.17,339.0,BUR +2023-10-10 11:41:00,13.17,13.17,13.17,13.17,244.0,BUR +2023-10-10 11:40:00,13.129,13.18,13.127,13.16,11266.0,BUR +2023-10-10 11:39:00,13.119,13.14,13.119,13.14,5337.0,BUR +2023-10-10 11:37:00,13.11,13.115,13.11,13.115,556.0,BUR +2023-10-10 11:33:00,13.1,13.11,13.1,13.11,1014.0,BUR +2023-10-10 11:30:00,13.13,13.13,13.1,13.1,3487.0,BUR +2023-10-10 11:27:00,13.14,13.14,13.14,13.14,215.0,BUR +2023-10-10 11:26:00,13.13,13.13,13.13,13.13,251.0,BUR +2023-10-10 11:25:00,13.16,13.16,13.149,13.149,1373.0,BUR +2023-10-10 11:24:00,13.16,13.16,13.16,13.16,247.0,BUR +2023-10-10 11:23:00,13.18,13.18,13.17,13.17,479.0,BUR +2023-10-10 11:22:00,13.165,13.165,13.165,13.165,429.0,BUR +2023-10-10 11:19:00,13.17,13.17,13.17,13.17,216.0,BUR +2023-10-10 11:17:00,13.16,13.17,13.16,13.17,985.0,BUR +2023-10-10 11:15:00,13.17,13.17,13.17,13.17,946.0,BUR +2023-10-10 11:14:00,13.165,13.18,13.165,13.18,610.0,BUR +2023-10-10 11:13:00,13.16,13.165,13.16,13.165,304.0,BUR +2023-10-10 11:11:00,13.161,13.161,13.15,13.15,578.0,BUR +2023-10-10 11:10:00,13.15,13.16,13.15,13.16,886.0,BUR +2023-10-10 11:09:00,13.15,13.16,13.15,13.15,1010.0,BUR +2023-10-10 11:08:00,13.165,13.165,13.16,13.16,250.0,BUR +2023-10-10 11:07:00,13.14,13.161,13.14,13.16,1242.0,BUR +2023-10-10 11:06:00,13.14,13.14,13.14,13.14,100.0,BUR +2023-10-10 11:04:00,13.13,13.13,13.13,13.13,230.0,BUR +2023-10-10 11:01:00,13.13,13.13,13.11,13.13,2256.0,BUR +2023-10-10 11:00:00,13.14,13.14,13.14,13.14,523.0,BUR +2023-10-10 10:59:00,13.12,13.12,13.12,13.12,321.0,BUR +2023-10-10 10:58:00,13.11,13.13,13.11,13.13,687.0,BUR +2023-10-10 10:57:00,13.12,13.128,13.12,13.128,512.0,BUR +2023-10-10 10:55:00,13.13,13.13,13.13,13.13,244.0,BUR +2023-10-10 10:54:00,13.13,13.14,13.12,13.13,2766.0,BUR +2023-10-10 10:52:00,13.14,13.14,13.14,13.14,331.0,BUR +2023-10-10 10:50:00,13.13,13.135,13.13,13.135,245.0,BUR +2023-10-10 10:49:00,13.12,13.12,13.12,13.12,275.0,BUR +2023-10-10 10:48:00,13.11,13.11,13.11,13.11,582.0,BUR +2023-10-10 10:47:00,13.12,13.12,13.12,13.12,564.0,BUR +2023-10-10 10:45:00,13.12,13.12,13.12,13.12,229.0,BUR +2023-10-10 10:44:00,13.13,13.13,13.12,13.13,1592.0,BUR +2023-10-10 10:43:00,13.14,13.14,13.14,13.14,295.0,BUR +2023-10-10 10:41:00,13.13,13.13,13.13,13.13,233.0,BUR +2023-10-10 10:39:00,13.14,13.14,13.14,13.14,439.0,BUR +2023-10-10 10:35:00,13.14,13.14,13.14,13.14,676.0,BUR +2023-10-10 10:33:00,13.14,13.145,13.13,13.145,734.0,BUR +2023-10-10 10:29:00,13.195,13.195,13.15,13.15,2253.0,BUR +2023-10-10 10:28:00,13.195,13.2,13.195,13.2,374.0,BUR +2023-10-10 10:26:00,13.18,13.18,13.18,13.18,300.0,BUR +2023-10-10 10:25:00,13.169,13.169,13.169,13.169,292.0,BUR +2023-10-10 10:24:00,13.17,13.17,13.16,13.16,416.0,BUR +2023-10-10 10:23:00,13.16,13.16,13.16,13.16,129.0,BUR +2023-10-10 10:21:00,13.15,13.16,13.15,13.16,618.0,BUR +2023-10-10 10:20:00,13.18,13.18,13.17,13.17,555.0,BUR +2023-10-10 10:19:00,13.18,13.18,13.18,13.18,213.0,BUR +2023-10-10 10:18:00,13.19,13.2,13.18,13.2,2697.0,BUR +2023-10-10 10:16:00,13.2,13.2,13.2,13.2,135.0,BUR +2023-10-10 10:12:00,13.18,13.18,13.18,13.18,265.0,BUR +2023-10-10 10:11:00,13.18,13.18,13.18,13.18,480.0,BUR +2023-10-10 10:08:00,13.16,13.16,13.16,13.16,500.0,BUR +2023-10-10 10:05:00,13.2,13.22,13.17,13.17,8148.0,BUR +2023-10-10 10:04:00,13.19,13.2,13.19,13.2,605.0,BUR +2023-10-10 10:02:00,13.169,13.2,13.169,13.2,1729.0,BUR +2023-10-10 10:01:00,13.18,13.18,13.17,13.17,201.0,BUR +2023-10-10 10:00:00,13.12,13.18,13.12,13.18,5176.0,BUR +2023-10-10 09:58:00,13.11,13.11,13.11,13.11,260.0,BUR +2023-10-10 09:56:00,13.1,13.14,13.1,13.12,6627.0,BUR +2023-10-10 09:53:00,13.096,13.096,13.096,13.096,530.0,BUR +2023-10-10 09:52:00,13.09,13.09,13.09,13.09,310.0,BUR +2023-10-10 09:51:00,13.1,13.1,13.1,13.1,476.0,BUR +2023-10-10 09:50:00,13.09,13.09,13.09,13.09,331.0,BUR +2023-10-10 09:49:00,13.08,13.09,13.07,13.09,3638.0,BUR +2023-10-10 09:48:00,13.03,13.07,13.03,13.07,3156.0,BUR +2023-10-10 09:47:00,13.02,13.036,13.02,13.036,1436.0,BUR +2023-10-10 09:44:00,13.01,13.01,13.0,13.01,7251.0,BUR +2023-10-10 09:40:00,13.02,13.02,13.0,13.02,14455.0,BUR +2023-10-10 09:38:00,13.04,13.05,13.02,13.02,1617.0,BUR +2023-10-10 09:37:00,13.07,13.07,13.02,13.035,3192.0,BUR +2023-10-10 09:36:00,13.085,13.085,13.085,13.085,300.0,BUR +2023-10-10 09:35:00,13.08,13.08,13.08,13.08,440.0,BUR +2023-10-10 09:34:00,13.12,13.12,13.12,13.12,130.0,BUR +2023-10-10 09:30:00,13.05,13.15,13.05,13.06,3038.0,BUR +2023-10-10 08:58:00,13.09,13.09,13.09,13.09,50.0,BUR +2023-10-10 08:54:00,13.09,13.09,13.09,13.09,100.0,BUR +2023-10-10 08:31:00,13.13,13.17,13.1,13.17,1250.0,BUR +2023-10-10 08:22:00,13.13,13.13,13.13,13.13,1000.0,BUR +2023-10-10 08:15:00,13.16,13.16,13.16,13.16,495.0,BUR +2023-10-10 08:13:00,13.16,13.16,13.16,13.16,320.0,BUR +2023-10-10 08:04:00,13.14,13.14,13.09,13.09,800.0,BUR +2023-10-10 08:03:00,13.13,13.13,13.13,13.13,20.0,BUR +2023-10-10 08:00:00,13.18,13.18,13.18,13.18,120.0,BUR +2023-10-10 07:52:00,13.21,13.21,13.21,13.21,100.0,BUR +2023-10-10 07:18:00,13.31,13.31,13.31,13.31,1.0,BUR +2023-10-10 07:00:00,13.19,13.19,13.19,13.19,81.0,BUR +2023-10-10 06:37:00,13.19,13.19,13.19,13.19,29.0,BUR +2023-10-10 06:36:00,13.19,13.19,13.19,13.19,12.0,BUR +2023-10-10 06:35:00,13.18,13.21,13.17,13.19,2136.0,BUR +2023-10-10 06:34:00,13.18,13.18,13.18,13.18,200.0,BUR +2023-10-09 19:00:00,12.87,12.87,12.87,12.87,18929.0,BUR +2023-10-09 18:30:00,12.87,12.87,12.87,12.87,18929.0,BUR +2023-10-09 17:26:00,13.14,13.14,13.14,13.14,9.0,BUR +2023-10-09 16:10:00,12.87,12.87,12.87,12.87,18929.0,BUR +2023-10-09 16:00:00,12.86,12.87,12.86,12.87,40802.0,BUR +2023-10-09 15:59:00,12.87,12.875,12.85,12.86,13953.0,BUR +2023-10-09 15:58:00,12.88,12.89,12.87,12.87,9701.0,BUR +2023-10-09 15:57:00,12.885,12.885,12.88,12.88,1363.0,BUR +2023-10-09 15:56:00,12.89,12.89,12.885,12.885,1569.0,BUR +2023-10-09 15:55:00,12.88,12.88,12.88,12.88,355.0,BUR +2023-10-09 15:54:00,12.89,12.89,12.885,12.885,1684.0,BUR +2023-10-09 15:53:00,12.88,12.897,12.875,12.897,5247.0,BUR +2023-10-09 15:50:00,12.87,12.875,12.87,12.87,1589.0,BUR +2023-10-09 15:49:00,12.86,12.875,12.86,12.87,1570.0,BUR +2023-10-09 15:48:00,12.87,12.87,12.87,12.87,583.0,BUR +2023-10-09 15:47:00,12.875,12.875,12.865,12.87,4351.0,BUR +2023-10-09 15:46:00,12.879,12.879,12.87,12.87,1856.0,BUR +2023-10-09 15:44:00,12.88,12.88,12.875,12.875,1501.0,BUR +2023-10-09 15:43:00,12.89,12.89,12.89,12.89,1319.0,BUR +2023-10-09 15:42:00,12.885,12.9,12.88,12.895,2956.0,BUR +2023-10-09 15:41:00,12.88,12.88,12.88,12.88,253.0,BUR +2023-10-09 15:40:00,12.885,12.885,12.885,12.885,304.0,BUR +2023-10-09 15:38:00,12.89,12.89,12.885,12.885,3694.0,BUR +2023-10-09 15:36:00,12.885,12.895,12.885,12.89,6315.0,BUR +2023-10-09 15:35:00,12.885,12.885,12.885,12.885,853.0,BUR +2023-10-09 15:34:00,12.89,12.89,12.89,12.89,323.0,BUR +2023-10-09 15:33:00,12.91,12.91,12.895,12.895,1879.0,BUR +2023-10-09 15:32:00,12.9,12.91,12.9,12.91,2008.0,BUR +2023-10-09 15:31:00,12.91,12.91,12.9,12.9,1287.0,BUR +2023-10-09 15:30:00,12.94,12.94,12.925,12.925,3829.0,BUR +2023-10-09 15:28:00,12.95,12.95,12.95,12.95,311.0,BUR +2023-10-09 15:27:00,12.95,12.95,12.95,12.95,868.0,BUR +2023-10-09 15:26:00,12.975,12.98,12.96,12.96,1358.0,BUR +2023-10-09 15:25:00,12.975,12.98,12.975,12.98,300.0,BUR +2023-10-09 15:24:00,12.965,12.98,12.965,12.98,1998.0,BUR +2023-10-09 15:22:00,12.97,12.97,12.96,12.96,1844.0,BUR +2023-10-09 15:21:00,12.97,12.98,12.97,12.975,1124.0,BUR +2023-10-09 15:20:00,12.98,12.98,12.97,12.97,872.0,BUR +2023-10-09 15:19:00,12.985,12.985,12.985,12.985,400.0,BUR +2023-10-09 15:18:00,13.01,13.01,12.99,12.99,2071.0,BUR +2023-10-09 15:17:00,13.015,13.015,13.01,13.01,849.0,BUR +2023-10-09 15:16:00,13.01,13.015,13.01,13.015,1536.0,BUR +2023-10-09 15:15:00,13.0,13.03,13.0,13.01,4486.0,BUR +2023-10-09 15:14:00,12.985,13.0,12.985,13.0,1596.0,BUR +2023-10-09 15:13:00,12.985,12.985,12.98,12.985,2245.0,BUR +2023-10-09 15:12:00,12.979,12.985,12.979,12.985,1379.0,BUR +2023-10-09 15:10:00,12.98,12.98,12.97,12.97,303.0,BUR +2023-10-09 15:09:00,12.98,12.98,12.98,12.98,215.0,BUR +2023-10-09 15:08:00,12.965,12.98,12.96,12.98,12626.0,BUR +2023-10-09 15:07:00,12.95,12.97,12.95,12.96,8936.0,BUR +2023-10-09 15:06:00,12.945,12.945,12.945,12.945,211.0,BUR +2023-10-09 15:04:00,12.96,12.96,12.95,12.95,1727.0,BUR +2023-10-09 15:03:00,12.94,12.94,12.93,12.94,1662.0,BUR +2023-10-09 15:02:00,12.93,12.93,12.93,12.93,526.0,BUR +2023-10-09 15:01:00,12.93,12.93,12.93,12.93,112.0,BUR +2023-10-09 14:59:00,12.94,12.94,12.94,12.94,212.0,BUR +2023-10-09 14:58:00,12.95,12.95,12.95,12.95,115.0,BUR +2023-10-09 14:54:00,12.93,12.93,12.93,12.93,317.0,BUR +2023-10-09 14:52:00,12.93,12.935,12.93,12.93,366.0,BUR +2023-10-09 14:51:00,12.94,12.94,12.94,12.94,113.0,BUR +2023-10-09 14:50:00,12.94,12.94,12.94,12.94,100.0,BUR +2023-10-09 14:49:00,12.93,12.931,12.93,12.931,471.0,BUR +2023-10-09 14:45:00,12.94,12.947,12.94,12.947,721.0,BUR +2023-10-09 14:44:00,12.94,12.96,12.94,12.96,1978.0,BUR +2023-10-09 14:43:00,12.94,12.94,12.93,12.93,200.0,BUR +2023-10-09 14:41:00,12.94,12.94,12.94,12.94,215.0,BUR +2023-10-09 14:39:00,12.93,12.93,12.93,12.93,380.0,BUR +2023-10-09 14:38:00,12.92,12.92,12.92,12.92,560.0,BUR +2023-10-09 14:37:00,12.91,12.92,12.91,12.92,442.0,BUR +2023-10-09 14:35:00,12.93,12.93,12.93,12.93,301.0,BUR +2023-10-09 14:32:00,12.93,12.93,12.928,12.928,931.0,BUR +2023-10-09 14:31:00,12.94,12.94,12.94,12.94,569.0,BUR +2023-10-09 14:30:00,12.95,12.96,12.95,12.95,633.0,BUR +2023-10-09 14:28:00,12.941,12.941,12.941,12.941,1002.0,BUR +2023-10-09 14:23:00,12.95,12.95,12.95,12.95,573.0,BUR +2023-10-09 14:22:00,12.94,12.94,12.94,12.94,102.0,BUR +2023-10-09 14:21:00,12.94,12.94,12.94,12.94,733.0,BUR +2023-10-09 14:20:00,12.95,12.95,12.95,12.95,382.0,BUR +2023-10-09 14:19:00,12.95,12.95,12.95,12.95,120.0,BUR +2023-10-09 14:18:00,12.96,12.96,12.96,12.96,103.0,BUR +2023-10-09 14:15:00,12.962,12.962,12.96,12.96,430.0,BUR +2023-10-09 14:12:00,12.9,12.96,12.9,12.96,5602.0,BUR +2023-10-09 14:11:00,12.9,12.9,12.895,12.895,1310.0,BUR +2023-10-09 14:10:00,12.897,12.897,12.897,12.897,102.0,BUR +2023-10-09 14:09:00,12.897,12.897,12.897,12.897,183.0,BUR +2023-10-09 14:08:00,12.9,12.9,12.9,12.9,125.0,BUR +2023-10-09 14:03:00,12.9,12.905,12.9,12.9,647.0,BUR +2023-10-09 14:00:00,12.91,12.915,12.9,12.905,998.0,BUR +2023-10-09 13:59:00,12.91,12.91,12.91,12.91,100.0,BUR +2023-10-09 13:55:00,12.92,12.92,12.92,12.92,100.0,BUR +2023-10-09 13:54:00,12.92,12.92,12.92,12.92,133.0,BUR +2023-10-09 13:53:00,12.93,12.93,12.92,12.92,301.0,BUR +2023-10-09 13:51:00,12.91,12.91,12.91,12.91,114.0,BUR +2023-10-09 13:48:00,12.91,12.915,12.89,12.91,1834.0,BUR +2023-10-09 13:46:00,12.9,12.905,12.9,12.9,1086.0,BUR +2023-10-09 13:42:00,12.905,12.91,12.905,12.91,227.0,BUR +2023-10-09 13:41:00,12.905,12.905,12.905,12.905,117.0,BUR +2023-10-09 13:40:00,12.91,12.91,12.91,12.91,100.0,BUR +2023-10-09 13:39:00,12.91,12.91,12.905,12.905,200.0,BUR +2023-10-09 13:37:00,12.908,12.91,12.908,12.91,965.0,BUR +2023-10-09 13:34:00,12.9,12.9,12.9,12.9,100.0,BUR +2023-10-09 13:32:00,12.9,12.905,12.9,12.905,200.0,BUR +2023-10-09 13:31:00,12.88,12.898,12.88,12.898,668.0,BUR +2023-10-09 13:30:00,12.85,12.87,12.85,12.87,1062.0,BUR +2023-10-09 13:29:00,12.849,12.849,12.849,12.849,200.0,BUR +2023-10-09 13:25:00,12.85,12.85,12.845,12.845,1069.0,BUR +2023-10-09 13:23:00,12.843,12.843,12.843,12.843,284.0,BUR +2023-10-09 13:21:00,12.83,12.83,12.83,12.83,809.0,BUR +2023-10-09 13:19:00,12.845,12.845,12.845,12.845,125.0,BUR +2023-10-09 13:16:00,12.83,12.83,12.83,12.83,838.0,BUR +2023-10-09 13:14:00,12.83,12.83,12.82,12.83,1303.0,BUR +2023-10-09 13:13:00,12.81,12.825,12.81,12.825,2472.0,BUR +2023-10-09 13:12:00,12.81,12.81,12.81,12.81,430.0,BUR +2023-10-09 13:11:00,12.81,12.81,12.81,12.81,129.0,BUR +2023-10-09 13:08:00,12.818,12.818,12.818,12.818,345.0,BUR +2023-10-09 13:07:00,12.81,12.81,12.81,12.81,320.0,BUR +2023-10-09 13:06:00,12.83,12.83,12.815,12.82,6316.0,BUR +2023-10-09 13:02:00,12.82,12.82,12.82,12.82,242.0,BUR +2023-10-09 13:01:00,12.82,12.83,12.82,12.83,580.0,BUR +2023-10-09 12:59:00,12.8,12.8,12.795,12.8,819.0,BUR +2023-10-09 12:58:00,12.81,12.81,12.81,12.81,300.0,BUR +2023-10-09 12:56:00,12.81,12.81,12.81,12.81,523.0,BUR +2023-10-09 12:53:00,12.81,12.81,12.81,12.81,146.0,BUR +2023-10-09 12:51:00,12.81,12.81,12.81,12.81,200.0,BUR +2023-10-09 12:50:00,12.82,12.82,12.81,12.81,1365.0,BUR +2023-10-09 12:48:00,12.82,12.82,12.81,12.81,221.0,BUR +2023-10-09 12:47:00,12.81,12.81,12.81,12.81,354.0,BUR +2023-10-09 12:46:00,12.81,12.81,12.81,12.81,270.0,BUR +2023-10-09 12:45:00,12.808,12.808,12.807,12.807,800.0,BUR +2023-10-09 12:44:00,12.8,12.8,12.8,12.8,101.0,BUR +2023-10-09 12:41:00,12.8,12.81,12.8,12.81,1226.0,BUR +2023-10-09 12:40:00,12.835,12.835,12.79,12.79,6819.0,BUR +2023-10-09 12:38:00,12.84,12.84,12.84,12.84,208.0,BUR +2023-10-09 12:36:00,12.86,12.86,12.86,12.86,228.0,BUR +2023-10-09 12:35:00,12.88,12.88,12.865,12.865,1003.0,BUR +2023-10-09 12:33:00,12.88,12.88,12.88,12.88,218.0,BUR +2023-10-09 12:32:00,12.88,12.89,12.88,12.89,468.0,BUR +2023-10-09 12:28:00,12.89,12.89,12.88,12.88,978.0,BUR +2023-10-09 12:23:00,12.91,12.91,12.91,12.91,532.0,BUR +2023-10-09 12:21:00,12.903,12.92,12.903,12.92,1305.0,BUR +2023-10-09 12:20:00,12.91,12.91,12.91,12.91,588.0,BUR +2023-10-09 12:17:00,12.9,12.9,12.9,12.9,232.0,BUR +2023-10-09 12:16:00,12.915,12.915,12.915,12.915,100.0,BUR +2023-10-09 12:14:00,12.9,12.91,12.9,12.91,333.0,BUR +2023-10-09 12:12:00,12.92,12.92,12.91,12.92,1251.0,BUR +2023-10-09 12:11:00,12.915,12.915,12.915,12.915,100.0,BUR +2023-10-09 12:07:00,12.91,12.92,12.91,12.92,435.0,BUR +2023-10-09 12:06:00,12.9,12.915,12.9,12.915,256.0,BUR +2023-10-09 12:03:00,12.89,12.89,12.88,12.88,505.0,BUR +2023-10-09 12:02:00,12.895,12.895,12.895,12.895,200.0,BUR +2023-10-09 12:01:00,12.91,12.91,12.91,12.91,100.0,BUR +2023-10-09 11:58:00,12.885,12.89,12.885,12.89,482.0,BUR +2023-10-09 11:57:00,12.9,12.9,12.89,12.89,1015.0,BUR +2023-10-09 11:53:00,12.91,12.91,12.91,12.91,138.0,BUR +2023-10-09 11:52:00,12.93,12.93,12.91,12.91,1838.0,BUR +2023-10-09 11:49:00,12.92,12.92,12.92,12.92,118.0,BUR +2023-10-09 11:47:00,12.91,12.91,12.91,12.91,113.0,BUR +2023-10-09 11:46:00,12.92,12.92,12.92,12.92,840.0,BUR +2023-10-09 11:44:00,12.93,12.93,12.93,12.93,500.0,BUR +2023-10-09 11:43:00,12.92,12.925,12.92,12.92,304.0,BUR +2023-10-09 11:39:00,12.92,12.93,12.92,12.93,804.0,BUR +2023-10-09 11:38:00,12.92,12.92,12.91,12.91,331.0,BUR +2023-10-09 11:36:00,12.93,12.93,12.93,12.93,500.0,BUR +2023-10-09 11:35:00,12.935,12.94,12.935,12.94,3016.0,BUR +2023-10-09 11:34:00,12.92,12.92,12.92,12.92,105.0,BUR +2023-10-09 11:30:00,12.92,12.92,12.92,12.92,100.0,BUR +2023-10-09 11:28:00,12.89,12.91,12.89,12.91,485.0,BUR +2023-10-09 11:26:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-09 11:25:00,12.9,12.9,12.88,12.88,2700.0,BUR +2023-10-09 11:23:00,12.91,12.91,12.91,12.91,100.0,BUR +2023-10-09 11:22:00,12.9,12.9,12.9,12.9,322.0,BUR +2023-10-09 11:21:00,12.9,12.9,12.9,12.9,162.0,BUR +2023-10-09 11:20:00,12.92,12.92,12.9,12.9,1031.0,BUR +2023-10-09 11:18:00,12.92,12.92,12.92,12.92,100.0,BUR +2023-10-09 11:17:00,12.92,12.92,12.92,12.92,129.0,BUR +2023-10-09 11:16:00,12.93,12.93,12.93,12.93,307.0,BUR +2023-10-09 11:15:00,12.92,12.92,12.92,12.92,223.0,BUR +2023-10-09 11:14:00,12.92,12.92,12.92,12.92,236.0,BUR +2023-10-09 11:13:00,12.92,12.92,12.92,12.92,587.0,BUR +2023-10-09 11:11:00,12.92,12.92,12.9,12.91,534.0,BUR +2023-10-09 11:09:00,12.91,12.91,12.91,12.91,822.0,BUR +2023-10-09 11:08:00,12.9,12.9,12.9,12.9,392.0,BUR +2023-10-09 11:06:00,12.89,12.9,12.89,12.9,200.0,BUR +2023-10-09 11:05:00,12.91,12.91,12.87,12.9,3184.0,BUR +2023-10-09 11:04:00,12.93,12.93,12.91,12.91,1554.0,BUR +2023-10-09 11:03:00,12.94,12.94,12.94,12.94,200.0,BUR +2023-10-09 11:02:00,12.932,12.94,12.932,12.94,1149.0,BUR +2023-10-09 11:00:00,12.93,12.95,12.93,12.95,1328.0,BUR +2023-10-09 10:58:00,12.93,12.93,12.93,12.93,100.0,BUR +2023-10-09 10:57:00,12.93,12.93,12.93,12.93,138.0,BUR +2023-10-09 10:55:00,12.93,12.94,12.92,12.94,409.0,BUR +2023-10-09 10:51:00,12.94,12.94,12.94,12.94,874.0,BUR +2023-10-09 10:50:00,12.95,12.95,12.95,12.95,113.0,BUR +2023-10-09 10:49:00,12.96,12.96,12.96,12.96,100.0,BUR +2023-10-09 10:48:00,12.96,12.96,12.96,12.96,105.0,BUR +2023-10-09 10:47:00,12.97,12.97,12.95,12.96,1236.0,BUR +2023-10-09 10:46:00,12.99,12.99,12.98,12.98,538.0,BUR +2023-10-09 10:44:00,13.05,13.055,13.0,13.0,4401.0,BUR +2023-10-09 10:43:00,13.04,13.055,13.04,13.05,6254.0,BUR +2023-10-09 10:42:00,13.04,13.04,13.04,13.04,240.0,BUR +2023-10-09 10:41:00,13.03,13.03,13.03,13.03,100.0,BUR +2023-10-09 10:39:00,13.03,13.04,13.03,13.03,2914.0,BUR +2023-10-09 10:38:00,13.025,13.03,13.02,13.03,823.0,BUR +2023-10-09 10:36:00,13.01,13.05,13.005,13.045,4787.0,BUR +2023-10-09 10:34:00,13.02,13.02,13.02,13.02,105.0,BUR +2023-10-09 10:32:00,13.02,13.03,13.01,13.03,3550.0,BUR +2023-10-09 10:31:00,13.02,13.03,13.02,13.03,2476.0,BUR +2023-10-09 10:30:00,13.01,13.01,13.01,13.01,414.0,BUR +2023-10-09 10:29:00,13.01,13.01,13.01,13.01,105.0,BUR +2023-10-09 10:28:00,13.01,13.01,13.01,13.01,562.0,BUR +2023-10-09 10:26:00,13.03,13.03,13.03,13.03,533.0,BUR +2023-10-09 10:25:00,13.01,13.02,13.01,13.02,1164.0,BUR +2023-10-09 10:24:00,13.0,13.0,13.0,13.0,224.0,BUR +2023-10-09 10:23:00,12.99,12.995,12.99,12.99,3846.0,BUR +2023-10-09 10:22:00,12.98,12.99,12.98,12.99,201.0,BUR +2023-10-09 10:21:00,12.97,12.97,12.97,12.97,400.0,BUR +2023-10-09 10:20:00,12.97,12.97,12.97,12.97,147.0,BUR +2023-10-09 10:19:00,12.985,12.985,12.985,12.985,102.0,BUR +2023-10-09 10:18:00,12.98,12.99,12.98,12.99,860.0,BUR +2023-10-09 10:17:00,12.99,12.99,12.99,12.99,326.0,BUR +2023-10-09 10:16:00,12.97,12.99,12.97,12.98,722.0,BUR +2023-10-09 10:15:00,12.97,12.99,12.96,12.98,3312.0,BUR +2023-10-09 10:14:00,12.98,12.98,12.98,12.98,1236.0,BUR +2023-10-09 10:13:00,12.96,12.99,12.96,12.99,1117.0,BUR +2023-10-09 10:12:00,12.96,12.96,12.96,12.96,104.0,BUR +2023-10-09 10:11:00,12.94,12.96,12.94,12.95,616.0,BUR +2023-10-09 10:10:00,13.01,13.01,12.98,12.98,4206.0,BUR +2023-10-09 10:09:00,13.03,13.04,12.98,13.0,12725.0,BUR +2023-10-09 10:08:00,12.99,13.02,12.99,13.02,4213.0,BUR +2023-10-09 10:07:00,12.96,13.0,12.96,13.0,5295.0,BUR +2023-10-09 10:06:00,12.93,12.96,12.93,12.96,5824.0,BUR +2023-10-09 10:05:00,12.93,12.93,12.925,12.925,225.0,BUR +2023-10-09 10:04:00,12.93,12.93,12.92,12.92,304.0,BUR +2023-10-09 10:03:00,12.93,12.93,12.93,12.93,222.0,BUR +2023-10-09 10:02:00,12.96,12.96,12.96,12.96,100.0,BUR +2023-10-09 10:01:00,12.94,12.94,12.94,12.94,1200.0,BUR +2023-10-09 10:00:00,12.96,12.99,12.95,12.95,4597.0,BUR +2023-10-09 09:59:00,12.94,12.955,12.94,12.95,1088.0,BUR +2023-10-09 09:56:00,12.95,12.96,12.94,12.94,863.0,BUR +2023-10-09 09:55:00,12.95,12.95,12.95,12.95,100.0,BUR +2023-10-09 09:54:00,12.94,12.95,12.94,12.95,3074.0,BUR +2023-10-09 09:53:00,12.95,12.95,12.93,12.93,492.0,BUR +2023-10-09 09:52:00,12.85,12.94,12.85,12.93,7748.0,BUR +2023-10-09 09:51:00,12.92,12.92,12.92,12.92,370.0,BUR +2023-10-09 09:48:00,12.93,12.94,12.93,12.94,581.0,BUR +2023-10-09 09:46:00,12.92,12.94,12.92,12.94,510.0,BUR +2023-10-09 09:45:00,12.93,12.96,12.93,12.93,1843.0,BUR +2023-10-09 09:44:00,12.94,12.95,12.9,12.91,2661.0,BUR +2023-10-09 09:43:00,12.94,12.94,12.94,12.94,507.0,BUR +2023-10-09 09:42:00,12.91,12.94,12.91,12.92,1025.0,BUR +2023-10-09 09:41:00,12.95,12.95,12.94,12.94,1330.0,BUR +2023-10-09 09:40:00,12.95,12.95,12.906,12.93,3811.0,BUR +2023-10-09 09:39:00,12.93,12.94,12.915,12.915,680.0,BUR +2023-10-09 09:38:00,12.91,12.91,12.91,12.91,683.0,BUR +2023-10-09 09:37:00,12.89,12.91,12.89,12.9,1151.0,BUR +2023-10-09 09:36:00,12.88,12.99,12.87,12.9,20063.0,BUR +2023-10-09 09:35:00,12.88,12.88,12.88,12.88,2125.0,BUR +2023-10-09 09:34:00,12.82,12.885,12.82,12.87,9443.0,BUR +2023-10-09 09:33:00,12.75,12.8,12.74,12.8,4844.0,BUR +2023-10-09 09:32:00,12.72,12.72,12.708,12.708,344.0,BUR +2023-10-09 09:31:00,12.78,12.78,12.73,12.73,1748.0,BUR +2023-10-09 09:30:00,12.77,12.77,12.7,12.76,10281.0,BUR +2023-10-09 09:23:00,12.71,12.71,12.71,12.71,300.0,BUR +2023-10-09 09:15:00,12.7,12.7,12.7,12.7,112.0,BUR +2023-10-09 09:11:00,12.69,12.7,12.69,12.69,772.0,BUR +2023-10-09 09:10:00,12.7,12.7,12.7,12.7,228.0,BUR +2023-10-09 09:04:00,12.71,12.76,12.71,12.76,101.0,BUR +2023-10-09 09:03:00,12.71,12.71,12.71,12.71,154.0,BUR +2023-10-09 09:00:00,12.71,12.71,12.71,12.71,399.0,BUR +2023-10-09 08:52:00,12.7,12.7,12.7,12.7,300.0,BUR +2023-10-09 08:50:00,12.71,12.71,12.71,12.71,280.0,BUR +2023-10-09 08:47:00,12.7,12.7,12.7,12.7,100.0,BUR +2023-10-09 08:46:00,12.71,12.71,12.71,12.71,100.0,BUR +2023-10-09 08:45:00,12.7,12.7,12.7,12.7,186.0,BUR +2023-10-09 08:38:00,12.7,12.7,12.7,12.7,214.0,BUR +2023-10-09 08:30:00,12.71,12.71,12.71,12.71,200.0,BUR +2023-10-09 08:27:00,12.71,12.71,12.71,12.71,100.0,BUR +2023-10-09 08:13:00,12.67,12.67,12.67,12.67,1.0,BUR +2023-10-09 08:11:00,12.71,12.71,12.71,12.71,100.0,BUR +2023-10-09 07:58:00,12.65,12.65,12.65,12.65,204.0,BUR +2023-10-09 07:31:00,12.68,12.7,12.65,12.7,42.0,BUR +2023-10-09 07:11:00,12.75,12.75,12.75,12.75,100.0,BUR +2023-10-06 19:00:00,13.0,13.0,13.0,13.0,15632.0,BUR +2023-10-06 18:30:00,13.0,13.0,13.0,13.0,15632.0,BUR +2023-10-06 16:10:00,13.0,13.0,13.0,13.0,15632.0,BUR +2023-10-06 16:00:00,13.0,13.0,12.995,13.0,33292.0,BUR +2023-10-06 15:59:00,13.01,13.01,12.99,13.0,9355.0,BUR +2023-10-06 15:58:00,13.0,13.01,12.995,13.01,2647.0,BUR +2023-10-06 15:57:00,13.01,13.01,12.991,12.995,6039.0,BUR +2023-10-06 15:56:00,13.005,13.015,13.0,13.015,2576.0,BUR +2023-10-06 15:55:00,13.005,13.01,13.0,13.0,883.0,BUR +2023-10-06 15:54:00,13.005,13.01,13.005,13.01,806.0,BUR +2023-10-06 15:53:00,13.01,13.011,12.999,13.0,4753.0,BUR +2023-10-06 15:52:00,13.015,13.015,13.015,13.015,362.0,BUR +2023-10-06 15:51:00,13.005,13.01,13.0,13.01,2083.0,BUR +2023-10-06 15:50:00,13.01,13.01,12.995,12.995,3016.0,BUR +2023-10-06 15:49:00,13.019,13.019,13.019,13.019,311.0,BUR +2023-10-06 15:48:00,13.025,13.025,13.015,13.015,3188.0,BUR +2023-10-06 15:46:00,13.025,13.025,13.02,13.025,319.0,BUR +2023-10-06 15:45:00,13.03,13.03,13.025,13.025,620.0,BUR +2023-10-06 15:44:00,13.025,13.025,13.025,13.025,147.0,BUR +2023-10-06 15:43:00,13.03,13.034,13.03,13.03,1090.0,BUR +2023-10-06 15:42:00,13.04,13.04,13.03,13.03,776.0,BUR +2023-10-06 15:40:00,13.039,13.059,13.039,13.04,3246.0,BUR +2023-10-06 15:39:00,13.035,13.035,13.035,13.035,301.0,BUR +2023-10-06 15:38:00,13.03,13.035,13.03,13.035,386.0,BUR +2023-10-06 15:37:00,13.03,13.039,13.03,13.039,779.0,BUR +2023-10-06 15:34:00,13.03,13.03,13.025,13.025,1072.0,BUR +2023-10-06 15:33:00,13.04,13.04,12.99,13.03,10603.0,BUR +2023-10-06 15:32:00,13.05,13.05,13.045,13.045,662.0,BUR +2023-10-06 15:31:00,13.06,13.065,13.055,13.055,1004.0,BUR +2023-10-06 15:30:00,13.052,13.052,13.052,13.052,111.0,BUR +2023-10-06 15:27:00,13.06,13.06,13.055,13.06,826.0,BUR +2023-10-06 15:26:00,13.08,13.08,13.07,13.07,2308.0,BUR +2023-10-06 15:25:00,13.085,13.085,13.085,13.085,355.0,BUR +2023-10-06 15:24:00,13.089,13.091,13.085,13.085,1932.0,BUR +2023-10-06 15:23:00,13.085,13.09,13.085,13.09,1214.0,BUR +2023-10-06 15:21:00,13.09,13.091,13.08,13.09,1912.0,BUR +2023-10-06 15:20:00,13.09,13.09,13.09,13.09,1666.0,BUR +2023-10-06 15:19:00,13.09,13.09,13.09,13.09,196.0,BUR +2023-10-06 15:16:00,13.09,13.097,13.09,13.097,258.0,BUR +2023-10-06 15:15:00,13.09,13.09,13.09,13.09,209.0,BUR +2023-10-06 15:14:00,13.09,13.09,13.09,13.09,105.0,BUR +2023-10-06 15:13:00,13.09,13.09,13.09,13.09,588.0,BUR +2023-10-06 15:12:00,13.09,13.09,13.09,13.09,110.0,BUR +2023-10-06 15:10:00,13.09,13.09,13.09,13.09,765.0,BUR +2023-10-06 15:07:00,13.09,13.09,13.09,13.09,492.0,BUR +2023-10-06 15:06:00,13.09,13.09,13.09,13.09,100.0,BUR +2023-10-06 15:05:00,13.085,13.09,13.085,13.09,743.0,BUR +2023-10-06 15:04:00,13.09,13.09,13.08,13.08,2309.0,BUR +2023-10-06 15:03:00,13.1,13.1,13.09,13.09,269.0,BUR +2023-10-06 15:02:00,13.09,13.103,13.09,13.103,964.0,BUR +2023-10-06 15:01:00,13.1,13.1,13.1,13.1,391.0,BUR +2023-10-06 14:56:00,13.1,13.1,13.1,13.1,205.0,BUR +2023-10-06 14:55:00,13.092,13.1,13.08,13.1,5256.0,BUR +2023-10-06 14:54:00,13.09,13.1,13.09,13.1,790.0,BUR +2023-10-06 14:53:00,13.083,13.09,13.083,13.09,557.0,BUR +2023-10-06 14:52:00,13.09,13.09,13.09,13.09,1060.0,BUR +2023-10-06 14:50:00,13.1,13.105,13.1,13.1,1431.0,BUR +2023-10-06 14:46:00,13.11,13.11,13.1,13.1,470.0,BUR +2023-10-06 14:45:00,13.1,13.11,13.09,13.1,8071.0,BUR +2023-10-06 14:43:00,13.095,13.095,13.095,13.095,433.0,BUR +2023-10-06 14:41:00,13.095,13.095,13.095,13.095,100.0,BUR +2023-10-06 14:39:00,13.1,13.105,13.095,13.095,1665.0,BUR +2023-10-06 14:38:00,13.095,13.095,13.095,13.095,316.0,BUR +2023-10-06 14:37:00,13.095,13.095,13.095,13.095,201.0,BUR +2023-10-06 14:35:00,13.095,13.095,13.095,13.095,399.0,BUR +2023-10-06 14:32:00,13.095,13.095,13.095,13.095,373.0,BUR +2023-10-06 14:28:00,13.1,13.1,13.1,13.1,1065.0,BUR +2023-10-06 14:24:00,13.095,13.095,13.095,13.095,297.0,BUR +2023-10-06 14:21:00,13.09,13.09,13.085,13.09,1664.0,BUR +2023-10-06 14:20:00,13.09,13.09,13.09,13.09,216.0,BUR +2023-10-06 14:19:00,13.09,13.09,13.09,13.09,222.0,BUR +2023-10-06 14:18:00,13.09,13.09,13.08,13.085,1451.0,BUR +2023-10-06 14:16:00,13.11,13.11,13.1,13.1,351.0,BUR +2023-10-06 14:13:00,13.09,13.1,13.09,13.1,328.0,BUR +2023-10-06 14:12:00,13.1,13.1,13.1,13.1,170.0,BUR +2023-10-06 14:10:00,13.09,13.1,13.09,13.1,438.0,BUR +2023-10-06 14:08:00,13.1,13.1,13.1,13.1,104.0,BUR +2023-10-06 14:07:00,13.1,13.1,13.095,13.095,388.0,BUR +2023-10-06 14:03:00,13.09,13.09,13.09,13.09,418.0,BUR +2023-10-06 14:02:00,13.09,13.09,13.08,13.08,1873.0,BUR +2023-10-06 13:59:00,13.1,13.1,13.095,13.1,732.0,BUR +2023-10-06 13:54:00,13.1,13.102,13.09,13.1,3267.0,BUR +2023-10-06 13:51:00,13.09,13.09,13.09,13.09,828.0,BUR +2023-10-06 13:49:00,13.1,13.1,13.09,13.09,1533.0,BUR +2023-10-06 13:48:00,13.08,13.08,13.08,13.08,100.0,BUR +2023-10-06 13:44:00,13.07,13.08,13.07,13.08,2609.0,BUR +2023-10-06 13:43:00,13.065,13.065,13.065,13.065,100.0,BUR +2023-10-06 13:41:00,13.09,13.09,13.06,13.06,1555.0,BUR +2023-10-06 13:40:00,13.08,13.09,13.08,13.09,382.0,BUR +2023-10-06 13:38:00,13.085,13.09,13.085,13.09,538.0,BUR +2023-10-06 13:37:00,13.08,13.08,13.08,13.08,112.0,BUR +2023-10-06 13:36:00,13.09,13.09,13.081,13.081,1998.0,BUR +2023-10-06 13:35:00,13.1,13.1,13.1,13.1,476.0,BUR +2023-10-06 13:34:00,13.1,13.11,13.1,13.11,577.0,BUR +2023-10-06 13:32:00,13.1,13.1,13.1,13.1,201.0,BUR +2023-10-06 13:30:00,13.1,13.1,13.1,13.1,503.0,BUR +2023-10-06 13:23:00,13.1,13.1,13.1,13.1,451.0,BUR +2023-10-06 13:22:00,13.1,13.12,13.09,13.09,10011.0,BUR +2023-10-06 13:20:00,13.08,13.097,13.08,13.097,263.0,BUR +2023-10-06 13:17:00,13.09,13.1,13.09,13.09,2965.0,BUR +2023-10-06 13:12:00,13.08,13.08,13.08,13.08,100.0,BUR +2023-10-06 13:10:00,13.09,13.09,13.08,13.08,1897.0,BUR +2023-10-06 13:09:00,13.08,13.085,13.08,13.081,4563.0,BUR +2023-10-06 13:07:00,13.09,13.09,13.09,13.09,363.0,BUR +2023-10-06 13:06:00,13.1,13.1,13.1,13.1,924.0,BUR +2023-10-06 13:04:00,13.09,13.09,13.09,13.09,292.0,BUR +2023-10-06 13:02:00,13.105,13.105,13.1,13.1,665.0,BUR +2023-10-06 13:01:00,13.1,13.11,13.1,13.11,629.0,BUR +2023-10-06 12:59:00,13.095,13.095,13.095,13.095,106.0,BUR +2023-10-06 12:57:00,13.09,13.09,13.09,13.09,422.0,BUR +2023-10-06 12:56:00,13.09,13.09,13.09,13.09,345.0,BUR +2023-10-06 12:53:00,13.092,13.092,13.092,13.092,135.0,BUR +2023-10-06 12:50:00,13.1,13.1,13.1,13.1,1362.0,BUR +2023-10-06 12:45:00,13.11,13.115,13.1,13.102,2918.0,BUR +2023-10-06 12:44:00,13.08,13.09,13.08,13.09,485.0,BUR +2023-10-06 12:43:00,13.07,13.07,13.07,13.07,600.0,BUR +2023-10-06 12:42:00,13.07,13.08,13.07,13.08,440.0,BUR +2023-10-06 12:41:00,13.08,13.08,13.06,13.06,951.0,BUR +2023-10-06 12:40:00,13.09,13.09,13.07,13.075,836.0,BUR +2023-10-06 12:38:00,13.12,13.12,13.081,13.081,2989.0,BUR +2023-10-06 12:37:00,13.13,13.13,13.13,13.13,100.0,BUR +2023-10-06 12:36:00,13.13,13.13,13.12,13.12,441.0,BUR +2023-10-06 12:35:00,13.118,13.118,13.11,13.11,1066.0,BUR +2023-10-06 12:34:00,13.12,13.12,13.12,13.12,140.0,BUR +2023-10-06 12:33:00,13.122,13.13,13.12,13.12,506.0,BUR +2023-10-06 12:32:00,13.13,13.13,13.13,13.13,107.0,BUR +2023-10-06 12:31:00,13.13,13.13,13.12,13.12,650.0,BUR +2023-10-06 12:30:00,13.14,13.142,13.14,13.14,4173.0,BUR +2023-10-06 12:28:00,13.15,13.15,13.15,13.15,403.0,BUR +2023-10-06 12:27:00,13.16,13.16,13.141,13.141,1390.0,BUR +2023-10-06 12:24:00,13.17,13.17,13.17,13.17,594.0,BUR +2023-10-06 12:23:00,13.16,13.16,13.16,13.16,247.0,BUR +2023-10-06 12:22:00,13.16,13.17,13.152,13.17,1517.0,BUR +2023-10-06 12:21:00,13.17,13.17,13.17,13.17,172.0,BUR +2023-10-06 12:19:00,13.17,13.17,13.17,13.17,305.0,BUR +2023-10-06 12:18:00,13.17,13.17,13.17,13.17,622.0,BUR +2023-10-06 12:17:00,13.17,13.17,13.16,13.16,1538.0,BUR +2023-10-06 12:15:00,13.15,13.17,13.15,13.17,1633.0,BUR +2023-10-06 12:14:00,13.17,13.17,13.15,13.15,817.0,BUR +2023-10-06 12:13:00,13.2,13.2,13.172,13.172,2913.0,BUR +2023-10-06 12:11:00,13.215,13.215,13.2,13.2,1285.0,BUR +2023-10-06 12:10:00,13.185,13.2,13.185,13.2,3679.0,BUR +2023-10-06 12:09:00,13.18,13.18,13.17,13.17,825.0,BUR +2023-10-06 12:08:00,13.17,13.17,13.17,13.17,612.0,BUR +2023-10-06 12:05:00,13.18,13.18,13.16,13.16,1210.0,BUR +2023-10-06 12:04:00,13.18,13.19,13.18,13.19,224.0,BUR +2023-10-06 12:02:00,13.2,13.2,13.19,13.19,674.0,BUR +2023-10-06 12:00:00,13.2,13.21,13.2,13.21,908.0,BUR +2023-10-06 11:58:00,13.198,13.198,13.198,13.198,400.0,BUR +2023-10-06 11:57:00,13.18,13.18,13.18,13.18,182.0,BUR +2023-10-06 11:56:00,13.17,13.17,13.17,13.17,107.0,BUR +2023-10-06 11:54:00,13.16,13.16,13.15,13.15,1420.0,BUR +2023-10-06 11:53:00,13.17,13.17,13.17,13.17,121.0,BUR +2023-10-06 11:52:00,13.16,13.17,13.16,13.17,679.0,BUR +2023-10-06 11:50:00,13.11,13.15,13.11,13.15,1173.0,BUR +2023-10-06 11:49:00,13.092,13.092,13.092,13.092,250.0,BUR +2023-10-06 11:48:00,13.1,13.1,13.09,13.09,761.0,BUR +2023-10-06 11:47:00,13.11,13.11,13.11,13.11,620.0,BUR +2023-10-06 11:46:00,13.12,13.12,13.1,13.1,1245.0,BUR +2023-10-06 11:45:00,13.12,13.12,13.1,13.1,1978.0,BUR +2023-10-06 11:44:00,13.13,13.13,13.13,13.13,689.0,BUR +2023-10-06 11:43:00,13.13,13.13,13.13,13.13,280.0,BUR +2023-10-06 11:41:00,13.09,13.13,13.09,13.13,625.0,BUR +2023-10-06 11:40:00,13.1,13.1,13.1,13.1,339.0,BUR +2023-10-06 11:39:00,13.09,13.09,13.09,13.09,215.0,BUR +2023-10-06 11:38:00,13.09,13.09,13.09,13.09,1108.0,BUR +2023-10-06 11:37:00,13.085,13.09,13.08,13.09,1186.0,BUR +2023-10-06 11:35:00,13.08,13.08,13.07,13.07,756.0,BUR +2023-10-06 11:33:00,13.07,13.08,13.07,13.07,1200.0,BUR +2023-10-06 11:32:00,13.08,13.08,13.08,13.08,125.0,BUR +2023-10-06 11:30:00,13.07,13.08,13.07,13.08,840.0,BUR +2023-10-06 11:29:00,13.075,13.08,13.075,13.08,3135.0,BUR +2023-10-06 11:28:00,13.075,13.075,13.071,13.071,200.0,BUR +2023-10-06 11:27:00,13.075,13.075,13.075,13.075,100.0,BUR +2023-10-06 11:25:00,13.07,13.07,13.06,13.07,1982.0,BUR +2023-10-06 11:24:00,13.06,13.06,13.06,13.06,1122.0,BUR +2023-10-06 11:23:00,13.07,13.07,13.06,13.07,2125.0,BUR +2023-10-06 11:22:00,13.07,13.07,13.07,13.07,697.0,BUR +2023-10-06 11:21:00,13.07,13.07,13.07,13.07,300.0,BUR +2023-10-06 11:19:00,13.08,13.08,13.061,13.061,1147.0,BUR +2023-10-06 11:17:00,13.07,13.07,13.07,13.07,659.0,BUR +2023-10-06 11:16:00,13.06,13.06,13.04,13.05,3757.0,BUR +2023-10-06 11:15:00,13.06,13.06,13.06,13.06,300.0,BUR +2023-10-06 11:14:00,13.06,13.06,13.06,13.06,250.0,BUR +2023-10-06 11:13:00,13.06,13.06,13.05,13.06,1600.0,BUR +2023-10-06 11:10:00,13.065,13.065,13.065,13.065,100.0,BUR +2023-10-06 11:09:00,13.04,13.065,13.04,13.065,1279.0,BUR +2023-10-06 11:08:00,13.05,13.05,13.05,13.05,100.0,BUR +2023-10-06 11:07:00,13.03,13.06,13.03,13.05,4875.0,BUR +2023-10-06 11:05:00,13.03,13.03,13.03,13.03,302.0,BUR +2023-10-06 11:04:00,13.01,13.025,13.0,13.025,3329.0,BUR +2023-10-06 11:03:00,13.001,13.02,13.0,13.01,2349.0,BUR +2023-10-06 11:01:00,13.005,13.005,13.005,13.005,200.0,BUR +2023-10-06 11:00:00,12.99,13.005,12.98,13.005,3922.0,BUR +2023-10-06 10:59:00,12.97,12.98,12.97,12.98,667.0,BUR +2023-10-06 10:57:00,12.96,12.96,12.96,12.96,430.0,BUR +2023-10-06 10:56:00,12.96,12.96,12.96,12.96,268.0,BUR +2023-10-06 10:55:00,12.97,12.975,12.97,12.975,250.0,BUR +2023-10-06 10:54:00,12.99,13.0,12.97,12.97,1471.0,BUR +2023-10-06 10:52:00,12.99,12.99,12.99,12.99,107.0,BUR +2023-10-06 10:51:00,12.98,12.98,12.98,12.98,306.0,BUR +2023-10-06 10:50:00,12.99,12.99,12.97,12.97,977.0,BUR +2023-10-06 10:48:00,12.99,13.0,12.99,12.99,1991.0,BUR +2023-10-06 10:47:00,12.98,12.98,12.97,12.98,4001.0,BUR +2023-10-06 10:46:00,12.98,12.98,12.98,12.98,100.0,BUR +2023-10-06 10:45:00,12.97,12.97,12.97,12.97,305.0,BUR +2023-10-06 10:44:00,12.98,12.98,12.96,12.96,698.0,BUR +2023-10-06 10:42:00,12.96,12.96,12.96,12.96,236.0,BUR +2023-10-06 10:41:00,12.965,12.99,12.965,12.99,334.0,BUR +2023-10-06 10:40:00,13.0,13.0,12.96,12.96,3664.0,BUR +2023-10-06 10:39:00,13.0,13.0,13.0,13.0,200.0,BUR +2023-10-06 10:38:00,13.01,13.01,12.97,12.99,5131.0,BUR +2023-10-06 10:37:00,13.01,13.01,13.01,13.01,600.0,BUR +2023-10-06 10:36:00,13.01,13.011,13.0,13.01,1096.0,BUR +2023-10-06 10:35:00,12.95,13.0,12.95,13.0,6854.0,BUR +2023-10-06 10:33:00,12.96,12.96,12.96,12.96,210.0,BUR +2023-10-06 10:32:00,12.94,12.96,12.94,12.96,3678.0,BUR +2023-10-06 10:31:00,12.928,12.94,12.928,12.94,614.0,BUR +2023-10-06 10:30:00,12.92,12.92,12.92,12.92,404.0,BUR +2023-10-06 10:29:00,12.91,12.91,12.91,12.91,200.0,BUR +2023-10-06 10:28:00,12.91,12.91,12.91,12.91,205.0,BUR +2023-10-06 10:26:00,12.9,12.9,12.9,12.9,205.0,BUR +2023-10-06 10:25:00,12.89,12.89,12.89,12.89,211.0,BUR +2023-10-06 10:24:00,12.88,12.88,12.88,12.88,200.0,BUR +2023-10-06 10:23:00,12.86,12.865,12.86,12.865,577.0,BUR +2023-10-06 10:22:00,12.86,12.86,12.85,12.85,1372.0,BUR +2023-10-06 10:21:00,12.84,12.85,12.84,12.85,554.0,BUR +2023-10-06 10:20:00,12.833,12.833,12.83,12.83,2262.0,BUR +2023-10-06 10:19:00,12.85,12.85,12.84,12.84,762.0,BUR +2023-10-06 10:18:00,12.86,12.86,12.85,12.85,428.0,BUR +2023-10-06 10:15:00,12.851,12.851,12.851,12.851,172.0,BUR +2023-10-06 10:13:00,12.845,12.85,12.845,12.85,415.0,BUR +2023-10-06 10:12:00,12.84,12.84,12.84,12.84,100.0,BUR +2023-10-06 10:10:00,12.85,12.85,12.85,12.85,206.0,BUR +2023-10-06 10:09:00,12.82,12.858,12.82,12.858,10483.0,BUR +2023-10-06 10:07:00,12.84,12.84,12.83,12.83,527.0,BUR +2023-10-06 10:05:00,12.85,12.85,12.85,12.85,1585.0,BUR +2023-10-06 10:04:00,12.85,12.85,12.85,12.85,196.0,BUR +2023-10-06 10:01:00,12.87,12.87,12.87,12.87,133.0,BUR +2023-10-06 09:59:00,12.87,12.87,12.87,12.87,270.0,BUR +2023-10-06 09:58:00,12.86,12.87,12.85,12.86,3366.0,BUR +2023-10-06 09:57:00,12.85,12.85,12.835,12.835,404.0,BUR +2023-10-06 09:56:00,12.9,12.9,12.88,12.88,792.0,BUR +2023-10-06 09:51:00,12.91,12.92,12.91,12.92,1671.0,BUR +2023-10-06 09:50:00,12.9,12.91,12.9,12.91,2604.0,BUR +2023-10-06 09:47:00,12.92,12.937,12.92,12.937,1683.0,BUR +2023-10-06 09:46:00,12.93,12.93,12.93,12.93,201.0,BUR +2023-10-06 09:45:00,12.92,12.93,12.92,12.93,200.0,BUR +2023-10-06 09:44:00,12.95,12.96,12.95,12.95,836.0,BUR +2023-10-06 09:43:00,12.93,12.97,12.93,12.95,11369.0,BUR +2023-10-06 09:41:00,12.91,12.93,12.903,12.93,1112.0,BUR +2023-10-06 09:39:00,12.92,12.93,12.92,12.92,990.0,BUR +2023-10-06 09:38:00,12.955,12.955,12.955,12.955,1136.0,BUR +2023-10-06 09:37:00,12.95,12.98,12.95,12.97,2106.0,BUR +2023-10-06 09:35:00,12.93,12.93,12.92,12.92,1000.0,BUR +2023-10-06 09:33:00,12.92,12.92,12.92,12.92,1100.0,BUR +2023-10-06 09:31:00,12.93,12.94,12.92,12.92,5285.0,BUR +2023-10-06 09:30:00,12.92,12.92,12.9,12.9,2556.0,BUR +2023-10-06 09:28:00,12.9,12.9,12.9,12.9,1.0,BUR +2023-10-06 09:25:00,12.92,12.92,12.92,12.92,32.0,BUR +2023-10-06 09:20:00,12.91,12.91,12.91,12.91,36.0,BUR +2023-10-06 09:04:00,12.84,12.85,12.84,12.85,506.0,BUR +2023-10-06 09:00:00,12.76,12.76,12.76,12.76,1300.0,BUR +2023-10-06 08:56:00,12.75,12.75,12.75,12.75,117.0,BUR +2023-10-06 08:51:00,12.77,12.77,12.76,12.76,240.0,BUR +2023-10-06 08:37:00,12.76,12.76,12.76,12.76,100.0,BUR +2023-10-06 08:02:00,13.0,13.0,13.0,13.0,1.0,BUR +2023-10-06 07:36:00,12.89,12.89,12.88,12.88,1000.0,BUR +2023-10-06 07:04:00,12.95,12.95,12.95,12.95,200.0,BUR +2023-10-05 19:00:00,13.0,13.0,13.0,13.0,14021.0,BUR +2023-10-05 18:30:00,13.0,13.0,13.0,13.0,14021.0,BUR +2023-10-05 16:41:00,13.08,13.08,13.08,13.08,10.0,BUR +2023-10-05 16:38:00,13.08,13.08,13.08,13.08,10.0,BUR +2023-10-05 16:10:00,13.0,13.0,13.0,13.0,14021.0,BUR +2023-10-05 16:01:00,12.99,12.99,12.98,12.98,1817.0,BUR +2023-10-05 16:00:00,13.0,13.0,13.0,13.0,29156.0,BUR +2023-10-05 15:59:00,13.01,13.01,12.99,13.0,8378.0,BUR +2023-10-05 15:58:00,13.015,13.015,13.0,13.015,4232.0,BUR +2023-10-05 15:57:00,13.015,13.015,13.0,13.015,5118.0,BUR +2023-10-05 15:56:00,12.995,13.02,12.995,13.01,5446.0,BUR +2023-10-05 15:55:00,12.99,13.0,12.99,13.0,5907.0,BUR +2023-10-05 15:54:00,12.995,13.0,12.995,12.995,1552.0,BUR +2023-10-05 15:53:00,12.995,12.995,12.995,12.995,573.0,BUR +2023-10-05 15:52:00,12.99,12.995,12.99,12.995,1076.0,BUR +2023-10-05 15:51:00,12.99,12.995,12.98,12.99,6885.0,BUR +2023-10-05 15:50:00,13.0,13.0,12.985,12.995,4282.0,BUR +2023-10-05 15:49:00,12.985,13.0,12.975,12.99,5068.0,BUR +2023-10-05 15:48:00,12.985,12.99,12.98,12.985,1327.0,BUR +2023-10-05 15:47:00,12.985,12.985,12.98,12.985,954.0,BUR +2023-10-05 15:46:00,13.0,13.0,12.98,12.985,1687.0,BUR +2023-10-05 15:45:00,12.995,13.0,12.995,13.0,2187.0,BUR +2023-10-05 15:44:00,12.995,12.995,12.99,12.995,746.0,BUR +2023-10-05 15:43:00,12.995,12.995,12.995,12.995,372.0,BUR +2023-10-05 15:42:00,13.0,13.005,13.0,13.0,4137.0,BUR +2023-10-05 15:41:00,12.975,12.99,12.965,12.99,14162.0,BUR +2023-10-05 15:40:00,12.975,12.975,12.975,12.975,255.0,BUR +2023-10-05 15:39:00,12.975,12.975,12.975,12.975,100.0,BUR +2023-10-05 15:38:00,12.965,12.975,12.965,12.971,3783.0,BUR +2023-10-05 15:37:00,12.965,12.965,12.965,12.965,113.0,BUR +2023-10-05 15:36:00,12.96,12.96,12.96,12.96,200.0,BUR +2023-10-05 15:35:00,12.96,12.96,12.96,12.96,348.0,BUR +2023-10-05 15:34:00,12.95,12.96,12.95,12.96,5353.0,BUR +2023-10-05 15:32:00,12.94,12.95,12.94,12.95,430.0,BUR +2023-10-05 15:31:00,12.94,12.945,12.94,12.94,1321.0,BUR +2023-10-05 15:30:00,12.935,12.935,12.93,12.93,485.0,BUR +2023-10-05 15:29:00,12.939,12.939,12.92,12.93,828.0,BUR +2023-10-05 15:28:00,12.93,12.94,12.93,12.93,605.0,BUR +2023-10-05 15:26:00,12.93,12.93,12.93,12.93,206.0,BUR +2023-10-05 15:25:00,12.93,12.93,12.93,12.93,550.0,BUR +2023-10-05 15:24:00,12.935,12.935,12.93,12.93,530.0,BUR +2023-10-05 15:23:00,12.93,12.94,12.93,12.94,1725.0,BUR +2023-10-05 15:22:00,12.92,12.92,12.92,12.92,522.0,BUR +2023-10-05 15:21:00,12.93,12.93,12.93,12.93,426.0,BUR +2023-10-05 15:20:00,12.93,12.93,12.93,12.93,748.0,BUR +2023-10-05 15:19:00,12.93,12.932,12.921,12.93,1233.0,BUR +2023-10-05 15:18:00,12.93,12.94,12.92,12.92,949.0,BUR +2023-10-05 15:17:00,12.94,12.948,12.921,12.93,1790.0,BUR +2023-10-05 15:16:00,12.93,12.94,12.93,12.94,697.0,BUR +2023-10-05 15:15:00,12.92,12.93,12.92,12.925,1148.0,BUR +2023-10-05 15:13:00,12.92,12.92,12.92,12.92,323.0,BUR +2023-10-05 15:12:00,12.92,12.92,12.911,12.92,1006.0,BUR +2023-10-05 15:11:00,12.938,12.938,12.921,12.93,612.0,BUR +2023-10-05 15:10:00,12.93,12.94,12.93,12.93,1047.0,BUR +2023-10-05 15:09:00,12.945,12.945,12.92,12.93,3042.0,BUR +2023-10-05 15:08:00,12.95,12.96,12.95,12.95,1360.0,BUR +2023-10-05 15:07:00,12.93,12.948,12.93,12.948,1907.0,BUR +2023-10-05 15:06:00,12.94,12.94,12.93,12.93,308.0,BUR +2023-10-05 15:05:00,12.93,12.93,12.93,12.93,170.0,BUR +2023-10-05 15:04:00,12.93,12.93,12.93,12.93,456.0,BUR +2023-10-05 15:02:00,12.93,12.93,12.93,12.93,211.0,BUR +2023-10-05 15:01:00,12.93,12.93,12.93,12.93,151.0,BUR +2023-10-05 15:00:00,12.89,12.92,12.885,12.92,2520.0,BUR +2023-10-05 14:59:00,12.885,12.885,12.885,12.885,174.0,BUR +2023-10-05 14:58:00,12.88,12.88,12.87,12.87,635.0,BUR +2023-10-05 14:57:00,12.87,12.88,12.87,12.871,512.0,BUR +2023-10-05 14:56:00,12.89,12.89,12.89,12.89,437.0,BUR +2023-10-05 14:54:00,12.88,12.88,12.88,12.88,440.0,BUR +2023-10-05 14:51:00,12.88,12.88,12.88,12.88,291.0,BUR +2023-10-05 14:48:00,12.88,12.88,12.871,12.88,818.0,BUR +2023-10-05 14:45:00,12.88,12.888,12.88,12.888,388.0,BUR +2023-10-05 14:44:00,12.87,12.88,12.87,12.88,1010.0,BUR +2023-10-05 14:43:00,12.885,12.885,12.87,12.87,1383.0,BUR +2023-10-05 14:42:00,12.885,12.885,12.88,12.88,742.0,BUR +2023-10-05 14:41:00,12.89,12.89,12.89,12.89,254.0,BUR +2023-10-05 14:39:00,12.88,12.89,12.88,12.885,1092.0,BUR +2023-10-05 14:38:00,12.875,12.88,12.875,12.875,300.0,BUR +2023-10-05 14:37:00,12.88,12.88,12.88,12.88,206.0,BUR +2023-10-05 14:36:00,12.88,12.88,12.88,12.88,100.0,BUR +2023-10-05 14:34:00,12.88,12.88,12.875,12.88,638.0,BUR +2023-10-05 14:33:00,12.87,12.875,12.87,12.87,835.0,BUR +2023-10-05 14:32:00,12.87,12.88,12.87,12.87,2015.0,BUR +2023-10-05 14:31:00,12.86,12.86,12.86,12.86,541.0,BUR +2023-10-05 14:30:00,12.865,12.865,12.86,12.86,558.0,BUR +2023-10-05 14:29:00,12.86,12.86,12.86,12.86,566.0,BUR +2023-10-05 14:28:00,12.85,12.85,12.85,12.85,409.0,BUR +2023-10-05 14:24:00,12.85,12.85,12.85,12.85,111.0,BUR +2023-10-05 14:23:00,12.86,12.86,12.85,12.85,458.0,BUR +2023-10-05 14:21:00,12.87,12.87,12.87,12.87,251.0,BUR +2023-10-05 14:20:00,12.87,12.87,12.87,12.87,595.0,BUR +2023-10-05 14:19:00,12.87,12.87,12.87,12.87,100.0,BUR +2023-10-05 14:18:00,12.87,12.87,12.87,12.87,310.0,BUR +2023-10-05 14:17:00,12.87,12.87,12.87,12.87,106.0,BUR +2023-10-05 14:15:00,12.86,12.87,12.86,12.87,2816.0,BUR +2023-10-05 14:14:00,12.85,12.85,12.85,12.85,122.0,BUR +2023-10-05 14:13:00,12.85,12.85,12.84,12.85,300.0,BUR +2023-10-05 14:12:00,12.84,12.85,12.82,12.85,3438.0,BUR +2023-10-05 14:11:00,12.865,12.865,12.85,12.85,995.0,BUR +2023-10-05 14:09:00,12.875,12.875,12.865,12.865,1255.0,BUR +2023-10-05 14:08:00,12.87,12.88,12.87,12.88,1437.0,BUR +2023-10-05 14:06:00,12.86,12.865,12.86,12.865,304.0,BUR +2023-10-05 14:05:00,12.862,12.865,12.86,12.86,1177.0,BUR +2023-10-05 14:04:00,12.86,12.87,12.86,12.86,1312.0,BUR +2023-10-05 14:03:00,12.86,12.86,12.851,12.86,820.0,BUR +2023-10-05 14:02:00,12.87,12.87,12.86,12.86,1072.0,BUR +2023-10-05 14:01:00,12.88,12.89,12.87,12.87,5354.0,BUR +2023-10-05 14:00:00,12.89,12.89,12.88,12.88,1528.0,BUR +2023-10-05 13:59:00,12.885,12.89,12.885,12.89,473.0,BUR +2023-10-05 13:58:00,12.89,12.89,12.89,12.89,104.0,BUR +2023-10-05 13:57:00,12.89,12.898,12.88,12.88,665.0,BUR +2023-10-05 13:56:00,12.88,12.89,12.88,12.89,234.0,BUR +2023-10-05 13:55:00,12.895,12.895,12.89,12.89,501.0,BUR +2023-10-05 13:54:00,12.9,12.915,12.9,12.9,2881.0,BUR +2023-10-05 13:53:00,12.93,12.93,12.901,12.901,3793.0,BUR +2023-10-05 13:52:00,12.93,12.93,12.93,12.93,253.0,BUR +2023-10-05 13:51:00,12.93,12.93,12.93,12.93,2227.0,BUR +2023-10-05 13:50:00,12.93,12.93,12.93,12.93,3820.0,BUR +2023-10-05 13:49:00,12.93,12.93,12.93,12.93,3400.0,BUR +2023-10-05 13:48:00,12.93,12.93,12.93,12.93,2288.0,BUR +2023-10-05 13:46:00,12.93,12.93,12.93,12.93,216.0,BUR +2023-10-05 13:45:00,12.93,12.93,12.93,12.93,107.0,BUR +2023-10-05 13:43:00,12.93,12.935,12.921,12.921,7099.0,BUR +2023-10-05 13:42:00,12.94,12.94,12.93,12.93,958.0,BUR +2023-10-05 13:41:00,12.942,12.942,12.942,12.942,325.0,BUR +2023-10-05 13:40:00,12.95,12.95,12.94,12.95,964.0,BUR +2023-10-05 13:39:00,12.92,12.95,12.92,12.95,3182.0,BUR +2023-10-05 13:38:00,12.91,12.915,12.91,12.915,595.0,BUR +2023-10-05 13:37:00,12.905,12.905,12.905,12.905,270.0,BUR +2023-10-05 13:36:00,12.9,12.905,12.9,12.905,1537.0,BUR +2023-10-05 13:34:00,12.88,12.895,12.88,12.89,1523.0,BUR +2023-10-05 13:33:00,12.87,12.88,12.87,12.88,3143.0,BUR +2023-10-05 13:32:00,12.87,12.87,12.87,12.87,319.0,BUR +2023-10-05 13:31:00,12.87,12.87,12.86,12.86,1672.0,BUR +2023-10-05 13:29:00,12.875,12.875,12.875,12.875,130.0,BUR +2023-10-05 13:26:00,12.88,12.88,12.87,12.87,503.0,BUR +2023-10-05 13:24:00,12.87,12.88,12.86,12.88,1154.0,BUR +2023-10-05 13:23:00,12.9,12.905,12.87,12.88,6709.0,BUR +2023-10-05 13:22:00,12.895,12.895,12.895,12.895,507.0,BUR +2023-10-05 13:19:00,12.86,12.9,12.85,12.89,5543.0,BUR +2023-10-05 13:18:00,12.85,12.861,12.85,12.86,5494.0,BUR +2023-10-05 13:15:00,12.85,12.86,12.85,12.86,1872.0,BUR +2023-10-05 13:14:00,12.85,12.85,12.85,12.85,203.0,BUR +2023-10-05 13:13:00,12.85,12.855,12.849,12.85,1403.0,BUR +2023-10-05 13:11:00,12.84,12.84,12.831,12.831,574.0,BUR +2023-10-05 13:09:00,12.85,12.86,12.85,12.86,1901.0,BUR +2023-10-05 13:08:00,12.86,12.86,12.86,12.86,219.0,BUR +2023-10-05 13:07:00,12.86,12.86,12.86,12.86,100.0,BUR +2023-10-05 13:06:00,12.864,12.864,12.864,12.864,773.0,BUR +2023-10-05 13:05:00,12.87,12.87,12.86,12.87,1058.0,BUR +2023-10-05 13:02:00,12.88,12.88,12.88,12.88,610.0,BUR +2023-10-05 13:00:00,12.87,12.89,12.87,12.89,1707.0,BUR +2023-10-05 12:59:00,12.891,12.895,12.87,12.87,2557.0,BUR +2023-10-05 12:58:00,12.9,12.9,12.9,12.9,295.0,BUR +2023-10-05 12:57:00,12.9,12.9,12.9,12.9,104.0,BUR +2023-10-05 12:55:00,12.9,12.9,12.9,12.9,154.0,BUR +2023-10-05 12:54:00,12.9,12.9,12.9,12.9,263.0,BUR +2023-10-05 12:53:00,12.93,12.93,12.89,12.9,5444.0,BUR +2023-10-05 12:52:00,12.95,12.95,12.93,12.93,1246.0,BUR +2023-10-05 12:51:00,12.96,12.96,12.95,12.96,903.0,BUR +2023-10-05 12:49:00,12.97,12.98,12.97,12.98,545.0,BUR +2023-10-05 12:48:00,12.97,12.97,12.97,12.97,598.0,BUR +2023-10-05 12:47:00,12.975,12.981,12.975,12.981,2028.0,BUR +2023-10-05 12:45:00,12.98,12.98,12.97,12.975,1833.0,BUR +2023-10-05 12:43:00,12.99,12.99,12.99,12.99,124.0,BUR +2023-10-05 12:41:00,12.99,12.99,12.99,12.99,100.0,BUR +2023-10-05 12:39:00,12.995,13.0,12.981,12.99,954.0,BUR +2023-10-05 12:37:00,12.985,12.995,12.985,12.995,821.0,BUR +2023-10-05 12:35:00,12.98,12.985,12.98,12.985,503.0,BUR +2023-10-05 12:33:00,12.99,12.99,12.99,12.99,263.0,BUR +2023-10-05 12:32:00,12.99,12.99,12.981,12.981,502.0,BUR +2023-10-05 12:31:00,12.99,12.99,12.98,12.99,2576.0,BUR +2023-10-05 12:30:00,13.0,13.0,12.981,12.981,1569.0,BUR +2023-10-05 12:29:00,13.01,13.02,13.001,13.01,1499.0,BUR +2023-10-05 12:26:00,13.01,13.01,13.001,13.001,599.0,BUR +2023-10-05 12:23:00,13.01,13.01,13.01,13.01,522.0,BUR +2023-10-05 12:21:00,13.0,13.0,13.0,13.0,406.0,BUR +2023-10-05 12:20:00,12.99,12.99,12.99,12.99,838.0,BUR +2023-10-05 12:19:00,12.98,12.99,12.98,12.99,232.0,BUR +2023-10-05 12:18:00,12.98,12.98,12.98,12.98,1017.0,BUR +2023-10-05 12:17:00,12.98,12.98,12.98,12.98,108.0,BUR +2023-10-05 12:16:00,13.01,13.01,12.98,12.98,2797.0,BUR +2023-10-05 12:15:00,13.003,13.003,13.003,13.003,120.0,BUR +2023-10-05 12:14:00,13.02,13.02,13.02,13.02,151.0,BUR +2023-10-05 12:13:00,13.03,13.03,13.0,13.0,5102.0,BUR +2023-10-05 12:12:00,13.01,13.03,13.01,13.02,1803.0,BUR +2023-10-05 12:11:00,13.01,13.02,13.01,13.02,1013.0,BUR +2023-10-05 12:09:00,13.0,13.01,13.0,13.01,1395.0,BUR +2023-10-05 12:08:00,12.98,13.0,12.98,13.0,1127.0,BUR +2023-10-05 12:05:00,12.98,12.98,12.98,12.98,102.0,BUR +2023-10-05 12:04:00,12.97,12.98,12.97,12.98,1988.0,BUR +2023-10-05 12:03:00,12.98,12.98,12.965,12.97,571.0,BUR +2023-10-05 12:01:00,12.98,12.98,12.98,12.98,811.0,BUR +2023-10-05 12:00:00,12.98,12.98,12.97,12.98,1042.0,BUR +2023-10-05 11:58:00,12.98,12.98,12.975,12.98,2229.0,BUR +2023-10-05 11:57:00,12.97,12.97,12.97,12.97,518.0,BUR +2023-10-05 11:56:00,12.98,12.98,12.98,12.98,302.0,BUR +2023-10-05 11:55:00,12.98,12.98,12.98,12.98,739.0,BUR +2023-10-05 11:53:00,12.98,12.98,12.98,12.98,103.0,BUR +2023-10-05 11:51:00,12.98,12.98,12.97,12.98,819.0,BUR +2023-10-05 11:50:00,12.98,12.98,12.98,12.98,251.0,BUR +2023-10-05 11:49:00,12.985,12.985,12.971,12.98,1669.0,BUR +2023-10-05 11:47:00,12.99,12.99,12.99,12.99,232.0,BUR +2023-10-05 11:46:00,12.98,12.99,12.98,12.99,2129.0,BUR +2023-10-05 11:44:00,13.02,13.02,12.97,12.98,5286.0,BUR +2023-10-05 11:40:00,13.02,13.04,13.02,13.03,3913.0,BUR +2023-10-05 11:39:00,13.0,13.015,13.0,13.015,878.0,BUR +2023-10-05 11:38:00,13.0,13.011,12.98,12.981,6509.0,BUR +2023-10-05 11:37:00,12.99,12.99,12.99,12.99,180.0,BUR +2023-10-05 11:36:00,12.99,12.99,12.98,12.98,999.0,BUR +2023-10-05 11:35:00,13.0,13.0,13.0,13.0,300.0,BUR +2023-10-05 11:32:00,13.01,13.01,13.0,13.0,657.0,BUR +2023-10-05 11:31:00,12.99,13.0,12.975,13.0,4282.0,BUR +2023-10-05 11:30:00,12.99,13.0,12.985,12.985,1933.0,BUR +2023-10-05 11:29:00,12.99,12.99,12.982,12.982,1198.0,BUR +2023-10-05 11:28:00,12.99,12.99,12.99,12.99,266.0,BUR +2023-10-05 11:25:00,12.996,12.998,12.98,12.99,884.0,BUR +2023-10-05 11:24:00,12.97,12.99,12.97,12.99,1271.0,BUR +2023-10-05 11:21:00,12.96,12.96,12.951,12.96,817.0,BUR +2023-10-05 11:19:00,12.95,12.96,12.95,12.96,800.0,BUR +2023-10-05 11:17:00,12.925,12.96,12.92,12.96,3430.0,BUR +2023-10-05 11:16:00,12.94,12.94,12.92,12.92,1445.0,BUR +2023-10-05 11:15:00,12.94,12.94,12.94,12.94,104.0,BUR +2023-10-05 11:14:00,12.94,12.95,12.94,12.95,629.0,BUR +2023-10-05 11:13:00,12.94,12.94,12.94,12.94,340.0,BUR +2023-10-05 11:11:00,12.94,12.94,12.94,12.94,634.0,BUR +2023-10-05 11:10:00,12.94,12.94,12.94,12.94,147.0,BUR +2023-10-05 11:07:00,12.94,12.94,12.94,12.94,662.0,BUR +2023-10-05 11:06:00,12.96,12.96,12.95,12.95,660.0,BUR +2023-10-05 11:05:00,12.96,12.96,12.96,12.96,750.0,BUR +2023-10-05 11:04:00,12.96,12.96,12.96,12.96,211.0,BUR +2023-10-05 11:03:00,12.96,12.96,12.96,12.96,873.0,BUR +2023-10-05 11:01:00,12.96,12.96,12.96,12.96,235.0,BUR +2023-10-05 10:59:00,12.96,12.96,12.96,12.96,200.0,BUR +2023-10-05 10:58:00,12.96,12.969,12.96,12.96,2155.0,BUR +2023-10-05 10:57:00,12.95,12.96,12.95,12.95,1126.0,BUR +2023-10-05 10:56:00,12.975,12.98,12.95,12.95,2763.0,BUR +2023-10-05 10:54:00,12.989,12.989,12.972,12.98,1029.0,BUR +2023-10-05 10:52:00,12.98,12.98,12.98,12.98,104.0,BUR +2023-10-05 10:51:00,12.98,12.98,12.98,12.98,277.0,BUR +2023-10-05 10:50:00,12.98,12.98,12.97,12.98,4565.0,BUR +2023-10-05 10:48:00,12.98,12.98,12.98,12.98,1021.0,BUR +2023-10-05 10:47:00,12.98,12.98,12.98,12.98,646.0,BUR +2023-10-05 10:46:00,13.0,13.011,12.99,12.99,2541.0,BUR +2023-10-05 10:43:00,12.99,12.99,12.99,12.99,503.0,BUR +2023-10-05 10:42:00,12.98,12.98,12.98,12.98,315.0,BUR +2023-10-05 10:41:00,12.98,12.98,12.98,12.98,1081.0,BUR +2023-10-05 10:40:00,12.99,12.99,12.98,12.99,755.0,BUR +2023-10-05 10:39:00,13.0,13.0,13.0,13.0,1164.0,BUR +2023-10-05 10:38:00,13.01,13.01,13.01,13.01,110.0,BUR +2023-10-05 10:37:00,13.01,13.01,13.01,13.01,100.0,BUR +2023-10-05 10:36:00,13.025,13.025,13.01,13.01,1989.0,BUR +2023-10-05 10:35:00,13.06,13.06,13.04,13.04,1691.0,BUR +2023-10-05 10:34:00,13.07,13.07,13.07,13.07,343.0,BUR +2023-10-05 10:33:00,13.075,13.075,13.071,13.071,211.0,BUR +2023-10-05 10:32:00,13.068,13.07,13.068,13.07,2130.0,BUR +2023-10-05 10:31:00,13.07,13.07,13.07,13.07,299.0,BUR +2023-10-05 10:30:00,13.065,13.075,13.06,13.06,1815.0,BUR +2023-10-05 10:29:00,13.05,13.065,13.04,13.06,5046.0,BUR +2023-10-05 10:28:00,13.07,13.07,13.06,13.06,629.0,BUR +2023-10-05 10:27:00,13.07,13.08,13.07,13.08,2565.0,BUR +2023-10-05 10:25:00,13.08,13.08,13.08,13.08,151.0,BUR +2023-10-05 10:23:00,13.09,13.09,13.071,13.071,844.0,BUR +2023-10-05 10:22:00,13.05,13.1,13.05,13.092,2866.0,BUR +2023-10-05 10:21:00,13.06,13.06,13.052,13.055,915.0,BUR +2023-10-05 10:19:00,13.06,13.06,13.06,13.06,153.0,BUR +2023-10-05 10:18:00,13.05,13.06,13.03,13.06,2536.0,BUR +2023-10-05 10:17:00,13.04,13.06,13.04,13.06,1846.0,BUR +2023-10-05 10:16:00,13.035,13.035,13.03,13.03,300.0,BUR +2023-10-05 10:15:00,13.03,13.04,12.992,13.035,4470.0,BUR +2023-10-05 10:14:00,13.03,13.03,13.03,13.03,125.0,BUR +2023-10-05 10:13:00,13.02,13.03,13.02,13.02,2708.0,BUR +2023-10-05 10:12:00,13.03,13.03,13.03,13.03,534.0,BUR +2023-10-05 10:10:00,13.08,13.08,13.05,13.05,1062.0,BUR +2023-10-05 10:09:00,13.09,13.09,13.09,13.09,295.0,BUR +2023-10-05 10:07:00,13.09,13.09,13.081,13.081,230.0,BUR +2023-10-05 10:06:00,13.06,13.09,13.06,13.09,1525.0,BUR +2023-10-05 10:05:00,13.05,13.05,13.045,13.05,1273.0,BUR +2023-10-05 10:04:00,13.05,13.051,13.05,13.051,608.0,BUR +2023-10-05 10:03:00,13.03,13.04,13.03,13.04,556.0,BUR +2023-10-05 10:02:00,13.04,13.04,13.021,13.021,611.0,BUR +2023-10-05 10:01:00,13.04,13.04,13.04,13.04,135.0,BUR +2023-10-05 10:00:00,13.05,13.05,13.031,13.031,384.0,BUR +2023-10-05 09:59:00,13.05,13.06,13.05,13.06,1606.0,BUR +2023-10-05 09:58:00,13.03,13.06,13.03,13.06,786.0,BUR +2023-10-05 09:56:00,13.023,13.023,13.023,13.023,230.0,BUR +2023-10-05 09:55:00,12.99,13.03,12.99,13.012,3835.0,BUR +2023-10-05 09:53:00,12.98,12.98,12.98,12.98,349.0,BUR +2023-10-05 09:52:00,12.99,12.99,12.99,12.99,110.0,BUR +2023-10-05 09:50:00,12.99,12.991,12.99,12.99,1671.0,BUR +2023-10-05 09:48:00,12.98,12.99,12.98,12.982,1735.0,BUR +2023-10-05 09:45:00,12.99,12.99,12.96,12.96,931.0,BUR +2023-10-05 09:43:00,12.99,12.99,12.98,12.98,995.0,BUR +2023-10-05 09:42:00,13.03,13.03,13.03,13.03,993.0,BUR +2023-10-05 09:40:00,13.042,13.042,13.042,13.042,260.0,BUR +2023-10-05 09:39:00,13.041,13.05,13.04,13.04,877.0,BUR +2023-10-05 09:36:00,13.07,13.07,13.07,13.07,300.0,BUR +2023-10-05 09:35:00,13.035,13.05,13.035,13.05,921.0,BUR +2023-10-05 09:34:00,13.04,13.04,13.04,13.04,316.0,BUR +2023-10-05 09:31:00,13.04,13.04,12.98,12.98,11256.0,BUR +2023-10-05 09:30:00,13.06,13.06,13.06,13.06,2843.0,BUR +2023-10-05 09:13:00,13.03,13.03,13.03,13.03,1000.0,BUR +2023-10-05 08:11:00,13.04,13.04,13.04,13.04,150.0,BUR +2023-10-05 08:07:00,12.97,12.97,12.97,12.97,10.0,BUR +2023-10-05 08:02:00,13.02,13.02,13.02,13.02,600.0,BUR +2023-10-05 08:00:00,13.01,13.02,13.01,13.02,590.0,BUR +2023-10-05 05:42:00,12.95,12.95,12.95,12.95,300.0,BUR +2023-10-05 04:55:00,12.97,12.98,12.97,12.98,500.0,BUR +2023-10-04 19:00:00,12.94,12.94,12.94,12.94,13180.0,BUR +2023-10-04 18:30:00,12.94,12.94,12.94,12.94,13180.0,BUR +2023-10-04 16:10:00,12.94,12.94,12.94,12.94,13180.0,BUR +2023-10-04 16:00:00,12.93,12.94,12.93,12.94,28513.0,BUR +2023-10-04 15:59:00,12.945,12.95,12.921,12.93,8389.0,BUR +2023-10-04 15:58:00,12.937,12.945,12.935,12.945,9667.0,BUR +2023-10-04 15:57:00,12.945,12.955,12.935,12.94,9303.0,BUR +2023-10-04 15:56:00,12.94,12.945,12.935,12.945,3939.0,BUR +2023-10-04 15:55:00,12.935,12.945,12.93,12.94,9041.0,BUR +2023-10-04 15:54:00,12.937,12.938,12.93,12.93,4997.0,BUR +2023-10-04 15:53:00,12.925,12.94,12.92,12.93,6630.0,BUR +2023-10-04 15:52:00,12.93,12.93,12.92,12.929,3273.0,BUR +2023-10-04 15:51:00,12.925,12.94,12.92,12.93,2580.0,BUR +2023-10-04 15:50:00,12.94,12.94,12.91,12.93,2778.0,BUR +2023-10-04 15:49:00,12.927,12.945,12.92,12.945,4248.0,BUR +2023-10-04 15:48:00,12.941,12.941,12.91,12.92,4525.0,BUR +2023-10-04 15:47:00,12.94,12.95,12.935,12.94,1421.0,BUR +2023-10-04 15:46:00,12.93,12.94,12.93,12.93,6124.0,BUR +2023-10-04 15:45:00,12.96,12.96,12.94,12.94,1667.0,BUR +2023-10-04 15:44:00,12.955,12.965,12.95,12.965,2204.0,BUR +2023-10-04 15:43:00,12.955,12.955,12.95,12.95,273.0,BUR +2023-10-04 15:42:00,12.93,12.96,12.93,12.95,5843.0,BUR +2023-10-04 15:41:00,12.942,12.942,12.921,12.93,4711.0,BUR +2023-10-04 15:40:00,12.94,12.945,12.94,12.945,425.0,BUR +2023-10-04 15:39:00,12.94,12.945,12.94,12.945,629.0,BUR +2023-10-04 15:38:00,12.941,12.95,12.94,12.95,1160.0,BUR +2023-10-04 15:37:00,12.95,12.95,12.941,12.945,1074.0,BUR +2023-10-04 15:36:00,12.945,12.955,12.94,12.955,1853.0,BUR +2023-10-04 15:35:00,12.95,12.961,12.94,12.949,2765.0,BUR +2023-10-04 15:34:00,12.94,12.95,12.94,12.95,504.0,BUR +2023-10-04 15:33:00,12.945,12.95,12.94,12.95,1205.0,BUR +2023-10-04 15:32:00,12.95,12.95,12.94,12.945,962.0,BUR +2023-10-04 15:31:00,12.94,12.95,12.94,12.95,1188.0,BUR +2023-10-04 15:30:00,12.95,12.95,12.94,12.945,705.0,BUR +2023-10-04 15:29:00,12.94,12.945,12.94,12.945,638.0,BUR +2023-10-04 15:28:00,12.94,12.941,12.94,12.941,224.0,BUR +2023-10-04 15:27:00,12.94,12.945,12.94,12.945,505.0,BUR +2023-10-04 15:26:00,12.95,12.95,12.94,12.94,1820.0,BUR +2023-10-04 15:25:00,12.92,12.96,12.92,12.95,5236.0,BUR +2023-10-04 15:24:00,12.935,12.935,12.93,12.93,1168.0,BUR +2023-10-04 15:23:00,12.92,12.93,12.92,12.93,1118.0,BUR +2023-10-04 15:22:00,12.92,12.92,12.92,12.92,277.0,BUR +2023-10-04 15:20:00,12.92,12.92,12.91,12.91,719.0,BUR +2023-10-04 15:19:00,12.92,12.92,12.91,12.92,437.0,BUR +2023-10-04 15:17:00,12.91,12.92,12.91,12.92,1128.0,BUR +2023-10-04 15:16:00,12.91,12.915,12.91,12.911,406.0,BUR +2023-10-04 15:15:00,12.92,12.92,12.91,12.91,305.0,BUR +2023-10-04 15:14:00,12.9,12.912,12.9,12.912,2108.0,BUR +2023-10-04 15:13:00,12.925,12.925,12.901,12.91,2967.0,BUR +2023-10-04 15:12:00,12.92,12.92,12.92,12.92,311.0,BUR +2023-10-04 15:11:00,12.93,12.93,12.921,12.921,764.0,BUR +2023-10-04 15:10:00,12.93,12.93,12.93,12.93,579.0,BUR +2023-10-04 15:09:00,12.91,12.91,12.91,12.91,212.0,BUR +2023-10-04 15:08:00,12.92,12.925,12.92,12.92,1058.0,BUR +2023-10-04 15:07:00,12.925,12.925,12.925,12.925,316.0,BUR +2023-10-04 15:06:00,12.91,12.91,12.91,12.91,108.0,BUR +2023-10-04 15:05:00,12.92,12.92,12.92,12.92,762.0,BUR +2023-10-04 15:04:00,12.91,12.91,12.91,12.91,203.0,BUR +2023-10-04 15:03:00,12.91,12.91,12.91,12.91,780.0,BUR +2023-10-04 15:02:00,12.91,12.92,12.91,12.92,200.0,BUR +2023-10-04 15:01:00,12.92,12.92,12.92,12.92,718.0,BUR +2023-10-04 15:00:00,12.92,12.92,12.92,12.92,219.0,BUR +2023-10-04 14:59:00,12.91,12.92,12.91,12.91,523.0,BUR +2023-10-04 14:58:00,12.915,12.92,12.911,12.92,1049.0,BUR +2023-10-04 14:56:00,12.91,12.915,12.91,12.915,210.0,BUR +2023-10-04 14:55:00,12.905,12.91,12.905,12.91,1583.0,BUR +2023-10-04 14:54:00,12.9,12.9,12.9,12.9,218.0,BUR +2023-10-04 14:53:00,12.901,12.901,12.9,12.9,221.0,BUR +2023-10-04 14:52:00,12.9,12.907,12.9,12.9,672.0,BUR +2023-10-04 14:51:00,12.9,12.91,12.9,12.901,1818.0,BUR +2023-10-04 14:50:00,12.9,12.91,12.9,12.91,662.0,BUR +2023-10-04 14:49:00,12.92,12.92,12.9,12.9,1558.0,BUR +2023-10-04 14:48:00,12.93,12.93,12.921,12.93,2600.0,BUR +2023-10-04 14:47:00,12.92,12.93,12.92,12.93,2152.0,BUR +2023-10-04 14:45:00,12.91,12.91,12.91,12.91,112.0,BUR +2023-10-04 14:44:00,12.915,12.92,12.915,12.915,3034.0,BUR +2023-10-04 14:43:00,12.91,12.91,12.91,12.91,311.0,BUR +2023-10-04 14:42:00,12.92,12.93,12.91,12.915,4546.0,BUR +2023-10-04 14:41:00,12.945,12.945,12.92,12.92,5135.0,BUR +2023-10-04 14:40:00,12.94,12.945,12.94,12.945,2058.0,BUR +2023-10-04 14:39:00,12.935,12.945,12.93,12.945,2828.0,BUR +2023-10-04 14:38:00,12.93,12.93,12.93,12.93,145.0,BUR +2023-10-04 14:37:00,12.935,12.935,12.935,12.935,531.0,BUR +2023-10-04 14:36:00,12.955,12.955,12.935,12.935,3835.0,BUR +2023-10-04 14:35:00,12.955,12.955,12.955,12.955,212.0,BUR +2023-10-04 14:33:00,12.955,12.955,12.95,12.955,411.0,BUR +2023-10-04 14:32:00,12.95,12.96,12.95,12.955,1783.0,BUR +2023-10-04 14:31:00,12.96,12.96,12.96,12.96,808.0,BUR +2023-10-04 14:28:00,12.95,12.955,12.95,12.955,240.0,BUR +2023-10-04 14:27:00,12.97,12.97,12.95,12.95,205.0,BUR +2023-10-04 14:26:00,12.96,12.96,12.96,12.96,205.0,BUR +2023-10-04 14:25:00,12.96,12.96,12.95,12.96,636.0,BUR +2023-10-04 14:24:00,12.99,12.99,12.96,12.96,9190.0,BUR +2023-10-04 14:23:00,12.99,12.99,12.99,12.99,105.0,BUR +2023-10-04 14:22:00,12.99,12.99,12.99,12.99,116.0,BUR +2023-10-04 14:21:00,12.995,13.0,12.99,12.99,312.0,BUR +2023-10-04 14:20:00,13.0,13.03,12.99,12.99,11112.0,BUR +2023-10-04 14:19:00,12.995,12.995,12.99,12.99,459.0,BUR +2023-10-04 14:18:00,12.99,13.0,12.99,12.99,1011.0,BUR +2023-10-04 14:17:00,12.99,12.995,12.99,12.995,437.0,BUR +2023-10-04 14:16:00,12.99,12.995,12.99,12.995,300.0,BUR +2023-10-04 14:15:00,13.0,13.0,12.99,13.0,3365.0,BUR +2023-10-04 14:13:00,13.01,13.01,13.01,13.01,101.0,BUR +2023-10-04 14:12:00,13.01,13.01,13.0,13.0,200.0,BUR +2023-10-04 14:11:00,13.01,13.01,13.01,13.01,377.0,BUR +2023-10-04 14:10:00,13.0,13.0,13.0,13.0,100.0,BUR +2023-10-04 14:09:00,13.0,13.01,13.0,13.01,2412.0,BUR +2023-10-04 14:06:00,13.0,13.0,13.0,13.0,135.0,BUR +2023-10-04 14:05:00,13.01,13.015,13.0,13.0,1309.0,BUR +2023-10-04 14:04:00,13.0,13.005,13.0,13.005,200.0,BUR +2023-10-04 14:03:00,13.0,13.0,13.0,13.0,100.0,BUR +2023-10-04 14:02:00,13.0,13.01,13.0,13.002,1005.0,BUR +2023-10-04 14:01:00,12.97,13.0,12.97,12.99,6741.0,BUR +2023-10-04 14:00:00,12.975,12.975,12.975,12.975,100.0,BUR +2023-10-04 13:59:00,12.98,12.98,12.98,12.98,129.0,BUR +2023-10-04 13:57:00,12.975,12.975,12.975,12.975,105.0,BUR +2023-10-04 13:55:00,12.975,12.975,12.975,12.975,138.0,BUR +2023-10-04 13:54:00,12.98,12.98,12.97,12.97,200.0,BUR +2023-10-04 13:53:00,12.97,12.97,12.97,12.97,105.0,BUR +2023-10-04 13:52:00,12.99,12.99,12.98,12.98,973.0,BUR +2023-10-04 13:47:00,12.995,13.0,12.995,13.0,303.0,BUR +2023-10-04 13:45:00,12.99,12.995,12.99,12.995,1445.0,BUR +2023-10-04 13:44:00,12.98,12.98,12.98,12.98,105.0,BUR +2023-10-04 13:43:00,12.982,12.985,12.98,12.98,1401.0,BUR +2023-10-04 13:42:00,12.985,12.99,12.985,12.99,792.0,BUR +2023-10-04 13:41:00,12.985,12.985,12.98,12.985,513.0,BUR +2023-10-04 13:40:00,12.99,12.99,12.99,12.99,953.0,BUR +2023-10-04 13:39:00,13.0,13.0,12.995,12.995,336.0,BUR +2023-10-04 13:38:00,12.99,12.99,12.99,12.99,223.0,BUR +2023-10-04 13:37:00,12.99,13.0,12.99,12.99,634.0,BUR +2023-10-04 13:35:00,13.0,13.0,13.0,13.0,211.0,BUR +2023-10-04 13:34:00,13.0,13.0,13.0,13.0,241.0,BUR +2023-10-04 13:32:00,13.0,13.0,13.0,13.0,105.0,BUR +2023-10-04 13:31:00,12.99,13.0,12.99,13.0,321.0,BUR +2023-10-04 13:30:00,13.0,13.0,13.0,13.0,225.0,BUR +2023-10-04 13:27:00,12.99,12.99,12.99,12.99,105.0,BUR +2023-10-04 13:26:00,12.99,13.0,12.99,13.0,208.0,BUR +2023-10-04 13:25:00,13.0,13.01,13.0,13.0,2693.0,BUR +2023-10-04 13:23:00,13.0,13.0,13.0,13.0,105.0,BUR +2023-10-04 13:22:00,13.01,13.01,13.0,13.0,2466.0,BUR +2023-10-04 13:21:00,13.0,13.01,13.0,13.01,219.0,BUR +2023-10-04 13:20:00,13.01,13.02,12.995,13.01,1576.0,BUR +2023-10-04 13:18:00,13.0,13.01,12.985,12.995,7530.0,BUR +2023-10-04 13:17:00,13.0,13.0,13.0,13.0,332.0,BUR +2023-10-04 13:14:00,13.0,13.0,12.99,13.0,935.0,BUR +2023-10-04 13:13:00,13.0,13.005,13.0,13.005,267.0,BUR +2023-10-04 13:12:00,13.0,13.009,13.0,13.005,1233.0,BUR +2023-10-04 13:11:00,12.99,12.99,12.99,12.99,410.0,BUR +2023-10-04 13:10:00,12.99,12.99,12.98,12.98,410.0,BUR +2023-10-04 13:09:00,12.99,12.99,12.99,12.99,146.0,BUR +2023-10-04 13:05:00,12.985,12.985,12.985,12.985,190.0,BUR +2023-10-04 13:04:00,12.98,12.98,12.98,12.98,290.0,BUR +2023-10-04 13:03:00,12.99,12.99,12.985,12.985,400.0,BUR +2023-10-04 13:02:00,12.98,12.98,12.98,12.98,300.0,BUR +2023-10-04 13:01:00,12.975,13.0,12.975,12.98,2780.0,BUR +2023-10-04 13:00:00,12.99,12.995,12.975,12.975,6811.0,BUR +2023-10-04 12:59:00,12.995,12.995,12.995,12.995,308.0,BUR +2023-10-04 12:58:00,13.01,13.02,12.995,12.995,3902.0,BUR +2023-10-04 12:51:00,13.02,13.02,13.02,13.02,242.0,BUR +2023-10-04 12:49:00,13.01,13.01,13.01,13.01,222.0,BUR +2023-10-04 12:48:00,13.03,13.03,13.03,13.03,564.0,BUR +2023-10-04 12:41:00,13.02,13.02,13.02,13.02,277.0,BUR +2023-10-04 12:40:00,13.01,13.015,13.01,13.015,211.0,BUR +2023-10-04 12:39:00,13.02,13.02,13.011,13.02,1151.0,BUR +2023-10-04 12:38:00,13.0,13.02,13.0,13.02,1717.0,BUR +2023-10-04 12:36:00,13.0,13.01,13.0,13.01,344.0,BUR +2023-10-04 12:34:00,13.01,13.01,13.01,13.01,105.0,BUR +2023-10-04 12:33:00,13.01,13.01,13.01,13.01,219.0,BUR +2023-10-04 12:32:00,13.01,13.01,13.0,13.0,349.0,BUR +2023-10-04 12:31:00,13.014,13.014,13.0,13.0,614.0,BUR +2023-10-04 12:29:00,13.0,13.0,13.0,13.0,131.0,BUR +2023-10-04 12:28:00,13.01,13.01,13.01,13.01,106.0,BUR +2023-10-04 12:27:00,13.0,13.0,13.0,13.0,134.0,BUR +2023-10-04 12:26:00,13.0,13.0,13.0,13.0,100.0,BUR +2023-10-04 12:24:00,13.02,13.02,13.01,13.01,1952.0,BUR +2023-10-04 12:22:00,13.02,13.02,13.02,13.02,121.0,BUR +2023-10-04 12:21:00,13.02,13.02,13.02,13.02,397.0,BUR +2023-10-04 12:20:00,13.01,13.01,13.01,13.01,208.0,BUR +2023-10-04 12:19:00,13.03,13.03,13.03,13.03,1000.0,BUR +2023-10-04 12:18:00,13.02,13.03,13.02,13.03,4954.0,BUR +2023-10-04 12:17:00,13.0,13.01,13.0,13.01,214.0,BUR +2023-10-04 12:14:00,13.01,13.01,13.01,13.01,413.0,BUR +2023-10-04 12:12:00,13.01,13.01,13.0,13.01,3222.0,BUR +2023-10-04 12:11:00,13.02,13.02,13.02,13.02,308.0,BUR +2023-10-04 12:09:00,13.01,13.01,13.01,13.01,173.0,BUR +2023-10-04 12:08:00,13.01,13.01,13.01,13.01,1031.0,BUR +2023-10-04 12:07:00,13.01,13.02,13.01,13.02,225.0,BUR +2023-10-04 12:06:00,13.02,13.02,13.02,13.02,158.0,BUR +2023-10-04 12:05:00,13.03,13.03,13.02,13.02,296.0,BUR +2023-10-04 12:04:00,13.03,13.034,13.03,13.034,1270.0,BUR +2023-10-04 12:03:00,13.02,13.02,13.02,13.02,104.0,BUR +2023-10-04 12:02:00,13.01,13.02,13.01,13.02,764.0,BUR +2023-10-04 12:01:00,13.015,13.015,13.0,13.0,707.0,BUR +2023-10-04 11:59:00,13.015,13.015,13.011,13.011,211.0,BUR +2023-10-04 11:56:00,13.01,13.01,13.01,13.01,544.0,BUR +2023-10-04 11:54:00,13.005,13.005,13.005,13.005,259.0,BUR +2023-10-04 11:51:00,13.0,13.0,13.0,13.0,470.0,BUR +2023-10-04 11:50:00,13.0,13.0,12.99,12.99,249.0,BUR +2023-10-04 11:49:00,13.01,13.01,13.01,13.01,531.0,BUR +2023-10-04 11:48:00,13.015,13.02,13.015,13.02,802.0,BUR +2023-10-04 11:47:00,13.0,13.01,13.0,13.01,543.0,BUR +2023-10-04 11:46:00,12.99,12.99,12.99,12.99,102.0,BUR +2023-10-04 11:45:00,12.99,12.99,12.99,12.99,670.0,BUR +2023-10-04 11:44:00,12.99,13.015,12.99,13.0,4571.0,BUR +2023-10-04 11:42:00,12.96,12.98,12.96,12.98,659.0,BUR +2023-10-04 11:41:00,12.98,12.98,12.98,12.98,115.0,BUR +2023-10-04 11:40:00,12.99,12.992,12.985,12.985,1551.0,BUR +2023-10-04 11:39:00,13.02,13.02,13.0,13.0,1294.0,BUR +2023-10-04 11:38:00,13.03,13.03,13.03,13.03,797.0,BUR +2023-10-04 11:37:00,13.02,13.02,13.02,13.02,136.0,BUR +2023-10-04 11:36:00,13.02,13.02,13.02,13.02,233.0,BUR +2023-10-04 11:35:00,13.06,13.06,13.02,13.02,781.0,BUR +2023-10-04 11:34:00,13.07,13.07,13.07,13.07,100.0,BUR +2023-10-04 11:33:00,13.08,13.08,13.06,13.07,681.0,BUR +2023-10-04 11:32:00,13.1,13.1,13.08,13.085,1072.0,BUR +2023-10-04 11:31:00,13.11,13.11,13.11,13.11,571.0,BUR +2023-10-04 11:28:00,13.12,13.12,13.12,13.12,202.0,BUR +2023-10-04 11:27:00,13.12,13.12,13.12,13.12,775.0,BUR +2023-10-04 11:25:00,13.12,13.125,13.12,13.125,423.0,BUR +2023-10-04 11:24:00,13.117,13.117,13.117,13.117,100.0,BUR +2023-10-04 11:23:00,13.12,13.12,13.11,13.11,872.0,BUR +2023-10-04 11:22:00,13.125,13.125,13.11,13.11,1026.0,BUR +2023-10-04 11:21:00,13.15,13.15,13.14,13.14,15301.0,BUR +2023-10-04 11:20:00,13.155,13.16,13.145,13.15,9336.0,BUR +2023-10-04 11:18:00,13.155,13.16,13.155,13.16,402.0,BUR +2023-10-04 11:17:00,13.14,13.16,13.14,13.16,5574.0,BUR +2023-10-04 11:16:00,13.13,13.13,13.13,13.13,409.0,BUR +2023-10-04 11:15:00,13.125,13.129,13.12,13.125,742.0,BUR +2023-10-04 11:14:00,13.12,13.12,13.12,13.12,581.0,BUR +2023-10-04 11:13:00,13.108,13.125,13.09,13.125,5887.0,BUR +2023-10-04 11:11:00,13.1,13.1,13.1,13.1,523.0,BUR +2023-10-04 11:10:00,13.1,13.1,13.1,13.1,1972.0,BUR +2023-10-04 11:07:00,13.08,13.09,13.08,13.09,4053.0,BUR +2023-10-04 11:04:00,13.07,13.07,13.07,13.07,117.0,BUR +2023-10-04 11:03:00,13.07,13.07,13.07,13.07,100.0,BUR +2023-10-04 11:02:00,13.06,13.07,13.055,13.07,4806.0,BUR +2023-10-04 11:00:00,13.06,13.06,13.06,13.06,420.0,BUR +2023-10-04 10:57:00,13.06,13.06,13.05,13.05,515.0,BUR +2023-10-04 10:55:00,13.045,13.06,13.045,13.06,1739.0,BUR +2023-10-04 10:54:00,13.04,13.04,13.04,13.04,619.0,BUR +2023-10-04 10:51:00,13.035,13.035,13.035,13.035,100.0,BUR +2023-10-04 10:50:00,13.03,13.03,13.03,13.03,373.0,BUR +2023-10-04 10:49:00,13.03,13.03,13.03,13.03,1856.0,BUR +2023-10-04 10:48:00,13.03,13.04,13.03,13.03,2902.0,BUR +2023-10-04 10:47:00,13.04,13.04,13.04,13.04,256.0,BUR +2023-10-04 10:46:00,13.05,13.05,13.03,13.045,12806.0,BUR +2023-10-04 10:45:00,13.05,13.05,13.05,13.05,2858.0,BUR +2023-10-04 10:43:00,13.05,13.05,13.045,13.05,423.0,BUR +2023-10-04 10:42:00,13.05,13.055,13.045,13.045,3075.0,BUR +2023-10-04 10:41:00,13.03,13.05,13.03,13.05,3396.0,BUR +2023-10-04 10:39:00,13.025,13.025,13.025,13.025,153.0,BUR +2023-10-04 10:38:00,13.02,13.025,13.02,13.025,1030.0,BUR +2023-10-04 10:36:00,13.02,13.025,13.02,13.025,555.0,BUR +2023-10-04 10:35:00,13.01,13.015,13.01,13.015,3055.0,BUR +2023-10-04 10:32:00,13.005,13.005,13.005,13.005,100.0,BUR +2023-10-04 10:31:00,12.99,13.0,12.99,13.0,546.0,BUR +2023-10-04 10:30:00,12.98,12.99,12.98,12.99,3341.0,BUR +2023-10-04 10:29:00,12.99,12.99,12.99,12.99,1556.0,BUR +2023-10-04 10:28:00,13.0,13.0,12.99,12.99,4987.0,BUR +2023-10-04 10:27:00,12.99,13.0,12.99,13.0,4384.0,BUR +2023-10-04 10:24:00,12.99,13.01,12.98,12.995,10064.0,BUR +2023-10-04 10:22:00,13.0,13.0,12.99,12.995,1543.0,BUR +2023-10-04 10:21:00,13.0,13.0,13.0,13.0,813.0,BUR +2023-10-04 10:20:00,12.995,13.01,12.995,13.01,3530.0,BUR +2023-10-04 10:19:00,12.995,12.995,12.995,12.995,258.0,BUR +2023-10-04 10:18:00,12.99,13.005,12.99,13.0,2681.0,BUR +2023-10-04 10:17:00,13.05,13.05,12.99,12.99,5879.0,BUR +2023-10-04 10:16:00,13.045,13.045,13.045,13.045,1200.0,BUR +2023-10-04 10:15:00,13.045,13.045,13.04,13.045,6831.0,BUR +2023-10-04 10:14:00,13.065,13.065,13.04,13.045,10404.0,BUR +2023-10-04 10:13:00,13.05,13.05,13.05,13.05,101.0,BUR +2023-10-04 10:12:00,13.06,13.07,13.05,13.06,4055.0,BUR +2023-10-04 10:11:00,13.06,13.06,13.05,13.05,1924.0,BUR +2023-10-04 10:09:00,13.06,13.06,13.06,13.06,100.0,BUR +2023-10-04 10:08:00,13.07,13.09,13.07,13.07,854.0,BUR +2023-10-04 10:06:00,13.075,13.075,13.075,13.075,306.0,BUR +2023-10-04 10:05:00,13.06,13.1,13.04,13.09,10108.0,BUR +2023-10-04 10:04:00,13.05,13.05,13.045,13.05,1383.0,BUR +2023-10-04 10:03:00,13.05,13.05,13.04,13.05,4734.0,BUR +2023-10-04 10:02:00,13.045,13.045,13.04,13.04,446.0,BUR +2023-10-04 10:01:00,13.03,13.05,13.01,13.045,12003.0,BUR +2023-10-04 10:00:00,13.015,13.015,13.015,13.015,205.0,BUR +2023-10-04 09:59:00,13.015,13.015,13.015,13.015,100.0,BUR +2023-10-04 09:57:00,13.02,13.02,13.02,13.02,138.0,BUR +2023-10-04 09:55:00,13.02,13.03,13.02,13.03,1203.0,BUR +2023-10-04 09:54:00,13.01,13.029,13.005,13.029,1476.0,BUR +2023-10-04 09:53:00,12.995,13.0,12.995,13.0,679.0,BUR +2023-10-04 09:51:00,12.98,13.0,12.97,12.99,11503.0,BUR +2023-10-04 09:50:00,13.01,13.01,12.985,12.985,2925.0,BUR +2023-10-04 09:49:00,13.012,13.012,13.012,13.012,1080.0,BUR +2023-10-04 09:48:00,13.005,13.02,13.005,13.01,408.0,BUR +2023-10-04 09:47:00,13.0,13.01,12.95,12.99,10964.0,BUR +2023-10-04 09:45:00,13.032,13.032,13.032,13.032,100.0,BUR +2023-10-04 09:42:00,13.03,13.03,13.03,13.03,360.0,BUR +2023-10-04 09:41:00,13.03,13.03,13.03,13.03,191.0,BUR +2023-10-04 09:38:00,13.05,13.05,13.05,13.05,559.0,BUR +2023-10-04 09:35:00,13.05,13.05,13.05,13.05,157.0,BUR +2023-10-04 09:33:00,13.025,13.025,13.025,13.025,175.0,BUR +2023-10-04 09:32:00,13.01,13.01,13.0,13.01,1000.0,BUR +2023-10-04 09:31:00,13.06,13.07,13.02,13.02,1877.0,BUR +2023-10-04 09:30:00,13.06,13.06,13.03,13.03,3115.0,BUR +2023-10-04 09:17:00,13.04,13.04,13.03,13.03,150.0,BUR +2023-10-04 09:03:00,13.09,13.09,13.09,13.09,102.0,BUR +2023-10-04 08:08:00,13.09,13.09,13.09,13.09,45.0,BUR +2023-10-04 08:00:00,12.969,12.969,12.969,12.969,50.0,BUR +2023-10-04 06:53:00,12.9,12.9,12.9,12.9,100.0,BUR +2023-10-04 05:35:00,12.94,12.94,12.94,12.94,200.0,BUR +2023-10-04 05:06:00,12.98,12.98,12.98,12.98,100.0,BUR +2023-10-04 04:30:00,12.99,12.99,12.99,12.99,200.0,BUR +2023-10-04 04:07:00,13.0,13.01,13.0,13.01,200.0,BUR +2023-10-03 19:00:00,13.08,13.08,13.08,13.08,17310.0,BUR +2023-10-03 18:30:00,13.08,13.08,13.08,13.08,17310.0,BUR +2023-10-03 17:27:00,13.13,13.13,13.13,13.13,50.0,BUR +2023-10-03 16:10:00,13.08,13.08,13.08,13.08,17310.0,BUR +2023-10-03 16:00:00,13.08,13.08,13.08,13.08,36746.0,BUR +2023-10-03 15:59:00,13.09,13.09,13.08,13.08,11463.0,BUR +2023-10-03 15:58:00,13.09,13.095,13.08,13.085,6939.0,BUR +2023-10-03 15:57:00,13.09,13.1,13.09,13.095,3684.0,BUR +2023-10-03 15:56:00,13.085,13.09,13.07,13.09,8387.0,BUR +2023-10-03 15:55:00,13.09,13.1,13.085,13.085,7892.0,BUR +2023-10-03 15:54:00,13.085,13.095,13.075,13.09,9417.0,BUR +2023-10-03 15:53:00,13.085,13.085,13.085,13.085,1451.0,BUR +2023-10-03 15:52:00,13.091,13.091,13.07,13.08,7314.0,BUR +2023-10-03 15:51:00,13.09,13.095,13.09,13.09,1377.0,BUR +2023-10-03 15:50:00,13.075,13.097,13.075,13.097,5125.0,BUR +2023-10-03 15:49:00,13.065,13.07,13.065,13.07,2211.0,BUR +2023-10-03 15:48:00,13.065,13.07,13.065,13.065,532.0,BUR +2023-10-03 15:47:00,13.06,13.065,13.06,13.065,4619.0,BUR +2023-10-03 15:46:00,13.055,13.055,13.05,13.055,1296.0,BUR +2023-10-03 15:45:00,13.08,13.08,13.06,13.06,3374.0,BUR +2023-10-03 15:44:00,13.075,13.08,13.075,13.08,1562.0,BUR +2023-10-03 15:43:00,13.075,13.075,13.07,13.075,1239.0,BUR +2023-10-03 15:42:00,13.075,13.075,13.075,13.075,109.0,BUR +2023-10-03 15:41:00,13.075,13.08,13.075,13.075,2805.0,BUR +2023-10-03 15:40:00,13.08,13.08,13.075,13.075,2442.0,BUR +2023-10-03 15:39:00,13.08,13.08,13.075,13.075,2517.0,BUR +2023-10-03 15:38:00,13.08,13.08,13.071,13.08,1121.0,BUR +2023-10-03 15:37:00,13.085,13.085,13.08,13.08,576.0,BUR +2023-10-03 15:36:00,13.08,13.08,13.075,13.08,937.0,BUR +2023-10-03 15:35:00,13.08,13.08,13.075,13.08,1603.0,BUR +2023-10-03 15:34:00,13.07,13.075,13.07,13.075,680.0,BUR +2023-10-03 15:33:00,13.085,13.085,13.075,13.075,1000.0,BUR +2023-10-03 15:31:00,13.059,13.08,13.05,13.08,5001.0,BUR +2023-10-03 15:30:00,13.06,13.065,13.055,13.055,868.0,BUR +2023-10-03 15:29:00,13.055,13.055,13.055,13.055,470.0,BUR +2023-10-03 15:28:00,13.055,13.055,13.055,13.055,456.0,BUR +2023-10-03 15:27:00,13.06,13.06,13.055,13.055,688.0,BUR +2023-10-03 15:26:00,13.05,13.055,13.05,13.055,1833.0,BUR +2023-10-03 15:25:00,13.065,13.065,13.06,13.06,1066.0,BUR +2023-10-03 15:24:00,13.07,13.07,13.065,13.065,328.0,BUR +2023-10-03 15:23:00,13.065,13.07,13.06,13.06,451.0,BUR +2023-10-03 15:22:00,13.055,13.065,13.055,13.065,3238.0,BUR +2023-10-03 15:21:00,13.05,13.05,13.05,13.05,1869.0,BUR +2023-10-03 15:18:00,13.04,13.04,13.04,13.04,1829.0,BUR +2023-10-03 15:16:00,13.035,13.04,13.035,13.04,864.0,BUR +2023-10-03 15:15:00,13.05,13.05,13.03,13.035,1260.0,BUR +2023-10-03 15:14:00,13.055,13.055,13.055,13.055,442.0,BUR +2023-10-03 15:12:00,13.069,13.069,13.055,13.06,2687.0,BUR +2023-10-03 15:11:00,13.06,13.065,13.06,13.065,338.0,BUR +2023-10-03 15:10:00,13.06,13.06,13.06,13.06,204.0,BUR +2023-10-03 15:09:00,13.06,13.07,13.06,13.07,890.0,BUR +2023-10-03 15:08:00,13.055,13.06,13.05,13.05,1567.0,BUR +2023-10-03 15:07:00,13.06,13.06,13.055,13.055,1302.0,BUR +2023-10-03 15:06:00,13.07,13.075,13.07,13.075,1339.0,BUR +2023-10-03 15:05:00,13.083,13.083,13.07,13.07,1236.0,BUR +2023-10-03 15:04:00,13.09,13.09,13.08,13.08,400.0,BUR +2023-10-03 15:03:00,13.07,13.08,13.07,13.08,1875.0,BUR +2023-10-03 15:02:00,13.06,13.075,13.06,13.075,1223.0,BUR +2023-10-03 15:01:00,13.06,13.06,13.055,13.055,886.0,BUR +2023-10-03 15:00:00,13.07,13.07,13.065,13.065,681.0,BUR +2023-10-03 14:59:00,13.08,13.08,13.075,13.075,568.0,BUR +2023-10-03 14:58:00,13.09,13.095,13.085,13.085,2640.0,BUR +2023-10-03 14:57:00,13.1,13.1,13.08,13.08,2193.0,BUR +2023-10-03 14:56:00,13.105,13.105,13.105,13.105,825.0,BUR +2023-10-03 14:55:00,13.11,13.11,13.11,13.11,210.0,BUR +2023-10-03 14:53:00,13.125,13.125,13.11,13.11,1472.0,BUR +2023-10-03 14:52:00,13.12,13.125,13.12,13.12,1738.0,BUR +2023-10-03 14:51:00,13.12,13.12,13.12,13.12,200.0,BUR +2023-10-03 14:50:00,13.12,13.12,13.12,13.12,380.0,BUR +2023-10-03 14:47:00,13.115,13.12,13.115,13.12,501.0,BUR +2023-10-03 14:46:00,13.105,13.12,13.105,13.115,8505.0,BUR +2023-10-03 14:43:00,13.105,13.108,13.105,13.108,413.0,BUR +2023-10-03 14:42:00,13.13,13.13,13.11,13.11,3812.0,BUR +2023-10-03 14:41:00,13.13,13.13,13.13,13.13,113.0,BUR +2023-10-03 14:40:00,13.12,13.12,13.115,13.12,1637.0,BUR +2023-10-03 14:39:00,13.12,13.125,13.12,13.12,1824.0,BUR +2023-10-03 14:38:00,13.115,13.12,13.115,13.12,285.0,BUR +2023-10-03 14:37:00,13.123,13.125,13.12,13.12,2685.0,BUR +2023-10-03 14:36:00,13.115,13.115,13.115,13.115,232.0,BUR +2023-10-03 14:35:00,13.12,13.12,13.12,13.12,973.0,BUR +2023-10-03 14:34:00,13.115,13.115,13.115,13.115,134.0,BUR +2023-10-03 14:33:00,13.11,13.12,13.11,13.11,3428.0,BUR +2023-10-03 14:32:00,13.101,13.115,13.101,13.115,4433.0,BUR +2023-10-03 14:30:00,13.12,13.12,13.12,13.12,116.0,BUR +2023-10-03 14:28:00,13.11,13.12,13.11,13.12,822.0,BUR +2023-10-03 14:27:00,13.138,13.138,13.12,13.12,1886.0,BUR +2023-10-03 14:26:00,13.125,13.137,13.125,13.137,1064.0,BUR +2023-10-03 14:25:00,13.13,13.13,13.12,13.12,330.0,BUR +2023-10-03 14:24:00,13.125,13.125,13.125,13.125,421.0,BUR +2023-10-03 14:23:00,13.12,13.13,13.12,13.13,609.0,BUR +2023-10-03 14:22:00,13.12,13.12,13.12,13.12,317.0,BUR +2023-10-03 14:21:00,13.12,13.12,13.115,13.115,424.0,BUR +2023-10-03 14:20:00,13.12,13.12,13.12,13.12,231.0,BUR +2023-10-03 14:19:00,13.12,13.12,13.12,13.12,271.0,BUR +2023-10-03 14:18:00,13.12,13.12,13.12,13.12,499.0,BUR +2023-10-03 14:17:00,13.11,13.115,13.11,13.115,406.0,BUR +2023-10-03 14:16:00,13.11,13.11,13.109,13.109,949.0,BUR +2023-10-03 14:15:00,13.1,13.105,13.1,13.1,1148.0,BUR +2023-10-03 14:14:00,13.105,13.105,13.105,13.105,309.0,BUR +2023-10-03 14:13:00,13.11,13.11,13.1,13.11,1628.0,BUR +2023-10-03 14:12:00,13.115,13.115,13.1,13.11,2129.0,BUR +2023-10-03 14:11:00,13.1,13.11,13.1,13.11,1386.0,BUR +2023-10-03 14:08:00,13.09,13.09,13.07,13.09,5988.0,BUR +2023-10-03 14:07:00,13.085,13.085,13.085,13.085,384.0,BUR +2023-10-03 14:06:00,13.09,13.09,13.09,13.09,468.0,BUR +2023-10-03 14:05:00,13.095,13.095,13.09,13.09,1200.0,BUR +2023-10-03 14:04:00,13.09,13.095,13.09,13.095,504.0,BUR +2023-10-03 14:03:00,13.12,13.12,13.09,13.09,5708.0,BUR +2023-10-03 14:02:00,13.12,13.12,13.12,13.12,245.0,BUR +2023-10-03 14:01:00,13.13,13.13,13.13,13.13,536.0,BUR +2023-10-03 14:00:00,13.13,13.13,13.13,13.13,203.0,BUR +2023-10-03 13:58:00,13.13,13.13,13.12,13.125,412.0,BUR +2023-10-03 13:56:00,13.13,13.13,13.13,13.13,729.0,BUR +2023-10-03 13:55:00,13.13,13.13,13.12,13.13,3427.0,BUR +2023-10-03 13:54:00,13.126,13.126,13.126,13.126,259.0,BUR +2023-10-03 13:51:00,13.125,13.125,13.12,13.12,901.0,BUR +2023-10-03 13:50:00,13.14,13.14,13.125,13.13,684.0,BUR +2023-10-03 13:49:00,13.14,13.14,13.14,13.14,545.0,BUR +2023-10-03 13:48:00,13.15,13.15,13.15,13.15,100.0,BUR +2023-10-03 13:47:00,13.16,13.16,13.145,13.155,1526.0,BUR +2023-10-03 13:46:00,13.16,13.16,13.16,13.16,299.0,BUR +2023-10-03 13:45:00,13.15,13.152,13.15,13.152,400.0,BUR +2023-10-03 13:44:00,13.16,13.16,13.16,13.16,244.0,BUR +2023-10-03 13:43:00,13.135,13.16,13.135,13.16,1129.0,BUR +2023-10-03 13:42:00,13.14,13.14,13.14,13.14,175.0,BUR +2023-10-03 13:39:00,13.14,13.14,13.11,13.12,3190.0,BUR +2023-10-03 13:38:00,13.155,13.16,13.13,13.15,3177.0,BUR +2023-10-03 13:37:00,13.17,13.17,13.16,13.17,4256.0,BUR +2023-10-03 13:36:00,13.17,13.18,13.17,13.17,844.0,BUR +2023-10-03 13:35:00,13.18,13.18,13.18,13.18,133.0,BUR +2023-10-03 13:34:00,13.17,13.17,13.17,13.17,381.0,BUR +2023-10-03 13:33:00,13.175,13.175,13.175,13.175,126.0,BUR +2023-10-03 13:32:00,13.171,13.171,13.171,13.171,100.0,BUR +2023-10-03 13:31:00,13.18,13.18,13.18,13.18,461.0,BUR +2023-10-03 13:30:00,13.18,13.18,13.179,13.18,504.0,BUR +2023-10-03 13:28:00,13.18,13.18,13.18,13.18,447.0,BUR +2023-10-03 13:27:00,13.19,13.19,13.19,13.19,611.0,BUR +2023-10-03 13:26:00,13.2,13.205,13.2,13.205,310.0,BUR +2023-10-03 13:25:00,13.2,13.2,13.2,13.2,401.0,BUR +2023-10-03 13:24:00,13.19,13.2,13.19,13.2,1668.0,BUR +2023-10-03 13:23:00,13.19,13.19,13.19,13.19,500.0,BUR +2023-10-03 13:22:00,13.18,13.18,13.18,13.18,493.0,BUR +2023-10-03 13:21:00,13.175,13.175,13.175,13.175,100.0,BUR +2023-10-03 13:20:00,13.17,13.175,13.17,13.175,600.0,BUR +2023-10-03 13:19:00,13.18,13.19,13.18,13.19,555.0,BUR +2023-10-03 13:18:00,13.18,13.19,13.18,13.185,519.0,BUR +2023-10-03 13:17:00,13.19,13.2,13.19,13.2,229.0,BUR +2023-10-03 13:16:00,13.19,13.19,13.19,13.19,232.0,BUR +2023-10-03 13:14:00,13.16,13.18,13.16,13.18,696.0,BUR +2023-10-03 13:11:00,13.165,13.165,13.14,13.15,2515.0,BUR +2023-10-03 13:09:00,13.179,13.179,13.17,13.17,351.0,BUR +2023-10-03 13:08:00,13.175,13.175,13.175,13.175,100.0,BUR +2023-10-03 13:06:00,13.19,13.19,13.18,13.18,611.0,BUR +2023-10-03 13:05:00,13.195,13.195,13.195,13.195,125.0,BUR +2023-10-03 13:04:00,13.2,13.2,13.2,13.2,163.0,BUR +2023-10-03 13:03:00,13.19,13.19,13.19,13.19,100.0,BUR +2023-10-03 13:01:00,13.19,13.2,13.19,13.2,200.0,BUR +2023-10-03 12:59:00,13.19,13.19,13.19,13.19,1111.0,BUR +2023-10-03 12:57:00,13.18,13.19,13.175,13.19,1033.0,BUR +2023-10-03 12:55:00,13.18,13.18,13.18,13.18,613.0,BUR +2023-10-03 12:54:00,13.19,13.19,13.19,13.19,123.0,BUR +2023-10-03 12:53:00,13.185,13.185,13.185,13.185,100.0,BUR +2023-10-03 12:52:00,13.19,13.19,13.19,13.19,488.0,BUR +2023-10-03 12:50:00,13.2,13.2,13.2,13.2,321.0,BUR +2023-10-03 12:49:00,13.2,13.2,13.2,13.2,324.0,BUR +2023-10-03 12:48:00,13.2,13.2,13.2,13.2,221.0,BUR +2023-10-03 12:46:00,13.18,13.18,13.18,13.18,926.0,BUR +2023-10-03 12:43:00,13.22,13.22,13.21,13.21,390.0,BUR +2023-10-03 12:42:00,13.25,13.25,13.24,13.24,687.0,BUR +2023-10-03 12:41:00,13.22,13.24,13.22,13.24,3487.0,BUR +2023-10-03 12:40:00,13.21,13.21,13.21,13.21,211.0,BUR +2023-10-03 12:38:00,13.21,13.21,13.21,13.21,340.0,BUR +2023-10-03 12:37:00,13.21,13.21,13.21,13.21,313.0,BUR +2023-10-03 12:36:00,13.22,13.22,13.22,13.22,685.0,BUR +2023-10-03 12:34:00,13.25,13.25,13.23,13.23,3073.0,BUR +2023-10-03 12:33:00,13.258,13.26,13.258,13.26,1342.0,BUR +2023-10-03 12:32:00,13.26,13.26,13.26,13.26,100.0,BUR +2023-10-03 12:31:00,13.26,13.26,13.26,13.26,233.0,BUR +2023-10-03 12:28:00,13.25,13.25,13.25,13.25,400.0,BUR +2023-10-03 12:25:00,13.25,13.25,13.24,13.24,464.0,BUR +2023-10-03 12:24:00,13.26,13.26,13.26,13.26,100.0,BUR +2023-10-03 12:23:00,13.24,13.25,13.24,13.25,723.0,BUR +2023-10-03 12:22:00,13.24,13.24,13.24,13.24,309.0,BUR +2023-10-03 12:21:00,13.245,13.245,13.245,13.245,538.0,BUR +2023-10-03 12:19:00,13.25,13.25,13.25,13.25,100.0,BUR +2023-10-03 12:18:00,13.26,13.26,13.25,13.25,1073.0,BUR +2023-10-03 12:17:00,13.23,13.258,13.23,13.258,2309.0,BUR +2023-10-03 12:16:00,13.23,13.23,13.23,13.23,112.0,BUR +2023-10-03 12:15:00,13.24,13.24,13.205,13.23,4560.0,BUR +2023-10-03 12:14:00,13.24,13.24,13.24,13.24,233.0,BUR +2023-10-03 12:10:00,13.25,13.25,13.24,13.24,934.0,BUR +2023-10-03 12:09:00,13.26,13.26,13.26,13.26,200.0,BUR +2023-10-03 12:08:00,13.26,13.26,13.26,13.26,2103.0,BUR +2023-10-03 12:07:00,13.28,13.29,13.25,13.26,3106.0,BUR +2023-10-03 12:06:00,13.277,13.277,13.27,13.27,236.0,BUR +2023-10-03 12:05:00,13.27,13.27,13.27,13.27,393.0,BUR +2023-10-03 12:04:00,13.25,13.26,13.25,13.25,780.0,BUR +2023-10-03 12:03:00,13.24,13.24,13.24,13.24,100.0,BUR +2023-10-03 12:02:00,13.21,13.24,13.21,13.24,5207.0,BUR +2023-10-03 12:01:00,13.17,13.245,13.17,13.205,16077.0,BUR +2023-10-03 12:00:00,13.15,13.16,13.15,13.155,898.0,BUR +2023-10-03 11:59:00,13.15,13.15,13.15,13.15,1053.0,BUR +2023-10-03 11:58:00,13.15,13.16,13.14,13.15,2236.0,BUR +2023-10-03 11:57:00,13.15,13.15,13.14,13.14,1260.0,BUR +2023-10-03 11:56:00,13.15,13.15,13.15,13.15,145.0,BUR +2023-10-03 11:55:00,13.15,13.155,13.15,13.155,300.0,BUR +2023-10-03 11:54:00,13.12,13.13,13.12,13.13,584.0,BUR +2023-10-03 11:51:00,13.13,13.13,13.12,13.12,414.0,BUR +2023-10-03 11:50:00,13.14,13.14,13.12,13.12,1513.0,BUR +2023-10-03 11:49:00,13.15,13.15,13.15,13.15,102.0,BUR +2023-10-03 11:48:00,13.15,13.15,13.15,13.15,103.0,BUR +2023-10-03 11:47:00,13.15,13.15,13.145,13.15,4185.0,BUR +2023-10-03 11:46:00,13.15,13.15,13.15,13.15,100.0,BUR +2023-10-03 11:44:00,13.145,13.145,13.145,13.145,110.0,BUR +2023-10-03 11:43:00,13.13,13.14,13.13,13.14,784.0,BUR +2023-10-03 11:42:00,13.12,13.15,13.12,13.141,4367.0,BUR +2023-10-03 11:41:00,13.1,13.13,13.1,13.13,858.0,BUR +2023-10-03 11:38:00,13.06,13.1,13.06,13.07,9296.0,BUR +2023-10-03 11:37:00,13.0,13.05,13.0,13.05,3105.0,BUR +2023-10-03 11:36:00,12.97,13.02,12.97,12.99,14319.0,BUR +2023-10-03 11:35:00,13.02,13.025,12.97,12.97,35964.0,BUR +2023-10-03 11:34:00,13.04,13.04,13.02,13.02,5937.0,BUR +2023-10-03 11:33:00,13.09,13.09,13.04,13.05,3240.0,BUR +2023-10-03 11:32:00,13.1,13.1,13.1,13.1,164.0,BUR +2023-10-03 11:31:00,13.14,13.14,13.12,13.12,5344.0,BUR +2023-10-03 11:30:00,13.106,13.15,13.105,13.13,6225.0,BUR +2023-10-03 11:29:00,13.08,13.09,13.08,13.09,400.0,BUR +2023-10-03 11:28:00,13.07,13.07,13.07,13.07,913.0,BUR +2023-10-03 11:27:00,13.07,13.07,13.06,13.06,812.0,BUR +2023-10-03 11:26:00,13.111,13.12,13.09,13.09,2208.0,BUR +2023-10-03 11:25:00,13.11,13.122,13.1,13.12,12707.0,BUR +2023-10-03 11:24:00,13.11,13.12,13.11,13.12,10468.0,BUR +2023-10-03 11:23:00,13.11,13.13,13.09,13.12,13524.0,BUR +2023-10-03 11:22:00,13.138,13.138,13.11,13.115,4144.0,BUR +2023-10-03 11:21:00,13.15,13.15,13.12,13.139,7070.0,BUR +2023-10-03 11:20:00,13.14,13.15,13.131,13.15,10124.0,BUR +2023-10-03 11:19:00,13.14,13.14,13.14,13.14,649.0,BUR +2023-10-03 11:18:00,13.13,13.14,13.13,13.14,1034.0,BUR +2023-10-03 11:17:00,13.15,13.16,13.135,13.135,2805.0,BUR +2023-10-03 11:16:00,13.141,13.145,13.141,13.141,2400.0,BUR +2023-10-03 11:15:00,13.15,13.15,13.13,13.14,1219.0,BUR +2023-10-03 11:14:00,13.139,13.15,13.139,13.15,835.0,BUR +2023-10-03 11:13:00,13.14,13.14,13.14,13.14,206.0,BUR +2023-10-03 11:12:00,13.16,13.16,13.14,13.16,1759.0,BUR +2023-10-03 11:11:00,13.17,13.17,13.17,13.17,100.0,BUR +2023-10-03 11:10:00,13.21,13.21,13.18,13.18,1023.0,BUR +2023-10-03 11:09:00,13.19,13.2,13.19,13.2,1020.0,BUR +2023-10-03 11:08:00,13.19,13.2,13.19,13.2,616.0,BUR +2023-10-03 11:07:00,13.19,13.19,13.19,13.19,100.0,BUR +2023-10-03 11:06:00,13.2,13.2,13.17,13.17,941.0,BUR +2023-10-03 11:04:00,13.22,13.22,13.2,13.21,2403.0,BUR +2023-10-03 11:03:00,13.21,13.21,13.21,13.21,419.0,BUR +2023-10-03 11:02:00,13.21,13.21,13.21,13.21,381.0,BUR +2023-10-03 11:01:00,13.24,13.24,13.22,13.22,1739.0,BUR +2023-10-03 11:00:00,13.235,13.24,13.235,13.24,429.0,BUR +2023-10-03 10:59:00,13.228,13.25,13.228,13.25,2081.0,BUR +2023-10-03 10:58:00,13.23,13.24,13.23,13.24,1725.0,BUR +2023-10-03 10:57:00,13.21,13.23,13.21,13.23,771.0,BUR +2023-10-03 10:56:00,13.23,13.24,13.21,13.21,5670.0,BUR +2023-10-03 10:55:00,13.21,13.22,13.21,13.22,622.0,BUR +2023-10-03 10:54:00,13.201,13.205,13.191,13.205,2850.0,BUR +2023-10-03 10:53:00,13.26,13.26,13.22,13.22,29993.0,BUR +2023-10-03 10:52:00,13.26,13.265,13.26,13.26,6358.0,BUR +2023-10-03 10:50:00,13.278,13.28,13.26,13.26,1496.0,BUR +2023-10-03 10:49:00,13.29,13.29,13.29,13.29,100.0,BUR +2023-10-03 10:48:00,13.285,13.3,13.28,13.28,8696.0,BUR +2023-10-03 10:47:00,13.285,13.285,13.285,13.285,884.0,BUR +2023-10-03 10:46:00,13.3,13.3,13.27,13.28,4674.0,BUR +2023-10-03 10:45:00,13.3,13.305,13.3,13.305,505.0,BUR +2023-10-03 10:43:00,13.31,13.31,13.31,13.31,104.0,BUR +2023-10-03 10:42:00,13.3,13.305,13.3,13.3,2276.0,BUR +2023-10-03 10:41:00,13.29,13.3,13.29,13.3,4763.0,BUR +2023-10-03 10:40:00,13.26,13.28,13.26,13.28,865.0,BUR +2023-10-03 10:39:00,13.3,13.3,13.27,13.27,3666.0,BUR +2023-10-03 10:38:00,13.28,13.29,13.27,13.29,3025.0,BUR +2023-10-03 10:37:00,13.29,13.29,13.28,13.28,300.0,BUR +2023-10-03 10:36:00,13.28,13.28,13.28,13.28,700.0,BUR +2023-10-03 10:35:00,13.26,13.26,13.26,13.26,146.0,BUR +2023-10-03 10:33:00,13.221,13.27,13.221,13.25,4110.0,BUR +2023-10-03 10:32:00,13.21,13.22,13.2,13.22,10972.0,BUR +2023-10-03 10:31:00,13.19,13.2,13.19,13.2,989.0,BUR +2023-10-03 10:30:00,13.191,13.191,13.19,13.19,468.0,BUR +2023-10-03 10:29:00,13.19,13.21,13.185,13.21,632.0,BUR +2023-10-03 10:28:00,13.19,13.19,13.18,13.19,783.0,BUR +2023-10-03 10:27:00,13.2,13.2,13.2,13.2,105.0,BUR +2023-10-03 10:26:00,13.18,13.2,13.18,13.2,2544.0,BUR +2023-10-03 10:25:00,13.18,13.195,13.18,13.19,2580.0,BUR +2023-10-03 10:24:00,13.2,13.205,13.2,13.2,4245.0,BUR +2023-10-03 10:23:00,13.2,13.21,13.2,13.21,717.0,BUR +2023-10-03 10:22:00,13.2,13.2,13.2,13.2,100.0,BUR +2023-10-03 10:21:00,13.18,13.2,13.18,13.2,675.0,BUR +2023-10-03 10:20:00,13.175,13.175,13.175,13.175,343.0,BUR +2023-10-03 10:19:00,13.19,13.19,13.16,13.17,2021.0,BUR +2023-10-03 10:18:00,13.22,13.225,13.205,13.205,1172.0,BUR +2023-10-03 10:17:00,13.22,13.22,13.192,13.2,2215.0,BUR +2023-10-03 10:15:00,13.24,13.252,13.23,13.23,1965.0,BUR +2023-10-03 10:14:00,13.23,13.23,13.23,13.23,400.0,BUR +2023-10-03 10:13:00,13.25,13.25,13.24,13.245,771.0,BUR +2023-10-03 10:12:00,13.31,13.31,13.28,13.28,1953.0,BUR +2023-10-03 10:11:00,13.28,13.3,13.28,13.3,1015.0,BUR +2023-10-03 10:10:00,13.26,13.28,13.26,13.28,1491.0,BUR +2023-10-03 10:09:00,13.25,13.25,13.25,13.25,614.0,BUR +2023-10-03 10:08:00,13.25,13.25,13.24,13.241,300.0,BUR +2023-10-03 10:07:00,13.26,13.26,13.26,13.26,206.0,BUR +2023-10-03 10:06:00,13.3,13.312,13.29,13.29,1436.0,BUR +2023-10-03 10:05:00,13.29,13.29,13.285,13.285,410.0,BUR +2023-10-03 10:04:00,13.31,13.31,13.31,13.31,105.0,BUR +2023-10-03 10:03:00,13.3,13.3,13.3,13.3,413.0,BUR +2023-10-03 10:02:00,13.331,13.331,13.33,13.33,402.0,BUR +2023-10-03 10:01:00,13.29,13.342,13.29,13.342,3177.0,BUR +2023-10-03 10:00:00,13.355,13.355,13.292,13.292,1468.0,BUR +2023-10-03 09:59:00,13.33,13.33,13.33,13.33,309.0,BUR +2023-10-03 09:58:00,13.325,13.33,13.325,13.33,1100.0,BUR +2023-10-03 09:57:00,13.325,13.33,13.325,13.33,248.0,BUR +2023-10-03 09:56:00,13.38,13.38,13.31,13.33,4248.0,BUR +2023-10-03 09:55:00,13.38,13.38,13.36,13.37,6030.0,BUR +2023-10-03 09:54:00,13.38,13.38,13.38,13.38,834.0,BUR +2023-10-03 09:53:00,13.38,13.38,13.38,13.38,200.0,BUR +2023-10-03 09:52:00,13.36,13.38,13.36,13.38,5537.0,BUR +2023-10-03 09:51:00,13.34,13.36,13.32,13.344,3744.0,BUR +2023-10-03 09:50:00,13.345,13.345,13.34,13.34,320.0,BUR +2023-10-03 09:49:00,13.31,13.33,13.31,13.33,2100.0,BUR +2023-10-03 09:48:00,13.29,13.3,13.27,13.3,1365.0,BUR +2023-10-03 09:47:00,13.31,13.31,13.31,13.31,347.0,BUR +2023-10-03 09:46:00,13.364,13.364,13.35,13.35,3877.0,BUR +2023-10-03 09:45:00,13.37,13.37,13.35,13.37,6363.0,BUR +2023-10-03 09:44:00,13.316,13.36,13.316,13.34,3194.0,BUR +2023-10-03 09:42:00,13.28,13.32,13.28,13.31,1148.0,BUR +2023-10-03 09:41:00,13.26,13.27,13.26,13.26,400.0,BUR +2023-10-03 09:40:00,13.3,13.3,13.3,13.3,319.0,BUR +2023-10-03 09:39:00,13.325,13.325,13.31,13.31,1583.0,BUR +2023-10-03 09:38:00,13.35,13.35,13.32,13.32,2473.0,BUR +2023-10-03 09:37:00,13.19,13.33,13.181,13.33,11485.0,BUR +2023-10-03 09:36:00,13.19,13.2,13.181,13.185,4659.0,BUR +2023-10-03 09:35:00,13.25,13.25,13.191,13.2,9916.0,BUR +2023-10-03 09:34:00,13.24,13.25,13.24,13.25,312.0,BUR +2023-10-03 09:33:00,13.24,13.25,13.24,13.25,989.0,BUR +2023-10-03 09:32:00,13.26,13.26,13.245,13.245,3431.0,BUR +2023-10-03 09:31:00,13.285,13.285,13.261,13.261,1749.0,BUR +2023-10-03 09:30:00,13.31,13.35,13.26,13.29,15616.0,BUR +2023-10-03 09:29:00,13.31,13.31,13.31,13.31,1200.0,BUR +2023-10-03 09:24:00,13.28,13.28,13.28,13.28,100.0,BUR +2023-10-03 09:15:00,13.32,13.32,13.32,13.32,208.0,BUR +2023-10-03 09:07:00,13.29,13.3,13.29,13.3,92.0,BUR +2023-10-03 08:25:00,13.33,13.33,13.33,13.33,300.0,BUR +2023-10-03 08:18:00,13.28,13.28,13.28,13.28,20.0,BUR +2023-10-03 08:17:00,13.26,13.26,13.25,13.25,124.0,BUR +2023-10-03 08:06:00,13.32,13.32,13.25,13.27,71.0,BUR +2023-10-03 08:00:00,13.39,13.39,13.39,13.39,100.0,BUR +2023-10-03 07:22:00,13.32,13.32,13.32,13.32,200.0,BUR +2023-10-03 07:04:00,13.32,13.32,13.31,13.31,162.0,BUR +2023-10-03 07:02:00,13.35,13.35,13.35,13.35,400.0,BUR +2023-10-03 05:54:00,13.46,13.47,13.46,13.47,700.0,BUR +2023-10-03 04:16:00,13.63,13.63,13.63,13.63,175.0,BUR +2023-10-02 19:00:00,13.67,13.67,13.67,13.67,22760.0,BUR +2023-10-02 18:30:00,13.67,13.67,13.67,13.67,22760.0,BUR +2023-10-02 18:18:00,13.51,13.51,13.51,13.51,1.0,BUR +2023-10-02 18:09:00,13.51,13.51,13.51,13.51,4.0,BUR +2023-10-02 17:52:00,13.93,13.93,13.93,13.93,80.0,BUR +2023-10-02 16:41:00,13.91,13.91,13.91,13.91,10.0,BUR +2023-10-02 16:10:00,13.67,13.67,13.67,13.67,22760.0,BUR +2023-10-02 16:00:00,13.68,13.68,13.67,13.67,48819.0,BUR +2023-10-02 15:59:00,13.67,13.68,13.66,13.68,12311.0,BUR +2023-10-02 15:58:00,13.655,13.67,13.65,13.665,4597.0,BUR +2023-10-02 15:57:00,13.675,13.68,13.655,13.66,11662.0,BUR +2023-10-02 15:56:00,13.67,13.68,13.665,13.68,3656.0,BUR +2023-10-02 15:55:00,13.67,13.68,13.66,13.665,9334.0,BUR +2023-10-02 15:54:00,13.665,13.675,13.665,13.67,9268.0,BUR +2023-10-02 15:53:00,13.67,13.67,13.665,13.67,815.0,BUR +2023-10-02 15:52:00,13.66,13.67,13.66,13.67,2556.0,BUR +2023-10-02 15:51:00,13.635,13.655,13.635,13.655,3048.0,BUR +2023-10-02 15:50:00,13.64,13.64,13.62,13.635,6312.0,BUR +2023-10-02 15:49:00,13.64,13.645,13.64,13.645,1420.0,BUR +2023-10-02 15:48:00,13.635,13.635,13.635,13.635,753.0,BUR +2023-10-02 15:47:00,13.63,13.64,13.63,13.635,2906.0,BUR +2023-10-02 15:46:00,13.64,13.64,13.63,13.635,451.0,BUR +2023-10-02 15:45:00,13.635,13.635,13.635,13.635,258.0,BUR +2023-10-02 15:44:00,13.622,13.63,13.622,13.63,1721.0,BUR +2023-10-02 15:43:00,13.63,13.63,13.63,13.63,160.0,BUR +2023-10-02 15:42:00,13.63,13.63,13.63,13.63,2920.0,BUR +2023-10-02 15:41:00,13.63,13.64,13.63,13.64,2562.0,BUR +2023-10-02 15:40:00,13.63,13.63,13.622,13.622,350.0,BUR +2023-10-02 15:39:00,13.63,13.63,13.63,13.63,204.0,BUR +2023-10-02 15:38:00,13.63,13.63,13.63,13.63,100.0,BUR +2023-10-02 15:37:00,13.63,13.63,13.63,13.63,3225.0,BUR +2023-10-02 15:36:00,13.65,13.65,13.63,13.63,2689.0,BUR +2023-10-02 15:35:00,13.65,13.65,13.65,13.65,300.0,BUR +2023-10-02 15:34:00,13.65,13.66,13.65,13.66,225.0,BUR +2023-10-02 15:33:00,13.65,13.65,13.65,13.65,102.0,BUR +2023-10-02 15:32:00,13.65,13.65,13.65,13.65,226.0,BUR +2023-10-02 15:31:00,13.65,13.65,13.65,13.65,671.0,BUR +2023-10-02 15:30:00,13.65,13.65,13.645,13.645,381.0,BUR +2023-10-02 15:29:00,13.65,13.655,13.65,13.655,1086.0,BUR +2023-10-02 15:28:00,13.64,13.64,13.64,13.64,396.0,BUR +2023-10-02 15:27:00,13.65,13.65,13.64,13.64,4027.0,BUR +2023-10-02 15:26:00,13.64,13.65,13.64,13.65,1587.0,BUR +2023-10-02 15:25:00,13.64,13.64,13.64,13.64,329.0,BUR +2023-10-02 15:24:00,13.645,13.645,13.645,13.645,508.0,BUR +2023-10-02 15:23:00,13.65,13.65,13.65,13.65,673.0,BUR +2023-10-02 15:22:00,13.65,13.655,13.65,13.655,3425.0,BUR +2023-10-02 15:21:00,13.65,13.65,13.64,13.64,1158.0,BUR +2023-10-02 15:20:00,13.64,13.64,13.64,13.64,1338.0,BUR +2023-10-02 15:19:00,13.64,13.65,13.64,13.65,923.0,BUR +2023-10-02 15:18:00,13.63,13.65,13.625,13.65,2326.0,BUR +2023-10-02 15:17:00,13.625,13.625,13.62,13.62,427.0,BUR +2023-10-02 15:16:00,13.61,13.65,13.61,13.63,8083.0,BUR +2023-10-02 15:15:00,13.6,13.6,13.6,13.6,363.0,BUR +2023-10-02 15:14:00,13.59,13.59,13.59,13.59,206.0,BUR +2023-10-02 15:13:00,13.6,13.6,13.6,13.6,207.0,BUR +2023-10-02 15:10:00,13.6,13.609,13.59,13.6,2929.0,BUR +2023-10-02 15:09:00,13.609,13.609,13.609,13.609,112.0,BUR +2023-10-02 15:08:00,13.61,13.61,13.61,13.61,137.0,BUR +2023-10-02 15:07:00,13.6,13.605,13.6,13.605,751.0,BUR +2023-10-02 15:05:00,13.6,13.6,13.6,13.6,1000.0,BUR +2023-10-02 15:03:00,13.59,13.6,13.58,13.6,2346.0,BUR +2023-10-02 15:02:00,13.6,13.6,13.59,13.6,985.0,BUR +2023-10-02 15:01:00,13.6,13.6,13.6,13.6,900.0,BUR +2023-10-02 14:59:00,13.61,13.61,13.61,13.61,100.0,BUR +2023-10-02 14:56:00,13.61,13.65,13.61,13.61,6303.0,BUR +2023-10-02 14:55:00,13.59,13.63,13.59,13.61,6427.0,BUR +2023-10-02 14:54:00,13.59,13.62,13.585,13.62,10551.0,BUR +2023-10-02 14:53:00,13.58,13.59,13.58,13.59,343.0,BUR +2023-10-02 14:52:00,13.58,13.58,13.57,13.58,2313.0,BUR +2023-10-02 14:48:00,13.57,13.57,13.57,13.57,606.0,BUR +2023-10-02 14:47:00,13.57,13.57,13.565,13.565,578.0,BUR +2023-10-02 14:46:00,13.58,13.58,13.57,13.57,604.0,BUR +2023-10-02 14:41:00,13.565,13.57,13.565,13.57,620.0,BUR +2023-10-02 14:39:00,13.57,13.57,13.57,13.57,744.0,BUR +2023-10-02 14:38:00,13.57,13.58,13.57,13.58,1085.0,BUR +2023-10-02 14:36:00,13.6,13.6,13.58,13.58,1297.0,BUR +2023-10-02 14:34:00,13.59,13.59,13.59,13.59,105.0,BUR +2023-10-02 14:32:00,13.57,13.6,13.57,13.6,1188.0,BUR +2023-10-02 14:29:00,13.56,13.56,13.56,13.56,320.0,BUR +2023-10-02 14:28:00,13.56,13.56,13.56,13.56,208.0,BUR +2023-10-02 14:27:00,13.56,13.56,13.56,13.56,614.0,BUR +2023-10-02 14:26:00,13.56,13.56,13.56,13.56,100.0,BUR +2023-10-02 14:25:00,13.56,13.56,13.56,13.56,414.0,BUR +2023-10-02 14:24:00,13.56,13.56,13.56,13.56,207.0,BUR +2023-10-02 14:23:00,13.56,13.56,13.56,13.56,243.0,BUR +2023-10-02 14:22:00,13.56,13.56,13.56,13.56,383.0,BUR +2023-10-02 14:21:00,13.56,13.6,13.56,13.59,17608.0,BUR +2023-10-02 14:20:00,13.55,13.55,13.55,13.55,200.0,BUR +2023-10-02 14:19:00,13.55,13.55,13.55,13.55,200.0,BUR +2023-10-02 14:18:00,13.55,13.55,13.55,13.55,234.0,BUR +2023-10-02 14:17:00,13.55,13.55,13.55,13.55,120.0,BUR +2023-10-02 14:16:00,13.56,13.56,13.55,13.55,481.0,BUR +2023-10-02 14:14:00,13.56,13.57,13.56,13.57,399.0,BUR +2023-10-02 14:13:00,13.568,13.57,13.56,13.57,1134.0,BUR +2023-10-02 14:12:00,13.56,13.58,13.56,13.58,5872.0,BUR +2023-10-02 14:11:00,13.55,13.55,13.55,13.55,356.0,BUR +2023-10-02 14:10:00,13.55,13.55,13.55,13.55,581.0,BUR +2023-10-02 14:09:00,13.54,13.55,13.53,13.55,1766.0,BUR +2023-10-02 14:08:00,13.54,13.55,13.54,13.55,779.0,BUR +2023-10-02 14:07:00,13.55,13.55,13.55,13.55,1190.0,BUR +2023-10-02 14:06:00,13.55,13.55,13.54,13.55,2211.0,BUR +2023-10-02 14:05:00,13.55,13.57,13.55,13.56,3991.0,BUR +2023-10-02 14:03:00,13.55,13.55,13.55,13.55,417.0,BUR +2023-10-02 14:01:00,13.56,13.56,13.55,13.56,2391.0,BUR +2023-10-02 13:59:00,13.57,13.57,13.57,13.57,275.0,BUR +2023-10-02 13:56:00,13.56,13.6,13.56,13.58,9292.0,BUR +2023-10-02 13:54:00,13.55,13.57,13.55,13.56,956.0,BUR +2023-10-02 13:53:00,13.56,13.56,13.56,13.56,511.0,BUR +2023-10-02 13:52:00,13.56,13.56,13.56,13.56,400.0,BUR +2023-10-02 13:50:00,13.56,13.56,13.56,13.56,527.0,BUR +2023-10-02 13:49:00,13.555,13.555,13.55,13.55,227.0,BUR +2023-10-02 13:47:00,13.55,13.55,13.55,13.55,593.0,BUR +2023-10-02 13:46:00,13.56,13.56,13.56,13.56,316.0,BUR +2023-10-02 13:45:00,13.56,13.56,13.55,13.55,397.0,BUR +2023-10-02 13:44:00,13.57,13.57,13.57,13.57,1870.0,BUR +2023-10-02 13:43:00,13.56,13.57,13.56,13.57,1945.0,BUR +2023-10-02 13:41:00,13.56,13.56,13.56,13.56,100.0,BUR +2023-10-02 13:40:00,13.54,13.56,13.54,13.56,854.0,BUR +2023-10-02 13:39:00,13.55,13.55,13.55,13.55,118.0,BUR +2023-10-02 13:38:00,13.55,13.55,13.55,13.55,120.0,BUR +2023-10-02 13:37:00,13.55,13.55,13.54,13.54,932.0,BUR +2023-10-02 13:36:00,13.555,13.555,13.555,13.555,228.0,BUR +2023-10-02 13:35:00,13.565,13.565,13.56,13.56,1060.0,BUR +2023-10-02 13:34:00,13.565,13.565,13.56,13.56,633.0,BUR +2023-10-02 13:33:00,13.56,13.56,13.56,13.56,424.0,BUR +2023-10-02 13:32:00,13.57,13.58,13.56,13.57,723.0,BUR +2023-10-02 13:31:00,13.56,13.58,13.56,13.58,2062.0,BUR +2023-10-02 13:30:00,13.57,13.57,13.565,13.565,643.0,BUR +2023-10-02 13:29:00,13.57,13.57,13.57,13.57,566.0,BUR +2023-10-02 13:25:00,13.57,13.575,13.57,13.575,337.0,BUR +2023-10-02 13:24:00,13.555,13.57,13.555,13.57,953.0,BUR +2023-10-02 13:23:00,13.555,13.56,13.555,13.56,600.0,BUR +2023-10-02 13:22:00,13.57,13.575,13.56,13.56,1045.0,BUR +2023-10-02 13:20:00,13.56,13.58,13.56,13.58,1530.0,BUR +2023-10-02 13:19:00,13.56,13.56,13.56,13.56,334.0,BUR +2023-10-02 13:18:00,13.57,13.57,13.56,13.56,560.0,BUR +2023-10-02 13:17:00,13.58,13.58,13.58,13.58,214.0,BUR +2023-10-02 13:16:00,13.582,13.582,13.58,13.58,1754.0,BUR +2023-10-02 13:15:00,13.55,13.589,13.55,13.584,12626.0,BUR +2023-10-02 13:14:00,13.55,13.55,13.55,13.55,638.0,BUR +2023-10-02 13:13:00,13.555,13.555,13.555,13.555,208.0,BUR +2023-10-02 13:12:00,13.59,13.59,13.57,13.57,757.0,BUR +2023-10-02 13:11:00,13.55,13.6,13.55,13.6,6914.0,BUR +2023-10-02 13:10:00,13.55,13.55,13.55,13.55,2002.0,BUR +2023-10-02 13:09:00,13.55,13.56,13.55,13.56,1903.0,BUR +2023-10-02 13:08:00,13.56,13.56,13.555,13.555,574.0,BUR +2023-10-02 13:07:00,13.565,13.565,13.565,13.565,131.0,BUR +2023-10-02 13:05:00,13.57,13.57,13.57,13.57,508.0,BUR +2023-10-02 13:03:00,13.58,13.59,13.58,13.59,300.0,BUR +2023-10-02 13:02:00,13.58,13.58,13.58,13.58,114.0,BUR +2023-10-02 12:58:00,13.59,13.605,13.59,13.59,5534.0,BUR +2023-10-02 12:57:00,13.59,13.59,13.59,13.59,258.0,BUR +2023-10-02 12:55:00,13.59,13.6,13.59,13.595,644.0,BUR +2023-10-02 12:53:00,13.61,13.61,13.58,13.6,9969.0,BUR +2023-10-02 12:52:00,13.58,13.58,13.58,13.58,475.0,BUR +2023-10-02 12:51:00,13.6,13.6,13.58,13.58,1910.0,BUR +2023-10-02 12:50:00,13.61,13.61,13.6,13.6,3914.0,BUR +2023-10-02 12:49:00,13.6,13.6,13.6,13.6,3950.0,BUR +2023-10-02 12:48:00,13.58,13.6,13.58,13.6,7339.0,BUR +2023-10-02 12:47:00,13.53,13.56,13.53,13.56,1906.0,BUR +2023-10-02 12:46:00,13.52,13.53,13.52,13.525,814.0,BUR +2023-10-02 12:45:00,13.52,13.52,13.52,13.52,1217.0,BUR +2023-10-02 12:44:00,13.55,13.55,13.51,13.52,7453.0,BUR +2023-10-02 12:43:00,13.55,13.56,13.55,13.55,812.0,BUR +2023-10-02 12:39:00,13.55,13.55,13.55,13.55,439.0,BUR +2023-10-02 12:38:00,13.54,13.54,13.53,13.54,1973.0,BUR +2023-10-02 12:37:00,13.515,13.54,13.515,13.53,1517.0,BUR +2023-10-02 12:36:00,13.515,13.52,13.515,13.52,3406.0,BUR +2023-10-02 12:35:00,13.52,13.52,13.515,13.52,1708.0,BUR +2023-10-02 12:34:00,13.515,13.52,13.51,13.52,550.0,BUR +2023-10-02 12:33:00,13.52,13.52,13.51,13.51,1626.0,BUR +2023-10-02 12:32:00,13.54,13.54,13.52,13.52,1177.0,BUR +2023-10-02 12:31:00,13.53,13.53,13.53,13.53,713.0,BUR +2023-10-02 12:30:00,13.52,13.52,13.51,13.52,493.0,BUR +2023-10-02 12:29:00,13.54,13.54,13.52,13.52,1640.0,BUR +2023-10-02 12:28:00,13.55,13.55,13.55,13.55,854.0,BUR +2023-10-02 12:27:00,13.56,13.56,13.55,13.55,200.0,BUR +2023-10-02 12:26:00,13.55,13.55,13.55,13.55,553.0,BUR +2023-10-02 12:25:00,13.55,13.55,13.55,13.55,337.0,BUR +2023-10-02 12:24:00,13.53,13.53,13.53,13.53,336.0,BUR +2023-10-02 12:23:00,13.51,13.52,13.51,13.52,1325.0,BUR +2023-10-02 12:22:00,13.5,13.52,13.5,13.52,1381.0,BUR +2023-10-02 12:21:00,13.495,13.495,13.49,13.49,593.0,BUR +2023-10-02 12:20:00,13.48,13.48,13.47,13.47,383.0,BUR +2023-10-02 12:18:00,13.5,13.51,13.49,13.49,823.0,BUR +2023-10-02 12:17:00,13.49,13.49,13.49,13.49,106.0,BUR +2023-10-02 12:13:00,13.49,13.49,13.49,13.49,353.0,BUR +2023-10-02 12:12:00,13.48,13.5,13.48,13.5,1719.0,BUR +2023-10-02 12:11:00,13.482,13.49,13.47,13.49,5207.0,BUR +2023-10-02 12:10:00,13.49,13.49,13.488,13.49,1444.0,BUR +2023-10-02 12:09:00,13.5,13.5,13.49,13.49,1100.0,BUR +2023-10-02 12:08:00,13.5,13.5,13.48,13.49,839.0,BUR +2023-10-02 12:06:00,13.51,13.51,13.51,13.51,402.0,BUR +2023-10-02 12:05:00,13.52,13.52,13.52,13.52,724.0,BUR +2023-10-02 12:04:00,13.57,13.57,13.51,13.51,2322.0,BUR +2023-10-02 12:01:00,13.576,13.576,13.576,13.576,100.0,BUR +2023-10-02 12:00:00,13.58,13.58,13.58,13.58,103.0,BUR +2023-10-02 11:58:00,13.59,13.59,13.57,13.57,1148.0,BUR +2023-10-02 11:57:00,13.59,13.59,13.59,13.59,632.0,BUR +2023-10-02 11:56:00,13.6,13.6,13.59,13.59,1943.0,BUR +2023-10-02 11:55:00,13.6,13.61,13.6,13.61,1220.0,BUR +2023-10-02 11:54:00,13.615,13.62,13.61,13.61,3070.0,BUR +2023-10-02 11:53:00,13.64,13.65,13.64,13.64,1472.0,BUR +2023-10-02 11:52:00,13.63,13.64,13.63,13.64,211.0,BUR +2023-10-02 11:51:00,13.61,13.64,13.61,13.64,1623.0,BUR +2023-10-02 11:50:00,13.6,13.6,13.6,13.6,311.0,BUR +2023-10-02 11:48:00,13.608,13.608,13.604,13.604,1011.0,BUR +2023-10-02 11:47:00,13.59,13.61,13.59,13.61,1437.0,BUR +2023-10-02 11:46:00,13.58,13.603,13.53,13.58,12590.0,BUR +2023-10-02 11:45:00,13.587,13.587,13.587,13.587,469.0,BUR +2023-10-02 11:44:00,13.62,13.62,13.57,13.58,1891.0,BUR +2023-10-02 11:43:00,13.683,13.683,13.63,13.63,9859.0,BUR +2023-10-02 11:42:00,13.71,13.72,13.71,13.71,2678.0,BUR +2023-10-02 11:41:00,13.72,13.72,13.7,13.71,2684.0,BUR +2023-10-02 11:40:00,13.725,13.725,13.725,13.725,1100.0,BUR +2023-10-02 11:38:00,13.71,13.75,13.71,13.73,4300.0,BUR +2023-10-02 11:37:00,13.71,13.71,13.7,13.7,4752.0,BUR +2023-10-02 11:35:00,13.755,13.755,13.73,13.74,3756.0,BUR +2023-10-02 11:34:00,13.75,13.76,13.75,13.76,727.0,BUR +2023-10-02 11:33:00,13.755,13.755,13.755,13.755,115.0,BUR +2023-10-02 11:31:00,13.77,13.77,13.77,13.77,200.0,BUR +2023-10-02 11:30:00,13.75,13.77,13.75,13.77,885.0,BUR +2023-10-02 11:29:00,13.76,13.76,13.75,13.75,6932.0,BUR +2023-10-02 11:28:00,13.74,13.75,13.74,13.75,502.0,BUR +2023-10-02 11:27:00,13.74,13.74,13.74,13.74,268.0,BUR +2023-10-02 11:26:00,13.74,13.75,13.73,13.74,1342.0,BUR +2023-10-02 11:25:00,13.73,13.74,13.73,13.74,522.0,BUR +2023-10-02 11:24:00,13.75,13.75,13.73,13.74,1224.0,BUR +2023-10-02 11:23:00,13.75,13.75,13.75,13.75,319.0,BUR +2023-10-02 11:22:00,13.75,13.75,13.75,13.75,230.0,BUR +2023-10-02 11:21:00,13.75,13.75,13.74,13.75,919.0,BUR +2023-10-02 11:20:00,13.73,13.74,13.73,13.74,300.0,BUR +2023-10-02 11:19:00,13.75,13.75,13.75,13.75,171.0,BUR +2023-10-02 11:18:00,13.76,13.76,13.75,13.75,1121.0,BUR +2023-10-02 11:17:00,13.76,13.76,13.76,13.76,346.0,BUR +2023-10-02 11:16:00,13.76,13.76,13.76,13.76,142.0,BUR +2023-10-02 11:15:00,13.75,13.75,13.75,13.75,100.0,BUR +2023-10-02 11:14:00,13.72,13.75,13.72,13.74,1218.0,BUR +2023-10-02 11:13:00,13.71,13.71,13.71,13.71,238.0,BUR +2023-10-02 11:12:00,13.74,13.74,13.72,13.72,1505.0,BUR +2023-10-02 11:11:00,13.75,13.76,13.75,13.76,443.0,BUR +2023-10-02 11:10:00,13.75,13.75,13.75,13.75,284.0,BUR +2023-10-02 11:08:00,13.75,13.75,13.75,13.75,1392.0,BUR +2023-10-02 11:06:00,13.74,13.74,13.74,13.74,575.0,BUR +2023-10-02 11:05:00,13.74,13.74,13.73,13.735,1649.0,BUR +2023-10-02 11:04:00,13.74,13.74,13.74,13.74,814.0,BUR +2023-10-02 11:03:00,13.74,13.74,13.73,13.74,1208.0,BUR +2023-10-02 11:02:00,13.74,13.74,13.74,13.74,121.0,BUR +2023-10-02 11:01:00,13.745,13.745,13.74,13.74,929.0,BUR +2023-10-02 11:00:00,13.75,13.76,13.75,13.75,2057.0,BUR +2023-10-02 10:59:00,13.745,13.75,13.745,13.75,520.0,BUR +2023-10-02 10:58:00,13.75,13.75,13.75,13.75,1062.0,BUR +2023-10-02 10:57:00,13.75,13.75,13.75,13.75,135.0,BUR +2023-10-02 10:56:00,13.72,13.75,13.72,13.75,1368.0,BUR +2023-10-02 10:55:00,13.72,13.73,13.71,13.73,2977.0,BUR +2023-10-02 10:54:00,13.72,13.72,13.72,13.72,120.0,BUR +2023-10-02 10:53:00,13.74,13.74,13.73,13.74,924.0,BUR +2023-10-02 10:52:00,13.735,13.76,13.735,13.755,5761.0,BUR +2023-10-02 10:51:00,13.735,13.735,13.735,13.735,300.0,BUR +2023-10-02 10:50:00,13.735,13.735,13.735,13.735,220.0,BUR +2023-10-02 10:49:00,13.74,13.74,13.74,13.74,100.0,BUR +2023-10-02 10:48:00,13.74,13.74,13.74,13.74,100.0,BUR +2023-10-02 10:46:00,13.735,13.74,13.72,13.735,6035.0,BUR +2023-10-02 10:45:00,13.74,13.76,13.74,13.75,6940.0,BUR +2023-10-02 10:44:00,13.75,13.76,13.75,13.76,728.0,BUR +2023-10-02 10:43:00,13.75,13.75,13.75,13.75,341.0,BUR +2023-10-02 10:42:00,13.75,13.75,13.75,13.75,127.0,BUR +2023-10-02 10:41:00,13.75,13.76,13.745,13.76,969.0,BUR +2023-10-02 10:40:00,13.75,13.75,13.75,13.75,345.0,BUR +2023-10-02 10:38:00,13.75,13.76,13.75,13.76,1037.0,BUR +2023-10-02 10:37:00,13.765,13.765,13.76,13.76,869.0,BUR +2023-10-02 10:35:00,13.78,13.78,13.78,13.78,220.0,BUR +2023-10-02 10:34:00,13.769,13.77,13.769,13.77,307.0,BUR +2023-10-02 10:33:00,13.77,13.77,13.77,13.77,122.0,BUR +2023-10-02 10:32:00,13.738,13.77,13.738,13.77,2312.0,BUR +2023-10-02 10:31:00,13.74,13.74,13.74,13.74,101.0,BUR +2023-10-02 10:29:00,13.74,13.74,13.74,13.74,257.0,BUR +2023-10-02 10:28:00,13.74,13.75,13.74,13.75,3559.0,BUR +2023-10-02 10:27:00,13.73,13.73,13.73,13.73,229.0,BUR +2023-10-02 10:26:00,13.77,13.77,13.73,13.74,2756.0,BUR +2023-10-02 10:25:00,13.75,13.76,13.75,13.76,201.0,BUR +2023-10-02 10:24:00,13.74,13.74,13.73,13.74,505.0,BUR +2023-10-02 10:23:00,13.72,13.72,13.72,13.72,218.0,BUR +2023-10-02 10:22:00,13.71,13.71,13.69,13.7,1764.0,BUR +2023-10-02 10:21:00,13.69,13.711,13.69,13.71,5524.0,BUR +2023-10-02 10:20:00,13.7,13.7,13.69,13.69,300.0,BUR +2023-10-02 10:18:00,13.71,13.71,13.69,13.7,700.0,BUR +2023-10-02 10:17:00,13.72,13.72,13.69,13.69,3074.0,BUR +2023-10-02 10:16:00,13.77,13.78,13.73,13.73,4110.0,BUR +2023-10-02 10:15:00,13.77,13.8,13.77,13.78,4317.0,BUR +2023-10-02 10:14:00,13.77,13.79,13.76,13.79,1806.0,BUR +2023-10-02 10:13:00,13.78,13.789,13.77,13.78,1150.0,BUR +2023-10-02 10:12:00,13.82,13.82,13.8,13.81,860.0,BUR +2023-10-02 10:11:00,13.78,13.83,13.78,13.82,1602.0,BUR +2023-10-02 10:10:00,13.78,13.78,13.78,13.78,1319.0,BUR +2023-10-02 10:08:00,13.79,13.79,13.77,13.77,1015.0,BUR +2023-10-02 10:07:00,13.75,13.76,13.75,13.76,1098.0,BUR +2023-10-02 10:06:00,13.765,13.765,13.74,13.74,1000.0,BUR +2023-10-02 10:05:00,13.79,13.79,13.78,13.78,390.0,BUR +2023-10-02 10:04:00,13.77,13.805,13.77,13.79,4767.0,BUR +2023-10-02 10:03:00,13.78,13.78,13.75,13.755,2369.0,BUR +2023-10-02 10:02:00,13.78,13.78,13.77,13.77,1610.0,BUR +2023-10-02 10:01:00,13.79,13.79,13.77,13.77,1303.0,BUR +2023-10-02 10:00:00,13.77,13.78,13.76,13.78,812.0,BUR +2023-10-02 09:59:00,13.76,13.76,13.76,13.76,342.0,BUR +2023-10-02 09:58:00,13.79,13.795,13.78,13.78,1300.0,BUR +2023-10-02 09:57:00,13.79,13.79,13.785,13.785,755.0,BUR +2023-10-02 09:54:00,13.8,13.81,13.8,13.8,1024.0,BUR +2023-10-02 09:52:00,13.8,13.8,13.785,13.795,580.0,BUR +2023-10-02 09:51:00,13.83,13.83,13.82,13.83,517.0,BUR +2023-10-02 09:50:00,13.84,13.84,13.84,13.84,725.0,BUR +2023-10-02 09:49:00,13.825,13.845,13.8,13.845,1202.0,BUR +2023-10-02 09:47:00,13.82,13.83,13.82,13.83,834.0,BUR +2023-10-02 09:46:00,13.84,13.84,13.8,13.815,953.0,BUR +2023-10-02 09:45:00,13.87,13.87,13.855,13.855,439.0,BUR +2023-10-02 09:44:00,13.87,13.88,13.87,13.88,200.0,BUR +2023-10-02 09:43:00,13.9,13.9,13.885,13.885,200.0,BUR +2023-10-02 09:42:00,13.895,13.92,13.89,13.89,900.0,BUR +2023-10-02 09:41:00,13.86,13.91,13.86,13.9,7302.0,BUR +2023-10-02 09:40:00,13.875,13.89,13.86,13.86,400.0,BUR +2023-10-02 09:39:00,13.89,13.9,13.88,13.88,1411.0,BUR +2023-10-02 09:38:00,13.9,13.91,13.89,13.89,335.0,BUR +2023-10-02 09:37:00,13.92,13.93,13.9,13.91,2511.0,BUR +2023-10-02 09:36:00,13.93,13.93,13.925,13.925,59865.0,BUR +2023-10-02 09:35:00,13.94,13.94,13.92,13.92,300.0,BUR +2023-10-02 09:34:00,13.98,13.98,13.93,13.93,1106.0,BUR +2023-10-02 09:33:00,14.0,14.0,14.0,14.0,2019.0,BUR +2023-10-02 09:32:00,13.99,13.99,13.99,13.99,174.0,BUR +2023-10-02 09:31:00,13.94,14.0,13.94,13.98,2973.0,BUR +2023-10-02 09:30:00,13.91,13.97,13.85,13.89,34375.0,BUR +2023-10-02 09:29:00,13.89,13.93,13.89,13.93,2759.0,BUR +2023-10-02 09:26:00,13.89,13.89,13.89,13.89,400.0,BUR +2023-10-02 09:20:00,13.89,13.89,13.89,13.89,100.0,BUR +2023-10-02 09:19:00,13.89,13.89,13.89,13.89,100.0,BUR +2023-10-02 09:18:00,13.89,13.89,13.89,13.89,841.0,BUR +2023-10-02 08:51:00,13.89,13.89,13.86,13.86,100.0,BUR +2023-10-02 08:29:00,13.87,13.88,13.87,13.87,1987.0,BUR +2023-10-02 08:11:00,13.812,13.812,13.812,13.812,20.0,BUR +2023-10-02 08:00:00,13.8,13.809,13.79,13.809,8.0,BUR +2023-10-02 07:38:00,13.83,13.84,13.83,13.83,1100.0,BUR +2023-10-02 06:38:00,13.79,13.79,13.79,13.79,300.0,BUR +2023-10-02 04:50:00,13.87,13.87,13.84,13.84,500.0,BUR +2023-10-02 04:44:00,13.92,13.92,13.91,13.91,300.0,BUR +2023-10-02 04:01:00,13.99,14.02,13.99,13.99,1200.0,BUR +2023-09-29 19:00:00,14.0,14.0,14.0,14.0,26158.0,BUR +2023-09-29 18:30:00,14.0,14.0,14.0,14.0,26158.0,BUR +2023-09-29 16:59:00,14.55,14.55,14.55,14.55,50.0,BUR +2023-09-29 16:36:00,14.27,14.27,14.27,14.27,170.0,BUR +2023-09-29 16:10:00,14.0,14.0,14.0,14.0,26158.0,BUR +2023-09-29 16:00:00,14.02,14.02,14.0,14.0,54923.0,BUR +2023-09-29 15:59:00,13.995,14.02,13.98,14.02,33388.0,BUR +2023-09-29 15:58:00,13.99,14.0,13.99,13.995,4230.0,BUR +2023-09-29 15:57:00,13.995,14.005,13.995,13.995,4915.0,BUR +2023-09-29 15:56:00,14.005,14.005,13.99,13.995,5641.0,BUR +2023-09-29 15:55:00,14.005,14.015,13.99,14.005,8409.0,BUR +2023-09-29 15:54:00,14.035,14.035,14.0,14.01,3823.0,BUR +2023-09-29 15:53:00,14.015,14.03,13.99,14.03,10343.0,BUR +2023-09-29 15:52:00,14.01,14.019,14.01,14.01,5097.0,BUR +2023-09-29 15:51:00,14.005,14.01,14.0,14.005,2829.0,BUR +2023-09-29 15:50:00,13.985,14.01,13.98,14.01,10985.0,BUR +2023-09-29 15:49:00,13.97,13.99,13.97,13.99,12840.0,BUR +2023-09-29 15:48:00,13.97,13.97,13.97,13.97,444.0,BUR +2023-09-29 15:47:00,13.97,13.97,13.97,13.97,288.0,BUR +2023-09-29 15:46:00,13.968,13.979,13.96,13.979,6088.0,BUR +2023-09-29 15:45:00,13.96,13.97,13.96,13.96,430.0,BUR +2023-09-29 15:44:00,13.96,13.96,13.96,13.96,1148.0,BUR +2023-09-29 15:43:00,13.965,13.975,13.96,13.96,5808.0,BUR +2023-09-29 15:42:00,13.965,13.965,13.965,13.965,310.0,BUR +2023-09-29 15:41:00,13.965,13.965,13.96,13.965,404.0,BUR +2023-09-29 15:40:00,13.96,13.96,13.96,13.96,208.0,BUR +2023-09-29 15:39:00,14.01,14.019,13.96,13.96,22042.0,BUR +2023-09-29 15:38:00,14.015,14.015,14.01,14.015,1121.0,BUR +2023-09-29 15:37:00,14.01,14.019,14.005,14.015,2529.0,BUR +2023-09-29 15:36:00,14.005,14.009,14.005,14.005,747.0,BUR +2023-09-29 15:35:00,14.0,14.0,14.0,14.0,233.0,BUR +2023-09-29 15:34:00,14.015,14.015,14.0,14.005,1774.0,BUR +2023-09-29 15:33:00,14.015,14.015,14.01,14.01,514.0,BUR +2023-09-29 15:32:00,14.0,14.015,14.0,14.015,3846.0,BUR +2023-09-29 15:31:00,14.01,14.015,14.01,14.015,807.0,BUR +2023-09-29 15:30:00,14.005,14.015,14.005,14.01,4123.0,BUR +2023-09-29 15:29:00,14.005,14.005,14.0,14.0,506.0,BUR +2023-09-29 15:28:00,14.01,14.01,14.0,14.005,561.0,BUR +2023-09-29 15:27:00,14.0,14.015,14.0,14.015,2884.0,BUR +2023-09-29 15:26:00,14.0,14.005,14.0,14.005,2544.0,BUR +2023-09-29 15:25:00,14.01,14.01,14.0,14.0,757.0,BUR +2023-09-29 15:24:00,14.0,14.01,14.0,14.0,607.0,BUR +2023-09-29 15:23:00,14.01,14.01,14.0,14.0,706.0,BUR +2023-09-29 15:22:00,14.005,14.015,14.005,14.01,3089.0,BUR +2023-09-29 15:21:00,13.99,14.01,13.985,14.005,3727.0,BUR +2023-09-29 15:20:00,13.94,13.99,13.94,13.98,4530.0,BUR +2023-09-29 15:19:00,13.95,13.95,13.94,13.945,1131.0,BUR +2023-09-29 15:18:00,13.95,13.95,13.95,13.95,600.0,BUR +2023-09-29 15:17:00,13.94,13.95,13.93,13.95,7220.0,BUR +2023-09-29 15:16:00,13.94,13.94,13.94,13.94,549.0,BUR +2023-09-29 15:15:00,13.93,13.94,13.93,13.94,2060.0,BUR +2023-09-29 15:14:00,13.93,13.93,13.93,13.93,600.0,BUR +2023-09-29 15:13:00,13.92,13.93,13.92,13.93,400.0,BUR +2023-09-29 15:12:00,13.93,13.93,13.93,13.93,200.0,BUR +2023-09-29 15:11:00,13.93,13.93,13.93,13.93,151.0,BUR +2023-09-29 15:10:00,13.93,13.93,13.93,13.93,150.0,BUR +2023-09-29 15:08:00,13.938,13.938,13.93,13.93,1000.0,BUR +2023-09-29 15:07:00,13.93,13.93,13.928,13.93,388.0,BUR +2023-09-29 15:06:00,13.92,13.93,13.92,13.93,524.0,BUR +2023-09-29 15:05:00,13.93,13.93,13.93,13.93,694.0,BUR +2023-09-29 15:04:00,13.93,13.93,13.93,13.93,102.0,BUR +2023-09-29 15:03:00,13.915,13.935,13.91,13.935,5640.0,BUR +2023-09-29 15:02:00,13.915,13.915,13.915,13.915,1200.0,BUR +2023-09-29 15:01:00,13.915,13.915,13.915,13.915,1800.0,BUR +2023-09-29 15:00:00,13.92,13.92,13.91,13.915,2926.0,BUR +2023-09-29 14:59:00,13.91,13.91,13.91,13.91,318.0,BUR +2023-09-29 14:58:00,13.91,13.915,13.91,13.91,3412.0,BUR +2023-09-29 14:57:00,13.9,13.9,13.9,13.9,204.0,BUR +2023-09-29 14:55:00,13.905,13.905,13.905,13.905,448.0,BUR +2023-09-29 14:54:00,13.905,13.905,13.9,13.905,1114.0,BUR +2023-09-29 14:53:00,13.905,13.905,13.905,13.905,1000.0,BUR +2023-09-29 14:52:00,13.91,13.91,13.91,13.91,802.0,BUR +2023-09-29 14:51:00,13.905,13.905,13.905,13.905,103.0,BUR +2023-09-29 14:50:00,13.905,13.905,13.9,13.905,419.0,BUR +2023-09-29 14:49:00,13.915,13.915,13.91,13.91,787.0,BUR +2023-09-29 14:48:00,13.915,13.915,13.915,13.915,203.0,BUR +2023-09-29 14:47:00,13.905,13.919,13.905,13.919,3449.0,BUR +2023-09-29 14:46:00,13.905,13.905,13.9,13.9,2060.0,BUR +2023-09-29 14:45:00,13.9,13.906,13.9,13.905,1915.0,BUR +2023-09-29 14:44:00,13.905,13.91,13.9,13.9,12196.0,BUR +2023-09-29 14:43:00,13.9,13.915,13.9,13.9,5732.0,BUR +2023-09-29 14:42:00,13.9,13.905,13.9,13.905,400.0,BUR +2023-09-29 14:41:00,13.905,13.909,13.9,13.905,1639.0,BUR +2023-09-29 14:40:00,13.905,13.905,13.905,13.905,325.0,BUR +2023-09-29 14:39:00,13.9,13.905,13.899,13.905,5756.0,BUR +2023-09-29 14:38:00,13.9,13.9,13.9,13.9,600.0,BUR +2023-09-29 14:37:00,13.905,13.908,13.9,13.9,1551.0,BUR +2023-09-29 14:36:00,13.905,13.905,13.9,13.905,1656.0,BUR +2023-09-29 14:35:00,13.9,13.905,13.9,13.905,4887.0,BUR +2023-09-29 14:34:00,13.91,13.91,13.9,13.9,1856.0,BUR +2023-09-29 14:33:00,13.92,13.92,13.91,13.91,12849.0,BUR +2023-09-29 14:32:00,13.925,13.925,13.925,13.925,1103.0,BUR +2023-09-29 14:31:00,13.91,13.925,13.91,13.925,1110.0,BUR +2023-09-29 14:30:00,13.91,13.915,13.91,13.91,1042.0,BUR +2023-09-29 14:29:00,13.91,13.915,13.91,13.915,440.0,BUR +2023-09-29 14:28:00,13.92,13.92,13.91,13.92,1971.0,BUR +2023-09-29 14:27:00,13.92,13.92,13.92,13.92,1252.0,BUR +2023-09-29 14:26:00,13.925,13.925,13.92,13.92,760.0,BUR +2023-09-29 14:25:00,13.92,13.925,13.92,13.925,1104.0,BUR +2023-09-29 14:24:00,13.915,13.92,13.915,13.92,2039.0,BUR +2023-09-29 14:23:00,13.91,13.91,13.91,13.91,818.0,BUR +2023-09-29 14:22:00,13.915,13.919,13.91,13.91,2519.0,BUR +2023-09-29 14:21:00,13.915,13.919,13.91,13.915,2650.0,BUR +2023-09-29 14:20:00,13.91,13.915,13.909,13.915,5000.0,BUR +2023-09-29 14:19:00,13.91,13.915,13.91,13.91,421.0,BUR +2023-09-29 14:18:00,13.91,13.915,13.91,13.915,810.0,BUR +2023-09-29 14:17:00,13.912,13.915,13.91,13.91,3358.0,BUR +2023-09-29 14:16:00,13.915,13.915,13.915,13.915,338.0,BUR +2023-09-29 14:15:00,13.925,13.925,13.915,13.915,1722.0,BUR +2023-09-29 14:14:00,13.925,13.925,13.925,13.925,600.0,BUR +2023-09-29 14:13:00,13.925,13.925,13.925,13.925,700.0,BUR +2023-09-29 14:12:00,13.925,13.925,13.925,13.925,200.0,BUR +2023-09-29 14:11:00,13.93,13.93,13.915,13.925,3046.0,BUR +2023-09-29 14:10:00,13.938,13.938,13.93,13.93,805.0,BUR +2023-09-29 14:09:00,13.935,13.935,13.93,13.93,451.0,BUR +2023-09-29 14:08:00,13.935,13.935,13.93,13.93,408.0,BUR +2023-09-29 14:07:00,13.93,13.93,13.93,13.93,377.0,BUR +2023-09-29 14:06:00,13.94,13.95,13.94,13.94,1200.0,BUR +2023-09-29 14:05:00,13.94,13.94,13.931,13.94,4417.0,BUR +2023-09-29 14:04:00,13.935,13.935,13.935,13.935,300.0,BUR +2023-09-29 14:03:00,13.93,13.93,13.925,13.93,2653.0,BUR +2023-09-29 14:02:00,13.928,13.928,13.92,13.92,1084.0,BUR +2023-09-29 14:01:00,13.925,13.925,13.925,13.925,307.0,BUR +2023-09-29 14:00:00,13.925,13.925,13.925,13.925,430.0,BUR +2023-09-29 13:59:00,13.925,13.925,13.92,13.92,410.0,BUR +2023-09-29 13:58:00,13.93,13.93,13.92,13.92,1986.0,BUR +2023-09-29 13:57:00,13.935,13.935,13.93,13.93,505.0,BUR +2023-09-29 13:56:00,13.938,13.94,13.93,13.939,4405.0,BUR +2023-09-29 13:55:00,13.935,13.935,13.935,13.935,500.0,BUR +2023-09-29 13:54:00,13.935,13.935,13.93,13.935,307.0,BUR +2023-09-29 13:53:00,13.915,13.93,13.9,13.93,1527.0,BUR +2023-09-29 13:52:00,13.9,13.915,13.9,13.915,3053.0,BUR +2023-09-29 13:51:00,13.9,13.9,13.9,13.9,431.0,BUR +2023-09-29 13:50:00,13.9,13.9,13.9,13.9,300.0,BUR +2023-09-29 13:49:00,13.91,13.91,13.9,13.905,1279.0,BUR +2023-09-29 13:48:00,13.938,13.939,13.925,13.925,1522.0,BUR +2023-09-29 13:47:00,13.91,13.93,13.905,13.925,2974.0,BUR +2023-09-29 13:46:00,13.905,13.905,13.905,13.905,100.0,BUR +2023-09-29 13:45:00,13.9,13.9,13.9,13.9,607.0,BUR +2023-09-29 13:44:00,13.915,13.915,13.91,13.91,3047.0,BUR +2023-09-29 13:42:00,13.908,13.915,13.9,13.915,4700.0,BUR +2023-09-29 13:40:00,13.91,13.915,13.898,13.9,8153.0,BUR +2023-09-29 13:38:00,13.915,13.915,13.915,13.915,858.0,BUR +2023-09-29 13:37:00,13.92,13.92,13.91,13.91,1755.0,BUR +2023-09-29 13:36:00,13.92,13.92,13.92,13.92,312.0,BUR +2023-09-29 13:35:00,13.91,13.91,13.91,13.91,100.0,BUR +2023-09-29 13:34:00,13.91,13.92,13.91,13.92,600.0,BUR +2023-09-29 13:33:00,13.925,13.925,13.91,13.91,2023.0,BUR +2023-09-29 13:32:00,13.925,13.925,13.925,13.925,100.0,BUR +2023-09-29 13:31:00,13.9,13.92,13.9,13.92,4283.0,BUR +2023-09-29 13:30:00,13.9,13.9,13.9,13.9,200.0,BUR +2023-09-29 13:29:00,13.9,13.9,13.9,13.9,3074.0,BUR +2023-09-29 13:28:00,13.9,13.9,13.9,13.9,200.0,BUR +2023-09-29 13:27:00,13.9,13.9,13.9,13.9,200.0,BUR +2023-09-29 13:25:00,13.9,13.9,13.9,13.9,579.0,BUR +2023-09-29 13:23:00,13.92,13.92,13.9,13.91,4919.0,BUR +2023-09-29 13:21:00,13.935,13.935,13.935,13.935,400.0,BUR +2023-09-29 13:20:00,13.92,13.935,13.92,13.93,2593.0,BUR +2023-09-29 13:19:00,13.91,13.96,13.91,13.92,5939.0,BUR +2023-09-29 13:18:00,13.91,13.91,13.91,13.91,722.0,BUR +2023-09-29 13:17:00,13.91,13.91,13.91,13.91,522.0,BUR +2023-09-29 13:16:00,13.91,13.91,13.9,13.91,300.0,BUR +2023-09-29 13:15:00,13.91,13.91,13.91,13.91,300.0,BUR +2023-09-29 13:14:00,13.91,13.91,13.9,13.9,261.0,BUR +2023-09-29 13:13:00,13.91,13.91,13.91,13.91,2399.0,BUR +2023-09-29 13:12:00,13.92,13.92,13.92,13.92,100.0,BUR +2023-09-29 13:11:00,13.91,13.91,13.91,13.91,200.0,BUR +2023-09-29 13:10:00,13.92,13.92,13.92,13.92,176.0,BUR +2023-09-29 13:09:00,13.94,13.94,13.91,13.92,7780.0,BUR +2023-09-29 13:08:00,13.945,13.945,13.94,13.94,1418.0,BUR +2023-09-29 13:07:00,13.95,13.96,13.935,13.945,8284.0,BUR +2023-09-29 13:06:00,13.96,13.96,13.96,13.96,640.0,BUR +2023-09-29 13:05:00,13.97,13.975,13.95,13.955,6291.0,BUR +2023-09-29 13:04:00,13.975,13.975,13.97,13.975,1156.0,BUR +2023-09-29 13:03:00,14.0,14.0,13.975,13.975,5648.0,BUR +2023-09-29 13:02:00,13.99,14.0,13.99,14.0,1185.0,BUR +2023-09-29 13:01:00,13.99,13.99,13.99,13.99,239.0,BUR +2023-09-29 13:00:00,13.99,14.0,13.99,13.99,998.0,BUR +2023-09-29 12:59:00,14.0,14.0,13.995,13.995,608.0,BUR +2023-09-29 12:58:00,14.0,14.0,13.99,13.995,1249.0,BUR +2023-09-29 12:57:00,14.0,14.0,13.995,13.995,601.0,BUR +2023-09-29 12:56:00,13.98,14.0,13.98,14.0,1202.0,BUR +2023-09-29 12:55:00,13.99,13.99,13.985,13.985,800.0,BUR +2023-09-29 12:54:00,14.0,14.0,13.985,13.985,4140.0,BUR +2023-09-29 12:53:00,13.99,14.0,13.98,13.98,1230.0,BUR +2023-09-29 12:52:00,13.99,13.99,13.98,13.99,2329.0,BUR +2023-09-29 12:51:00,13.97,13.985,13.97,13.985,1233.0,BUR +2023-09-29 12:50:00,13.96,13.975,13.96,13.97,2650.0,BUR +2023-09-29 12:49:00,13.97,13.98,13.96,13.97,8325.0,BUR +2023-09-29 12:48:00,13.94,13.965,13.935,13.955,3940.0,BUR +2023-09-29 12:47:00,13.93,13.94,13.93,13.935,7682.0,BUR +2023-09-29 12:46:00,13.935,13.94,13.93,13.935,4557.0,BUR +2023-09-29 12:45:00,13.91,13.94,13.91,13.935,10459.0,BUR +2023-09-29 12:44:00,13.91,13.93,13.91,13.93,765.0,BUR +2023-09-29 12:43:00,13.91,13.92,13.91,13.92,700.0,BUR +2023-09-29 12:42:00,13.92,13.92,13.91,13.91,300.0,BUR +2023-09-29 12:41:00,13.91,13.92,13.91,13.92,300.0,BUR +2023-09-29 12:40:00,13.91,13.92,13.91,13.91,300.0,BUR +2023-09-29 12:39:00,13.91,13.92,13.91,13.92,540.0,BUR +2023-09-29 12:38:00,13.92,13.95,13.92,13.92,4844.0,BUR +2023-09-29 12:37:00,13.93,13.93,13.92,13.92,483.0,BUR +2023-09-29 12:36:00,13.93,13.94,13.93,13.94,1306.0,BUR +2023-09-29 12:35:00,13.93,13.95,13.93,13.94,600.0,BUR +2023-09-29 12:34:00,13.93,13.935,13.93,13.935,600.0,BUR +2023-09-29 12:33:00,13.92,13.935,13.92,13.935,2335.0,BUR +2023-09-29 12:31:00,13.91,13.91,13.91,13.91,100.0,BUR +2023-09-29 12:30:00,13.91,13.92,13.91,13.92,1733.0,BUR +2023-09-29 12:29:00,13.925,13.925,13.912,13.92,3413.0,BUR +2023-09-29 12:28:00,13.92,13.92,13.91,13.91,1093.0,BUR +2023-09-29 12:27:00,13.92,13.92,13.92,13.92,240.0,BUR +2023-09-29 12:26:00,13.915,13.92,13.915,13.92,827.0,BUR +2023-09-29 12:25:00,13.91,13.915,13.91,13.915,3811.0,BUR +2023-09-29 12:24:00,13.9,13.9,13.892,13.9,401.0,BUR +2023-09-29 12:23:00,13.91,13.91,13.9,13.9,500.0,BUR +2023-09-29 12:22:00,13.91,13.92,13.9,13.907,6760.0,BUR +2023-09-29 12:20:00,13.9,13.9,13.9,13.9,207.0,BUR +2023-09-29 12:16:00,13.91,13.91,13.9,13.9,200.0,BUR +2023-09-29 12:15:00,13.9,13.91,13.9,13.9,900.0,BUR +2023-09-29 12:14:00,13.9,13.9,13.9,13.9,658.0,BUR +2023-09-29 12:13:00,13.9,13.9,13.9,13.9,614.0,BUR +2023-09-29 12:12:00,13.9,13.9,13.9,13.9,600.0,BUR +2023-09-29 12:04:00,13.9,13.9,13.9,13.9,663.0,BUR +2023-09-29 12:03:00,13.9,13.9,13.895,13.9,620.0,BUR +2023-09-29 12:02:00,13.91,13.91,13.9,13.9,400.0,BUR +2023-09-29 12:01:00,13.9,13.9,13.9,13.9,1238.0,BUR +2023-09-29 12:00:00,13.9,13.91,13.9,13.9,2466.0,BUR +2023-09-29 11:59:00,13.9,13.9,13.9,13.9,620.0,BUR +2023-09-29 11:58:00,13.9,13.9,13.9,13.9,400.0,BUR +2023-09-29 11:57:00,13.887,13.89,13.88,13.89,2997.0,BUR +2023-09-29 11:56:00,13.88,13.89,13.88,13.88,1535.0,BUR +2023-09-29 11:55:00,13.87,13.88,13.87,13.88,1390.0,BUR +2023-09-29 11:54:00,13.855,13.855,13.855,13.855,400.0,BUR +2023-09-29 11:53:00,13.855,13.855,13.855,13.855,120.0,BUR +2023-09-29 11:52:00,13.855,13.87,13.855,13.87,1140.0,BUR +2023-09-29 11:48:00,13.86,13.86,13.86,13.86,200.0,BUR +2023-09-29 11:44:00,13.865,13.879,13.86,13.86,738.0,BUR +2023-09-29 11:43:00,13.865,13.865,13.865,13.865,219.0,BUR +2023-09-29 11:40:00,13.86,13.86,13.86,13.86,200.0,BUR +2023-09-29 11:38:00,13.86,13.87,13.86,13.87,965.0,BUR +2023-09-29 11:37:00,13.874,13.874,13.874,13.874,100.0,BUR +2023-09-29 11:36:00,13.855,13.86,13.855,13.86,400.0,BUR +2023-09-29 11:34:00,13.85,13.86,13.845,13.85,9488.0,BUR +2023-09-29 11:32:00,13.9,13.91,13.86,13.87,9692.0,BUR +2023-09-29 11:31:00,13.885,13.89,13.885,13.89,502.0,BUR +2023-09-29 11:30:00,13.865,13.88,13.865,13.875,1200.0,BUR +2023-09-29 11:29:00,13.875,13.875,13.85,13.865,2857.0,BUR +2023-09-29 11:28:00,13.86,13.88,13.86,13.875,4169.0,BUR +2023-09-29 11:27:00,13.88,13.885,13.86,13.879,5651.0,BUR +2023-09-29 11:26:00,13.89,13.9,13.88,13.885,7272.0,BUR +2023-09-29 11:25:00,13.895,13.9,13.88,13.89,3163.0,BUR +2023-09-29 11:24:00,13.91,13.91,13.91,13.91,451.0,BUR +2023-09-29 11:23:00,13.89,13.9,13.89,13.9,19190.0,BUR +2023-09-29 11:22:00,13.89,13.9,13.88,13.88,1857.0,BUR +2023-09-29 11:21:00,13.89,13.89,13.885,13.89,986.0,BUR +2023-09-29 11:20:00,13.89,13.89,13.885,13.885,360.0,BUR +2023-09-29 11:19:00,13.89,13.9,13.88,13.885,3162.0,BUR +2023-09-29 11:18:00,13.89,13.89,13.89,13.89,4034.0,BUR +2023-09-29 11:17:00,13.89,13.89,13.89,13.89,478.0,BUR +2023-09-29 11:15:00,13.87,13.87,13.87,13.87,201.0,BUR +2023-09-29 11:14:00,13.895,13.9,13.87,13.9,4833.0,BUR +2023-09-29 11:13:00,13.905,13.905,13.895,13.895,3214.0,BUR +2023-09-29 11:12:00,13.91,13.91,13.91,13.91,407.0,BUR +2023-09-29 11:11:00,13.905,13.91,13.9,13.91,1147.0,BUR +2023-09-29 11:10:00,13.905,13.91,13.9,13.905,7584.0,BUR +2023-09-29 11:09:00,13.9,13.905,13.9,13.905,244.0,BUR +2023-09-29 11:08:00,13.905,13.91,13.9,13.905,3494.0,BUR +2023-09-29 11:07:00,13.9,13.91,13.89,13.905,6386.0,BUR +2023-09-29 11:06:00,13.9,13.905,13.89,13.89,2445.0,BUR +2023-09-29 11:05:00,13.91,13.91,13.9,13.9,3980.0,BUR +2023-09-29 11:04:00,13.94,13.94,13.91,13.94,1743.0,BUR +2023-09-29 11:03:00,13.91,13.93,13.91,13.93,6443.0,BUR +2023-09-29 11:02:00,13.9,13.91,13.89,13.905,4214.0,BUR +2023-09-29 11:01:00,13.91,13.91,13.905,13.905,443.0,BUR +2023-09-29 11:00:00,13.91,13.91,13.9,13.905,2275.0,BUR +2023-09-29 10:59:00,13.9,13.91,13.9,13.9,1756.0,BUR +2023-09-29 10:58:00,13.9,13.9,13.895,13.9,5511.0,BUR +2023-09-29 10:57:00,13.905,13.905,13.905,13.905,104.0,BUR +2023-09-29 10:56:00,13.905,13.92,13.89,13.89,7976.0,BUR +2023-09-29 10:55:00,13.9,13.905,13.9,13.905,1370.0,BUR +2023-09-29 10:54:00,13.88,13.9,13.88,13.9,4083.0,BUR +2023-09-29 10:53:00,13.89,13.89,13.89,13.89,760.0,BUR +2023-09-29 10:52:00,13.89,13.89,13.88,13.88,1218.0,BUR +2023-09-29 10:51:00,13.89,13.89,13.89,13.89,818.0,BUR +2023-09-29 10:50:00,13.91,13.91,13.88,13.9,4286.0,BUR +2023-09-29 10:49:00,13.91,13.91,13.9,13.91,4176.0,BUR +2023-09-29 10:48:00,13.91,13.91,13.91,13.91,533.0,BUR +2023-09-29 10:47:00,13.92,13.93,13.92,13.925,402.0,BUR +2023-09-29 10:46:00,13.93,13.95,13.93,13.935,500.0,BUR +2023-09-29 10:45:00,13.95,13.95,13.91,13.93,2800.0,BUR +2023-09-29 10:44:00,13.935,13.935,13.935,13.935,100.0,BUR +2023-09-29 10:43:00,13.93,13.94,13.93,13.935,2000.0,BUR +2023-09-29 10:42:00,13.91,13.96,13.91,13.96,4933.0,BUR +2023-09-29 10:41:00,13.91,13.91,13.9,13.9,815.0,BUR +2023-09-29 10:39:00,13.9,13.9,13.9,13.9,292.0,BUR +2023-09-29 10:38:00,13.91,13.91,13.91,13.91,2073.0,BUR +2023-09-29 10:37:00,13.91,13.94,13.91,13.92,2706.0,BUR +2023-09-29 10:36:00,13.905,13.93,13.905,13.92,1750.0,BUR +2023-09-29 10:35:00,13.9,13.93,13.9,13.93,4985.0,BUR +2023-09-29 10:34:00,13.91,13.91,13.895,13.9,673.0,BUR +2023-09-29 10:32:00,13.86,13.9,13.86,13.885,4399.0,BUR +2023-09-29 10:31:00,13.87,13.87,13.85,13.86,2445.0,BUR +2023-09-29 10:30:00,13.88,13.89,13.88,13.89,700.0,BUR +2023-09-29 10:29:00,13.89,13.89,13.88,13.89,1400.0,BUR +2023-09-29 10:28:00,13.885,13.9,13.88,13.88,5651.0,BUR +2023-09-29 10:27:00,13.88,13.9,13.88,13.9,700.0,BUR +2023-09-29 10:26:00,13.85,13.88,13.85,13.88,4274.0,BUR +2023-09-29 10:25:00,13.85,13.86,13.85,13.86,949.0,BUR +2023-09-29 10:24:00,13.88,13.88,13.865,13.87,1017.0,BUR +2023-09-29 10:23:00,13.86,13.88,13.86,13.88,1013.0,BUR +2023-09-29 10:22:00,13.878,13.878,13.86,13.87,1377.0,BUR +2023-09-29 10:21:00,13.85,13.87,13.85,13.87,3199.0,BUR +2023-09-29 10:19:00,13.87,13.87,13.87,13.87,208.0,BUR +2023-09-29 10:17:00,13.88,13.88,13.87,13.87,540.0,BUR +2023-09-29 10:16:00,13.86,13.87,13.86,13.87,2788.0,BUR +2023-09-29 10:14:00,13.86,13.87,13.86,13.87,2647.0,BUR +2023-09-29 10:13:00,13.85,13.85,13.85,13.85,1014.0,BUR +2023-09-29 10:11:00,13.85,13.86,13.85,13.86,660.0,BUR +2023-09-29 10:10:00,13.86,13.86,13.86,13.86,316.0,BUR +2023-09-29 10:09:00,13.86,13.87,13.85,13.85,740.0,BUR +2023-09-29 10:08:00,13.85,13.859,13.85,13.85,2000.0,BUR +2023-09-29 10:07:00,13.86,13.86,13.83,13.86,3094.0,BUR +2023-09-29 10:06:00,13.87,13.87,13.86,13.865,1560.0,BUR +2023-09-29 10:05:00,13.87,13.89,13.86,13.88,4000.0,BUR +2023-09-29 10:03:00,13.87,13.87,13.87,13.87,300.0,BUR +2023-09-29 10:02:00,13.86,13.86,13.86,13.86,3560.0,BUR +2023-09-29 10:01:00,13.88,13.88,13.87,13.88,325.0,BUR +2023-09-29 09:59:00,13.85,13.85,13.85,13.85,417.0,BUR +2023-09-29 09:58:00,13.85,13.874,13.85,13.874,4116.0,BUR +2023-09-29 09:57:00,13.83,13.85,13.83,13.85,200.0,BUR +2023-09-29 09:56:00,13.84,13.85,13.83,13.84,1247.0,BUR +2023-09-29 09:55:00,13.84,13.84,13.84,13.84,1476.0,BUR +2023-09-29 09:54:00,13.84,13.84,13.84,13.84,248.0,BUR +2023-09-29 09:51:00,13.83,13.85,13.81,13.84,6322.0,BUR +2023-09-29 09:50:00,13.81,13.81,13.8,13.81,1580.0,BUR +2023-09-29 09:49:00,13.85,13.85,13.82,13.84,442.0,BUR +2023-09-29 09:46:00,13.85,13.85,13.85,13.85,502.0,BUR +2023-09-29 09:45:00,13.88,13.89,13.85,13.85,1758.0,BUR +2023-09-29 09:44:00,13.89,13.9,13.89,13.9,5051.0,BUR +2023-09-29 09:43:00,13.9,13.9,13.88,13.89,2126.0,BUR +2023-09-29 09:42:00,13.94,13.95,13.94,13.95,1200.0,BUR +2023-09-29 09:40:00,13.9,13.95,13.9,13.93,5785.0,BUR +2023-09-29 09:36:00,13.9,13.93,13.89,13.89,700.0,BUR +2023-09-29 09:35:00,13.88,13.92,13.87,13.92,3189.0,BUR +2023-09-29 09:31:00,13.87,13.91,13.86,13.87,8980.0,BUR +2023-09-29 09:30:00,13.87,13.87,13.8,13.8,4649.0,BUR +2023-09-29 09:28:00,13.83,13.84,13.83,13.84,739.0,BUR +2023-09-29 09:26:00,13.81,13.81,13.81,13.81,222.0,BUR +2023-09-29 09:23:00,13.81,13.81,13.81,13.81,14.0,BUR +2023-09-29 09:20:00,13.83,13.83,13.83,13.83,100.0,BUR +2023-09-29 09:19:00,13.83,13.83,13.83,13.83,123.0,BUR +2023-09-29 09:07:00,13.86,13.86,13.85,13.85,2310.0,BUR +2023-09-29 09:01:00,13.899,13.899,13.899,13.899,23.0,BUR +2023-09-29 08:58:00,13.86,13.86,13.85,13.85,959.0,BUR +2023-09-29 08:53:00,13.91,13.91,13.91,13.91,90.0,BUR +2023-09-29 08:47:00,13.86,13.86,13.85,13.85,2254.0,BUR +2023-09-29 08:45:00,13.84,13.86,13.84,13.85,7666.0,BUR +2023-09-29 08:42:00,13.86,13.86,13.86,13.86,100.0,BUR +2023-09-29 08:26:00,13.83,13.83,13.83,13.83,100.0,BUR +2023-09-29 08:00:00,13.9,13.9,13.9,13.9,100.0,BUR diff --git a/data/BUSE_2023_10_21.csv b/data/BUSE_2023_10_21.csv new file mode 100644 index 000000000..bb44bad6f --- /dev/null +++ b/data/BUSE_2023_10_21.csv @@ -0,0 +1,1967 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 16:04:00,18.96,18.96,18.96,18.96,1.0,BUSE +2023-10-20 16:02:00,18.98,18.98,18.98,18.98,5456.0,BUSE +2023-10-20 16:01:00,18.98,18.98,18.98,18.98,4775.0,BUSE +2023-10-20 16:00:00,18.98,18.98,18.98,18.98,81638.0,BUSE +2023-10-20 15:59:00,19.015,19.02,18.98,18.98,5217.0,BUSE +2023-10-20 15:58:00,19.025,19.025,19.02,19.02,1330.0,BUSE +2023-10-20 15:57:00,19.025,19.03,19.02,19.03,313.0,BUSE +2023-10-20 15:56:00,19.03,19.03,19.02,19.025,1302.0,BUSE +2023-10-20 15:55:00,19.02,19.03,19.0,19.03,2373.0,BUSE +2023-10-20 15:54:00,19.02,19.02,19.015,19.015,319.0,BUSE +2023-10-20 15:53:00,19.05,19.05,19.02,19.03,1255.0,BUSE +2023-10-20 15:52:00,19.04,19.05,19.04,19.05,1419.0,BUSE +2023-10-20 15:51:00,19.02,19.03,19.02,19.03,411.0,BUSE +2023-10-20 15:50:00,19.03,19.03,19.01,19.03,508.0,BUSE +2023-10-20 15:49:00,19.06,19.07,19.06,19.06,879.0,BUSE +2023-10-20 15:47:00,19.02,19.03,19.02,19.03,1082.0,BUSE +2023-10-20 15:46:00,19.02,19.025,19.02,19.025,518.0,BUSE +2023-10-20 15:45:00,19.01,19.02,19.01,19.02,604.0,BUSE +2023-10-20 15:41:00,19.0,19.0,19.0,19.0,553.0,BUSE +2023-10-20 15:40:00,19.0,19.0,19.0,19.0,435.0,BUSE +2023-10-20 15:35:00,19.02,19.02,19.02,19.02,361.0,BUSE +2023-10-20 15:33:00,19.01,19.01,19.01,19.01,120.0,BUSE +2023-10-20 15:32:00,19.01,19.01,19.01,19.01,275.0,BUSE +2023-10-20 15:31:00,19.03,19.04,19.027,19.03,1431.0,BUSE +2023-10-20 15:27:00,19.04,19.04,19.04,19.04,313.0,BUSE +2023-10-20 15:25:00,19.03,19.03,19.03,19.03,400.0,BUSE +2023-10-20 15:24:00,19.07,19.07,19.07,19.07,213.0,BUSE +2023-10-20 15:19:00,19.13,19.13,19.13,19.13,310.0,BUSE +2023-10-20 15:18:00,19.129,19.129,19.129,19.129,400.0,BUSE +2023-10-20 15:11:00,19.12,19.14,19.12,19.14,730.0,BUSE +2023-10-20 15:09:00,19.11,19.11,19.11,19.11,390.0,BUSE +2023-10-20 15:07:00,19.12,19.12,19.12,19.12,108.0,BUSE +2023-10-20 15:05:00,19.08,19.1,19.08,19.1,667.0,BUSE +2023-10-20 15:04:00,19.09,19.09,19.09,19.09,228.0,BUSE +2023-10-20 15:02:00,19.11,19.11,19.11,19.11,171.0,BUSE +2023-10-20 14:57:00,19.1,19.1,19.1,19.1,237.0,BUSE +2023-10-20 14:55:00,19.1,19.11,19.1,19.11,245.0,BUSE +2023-10-20 14:52:00,19.11,19.11,19.11,19.11,120.0,BUSE +2023-10-20 14:51:00,19.09,19.09,19.09,19.09,497.0,BUSE +2023-10-20 14:45:00,19.11,19.11,19.11,19.11,117.0,BUSE +2023-10-20 14:38:00,19.11,19.11,19.11,19.11,159.0,BUSE +2023-10-20 14:35:00,19.125,19.13,19.125,19.13,200.0,BUSE +2023-10-20 14:31:00,19.09,19.09,19.09,19.09,427.0,BUSE +2023-10-20 14:28:00,19.1,19.1,19.1,19.1,100.0,BUSE +2023-10-20 14:27:00,19.09,19.09,19.09,19.09,366.0,BUSE +2023-10-20 14:19:00,19.07,19.07,19.07,19.07,389.0,BUSE +2023-10-20 14:17:00,19.06,19.06,19.06,19.06,491.0,BUSE +2023-10-20 14:14:00,19.09,19.09,19.09,19.09,146.0,BUSE +2023-10-20 14:10:00,19.11,19.11,19.11,19.11,144.0,BUSE +2023-10-20 14:09:00,19.19,19.19,19.15,19.15,749.0,BUSE +2023-10-20 14:04:00,19.215,19.215,19.215,19.215,200.0,BUSE +2023-10-20 14:03:00,19.21,19.21,19.21,19.21,224.0,BUSE +2023-10-20 14:01:00,19.25,19.25,19.23,19.23,2299.0,BUSE +2023-10-20 13:58:00,19.22,19.22,19.22,19.22,417.0,BUSE +2023-10-20 13:54:00,19.2,19.2,19.2,19.2,674.0,BUSE +2023-10-20 13:49:00,19.22,19.22,19.22,19.22,114.0,BUSE +2023-10-20 13:46:00,19.25,19.25,19.25,19.25,186.0,BUSE +2023-10-20 13:40:00,19.23,19.23,19.23,19.23,150.0,BUSE +2023-10-20 13:39:00,19.21,19.21,19.21,19.21,372.0,BUSE +2023-10-20 13:36:00,19.22,19.22,19.22,19.22,177.0,BUSE +2023-10-20 13:35:00,19.23,19.23,19.23,19.23,286.0,BUSE +2023-10-20 13:32:00,19.24,19.24,19.24,19.24,189.0,BUSE +2023-10-20 13:31:00,19.24,19.24,19.24,19.24,102.0,BUSE +2023-10-20 13:27:00,19.24,19.24,19.24,19.24,437.0,BUSE +2023-10-20 13:24:00,19.24,19.247,19.24,19.247,298.0,BUSE +2023-10-20 13:23:00,19.24,19.24,19.24,19.24,100.0,BUSE +2023-10-20 13:22:00,19.245,19.245,19.245,19.245,108.0,BUSE +2023-10-20 13:21:00,19.23,19.24,19.23,19.24,358.0,BUSE +2023-10-20 13:19:00,19.2,19.2,19.2,19.2,108.0,BUSE +2023-10-20 13:12:00,19.14,19.14,19.14,19.14,408.0,BUSE +2023-10-20 13:05:00,19.16,19.16,19.16,19.16,300.0,BUSE +2023-10-20 12:57:00,19.18,19.18,19.18,19.18,106.0,BUSE +2023-10-20 12:55:00,19.17,19.17,19.17,19.17,451.0,BUSE +2023-10-20 12:46:00,19.16,19.16,19.16,19.16,100.0,BUSE +2023-10-20 12:45:00,19.15,19.18,19.15,19.18,551.0,BUSE +2023-10-20 12:43:00,19.13,19.13,19.13,19.13,105.0,BUSE +2023-10-20 12:34:00,19.13,19.13,19.13,19.13,421.0,BUSE +2023-10-20 12:28:00,19.11,19.11,19.11,19.11,108.0,BUSE +2023-10-20 12:26:00,19.11,19.11,19.09,19.09,481.0,BUSE +2023-10-20 12:25:00,19.13,19.13,19.12,19.12,1018.0,BUSE +2023-10-20 12:21:00,19.09,19.11,19.09,19.11,625.0,BUSE +2023-10-20 12:15:00,19.065,19.065,19.065,19.065,102.0,BUSE +2023-10-20 12:02:00,19.1,19.1,19.1,19.1,277.0,BUSE +2023-10-20 11:56:00,19.18,19.18,19.15,19.15,1049.0,BUSE +2023-10-20 11:55:00,19.18,19.18,19.18,19.18,121.0,BUSE +2023-10-20 11:51:00,19.16,19.16,19.16,19.16,102.0,BUSE +2023-10-20 11:50:00,19.13,19.16,19.13,19.16,706.0,BUSE +2023-10-20 11:48:00,19.09,19.09,19.09,19.09,282.0,BUSE +2023-10-20 11:40:00,19.1,19.1,19.1,19.1,321.0,BUSE +2023-10-20 11:39:00,19.08,19.08,19.08,19.08,483.0,BUSE +2023-10-20 11:38:00,19.04,19.04,19.04,19.04,100.0,BUSE +2023-10-20 11:35:00,19.07,19.07,19.07,19.07,100.0,BUSE +2023-10-20 11:31:00,19.06,19.06,19.06,19.06,411.0,BUSE +2023-10-20 11:30:00,19.08,19.08,19.08,19.08,234.0,BUSE +2023-10-20 11:24:00,19.09,19.09,19.09,19.09,632.0,BUSE +2023-10-20 11:23:00,19.08,19.08,19.08,19.08,101.0,BUSE +2023-10-20 11:21:00,19.09,19.09,19.09,19.09,798.0,BUSE +2023-10-20 11:19:00,19.115,19.115,19.115,19.115,122.0,BUSE +2023-10-20 11:17:00,19.1,19.1,19.1,19.1,130.0,BUSE +2023-10-20 11:16:00,19.11,19.11,19.11,19.11,182.0,BUSE +2023-10-20 11:13:00,19.125,19.125,19.125,19.125,103.0,BUSE +2023-10-20 11:12:00,19.13,19.13,19.13,19.13,107.0,BUSE +2023-10-20 11:10:00,19.11,19.11,19.11,19.11,102.0,BUSE +2023-10-20 10:57:00,19.09,19.09,19.09,19.09,588.0,BUSE +2023-10-20 10:54:00,19.07,19.07,19.07,19.07,186.0,BUSE +2023-10-20 10:51:00,19.125,19.125,19.125,19.125,276.0,BUSE +2023-10-20 10:48:00,19.12,19.12,19.12,19.12,316.0,BUSE +2023-10-20 10:46:00,19.06,19.09,19.06,19.09,961.0,BUSE +2023-10-20 10:41:00,19.06,19.06,19.06,19.06,164.0,BUSE +2023-10-20 10:37:00,19.06,19.06,19.06,19.06,256.0,BUSE +2023-10-20 10:31:00,18.99,18.99,18.99,18.99,100.0,BUSE +2023-10-20 10:28:00,18.96,18.98,18.96,18.98,689.0,BUSE +2023-10-20 10:24:00,18.92,18.92,18.92,18.92,268.0,BUSE +2023-10-20 10:23:00,18.93,18.95,18.93,18.95,815.0,BUSE +2023-10-20 10:20:00,18.9,18.9,18.9,18.9,131.0,BUSE +2023-10-20 10:19:00,18.92,18.92,18.92,18.92,277.0,BUSE +2023-10-20 10:07:00,18.945,18.945,18.945,18.945,371.0,BUSE +2023-10-20 10:06:00,19.0,19.0,19.0,19.0,226.0,BUSE +2023-10-20 09:59:00,19.1,19.1,19.1,19.1,132.0,BUSE +2023-10-20 09:53:00,19.14,19.14,19.13,19.13,390.0,BUSE +2023-10-20 09:52:00,19.19,19.19,19.19,19.19,257.0,BUSE +2023-10-20 09:49:00,19.19,19.19,19.19,19.19,590.0,BUSE +2023-10-20 09:43:00,19.07,19.07,19.07,19.07,163.0,BUSE +2023-10-20 09:41:00,19.13,19.13,19.13,19.13,102.0,BUSE +2023-10-20 09:40:00,19.16,19.16,19.11,19.135,1124.0,BUSE +2023-10-20 09:37:00,19.24,19.24,19.24,19.24,387.0,BUSE +2023-10-20 09:36:00,19.22,19.28,19.22,19.28,456.0,BUSE +2023-10-20 09:32:00,19.29,19.29,19.26,19.26,833.0,BUSE +2023-10-20 09:30:00,19.38,19.38,19.38,19.38,19064.0,BUSE +2023-10-20 09:29:00,19.36,19.37,19.36,19.37,157.0,BUSE +2023-10-19 16:11:00,18.95,18.95,18.95,18.95,50.0,BUSE +2023-10-19 16:04:00,18.95,18.95,18.95,18.95,1.0,BUSE +2023-10-19 16:02:00,19.33,19.33,19.33,19.33,2678.0,BUSE +2023-10-19 16:01:00,19.33,19.33,19.33,19.33,1167.0,BUSE +2023-10-19 16:00:00,19.35,19.35,19.33,19.33,54044.0,BUSE +2023-10-19 15:59:00,19.34,19.36,19.34,19.35,2693.0,BUSE +2023-10-19 15:57:00,19.355,19.37,19.355,19.37,445.0,BUSE +2023-10-19 15:56:00,19.355,19.355,19.355,19.355,304.0,BUSE +2023-10-19 15:55:00,19.33,19.35,19.33,19.35,1607.0,BUSE +2023-10-19 15:54:00,19.34,19.347,19.34,19.347,701.0,BUSE +2023-10-19 15:53:00,19.34,19.34,19.31,19.315,1584.0,BUSE +2023-10-19 15:52:00,19.33,19.34,19.33,19.34,375.0,BUSE +2023-10-19 15:51:00,19.35,19.35,19.34,19.34,862.0,BUSE +2023-10-19 15:50:00,19.35,19.35,19.34,19.35,406.0,BUSE +2023-10-19 15:49:00,19.35,19.35,19.35,19.35,244.0,BUSE +2023-10-19 15:47:00,19.3,19.31,19.3,19.31,1187.0,BUSE +2023-10-19 15:46:00,19.3,19.3,19.29,19.29,789.0,BUSE +2023-10-19 15:45:00,19.3,19.305,19.299,19.305,888.0,BUSE +2023-10-19 15:44:00,19.3,19.3,19.3,19.3,535.0,BUSE +2023-10-19 15:42:00,19.3,19.3,19.3,19.3,399.0,BUSE +2023-10-19 15:41:00,19.29,19.29,19.29,19.29,350.0,BUSE +2023-10-19 15:39:00,19.31,19.31,19.31,19.31,308.0,BUSE +2023-10-19 15:38:00,19.31,19.328,19.31,19.328,688.0,BUSE +2023-10-19 15:36:00,19.3,19.3,19.3,19.3,893.0,BUSE +2023-10-19 15:33:00,19.31,19.31,19.302,19.302,490.0,BUSE +2023-10-19 15:32:00,19.34,19.34,19.33,19.33,597.0,BUSE +2023-10-19 15:31:00,19.34,19.345,19.34,19.345,337.0,BUSE +2023-10-19 15:30:00,19.34,19.34,19.34,19.34,553.0,BUSE +2023-10-19 15:29:00,19.335,19.34,19.335,19.34,284.0,BUSE +2023-10-19 15:28:00,19.34,19.34,19.34,19.34,340.0,BUSE +2023-10-19 15:27:00,19.349,19.35,19.35,19.35,352.0,BUSE +2023-10-19 15:22:00,19.35,19.35,19.35,19.35,225.0,BUSE +2023-10-19 15:21:00,19.35,19.35,19.35,19.35,124.0,BUSE +2023-10-19 15:19:00,19.335,19.35,19.335,19.35,402.0,BUSE +2023-10-19 15:18:00,19.33,19.33,19.33,19.33,372.0,BUSE +2023-10-19 15:17:00,19.32,19.32,19.32,19.32,100.0,BUSE +2023-10-19 15:14:00,19.31,19.31,19.31,19.31,478.0,BUSE +2023-10-19 15:09:00,19.35,19.35,19.34,19.34,419.0,BUSE +2023-10-19 15:08:00,19.34,19.34,19.34,19.34,100.0,BUSE +2023-10-19 15:06:00,19.34,19.34,19.34,19.34,250.0,BUSE +2023-10-19 15:04:00,19.34,19.34,19.34,19.34,305.0,BUSE +2023-10-19 15:02:00,19.33,19.33,19.33,19.33,982.0,BUSE +2023-10-19 15:00:00,19.33,19.33,19.33,19.33,143.0,BUSE +2023-10-19 14:57:00,19.32,19.35,19.32,19.35,1163.0,BUSE +2023-10-19 14:56:00,19.31,19.31,19.31,19.31,101.0,BUSE +2023-10-19 14:54:00,19.325,19.325,19.325,19.325,196.0,BUSE +2023-10-19 14:48:00,19.325,19.325,19.325,19.325,100.0,BUSE +2023-10-19 14:39:00,19.35,19.35,19.35,19.35,151.0,BUSE +2023-10-19 14:22:00,19.43,19.43,19.43,19.43,112.0,BUSE +2023-10-19 14:14:00,19.44,19.44,19.44,19.44,102.0,BUSE +2023-10-19 14:12:00,19.46,19.46,19.46,19.46,132.0,BUSE +2023-10-19 14:02:00,19.46,19.46,19.46,19.46,202.0,BUSE +2023-10-19 13:46:00,19.45,19.45,19.45,19.45,235.0,BUSE +2023-10-19 13:45:00,19.45,19.46,19.45,19.46,551.0,BUSE +2023-10-19 13:39:00,19.42,19.42,19.42,19.42,163.0,BUSE +2023-10-19 13:34:00,19.49,19.49,19.49,19.49,108.0,BUSE +2023-10-19 13:33:00,19.5,19.5,19.5,19.5,119.0,BUSE +2023-10-19 13:32:00,19.52,19.52,19.52,19.52,159.0,BUSE +2023-10-19 13:27:00,19.53,19.53,19.53,19.53,162.0,BUSE +2023-10-19 13:23:00,19.51,19.51,19.51,19.51,116.0,BUSE +2023-10-19 13:18:00,19.54,19.54,19.53,19.53,362.0,BUSE +2023-10-19 13:17:00,19.54,19.54,19.54,19.54,245.0,BUSE +2023-10-19 13:16:00,19.53,19.54,19.53,19.54,241.0,BUSE +2023-10-19 13:11:00,19.52,19.52,19.52,19.52,195.0,BUSE +2023-10-19 13:07:00,19.55,19.55,19.55,19.55,567.0,BUSE +2023-10-19 13:06:00,19.53,19.53,19.53,19.53,100.0,BUSE +2023-10-19 12:44:00,19.445,19.445,19.445,19.445,147.0,BUSE +2023-10-19 12:37:00,19.43,19.43,19.43,19.43,166.0,BUSE +2023-10-19 12:34:00,19.48,19.495,19.48,19.49,1231.0,BUSE +2023-10-19 12:21:00,19.63,19.64,19.63,19.64,251.0,BUSE +2023-10-19 12:20:00,19.6,19.6,19.6,19.6,280.0,BUSE +2023-10-19 12:04:00,19.59,19.59,19.585,19.585,526.0,BUSE +2023-10-19 12:03:00,19.58,19.62,19.58,19.62,916.0,BUSE +2023-10-19 12:00:00,19.42,19.51,19.42,19.51,1202.0,BUSE +2023-10-19 11:53:00,19.46,19.46,19.46,19.46,399.0,BUSE +2023-10-19 11:48:00,19.46,19.46,19.46,19.46,449.0,BUSE +2023-10-19 11:43:00,19.431,19.445,19.431,19.445,1037.0,BUSE +2023-10-19 11:42:00,19.45,19.45,19.45,19.45,212.0,BUSE +2023-10-19 11:37:00,19.44,19.44,19.43,19.43,525.0,BUSE +2023-10-19 11:35:00,19.48,19.48,19.44,19.44,829.0,BUSE +2023-10-19 11:32:00,19.44,19.44,19.44,19.44,205.0,BUSE +2023-10-19 11:19:00,19.44,19.44,19.44,19.44,134.0,BUSE +2023-10-19 11:16:00,19.45,19.45,19.45,19.45,332.0,BUSE +2023-10-19 11:12:00,19.46,19.46,19.46,19.46,301.0,BUSE +2023-10-19 11:03:00,19.46,19.46,19.46,19.46,179.0,BUSE +2023-10-19 11:02:00,19.44,19.44,19.44,19.44,107.0,BUSE +2023-10-19 10:46:00,19.4,19.41,19.4,19.41,213.0,BUSE +2023-10-19 10:39:00,19.4,19.4,19.4,19.4,325.0,BUSE +2023-10-19 10:26:00,19.49,19.49,19.49,19.49,108.0,BUSE +2023-10-19 10:23:00,19.47,19.49,19.47,19.49,428.0,BUSE +2023-10-19 10:14:00,19.44,19.44,19.44,19.44,132.0,BUSE +2023-10-19 09:56:00,19.43,19.43,19.43,19.43,905.0,BUSE +2023-10-19 09:53:00,19.42,19.42,19.4,19.4,441.0,BUSE +2023-10-19 09:48:00,19.48,19.48,19.48,19.48,148.0,BUSE +2023-10-19 09:47:00,19.47,19.47,19.46,19.46,704.0,BUSE +2023-10-19 09:44:00,19.47,19.47,19.45,19.45,215.0,BUSE +2023-10-19 09:35:00,19.302,19.302,19.302,19.302,500.0,BUSE +2023-10-19 09:30:00,19.36,19.36,19.29,19.29,1352.0,BUSE +2023-10-18 16:04:00,19.054,19.054,19.053,19.053,1.0,BUSE +2023-10-18 16:01:00,19.34,19.34,19.339,19.339,3607.0,BUSE +2023-10-18 16:00:00,19.34,19.34,19.339,19.339,68444.0,BUSE +2023-10-18 15:59:00,19.35,19.36,19.339,19.339,3533.0,BUSE +2023-10-18 15:58:00,19.35,19.365,19.349,19.359,2883.0,BUSE +2023-10-18 15:57:00,19.35,19.35,19.344,19.349,1180.0,BUSE +2023-10-18 15:56:00,19.34,19.35,19.339,19.344,1483.0,BUSE +2023-10-18 15:54:00,19.35,19.35,19.32,19.32,2965.0,BUSE +2023-10-18 15:53:00,19.36,19.36,19.349,19.349,1253.0,BUSE +2023-10-18 15:52:00,19.36,19.37,19.344,19.359,5680.0,BUSE +2023-10-18 15:51:00,19.37,19.37,19.369,19.369,210.0,BUSE +2023-10-18 15:50:00,19.35,19.36,19.349,19.359,1441.0,BUSE +2023-10-18 15:48:00,19.36,19.36,19.349,19.349,456.0,BUSE +2023-10-18 15:47:00,19.36,19.36,19.357,19.357,709.0,BUSE +2023-10-18 15:46:00,19.36,19.36,19.359,19.359,520.0,BUSE +2023-10-18 15:45:00,19.36,19.36,19.359,19.359,957.0,BUSE +2023-10-18 15:44:00,19.37,19.37,19.369,19.369,321.0,BUSE +2023-10-18 15:43:00,19.38,19.38,19.379,19.379,480.0,BUSE +2023-10-18 15:42:00,19.37,19.37,19.369,19.369,100.0,BUSE +2023-10-18 15:41:00,19.37,19.37,19.369,19.369,455.0,BUSE +2023-10-18 15:39:00,19.38,19.38,19.369,19.369,788.0,BUSE +2023-10-18 15:38:00,19.39,19.395,19.389,19.394,352.0,BUSE +2023-10-18 15:37:00,19.39,19.395,19.389,19.394,307.0,BUSE +2023-10-18 15:36:00,19.39,19.39,19.389,19.389,307.0,BUSE +2023-10-18 15:34:00,19.383,19.395,19.382,19.394,200.0,BUSE +2023-10-18 15:33:00,19.36,19.4,19.359,19.399,5105.0,BUSE +2023-10-18 15:31:00,19.37,19.37,19.369,19.369,530.0,BUSE +2023-10-18 15:30:00,19.37,19.38,19.369,19.379,315.0,BUSE +2023-10-18 15:29:00,19.36,19.37,19.359,19.369,1153.0,BUSE +2023-10-18 15:28:00,19.35,19.35,19.349,19.349,358.0,BUSE +2023-10-18 15:26:00,19.34,19.355,19.339,19.354,407.0,BUSE +2023-10-18 15:25:00,19.35,19.35,19.349,19.349,430.0,BUSE +2023-10-18 15:23:00,19.355,19.355,19.354,19.354,202.0,BUSE +2023-10-18 15:21:00,19.35,19.35,19.349,19.349,202.0,BUSE +2023-10-18 15:19:00,19.36,19.36,19.359,19.359,292.0,BUSE +2023-10-18 15:18:00,19.365,19.365,19.364,19.364,530.0,BUSE +2023-10-18 15:17:00,19.37,19.37,19.369,19.369,367.0,BUSE +2023-10-18 15:13:00,19.37,19.37,19.369,19.369,323.0,BUSE +2023-10-18 15:11:00,19.36,19.36,19.359,19.359,1266.0,BUSE +2023-10-18 15:10:00,19.345,19.36,19.344,19.359,852.0,BUSE +2023-10-18 15:08:00,19.345,19.345,19.344,19.344,165.0,BUSE +2023-10-18 15:07:00,19.34,19.34,19.339,19.339,516.0,BUSE +2023-10-18 15:03:00,19.37,19.37,19.359,19.359,644.0,BUSE +2023-10-18 15:00:00,19.39,19.39,19.389,19.389,444.0,BUSE +2023-10-18 14:52:00,19.409,19.409,19.409,19.409,403.0,BUSE +2023-10-18 14:51:00,19.4,19.404,19.399,19.404,554.0,BUSE +2023-10-18 14:44:00,19.409,19.409,19.409,19.409,684.0,BUSE +2023-10-18 14:42:00,19.4,19.4,19.399,19.399,211.0,BUSE +2023-10-18 14:41:00,19.419,19.419,19.418,19.418,180.0,BUSE +2023-10-18 14:39:00,19.419,19.419,19.418,19.418,103.0,BUSE +2023-10-18 14:36:00,19.429,19.429,19.428,19.428,180.0,BUSE +2023-10-18 14:35:00,19.439,19.439,19.438,19.438,256.0,BUSE +2023-10-18 14:30:00,19.456,19.459,19.455,19.458,515.0,BUSE +2023-10-18 14:28:00,19.426,19.439,19.425,19.438,593.0,BUSE +2023-10-18 14:27:00,19.429,19.429,19.409,19.409,1748.0,BUSE +2023-10-18 14:19:00,19.459,19.459,19.458,19.458,125.0,BUSE +2023-10-18 14:13:00,19.488,19.488,19.488,19.488,727.0,BUSE +2023-10-18 14:09:00,19.508,19.508,19.488,19.488,392.0,BUSE +2023-10-18 14:08:00,19.488,19.528,19.488,19.527,477.0,BUSE +2023-10-18 14:06:00,19.479,19.479,19.478,19.478,454.0,BUSE +2023-10-18 14:04:00,19.498,19.498,19.497,19.497,110.0,BUSE +2023-10-18 13:56:00,19.479,19.479,19.478,19.478,403.0,BUSE +2023-10-18 13:51:00,19.469,19.469,19.468,19.468,100.0,BUSE +2023-10-18 13:45:00,19.444,19.444,19.443,19.443,283.0,BUSE +2023-10-18 13:41:00,19.429,19.429,19.428,19.428,191.0,BUSE +2023-10-18 13:35:00,19.4,19.4,19.399,19.399,100.0,BUSE +2023-10-18 13:33:00,19.429,19.429,19.428,19.428,390.0,BUSE +2023-10-18 13:26:00,19.459,19.459,19.451,19.451,531.0,BUSE +2023-10-18 13:21:00,19.449,19.449,19.448,19.448,411.0,BUSE +2023-10-18 13:19:00,19.498,19.498,19.497,19.497,507.0,BUSE +2023-10-18 13:18:00,19.508,19.508,19.507,19.507,497.0,BUSE +2023-10-18 13:15:00,19.518,19.518,19.517,19.517,142.0,BUSE +2023-10-18 13:14:00,19.495,19.495,19.494,19.494,352.0,BUSE +2023-10-18 13:11:00,19.488,19.488,19.488,19.488,180.0,BUSE +2023-10-18 13:08:00,19.459,19.469,19.458,19.468,338.0,BUSE +2023-10-18 13:02:00,19.429,19.429,19.428,19.428,262.0,BUSE +2023-10-18 13:01:00,19.419,19.419,19.418,19.418,166.0,BUSE +2023-10-18 12:57:00,19.37,19.38,19.369,19.379,455.0,BUSE +2023-10-18 12:55:00,19.38,19.38,19.379,19.379,102.0,BUSE +2023-10-18 12:54:00,19.36,19.36,19.359,19.359,157.0,BUSE +2023-10-18 12:49:00,19.392,19.392,19.391,19.391,101.0,BUSE +2023-10-18 12:43:00,19.4,19.414,19.399,19.413,684.0,BUSE +2023-10-18 12:31:00,19.39,19.39,19.379,19.379,658.0,BUSE +2023-10-18 12:25:00,19.35,19.35,19.349,19.349,224.0,BUSE +2023-10-18 12:21:00,19.347,19.347,19.346,19.346,238.0,BUSE +2023-10-18 12:16:00,19.301,19.301,19.3,19.3,131.0,BUSE +2023-10-18 12:14:00,19.291,19.291,19.29,19.29,158.0,BUSE +2023-10-18 12:05:00,19.32,19.32,19.32,19.32,381.0,BUSE +2023-10-18 12:03:00,19.301,19.32,19.3,19.32,424.0,BUSE +2023-10-18 12:02:00,19.284,19.284,19.283,19.283,133.0,BUSE +2023-10-18 11:58:00,19.301,19.301,19.3,19.3,100.0,BUSE +2023-10-18 11:55:00,19.261,19.291,19.26,19.29,485.0,BUSE +2023-10-18 11:53:00,19.241,19.241,19.241,19.241,352.0,BUSE +2023-10-18 11:47:00,19.251,19.251,19.251,19.251,209.0,BUSE +2023-10-18 11:44:00,19.281,19.281,19.28,19.28,261.0,BUSE +2023-10-18 11:40:00,19.304,19.304,19.304,19.304,165.0,BUSE +2023-10-18 11:37:00,19.271,19.281,19.27,19.28,607.0,BUSE +2023-10-18 11:36:00,19.261,19.261,19.26,19.26,681.0,BUSE +2023-10-18 11:35:00,19.276,19.276,19.275,19.275,121.0,BUSE +2023-10-18 11:34:00,19.281,19.281,19.26,19.265,1177.0,BUSE +2023-10-18 11:27:00,19.34,19.34,19.339,19.339,258.0,BUSE +2023-10-18 11:26:00,19.341,19.341,19.34,19.34,583.0,BUSE +2023-10-18 11:23:00,19.32,19.32,19.32,19.32,310.0,BUSE +2023-10-18 11:19:00,19.317,19.33,19.316,19.33,345.0,BUSE +2023-10-18 11:11:00,19.348,19.348,19.347,19.347,518.0,BUSE +2023-10-18 11:03:00,19.38,19.38,19.379,19.379,336.0,BUSE +2023-10-18 10:52:00,19.395,19.395,19.394,19.394,268.0,BUSE +2023-10-18 10:45:00,19.409,19.449,19.409,19.448,660.0,BUSE +2023-10-18 10:32:00,19.439,19.459,19.438,19.458,498.0,BUSE +2023-10-18 10:31:00,19.436,19.436,19.435,19.435,171.0,BUSE +2023-10-18 10:26:00,19.464,19.464,19.463,19.463,433.0,BUSE +2023-10-18 10:22:00,19.479,19.479,19.478,19.478,361.0,BUSE +2023-10-18 10:19:00,19.449,19.449,19.448,19.448,258.0,BUSE +2023-10-18 10:09:00,19.409,19.409,19.409,19.409,207.0,BUSE +2023-10-18 10:06:00,19.429,19.429,19.428,19.428,330.0,BUSE +2023-10-18 10:03:00,19.38,19.38,19.379,19.379,350.0,BUSE +2023-10-18 09:42:00,19.518,19.518,19.517,19.517,102.0,BUSE +2023-10-18 09:40:00,19.429,19.429,19.428,19.428,102.0,BUSE +2023-10-18 09:30:00,19.508,19.508,19.507,19.507,671.0,BUSE +2023-10-18 04:15:00,20.249,20.249,20.248,20.248,1.0,BUSE +2023-10-17 16:05:00,19.271,19.271,19.27,19.27,1.0,BUSE +2023-10-17 16:03:00,19.655,19.655,19.654,19.654,5657.0,BUSE +2023-10-17 16:02:00,19.656,19.656,19.655,19.655,2231.0,BUSE +2023-10-17 16:01:00,19.656,19.656,19.655,19.655,553.0,BUSE +2023-10-17 16:00:00,19.661,19.661,19.655,19.655,109651.0,BUSE +2023-10-17 15:59:00,19.637,19.716,19.621,19.66,14551.0,BUSE +2023-10-17 15:58:00,19.637,19.637,19.636,19.636,490.0,BUSE +2023-10-17 15:57:00,19.646,19.646,19.636,19.636,1259.0,BUSE +2023-10-17 15:56:00,19.642,19.646,19.641,19.646,895.0,BUSE +2023-10-17 15:55:00,19.666,19.666,19.636,19.646,1006.0,BUSE +2023-10-17 15:54:00,19.686,19.696,19.685,19.695,1083.0,BUSE +2023-10-17 15:53:00,19.656,19.676,19.655,19.675,2370.0,BUSE +2023-10-17 15:52:00,19.671,19.671,19.665,19.665,747.0,BUSE +2023-10-17 15:51:00,19.671,19.671,19.67,19.67,360.0,BUSE +2023-10-17 15:50:00,19.681,19.681,19.665,19.665,1170.0,BUSE +2023-10-17 15:49:00,19.696,19.706,19.695,19.705,583.0,BUSE +2023-10-17 15:47:00,19.696,19.696,19.695,19.695,394.0,BUSE +2023-10-17 15:46:00,19.686,19.686,19.685,19.685,659.0,BUSE +2023-10-17 15:45:00,19.716,19.716,19.685,19.685,1446.0,BUSE +2023-10-17 15:43:00,19.725,19.725,19.725,19.725,1135.0,BUSE +2023-10-17 15:42:00,19.725,19.725,19.725,19.725,556.0,BUSE +2023-10-17 15:38:00,19.706,19.706,19.705,19.705,761.0,BUSE +2023-10-17 15:37:00,19.696,19.696,19.695,19.695,236.0,BUSE +2023-10-17 15:35:00,19.696,19.696,19.695,19.695,112.0,BUSE +2023-10-17 15:34:00,19.706,19.706,19.685,19.685,1697.0,BUSE +2023-10-17 15:33:00,19.716,19.716,19.715,19.715,344.0,BUSE +2023-10-17 15:32:00,19.725,19.725,19.725,19.725,240.0,BUSE +2023-10-17 15:30:00,19.706,19.716,19.705,19.715,513.0,BUSE +2023-10-17 15:28:00,19.686,19.696,19.685,19.695,339.0,BUSE +2023-10-17 15:25:00,19.686,19.686,19.685,19.685,330.0,BUSE +2023-10-17 15:23:00,19.676,19.676,19.675,19.675,131.0,BUSE +2023-10-17 15:20:00,19.656,19.656,19.655,19.655,516.0,BUSE +2023-10-17 15:19:00,19.646,19.646,19.646,19.646,223.0,BUSE +2023-10-17 15:17:00,19.646,19.646,19.646,19.646,562.0,BUSE +2023-10-17 15:15:00,19.637,19.637,19.636,19.636,104.0,BUSE +2023-10-17 15:14:00,19.637,19.637,19.636,19.636,110.0,BUSE +2023-10-17 15:11:00,19.622,19.622,19.621,19.621,134.0,BUSE +2023-10-17 15:10:00,19.627,19.627,19.626,19.626,285.0,BUSE +2023-10-17 15:09:00,19.656,19.656,19.636,19.636,2716.0,BUSE +2023-10-17 15:07:00,19.646,19.646,19.646,19.646,525.0,BUSE +2023-10-17 15:03:00,19.637,19.637,19.636,19.636,730.0,BUSE +2023-10-17 15:01:00,19.637,19.637,19.636,19.636,100.0,BUSE +2023-10-17 14:59:00,19.637,19.637,19.636,19.636,100.0,BUSE +2023-10-17 14:57:00,19.656,19.656,19.655,19.655,100.0,BUSE +2023-10-17 14:56:00,19.646,19.646,19.646,19.646,262.0,BUSE +2023-10-17 14:55:00,19.627,19.638,19.626,19.637,1459.0,BUSE +2023-10-17 14:54:00,19.656,19.656,19.646,19.646,901.0,BUSE +2023-10-17 14:53:00,19.676,19.676,19.675,19.675,354.0,BUSE +2023-10-17 14:50:00,19.716,19.716,19.715,19.715,100.0,BUSE +2023-10-17 14:47:00,19.725,19.725,19.725,19.725,190.0,BUSE +2023-10-17 14:45:00,19.765,19.775,19.715,19.715,1293.0,BUSE +2023-10-17 14:43:00,19.775,19.775,19.774,19.774,813.0,BUSE +2023-10-17 14:42:00,19.725,19.745,19.725,19.744,448.0,BUSE +2023-10-17 14:41:00,19.686,19.696,19.685,19.695,345.0,BUSE +2023-10-17 14:40:00,19.676,19.686,19.656,19.656,779.0,BUSE +2023-10-17 14:39:00,19.666,19.666,19.665,19.665,348.0,BUSE +2023-10-17 14:35:00,19.666,19.666,19.665,19.665,145.0,BUSE +2023-10-17 14:32:00,19.661,19.661,19.66,19.66,142.0,BUSE +2023-10-17 14:24:00,19.661,19.661,19.66,19.66,140.0,BUSE +2023-10-17 14:22:00,19.666,19.666,19.655,19.665,535.0,BUSE +2023-10-17 14:17:00,19.656,19.656,19.655,19.655,609.0,BUSE +2023-10-17 14:15:00,19.676,19.676,19.675,19.675,390.0,BUSE +2023-10-17 14:13:00,19.666,19.666,19.665,19.665,223.0,BUSE +2023-10-17 14:07:00,19.681,19.681,19.665,19.665,829.0,BUSE +2023-10-17 13:52:00,19.676,19.686,19.675,19.675,1394.0,BUSE +2023-10-17 13:48:00,19.676,19.691,19.675,19.69,200.0,BUSE +2023-10-17 13:46:00,19.691,19.691,19.69,19.69,179.0,BUSE +2023-10-17 13:43:00,19.691,19.691,19.69,19.69,233.0,BUSE +2023-10-17 13:41:00,19.706,19.706,19.705,19.705,400.0,BUSE +2023-10-17 13:37:00,19.666,19.666,19.665,19.665,132.0,BUSE +2023-10-17 13:36:00,19.686,19.686,19.685,19.685,101.0,BUSE +2023-10-17 13:33:00,19.681,19.681,19.68,19.68,136.0,BUSE +2023-10-17 13:30:00,19.725,19.735,19.725,19.734,335.0,BUSE +2023-10-17 13:24:00,19.755,19.755,19.754,19.754,100.0,BUSE +2023-10-17 13:19:00,19.75,19.75,19.749,19.749,100.0,BUSE +2023-10-17 13:18:00,19.8,19.8,19.725,19.734,19927.0,BUSE +2023-10-17 13:17:00,19.8,19.8,19.799,19.799,260.0,BUSE +2023-10-17 13:16:00,19.789,19.8,19.788,19.799,321.0,BUSE +2023-10-17 13:15:00,19.804,19.804,19.804,19.804,1071.0,BUSE +2023-10-17 13:14:00,19.79,19.79,19.789,19.789,325.0,BUSE +2023-10-17 13:12:00,19.79,19.79,19.789,19.789,100.0,BUSE +2023-10-17 13:10:00,19.785,19.785,19.784,19.784,487.0,BUSE +2023-10-17 12:58:00,19.745,19.745,19.744,19.744,493.0,BUSE +2023-10-17 12:56:00,19.795,19.795,19.794,19.794,472.0,BUSE +2023-10-17 12:41:00,19.785,19.785,19.784,19.784,361.0,BUSE +2023-10-17 12:40:00,19.755,19.765,19.754,19.764,324.0,BUSE +2023-10-17 12:37:00,19.775,19.775,19.774,19.774,220.0,BUSE +2023-10-17 12:33:00,19.839,19.839,19.838,19.838,279.0,BUSE +2023-10-17 12:29:00,19.844,19.844,19.843,19.843,578.0,BUSE +2023-10-17 12:28:00,19.824,19.824,19.823,19.823,344.0,BUSE +2023-10-17 12:26:00,19.814,19.814,19.813,19.813,297.0,BUSE +2023-10-17 12:23:00,19.785,19.79,19.784,19.789,504.0,BUSE +2023-10-17 12:22:00,19.755,19.755,19.754,19.754,158.0,BUSE +2023-10-17 12:20:00,19.755,19.775,19.754,19.774,573.0,BUSE +2023-10-17 12:18:00,19.735,19.735,19.734,19.734,136.0,BUSE +2023-10-17 12:12:00,19.735,19.745,19.734,19.744,312.0,BUSE +2023-10-17 12:10:00,19.725,19.725,19.725,19.725,374.0,BUSE +2023-10-17 12:07:00,19.735,19.735,19.734,19.734,343.0,BUSE +2023-10-17 12:02:00,19.735,19.735,19.734,19.734,200.0,BUSE +2023-10-17 12:00:00,19.735,19.735,19.734,19.734,100.0,BUSE +2023-10-17 11:55:00,19.725,19.725,19.705,19.715,675.0,BUSE +2023-10-17 11:51:00,19.745,19.745,19.744,19.744,168.0,BUSE +2023-10-17 11:49:00,19.735,19.735,19.734,19.734,100.0,BUSE +2023-10-17 11:47:00,19.73,19.73,19.73,19.73,113.0,BUSE +2023-10-17 11:46:00,19.725,19.725,19.725,19.725,435.0,BUSE +2023-10-17 11:44:00,19.74,19.74,19.725,19.725,321.0,BUSE +2023-10-17 11:43:00,19.755,19.755,19.754,19.754,438.0,BUSE +2023-10-17 11:41:00,19.716,19.725,19.715,19.725,371.0,BUSE +2023-10-17 11:39:00,19.696,19.696,19.695,19.695,436.0,BUSE +2023-10-17 11:35:00,19.646,19.646,19.626,19.626,604.0,BUSE +2023-10-17 11:29:00,19.617,19.617,19.596,19.596,519.0,BUSE +2023-10-17 11:23:00,19.567,19.567,19.567,19.567,121.0,BUSE +2023-10-17 11:22:00,19.587,19.587,19.586,19.586,327.0,BUSE +2023-10-17 11:21:00,19.558,19.558,19.557,19.557,500.0,BUSE +2023-10-17 11:15:00,19.518,19.528,19.517,19.527,618.0,BUSE +2023-10-17 11:12:00,19.498,19.498,19.497,19.497,560.0,BUSE +2023-10-17 11:06:00,19.498,19.508,19.497,19.507,377.0,BUSE +2023-10-17 11:04:00,19.449,19.449,19.448,19.448,446.0,BUSE +2023-10-17 11:02:00,19.434,19.434,19.433,19.433,134.0,BUSE +2023-10-17 10:55:00,19.419,19.419,19.418,19.418,563.0,BUSE +2023-10-17 10:54:00,19.409,19.409,19.399,19.399,383.0,BUSE +2023-10-17 10:50:00,19.39,19.39,19.389,19.389,248.0,BUSE +2023-10-17 10:47:00,19.39,19.39,19.389,19.389,428.0,BUSE +2023-10-17 10:45:00,19.38,19.38,19.379,19.379,177.0,BUSE +2023-10-17 10:42:00,19.37,19.37,19.359,19.359,596.0,BUSE +2023-10-17 10:38:00,19.39,19.39,19.389,19.389,175.0,BUSE +2023-10-17 10:36:00,19.36,19.36,19.359,19.359,165.0,BUSE +2023-10-17 10:35:00,19.35,19.35,19.349,19.349,259.0,BUSE +2023-10-17 10:34:00,19.34,19.34,19.339,19.339,144.0,BUSE +2023-10-17 10:30:00,19.37,19.37,19.369,19.369,122.0,BUSE +2023-10-17 10:28:00,19.37,19.37,19.369,19.369,174.0,BUSE +2023-10-17 10:19:00,19.404,19.404,19.404,19.404,108.0,BUSE +2023-10-17 10:17:00,19.429,19.429,19.428,19.428,288.0,BUSE +2023-10-17 10:16:00,19.409,19.409,19.409,19.409,116.0,BUSE +2023-10-17 10:13:00,19.4,19.409,19.399,19.409,671.0,BUSE +2023-10-17 10:11:00,19.39,19.39,19.389,19.389,215.0,BUSE +2023-10-17 10:08:00,19.36,19.36,19.359,19.359,1030.0,BUSE +2023-10-17 10:05:00,19.37,19.37,19.369,19.369,133.0,BUSE +2023-10-17 10:03:00,19.37,19.37,19.369,19.369,143.0,BUSE +2023-10-17 10:00:00,19.301,19.301,19.3,19.3,272.0,BUSE +2023-10-17 09:59:00,19.311,19.32,19.31,19.32,306.0,BUSE +2023-10-17 09:57:00,19.281,19.281,19.26,19.26,1122.0,BUSE +2023-10-17 09:53:00,19.301,19.301,19.3,19.3,100.0,BUSE +2023-10-17 09:52:00,19.271,19.32,19.27,19.32,1152.0,BUSE +2023-10-17 09:47:00,19.311,19.311,19.31,19.31,317.0,BUSE +2023-10-17 09:42:00,19.311,19.311,19.31,19.31,109.0,BUSE +2023-10-17 09:41:00,19.291,19.291,19.29,19.29,104.0,BUSE +2023-10-17 09:40:00,19.291,19.291,19.29,19.29,104.0,BUSE +2023-10-17 09:34:00,19.232,19.311,19.231,19.31,686.0,BUSE +2023-10-17 09:33:00,19.301,19.301,19.196,19.196,701.0,BUSE +2023-10-17 09:31:00,19.192,19.202,19.191,19.201,601.0,BUSE +2023-10-17 09:30:00,19.093,19.093,19.083,19.083,543.0,BUSE +2023-10-17 07:34:00,20.239,20.239,20.238,20.238,1.0,BUSE +2023-10-17 07:33:00,19.469,19.469,19.468,19.468,4.0,BUSE +2023-10-17 06:45:00,19.775,19.775,19.774,19.774,1.0,BUSE +2023-10-16 16:04:00,18.876,18.876,18.875,18.875,1.0,BUSE +2023-10-16 16:02:00,19.192,19.192,19.191,19.191,363.0,BUSE +2023-10-16 16:01:00,19.192,19.192,19.191,19.191,3624.0,BUSE +2023-10-16 16:00:00,19.202,19.202,19.191,19.191,66440.0,BUSE +2023-10-16 15:59:00,19.182,19.202,19.181,19.201,4874.0,BUSE +2023-10-16 15:58:00,19.192,19.192,19.181,19.181,866.0,BUSE +2023-10-16 15:57:00,19.192,19.192,19.181,19.191,1298.0,BUSE +2023-10-16 15:56:00,19.182,19.182,19.181,19.181,604.0,BUSE +2023-10-16 15:55:00,19.162,19.182,19.162,19.176,1072.0,BUSE +2023-10-16 15:54:00,19.182,19.182,19.152,19.162,1352.0,BUSE +2023-10-16 15:53:00,19.192,19.192,19.191,19.191,361.0,BUSE +2023-10-16 15:52:00,19.192,19.192,19.191,19.191,780.0,BUSE +2023-10-16 15:51:00,19.202,19.202,19.201,19.201,347.0,BUSE +2023-10-16 15:49:00,19.192,19.192,19.191,19.191,293.0,BUSE +2023-10-16 15:48:00,19.182,19.182,19.181,19.181,716.0,BUSE +2023-10-16 15:47:00,19.182,19.192,19.171,19.181,2111.0,BUSE +2023-10-16 15:46:00,19.17,19.172,19.169,19.171,683.0,BUSE +2023-10-16 15:45:00,19.162,19.172,19.156,19.162,2177.0,BUSE +2023-10-16 15:44:00,19.153,19.162,19.152,19.162,495.0,BUSE +2023-10-16 15:43:00,19.153,19.153,19.152,19.152,478.0,BUSE +2023-10-16 15:41:00,19.153,19.153,19.152,19.152,184.0,BUSE +2023-10-16 15:40:00,19.123,19.123,19.122,19.122,3396.0,BUSE +2023-10-16 15:39:00,19.123,19.123,19.122,19.122,1300.0,BUSE +2023-10-16 15:38:00,19.113,19.113,19.112,19.112,113.0,BUSE +2023-10-16 15:35:00,19.113,19.113,19.112,19.112,586.0,BUSE +2023-10-16 15:34:00,19.113,19.113,19.112,19.112,101.0,BUSE +2023-10-16 15:32:00,19.123,19.123,19.122,19.122,200.0,BUSE +2023-10-16 15:31:00,19.113,19.113,19.112,19.112,100.0,BUSE +2023-10-16 15:30:00,19.143,19.143,19.122,19.122,1849.0,BUSE +2023-10-16 15:21:00,19.093,19.103,19.092,19.102,284.0,BUSE +2023-10-16 15:16:00,19.083,19.083,19.083,19.083,218.0,BUSE +2023-10-16 15:15:00,19.064,19.064,19.063,19.063,274.0,BUSE +2023-10-16 15:14:00,19.064,19.074,19.063,19.073,770.0,BUSE +2023-10-16 15:13:00,19.067,19.074,19.066,19.073,563.0,BUSE +2023-10-16 15:01:00,19.074,19.074,19.073,19.073,567.0,BUSE +2023-10-16 15:00:00,19.083,19.083,19.083,19.083,322.0,BUSE +2023-10-16 14:57:00,19.092,19.092,19.091,19.091,100.0,BUSE +2023-10-16 14:54:00,19.088,19.088,19.088,19.088,100.0,BUSE +2023-10-16 14:52:00,19.083,19.083,19.083,19.083,264.0,BUSE +2023-10-16 14:45:00,19.074,19.074,19.073,19.073,145.0,BUSE +2023-10-16 14:44:00,19.074,19.074,19.073,19.073,1123.0,BUSE +2023-10-16 14:43:00,19.054,19.054,19.053,19.053,100.0,BUSE +2023-10-16 14:37:00,19.074,19.074,19.073,19.073,499.0,BUSE +2023-10-16 14:36:00,19.074,19.074,19.073,19.073,523.0,BUSE +2023-10-16 14:33:00,19.074,19.074,19.073,19.073,108.0,BUSE +2023-10-16 14:27:00,19.064,19.064,19.063,19.063,100.0,BUSE +2023-10-16 14:23:00,19.074,19.074,19.073,19.073,349.0,BUSE +2023-10-16 14:17:00,19.083,19.083,19.073,19.079,527.0,BUSE +2023-10-16 14:16:00,19.093,19.093,19.092,19.092,100.0,BUSE +2023-10-16 14:11:00,19.093,19.093,19.092,19.092,183.0,BUSE +2023-10-16 14:01:00,19.083,19.083,19.083,19.083,105.0,BUSE +2023-10-16 13:52:00,19.083,19.083,19.083,19.083,432.0,BUSE +2023-10-16 13:41:00,19.113,19.123,19.097,19.097,779.0,BUSE +2023-10-16 13:40:00,19.103,19.103,19.102,19.102,334.0,BUSE +2023-10-16 13:34:00,19.093,19.093,19.092,19.092,476.0,BUSE +2023-10-16 13:21:00,19.074,19.074,19.073,19.073,544.0,BUSE +2023-10-16 13:20:00,19.074,19.074,19.043,19.043,639.0,BUSE +2023-10-16 13:19:00,19.087,19.093,19.086,19.092,439.0,BUSE +2023-10-16 13:15:00,19.138,19.138,19.137,19.137,100.0,BUSE +2023-10-16 13:07:00,19.133,19.133,19.132,19.132,103.0,BUSE +2023-10-16 12:52:00,19.172,19.172,19.171,19.171,168.0,BUSE +2023-10-16 12:50:00,19.172,19.172,19.171,19.171,200.0,BUSE +2023-10-16 12:49:00,19.192,19.192,19.191,19.191,220.0,BUSE +2023-10-16 12:48:00,19.212,19.212,19.211,19.211,600.0,BUSE +2023-10-16 12:42:00,19.212,19.212,19.211,19.211,456.0,BUSE +2023-10-16 12:40:00,19.182,19.182,19.181,19.181,100.0,BUSE +2023-10-16 12:34:00,19.172,19.172,19.171,19.171,100.0,BUSE +2023-10-16 12:29:00,19.192,19.192,19.191,19.191,276.0,BUSE +2023-10-16 12:21:00,19.192,19.192,19.191,19.191,596.0,BUSE +2023-10-16 12:20:00,19.202,19.202,19.201,19.201,695.0,BUSE +2023-10-16 12:14:00,19.172,19.182,19.171,19.181,795.0,BUSE +2023-10-16 12:13:00,19.162,19.162,19.162,19.162,295.0,BUSE +2023-10-16 12:12:00,19.182,19.182,19.181,19.181,614.0,BUSE +2023-10-16 11:56:00,19.202,19.202,19.196,19.196,333.0,BUSE +2023-10-16 11:50:00,19.172,19.172,19.171,19.171,100.0,BUSE +2023-10-16 11:46:00,19.172,19.172,19.171,19.171,314.0,BUSE +2023-10-16 11:42:00,19.153,19.153,19.152,19.152,100.0,BUSE +2023-10-16 11:37:00,19.162,19.162,19.162,19.162,520.0,BUSE +2023-10-16 11:35:00,19.172,19.172,19.171,19.171,100.0,BUSE +2023-10-16 11:33:00,19.162,19.162,19.132,19.132,435.0,BUSE +2023-10-16 11:32:00,19.172,19.172,19.171,19.171,105.0,BUSE +2023-10-16 11:28:00,19.222,19.222,19.191,19.191,740.0,BUSE +2023-10-16 11:26:00,19.222,19.222,19.221,19.221,129.0,BUSE +2023-10-16 11:17:00,19.212,19.212,19.211,19.211,220.0,BUSE +2023-10-16 11:11:00,19.202,19.202,19.191,19.191,415.0,BUSE +2023-10-16 11:10:00,19.217,19.217,19.216,19.216,121.0,BUSE +2023-10-16 11:04:00,19.212,19.212,19.211,19.211,331.0,BUSE +2023-10-16 10:55:00,19.182,19.207,19.181,19.206,434.0,BUSE +2023-10-16 10:52:00,19.172,19.172,19.171,19.171,299.0,BUSE +2023-10-16 10:48:00,19.172,19.172,19.171,19.171,692.0,BUSE +2023-10-16 10:35:00,19.202,19.202,19.201,19.201,484.0,BUSE +2023-10-16 10:32:00,19.147,19.147,19.147,19.147,235.0,BUSE +2023-10-16 10:19:00,19.123,19.123,19.122,19.122,112.0,BUSE +2023-10-16 10:11:00,19.069,19.069,19.068,19.068,267.0,BUSE +2023-10-16 10:10:00,19.113,19.113,19.112,19.112,147.0,BUSE +2023-10-16 09:56:00,19.153,19.153,19.152,19.152,268.0,BUSE +2023-10-16 09:54:00,19.25,19.25,19.25,19.25,270.0,BUSE +2023-10-16 09:52:00,19.202,19.202,19.201,19.201,169.0,BUSE +2023-10-16 09:51:00,19.241,19.241,19.241,19.241,687.0,BUSE +2023-10-16 09:50:00,19.241,19.241,19.241,19.241,347.0,BUSE +2023-10-16 09:45:00,19.197,19.197,19.196,19.196,220.0,BUSE +2023-10-16 09:44:00,19.123,19.192,19.112,19.191,516.0,BUSE +2023-10-16 09:43:00,19.103,19.123,19.102,19.122,722.0,BUSE +2023-10-16 09:42:00,19.093,19.093,19.092,19.092,609.0,BUSE +2023-10-16 09:41:00,19.113,19.113,19.112,19.112,345.0,BUSE +2023-10-16 09:39:00,19.123,19.172,19.122,19.171,553.0,BUSE +2023-10-16 09:34:00,19.088,19.088,19.088,19.088,204.0,BUSE +2023-10-16 09:30:00,19.064,19.064,19.063,19.063,1094.0,BUSE +2023-10-16 09:29:00,19.044,19.044,19.043,19.043,90.0,BUSE +2023-10-13 16:20:00,18.846,18.846,18.846,18.846,1166.0,BUSE +2023-10-13 16:07:00,18.846,18.846,18.846,18.846,1282.0,BUSE +2023-10-13 16:02:00,18.846,18.846,18.846,18.846,2894.0,BUSE +2023-10-13 16:01:00,18.846,18.846,18.846,18.846,734.0,BUSE +2023-10-13 16:00:00,18.846,18.846,18.846,18.846,43052.0,BUSE +2023-10-13 15:59:00,18.856,18.866,18.836,18.846,4947.0,BUSE +2023-10-13 15:58:00,18.866,18.876,18.855,18.855,833.0,BUSE +2023-10-13 15:57:00,18.876,18.876,18.865,18.875,1184.0,BUSE +2023-10-13 15:56:00,18.866,18.876,18.865,18.865,810.0,BUSE +2023-10-13 15:55:00,18.866,18.866,18.855,18.855,405.0,BUSE +2023-10-13 15:54:00,18.876,18.876,18.855,18.875,1735.0,BUSE +2023-10-13 15:53:00,18.876,18.876,18.865,18.865,988.0,BUSE +2023-10-13 15:52:00,18.876,18.876,18.875,18.875,263.0,BUSE +2023-10-13 15:51:00,18.886,18.896,18.885,18.885,796.0,BUSE +2023-10-13 15:50:00,18.881,18.886,18.88,18.885,333.0,BUSE +2023-10-13 15:49:00,18.896,18.896,18.895,18.895,451.0,BUSE +2023-10-13 15:48:00,18.891,18.896,18.89,18.895,708.0,BUSE +2023-10-13 15:44:00,18.886,18.886,18.875,18.875,1345.0,BUSE +2023-10-13 15:43:00,18.896,18.896,18.895,18.895,156.0,BUSE +2023-10-13 15:42:00,18.891,18.891,18.885,18.885,608.0,BUSE +2023-10-13 15:41:00,18.886,18.886,18.885,18.885,224.0,BUSE +2023-10-13 15:40:00,18.886,18.886,18.885,18.885,137.0,BUSE +2023-10-13 15:39:00,18.876,18.886,18.875,18.885,642.0,BUSE +2023-10-13 15:36:00,18.876,18.876,18.875,18.875,205.0,BUSE +2023-10-13 15:35:00,18.876,18.876,18.875,18.875,175.0,BUSE +2023-10-13 15:34:00,18.911,18.911,18.875,18.875,1211.0,BUSE +2023-10-13 15:32:00,18.916,18.916,18.915,18.915,140.0,BUSE +2023-10-13 15:30:00,18.906,18.906,18.905,18.905,972.0,BUSE +2023-10-13 15:24:00,18.906,18.906,18.905,18.905,148.0,BUSE +2023-10-13 15:23:00,18.906,18.906,18.895,18.895,552.0,BUSE +2023-10-13 15:16:00,18.916,18.916,18.915,18.915,105.0,BUSE +2023-10-13 15:12:00,18.945,18.945,18.944,18.944,124.0,BUSE +2023-10-13 15:11:00,18.935,18.935,18.934,18.934,101.0,BUSE +2023-10-13 15:07:00,18.935,18.94,18.934,18.939,521.0,BUSE +2023-10-13 15:06:00,18.945,18.945,18.915,18.915,1114.0,BUSE +2023-10-13 14:59:00,18.955,18.955,18.954,18.954,261.0,BUSE +2023-10-13 14:53:00,18.945,18.945,18.944,18.944,149.0,BUSE +2023-10-13 14:50:00,18.935,18.935,18.934,18.934,215.0,BUSE +2023-10-13 14:47:00,18.925,18.925,18.925,18.925,101.0,BUSE +2023-10-13 14:46:00,18.916,18.916,18.915,18.915,101.0,BUSE +2023-10-13 14:44:00,18.925,18.925,18.925,18.925,133.0,BUSE +2023-10-13 14:43:00,18.925,18.925,18.925,18.925,100.0,BUSE +2023-10-13 14:42:00,18.935,18.945,18.934,18.944,279.0,BUSE +2023-10-13 14:40:00,18.935,18.935,18.934,18.934,200.0,BUSE +2023-10-13 14:36:00,18.945,18.945,18.925,18.925,330.0,BUSE +2023-10-13 14:30:00,18.911,18.965,18.911,18.964,851.0,BUSE +2023-10-13 14:28:00,18.946,18.946,18.946,18.946,722.0,BUSE +2023-10-13 14:26:00,18.935,18.935,18.929,18.929,454.0,BUSE +2023-10-13 14:13:00,18.935,18.935,18.934,18.934,190.0,BUSE +2023-10-13 14:11:00,18.925,18.925,18.925,18.925,218.0,BUSE +2023-10-13 14:05:00,18.906,18.906,18.905,18.905,482.0,BUSE +2023-10-13 14:04:00,18.886,18.886,18.885,18.885,311.0,BUSE +2023-10-13 14:03:00,18.886,18.886,18.885,18.885,225.0,BUSE +2023-10-13 13:59:00,18.876,18.876,18.875,18.875,100.0,BUSE +2023-10-13 13:55:00,18.916,18.916,18.915,18.915,144.0,BUSE +2023-10-13 13:54:00,18.886,18.886,18.885,18.885,299.0,BUSE +2023-10-13 13:47:00,18.916,18.916,18.915,18.915,133.0,BUSE +2023-10-13 13:46:00,18.906,18.906,18.905,18.905,182.0,BUSE +2023-10-13 13:43:00,18.935,18.935,18.934,18.934,353.0,BUSE +2023-10-13 13:42:00,18.916,18.916,18.915,18.915,510.0,BUSE +2023-10-13 13:40:00,18.886,18.886,18.885,18.885,109.0,BUSE +2023-10-13 13:36:00,18.876,18.876,18.846,18.846,720.0,BUSE +2023-10-13 13:34:00,18.896,18.896,18.895,18.895,100.0,BUSE +2023-10-13 13:31:00,18.886,18.886,18.885,18.885,115.0,BUSE +2023-10-13 13:30:00,18.881,18.881,18.88,18.88,100.0,BUSE +2023-10-13 13:23:00,18.896,18.906,18.895,18.905,283.0,BUSE +2023-10-13 13:22:00,18.911,18.911,18.91,18.91,223.0,BUSE +2023-10-13 13:21:00,18.911,18.911,18.91,18.91,367.0,BUSE +2023-10-13 13:16:00,18.925,18.925,18.925,18.925,236.0,BUSE +2023-10-13 13:14:00,18.916,18.916,18.915,18.915,114.0,BUSE +2023-10-13 13:13:00,18.906,18.925,18.895,18.895,1931.0,BUSE +2023-10-13 13:12:00,18.925,18.925,18.925,18.925,138.0,BUSE +2023-10-13 13:09:00,18.925,18.925,18.925,18.925,110.0,BUSE +2023-10-13 13:06:00,18.92,18.92,18.92,18.92,100.0,BUSE +2023-10-13 12:50:00,18.925,18.925,18.895,18.895,652.0,BUSE +2023-10-13 12:49:00,18.97,18.97,18.969,18.969,163.0,BUSE +2023-10-13 12:48:00,18.975,18.975,18.974,18.974,100.0,BUSE +2023-10-13 12:46:00,18.975,18.975,18.944,18.944,338.0,BUSE +2023-10-13 12:45:00,19.004,19.004,19.004,19.004,456.0,BUSE +2023-10-13 12:44:00,19.029,19.029,19.028,19.028,100.0,BUSE +2023-10-13 12:17:00,19.014,19.014,19.013,19.013,241.0,BUSE +2023-10-13 12:08:00,19.014,19.014,19.013,19.013,218.0,BUSE +2023-10-13 12:03:00,19.034,19.034,19.033,19.033,112.0,BUSE +2023-10-13 11:56:00,19.029,19.029,19.028,19.028,100.0,BUSE +2023-10-13 11:54:00,19.029,19.044,19.028,19.043,200.0,BUSE +2023-10-13 11:52:00,19.029,19.029,19.028,19.028,214.0,BUSE +2023-10-13 11:51:00,19.044,19.054,19.043,19.053,450.0,BUSE +2023-10-13 11:49:00,19.039,19.039,19.038,19.038,100.0,BUSE +2023-10-13 11:35:00,19.014,19.014,19.013,19.013,304.0,BUSE +2023-10-13 11:29:00,19.044,19.044,19.043,19.043,210.0,BUSE +2023-10-13 11:21:00,19.034,19.034,19.033,19.033,442.0,BUSE +2023-10-13 11:12:00,19.004,19.004,19.004,19.004,111.0,BUSE +2023-10-13 11:09:00,18.995,19.032,18.994,19.031,306.0,BUSE +2023-10-13 11:03:00,19.054,19.054,19.053,19.053,399.0,BUSE +2023-10-13 11:01:00,19.064,19.064,19.063,19.063,467.0,BUSE +2023-10-13 10:59:00,19.099,19.099,19.098,19.098,106.0,BUSE +2023-10-13 10:54:00,19.093,19.093,19.092,19.092,102.0,BUSE +2023-10-13 10:48:00,19.044,19.044,19.043,19.043,100.0,BUSE +2023-10-13 10:42:00,18.995,18.995,18.994,18.994,158.0,BUSE +2023-10-13 10:40:00,19.004,19.014,18.994,19.013,577.0,BUSE +2023-10-13 10:31:00,19.074,19.074,19.073,19.073,156.0,BUSE +2023-10-13 10:29:00,19.064,19.064,19.063,19.063,100.0,BUSE +2023-10-13 10:15:00,19.143,19.143,19.142,19.142,203.0,BUSE +2023-10-13 10:09:00,19.162,19.162,19.162,19.162,204.0,BUSE +2023-10-13 10:03:00,19.093,19.093,19.092,19.092,100.0,BUSE +2023-10-13 10:02:00,19.123,19.123,19.122,19.122,134.0,BUSE +2023-10-13 09:52:00,19.212,19.222,19.211,19.211,735.0,BUSE +2023-10-13 09:51:00,19.192,19.192,19.191,19.191,222.0,BUSE +2023-10-13 09:45:00,19.241,19.271,19.241,19.26,934.0,BUSE +2023-10-13 09:43:00,19.271,19.271,19.27,19.27,833.0,BUSE +2023-10-13 09:41:00,19.34,19.35,19.339,19.349,210.0,BUSE +2023-10-13 09:30:00,19.39,19.39,19.389,19.389,408.0,BUSE +2023-10-12 16:20:00,19.222,19.222,19.221,19.221,1320.0,BUSE +2023-10-12 16:05:00,18.886,18.886,18.885,18.885,1.0,BUSE +2023-10-12 16:03:00,19.222,19.222,19.221,19.221,704.0,BUSE +2023-10-12 16:02:00,19.222,19.222,19.221,19.221,341.0,BUSE +2023-10-12 16:01:00,19.222,19.222,19.221,19.221,123.0,BUSE +2023-10-12 16:00:00,19.202,19.222,19.201,19.221,55519.0,BUSE +2023-10-12 15:59:00,19.202,19.222,19.201,19.201,3114.0,BUSE +2023-10-12 15:58:00,19.222,19.222,19.221,19.221,248.0,BUSE +2023-10-12 15:57:00,19.207,19.222,19.206,19.221,739.0,BUSE +2023-10-12 15:56:00,19.212,19.212,19.201,19.211,1003.0,BUSE +2023-10-12 15:54:00,19.222,19.222,19.221,19.221,346.0,BUSE +2023-10-12 15:53:00,19.212,19.222,19.211,19.221,745.0,BUSE +2023-10-12 15:51:00,19.222,19.241,19.221,19.241,1485.0,BUSE +2023-10-12 15:50:00,19.222,19.222,19.221,19.221,1395.0,BUSE +2023-10-12 15:48:00,19.207,19.212,19.206,19.211,524.0,BUSE +2023-10-12 15:47:00,19.182,19.192,19.179,19.191,980.0,BUSE +2023-10-12 15:46:00,19.162,19.162,19.162,19.162,139.0,BUSE +2023-10-12 15:45:00,19.169,19.169,19.162,19.162,2600.0,BUSE +2023-10-12 15:44:00,19.208,19.208,19.152,19.152,3811.0,BUSE +2023-10-12 15:43:00,19.192,19.192,19.191,19.191,655.0,BUSE +2023-10-12 15:42:00,19.192,19.192,19.191,19.191,324.0,BUSE +2023-10-12 15:40:00,19.202,19.202,19.201,19.201,536.0,BUSE +2023-10-12 15:38:00,19.197,19.202,19.181,19.201,1340.0,BUSE +2023-10-12 15:36:00,19.209,19.209,19.201,19.201,383.0,BUSE +2023-10-12 15:33:00,19.202,19.202,19.201,19.201,699.0,BUSE +2023-10-12 15:31:00,19.192,19.202,19.191,19.201,831.0,BUSE +2023-10-12 15:26:00,19.182,19.182,19.181,19.181,259.0,BUSE +2023-10-12 15:25:00,19.182,19.182,19.181,19.181,338.0,BUSE +2023-10-12 15:21:00,19.18,19.18,19.171,19.171,402.0,BUSE +2023-10-12 15:18:00,19.162,19.162,19.162,19.162,437.0,BUSE +2023-10-12 15:13:00,19.162,19.162,19.162,19.162,689.0,BUSE +2023-10-12 15:10:00,19.162,19.162,19.154,19.154,290.0,BUSE +2023-10-12 15:08:00,19.153,19.162,19.152,19.162,900.0,BUSE +2023-10-12 14:54:00,19.153,19.153,19.152,19.152,253.0,BUSE +2023-10-12 14:51:00,19.153,19.153,19.152,19.152,102.0,BUSE +2023-10-12 14:43:00,19.113,19.113,19.112,19.112,328.0,BUSE +2023-10-12 14:41:00,19.108,19.108,19.107,19.107,267.0,BUSE +2023-10-12 14:34:00,19.093,19.093,19.092,19.092,194.0,BUSE +2023-10-12 14:29:00,19.093,19.113,19.076,19.083,2006.0,BUSE +2023-10-12 14:22:00,19.054,19.064,19.053,19.063,587.0,BUSE +2023-10-12 14:18:00,19.044,19.044,19.043,19.043,473.0,BUSE +2023-10-12 14:11:00,19.064,19.064,19.063,19.063,100.0,BUSE +2023-10-12 14:10:00,19.044,19.044,19.043,19.043,118.0,BUSE +2023-10-12 14:05:00,19.064,19.064,19.063,19.063,100.0,BUSE +2023-10-12 13:57:00,19.054,19.054,19.053,19.053,114.0,BUSE +2023-10-12 13:53:00,19.083,19.083,19.083,19.083,100.0,BUSE +2023-10-12 13:47:00,19.083,19.083,19.083,19.083,226.0,BUSE +2023-10-12 13:46:00,19.093,19.093,19.092,19.092,130.0,BUSE +2023-10-12 13:35:00,19.093,19.093,19.092,19.092,102.0,BUSE +2023-10-12 13:32:00,19.128,19.128,19.127,19.127,167.0,BUSE +2023-10-12 13:31:00,19.133,19.133,19.132,19.132,151.0,BUSE +2023-10-12 13:30:00,19.113,19.113,19.112,19.112,111.0,BUSE +2023-10-12 13:29:00,19.133,19.133,19.132,19.132,171.0,BUSE +2023-10-12 13:25:00,19.153,19.153,19.152,19.152,302.0,BUSE +2023-10-12 13:21:00,19.143,19.153,19.142,19.152,427.0,BUSE +2023-10-12 13:20:00,19.143,19.143,19.142,19.142,116.0,BUSE +2023-10-12 13:16:00,19.113,19.123,19.102,19.122,1610.0,BUSE +2023-10-12 13:08:00,19.143,19.143,19.092,19.092,578.0,BUSE +2023-10-12 13:03:00,19.162,19.162,19.142,19.142,424.0,BUSE +2023-10-12 13:01:00,19.182,19.192,19.181,19.191,437.0,BUSE +2023-10-12 12:40:00,19.153,19.153,19.152,19.152,218.0,BUSE +2023-10-12 12:37:00,19.162,19.162,19.162,19.162,100.0,BUSE +2023-10-12 12:31:00,19.153,19.153,19.152,19.152,581.0,BUSE +2023-10-12 12:26:00,19.157,19.157,19.156,19.156,776.0,BUSE +2023-10-12 12:25:00,19.196,19.196,19.195,19.195,289.0,BUSE +2023-10-12 12:16:00,19.202,19.202,19.201,19.201,209.0,BUSE +2023-10-12 12:15:00,19.153,19.153,19.132,19.132,557.0,BUSE +2023-10-12 12:02:00,19.093,19.093,19.092,19.092,338.0,BUSE +2023-10-12 12:00:00,19.083,19.108,19.083,19.107,2028.0,BUSE +2023-10-12 11:40:00,19.123,19.123,19.112,19.112,514.0,BUSE +2023-10-12 11:36:00,19.143,19.143,19.142,19.142,239.0,BUSE +2023-10-12 11:35:00,19.162,19.162,19.162,19.162,472.0,BUSE +2023-10-12 11:22:00,19.123,19.123,19.122,19.122,244.0,BUSE +2023-10-12 11:20:00,19.123,19.123,19.122,19.122,210.0,BUSE +2023-10-12 11:17:00,19.153,19.153,19.142,19.142,264.0,BUSE +2023-10-12 11:15:00,19.172,19.172,19.171,19.171,257.0,BUSE +2023-10-12 11:11:00,19.158,19.172,19.157,19.171,640.0,BUSE +2023-10-12 11:01:00,19.172,19.172,19.171,19.171,153.0,BUSE +2023-10-12 10:56:00,19.148,19.182,19.132,19.181,2071.0,BUSE +2023-10-12 10:51:00,19.148,19.148,19.147,19.147,104.0,BUSE +2023-10-12 10:50:00,19.133,19.133,19.132,19.132,208.0,BUSE +2023-10-12 10:47:00,19.158,19.177,19.157,19.176,3635.0,BUSE +2023-10-12 10:39:00,19.143,19.143,19.112,19.112,263.0,BUSE +2023-10-12 10:26:00,19.083,19.083,19.083,19.083,237.0,BUSE +2023-10-12 10:19:00,19.044,19.044,19.043,19.043,836.0,BUSE +2023-10-12 10:11:00,18.995,18.995,18.994,18.994,135.0,BUSE +2023-10-12 10:05:00,19.024,19.024,19.023,19.023,239.0,BUSE +2023-10-12 10:04:00,19.029,19.029,19.028,19.028,117.0,BUSE +2023-10-12 09:58:00,19.093,19.093,19.092,19.092,1024.0,BUSE +2023-10-12 09:38:00,19.093,19.093,19.083,19.083,475.0,BUSE +2023-10-12 09:30:00,19.291,19.291,19.26,19.26,420.0,BUSE +2023-10-11 16:52:00,18.916,18.916,18.915,18.915,20.0,BUSE +2023-10-11 16:20:00,19.271,19.271,19.27,19.27,512.0,BUSE +2023-10-11 16:04:00,18.975,18.975,18.974,18.974,1.0,BUSE +2023-10-11 16:02:00,19.271,19.271,19.27,19.27,3393.0,BUSE +2023-10-11 16:01:00,19.271,19.271,19.27,19.27,892.0,BUSE +2023-10-11 16:00:00,19.281,19.281,19.27,19.27,35749.0,BUSE +2023-10-11 15:59:00,19.296,19.296,19.27,19.28,4401.0,BUSE +2023-10-11 15:57:00,19.301,19.301,19.3,19.3,323.0,BUSE +2023-10-11 15:56:00,19.281,19.301,19.28,19.3,874.0,BUSE +2023-10-11 15:55:00,19.281,19.291,19.28,19.29,743.0,BUSE +2023-10-11 15:54:00,19.281,19.281,19.278,19.28,617.0,BUSE +2023-10-11 15:52:00,19.271,19.271,19.27,19.27,191.0,BUSE +2023-10-11 15:51:00,19.251,19.261,19.25,19.26,737.0,BUSE +2023-10-11 15:49:00,19.261,19.261,19.26,19.26,562.0,BUSE +2023-10-11 15:48:00,19.271,19.271,19.27,19.27,300.0,BUSE +2023-10-11 15:47:00,19.261,19.261,19.26,19.26,254.0,BUSE +2023-10-11 15:43:00,19.271,19.271,19.27,19.27,355.0,BUSE +2023-10-11 15:40:00,19.291,19.291,19.285,19.285,452.0,BUSE +2023-10-11 15:39:00,19.281,19.291,19.28,19.29,979.0,BUSE +2023-10-11 15:38:00,19.251,19.271,19.25,19.27,923.0,BUSE +2023-10-11 15:36:00,19.241,19.241,19.241,19.241,1959.0,BUSE +2023-10-11 15:35:00,19.241,19.246,19.241,19.246,705.0,BUSE +2023-10-11 15:34:00,19.241,19.246,19.241,19.246,553.0,BUSE +2023-10-11 15:32:00,19.256,19.256,19.255,19.255,304.0,BUSE +2023-10-11 15:30:00,19.251,19.251,19.25,19.25,354.0,BUSE +2023-10-11 15:28:00,19.261,19.261,19.26,19.26,137.0,BUSE +2023-10-11 15:25:00,19.261,19.261,19.26,19.26,152.0,BUSE +2023-10-11 15:20:00,19.271,19.271,19.27,19.27,318.0,BUSE +2023-10-11 15:15:00,19.291,19.291,19.29,19.29,108.0,BUSE +2023-10-11 15:14:00,19.301,19.301,19.3,19.3,330.0,BUSE +2023-10-11 15:12:00,19.32,19.32,19.32,19.32,600.0,BUSE +2023-10-11 15:11:00,19.33,19.335,19.325,19.33,998.0,BUSE +2023-10-11 15:10:00,19.321,19.325,19.32,19.325,779.0,BUSE +2023-10-11 15:09:00,19.325,19.325,19.325,19.325,142.0,BUSE +2023-10-11 15:07:00,19.32,19.32,19.32,19.32,412.0,BUSE +2023-10-11 14:59:00,19.32,19.32,19.32,19.32,119.0,BUSE +2023-10-11 14:57:00,19.32,19.32,19.31,19.31,1766.0,BUSE +2023-10-11 14:56:00,19.32,19.32,19.32,19.32,200.0,BUSE +2023-10-11 14:55:00,19.335,19.335,19.32,19.33,1475.0,BUSE +2023-10-11 14:54:00,19.32,19.33,19.32,19.33,400.0,BUSE +2023-10-11 14:53:00,19.312,19.312,19.311,19.311,243.0,BUSE +2023-10-11 14:49:00,19.301,19.301,19.3,19.3,105.0,BUSE +2023-10-11 14:31:00,19.301,19.301,19.3,19.3,108.0,BUSE +2023-10-11 14:29:00,19.286,19.286,19.285,19.285,159.0,BUSE +2023-10-11 14:27:00,19.301,19.301,19.298,19.298,439.0,BUSE +2023-10-11 14:24:00,19.311,19.311,19.31,19.31,102.0,BUSE +2023-10-11 14:20:00,19.301,19.301,19.3,19.3,485.0,BUSE +2023-10-11 14:14:00,19.291,19.291,19.29,19.29,101.0,BUSE +2023-10-11 14:13:00,19.291,19.291,19.29,19.29,369.0,BUSE +2023-10-11 14:09:00,19.271,19.271,19.27,19.27,533.0,BUSE +2023-10-11 14:07:00,19.261,19.261,19.26,19.26,203.0,BUSE +2023-10-11 14:04:00,19.271,19.271,19.27,19.27,159.0,BUSE +2023-10-11 14:00:00,19.261,19.261,19.26,19.26,221.0,BUSE +2023-10-11 13:51:00,19.241,19.241,19.241,19.241,355.0,BUSE +2023-10-11 13:46:00,19.222,19.222,19.221,19.221,138.0,BUSE +2023-10-11 13:43:00,19.212,19.212,19.211,19.211,585.0,BUSE +2023-10-11 13:41:00,19.232,19.232,19.231,19.231,102.0,BUSE +2023-10-11 13:38:00,19.212,19.212,19.211,19.211,100.0,BUSE +2023-10-11 13:36:00,19.212,19.222,19.211,19.221,677.0,BUSE +2023-10-11 13:33:00,19.212,19.212,19.211,19.211,194.0,BUSE +2023-10-11 13:32:00,19.182,19.202,19.181,19.201,2694.0,BUSE +2023-10-11 13:31:00,19.18,19.18,19.179,19.179,239.0,BUSE +2023-10-11 13:30:00,19.162,19.177,19.162,19.176,238.0,BUSE +2023-10-11 13:19:00,19.167,19.167,19.167,19.167,100.0,BUSE +2023-10-11 13:18:00,19.167,19.167,19.167,19.167,100.0,BUSE +2023-10-11 13:16:00,19.177,19.177,19.162,19.162,394.0,BUSE +2023-10-11 13:06:00,19.172,19.172,19.171,19.171,178.0,BUSE +2023-10-11 13:00:00,19.143,19.162,19.142,19.162,425.0,BUSE +2023-10-11 12:52:00,19.103,19.103,19.102,19.102,500.0,BUSE +2023-10-11 12:43:00,19.123,19.123,19.122,19.122,105.0,BUSE +2023-10-11 12:36:00,19.133,19.133,19.132,19.132,276.0,BUSE +2023-10-11 12:35:00,19.113,19.113,19.112,19.112,101.0,BUSE +2023-10-11 12:31:00,19.143,19.143,19.142,19.142,447.0,BUSE +2023-10-11 12:22:00,19.182,19.182,19.181,19.181,158.0,BUSE +2023-10-11 12:14:00,19.222,19.222,19.221,19.221,307.0,BUSE +2023-10-11 12:06:00,19.232,19.232,19.231,19.231,270.0,BUSE +2023-10-11 12:03:00,19.232,19.232,19.231,19.231,239.0,BUSE +2023-10-11 12:01:00,19.241,19.241,19.241,19.241,232.0,BUSE +2023-10-11 12:00:00,19.24,19.24,19.239,19.239,678.0,BUSE +2023-10-11 11:58:00,19.241,19.241,19.241,19.241,134.0,BUSE +2023-10-11 11:57:00,19.241,19.241,19.241,19.241,724.0,BUSE +2023-10-11 11:45:00,19.251,19.251,19.25,19.25,250.0,BUSE +2023-10-11 11:37:00,19.241,19.241,19.241,19.241,166.0,BUSE +2023-10-11 11:33:00,19.212,19.212,19.211,19.211,302.0,BUSE +2023-10-11 11:22:00,19.232,19.232,19.231,19.231,236.0,BUSE +2023-10-11 11:18:00,19.192,19.222,19.191,19.221,779.0,BUSE +2023-10-11 11:17:00,19.162,19.162,19.155,19.155,601.0,BUSE +2023-10-11 11:15:00,19.192,19.192,19.191,19.191,267.0,BUSE +2023-10-11 11:10:00,19.251,19.251,19.25,19.25,359.0,BUSE +2023-10-11 11:07:00,19.281,19.281,19.28,19.28,314.0,BUSE +2023-10-11 11:06:00,19.301,19.301,19.3,19.3,128.0,BUSE +2023-10-11 10:50:00,19.301,19.301,19.3,19.3,230.0,BUSE +2023-10-11 10:40:00,19.291,19.291,19.29,19.29,108.0,BUSE +2023-10-11 10:30:00,19.32,19.32,19.32,19.32,228.0,BUSE +2023-10-11 10:20:00,19.33,19.33,19.33,19.33,232.0,BUSE +2023-10-11 10:15:00,19.311,19.311,19.31,19.31,265.0,BUSE +2023-10-11 10:07:00,19.39,19.4,19.389,19.399,268.0,BUSE +2023-10-11 10:05:00,19.281,19.39,19.28,19.389,319.0,BUSE +2023-10-11 09:51:00,19.36,19.36,19.359,19.359,476.0,BUSE +2023-10-11 09:42:00,19.36,19.36,19.359,19.359,137.0,BUSE +2023-10-11 09:39:00,19.37,19.37,19.369,19.369,210.0,BUSE +2023-10-11 09:35:00,19.35,19.36,19.349,19.359,423.0,BUSE +2023-10-11 09:32:00,19.192,19.192,19.191,19.191,481.0,BUSE +2023-10-11 09:30:00,19.192,19.192,19.191,19.191,581.0,BUSE +2023-10-11 09:01:00,19.172,19.172,19.171,19.171,87.0,BUSE +2023-10-10 16:20:00,19.172,19.172,19.171,19.171,626.0,BUSE +2023-10-10 16:04:00,18.797,18.797,18.796,18.796,1.0,BUSE +2023-10-10 16:03:00,19.172,19.172,19.171,19.171,2569.0,BUSE +2023-10-10 16:02:00,19.172,19.172,19.171,19.171,1903.0,BUSE +2023-10-10 16:00:00,19.182,19.182,19.171,19.171,80534.0,BUSE +2023-10-10 15:59:00,19.182,19.192,19.162,19.181,3837.0,BUSE +2023-10-10 15:58:00,19.182,19.182,19.181,19.181,2360.0,BUSE +2023-10-10 15:56:00,19.182,19.182,19.181,19.181,163.0,BUSE +2023-10-10 15:55:00,19.162,19.182,19.162,19.181,1673.0,BUSE +2023-10-10 15:54:00,19.212,19.212,19.191,19.191,697.0,BUSE +2023-10-10 15:52:00,19.222,19.222,19.221,19.221,362.0,BUSE +2023-10-10 15:51:00,19.241,19.241,19.231,19.231,862.0,BUSE +2023-10-10 15:50:00,19.251,19.251,19.25,19.25,713.0,BUSE +2023-10-10 15:49:00,19.232,19.241,19.231,19.241,707.0,BUSE +2023-10-10 15:48:00,19.232,19.232,19.231,19.231,529.0,BUSE +2023-10-10 15:47:00,19.232,19.232,19.231,19.231,718.0,BUSE +2023-10-10 15:45:00,19.241,19.241,19.241,19.241,706.0,BUSE +2023-10-10 15:43:00,19.222,19.222,19.221,19.221,431.0,BUSE +2023-10-10 15:38:00,19.222,19.222,19.221,19.221,450.0,BUSE +2023-10-10 15:36:00,19.212,19.212,19.211,19.211,201.0,BUSE +2023-10-10 15:32:00,19.212,19.212,19.211,19.211,186.0,BUSE +2023-10-10 15:31:00,19.212,19.222,19.211,19.221,881.0,BUSE +2023-10-10 15:30:00,19.192,19.192,19.191,19.191,151.0,BUSE +2023-10-10 15:25:00,19.222,19.222,19.221,19.221,173.0,BUSE +2023-10-10 15:20:00,19.251,19.251,19.241,19.241,437.0,BUSE +2023-10-10 15:12:00,19.261,19.261,19.26,19.26,488.0,BUSE +2023-10-10 14:56:00,19.251,19.251,19.25,19.25,201.0,BUSE +2023-10-10 14:51:00,19.281,19.281,19.28,19.28,499.0,BUSE +2023-10-10 14:48:00,19.291,19.33,19.29,19.31,892.0,BUSE +2023-10-10 14:31:00,19.241,19.241,19.241,19.241,150.0,BUSE +2023-10-10 14:27:00,19.281,19.281,19.28,19.28,153.0,BUSE +2023-10-10 14:25:00,19.241,19.241,19.241,19.241,403.0,BUSE +2023-10-10 14:18:00,19.232,19.257,19.231,19.256,483.0,BUSE +2023-10-10 14:16:00,19.241,19.251,19.241,19.25,355.0,BUSE +2023-10-10 14:14:00,19.241,19.251,19.241,19.25,744.0,BUSE +2023-10-10 14:05:00,19.271,19.271,19.26,19.26,561.0,BUSE +2023-10-10 13:58:00,19.271,19.271,19.27,19.27,100.0,BUSE +2023-10-10 13:48:00,19.261,19.261,19.26,19.26,251.0,BUSE +2023-10-10 13:47:00,19.251,19.251,19.25,19.25,130.0,BUSE +2023-10-10 13:35:00,19.267,19.267,19.267,19.267,386.0,BUSE +2023-10-10 13:27:00,19.281,19.281,19.28,19.28,443.0,BUSE +2023-10-10 13:25:00,19.301,19.301,19.3,19.3,112.0,BUSE +2023-10-10 13:22:00,19.301,19.301,19.3,19.3,457.0,BUSE +2023-10-10 13:20:00,19.311,19.311,19.31,19.31,358.0,BUSE +2023-10-10 13:16:00,19.286,19.286,19.285,19.285,217.0,BUSE +2023-10-10 13:15:00,19.261,19.261,19.26,19.26,100.0,BUSE +2023-10-10 13:11:00,19.286,19.286,19.285,19.285,100.0,BUSE +2023-10-10 13:09:00,19.261,19.261,19.26,19.26,100.0,BUSE +2023-10-10 13:04:00,19.32,19.32,19.3,19.3,597.0,BUSE +2023-10-10 13:03:00,19.32,19.32,19.32,19.32,113.0,BUSE +2023-10-10 13:01:00,19.34,19.34,19.339,19.339,647.0,BUSE +2023-10-10 12:58:00,19.34,19.34,19.339,19.339,358.0,BUSE +2023-10-10 12:53:00,19.311,19.325,19.31,19.325,301.0,BUSE +2023-10-10 12:46:00,19.32,19.32,19.32,19.32,104.0,BUSE +2023-10-10 12:17:00,19.301,19.301,19.3,19.3,665.0,BUSE +2023-10-10 11:55:00,19.261,19.261,19.255,19.255,339.0,BUSE +2023-10-10 11:47:00,19.222,19.222,19.221,19.221,101.0,BUSE +2023-10-10 11:40:00,19.223,19.223,19.222,19.222,436.0,BUSE +2023-10-10 11:36:00,19.212,19.212,19.211,19.211,255.0,BUSE +2023-10-10 11:31:00,19.237,19.237,19.236,19.236,160.0,BUSE +2023-10-10 11:23:00,19.212,19.212,19.211,19.211,103.0,BUSE +2023-10-10 11:16:00,19.241,19.241,19.211,19.211,593.0,BUSE +2023-10-10 11:15:00,19.261,19.261,19.26,19.26,231.0,BUSE +2023-10-10 11:02:00,19.261,19.261,19.26,19.26,214.0,BUSE +2023-10-10 10:55:00,19.291,19.291,19.29,19.29,183.0,BUSE +2023-10-10 10:52:00,19.33,19.33,19.33,19.33,276.0,BUSE +2023-10-10 10:45:00,19.291,19.291,19.29,19.29,292.0,BUSE +2023-10-10 10:43:00,19.32,19.32,19.32,19.32,1063.0,BUSE +2023-10-10 10:42:00,19.34,19.34,19.339,19.339,233.0,BUSE +2023-10-10 10:29:00,19.33,19.33,19.33,19.33,202.0,BUSE +2023-10-10 10:21:00,19.38,19.38,19.379,19.379,130.0,BUSE +2023-10-10 10:05:00,19.232,19.232,19.231,19.231,252.0,BUSE +2023-10-10 10:03:00,19.232,19.232,19.231,19.231,120.0,BUSE +2023-10-10 10:02:00,19.222,19.222,19.211,19.211,217.0,BUSE +2023-10-10 10:01:00,19.232,19.241,19.231,19.241,391.0,BUSE +2023-10-10 10:00:00,19.251,19.251,19.25,19.25,592.0,BUSE +2023-10-10 09:59:00,19.291,19.291,19.28,19.28,557.0,BUSE +2023-10-10 09:55:00,19.33,19.33,19.33,19.33,308.0,BUSE +2023-10-10 09:54:00,19.291,19.291,19.29,19.29,641.0,BUSE +2023-10-10 09:50:00,19.35,19.35,19.349,19.349,381.0,BUSE +2023-10-10 09:49:00,19.281,19.281,19.28,19.28,203.0,BUSE +2023-10-10 09:48:00,19.34,19.36,19.3,19.3,1789.0,BUSE +2023-10-10 09:46:00,19.36,19.4,19.359,19.379,550.0,BUSE +2023-10-10 09:45:00,19.469,19.469,19.468,19.468,227.0,BUSE +2023-10-10 09:44:00,19.38,19.38,19.379,19.379,102.0,BUSE +2023-10-10 09:38:00,19.429,19.429,19.428,19.428,547.0,BUSE +2023-10-10 09:30:00,19.182,19.182,19.181,19.181,478.0,BUSE +2023-10-09 16:04:00,18.846,18.846,18.846,18.846,1.0,BUSE +2023-10-09 16:01:00,19.162,19.162,19.162,19.162,3263.0,BUSE +2023-10-09 16:00:00,19.172,19.172,19.162,19.162,95242.0,BUSE +2023-10-09 15:59:00,19.153,19.172,19.132,19.171,3943.0,BUSE +2023-10-09 15:58:00,19.143,19.162,19.142,19.152,1850.0,BUSE +2023-10-09 15:57:00,19.133,19.133,19.132,19.132,1533.0,BUSE +2023-10-09 15:56:00,19.143,19.143,19.132,19.142,764.0,BUSE +2023-10-09 15:55:00,19.123,19.133,19.122,19.132,1527.0,BUSE +2023-10-09 15:54:00,19.133,19.133,19.112,19.112,886.0,BUSE +2023-10-09 15:52:00,19.123,19.133,19.122,19.132,931.0,BUSE +2023-10-09 15:51:00,19.133,19.133,19.132,19.132,496.0,BUSE +2023-10-09 15:50:00,19.133,19.143,19.122,19.142,947.0,BUSE +2023-10-09 15:49:00,19.143,19.143,19.132,19.132,556.0,BUSE +2023-10-09 15:48:00,19.138,19.138,19.132,19.132,368.0,BUSE +2023-10-09 15:47:00,19.133,19.133,19.132,19.132,231.0,BUSE +2023-10-09 15:46:00,19.133,19.148,19.132,19.147,741.0,BUSE +2023-10-09 15:44:00,19.123,19.133,19.122,19.127,1429.0,BUSE +2023-10-09 15:43:00,19.133,19.133,19.132,19.132,152.0,BUSE +2023-10-09 15:41:00,19.153,19.153,19.132,19.132,496.0,BUSE +2023-10-09 15:40:00,19.143,19.143,19.142,19.142,262.0,BUSE +2023-10-09 15:38:00,19.153,19.162,19.152,19.162,431.0,BUSE +2023-10-09 15:35:00,19.172,19.172,19.171,19.171,122.0,BUSE +2023-10-09 15:34:00,19.182,19.182,19.181,19.181,384.0,BUSE +2023-10-09 15:33:00,19.192,19.192,19.191,19.191,234.0,BUSE +2023-10-09 15:32:00,19.202,19.202,19.201,19.201,348.0,BUSE +2023-10-09 15:28:00,19.222,19.222,19.221,19.221,285.0,BUSE +2023-10-09 15:24:00,19.222,19.232,19.221,19.231,1120.0,BUSE +2023-10-09 15:13:00,19.232,19.232,19.216,19.216,494.0,BUSE +2023-10-09 15:12:00,19.222,19.241,19.221,19.241,468.0,BUSE +2023-10-09 15:11:00,19.232,19.232,19.231,19.231,286.0,BUSE +2023-10-09 15:08:00,19.232,19.232,19.231,19.231,407.0,BUSE +2023-10-09 15:05:00,19.212,19.241,19.211,19.241,419.0,BUSE +2023-10-09 15:02:00,19.239,19.239,19.238,19.238,486.0,BUSE +2023-10-09 15:01:00,19.227,19.251,19.226,19.25,2014.0,BUSE +2023-10-09 15:00:00,19.241,19.241,19.231,19.231,516.0,BUSE +2023-10-09 14:59:00,19.237,19.237,19.236,19.236,200.0,BUSE +2023-10-09 14:58:00,19.241,19.241,19.241,19.241,265.0,BUSE +2023-10-09 14:55:00,19.241,19.251,19.241,19.241,859.0,BUSE +2023-10-09 14:53:00,19.241,19.251,19.241,19.241,946.0,BUSE +2023-10-09 14:52:00,19.241,19.241,19.241,19.241,375.0,BUSE +2023-10-09 14:51:00,19.246,19.246,19.246,19.246,100.0,BUSE +2023-10-09 14:47:00,19.241,19.241,19.241,19.241,100.0,BUSE +2023-10-09 14:46:00,19.261,19.261,19.26,19.26,470.0,BUSE +2023-10-09 14:43:00,19.271,19.271,19.27,19.27,326.0,BUSE +2023-10-09 14:40:00,19.261,19.261,19.26,19.26,366.0,BUSE +2023-10-09 14:38:00,19.241,19.241,19.241,19.241,266.0,BUSE +2023-10-09 14:33:00,19.271,19.271,19.27,19.27,359.0,BUSE +2023-10-09 14:31:00,19.291,19.291,19.29,19.29,904.0,BUSE +2023-10-09 14:28:00,19.291,19.301,19.29,19.3,244.0,BUSE +2023-10-09 14:18:00,19.306,19.306,19.305,19.305,245.0,BUSE +2023-10-09 14:17:00,19.306,19.306,19.305,19.305,100.0,BUSE +2023-10-09 14:13:00,19.311,19.311,19.3,19.3,1151.0,BUSE +2023-10-09 14:11:00,19.32,19.32,19.32,19.32,275.0,BUSE +2023-10-09 14:09:00,19.32,19.32,19.32,19.32,150.0,BUSE +2023-10-09 14:07:00,19.311,19.32,19.31,19.32,933.0,BUSE +2023-10-09 14:04:00,19.306,19.306,19.305,19.305,100.0,BUSE +2023-10-09 13:56:00,19.301,19.301,19.3,19.3,100.0,BUSE +2023-10-09 13:52:00,19.291,19.291,19.29,19.29,316.0,BUSE +2023-10-09 13:48:00,19.271,19.271,19.27,19.27,102.0,BUSE +2023-10-09 13:46:00,19.301,19.301,19.3,19.3,104.0,BUSE +2023-10-09 13:40:00,19.222,19.222,19.221,19.221,101.0,BUSE +2023-10-09 13:38:00,19.229,19.229,19.228,19.228,2343.0,BUSE +2023-10-09 13:33:00,19.237,19.241,19.236,19.241,286.0,BUSE +2023-10-09 13:32:00,19.241,19.241,19.241,19.241,200.0,BUSE +2023-10-09 13:30:00,19.212,19.212,19.211,19.211,278.0,BUSE +2023-10-09 13:25:00,19.172,19.172,19.171,19.171,100.0,BUSE +2023-10-09 13:21:00,19.172,19.172,19.171,19.171,100.0,BUSE +2023-10-09 13:20:00,19.172,19.192,19.171,19.18,3393.0,BUSE +2023-10-09 13:18:00,19.202,19.202,19.201,19.201,133.0,BUSE +2023-10-09 13:17:00,19.192,19.192,19.191,19.191,201.0,BUSE +2023-10-09 13:16:00,19.192,19.192,19.171,19.191,1233.0,BUSE +2023-10-09 13:14:00,19.172,19.182,19.171,19.171,1490.0,BUSE +2023-10-09 13:13:00,19.172,19.172,19.171,19.171,122.0,BUSE +2023-10-09 13:12:00,19.172,19.172,19.171,19.171,281.0,BUSE +2023-10-09 13:11:00,19.172,19.172,19.171,19.171,125.0,BUSE +2023-10-09 13:08:00,19.182,19.182,19.181,19.181,210.0,BUSE +2023-10-09 13:04:00,19.162,19.162,19.162,19.162,106.0,BUSE +2023-10-09 13:03:00,19.172,19.172,19.171,19.171,100.0,BUSE +2023-10-09 13:01:00,19.182,19.182,19.181,19.181,102.0,BUSE +2023-10-09 12:57:00,19.187,19.187,19.186,19.186,225.0,BUSE +2023-10-09 12:55:00,19.182,19.182,19.181,19.181,163.0,BUSE +2023-10-09 12:53:00,19.197,19.197,19.196,19.196,114.0,BUSE +2023-10-09 12:52:00,19.197,19.197,19.196,19.196,100.0,BUSE +2023-10-09 12:50:00,19.192,19.192,19.191,19.191,100.0,BUSE +2023-10-09 12:46:00,19.182,19.182,19.181,19.181,1487.0,BUSE +2023-10-09 12:41:00,19.192,19.192,19.191,19.191,307.0,BUSE +2023-10-09 12:40:00,19.202,19.202,19.201,19.201,174.0,BUSE +2023-10-09 12:39:00,19.202,19.202,19.201,19.201,200.0,BUSE +2023-10-09 12:36:00,19.207,19.207,19.206,19.206,284.0,BUSE +2023-10-09 12:34:00,19.212,19.212,19.211,19.211,291.0,BUSE +2023-10-09 12:23:00,19.241,19.241,19.241,19.241,599.0,BUSE +2023-10-09 12:20:00,19.259,19.259,19.255,19.255,228.0,BUSE +2023-10-09 12:08:00,19.266,19.266,19.265,19.265,100.0,BUSE +2023-10-09 12:07:00,19.261,19.271,19.26,19.27,793.0,BUSE +2023-10-09 11:51:00,19.251,19.251,19.25,19.25,289.0,BUSE +2023-10-09 11:39:00,19.261,19.261,19.231,19.231,1143.0,BUSE +2023-10-09 11:35:00,19.291,19.291,19.29,19.29,642.0,BUSE +2023-10-09 11:28:00,19.301,19.301,19.3,19.3,147.0,BUSE +2023-10-09 11:17:00,19.271,19.271,19.27,19.27,124.0,BUSE +2023-10-09 11:04:00,19.202,19.202,19.201,19.201,594.0,BUSE +2023-10-09 10:58:00,19.153,19.153,19.152,19.152,311.0,BUSE +2023-10-09 10:50:00,19.113,19.113,19.112,19.112,619.0,BUSE +2023-10-09 10:43:00,19.143,19.143,19.142,19.142,110.0,BUSE +2023-10-09 10:39:00,19.133,19.133,19.112,19.112,280.0,BUSE +2023-10-09 10:36:00,19.113,19.113,19.112,19.112,112.0,BUSE +2023-10-09 10:34:00,19.113,19.113,19.102,19.102,267.0,BUSE +2023-10-09 10:31:00,19.133,19.133,19.132,19.132,480.0,BUSE +2023-10-09 10:08:00,19.074,19.074,19.073,19.073,264.0,BUSE +2023-10-09 10:06:00,19.034,19.034,19.023,19.023,504.0,BUSE +2023-10-09 10:05:00,19.133,19.133,19.132,19.132,101.0,BUSE +2023-10-09 09:57:00,18.98,18.98,18.979,18.979,335.0,BUSE +2023-10-09 09:55:00,19.064,19.064,19.053,19.063,1033.0,BUSE +2023-10-09 09:44:00,19.009,19.009,19.009,19.009,100.0,BUSE +2023-10-09 09:30:00,18.975,18.975,18.974,18.974,298.0,BUSE +2023-10-06 19:25:00,18.757,18.757,18.757,18.757,1.0,BUSE +2023-10-06 16:04:00,18.807,18.807,18.806,18.806,1.0,BUSE +2023-10-06 16:02:00,19.133,19.133,19.132,19.132,929.0,BUSE +2023-10-06 16:01:00,19.133,19.133,19.132,19.132,5564.0,BUSE +2023-10-06 16:00:00,19.133,19.153,19.132,19.132,53862.0,BUSE +2023-10-06 15:59:00,19.153,19.172,19.132,19.152,5564.0,BUSE +2023-10-06 15:58:00,19.143,19.153,19.142,19.152,2055.0,BUSE +2023-10-06 15:57:00,19.133,19.133,19.122,19.122,409.0,BUSE +2023-10-06 15:56:00,19.143,19.143,19.142,19.142,247.0,BUSE +2023-10-06 15:55:00,19.123,19.143,19.112,19.132,1710.0,BUSE +2023-10-06 15:54:00,19.148,19.153,19.112,19.112,2639.0,BUSE +2023-10-06 15:53:00,19.153,19.153,19.142,19.142,1086.0,BUSE +2023-10-06 15:51:00,19.192,19.192,19.191,19.191,552.0,BUSE +2023-10-06 15:50:00,19.201,19.212,19.191,19.206,1411.0,BUSE +2023-10-06 15:49:00,19.182,19.182,19.178,19.181,807.0,BUSE +2023-10-06 15:44:00,19.172,19.172,19.171,19.171,525.0,BUSE +2023-10-06 15:40:00,19.172,19.172,19.171,19.171,104.0,BUSE +2023-10-06 15:39:00,19.172,19.172,19.171,19.171,382.0,BUSE +2023-10-06 15:38:00,19.138,19.153,19.137,19.152,364.0,BUSE +2023-10-06 15:32:00,19.153,19.153,19.142,19.142,495.0,BUSE +2023-10-06 15:27:00,19.162,19.162,19.162,19.162,205.0,BUSE +2023-10-06 15:22:00,19.162,19.162,19.162,19.162,367.0,BUSE +2023-10-06 15:13:00,19.159,19.159,19.159,19.159,176.0,BUSE +2023-10-06 15:09:00,19.167,19.167,19.167,19.167,219.0,BUSE +2023-10-06 15:03:00,19.192,19.192,19.191,19.191,117.0,BUSE +2023-10-06 15:02:00,19.212,19.212,19.211,19.211,112.0,BUSE +2023-10-06 14:58:00,19.182,19.182,19.171,19.171,200.0,BUSE +2023-10-06 14:55:00,19.202,19.202,19.201,19.201,201.0,BUSE +2023-10-06 14:50:00,19.222,19.222,19.221,19.221,223.0,BUSE +2023-10-06 14:49:00,19.232,19.232,19.231,19.231,112.0,BUSE +2023-10-06 14:48:00,19.241,19.241,19.241,19.241,645.0,BUSE +2023-10-06 14:47:00,19.241,19.241,19.241,19.241,638.0,BUSE +2023-10-06 14:45:00,19.251,19.251,19.25,19.25,127.0,BUSE +2023-10-06 14:40:00,19.261,19.261,19.26,19.26,126.0,BUSE +2023-10-06 14:37:00,19.261,19.261,19.26,19.26,100.0,BUSE +2023-10-06 14:36:00,19.261,19.261,19.26,19.26,160.0,BUSE +2023-10-06 14:34:00,19.251,19.251,19.25,19.25,156.0,BUSE +2023-10-06 14:33:00,19.261,19.261,19.26,19.26,1271.0,BUSE +2023-10-06 14:29:00,19.251,19.251,19.25,19.25,223.0,BUSE +2023-10-06 14:28:00,19.241,19.241,19.241,19.241,174.0,BUSE +2023-10-06 14:27:00,19.222,19.232,19.221,19.231,426.0,BUSE +2023-10-06 14:24:00,19.192,19.202,19.191,19.201,1077.0,BUSE +2023-10-06 14:22:00,19.192,19.192,19.191,19.191,383.0,BUSE +2023-10-06 14:20:00,19.214,19.214,19.211,19.211,1899.0,BUSE +2023-10-06 14:17:00,19.241,19.241,19.226,19.226,503.0,BUSE +2023-10-06 14:15:00,19.237,19.237,19.211,19.211,1517.0,BUSE +2023-10-06 14:12:00,19.222,19.241,19.221,19.241,276.0,BUSE +2023-10-06 14:10:00,19.241,19.241,19.241,19.241,111.0,BUSE +2023-10-06 14:08:00,19.222,19.222,19.221,19.221,507.0,BUSE +2023-10-06 14:00:00,19.192,19.202,19.191,19.201,429.0,BUSE +2023-10-06 13:55:00,19.182,19.192,19.181,19.191,455.0,BUSE +2023-10-06 13:53:00,19.172,19.172,19.171,19.171,556.0,BUSE +2023-10-06 13:49:00,19.182,19.182,19.181,19.181,247.0,BUSE +2023-10-06 13:47:00,19.182,19.182,19.178,19.178,300.0,BUSE +2023-10-06 13:44:00,19.167,19.167,19.167,19.167,153.0,BUSE +2023-10-06 13:42:00,19.156,19.156,19.155,19.155,340.0,BUSE +2023-10-06 13:40:00,19.162,19.162,19.162,19.162,225.0,BUSE +2023-10-06 13:33:00,19.128,19.128,19.127,19.127,103.0,BUSE +2023-10-06 13:32:00,19.133,19.143,19.132,19.142,2120.0,BUSE +2023-10-06 13:31:00,19.162,19.162,19.132,19.132,636.0,BUSE +2023-10-06 13:30:00,19.133,19.143,19.13,19.142,1264.0,BUSE +2023-10-06 13:22:00,19.143,19.143,19.142,19.142,123.0,BUSE +2023-10-06 13:19:00,19.123,19.123,19.122,19.122,1226.0,BUSE +2023-10-06 13:18:00,19.133,19.133,19.132,19.132,129.0,BUSE +2023-10-06 13:17:00,19.123,19.123,19.122,19.122,442.0,BUSE +2023-10-06 13:14:00,19.103,19.103,19.102,19.102,649.0,BUSE +2023-10-06 13:13:00,19.103,19.103,19.102,19.102,102.0,BUSE +2023-10-06 13:06:00,19.103,19.103,19.102,19.102,100.0,BUSE +2023-10-06 12:48:00,19.083,19.083,19.083,19.083,604.0,BUSE +2023-10-06 12:45:00,19.113,19.113,19.102,19.102,1324.0,BUSE +2023-10-06 12:36:00,19.054,19.054,19.053,19.053,105.0,BUSE +2023-10-06 12:31:00,19.103,19.103,19.102,19.102,107.0,BUSE +2023-10-06 12:28:00,19.167,19.167,19.167,19.167,100.0,BUSE +2023-10-06 12:22:00,19.182,19.212,19.181,19.211,643.0,BUSE +2023-10-06 12:14:00,19.241,19.241,19.221,19.221,392.0,BUSE +2023-10-06 12:09:00,19.291,19.291,19.29,19.29,164.0,BUSE +2023-10-06 12:03:00,19.241,19.241,19.231,19.231,1038.0,BUSE +2023-10-06 11:59:00,19.232,19.232,19.231,19.231,185.0,BUSE +2023-10-06 11:38:00,19.044,19.044,19.043,19.043,458.0,BUSE +2023-10-06 11:37:00,19.014,19.014,19.013,19.013,627.0,BUSE +2023-10-06 11:31:00,19.019,19.019,19.018,19.018,106.0,BUSE +2023-10-06 11:12:00,18.945,18.945,18.934,18.934,237.0,BUSE +2023-10-06 11:10:00,18.906,18.906,18.905,18.905,158.0,BUSE +2023-10-06 11:09:00,18.925,18.925,18.925,18.925,105.0,BUSE +2023-10-06 11:07:00,18.886,18.911,18.885,18.91,386.0,BUSE +2023-10-06 11:04:00,18.836,18.846,18.836,18.846,353.0,BUSE +2023-10-06 11:01:00,18.856,18.856,18.855,18.855,400.0,BUSE +2023-10-06 10:56:00,18.807,18.807,18.806,18.806,116.0,BUSE +2023-10-06 10:55:00,18.817,18.817,18.806,18.806,407.0,BUSE +2023-10-06 10:33:00,18.807,18.807,18.806,18.806,116.0,BUSE +2023-10-06 10:21:00,18.827,18.827,18.826,18.826,175.0,BUSE +2023-10-06 10:15:00,18.916,18.916,18.885,18.885,419.0,BUSE +2023-10-06 10:13:00,18.911,18.911,18.91,18.91,130.0,BUSE +2023-10-06 10:08:00,18.945,18.955,18.925,18.925,1295.0,BUSE +2023-10-06 10:07:00,18.906,18.916,18.895,18.895,1336.0,BUSE +2023-10-06 09:30:00,18.945,18.945,18.944,18.944,607.0,BUSE +2023-10-05 19:33:00,18.629,18.629,18.628,18.628,3.0,BUSE +2023-10-05 16:04:00,18.767,18.767,18.767,18.767,1.0,BUSE +2023-10-05 16:02:00,19.123,19.123,19.122,19.122,8874.0,BUSE +2023-10-05 16:01:00,19.123,19.123,19.122,19.122,1853.0,BUSE +2023-10-05 16:00:00,19.123,19.123,19.122,19.122,96497.0,BUSE +2023-10-05 15:59:00,19.133,19.133,19.073,19.122,7899.0,BUSE +2023-10-05 15:58:00,19.143,19.143,19.132,19.132,969.0,BUSE +2023-10-05 15:57:00,19.143,19.143,19.137,19.137,828.0,BUSE +2023-10-05 15:56:00,19.138,19.143,19.137,19.142,974.0,BUSE +2023-10-05 15:55:00,19.153,19.153,19.152,19.152,923.0,BUSE +2023-10-05 15:54:00,19.153,19.167,19.152,19.167,1180.0,BUSE +2023-10-05 15:53:00,19.133,19.143,19.132,19.142,1981.0,BUSE +2023-10-05 15:52:00,19.143,19.143,19.141,19.141,355.0,BUSE +2023-10-05 15:50:00,19.133,19.153,19.112,19.152,2736.0,BUSE +2023-10-05 15:48:00,19.133,19.153,19.132,19.152,1401.0,BUSE +2023-10-05 15:47:00,19.143,19.143,19.142,19.142,741.0,BUSE +2023-10-05 15:46:00,19.143,19.153,19.132,19.132,1385.0,BUSE +2023-10-05 15:45:00,19.133,19.133,19.132,19.132,309.0,BUSE +2023-10-05 15:44:00,19.123,19.133,19.122,19.132,381.0,BUSE +2023-10-05 15:43:00,19.133,19.133,19.132,19.132,286.0,BUSE +2023-10-05 15:42:00,19.132,19.132,19.131,19.131,132.0,BUSE +2023-10-05 15:41:00,19.123,19.133,19.122,19.132,565.0,BUSE +2023-10-05 15:39:00,19.103,19.103,19.102,19.102,212.0,BUSE +2023-10-05 15:38:00,19.093,19.093,19.092,19.092,333.0,BUSE +2023-10-05 15:33:00,19.074,19.074,19.073,19.073,1168.0,BUSE +2023-10-05 15:32:00,19.083,19.088,19.083,19.083,931.0,BUSE +2023-10-05 15:30:00,19.064,19.074,19.063,19.073,906.0,BUSE +2023-10-05 15:24:00,19.054,19.054,19.053,19.053,528.0,BUSE +2023-10-05 15:23:00,19.054,19.054,19.052,19.052,386.0,BUSE +2023-10-05 15:16:00,19.024,19.024,19.023,19.023,347.0,BUSE +2023-10-05 15:14:00,19.024,19.024,19.013,19.013,306.0,BUSE +2023-10-05 15:12:00,19.029,19.029,19.028,19.028,733.0,BUSE +2023-10-05 15:10:00,19.044,19.044,19.043,19.043,533.0,BUSE +2023-10-05 15:08:00,19.054,19.054,19.053,19.053,332.0,BUSE +2023-10-05 15:07:00,19.044,19.044,19.043,19.043,160.0,BUSE +2023-10-05 15:05:00,19.064,19.064,19.063,19.063,158.0,BUSE +2023-10-05 15:04:00,19.064,19.064,19.063,19.063,624.0,BUSE +2023-10-05 15:03:00,19.083,19.083,19.083,19.083,117.0,BUSE +2023-10-05 15:00:00,19.074,19.074,19.073,19.073,343.0,BUSE +2023-10-05 14:55:00,19.054,19.054,19.053,19.053,960.0,BUSE +2023-10-05 14:53:00,19.054,19.054,19.053,19.053,307.0,BUSE +2023-10-05 14:51:00,19.054,19.054,19.053,19.053,363.0,BUSE +2023-10-05 14:49:00,19.044,19.044,19.043,19.043,243.0,BUSE +2023-10-05 14:47:00,19.034,19.044,19.033,19.043,1258.0,BUSE +2023-10-05 14:46:00,19.044,19.044,19.043,19.043,170.0,BUSE +2023-10-05 14:40:00,19.044,19.044,19.043,19.043,260.0,BUSE +2023-10-05 14:38:00,19.039,19.039,19.038,19.038,132.0,BUSE +2023-10-05 14:37:00,19.029,19.029,19.028,19.028,102.0,BUSE +2023-10-05 14:34:00,19.024,19.024,19.013,19.013,926.0,BUSE +2023-10-05 14:32:00,19.014,19.034,19.013,19.033,2327.0,BUSE +2023-10-05 14:27:00,19.019,19.019,19.013,19.013,331.0,BUSE +2023-10-05 14:26:00,19.004,19.004,19.004,19.004,101.0,BUSE +2023-10-05 14:23:00,19.014,19.014,19.013,19.013,682.0,BUSE +2023-10-05 14:20:00,19.034,19.034,19.033,19.033,101.0,BUSE +2023-10-05 14:08:00,19.014,19.014,19.013,19.013,254.0,BUSE +2023-10-05 14:06:00,19.014,19.014,19.004,19.004,627.0,BUSE +2023-10-05 14:05:00,19.024,19.024,19.023,19.023,596.0,BUSE +2023-10-05 14:03:00,19.044,19.044,19.043,19.043,105.0,BUSE +2023-10-05 14:00:00,19.024,19.024,19.018,19.018,285.0,BUSE +2023-10-05 13:54:00,19.004,19.004,19.004,19.004,486.0,BUSE +2023-10-05 13:42:00,18.995,19.004,18.994,19.004,737.0,BUSE +2023-10-05 13:38:00,18.975,18.975,18.974,18.974,204.0,BUSE +2023-10-05 13:37:00,18.972,18.972,18.971,18.971,112.0,BUSE +2023-10-05 13:36:00,18.955,18.955,18.954,18.954,182.0,BUSE +2023-10-05 13:34:00,18.925,18.925,18.925,18.925,259.0,BUSE +2023-10-05 13:30:00,18.906,18.906,18.905,18.905,214.0,BUSE +2023-10-05 13:29:00,18.916,18.916,18.915,18.915,700.0,BUSE +2023-10-05 13:26:00,18.896,18.896,18.895,18.895,337.0,BUSE +2023-10-05 13:23:00,18.916,18.916,18.915,18.915,408.0,BUSE +2023-10-05 13:21:00,18.906,18.906,18.895,18.895,845.0,BUSE +2023-10-05 13:15:00,18.886,18.886,18.885,18.885,375.0,BUSE +2023-10-05 13:14:00,18.866,18.866,18.865,18.865,211.0,BUSE +2023-10-05 13:13:00,18.846,18.862,18.846,18.861,279.0,BUSE +2023-10-05 12:59:00,18.871,18.871,18.85,18.85,1042.0,BUSE +2023-10-05 12:51:00,18.856,18.856,18.855,18.855,339.0,BUSE +2023-10-05 12:49:00,18.832,18.832,18.831,18.831,105.0,BUSE +2023-10-05 12:48:00,18.827,18.827,18.826,18.826,158.0,BUSE +2023-10-05 12:47:00,18.846,18.846,18.846,18.846,521.0,BUSE +2023-10-05 12:41:00,18.856,18.856,18.855,18.855,352.0,BUSE +2023-10-05 12:40:00,18.856,18.856,18.855,18.855,289.0,BUSE +2023-10-05 12:38:00,18.876,18.876,18.875,18.875,272.0,BUSE +2023-10-05 12:36:00,18.846,18.846,18.846,18.846,102.0,BUSE +2023-10-05 12:35:00,18.861,18.861,18.86,18.86,141.0,BUSE +2023-10-05 12:34:00,18.876,18.876,18.846,18.846,298.0,BUSE +2023-10-05 12:32:00,18.822,18.836,18.821,18.836,633.0,BUSE +2023-10-05 12:31:00,18.828,18.828,18.821,18.826,959.0,BUSE +2023-10-05 12:30:00,18.822,18.836,18.821,18.836,434.0,BUSE +2023-10-05 12:21:00,18.802,18.802,18.802,18.802,102.0,BUSE +2023-10-05 12:16:00,18.807,18.807,18.806,18.806,455.0,BUSE +2023-10-05 11:57:00,18.807,18.807,18.796,18.796,1050.0,BUSE +2023-10-05 11:55:00,18.836,18.836,18.836,18.836,103.0,BUSE +2023-10-05 11:53:00,18.836,18.836,18.836,18.836,123.0,BUSE +2023-10-05 11:52:00,18.827,18.827,18.826,18.826,129.0,BUSE +2023-10-05 11:51:00,18.817,18.817,18.816,18.816,106.0,BUSE +2023-10-05 11:46:00,18.797,18.797,18.796,18.796,346.0,BUSE +2023-10-05 11:44:00,18.807,18.807,18.806,18.806,265.0,BUSE +2023-10-05 11:28:00,18.817,18.817,18.796,18.796,544.0,BUSE +2023-10-05 11:27:00,18.827,18.827,18.826,18.826,271.0,BUSE +2023-10-05 11:23:00,18.817,18.817,18.816,18.816,265.0,BUSE +2023-10-05 11:21:00,18.797,18.797,18.796,18.796,100.0,BUSE +2023-10-05 11:20:00,18.807,18.807,18.786,18.786,790.0,BUSE +2023-10-05 11:15:00,18.807,18.836,18.806,18.836,1737.0,BUSE +2023-10-05 11:11:00,18.807,18.817,18.806,18.816,404.0,BUSE +2023-10-05 11:08:00,18.777,18.777,18.776,18.776,100.0,BUSE +2023-10-05 11:07:00,18.767,18.767,18.767,18.767,325.0,BUSE +2023-10-05 11:05:00,18.787,18.787,18.786,18.786,161.0,BUSE +2023-10-05 11:01:00,18.777,18.777,18.776,18.776,631.0,BUSE +2023-10-05 10:51:00,18.827,18.827,18.816,18.816,1025.0,BUSE +2023-10-05 10:47:00,18.846,18.846,18.846,18.846,208.0,BUSE +2023-10-05 10:41:00,18.787,18.787,18.786,18.786,409.0,BUSE +2023-10-05 10:36:00,18.757,18.757,18.747,18.747,505.0,BUSE +2023-10-05 10:35:00,18.797,18.797,18.776,18.776,760.0,BUSE +2023-10-05 10:32:00,18.827,18.827,18.816,18.821,591.0,BUSE +2023-10-05 10:23:00,18.856,18.856,18.836,18.836,1543.0,BUSE +2023-10-05 10:14:00,18.866,18.866,18.865,18.865,262.0,BUSE +2023-10-05 10:12:00,18.827,18.827,18.816,18.816,710.0,BUSE +2023-10-05 10:07:00,18.846,18.846,18.846,18.846,227.0,BUSE +2023-10-05 10:02:00,18.817,18.817,18.816,18.816,262.0,BUSE +2023-10-05 10:01:00,18.827,18.827,18.826,18.826,139.0,BUSE +2023-10-05 09:54:00,18.846,18.846,18.846,18.846,272.0,BUSE +2023-10-05 09:47:00,18.767,18.767,18.767,18.767,233.0,BUSE +2023-10-05 09:44:00,18.733,18.733,18.668,18.668,725.0,BUSE +2023-10-05 09:43:00,18.728,18.728,18.727,18.727,634.0,BUSE +2023-10-05 09:41:00,18.659,18.659,18.658,18.658,150.0,BUSE +2023-10-05 09:40:00,18.611,18.678,18.61,18.678,559.0,BUSE +2023-10-05 09:37:00,18.244,18.244,18.243,18.243,100.0,BUSE +2023-10-05 09:36:00,18.965,18.965,18.322,18.964,312.0,BUSE +2023-10-05 09:35:00,19.232,19.232,18.836,18.836,201.0,BUSE +2023-10-05 09:31:00,19.138,19.138,19.137,19.137,102.0,BUSE +2023-10-05 09:30:00,18.57,18.57,18.569,18.569,793.0,BUSE +2023-10-04 16:27:00,18.659,18.659,18.658,18.658,30.0,BUSE +2023-10-04 16:04:00,18.372,18.372,18.371,18.371,1.0,BUSE +2023-10-04 16:02:00,18.669,18.669,18.668,18.668,4251.0,BUSE +2023-10-04 16:01:00,18.669,18.669,18.668,18.668,1981.0,BUSE +2023-10-04 16:00:00,18.669,18.669,18.668,18.668,50383.0,BUSE +2023-10-04 15:59:00,18.693,18.693,18.668,18.668,6675.0,BUSE +2023-10-04 15:58:00,18.688,18.698,18.687,18.697,1248.0,BUSE +2023-10-04 15:57:00,18.678,18.678,18.678,18.678,1162.0,BUSE +2023-10-04 15:56:00,18.678,18.678,18.678,18.678,778.0,BUSE +2023-10-04 15:55:00,18.669,18.683,18.668,18.668,2149.0,BUSE +2023-10-04 15:54:00,18.669,18.698,18.668,18.668,512.0,BUSE +2023-10-04 15:53:00,18.688,18.688,18.687,18.687,646.0,BUSE +2023-10-04 15:52:00,18.669,18.688,18.668,18.687,536.0,BUSE +2023-10-04 15:50:00,18.669,18.669,18.668,18.668,162.0,BUSE +2023-10-04 15:49:00,18.698,18.698,18.697,18.697,468.0,BUSE +2023-10-04 15:48:00,18.728,18.728,18.717,18.717,849.0,BUSE +2023-10-04 15:47:00,18.738,18.738,18.727,18.737,1152.0,BUSE +2023-10-04 15:46:00,18.738,18.738,18.727,18.737,1361.0,BUSE +2023-10-04 15:45:00,18.738,18.738,18.727,18.727,442.0,BUSE +2023-10-04 15:44:00,18.738,18.738,18.737,18.737,220.0,BUSE +2023-10-04 15:43:00,18.738,18.738,18.737,18.737,547.0,BUSE +2023-10-04 15:40:00,18.728,18.728,18.727,18.727,740.0,BUSE +2023-10-04 15:39:00,18.718,18.718,18.717,18.717,109.0,BUSE +2023-10-04 15:38:00,18.728,18.728,18.727,18.727,246.0,BUSE +2023-10-04 15:37:00,18.728,18.728,18.727,18.727,208.0,BUSE +2023-10-04 15:35:00,18.718,18.718,18.717,18.717,611.0,BUSE +2023-10-04 15:33:00,18.698,18.698,18.687,18.697,406.0,BUSE +2023-10-04 15:31:00,18.669,18.669,18.668,18.668,132.0,BUSE +2023-10-04 15:28:00,18.634,18.649,18.633,18.648,529.0,BUSE +2023-10-04 15:24:00,18.629,18.629,18.628,18.628,421.0,BUSE +2023-10-04 15:22:00,18.619,18.619,18.618,18.618,159.0,BUSE +2023-10-04 15:18:00,18.629,18.629,18.628,18.628,146.0,BUSE +2023-10-04 15:17:00,18.609,18.619,18.608,18.618,356.0,BUSE +2023-10-04 15:15:00,18.594,18.594,18.594,18.594,435.0,BUSE +2023-10-04 15:14:00,18.58,18.59,18.579,18.589,361.0,BUSE +2023-10-04 15:12:00,18.575,18.575,18.574,18.574,279.0,BUSE +2023-10-04 15:11:00,18.575,18.575,18.574,18.574,162.0,BUSE +2023-10-04 15:08:00,18.565,18.565,18.564,18.564,279.0,BUSE +2023-10-04 15:07:00,18.555,18.57,18.554,18.554,386.0,BUSE +2023-10-04 15:01:00,18.565,18.574,18.554,18.574,1665.0,BUSE +2023-10-04 15:00:00,18.555,18.555,18.554,18.554,122.0,BUSE +2023-10-04 14:58:00,18.555,18.555,18.554,18.554,107.0,BUSE +2023-10-04 14:57:00,18.545,18.545,18.544,18.544,202.0,BUSE +2023-10-04 14:56:00,18.54,18.54,18.539,18.539,732.0,BUSE +2023-10-04 14:55:00,18.55,18.55,18.549,18.549,404.0,BUSE +2023-10-04 14:53:00,18.555,18.566,18.554,18.565,887.0,BUSE +2023-10-04 14:50:00,18.54,18.54,18.539,18.539,211.0,BUSE +2023-10-04 14:45:00,18.55,18.55,18.549,18.549,247.0,BUSE +2023-10-04 14:43:00,18.56,18.56,18.559,18.559,252.0,BUSE +2023-10-04 14:41:00,18.545,18.545,18.544,18.544,108.0,BUSE +2023-10-04 14:39:00,18.55,18.55,18.549,18.549,299.0,BUSE +2023-10-04 14:36:00,18.54,18.54,18.539,18.539,102.0,BUSE +2023-10-04 14:27:00,18.54,18.54,18.539,18.539,355.0,BUSE +2023-10-04 14:26:00,18.527,18.527,18.526,18.526,188.0,BUSE +2023-10-04 14:24:00,18.54,18.54,18.539,18.539,358.0,BUSE +2023-10-04 14:22:00,18.54,18.54,18.539,18.539,157.0,BUSE +2023-10-04 14:21:00,18.54,18.545,18.539,18.544,321.0,BUSE +2023-10-04 14:20:00,18.54,18.54,18.539,18.539,103.0,BUSE +2023-10-04 14:19:00,18.532,18.532,18.531,18.531,1377.0,BUSE +2023-10-04 14:16:00,18.54,18.54,18.539,18.539,227.0,BUSE +2023-10-04 14:12:00,18.545,18.545,18.544,18.544,102.0,BUSE +2023-10-04 14:07:00,18.55,18.55,18.529,18.529,643.0,BUSE +2023-10-04 14:01:00,18.56,18.56,18.549,18.549,210.0,BUSE +2023-10-04 13:52:00,18.54,18.54,18.539,18.539,117.0,BUSE +2023-10-04 13:43:00,18.54,18.55,18.539,18.549,433.0,BUSE +2023-10-04 13:41:00,18.56,18.56,18.559,18.559,313.0,BUSE +2023-10-04 13:36:00,18.53,18.53,18.529,18.529,217.0,BUSE +2023-10-04 13:32:00,18.54,18.54,18.525,18.525,333.0,BUSE +2023-10-04 13:22:00,18.59,18.59,18.579,18.579,592.0,BUSE +2023-10-04 13:18:00,18.604,18.604,18.604,18.604,141.0,BUSE +2023-10-04 13:05:00,18.59,18.59,18.589,18.589,287.0,BUSE +2023-10-04 13:03:00,18.57,18.57,18.539,18.539,1335.0,BUSE +2023-10-04 12:58:00,18.585,18.585,18.584,18.584,101.0,BUSE +2023-10-04 12:57:00,18.59,18.59,18.569,18.569,519.0,BUSE +2023-10-04 12:52:00,18.619,18.619,18.618,18.618,193.0,BUSE +2023-10-04 12:51:00,18.609,18.609,18.608,18.608,442.0,BUSE +2023-10-04 12:39:00,18.599,18.599,18.599,18.599,206.0,BUSE +2023-10-04 12:34:00,18.609,18.609,18.608,18.608,424.0,BUSE +2023-10-04 12:32:00,18.57,18.59,18.569,18.589,367.0,BUSE +2023-10-04 12:30:00,18.575,18.575,18.574,18.574,102.0,BUSE +2023-10-04 12:28:00,18.57,18.574,18.559,18.574,1263.0,BUSE +2023-10-04 12:27:00,18.56,18.599,18.559,18.599,545.0,BUSE +2023-10-04 12:23:00,18.609,18.609,18.608,18.608,175.0,BUSE +2023-10-04 12:18:00,18.599,18.599,18.599,18.599,233.0,BUSE +2023-10-04 12:17:00,18.58,18.58,18.579,18.579,259.0,BUSE +2023-10-04 12:16:00,18.545,18.545,18.544,18.544,102.0,BUSE +2023-10-04 12:10:00,18.54,18.54,18.539,18.539,110.0,BUSE +2023-10-04 12:02:00,18.52,18.52,18.52,18.52,214.0,BUSE +2023-10-04 11:58:00,18.511,18.511,18.51,18.51,555.0,BUSE +2023-10-04 11:53:00,18.56,18.56,18.559,18.559,361.0,BUSE +2023-10-04 11:50:00,18.53,18.53,18.529,18.529,516.0,BUSE +2023-10-04 11:47:00,18.511,18.52,18.51,18.52,488.0,BUSE +2023-10-04 11:44:00,18.461,18.461,18.46,18.46,207.0,BUSE +2023-10-04 11:42:00,18.481,18.481,18.46,18.47,408.0,BUSE +2023-10-04 11:39:00,18.471,18.471,18.47,18.47,210.0,BUSE +2023-10-04 11:35:00,18.422,18.422,18.421,18.421,551.0,BUSE +2023-10-04 11:33:00,18.451,18.451,18.45,18.45,124.0,BUSE +2023-10-04 11:27:00,18.451,18.451,18.45,18.45,254.0,BUSE +2023-10-04 11:25:00,18.422,18.422,18.421,18.421,150.0,BUSE +2023-10-04 11:24:00,18.392,18.392,18.391,18.391,168.0,BUSE +2023-10-04 11:22:00,18.412,18.412,18.411,18.411,263.0,BUSE +2023-10-04 11:20:00,18.432,18.432,18.431,18.431,459.0,BUSE +2023-10-04 11:05:00,18.392,18.392,18.362,18.381,1981.0,BUSE +2023-10-04 11:04:00,18.412,18.412,18.411,18.411,161.0,BUSE +2023-10-04 11:02:00,18.382,18.382,18.381,18.381,221.0,BUSE +2023-10-04 11:00:00,18.382,18.397,18.381,18.396,249.0,BUSE +2023-10-04 10:55:00,18.34,18.34,18.339,18.339,115.0,BUSE +2023-10-04 10:49:00,18.308,18.308,18.307,18.307,101.0,BUSE +2023-10-04 10:45:00,18.352,18.352,18.352,18.352,545.0,BUSE +2023-10-04 10:34:00,18.392,18.392,18.391,18.391,643.0,BUSE +2023-10-04 10:32:00,18.372,18.372,18.371,18.371,440.0,BUSE +2023-10-04 10:30:00,18.352,18.362,18.352,18.362,505.0,BUSE +2023-10-04 10:24:00,18.303,18.323,18.302,18.322,904.0,BUSE +2023-10-04 10:22:00,18.347,18.347,18.346,18.346,125.0,BUSE +2023-10-04 10:20:00,18.323,18.323,18.322,18.322,466.0,BUSE +2023-10-04 10:16:00,18.283,18.283,18.283,18.283,468.0,BUSE +2023-10-04 10:15:00,18.303,18.303,18.302,18.302,220.0,BUSE +2023-10-04 10:14:00,18.323,18.323,18.295,18.295,410.0,BUSE +2023-10-04 10:10:00,18.313,18.313,18.312,18.312,140.0,BUSE +2023-10-04 10:01:00,18.352,18.352,18.352,18.352,103.0,BUSE +2023-10-04 09:58:00,18.372,18.372,18.371,18.371,146.0,BUSE +2023-10-04 09:57:00,18.382,18.382,18.381,18.381,363.0,BUSE +2023-10-04 09:56:00,18.362,18.382,18.362,18.381,425.0,BUSE +2023-10-04 09:55:00,18.352,18.402,18.352,18.362,1178.0,BUSE +2023-10-04 09:54:00,18.313,18.313,18.312,18.312,108.0,BUSE +2023-10-04 09:51:00,18.333,18.333,18.283,18.283,2021.0,BUSE +2023-10-04 09:49:00,18.629,18.629,18.628,18.628,205.0,BUSE +2023-10-04 09:45:00,18.333,18.629,18.332,18.628,202.0,BUSE +2023-10-04 09:44:00,18.362,18.362,18.362,18.362,103.0,BUSE +2023-10-04 09:43:00,18.362,18.362,18.362,18.362,101.0,BUSE +2023-10-04 09:41:00,18.362,18.629,18.362,18.628,303.0,BUSE +2023-10-04 09:40:00,18.352,18.352,18.352,18.352,200.0,BUSE +2023-10-04 09:39:00,18.728,18.728,18.727,18.727,231.0,BUSE +2023-10-04 09:36:00,18.99,18.99,18.989,18.989,102.0,BUSE +2023-10-04 09:35:00,18.669,18.708,18.668,18.707,402.0,BUSE +2023-10-04 09:33:00,18.669,18.669,18.668,18.668,101.0,BUSE +2023-10-04 09:32:00,18.609,18.609,18.608,18.608,346.0,BUSE +2023-10-04 09:30:00,18.461,18.461,18.46,18.46,923.0,BUSE +2023-10-03 16:04:00,18.175,18.175,18.174,18.174,1.0,BUSE +2023-10-03 16:03:00,18.432,18.432,18.431,18.431,2145.0,BUSE +2023-10-03 16:02:00,18.432,18.432,18.431,18.431,348.0,BUSE +2023-10-03 16:01:00,18.432,18.432,18.431,18.431,1449.0,BUSE +2023-10-03 16:00:00,18.441,18.441,18.431,18.431,50770.0,BUSE +2023-10-03 15:59:00,18.466,18.466,18.421,18.431,6609.0,BUSE +2023-10-03 15:58:00,18.456,18.471,18.455,18.465,3795.0,BUSE +2023-10-03 15:57:00,18.451,18.461,18.45,18.455,2386.0,BUSE +2023-10-03 15:56:00,18.451,18.451,18.441,18.441,740.0,BUSE +2023-10-03 15:55:00,18.451,18.451,18.45,18.45,884.0,BUSE +2023-10-03 15:54:00,18.461,18.461,18.45,18.45,1264.0,BUSE +2023-10-03 15:53:00,18.451,18.471,18.45,18.46,972.0,BUSE +2023-10-03 15:52:00,18.476,18.476,18.45,18.45,993.0,BUSE +2023-10-03 15:51:00,18.451,18.471,18.45,18.47,1297.0,BUSE +2023-10-03 15:50:00,18.422,18.451,18.411,18.45,1572.0,BUSE +2023-10-03 15:49:00,18.441,18.441,18.441,18.441,337.0,BUSE +2023-10-03 15:47:00,18.451,18.451,18.45,18.45,626.0,BUSE +2023-10-03 15:46:00,18.441,18.441,18.441,18.441,450.0,BUSE +2023-10-03 15:45:00,18.451,18.451,18.431,18.431,615.0,BUSE +2023-10-03 15:44:00,18.451,18.459,18.421,18.449,2415.0,BUSE +2023-10-03 15:43:00,18.419,18.436,18.418,18.436,992.0,BUSE +2023-10-03 15:42:00,18.422,18.422,18.421,18.421,453.0,BUSE +2023-10-03 15:41:00,18.402,18.412,18.401,18.411,590.0,BUSE +2023-10-03 15:40:00,18.427,18.427,18.411,18.411,1619.0,BUSE +2023-10-03 15:39:00,18.412,18.422,18.411,18.421,571.0,BUSE +2023-10-03 15:38:00,18.412,18.422,18.411,18.411,1012.0,BUSE +2023-10-03 15:37:00,18.412,18.412,18.411,18.411,270.0,BUSE +2023-10-03 15:33:00,18.402,18.402,18.401,18.401,316.0,BUSE +2023-10-03 15:32:00,18.412,18.412,18.406,18.406,630.0,BUSE +2023-10-03 15:28:00,18.392,18.392,18.391,18.391,160.0,BUSE +2023-10-03 15:26:00,18.392,18.392,18.391,18.391,371.0,BUSE +2023-10-03 15:25:00,18.402,18.402,18.401,18.401,436.0,BUSE +2023-10-03 15:21:00,18.412,18.412,18.411,18.411,144.0,BUSE +2023-10-03 15:20:00,18.412,18.412,18.401,18.401,756.0,BUSE +2023-10-03 15:19:00,18.412,18.412,18.411,18.411,304.0,BUSE +2023-10-03 15:18:00,18.417,18.417,18.401,18.401,267.0,BUSE +2023-10-03 15:16:00,18.422,18.422,18.421,18.421,247.0,BUSE +2023-10-03 15:15:00,18.397,18.397,18.396,18.396,326.0,BUSE +2023-10-03 15:12:00,18.373,18.373,18.372,18.372,208.0,BUSE +2023-10-03 15:10:00,18.382,18.382,18.381,18.381,144.0,BUSE +2023-10-03 15:08:00,18.362,18.372,18.362,18.371,990.0,BUSE +2023-10-03 15:03:00,18.412,18.412,18.411,18.411,246.0,BUSE +2023-10-03 15:02:00,18.372,18.382,18.371,18.381,657.0,BUSE +2023-10-03 15:01:00,18.352,18.362,18.352,18.362,692.0,BUSE +2023-10-03 14:58:00,18.382,18.412,18.371,18.411,886.0,BUSE +2023-10-03 14:52:00,18.377,18.377,18.362,18.362,2316.0,BUSE +2023-10-03 14:51:00,18.362,18.362,18.362,18.362,218.0,BUSE +2023-10-03 14:50:00,18.362,18.362,18.362,18.362,374.0,BUSE +2023-10-03 14:48:00,18.352,18.352,18.352,18.352,276.0,BUSE +2023-10-03 14:47:00,18.372,18.372,18.362,18.362,526.0,BUSE +2023-10-03 14:43:00,18.362,18.362,18.362,18.362,240.0,BUSE +2023-10-03 14:42:00,18.382,18.382,18.362,18.362,400.0,BUSE +2023-10-03 14:40:00,18.397,18.397,18.396,18.396,276.0,BUSE +2023-10-03 14:39:00,18.402,18.402,18.401,18.401,484.0,BUSE +2023-10-03 14:36:00,18.392,18.392,18.391,18.391,426.0,BUSE +2023-10-03 14:35:00,18.392,18.392,18.391,18.391,232.0,BUSE +2023-10-03 14:34:00,18.389,18.389,18.381,18.381,200.0,BUSE +2023-10-03 14:33:00,18.382,18.382,18.381,18.381,417.0,BUSE +2023-10-03 14:25:00,18.382,18.382,18.371,18.371,1174.0,BUSE +2023-10-03 14:24:00,18.367,18.367,18.366,18.366,201.0,BUSE +2023-10-03 14:22:00,18.362,18.362,18.362,18.362,100.0,BUSE +2023-10-03 14:19:00,18.381,18.381,18.38,18.38,211.0,BUSE +2023-10-03 14:13:00,18.362,18.376,18.362,18.375,220.0,BUSE +2023-10-03 14:12:00,18.352,18.352,18.352,18.352,112.0,BUSE +2023-10-03 13:58:00,18.372,18.372,18.371,18.371,101.0,BUSE +2023-10-03 13:55:00,18.402,18.402,18.401,18.401,391.0,BUSE +2023-10-03 13:49:00,18.422,18.422,18.421,18.421,267.0,BUSE +2023-10-03 13:46:00,18.436,18.436,18.436,18.436,100.0,BUSE +2023-10-03 13:42:00,18.422,18.422,18.421,18.421,176.0,BUSE +2023-10-03 13:41:00,18.441,18.441,18.441,18.441,300.0,BUSE +2023-10-03 13:38:00,18.441,18.441,18.441,18.441,100.0,BUSE +2023-10-03 13:36:00,18.402,18.402,18.401,18.401,113.0,BUSE +2023-10-03 13:32:00,18.441,18.441,18.441,18.441,367.0,BUSE +2023-10-03 13:29:00,18.461,18.461,18.46,18.46,114.0,BUSE +2023-10-03 13:24:00,18.441,18.441,18.441,18.441,102.0,BUSE +2023-10-03 13:22:00,18.451,18.451,18.441,18.441,761.0,BUSE +2023-10-03 13:18:00,18.491,18.491,18.49,18.49,652.0,BUSE +2023-10-03 13:15:00,18.506,18.506,18.505,18.505,194.0,BUSE +2023-10-03 13:14:00,18.501,18.501,18.5,18.5,214.0,BUSE +2023-10-03 13:06:00,18.491,18.51,18.49,18.509,306.0,BUSE +2023-10-03 13:00:00,18.501,18.501,18.5,18.5,201.0,BUSE +2023-10-03 12:57:00,18.441,18.471,18.441,18.47,611.0,BUSE +2023-10-03 12:52:00,18.432,18.432,18.431,18.431,472.0,BUSE +2023-10-03 12:49:00,18.451,18.451,18.45,18.45,214.0,BUSE +2023-10-03 12:47:00,18.451,18.451,18.45,18.45,125.0,BUSE +2023-10-03 12:46:00,18.412,18.412,18.411,18.411,184.0,BUSE +2023-10-03 12:42:00,18.432,18.432,18.431,18.431,426.0,BUSE +2023-10-03 12:35:00,18.441,18.441,18.441,18.441,248.0,BUSE +2023-10-03 12:33:00,18.471,18.471,18.47,18.47,247.0,BUSE +2023-10-03 12:29:00,18.441,18.445,18.441,18.444,431.0,BUSE +2023-10-03 12:28:00,18.441,18.441,18.441,18.441,454.0,BUSE +2023-10-03 12:26:00,18.417,18.441,18.416,18.441,802.0,BUSE +2023-10-03 12:19:00,18.412,18.412,18.411,18.411,174.0,BUSE +2023-10-03 12:18:00,18.432,18.432,18.411,18.421,1222.0,BUSE +2023-10-03 12:17:00,18.441,18.441,18.441,18.441,176.0,BUSE +2023-10-03 12:16:00,18.382,18.382,18.381,18.381,160.0,BUSE +2023-10-03 12:09:00,18.432,18.432,18.421,18.421,660.0,BUSE +2023-10-03 12:07:00,18.481,18.481,18.48,18.48,128.0,BUSE +2023-10-03 12:04:00,18.471,18.471,18.47,18.47,280.0,BUSE +2023-10-03 12:02:00,18.432,18.441,18.431,18.441,473.0,BUSE +2023-10-03 12:00:00,18.392,18.392,18.386,18.386,267.0,BUSE +2023-10-03 11:59:00,18.392,18.392,18.391,18.391,136.0,BUSE +2023-10-03 11:56:00,18.372,18.372,18.371,18.371,100.0,BUSE +2023-10-03 11:50:00,18.372,18.382,18.371,18.381,388.0,BUSE +2023-10-03 11:47:00,18.377,18.377,18.376,18.376,115.0,BUSE +2023-10-03 11:44:00,18.379,18.379,18.378,18.378,148.0,BUSE +2023-10-03 11:43:00,18.372,18.372,18.371,18.371,201.0,BUSE +2023-10-03 11:42:00,18.313,18.313,18.312,18.312,317.0,BUSE +2023-10-03 11:33:00,18.333,18.333,18.332,18.332,150.0,BUSE +2023-10-03 11:30:00,18.362,18.362,18.362,18.362,314.0,BUSE +2023-10-03 11:27:00,18.333,18.333,18.332,18.332,152.0,BUSE +2023-10-03 11:26:00,18.333,18.333,18.332,18.332,257.0,BUSE +2023-10-03 11:21:00,18.352,18.352,18.352,18.352,313.0,BUSE +2023-10-03 11:20:00,18.363,18.363,18.352,18.352,277.0,BUSE +2023-10-03 11:19:00,18.34,18.34,18.339,18.339,122.0,BUSE +2023-10-03 11:17:00,18.293,18.293,18.292,18.292,120.0,BUSE +2023-10-03 11:15:00,18.303,18.303,18.302,18.302,202.0,BUSE +2023-10-03 11:09:00,18.283,18.283,18.283,18.283,368.0,BUSE +2023-10-03 11:08:00,18.273,18.273,18.273,18.273,100.0,BUSE +2023-10-03 11:06:00,18.264,18.264,18.263,18.263,100.0,BUSE +2023-10-03 11:03:00,18.264,18.264,18.263,18.263,722.0,BUSE +2023-10-03 11:02:00,18.264,18.264,18.263,18.263,127.0,BUSE +2023-10-03 10:56:00,18.273,18.273,18.263,18.263,1552.0,BUSE +2023-10-03 10:55:00,18.224,18.224,18.223,18.223,100.0,BUSE +2023-10-03 10:49:00,18.264,18.264,18.263,18.263,232.0,BUSE +2023-10-03 10:48:00,18.264,18.264,18.263,18.263,171.0,BUSE +2023-10-03 10:44:00,18.293,18.293,18.292,18.292,274.0,BUSE +2023-10-03 10:41:00,18.293,18.293,18.292,18.292,134.0,BUSE +2023-10-03 10:37:00,18.264,18.264,18.263,18.263,100.0,BUSE +2023-10-03 10:29:00,18.333,18.333,18.332,18.332,147.0,BUSE +2023-10-03 10:21:00,18.333,18.333,18.332,18.332,429.0,BUSE +2023-10-03 10:19:00,18.293,18.293,18.273,18.273,651.0,BUSE +2023-10-03 10:15:00,18.323,18.323,18.322,18.322,178.0,BUSE +2023-10-03 10:12:00,18.343,18.343,18.342,18.342,375.0,BUSE +2023-10-03 10:07:00,18.333,18.333,18.332,18.332,100.0,BUSE +2023-10-03 10:04:00,18.333,18.333,18.332,18.332,329.0,BUSE +2023-10-03 10:03:00,18.422,18.432,18.421,18.431,315.0,BUSE +2023-10-03 10:01:00,18.422,18.422,18.421,18.421,100.0,BUSE +2023-10-03 10:00:00,18.392,18.392,18.352,18.352,806.0,BUSE +2023-10-03 09:58:00,18.437,18.437,18.436,18.436,1221.0,BUSE +2023-10-03 09:57:00,18.422,18.422,18.391,18.391,550.0,BUSE +2023-10-03 09:56:00,18.432,18.432,18.431,18.431,435.0,BUSE +2023-10-03 09:55:00,18.432,18.432,18.431,18.431,100.0,BUSE +2023-10-03 09:53:00,18.372,18.372,18.371,18.371,453.0,BUSE +2023-10-03 09:52:00,18.392,18.397,18.391,18.396,1370.0,BUSE +2023-10-03 09:50:00,18.323,18.323,18.322,18.322,101.0,BUSE +2023-10-03 09:49:00,18.377,18.377,18.376,18.376,236.0,BUSE +2023-10-03 09:47:00,18.273,18.273,18.273,18.273,126.0,BUSE +2023-10-03 09:46:00,18.273,18.273,18.273,18.273,120.0,BUSE +2023-10-03 09:45:00,18.303,18.303,18.302,18.302,123.0,BUSE +2023-10-03 09:44:00,18.343,18.392,18.342,18.391,1479.0,BUSE +2023-10-03 09:43:00,18.333,18.343,18.332,18.342,480.0,BUSE +2023-10-03 09:42:00,18.234,18.234,18.233,18.233,203.0,BUSE +2023-10-03 09:41:00,18.432,18.491,18.273,18.302,4384.0,BUSE +2023-10-03 09:39:00,18.629,18.629,18.628,18.628,101.0,BUSE +2023-10-03 09:32:00,18.639,18.639,18.638,18.638,100.0,BUSE +2023-10-03 09:31:00,18.619,18.619,18.618,18.618,417.0,BUSE +2023-10-03 09:30:00,18.471,18.471,18.47,18.47,509.0,BUSE +2023-10-03 08:51:00,18.56,18.56,18.559,18.559,1.0,BUSE +2023-10-02 16:02:00,18.56,18.56,18.559,18.559,296.0,BUSE +2023-10-02 16:01:00,18.56,18.56,18.559,18.559,302.0,BUSE +2023-10-02 16:00:00,18.56,18.58,18.559,18.559,76237.0,BUSE +2023-10-02 15:59:00,18.545,18.58,18.539,18.579,7438.0,BUSE +2023-10-02 15:58:00,18.555,18.555,18.539,18.544,1092.0,BUSE +2023-10-02 15:57:00,18.57,18.57,18.559,18.559,1621.0,BUSE +2023-10-02 15:56:00,18.53,18.56,18.529,18.549,1802.0,BUSE +2023-10-02 15:54:00,18.525,18.55,18.51,18.549,3361.0,BUSE +2023-10-02 15:51:00,18.501,18.511,18.5,18.51,860.0,BUSE +2023-10-02 15:50:00,18.481,18.491,18.48,18.49,1567.0,BUSE +2023-10-02 15:49:00,18.525,18.525,18.51,18.51,815.0,BUSE +2023-10-02 15:48:00,18.511,18.52,18.51,18.52,856.0,BUSE +2023-10-02 15:47:00,18.52,18.52,18.51,18.51,563.0,BUSE +2023-10-02 15:46:00,18.54,18.54,18.539,18.539,590.0,BUSE +2023-10-02 15:45:00,18.52,18.53,18.52,18.529,1284.0,BUSE +2023-10-02 15:44:00,18.501,18.501,18.5,18.5,173.0,BUSE +2023-10-02 15:43:00,18.511,18.511,18.51,18.51,122.0,BUSE +2023-10-02 15:42:00,18.511,18.511,18.51,18.51,1000.0,BUSE +2023-10-02 15:41:00,18.511,18.511,18.51,18.51,920.0,BUSE +2023-10-02 15:40:00,18.511,18.511,18.51,18.51,153.0,BUSE +2023-10-02 15:38:00,18.52,18.52,18.52,18.52,736.0,BUSE +2023-10-02 15:35:00,18.511,18.511,18.51,18.51,587.0,BUSE +2023-10-02 15:33:00,18.506,18.506,18.505,18.505,370.0,BUSE +2023-10-02 15:31:00,18.52,18.52,18.52,18.52,695.0,BUSE +2023-10-02 15:30:00,18.511,18.511,18.51,18.51,839.0,BUSE +2023-10-02 15:27:00,18.501,18.501,18.5,18.5,275.0,BUSE +2023-10-02 15:24:00,18.52,18.52,18.52,18.52,363.0,BUSE +2023-10-02 15:22:00,18.53,18.53,18.529,18.529,131.0,BUSE +2023-10-02 15:21:00,18.501,18.501,18.5,18.5,735.0,BUSE +2023-10-02 15:20:00,18.481,18.491,18.47,18.49,1001.0,BUSE +2023-10-02 15:19:00,18.481,18.481,18.48,18.48,331.0,BUSE +2023-10-02 15:18:00,18.496,18.496,18.495,18.495,334.0,BUSE +2023-10-02 15:17:00,18.481,18.496,18.48,18.495,459.0,BUSE +2023-10-02 15:15:00,18.511,18.52,18.48,18.495,3769.0,BUSE +2023-10-02 15:13:00,18.54,18.54,18.529,18.539,1006.0,BUSE +2023-10-02 15:11:00,18.56,18.56,18.539,18.539,200.0,BUSE +2023-10-02 15:10:00,18.56,18.56,18.559,18.559,113.0,BUSE +2023-10-02 15:09:00,18.56,18.56,18.559,18.559,359.0,BUSE +2023-10-02 15:07:00,18.55,18.56,18.539,18.539,641.0,BUSE +2023-10-02 15:05:00,18.54,18.54,18.539,18.539,374.0,BUSE +2023-10-02 15:04:00,18.53,18.53,18.529,18.529,788.0,BUSE +2023-10-02 15:01:00,18.55,18.55,18.549,18.549,509.0,BUSE +2023-10-02 14:56:00,18.55,18.55,18.549,18.549,210.0,BUSE +2023-10-02 14:55:00,18.57,18.57,18.564,18.564,719.0,BUSE +2023-10-02 14:51:00,18.58,18.58,18.579,18.579,101.0,BUSE +2023-10-02 14:45:00,18.585,18.585,18.584,18.584,255.0,BUSE +2023-10-02 14:39:00,18.575,18.575,18.574,18.574,343.0,BUSE +2023-10-02 14:38:00,18.599,18.599,18.579,18.579,1103.0,BUSE +2023-10-02 14:31:00,18.59,18.609,18.589,18.608,842.0,BUSE +2023-10-02 14:28:00,18.59,18.599,18.569,18.579,2367.0,BUSE +2023-10-02 14:27:00,18.619,18.619,18.618,18.618,459.0,BUSE +2023-10-02 14:26:00,18.629,18.629,18.628,18.628,200.0,BUSE +2023-10-02 14:25:00,18.629,18.629,18.618,18.618,641.0,BUSE +2023-10-02 14:22:00,18.619,18.619,18.618,18.618,272.0,BUSE +2023-10-02 14:15:00,18.669,18.669,18.638,18.638,798.0,BUSE +2023-10-02 14:13:00,18.678,18.678,18.668,18.678,1200.0,BUSE +2023-10-02 14:12:00,18.698,18.698,18.697,18.697,133.0,BUSE +2023-10-02 14:10:00,18.659,18.678,18.658,18.678,489.0,BUSE +2023-10-02 14:03:00,18.639,18.639,18.638,18.638,424.0,BUSE +2023-10-02 13:59:00,18.629,18.639,18.628,18.638,797.0,BUSE +2023-10-02 13:53:00,18.639,18.639,18.638,18.638,280.0,BUSE +2023-10-02 13:52:00,18.639,18.639,18.638,18.638,393.0,BUSE +2023-10-02 13:51:00,18.629,18.629,18.618,18.618,1018.0,BUSE +2023-10-02 13:49:00,18.59,18.609,18.589,18.608,727.0,BUSE +2023-10-02 13:45:00,18.58,18.58,18.579,18.579,421.0,BUSE +2023-10-02 13:44:00,18.58,18.58,18.579,18.579,223.0,BUSE +2023-10-02 13:43:00,18.59,18.59,18.589,18.589,217.0,BUSE +2023-10-02 13:41:00,18.59,18.599,18.589,18.599,597.0,BUSE +2023-10-02 13:34:00,18.599,18.599,18.589,18.589,259.0,BUSE +2023-10-02 13:32:00,18.619,18.619,18.608,18.608,998.0,BUSE +2023-10-02 13:27:00,18.649,18.649,18.628,18.628,681.0,BUSE +2023-10-02 13:21:00,18.634,18.645,18.633,18.644,278.0,BUSE +2023-10-02 13:20:00,18.649,18.659,18.638,18.638,3548.0,BUSE +2023-10-02 13:16:00,18.639,18.639,18.638,18.638,355.0,BUSE +2023-10-02 13:15:00,18.59,18.619,18.589,18.618,937.0,BUSE +2023-10-02 13:14:00,18.57,18.57,18.569,18.569,398.0,BUSE +2023-10-02 13:09:00,18.59,18.59,18.589,18.589,427.0,BUSE +2023-10-02 13:06:00,18.57,18.575,18.569,18.574,211.0,BUSE +2023-10-02 13:00:00,18.58,18.59,18.579,18.589,649.0,BUSE +2023-10-02 12:59:00,18.57,18.57,18.569,18.569,325.0,BUSE +2023-10-02 12:58:00,18.57,18.57,18.559,18.559,1628.0,BUSE +2023-10-02 12:57:00,18.56,18.57,18.559,18.569,285.0,BUSE +2023-10-02 12:50:00,18.555,18.555,18.554,18.554,110.0,BUSE +2023-10-02 12:49:00,18.56,18.57,18.549,18.549,1103.0,BUSE +2023-10-02 12:47:00,18.565,18.565,18.564,18.564,100.0,BUSE +2023-10-02 12:46:00,18.58,18.58,18.549,18.549,1917.0,BUSE +2023-10-02 12:42:00,18.599,18.599,18.579,18.579,625.0,BUSE +2023-10-02 12:38:00,18.613,18.613,18.612,18.612,379.0,BUSE +2023-10-02 12:37:00,18.618,18.618,18.617,18.617,243.0,BUSE +2023-10-02 12:35:00,18.629,18.629,18.628,18.628,234.0,BUSE +2023-10-02 12:34:00,18.614,18.614,18.613,18.613,373.0,BUSE +2023-10-02 12:32:00,18.619,18.649,18.618,18.638,4136.0,BUSE +2023-10-02 12:29:00,18.629,18.629,18.618,18.618,2062.0,BUSE +2023-10-02 12:28:00,18.629,18.629,18.628,18.628,2603.0,BUSE +2023-10-02 12:24:00,18.619,18.619,18.618,18.618,429.0,BUSE +2023-10-02 12:23:00,18.649,18.649,18.648,18.648,467.0,BUSE +2023-10-02 12:18:00,18.619,18.624,18.618,18.623,1307.0,BUSE +2023-10-02 12:17:00,18.619,18.634,18.618,18.623,1335.0,BUSE +2023-10-02 12:16:00,18.619,18.619,18.618,18.618,304.0,BUSE +2023-10-02 12:14:00,18.629,18.629,18.628,18.628,1133.0,BUSE +2023-10-02 12:12:00,18.629,18.629,18.628,18.628,304.0,BUSE +2023-10-02 12:07:00,18.619,18.619,18.618,18.618,279.0,BUSE +2023-10-02 12:06:00,18.629,18.629,18.628,18.628,105.0,BUSE +2023-10-02 12:03:00,18.669,18.669,18.668,18.668,367.0,BUSE +2023-10-02 11:50:00,18.718,18.718,18.717,18.717,157.0,BUSE +2023-10-02 11:47:00,18.698,18.698,18.697,18.697,300.0,BUSE +2023-10-02 11:43:00,18.738,18.738,18.737,18.737,222.0,BUSE +2023-10-02 11:30:00,18.738,18.738,18.737,18.737,100.0,BUSE +2023-10-02 11:21:00,18.748,18.748,18.747,18.747,456.0,BUSE +2023-10-02 11:15:00,18.718,18.718,18.717,18.717,269.0,BUSE +2023-10-02 11:13:00,18.718,18.718,18.717,18.717,390.0,BUSE +2023-10-02 11:07:00,18.728,18.728,18.727,18.727,110.0,BUSE +2023-10-02 11:04:00,18.728,18.728,18.727,18.727,299.0,BUSE +2023-10-02 10:59:00,18.718,18.718,18.717,18.717,267.0,BUSE +2023-10-02 10:45:00,18.748,18.748,18.747,18.747,137.0,BUSE +2023-10-02 10:44:00,18.743,18.743,18.742,18.742,128.0,BUSE +2023-10-02 10:41:00,18.728,18.728,18.727,18.727,295.0,BUSE +2023-10-02 10:40:00,18.738,18.738,18.727,18.727,751.0,BUSE +2023-10-02 10:38:00,18.738,18.757,18.737,18.757,222.0,BUSE +2023-10-02 10:37:00,18.782,18.782,18.747,18.747,749.0,BUSE +2023-10-02 10:30:00,18.797,18.797,18.791,18.791,278.0,BUSE +2023-10-02 10:26:00,18.817,18.817,18.806,18.816,330.0,BUSE +2023-10-02 10:23:00,18.836,18.836,18.836,18.836,100.0,BUSE +2023-10-02 10:18:00,18.777,18.787,18.776,18.786,220.0,BUSE +2023-10-02 10:17:00,18.817,18.817,18.796,18.796,341.0,BUSE +2023-10-02 10:16:00,18.757,18.757,18.757,18.757,240.0,BUSE +2023-10-02 10:14:00,18.787,18.787,18.786,18.786,469.0,BUSE +2023-10-02 10:08:00,18.807,18.807,18.806,18.806,136.0,BUSE +2023-10-02 10:00:00,18.876,18.876,18.875,18.875,101.0,BUSE +2023-10-02 09:54:00,18.817,18.817,18.794,18.801,929.0,BUSE +2023-10-02 09:53:00,18.797,18.797,18.757,18.771,1025.0,BUSE +2023-10-02 09:51:00,18.762,18.762,18.762,18.762,131.0,BUSE +2023-10-02 09:46:00,18.807,18.807,18.806,18.806,2014.0,BUSE +2023-10-02 09:44:00,18.777,18.787,18.776,18.786,398.0,BUSE +2023-10-02 09:43:00,18.787,18.787,18.786,18.786,135.0,BUSE +2023-10-02 09:37:00,18.906,18.906,18.885,18.885,1398.0,BUSE +2023-10-02 09:36:00,18.906,18.906,18.905,18.905,147.0,BUSE +2023-10-02 09:35:00,18.965,18.965,18.895,18.905,421.0,BUSE +2023-10-02 09:34:00,18.925,18.965,18.925,18.964,316.0,BUSE +2023-10-02 09:33:00,18.96,18.96,18.944,18.944,221.0,BUSE +2023-10-02 09:32:00,18.935,18.935,18.934,18.934,118.0,BUSE +2023-10-02 09:30:00,18.916,19.054,18.915,19.053,1221.0,BUSE +2023-09-29 18:06:00,18.985,18.985,18.984,18.984,23.0,BUSE +2023-09-29 16:03:00,18.985,18.985,18.984,18.984,1029.0,BUSE +2023-09-29 16:02:00,18.985,18.985,18.984,18.984,325.0,BUSE +2023-09-29 16:01:00,18.985,18.985,18.984,18.984,6534.0,BUSE +2023-09-29 16:00:00,18.965,18.985,18.964,18.984,73183.0,BUSE +2023-09-29 15:59:00,18.965,18.995,18.964,18.964,9964.0,BUSE +2023-09-29 15:58:00,18.935,18.965,18.934,18.964,2922.0,BUSE +2023-09-29 15:57:00,18.93,18.945,18.929,18.944,1508.0,BUSE +2023-09-29 15:56:00,18.925,18.925,18.925,18.925,645.0,BUSE +2023-09-29 15:55:00,18.945,18.945,18.925,18.934,1270.0,BUSE +2023-09-29 15:54:00,18.955,18.955,18.934,18.944,2892.0,BUSE +2023-09-29 15:53:00,18.955,18.955,18.954,18.954,201.0,BUSE +2023-09-29 15:52:00,18.96,18.965,18.959,18.964,514.0,BUSE +2023-09-29 15:51:00,18.955,18.955,18.944,18.954,2075.0,BUSE +2023-09-29 15:50:00,18.945,18.955,18.944,18.954,2388.0,BUSE +2023-09-29 15:49:00,18.916,18.916,18.915,18.915,251.0,BUSE +2023-09-29 15:48:00,18.906,18.906,18.905,18.905,240.0,BUSE +2023-09-29 15:47:00,18.916,18.916,18.915,18.915,214.0,BUSE +2023-09-29 15:46:00,18.896,18.896,18.895,18.895,350.0,BUSE +2023-09-29 15:45:00,18.896,18.896,18.895,18.895,108.0,BUSE +2023-09-29 15:44:00,18.92,18.92,18.919,18.919,786.0,BUSE +2023-09-29 15:43:00,18.906,18.906,18.905,18.905,389.0,BUSE +2023-09-29 15:42:00,18.876,18.896,18.875,18.895,503.0,BUSE +2023-09-29 15:41:00,18.886,18.886,18.885,18.885,333.0,BUSE +2023-09-29 15:39:00,18.896,18.896,18.895,18.895,260.0,BUSE +2023-09-29 15:37:00,18.906,18.906,18.895,18.905,1779.0,BUSE +2023-09-29 15:36:00,18.896,18.896,18.895,18.895,276.0,BUSE +2023-09-29 15:35:00,18.876,18.876,18.875,18.875,276.0,BUSE +2023-09-29 15:34:00,18.896,18.896,18.895,18.895,122.0,BUSE +2023-09-29 15:30:00,18.925,18.925,18.905,18.905,632.0,BUSE +2023-09-29 15:26:00,18.935,18.935,18.934,18.934,239.0,BUSE +2023-09-29 15:25:00,18.945,18.945,18.944,18.944,110.0,BUSE +2023-09-29 15:23:00,18.955,18.955,18.954,18.954,200.0,BUSE +2023-09-29 15:22:00,18.955,18.955,18.954,18.954,538.0,BUSE +2023-09-29 15:20:00,18.955,18.955,18.954,18.954,189.0,BUSE +2023-09-29 15:18:00,18.965,18.965,18.964,18.964,194.0,BUSE +2023-09-29 15:17:00,18.956,18.956,18.945,18.954,715.0,BUSE +2023-09-29 15:16:00,18.965,18.965,18.964,18.964,104.0,BUSE +2023-09-29 15:14:00,18.966,18.966,18.965,18.965,228.0,BUSE +2023-09-29 15:13:00,18.982,18.982,18.981,18.981,133.0,BUSE +2023-09-29 15:12:00,18.955,18.955,18.944,18.944,573.0,BUSE +2023-09-29 15:09:00,18.955,18.955,18.944,18.944,842.0,BUSE +2023-09-29 15:06:00,18.965,18.965,18.964,18.964,300.0,BUSE +2023-09-29 15:05:00,18.955,18.955,18.954,18.954,100.0,BUSE +2023-09-29 15:04:00,18.955,18.955,18.954,18.954,275.0,BUSE +2023-09-29 15:03:00,18.995,18.995,18.974,18.989,865.0,BUSE +2023-09-29 14:55:00,18.965,18.975,18.964,18.974,753.0,BUSE +2023-09-29 14:49:00,18.955,18.955,18.954,18.954,411.0,BUSE +2023-09-29 14:48:00,18.955,18.955,18.954,18.954,118.0,BUSE +2023-09-29 14:46:00,18.965,18.965,18.964,18.964,133.0,BUSE +2023-09-29 14:43:00,18.965,18.97,18.964,18.969,206.0,BUSE +2023-09-29 14:42:00,18.965,18.965,18.964,18.964,203.0,BUSE +2023-09-29 14:39:00,18.965,18.965,18.964,18.964,1304.0,BUSE +2023-09-29 14:32:00,18.975,18.985,18.954,18.954,1608.0,BUSE +2023-09-29 14:28:00,18.99,18.99,18.989,18.989,360.0,BUSE +2023-09-29 14:27:00,18.995,19.004,18.994,19.004,200.0,BUSE +2023-09-29 14:26:00,18.99,18.99,18.989,18.989,293.0,BUSE +2023-09-29 14:23:00,19.0,19.0,18.999,18.999,287.0,BUSE +2023-09-29 14:21:00,18.995,18.995,18.994,18.994,105.0,BUSE +2023-09-29 14:20:00,18.995,18.995,18.989,18.989,484.0,BUSE +2023-09-29 14:19:00,18.995,18.995,18.994,18.994,264.0,BUSE +2023-09-29 14:18:00,18.985,18.985,18.984,18.984,114.0,BUSE +2023-09-29 14:17:00,19.004,19.004,19.004,19.004,325.0,BUSE +2023-09-29 14:15:00,19.004,19.014,19.004,19.013,230.0,BUSE +2023-09-29 14:14:00,19.024,19.024,19.023,19.023,121.0,BUSE +2023-09-29 14:12:00,19.004,19.014,19.004,19.013,749.0,BUSE +2023-09-29 14:11:00,19.004,19.004,19.004,19.004,482.0,BUSE +2023-09-29 14:10:00,18.995,18.995,18.984,18.984,603.0,BUSE +2023-09-29 14:09:00,19.004,19.004,19.004,19.004,105.0,BUSE +2023-09-29 14:08:00,19.009,19.009,19.009,19.009,333.0,BUSE +2023-09-29 14:07:00,19.009,19.009,19.009,19.009,100.0,BUSE +2023-09-29 14:06:00,19.009,19.009,19.009,19.009,166.0,BUSE +2023-09-29 14:05:00,19.024,19.024,19.023,19.023,110.0,BUSE +2023-09-29 14:04:00,19.014,19.014,19.013,19.013,324.0,BUSE +2023-09-29 14:03:00,18.999,19.004,18.999,19.004,444.0,BUSE +2023-09-29 14:01:00,18.995,19.004,18.994,19.004,267.0,BUSE +2023-09-29 13:59:00,19.004,19.004,19.004,19.004,157.0,BUSE +2023-09-29 13:58:00,18.975,18.999,18.974,18.999,1397.0,BUSE +2023-09-29 13:56:00,18.985,18.99,18.984,18.989,622.0,BUSE +2023-09-29 13:55:00,18.985,18.995,18.974,18.974,352.0,BUSE +2023-09-29 13:54:00,19.014,19.014,19.004,19.004,441.0,BUSE +2023-09-29 13:50:00,18.985,18.99,18.984,18.989,332.0,BUSE +2023-09-29 13:49:00,18.995,18.995,18.994,18.994,1009.0,BUSE +2023-09-29 13:48:00,19.004,19.004,18.994,18.994,575.0,BUSE +2023-09-29 13:47:00,19.014,19.014,19.013,19.013,248.0,BUSE +2023-09-29 13:44:00,19.014,19.014,19.013,19.013,113.0,BUSE +2023-09-29 13:43:00,19.014,19.014,19.013,19.013,108.0,BUSE +2023-09-29 13:42:00,19.009,19.009,19.009,19.009,100.0,BUSE +2023-09-29 13:41:00,19.009,19.009,19.009,19.009,114.0,BUSE +2023-09-29 13:40:00,19.014,19.014,19.013,19.013,104.0,BUSE +2023-09-29 13:35:00,19.024,19.024,19.023,19.023,110.0,BUSE +2023-09-29 13:33:00,19.004,19.004,19.004,19.004,329.0,BUSE +2023-09-29 13:19:00,19.014,19.014,19.013,19.013,100.0,BUSE +2023-09-29 13:18:00,18.963,18.963,18.962,18.962,196.0,BUSE +2023-09-29 13:17:00,18.975,18.985,18.974,18.984,854.0,BUSE +2023-09-29 13:16:00,18.975,18.975,18.974,18.974,110.0,BUSE +2023-09-29 13:15:00,18.975,18.975,18.974,18.974,459.0,BUSE +2023-09-29 13:08:00,18.975,18.975,18.974,18.974,110.0,BUSE +2023-09-29 13:06:00,19.004,19.004,19.004,19.004,131.0,BUSE +2023-09-29 13:05:00,18.975,18.975,18.974,18.974,100.0,BUSE +2023-09-29 13:02:00,19.004,19.014,19.004,19.013,270.0,BUSE +2023-09-29 13:00:00,19.064,19.064,19.053,19.053,260.0,BUSE +2023-09-29 12:59:00,19.064,19.064,19.063,19.063,344.0,BUSE +2023-09-29 12:58:00,19.064,19.064,19.043,19.043,313.0,BUSE +2023-09-29 12:56:00,19.049,19.049,19.048,19.048,110.0,BUSE +2023-09-29 12:54:00,19.064,19.064,19.063,19.063,252.0,BUSE +2023-09-29 12:53:00,19.074,19.074,19.073,19.073,169.0,BUSE +2023-09-29 12:51:00,19.054,19.064,19.053,19.063,899.0,BUSE +2023-09-29 12:48:00,19.083,19.083,19.083,19.083,371.0,BUSE +2023-09-29 12:47:00,19.108,19.108,19.107,19.107,298.0,BUSE +2023-09-29 12:45:00,19.098,19.098,19.097,19.097,355.0,BUSE +2023-09-29 12:42:00,19.074,19.083,19.073,19.083,259.0,BUSE +2023-09-29 12:41:00,19.074,19.083,19.073,19.083,1078.0,BUSE +2023-09-29 12:39:00,19.044,19.059,19.043,19.058,755.0,BUSE +2023-09-29 12:36:00,19.059,19.059,19.058,19.058,300.0,BUSE +2023-09-29 12:32:00,19.093,19.093,19.092,19.092,542.0,BUSE +2023-09-29 12:29:00,19.093,19.093,19.092,19.092,306.0,BUSE +2023-09-29 12:21:00,19.133,19.133,19.132,19.132,200.0,BUSE +2023-09-29 12:19:00,19.128,19.143,19.127,19.142,426.0,BUSE +2023-09-29 12:17:00,19.103,19.113,19.102,19.112,266.0,BUSE +2023-09-29 12:16:00,19.103,19.103,19.102,19.102,100.0,BUSE +2023-09-29 12:14:00,19.093,19.103,19.092,19.102,960.0,BUSE +2023-09-29 12:13:00,19.133,19.133,19.122,19.122,730.0,BUSE +2023-09-29 12:12:00,19.153,19.153,19.137,19.137,268.0,BUSE +2023-09-29 12:11:00,19.138,19.138,19.137,19.137,102.0,BUSE +2023-09-29 12:09:00,19.15,19.15,19.147,19.147,203.0,BUSE +2023-09-29 12:05:00,19.133,19.133,19.132,19.132,176.0,BUSE +2023-09-29 12:04:00,19.103,19.103,19.102,19.102,166.0,BUSE +2023-09-29 11:58:00,19.044,19.044,19.043,19.043,193.0,BUSE +2023-09-29 11:53:00,19.014,19.014,19.004,19.004,308.0,BUSE +2023-09-29 11:44:00,19.024,19.024,19.013,19.013,541.0,BUSE +2023-09-29 11:42:00,19.024,19.024,19.023,19.023,222.0,BUSE +2023-09-29 11:39:00,19.004,19.004,18.994,18.994,517.0,BUSE +2023-09-29 11:38:00,18.995,18.995,18.994,18.994,239.0,BUSE +2023-09-29 11:37:00,19.024,19.024,19.013,19.013,375.0,BUSE +2023-09-29 11:34:00,19.054,19.054,19.033,19.033,1134.0,BUSE +2023-09-29 11:32:00,19.074,19.074,19.058,19.068,439.0,BUSE +2023-09-29 11:29:00,19.064,19.064,19.063,19.063,234.0,BUSE +2023-09-29 11:28:00,19.083,19.083,19.073,19.073,519.0,BUSE +2023-09-29 11:26:00,19.093,19.093,19.092,19.092,854.0,BUSE +2023-09-29 11:23:00,19.088,19.088,19.088,19.088,129.0,BUSE +2023-09-29 11:21:00,19.093,19.093,19.092,19.092,184.0,BUSE +2023-09-29 11:20:00,19.083,19.083,19.068,19.068,358.0,BUSE +2023-09-29 11:19:00,19.049,19.064,19.048,19.048,606.0,BUSE +2023-09-29 11:18:00,19.054,19.054,19.053,19.053,242.0,BUSE +2023-09-29 11:17:00,19.054,19.064,19.038,19.038,686.0,BUSE +2023-09-29 11:16:00,19.039,19.039,19.038,19.038,100.0,BUSE +2023-09-29 11:13:00,19.029,19.029,19.028,19.028,111.0,BUSE +2023-09-29 11:11:00,19.029,19.029,19.028,19.028,117.0,BUSE +2023-09-29 11:10:00,19.019,19.019,19.018,19.018,501.0,BUSE +2023-09-29 11:08:00,18.98,18.98,18.979,18.979,231.0,BUSE +2023-09-29 11:07:00,18.98,18.98,18.979,18.979,225.0,BUSE +2023-09-29 11:05:00,18.99,18.99,18.989,18.989,100.0,BUSE +2023-09-29 11:02:00,19.004,19.004,19.004,19.004,270.0,BUSE +2023-09-29 11:00:00,19.054,19.054,19.018,19.018,415.0,BUSE +2023-09-29 10:59:00,19.054,19.054,19.053,19.053,428.0,BUSE +2023-09-29 10:57:00,19.054,19.054,19.043,19.053,1075.0,BUSE +2023-09-29 10:56:00,19.083,19.083,19.083,19.083,544.0,BUSE +2023-09-29 10:53:00,19.118,19.118,19.117,19.117,280.0,BUSE +2023-09-29 10:50:00,19.123,19.123,19.122,19.122,106.0,BUSE +2023-09-29 10:45:00,19.113,19.113,19.112,19.112,139.0,BUSE +2023-09-29 10:43:00,19.103,19.103,19.102,19.102,277.0,BUSE +2023-09-29 10:34:00,19.113,19.113,19.097,19.112,3020.0,BUSE +2023-09-29 10:26:00,19.049,19.049,19.048,19.048,204.0,BUSE +2023-09-29 10:21:00,19.064,19.064,19.063,19.063,328.0,BUSE +2023-09-29 10:20:00,19.083,19.083,19.083,19.083,101.0,BUSE +2023-09-29 10:11:00,19.093,19.093,19.092,19.092,422.0,BUSE +2023-09-29 10:06:00,19.113,19.113,19.073,19.073,712.0,BUSE +2023-09-29 10:05:00,19.143,19.143,19.142,19.142,139.0,BUSE +2023-09-29 10:02:00,19.143,19.143,19.142,19.142,261.0,BUSE +2023-09-29 10:00:00,19.167,19.167,19.167,19.167,187.0,BUSE +2023-09-29 09:57:00,19.153,19.153,19.152,19.152,100.0,BUSE +2023-09-29 09:47:00,19.153,19.153,19.152,19.152,338.0,BUSE +2023-09-29 09:46:00,19.083,19.113,19.083,19.112,614.0,BUSE +2023-09-29 09:45:00,19.074,19.074,19.073,19.073,236.0,BUSE +2023-09-29 09:44:00,19.064,19.074,19.033,19.053,1777.0,BUSE +2023-09-29 09:42:00,19.064,19.064,19.063,19.063,242.0,BUSE +2023-09-29 09:36:00,19.029,19.093,19.028,19.028,1126.0,BUSE +2023-09-29 09:35:00,19.014,19.014,19.013,19.013,111.0,BUSE +2023-09-29 09:30:00,19.064,19.064,19.063,19.063,636.0,BUSE diff --git a/data/BVH_2023_10_21.csv b/data/BVH_2023_10_21.csv new file mode 100644 index 000000000..f6abb8e0e --- /dev/null +++ b/data/BVH_2023_10_21.csv @@ -0,0 +1,705 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,32.22,32.22,32.22,32.22,7357.0,BVH +2023-10-20 18:30:00,32.22,32.22,32.22,32.22,7357.0,BVH +2023-10-20 16:10:00,32.22,32.22,32.22,32.22,7357.0,BVH +2023-10-20 16:02:00,32.22,32.22,32.22,32.22,262.0,BVH +2023-10-20 16:01:00,32.22,32.22,32.22,32.22,988.0,BVH +2023-10-20 16:00:00,32.27,32.27,32.2,32.22,14892.0,BVH +2023-10-20 15:59:00,32.17,32.27,32.17,32.27,1251.0,BVH +2023-10-20 15:55:00,32.22,32.23,32.22,32.23,552.0,BVH +2023-10-20 15:54:00,32.16,32.16,32.16,32.16,356.0,BVH +2023-10-20 15:49:00,32.22,32.22,32.22,32.22,529.0,BVH +2023-10-20 15:42:00,32.07,32.07,32.05,32.05,223.0,BVH +2023-10-20 15:41:00,32.13,32.13,32.11,32.11,587.0,BVH +2023-10-20 15:36:00,32.2,32.2,32.2,32.2,234.0,BVH +2023-10-20 15:27:00,32.07,32.07,32.07,32.07,100.0,BVH +2023-10-20 15:24:00,32.19,32.19,32.17,32.17,298.0,BVH +2023-10-20 15:17:00,32.38,32.38,32.38,32.38,188.0,BVH +2023-10-20 15:06:00,32.47,32.47,32.47,32.47,103.0,BVH +2023-10-20 14:42:00,32.305,32.305,32.305,32.305,107.0,BVH +2023-10-20 14:17:00,32.49,32.49,32.39,32.39,381.0,BVH +2023-10-20 13:44:00,32.705,32.705,32.705,32.705,105.0,BVH +2023-10-20 13:39:00,32.69,32.69,32.69,32.69,100.0,BVH +2023-10-20 13:18:00,32.31,32.31,32.31,32.31,116.0,BVH +2023-10-20 12:58:00,32.38,32.38,32.38,32.38,242.0,BVH +2023-10-20 12:25:00,32.36,32.36,32.36,32.36,207.0,BVH +2023-10-20 11:57:00,31.94,32.01,31.94,32.01,2373.0,BVH +2023-10-20 11:56:00,31.87,31.87,31.78,31.78,1161.0,BVH +2023-10-20 11:32:00,31.8,31.8,31.79,31.79,371.0,BVH +2023-10-20 10:39:00,31.99,31.99,31.99,31.99,100.0,BVH +2023-10-20 10:06:00,32.22,32.22,32.22,32.22,359.0,BVH +2023-10-20 10:03:00,32.27,32.27,32.25,32.25,254.0,BVH +2023-10-20 09:30:00,33.04,33.04,33.04,33.04,3621.0,BVH +2023-10-19 19:29:00,32.48,32.48,32.48,32.48,157.0,BVH +2023-10-19 19:00:00,32.85,32.85,32.85,32.85,9529.0,BVH +2023-10-19 18:30:00,32.85,32.85,32.85,32.85,9529.0,BVH +2023-10-19 16:10:00,32.85,32.85,32.85,32.85,9529.0,BVH +2023-10-19 16:02:00,33.51,33.51,33.51,33.51,50.0,BVH +2023-10-19 16:01:00,32.85,32.85,32.85,32.85,915.0,BVH +2023-10-19 16:00:00,32.75,32.85,32.74,32.85,19657.0,BVH +2023-10-19 15:59:00,32.85,33.04,32.74,32.75,2724.0,BVH +2023-10-19 15:58:00,32.93,32.93,32.93,32.93,403.0,BVH +2023-10-19 15:57:00,32.885,33.01,32.83,32.83,587.0,BVH +2023-10-19 15:55:00,32.92,32.95,32.74,32.74,1113.0,BVH +2023-10-19 15:54:00,32.78,32.78,32.78,32.78,100.0,BVH +2023-10-19 15:52:00,32.85,32.85,32.85,32.85,103.0,BVH +2023-10-19 15:50:00,32.81,32.9,32.81,32.9,712.0,BVH +2023-10-19 15:47:00,33.11,33.11,33.11,33.11,111.0,BVH +2023-10-19 15:41:00,33.07,33.1,33.07,33.1,447.0,BVH +2023-10-19 15:40:00,33.09,33.12,33.07,33.12,508.0,BVH +2023-10-19 15:37:00,33.21,33.21,33.2,33.2,210.0,BVH +2023-10-19 15:28:00,33.3,33.3,33.3,33.3,110.0,BVH +2023-10-19 15:08:00,33.2,33.2,33.2,33.2,187.0,BVH +2023-10-19 15:05:00,33.31,33.31,33.31,33.31,250.0,BVH +2023-10-19 15:04:00,33.44,33.44,33.44,33.44,100.0,BVH +2023-10-19 14:48:00,33.37,33.37,33.37,33.37,317.0,BVH +2023-10-19 14:31:00,33.685,33.685,33.67,33.67,290.0,BVH +2023-10-19 14:30:00,33.655,33.655,33.655,33.655,110.0,BVH +2023-10-19 14:22:00,33.59,33.59,33.59,33.59,100.0,BVH +2023-10-19 14:20:00,33.78,33.78,33.78,33.78,100.0,BVH +2023-10-19 14:05:00,33.695,33.695,33.695,33.695,103.0,BVH +2023-10-19 13:51:00,33.75,33.75,33.75,33.75,401.0,BVH +2023-10-19 13:16:00,33.82,33.82,33.82,33.82,100.0,BVH +2023-10-19 12:54:00,34.04,34.04,34.04,34.04,338.0,BVH +2023-10-19 12:53:00,34.1,34.12,34.01,34.01,647.0,BVH +2023-10-19 12:52:00,34.01,34.01,34.01,34.01,159.0,BVH +2023-10-19 12:37:00,34.195,34.29,34.195,34.29,200.0,BVH +2023-10-19 12:31:00,34.195,34.195,34.195,34.195,100.0,BVH +2023-10-19 12:27:00,33.97,33.97,33.97,33.97,133.0,BVH +2023-10-19 12:21:00,33.96,33.96,33.96,33.96,518.0,BVH +2023-10-19 11:40:00,33.71,33.74,33.71,33.74,873.0,BVH +2023-10-19 09:59:00,33.526,33.57,33.526,33.57,450.0,BVH +2023-10-18 19:00:00,33.94,33.94,33.94,33.94,6716.0,BVH +2023-10-18 18:30:00,33.94,33.94,33.94,33.94,6716.0,BVH +2023-10-18 16:45:00,33.94,33.94,33.94,33.94,193.0,BVH +2023-10-18 16:10:00,33.94,33.94,33.94,33.94,6716.0,BVH +2023-10-18 16:02:00,33.94,33.94,33.94,33.94,221.0,BVH +2023-10-18 16:01:00,33.94,33.94,33.94,33.94,541.0,BVH +2023-10-18 16:00:00,33.82,33.94,33.82,33.94,13619.0,BVH +2023-10-18 15:59:00,34.03,34.03,33.81,33.93,1385.0,BVH +2023-10-18 15:56:00,33.85,33.85,33.85,33.85,224.0,BVH +2023-10-18 15:53:00,33.82,33.82,33.82,33.82,377.0,BVH +2023-10-18 15:46:00,33.78,33.78,33.695,33.695,313.0,BVH +2023-10-18 15:31:00,33.85,33.85,33.85,33.85,288.0,BVH +2023-10-18 15:04:00,34.17,34.17,34.17,34.17,438.0,BVH +2023-10-18 14:53:00,34.43,34.43,34.43,34.43,100.0,BVH +2023-10-18 14:36:00,34.35,34.35,34.35,34.35,207.0,BVH +2023-10-18 14:26:00,34.51,34.51,34.51,34.51,105.0,BVH +2023-10-18 13:31:00,34.373,34.373,34.373,34.373,237.0,BVH +2023-10-18 12:03:00,34.07,34.07,34.07,34.07,101.0,BVH +2023-10-18 12:02:00,34.16,34.16,34.16,34.16,225.0,BVH +2023-10-18 11:28:00,34.16,34.17,34.16,34.17,445.0,BVH +2023-10-18 11:24:00,34.14,34.14,34.14,34.14,520.0,BVH +2023-10-18 11:23:00,34.06,34.06,34.06,34.06,202.0,BVH +2023-10-18 11:15:00,34.03,34.03,34.03,34.03,103.0,BVH +2023-10-18 09:41:00,34.15,34.15,34.07,34.07,824.0,BVH +2023-10-17 19:00:00,34.46,34.46,34.46,34.46,9584.0,BVH +2023-10-17 18:30:00,34.46,34.46,34.46,34.46,9584.0,BVH +2023-10-17 16:20:00,34.46,34.46,34.46,34.46,529.0,BVH +2023-10-17 16:10:00,34.46,34.46,34.46,34.46,9584.0,BVH +2023-10-17 16:03:00,34.459,34.459,34.459,34.459,1636.0,BVH +2023-10-17 16:02:00,34.46,34.46,34.46,34.46,81.0,BVH +2023-10-17 16:01:00,34.46,34.46,34.46,34.46,161.0,BVH +2023-10-17 16:00:00,34.5,34.74,34.46,34.46,21210.0,BVH +2023-10-17 15:59:00,34.37,34.74,34.35,34.74,2162.0,BVH +2023-10-17 15:58:00,34.38,34.53,34.35,34.53,666.0,BVH +2023-10-17 15:57:00,34.5,34.505,34.39,34.39,982.0,BVH +2023-10-17 15:56:00,34.685,34.685,34.685,34.685,180.0,BVH +2023-10-17 15:55:00,34.59,34.59,34.54,34.54,759.0,BVH +2023-10-17 15:44:00,34.56,34.56,34.56,34.56,241.0,BVH +2023-10-17 15:43:00,34.59,34.74,34.59,34.74,557.0,BVH +2023-10-17 15:42:00,34.64,34.64,34.63,34.63,315.0,BVH +2023-10-17 15:12:00,35.0,35.0,35.0,35.0,100.0,BVH +2023-10-17 14:54:00,34.79,34.79,34.79,34.79,251.0,BVH +2023-10-17 14:40:00,34.86,34.86,34.86,34.86,119.0,BVH +2023-10-17 14:33:00,34.85,34.86,34.85,34.86,340.0,BVH +2023-10-17 14:19:00,34.71,34.71,34.71,34.71,333.0,BVH +2023-10-17 14:04:00,34.68,34.68,34.68,34.68,106.0,BVH +2023-10-17 13:53:00,34.76,34.76,34.76,34.76,201.0,BVH +2023-10-17 13:41:00,34.86,34.86,34.85,34.85,550.0,BVH +2023-10-17 13:20:00,34.95,34.95,34.95,34.95,521.0,BVH +2023-10-17 13:12:00,35.0,35.0,35.0,35.0,103.0,BVH +2023-10-17 13:10:00,35.01,35.01,35.01,35.01,209.0,BVH +2023-10-17 12:59:00,34.89,34.89,34.89,34.89,113.0,BVH +2023-10-17 12:49:00,35.0,35.0,35.0,35.0,200.0,BVH +2023-10-17 12:30:00,35.01,35.01,35.01,35.01,127.0,BVH +2023-10-17 12:20:00,35.04,35.04,35.04,35.04,413.0,BVH +2023-10-17 12:16:00,35.13,35.13,35.13,35.13,244.0,BVH +2023-10-17 12:14:00,35.22,35.22,35.22,35.22,119.0,BVH +2023-10-17 12:11:00,35.09,35.135,35.09,35.136,245.0,BVH +2023-10-17 12:09:00,35.183,35.183,35.183,35.183,656.0,BVH +2023-10-17 12:03:00,35.23,35.23,35.23,35.23,100.0,BVH +2023-10-17 11:45:00,34.98,35.0,34.98,35.0,664.0,BVH +2023-10-17 11:40:00,34.94,34.94,34.94,34.94,127.0,BVH +2023-10-17 10:42:00,34.91,34.91,34.91,34.91,164.0,BVH +2023-10-17 10:33:00,34.735,34.735,34.735,34.735,112.0,BVH +2023-10-17 10:26:00,34.97,34.98,34.97,34.98,201.0,BVH +2023-10-17 10:25:00,34.49,34.49,34.49,34.49,360.0,BVH +2023-10-17 09:57:00,34.37,34.37,34.37,34.37,219.0,BVH +2023-10-17 09:30:00,34.37,34.37,34.37,34.37,110.0,BVH +2023-10-16 19:00:00,34.38,34.38,34.38,34.38,5090.0,BVH +2023-10-16 18:30:00,34.38,34.38,34.38,34.38,5090.0,BVH +2023-10-16 16:10:00,34.38,34.38,34.38,34.38,5090.0,BVH +2023-10-16 16:02:00,34.38,34.38,34.38,34.38,1.0,BVH +2023-10-16 16:01:00,34.38,34.38,34.38,34.38,360.0,BVH +2023-10-16 16:00:00,34.27,34.475,34.27,34.38,10398.0,BVH +2023-10-16 15:59:00,34.315,34.53,34.2,34.27,4500.0,BVH +2023-10-16 15:58:00,34.42,34.42,34.33,34.33,618.0,BVH +2023-10-16 15:57:00,34.36,34.38,34.36,34.38,627.0,BVH +2023-10-16 15:56:00,34.45,34.45,34.45,34.45,764.0,BVH +2023-10-16 15:54:00,34.49,34.49,34.49,34.49,111.0,BVH +2023-10-16 15:50:00,34.51,34.51,34.51,34.51,374.0,BVH +2023-10-16 15:49:00,34.57,34.57,34.57,34.57,338.0,BVH +2023-10-16 15:48:00,34.68,34.68,34.68,34.68,186.0,BVH +2023-10-16 15:34:00,34.57,34.57,34.57,34.57,384.0,BVH +2023-10-16 15:21:00,34.63,34.63,34.58,34.58,985.0,BVH +2023-10-16 15:15:00,34.74,34.74,34.74,34.74,115.0,BVH +2023-10-16 15:07:00,34.6,34.6,34.6,34.6,8100.0,BVH +2023-10-16 15:06:00,34.6,34.6,34.6,34.6,1784.0,BVH +2023-10-16 15:05:00,34.47,34.47,34.47,34.47,7732.0,BVH +2023-10-16 14:47:00,34.47,34.47,34.47,34.47,101.0,BVH +2023-10-16 14:46:00,34.3,34.46,34.3,34.46,1524.0,BVH +2023-10-16 14:45:00,34.305,34.305,34.3,34.3,1209.0,BVH +2023-10-16 14:07:00,34.2,34.2,34.2,34.2,218.0,BVH +2023-10-16 13:34:00,34.47,34.47,34.47,34.47,101.0,BVH +2023-10-16 13:33:00,34.2,34.2,34.2,34.2,111.0,BVH +2023-10-16 13:05:00,34.52,34.52,34.52,34.52,101.0,BVH +2023-10-16 13:04:00,34.29,34.29,34.29,34.29,183.0,BVH +2023-10-16 11:32:00,34.23,34.23,34.23,34.23,112.0,BVH +2023-10-16 11:03:00,34.61,34.66,34.6,34.6,1203.0,BVH +2023-10-16 10:26:00,34.385,34.399,34.385,34.399,305.0,BVH +2023-10-16 10:25:00,34.35,34.5,34.35,34.5,410.0,BVH +2023-10-16 10:23:00,34.59,34.59,34.59,34.59,501.0,BVH +2023-10-16 10:12:00,33.62,33.62,33.62,33.62,401.0,BVH +2023-10-16 10:10:00,33.94,33.94,33.94,33.94,108.0,BVH +2023-10-16 10:09:00,34.24,34.24,34.24,34.24,101.0,BVH +2023-10-16 10:04:00,34.2,34.2,34.2,34.2,207.0,BVH +2023-10-16 09:30:00,34.33,34.33,34.33,34.33,213.0,BVH +2023-10-13 19:00:00,33.7,33.7,33.7,33.7,4068.0,BVH +2023-10-13 18:30:00,33.7,33.7,33.7,33.7,4068.0,BVH +2023-10-13 16:14:00,33.7,33.7,33.7,33.7,8.0,BVH +2023-10-13 16:10:00,33.7,33.7,33.7,33.7,4068.0,BVH +2023-10-13 16:02:00,33.7,33.7,33.7,33.7,401.0,BVH +2023-10-13 16:01:00,33.7,33.7,33.7,33.7,168.0,BVH +2023-10-13 16:00:00,33.67,33.7,33.67,33.7,8549.0,BVH +2023-10-13 15:59:00,33.68,33.68,33.67,33.67,1115.0,BVH +2023-10-13 15:58:00,33.78,33.78,33.78,33.78,212.0,BVH +2023-10-13 15:57:00,33.72,33.77,33.72,33.77,536.0,BVH +2023-10-13 15:56:00,33.71,33.71,33.58,33.58,245.0,BVH +2023-10-13 15:55:00,33.72,33.72,33.72,33.72,411.0,BVH +2023-10-13 15:51:00,33.63,33.63,33.63,33.63,593.0,BVH +2023-10-13 15:47:00,33.63,33.63,33.63,33.63,110.0,BVH +2023-10-13 15:34:00,33.661,33.661,33.661,33.661,366.0,BVH +2023-10-13 15:32:00,33.675,33.675,33.675,33.675,305.0,BVH +2023-10-13 15:09:00,33.65,33.65,33.65,33.65,100.0,BVH +2023-10-13 15:00:00,33.605,33.605,33.605,33.605,100.0,BVH +2023-10-13 14:23:00,33.74,33.74,33.74,33.74,232.0,BVH +2023-10-13 14:20:00,33.73,33.73,33.73,33.73,105.0,BVH +2023-10-13 14:03:00,33.71,33.71,33.71,33.71,100.0,BVH +2023-10-13 13:37:00,33.56,33.56,33.56,33.56,100.0,BVH +2023-10-13 13:13:00,33.88,33.88,33.88,33.88,218.0,BVH +2023-10-13 12:44:00,33.885,33.885,33.885,33.885,101.0,BVH +2023-10-13 12:13:00,33.995,33.995,33.91,33.91,200.0,BVH +2023-10-13 12:08:00,33.95,33.95,33.95,33.95,275.0,BVH +2023-10-13 12:07:00,33.8,33.8,33.8,33.8,107.0,BVH +2023-10-13 12:05:00,33.98,33.98,33.98,33.98,200.0,BVH +2023-10-13 10:57:00,33.905,33.905,33.905,33.905,198.0,BVH +2023-10-13 10:45:00,34.41,34.41,34.41,34.41,130.0,BVH +2023-10-13 10:27:00,34.445,34.445,34.445,34.445,203.0,BVH +2023-10-12 19:00:00,34.43,34.43,34.43,34.43,4765.0,BVH +2023-10-12 18:30:00,34.43,34.43,34.43,34.43,4765.0,BVH +2023-10-12 16:10:00,34.43,34.43,34.43,34.43,4765.0,BVH +2023-10-12 16:03:00,34.43,34.43,34.43,34.43,157.0,BVH +2023-10-12 16:02:00,34.43,34.43,34.43,34.43,44.0,BVH +2023-10-12 16:00:00,34.44,34.55,34.43,34.43,9870.0,BVH +2023-10-12 15:59:00,34.42,34.55,34.42,34.55,1254.0,BVH +2023-10-12 15:58:00,34.39,34.39,34.39,34.39,610.0,BVH +2023-10-12 15:51:00,34.43,34.47,34.43,34.47,733.0,BVH +2023-10-12 15:43:00,34.215,34.33,34.215,34.29,749.0,BVH +2023-10-12 15:42:00,34.26,34.28,34.26,34.26,768.0,BVH +2023-10-12 15:41:00,34.214,34.214,34.214,34.214,420.0,BVH +2023-10-12 15:28:00,34.09,34.09,34.09,34.09,108.0,BVH +2023-10-12 15:27:00,34.25,34.25,34.25,34.25,213.0,BVH +2023-10-12 15:05:00,34.17,34.17,34.17,34.17,233.0,BVH +2023-10-12 15:02:00,34.26,34.26,34.26,34.26,425.0,BVH +2023-10-12 15:01:00,34.27,34.27,34.27,34.27,123.0,BVH +2023-10-12 15:00:00,34.26,34.26,34.26,34.26,113.0,BVH +2023-10-12 14:51:00,34.3,34.3,34.3,34.3,485.0,BVH +2023-10-12 14:28:00,34.26,34.26,34.26,34.26,185.0,BVH +2023-10-12 14:25:00,34.24,34.24,34.24,34.24,783.0,BVH +2023-10-12 14:18:00,34.02,34.02,34.02,34.02,224.0,BVH +2023-10-12 14:11:00,34.24,34.24,34.0,34.0,1515.0,BVH +2023-10-12 14:02:00,34.24,34.24,34.24,34.24,101.0,BVH +2023-10-12 13:27:00,34.45,34.45,34.45,34.45,137.0,BVH +2023-10-12 13:20:00,34.57,34.57,34.57,34.57,388.0,BVH +2023-10-12 13:13:00,34.72,34.72,34.72,34.72,191.0,BVH +2023-10-12 12:58:00,34.79,34.79,34.79,34.79,100.0,BVH +2023-10-12 12:37:00,34.88,34.88,34.87,34.87,955.0,BVH +2023-10-12 12:28:00,34.88,34.88,34.88,34.88,100.0,BVH +2023-10-12 12:27:00,34.86,34.86,34.86,34.86,781.0,BVH +2023-10-12 11:56:00,34.6,34.725,34.6,34.725,200.0,BVH +2023-10-12 11:19:00,34.71,34.71,34.71,34.71,137.0,BVH +2023-10-12 11:18:00,34.86,34.86,34.86,34.86,268.0,BVH +2023-10-12 11:16:00,34.875,34.875,34.875,34.875,150.0,BVH +2023-10-12 11:10:00,34.876,34.876,34.81,34.81,570.0,BVH +2023-10-12 10:11:00,34.76,34.76,34.76,34.76,211.0,BVH +2023-10-12 10:10:00,34.78,34.78,34.78,34.78,100.0,BVH +2023-10-12 09:32:00,34.86,34.86,34.86,34.86,200.0,BVH +2023-10-12 09:30:00,35.23,35.23,35.23,35.23,306.0,BVH +2023-10-12 08:00:00,36.0,36.0,36.0,36.0,5.0,BVH +2023-10-11 19:46:00,36.05,36.05,36.05,36.05,3.0,BVH +2023-10-11 19:00:00,35.34,35.34,35.34,35.34,3986.0,BVH +2023-10-11 18:30:00,35.34,35.34,35.34,35.34,3986.0,BVH +2023-10-11 16:10:00,35.34,35.34,35.34,35.34,3986.0,BVH +2023-10-11 16:02:00,35.34,35.34,35.34,35.34,513.0,BVH +2023-10-11 16:01:00,35.34,35.34,35.34,35.34,228.0,BVH +2023-10-11 16:00:00,35.35,35.35,35.34,35.34,8156.0,BVH +2023-10-11 15:59:00,35.35,35.35,35.3,35.35,2145.0,BVH +2023-10-11 15:58:00,35.35,35.35,35.35,35.35,724.0,BVH +2023-10-11 15:57:00,35.35,35.35,35.29,35.35,1089.0,BVH +2023-10-11 15:56:00,35.34,35.35,35.34,35.35,1125.0,BVH +2023-10-11 15:49:00,35.35,35.35,35.35,35.35,725.0,BVH +2023-10-11 15:47:00,35.34,35.34,35.34,35.34,176.0,BVH +2023-10-11 15:42:00,35.32,35.32,35.32,35.32,140.0,BVH +2023-10-11 15:31:00,35.34,35.34,35.3,35.3,753.0,BVH +2023-10-11 15:07:00,35.28,35.28,35.25,35.25,530.0,BVH +2023-10-11 15:06:00,35.34,35.34,35.34,35.34,103.0,BVH +2023-10-11 15:02:00,35.29,35.29,35.29,35.29,100.0,BVH +2023-10-11 14:23:00,35.31,35.31,35.31,35.31,228.0,BVH +2023-10-11 14:00:00,35.24,35.24,35.24,35.24,458.0,BVH +2023-10-11 13:41:00,35.08,35.08,35.08,35.08,186.0,BVH +2023-10-11 13:21:00,35.125,35.125,35.125,35.125,100.0,BVH +2023-10-11 13:20:00,35.15,35.195,35.1,35.195,809.0,BVH +2023-10-11 13:19:00,35.18,35.18,35.18,35.18,159.0,BVH +2023-10-11 13:08:00,35.15,35.15,35.15,35.15,724.0,BVH +2023-10-11 13:04:00,35.1,35.1,35.1,35.1,333.0,BVH +2023-10-11 12:27:00,35.164,35.164,35.164,35.164,146.0,BVH +2023-10-11 11:30:00,35.3,35.3,35.3,35.3,230.0,BVH +2023-10-11 09:30:00,34.96,34.96,34.96,34.96,137.0,BVH +2023-10-11 09:00:00,35.02,35.02,35.02,35.02,14.0,BVH +2023-10-11 08:00:00,35.79,35.79,35.79,35.79,5.0,BVH +2023-10-10 19:00:00,35.02,35.02,35.02,35.02,6871.0,BVH +2023-10-10 18:30:00,35.02,35.02,35.02,35.02,6871.0,BVH +2023-10-10 16:23:00,35.66,35.66,35.66,35.66,5.0,BVH +2023-10-10 16:17:00,35.72,35.72,35.72,35.72,2.0,BVH +2023-10-10 16:10:00,35.02,35.02,35.02,35.02,6871.0,BVH +2023-10-10 16:03:00,35.02,35.02,35.02,35.02,28.0,BVH +2023-10-10 16:02:00,35.02,35.02,35.02,35.02,395.0,BVH +2023-10-10 16:00:00,34.98,35.02,34.98,35.02,13884.0,BVH +2023-10-10 15:59:00,34.98,35.1,34.94,34.98,4344.0,BVH +2023-10-10 15:58:00,34.86,34.86,34.86,34.86,709.0,BVH +2023-10-10 15:57:00,34.85,34.85,34.85,34.85,565.0,BVH +2023-10-10 15:56:00,34.75,34.75,34.75,34.75,377.0,BVH +2023-10-10 15:51:00,34.85,34.85,34.775,34.775,539.0,BVH +2023-10-10 15:48:00,34.71,34.71,34.71,34.71,219.0,BVH +2023-10-10 15:35:00,34.605,34.605,34.605,34.605,222.0,BVH +2023-10-10 15:06:00,34.96,34.96,34.96,34.96,100.0,BVH +2023-10-10 14:46:00,34.98,34.98,34.98,34.98,256.0,BVH +2023-10-10 14:44:00,35.06,35.07,34.95,35.07,710.0,BVH +2023-10-10 13:45:00,34.994,34.994,34.994,34.994,113.0,BVH +2023-10-10 13:43:00,35.15,35.15,34.88,34.88,642.0,BVH +2023-10-10 13:33:00,34.98,34.98,34.98,34.98,308.0,BVH +2023-10-10 13:18:00,34.98,34.99,34.98,34.99,214.0,BVH +2023-10-10 12:35:00,35.15,35.15,35.15,35.15,450.0,BVH +2023-10-10 11:35:00,34.95,34.95,34.95,34.95,100.0,BVH +2023-10-10 11:31:00,35.195,35.195,35.195,35.195,201.0,BVH +2023-10-10 11:12:00,35.25,35.25,35.115,35.115,1386.0,BVH +2023-10-10 11:01:00,35.19,35.19,35.18,35.18,450.0,BVH +2023-10-10 10:48:00,34.795,34.795,34.641,34.645,1200.0,BVH +2023-10-10 09:30:00,34.06,34.06,34.06,34.06,181.0,BVH +2023-10-09 19:00:00,33.98,33.98,33.98,33.98,3655.0,BVH +2023-10-09 18:30:00,33.98,33.98,33.98,33.98,3655.0,BVH +2023-10-09 16:10:00,33.98,33.98,33.98,33.98,3655.0,BVH +2023-10-09 16:01:00,33.98,33.98,33.98,33.98,620.0,BVH +2023-10-09 16:00:00,34.02,34.06,33.98,33.98,7672.0,BVH +2023-10-09 15:59:00,33.91,34.02,33.91,34.02,2376.0,BVH +2023-10-09 15:58:00,34.04,34.05,34.04,34.05,438.0,BVH +2023-10-09 15:54:00,33.985,33.985,33.985,33.985,208.0,BVH +2023-10-09 15:53:00,33.99,33.99,33.99,33.99,255.0,BVH +2023-10-09 15:52:00,33.9,33.9,33.9,33.9,377.0,BVH +2023-10-09 15:21:00,33.92,33.92,33.92,33.92,205.0,BVH +2023-10-09 14:35:00,33.75,33.75,33.75,33.75,267.0,BVH +2023-10-09 14:22:00,33.71,33.71,33.71,33.71,100.0,BVH +2023-10-09 13:50:00,33.23,33.23,33.23,33.23,314.0,BVH +2023-10-09 13:48:00,33.39,33.44,33.39,33.44,320.0,BVH +2023-10-09 13:44:00,33.25,33.25,33.25,33.25,121.0,BVH +2023-10-09 13:38:00,33.125,33.26,33.125,33.26,201.0,BVH +2023-10-09 12:34:00,33.22,33.22,33.22,33.22,229.0,BVH +2023-10-09 12:26:00,33.21,33.21,33.21,33.21,100.0,BVH +2023-10-09 12:22:00,33.45,33.45,33.21,33.21,400.0,BVH +2023-10-09 12:13:00,33.22,33.22,33.22,33.22,100.0,BVH +2023-10-09 11:35:00,33.26,33.26,33.24,33.24,222.0,BVH +2023-10-09 11:29:00,33.07,33.07,33.07,33.07,154.0,BVH +2023-10-09 11:25:00,33.065,33.065,33.065,33.065,233.0,BVH +2023-10-09 11:24:00,33.15,33.15,33.085,33.15,300.0,BVH +2023-10-09 11:23:00,33.03,33.1,33.03,33.1,250.0,BVH +2023-10-09 11:19:00,33.06,33.06,33.06,33.06,135.0,BVH +2023-10-09 11:17:00,33.06,33.06,33.06,33.06,100.0,BVH +2023-10-09 11:08:00,33.088,33.088,33.088,33.088,100.0,BVH +2023-10-09 11:07:00,33.21,33.23,32.96,32.96,701.0,BVH +2023-10-09 11:03:00,32.9,32.9,32.9,32.9,100.0,BVH +2023-10-09 11:01:00,32.955,32.955,32.9,32.9,212.0,BVH +2023-10-09 10:33:00,32.73,32.73,32.73,32.73,100.0,BVH +2023-10-09 10:23:00,33.0,33.0,33.0,33.0,125.0,BVH +2023-10-09 10:20:00,32.98,32.98,32.98,32.98,200.0,BVH +2023-10-09 10:14:00,32.65,32.76,32.65,32.76,506.0,BVH +2023-10-09 10:09:00,32.74,32.74,32.645,32.645,466.0,BVH +2023-10-09 10:07:00,32.66,32.66,32.66,32.66,101.0,BVH +2023-10-09 09:59:00,32.82,32.82,32.49,32.49,527.0,BVH +2023-10-09 09:40:00,33.09,33.09,33.09,33.09,322.0,BVH +2023-10-09 09:33:00,33.23,33.23,33.23,33.23,199.0,BVH +2023-10-09 09:30:00,33.23,33.23,33.23,33.23,439.0,BVH +2023-10-09 09:28:00,33.48,33.48,33.48,33.48,1.0,BVH +2023-10-09 09:20:00,33.48,33.48,33.48,33.48,196.0,BVH +2023-10-09 08:00:00,29.34,29.34,29.34,29.34,100.0,BVH +2023-10-06 19:00:00,33.6,33.6,33.6,33.6,4965.0,BVH +2023-10-06 18:30:00,33.6,33.6,33.6,33.6,4965.0,BVH +2023-10-06 16:42:00,33.01,33.01,32.93,32.93,30.0,BVH +2023-10-06 16:10:00,33.6,33.6,33.6,33.6,4965.0,BVH +2023-10-06 16:02:00,33.6,33.6,33.6,33.6,920.0,BVH +2023-10-06 16:01:00,33.6,33.6,33.6,33.6,643.0,BVH +2023-10-06 16:00:00,33.7,33.7,33.6,33.6,10100.0,BVH +2023-10-06 15:59:00,33.53,33.7,33.53,33.7,2879.0,BVH +2023-10-06 15:58:00,33.515,33.52,33.515,33.52,305.0,BVH +2023-10-06 15:56:00,33.53,33.53,33.53,33.53,257.0,BVH +2023-10-06 15:55:00,33.56,33.56,33.51,33.51,556.0,BVH +2023-10-06 15:54:00,33.57,33.57,33.54,33.57,729.0,BVH +2023-10-06 15:52:00,33.655,33.655,33.655,33.655,140.0,BVH +2023-10-06 15:50:00,33.625,33.625,33.625,33.625,183.0,BVH +2023-10-06 15:48:00,33.78,33.78,33.78,33.78,175.0,BVH +2023-10-06 15:47:00,33.68,33.69,33.63,33.63,636.0,BVH +2023-10-06 15:45:00,33.64,33.64,33.64,33.64,165.0,BVH +2023-10-06 15:40:00,33.64,33.64,33.64,33.64,111.0,BVH +2023-10-06 15:38:00,33.64,33.64,33.64,33.64,112.0,BVH +2023-10-06 15:37:00,33.7,33.7,33.7,33.7,558.0,BVH +2023-10-06 15:36:00,33.565,33.565,33.565,33.565,100.0,BVH +2023-10-06 15:25:00,33.68,33.68,33.68,33.68,204.0,BVH +2023-10-06 15:21:00,33.63,33.63,33.63,33.63,102.0,BVH +2023-10-06 15:12:00,33.84,33.84,33.84,33.84,228.0,BVH +2023-10-06 14:54:00,33.91,33.91,33.91,33.91,100.0,BVH +2023-10-06 14:48:00,33.9,33.9,33.9,33.9,200.0,BVH +2023-10-06 14:41:00,33.91,33.91,33.91,33.91,233.0,BVH +2023-10-06 14:35:00,33.82,33.82,33.82,33.82,100.0,BVH +2023-10-06 14:29:00,33.93,33.93,33.801,33.801,2048.0,BVH +2023-10-06 14:27:00,33.815,33.815,33.815,33.815,101.0,BVH +2023-10-06 14:26:00,33.89,33.89,33.89,33.89,377.0,BVH +2023-10-06 14:20:00,34.02,34.02,34.01,34.01,410.0,BVH +2023-10-06 14:19:00,34.05,34.06,34.0,34.0,596.0,BVH +2023-10-06 13:57:00,34.02,34.02,34.02,34.02,100.0,BVH +2023-10-06 13:44:00,34.12,34.12,34.12,34.12,100.0,BVH +2023-10-06 13:38:00,33.81,33.9,33.81,33.9,538.0,BVH +2023-10-06 13:34:00,34.07,34.07,34.07,34.07,143.0,BVH +2023-10-06 13:26:00,34.16,34.16,34.16,34.16,100.0,BVH +2023-10-06 13:25:00,34.065,34.065,34.065,34.065,108.0,BVH +2023-10-06 12:47:00,33.99,33.99,33.99,33.99,100.0,BVH +2023-10-06 12:43:00,33.99,33.99,33.99,33.99,178.0,BVH +2023-10-06 12:37:00,34.0,34.0,34.0,34.0,326.0,BVH +2023-10-06 12:33:00,34.16,34.16,34.1,34.16,521.0,BVH +2023-10-06 12:23:00,34.175,34.175,34.175,34.175,120.0,BVH +2023-10-06 12:13:00,34.03,34.03,34.03,34.03,100.0,BVH +2023-10-06 12:03:00,34.05,34.05,34.05,34.05,102.0,BVH +2023-10-06 11:41:00,33.98,33.98,33.97,33.97,475.0,BVH +2023-10-06 11:40:00,33.95,33.95,33.84,33.84,333.0,BVH +2023-10-06 11:15:00,33.675,33.675,33.675,33.675,100.0,BVH +2023-10-06 11:06:00,33.8,33.8,33.8,33.8,245.0,BVH +2023-10-06 10:59:00,33.73,33.77,33.73,33.73,655.0,BVH +2023-10-06 10:56:00,33.8,33.8,33.73,33.73,512.0,BVH +2023-10-06 10:47:00,33.825,33.825,33.825,33.825,105.0,BVH +2023-10-06 10:44:00,33.84,33.84,33.84,33.84,145.0,BVH +2023-10-06 10:36:00,33.86,34.0,33.86,33.86,591.0,BVH +2023-10-06 10:18:00,33.76,33.76,33.76,33.76,100.0,BVH +2023-10-05 19:00:00,34.15,34.15,34.15,34.15,11030.0,BVH +2023-10-05 18:30:00,34.15,34.15,34.15,34.15,11030.0,BVH +2023-10-05 16:20:00,34.15,34.15,34.15,34.15,430.0,BVH +2023-10-05 16:10:00,34.15,34.15,34.15,34.15,11030.0,BVH +2023-10-05 16:02:00,34.15,34.15,34.15,34.15,648.0,BVH +2023-10-05 16:01:00,34.15,34.15,34.15,34.15,1445.0,BVH +2023-10-05 16:00:00,34.11,34.15,34.11,34.15,23461.0,BVH +2023-10-05 15:59:00,34.23,34.27,34.09,34.11,3445.0,BVH +2023-10-05 15:58:00,34.18,34.18,34.18,34.18,391.0,BVH +2023-10-05 15:57:00,34.26,34.26,34.16,34.16,495.0,BVH +2023-10-05 15:56:00,34.295,34.295,34.25,34.25,390.0,BVH +2023-10-05 15:55:00,34.2,34.2,34.2,34.2,305.0,BVH +2023-10-05 15:54:00,34.21,34.21,34.21,34.21,169.0,BVH +2023-10-05 15:51:00,34.36,34.36,34.35,34.35,275.0,BVH +2023-10-05 15:47:00,34.48,34.5,34.48,34.5,426.0,BVH +2023-10-05 15:43:00,34.52,34.52,34.52,34.52,1316.0,BVH +2023-10-05 15:41:00,34.55,34.55,34.55,34.55,480.0,BVH +2023-10-05 15:38:00,34.46,34.47,34.46,34.47,919.0,BVH +2023-10-05 15:02:00,34.16,34.19,34.16,34.19,1009.0,BVH +2023-10-05 15:01:00,34.16,34.16,34.16,34.16,279.0,BVH +2023-10-05 14:58:00,34.05,34.05,34.05,34.05,161.0,BVH +2023-10-05 14:51:00,34.17,34.17,34.17,34.17,152.0,BVH +2023-10-05 14:48:00,34.15,34.15,34.06,34.06,322.0,BVH +2023-10-05 14:45:00,33.93,33.93,33.93,33.93,120.0,BVH +2023-10-05 14:42:00,34.16,34.16,34.16,34.16,150.0,BVH +2023-10-05 14:41:00,33.97,34.03,33.97,34.03,280.0,BVH +2023-10-05 14:37:00,33.92,33.92,33.92,33.92,150.0,BVH +2023-10-05 14:35:00,33.495,34.04,33.495,33.495,10622.0,BVH +2023-10-05 14:23:00,33.48,33.48,33.48,33.48,138.0,BVH +2023-10-05 14:11:00,33.63,33.63,33.63,33.63,109.0,BVH +2023-10-05 14:08:00,33.73,33.73,33.73,33.73,132.0,BVH +2023-10-05 14:02:00,33.67,33.67,33.67,33.67,114.0,BVH +2023-10-05 13:51:00,33.75,33.75,33.75,33.75,105.0,BVH +2023-10-05 13:41:00,33.65,33.65,33.65,33.65,340.0,BVH +2023-10-05 13:40:00,33.66,33.76,33.65,33.76,700.0,BVH +2023-10-05 13:34:00,33.82,33.82,33.72,33.72,647.0,BVH +2023-10-05 12:59:00,33.8,33.8,33.8,33.8,539.0,BVH +2023-10-05 12:58:00,33.75,33.75,33.75,33.75,459.0,BVH +2023-10-05 12:57:00,33.75,33.75,33.75,33.75,414.0,BVH +2023-10-05 12:38:00,33.84,33.87,33.84,33.87,315.0,BVH +2023-10-05 12:37:00,33.72,33.72,33.72,33.72,200.0,BVH +2023-10-05 12:36:00,33.79,33.86,33.79,33.86,1181.0,BVH +2023-10-05 12:34:00,34.156,34.155,33.73,33.73,6588.0,BVH +2023-10-05 12:32:00,34.02,34.02,34.02,34.02,282.0,BVH +2023-10-05 12:11:00,34.0,34.01,34.0,34.01,260.0,BVH +2023-10-05 12:07:00,34.095,34.095,34.095,34.095,100.0,BVH +2023-10-05 11:46:00,34.02,34.02,34.02,34.02,101.0,BVH +2023-10-05 11:40:00,34.01,34.01,34.01,34.01,204.0,BVH +2023-10-05 11:35:00,34.205,34.205,34.205,34.205,100.0,BVH +2023-10-05 11:34:00,34.23,34.23,34.17,34.17,531.0,BVH +2023-10-05 11:29:00,34.34,34.34,34.34,34.34,245.0,BVH +2023-10-05 11:27:00,34.345,34.345,34.345,34.345,300.0,BVH +2023-10-05 11:24:00,34.52,34.675,34.49,34.675,2208.0,BVH +2023-10-05 11:22:00,34.58,34.58,34.5,34.5,878.0,BVH +2023-10-05 11:20:00,34.58,34.58,34.58,34.58,396.0,BVH +2023-10-05 11:15:00,34.6,34.6,34.6,34.6,131.0,BVH +2023-10-05 11:04:00,34.62,34.62,34.62,34.62,122.0,BVH +2023-10-05 11:00:00,34.94,34.94,34.94,34.94,568.0,BVH +2023-10-05 10:56:00,34.79,34.79,34.79,34.79,201.0,BVH +2023-10-05 10:41:00,34.84,34.85,34.84,34.85,207.0,BVH +2023-10-05 10:38:00,34.81,34.81,34.81,34.81,200.0,BVH +2023-10-05 10:30:00,34.81,34.81,34.81,34.81,607.0,BVH +2023-10-05 10:29:00,34.86,34.86,34.86,34.86,201.0,BVH +2023-10-05 09:30:00,35.85,35.85,35.85,35.85,135.0,BVH +2023-10-05 09:15:00,36.82,36.82,36.82,36.82,11.0,BVH +2023-10-05 08:03:00,36.82,36.82,36.82,36.82,5.0,BVH +2023-10-04 19:00:00,36.01,36.01,36.01,36.01,4420.0,BVH +2023-10-04 18:30:00,36.01,36.01,36.01,36.01,4420.0,BVH +2023-10-04 16:10:00,36.01,36.01,36.01,36.01,4420.0,BVH +2023-10-04 16:02:00,36.01,36.01,36.01,36.01,1292.0,BVH +2023-10-04 16:01:00,36.01,36.01,36.01,36.01,1500.0,BVH +2023-10-04 16:00:00,36.07,36.07,35.99,36.01,9350.0,BVH +2023-10-04 15:59:00,36.07,36.07,36.07,36.07,1064.0,BVH +2023-10-04 15:58:00,35.99,35.99,35.99,35.99,740.0,BVH +2023-10-04 15:57:00,36.0,36.0,35.945,35.98,1057.0,BVH +2023-10-04 15:56:00,35.94,35.94,35.94,35.94,118.0,BVH +2023-10-04 15:54:00,35.86,35.86,35.86,35.86,196.0,BVH +2023-10-04 15:51:00,35.94,35.94,35.94,35.94,261.0,BVH +2023-10-04 15:50:00,35.92,35.92,35.82,35.82,1354.0,BVH +2023-10-04 15:45:00,36.11,36.11,36.11,36.11,122.0,BVH +2023-10-04 15:37:00,35.95,35.95,35.95,35.95,145.0,BVH +2023-10-04 15:36:00,35.95,35.95,35.95,35.95,537.0,BVH +2023-10-04 15:24:00,35.82,35.82,35.82,35.82,212.0,BVH +2023-10-04 15:15:00,35.75,35.75,35.73,35.73,525.0,BVH +2023-10-04 15:14:00,35.78,35.78,35.78,35.78,205.0,BVH +2023-10-04 15:12:00,35.8,35.86,35.79,35.86,510.0,BVH +2023-10-04 15:11:00,35.7,35.75,35.7,35.75,1589.0,BVH +2023-10-04 15:02:00,35.71,35.71,35.71,35.71,100.0,BVH +2023-10-04 15:00:00,35.6,35.6,35.6,35.6,123.0,BVH +2023-10-04 14:58:00,35.6,35.6,35.6,35.6,104.0,BVH +2023-10-04 14:45:00,35.69,35.69,35.69,35.69,400.0,BVH +2023-10-04 14:24:00,35.6,35.6,35.6,35.6,318.0,BVH +2023-10-04 14:16:00,35.68,35.68,35.68,35.68,1376.0,BVH +2023-10-04 14:11:00,35.686,35.686,35.686,35.686,172.0,BVH +2023-10-04 14:05:00,35.6,35.7,35.6,35.68,773.0,BVH +2023-10-04 14:04:00,35.55,35.55,35.55,35.55,200.0,BVH +2023-10-04 14:02:00,35.488,35.6,35.487,35.58,645.0,BVH +2023-10-04 13:47:00,35.64,35.64,35.64,35.64,100.0,BVH +2023-10-04 13:24:00,35.535,35.535,35.535,35.535,174.0,BVH +2023-10-04 13:22:00,35.555,35.555,35.555,35.555,100.0,BVH +2023-10-04 13:07:00,35.63,35.63,35.63,35.63,100.0,BVH +2023-10-04 13:06:00,35.71,35.71,35.71,35.71,114.0,BVH +2023-10-04 12:22:00,35.75,35.75,35.75,35.75,592.0,BVH +2023-10-04 12:08:00,35.765,35.765,35.765,35.765,217.0,BVH +2023-10-04 12:07:00,35.74,35.88,35.74,35.88,457.0,BVH +2023-10-04 11:55:00,35.625,35.74,35.625,35.74,210.0,BVH +2023-10-04 11:45:00,35.57,35.57,35.45,35.45,612.0,BVH +2023-10-04 11:44:00,35.57,35.57,35.57,35.57,100.0,BVH +2023-10-04 11:33:00,35.34,35.34,35.34,35.34,530.0,BVH +2023-10-04 11:21:00,35.06,35.06,35.06,35.06,100.0,BVH +2023-10-04 11:20:00,35.06,35.06,35.06,35.06,114.0,BVH +2023-10-04 11:09:00,34.87,34.87,34.87,34.87,513.0,BVH +2023-10-04 11:06:00,34.75,34.75,34.75,34.75,145.0,BVH +2023-10-04 10:52:00,34.89,34.89,34.89,34.89,334.0,BVH +2023-10-04 10:10:00,35.245,35.245,35.245,35.245,200.0,BVH +2023-10-04 09:30:00,35.6,35.6,35.6,35.6,345.0,BVH +2023-10-03 19:00:00,35.76,35.76,35.76,35.76,5873.0,BVH +2023-10-03 18:30:00,35.76,35.76,35.76,35.76,5873.0,BVH +2023-10-03 16:10:00,35.76,35.76,35.76,35.76,5873.0,BVH +2023-10-03 16:02:00,35.76,35.76,35.76,35.76,324.0,BVH +2023-10-03 16:01:00,35.76,35.76,35.76,35.76,361.0,BVH +2023-10-03 16:00:00,35.7,35.77,35.7,35.76,12032.0,BVH +2023-10-03 15:59:00,35.76,35.82,35.7,35.77,4194.0,BVH +2023-10-03 15:58:00,35.85,35.85,35.83,35.83,843.0,BVH +2023-10-03 15:57:00,35.8,35.8,35.8,35.8,363.0,BVH +2023-10-03 15:55:00,35.82,35.85,35.705,35.85,829.0,BVH +2023-10-03 15:52:00,35.75,35.75,35.75,35.75,224.0,BVH +2023-10-03 15:51:00,35.74,35.74,35.73,35.73,420.0,BVH +2023-10-03 15:50:00,35.84,35.84,35.84,35.84,265.0,BVH +2023-10-03 15:49:00,35.775,35.775,35.775,35.775,455.0,BVH +2023-10-03 15:48:00,35.72,35.72,35.72,35.72,137.0,BVH +2023-10-03 15:47:00,35.72,35.725,35.72,35.72,332.0,BVH +2023-10-03 15:35:00,35.69,35.69,35.69,35.69,146.0,BVH +2023-10-03 15:24:00,35.86,35.86,35.86,35.86,568.0,BVH +2023-10-03 15:23:00,35.96,35.96,35.95,35.96,1947.0,BVH +2023-10-03 15:19:00,35.98,35.98,35.98,35.98,578.0,BVH +2023-10-03 14:46:00,36.2,36.2,36.188,36.188,783.0,BVH +2023-10-03 14:45:00,36.098,36.098,36.08,36.08,823.0,BVH +2023-10-03 14:25:00,36.04,36.04,36.04,36.04,576.0,BVH +2023-10-03 14:05:00,36.04,36.05,36.04,36.05,1323.0,BVH +2023-10-03 14:02:00,35.95,35.95,35.95,35.95,999.0,BVH +2023-10-03 14:00:00,35.95,35.95,35.95,35.95,201.0,BVH +2023-10-03 13:49:00,35.96,35.96,35.95,35.95,1375.0,BVH +2023-10-03 13:44:00,36.05,36.05,36.05,36.05,169.0,BVH +2023-10-03 13:37:00,36.09,36.09,36.09,36.09,116.0,BVH +2023-10-03 13:33:00,36.17,36.17,36.17,36.17,289.0,BVH +2023-10-03 13:01:00,36.22,36.26,36.22,36.26,599.0,BVH +2023-10-03 13:00:00,36.13,36.13,36.13,36.13,412.0,BVH +2023-10-03 12:37:00,36.18,36.18,36.18,36.18,462.0,BVH +2023-10-03 12:01:00,36.33,36.33,36.33,36.33,271.0,BVH +2023-10-03 11:46:00,36.25,36.26,36.25,36.26,379.0,BVH +2023-10-03 11:40:00,36.18,36.18,36.18,36.18,359.0,BVH +2023-10-03 11:37:00,36.16,36.16,36.16,36.16,100.0,BVH +2023-10-03 11:14:00,35.98,35.98,35.98,35.98,500.0,BVH +2023-10-03 11:12:00,36.02,36.23,36.01,36.23,763.0,BVH +2023-10-03 11:07:00,35.835,35.99,35.72,35.99,1231.0,BVH +2023-10-03 11:03:00,35.813,35.813,35.813,35.813,239.0,BVH +2023-10-03 10:48:00,35.93,35.93,35.93,35.93,171.0,BVH +2023-10-03 10:45:00,36.09,36.09,35.86,35.92,1101.0,BVH +2023-10-03 09:44:00,37.131,37.131,37.131,37.131,227.0,BVH +2023-10-03 09:38:00,37.49,37.49,37.49,37.49,208.0,BVH +2023-10-03 09:30:00,37.14,37.14,37.14,37.14,117.0,BVH +2023-10-03 09:28:00,36.48,36.48,36.48,36.48,2.0,BVH +2023-10-03 07:36:00,37.33,37.33,37.33,37.33,27.0,BVH +2023-10-02 19:00:00,37.33,37.33,37.33,37.33,5004.0,BVH +2023-10-02 18:30:00,37.33,37.33,37.33,37.33,5004.0,BVH +2023-10-02 17:39:00,37.9,37.9,37.9,37.9,23.0,BVH +2023-10-02 16:23:00,37.33,37.33,37.33,37.33,2.0,BVH +2023-10-02 16:10:00,37.33,37.33,37.33,37.33,5004.0,BVH +2023-10-02 16:02:00,37.33,37.33,37.33,37.33,992.0,BVH +2023-10-02 16:00:00,37.26,37.33,37.26,37.33,10267.0,BVH +2023-10-02 15:59:00,37.34,37.35,37.26,37.26,1986.0,BVH +2023-10-02 15:58:00,37.34,37.34,37.34,37.34,472.0,BVH +2023-10-02 15:57:00,37.34,37.34,37.34,37.34,432.0,BVH +2023-10-02 15:54:00,37.155,37.155,37.155,37.155,308.0,BVH +2023-10-02 15:53:00,37.142,37.142,37.142,37.142,214.0,BVH +2023-10-02 15:51:00,37.135,37.135,37.135,37.135,283.0,BVH +2023-10-02 15:50:00,37.22,37.22,37.22,37.22,184.0,BVH +2023-10-02 15:49:00,37.21,37.24,37.21,37.24,409.0,BVH +2023-10-02 15:48:00,37.04,37.04,37.04,37.04,966.0,BVH +2023-10-02 15:47:00,37.15,37.15,37.15,37.15,996.0,BVH +2023-10-02 15:44:00,37.22,37.22,37.22,37.22,128.0,BVH +2023-10-02 15:43:00,37.02,37.02,37.02,37.02,388.0,BVH +2023-10-02 15:42:00,37.17,37.17,37.17,37.17,303.0,BVH +2023-10-02 15:39:00,37.13,37.13,37.035,37.035,885.0,BVH +2023-10-02 15:36:00,37.13,37.13,37.13,37.13,160.0,BVH +2023-10-02 15:23:00,37.19,37.19,37.19,37.19,129.0,BVH +2023-10-02 15:17:00,37.01,37.01,37.01,37.01,205.0,BVH +2023-10-02 15:15:00,36.78,36.78,36.78,36.78,137.0,BVH +2023-10-02 15:13:00,36.78,36.78,36.78,36.78,205.0,BVH +2023-10-02 15:11:00,37.21,37.21,37.21,37.21,134.0,BVH +2023-10-02 14:48:00,36.82,36.82,36.82,36.82,995.0,BVH +2023-10-02 14:47:00,36.8,36.81,36.8,36.81,200.0,BVH +2023-10-02 14:46:00,36.69,36.69,36.69,36.69,279.0,BVH +2023-10-02 14:40:00,36.78,36.78,36.78,36.78,180.0,BVH +2023-10-02 14:26:00,36.83,36.83,36.83,36.83,113.0,BVH +2023-10-02 14:25:00,36.78,36.8,36.77,36.775,756.0,BVH +2023-10-02 14:23:00,36.9,36.9,36.9,36.9,100.0,BVH +2023-10-02 14:22:00,36.9,36.9,36.9,36.9,123.0,BVH +2023-10-02 14:20:00,36.89,36.9,36.89,36.9,207.0,BVH +2023-10-02 14:18:00,36.89,36.9,36.89,36.9,591.0,BVH +2023-10-02 14:10:00,36.98,36.98,36.98,36.98,241.0,BVH +2023-10-02 13:45:00,36.89,36.89,36.89,36.89,110.0,BVH +2023-10-02 13:42:00,36.828,36.828,36.828,36.828,107.0,BVH +2023-10-02 13:35:00,36.85,36.85,36.85,36.85,263.0,BVH +2023-10-02 13:33:00,36.99,36.99,36.99,36.99,137.0,BVH +2023-10-02 13:21:00,37.02,37.02,37.02,37.02,106.0,BVH +2023-10-02 13:17:00,36.99,36.99,36.99,36.99,107.0,BVH +2023-10-02 12:59:00,36.79,36.79,36.79,36.79,105.0,BVH +2023-10-02 12:57:00,36.96,36.96,36.96,36.96,108.0,BVH +2023-10-02 12:45:00,36.92,36.92,36.92,36.92,105.0,BVH +2023-10-02 12:33:00,36.98,36.98,36.98,36.98,140.0,BVH +2023-10-02 12:20:00,36.97,36.97,36.97,36.97,105.0,BVH +2023-10-02 12:08:00,36.93,36.93,36.93,36.93,159.0,BVH +2023-10-02 12:03:00,36.97,36.97,36.97,36.97,189.0,BVH +2023-10-02 11:38:00,36.975,36.975,36.975,36.975,104.0,BVH +2023-10-02 11:37:00,37.14,37.16,37.12,37.12,1156.0,BVH +2023-10-02 11:34:00,37.32,37.32,37.32,37.32,100.0,BVH +2023-10-02 11:33:00,37.32,37.32,37.32,37.32,132.0,BVH +2023-10-02 11:21:00,37.18,37.28,37.18,37.28,1423.0,BVH +2023-10-02 11:19:00,37.17,37.17,37.17,37.17,105.0,BVH +2023-10-02 11:09:00,37.22,37.22,37.22,37.22,148.0,BVH +2023-10-02 10:45:00,37.06,37.18,37.06,37.18,275.0,BVH +2023-10-02 10:39:00,37.03,37.03,37.03,37.03,105.0,BVH +2023-10-02 10:36:00,37.05,37.05,37.05,37.05,420.0,BVH +2023-10-02 10:34:00,37.14,37.14,37.14,37.14,202.0,BVH +2023-10-02 10:33:00,36.87,37.0,36.87,36.92,2580.0,BVH +2023-10-02 10:26:00,36.68,36.85,36.68,36.85,371.0,BVH +2023-10-02 10:17:00,36.65,36.65,36.645,36.645,323.0,BVH +2023-10-02 09:30:00,36.65,36.65,36.65,36.65,419.0,BVH +2023-10-02 08:01:00,37.79,37.79,37.79,37.79,5.0,BVH +2023-09-29 19:00:00,36.68,36.68,36.68,36.68,76678.0,BVH +2023-09-29 18:30:00,36.68,36.68,36.68,36.68,76678.0,BVH +2023-09-29 18:06:00,36.68,36.68,36.68,36.68,5.0,BVH +2023-09-29 16:10:00,36.68,36.68,36.68,36.68,76678.0,BVH +2023-09-29 16:02:00,36.68,36.68,36.68,36.68,1170.0,BVH +2023-09-29 16:01:00,36.68,36.68,36.68,36.68,351.0,BVH +2023-09-29 16:00:00,36.72,36.78,36.68,36.68,153747.0,BVH +2023-09-29 15:59:00,36.68,36.78,36.53,36.78,2043.0,BVH +2023-09-29 15:58:00,36.81,36.81,36.81,36.81,159.0,BVH +2023-09-29 15:55:00,36.53,36.6,36.53,36.6,1486.0,BVH +2023-09-29 15:54:00,36.45,36.45,36.32,36.32,606.0,BVH +2023-09-29 15:53:00,36.47,36.47,36.45,36.45,852.0,BVH +2023-09-29 15:52:00,36.47,36.47,36.47,36.47,421.0,BVH +2023-09-29 15:51:00,36.47,36.47,36.46,36.47,776.0,BVH +2023-09-29 15:50:00,36.6,36.6,36.59,36.59,797.0,BVH +2023-09-29 15:48:00,36.62,36.62,36.62,36.62,129.0,BVH +2023-09-29 15:46:00,36.64,36.64,36.64,36.64,338.0,BVH +2023-09-29 15:41:00,36.68,36.7,36.68,36.7,555.0,BVH +2023-09-29 15:35:00,36.64,36.64,36.64,36.64,159.0,BVH +2023-09-29 15:32:00,36.68,36.68,36.68,36.68,488.0,BVH +2023-09-29 15:28:00,36.69,36.69,36.69,36.69,100.0,BVH +2023-09-29 15:23:00,36.65,36.65,36.65,36.65,100.0,BVH +2023-09-29 15:20:00,36.69,36.69,36.69,36.69,199.0,BVH +2023-09-29 15:14:00,36.71,36.71,36.71,36.71,100.0,BVH +2023-09-29 15:04:00,36.815,36.815,36.815,36.815,100.0,BVH +2023-09-29 15:01:00,36.86,36.91,36.86,36.91,486.0,BVH +2023-09-29 14:53:00,36.725,36.725,36.725,36.725,127.0,BVH +2023-09-29 14:51:00,36.595,36.595,36.595,36.595,106.0,BVH +2023-09-29 14:29:00,36.655,36.655,36.655,36.655,128.0,BVH +2023-09-29 14:25:00,36.49,36.49,36.49,36.49,100.0,BVH +2023-09-29 14:17:00,36.66,36.66,36.66,36.66,159.0,BVH +2023-09-29 14:16:00,36.43,36.43,36.43,36.43,114.0,BVH +2023-09-29 14:09:00,36.67,36.67,36.67,36.67,100.0,BVH +2023-09-29 14:08:00,36.67,36.67,36.67,36.67,108.0,BVH +2023-09-29 14:06:00,36.64,36.79,36.64,36.79,937.0,BVH +2023-09-29 13:59:00,36.63,36.63,36.63,36.63,108.0,BVH +2023-09-29 13:15:00,36.565,36.565,36.565,36.565,105.0,BVH +2023-09-29 12:52:00,36.685,36.685,36.685,36.685,170.0,BVH +2023-09-29 12:40:00,36.77,36.77,36.77,36.77,102.0,BVH +2023-09-29 12:37:00,36.67,36.67,36.67,36.67,108.0,BVH +2023-09-29 12:35:00,36.99,36.99,36.99,36.99,102.0,BVH +2023-09-29 12:28:00,36.805,36.805,36.805,36.805,104.0,BVH +2023-09-29 12:20:00,36.915,36.915,36.915,36.915,100.0,BVH +2023-09-29 12:17:00,36.81,36.81,36.81,36.81,110.0,BVH +2023-09-29 12:15:00,36.779,36.81,36.779,36.81,3001.0,BVH +2023-09-29 12:00:00,36.56,36.56,36.56,36.56,100.0,BVH +2023-09-29 11:42:00,36.74,36.74,36.74,36.74,103.0,BVH +2023-09-29 11:28:00,36.925,36.925,36.87,36.87,200.0,BVH +2023-09-29 11:26:00,36.78,36.78,36.78,36.78,830.0,BVH +2023-09-29 11:06:00,36.72,36.72,36.675,36.675,1690.0,BVH +2023-09-29 10:51:00,36.92,36.92,36.92,36.92,116.0,BVH +2023-09-29 10:39:00,36.915,36.915,36.915,36.915,100.0,BVH +2023-09-29 10:33:00,36.965,36.965,36.965,36.965,100.0,BVH +2023-09-29 10:31:00,36.998,36.998,36.998,36.998,100.0,BVH +2023-09-29 10:24:00,36.915,37.05,36.915,37.051,490.0,BVH +2023-09-29 10:21:00,37.07,37.07,37.07,37.07,100.0,BVH +2023-09-29 10:20:00,37.0,37.0,37.0,37.0,451.0,BVH +2023-09-29 10:19:00,37.0,37.0,37.0,37.0,387.0,BVH +2023-09-29 10:05:00,37.245,37.245,37.245,37.245,110.0,BVH +2023-09-29 10:02:00,37.24,37.24,37.24,37.24,100.0,BVH +2023-09-29 10:00:00,36.98,37.24,36.98,37.24,1471.0,BVH +2023-09-29 09:46:00,36.835,36.835,36.835,36.835,114.0,BVH +2023-09-29 09:30:00,36.69,36.69,36.69,36.69,123.0,BVH +2023-09-29 07:10:00,37.28,37.28,37.28,37.28,5.0,BVH diff --git a/data/BVN_2023_10_21.csv b/data/BVN_2023_10_21.csv new file mode 100644 index 000000000..19d28d5e7 --- /dev/null +++ b/data/BVN_2023_10_21.csv @@ -0,0 +1,5742 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,8.54,8.54,8.54,8.54,57288.0,BVN +2023-10-20 18:30:00,8.54,8.54,8.54,8.54,57288.0,BVN +2023-10-20 16:19:00,8.65,8.65,8.64,8.64,41.0,BVN +2023-10-20 16:10:00,8.54,8.54,8.54,8.54,57288.0,BVN +2023-10-20 16:04:00,8.649,8.649,8.649,8.649,92570.0,BVN +2023-10-20 16:00:00,8.54,8.54,8.54,8.54,115774.0,BVN +2023-10-20 15:59:00,8.57,8.57,8.54,8.54,67302.0,BVN +2023-10-20 15:58:00,8.575,8.575,8.57,8.57,36728.0,BVN +2023-10-20 15:57:00,8.575,8.58,8.57,8.575,17759.0,BVN +2023-10-20 15:56:00,8.57,8.575,8.57,8.57,11087.0,BVN +2023-10-20 15:55:00,8.57,8.571,8.57,8.57,22237.0,BVN +2023-10-20 15:54:00,8.57,8.575,8.57,8.57,32299.0,BVN +2023-10-20 15:53:00,8.575,8.575,8.57,8.571,12304.0,BVN +2023-10-20 15:52:00,8.575,8.575,8.57,8.57,6916.0,BVN +2023-10-20 15:51:00,8.57,8.58,8.57,8.575,9826.0,BVN +2023-10-20 15:50:00,8.57,8.575,8.57,8.575,7754.0,BVN +2023-10-20 15:49:00,8.575,8.575,8.57,8.575,6077.0,BVN +2023-10-20 15:48:00,8.585,8.585,8.571,8.575,20597.0,BVN +2023-10-20 15:47:00,8.57,8.585,8.57,8.581,13822.0,BVN +2023-10-20 15:46:00,8.6,8.6,8.57,8.57,19624.0,BVN +2023-10-20 15:45:00,8.6,8.605,8.6,8.6,17182.0,BVN +2023-10-20 15:44:00,8.605,8.61,8.6,8.605,5462.0,BVN +2023-10-20 15:43:00,8.605,8.605,8.6,8.6,10166.0,BVN +2023-10-20 15:42:00,8.61,8.61,8.6,8.6,5600.0,BVN +2023-10-20 15:41:00,8.6,8.61,8.6,8.605,13105.0,BVN +2023-10-20 15:40:00,8.6,8.6,8.6,8.6,3170.0,BVN +2023-10-20 15:39:00,8.605,8.61,8.6,8.6,9255.0,BVN +2023-10-20 15:38:00,8.605,8.61,8.6,8.605,2871.0,BVN +2023-10-20 15:37:00,8.605,8.61,8.6,8.605,3646.0,BVN +2023-10-20 15:36:00,8.605,8.605,8.6,8.605,3469.0,BVN +2023-10-20 15:35:00,8.61,8.61,8.6,8.6,5427.0,BVN +2023-10-20 15:34:00,8.6,8.601,8.6,8.601,4353.0,BVN +2023-10-20 15:33:00,8.61,8.61,8.6,8.6,6208.0,BVN +2023-10-20 15:32:00,8.6,8.61,8.6,8.605,3164.0,BVN +2023-10-20 15:31:00,8.61,8.61,8.6,8.6,1604.0,BVN +2023-10-20 15:30:00,8.61,8.61,8.6,8.6,9471.0,BVN +2023-10-20 15:29:00,8.595,8.61,8.59,8.61,9344.0,BVN +2023-10-20 15:28:00,8.6,8.6,8.59,8.6,2800.0,BVN +2023-10-20 15:27:00,8.595,8.595,8.59,8.595,1806.0,BVN +2023-10-20 15:26:00,8.595,8.595,8.595,8.595,630.0,BVN +2023-10-20 15:25:00,8.591,8.595,8.59,8.59,1955.0,BVN +2023-10-20 15:24:00,8.595,8.595,8.595,8.595,2796.0,BVN +2023-10-20 15:23:00,8.594,8.6,8.59,8.595,10728.0,BVN +2023-10-20 15:22:00,8.59,8.59,8.59,8.59,2935.0,BVN +2023-10-20 15:21:00,8.6,8.6,8.59,8.59,10554.0,BVN +2023-10-20 15:20:00,8.6,8.6,8.6,8.6,4577.0,BVN +2023-10-20 15:19:00,8.608,8.608,8.6,8.605,4611.0,BVN +2023-10-20 15:18:00,8.605,8.605,8.6,8.605,1618.0,BVN +2023-10-20 15:17:00,8.6,8.6,8.6,8.6,2848.0,BVN +2023-10-20 15:16:00,8.61,8.61,8.6,8.6,10268.0,BVN +2023-10-20 15:15:00,8.605,8.61,8.605,8.61,2073.0,BVN +2023-10-20 15:14:00,8.61,8.61,8.6,8.605,13382.0,BVN +2023-10-20 15:13:00,8.61,8.61,8.6,8.61,3268.0,BVN +2023-10-20 15:12:00,8.6,8.61,8.595,8.605,10664.0,BVN +2023-10-20 15:11:00,8.595,8.6,8.595,8.595,2560.0,BVN +2023-10-20 15:10:00,8.595,8.595,8.595,8.595,1037.0,BVN +2023-10-20 15:09:00,8.595,8.6,8.595,8.595,2722.0,BVN +2023-10-20 15:08:00,8.595,8.6,8.595,8.595,2095.0,BVN +2023-10-20 15:07:00,8.6,8.6,8.595,8.595,3228.0,BVN +2023-10-20 15:06:00,8.595,8.595,8.595,8.595,2073.0,BVN +2023-10-20 15:05:00,8.595,8.595,8.595,8.595,610.0,BVN +2023-10-20 15:04:00,8.585,8.6,8.585,8.595,4359.0,BVN +2023-10-20 15:03:00,8.585,8.59,8.585,8.59,1726.0,BVN +2023-10-20 15:02:00,8.585,8.59,8.585,8.59,1676.0,BVN +2023-10-20 15:01:00,8.585,8.59,8.585,8.585,1312.0,BVN +2023-10-20 15:00:00,8.59,8.59,8.585,8.59,1603.0,BVN +2023-10-20 14:59:00,8.59,8.59,8.585,8.585,1766.0,BVN +2023-10-20 14:58:00,8.58,8.59,8.58,8.585,7050.0,BVN +2023-10-20 14:57:00,8.585,8.585,8.58,8.585,1536.0,BVN +2023-10-20 14:56:00,8.585,8.585,8.58,8.585,2136.0,BVN +2023-10-20 14:55:00,8.585,8.59,8.585,8.585,1067.0,BVN +2023-10-20 14:54:00,8.585,8.59,8.585,8.585,619.0,BVN +2023-10-20 14:53:00,8.575,8.585,8.575,8.585,4207.0,BVN +2023-10-20 14:52:00,8.575,8.575,8.57,8.57,775.0,BVN +2023-10-20 14:51:00,8.57,8.575,8.57,8.575,496.0,BVN +2023-10-20 14:50:00,8.57,8.57,8.57,8.57,1114.0,BVN +2023-10-20 14:49:00,8.58,8.58,8.57,8.575,10047.0,BVN +2023-10-20 14:48:00,8.58,8.58,8.575,8.58,1665.0,BVN +2023-10-20 14:47:00,8.57,8.58,8.565,8.58,2434.0,BVN +2023-10-20 14:46:00,8.57,8.57,8.565,8.565,1522.0,BVN +2023-10-20 14:45:00,8.57,8.57,8.565,8.565,800.0,BVN +2023-10-20 14:44:00,8.565,8.57,8.565,8.565,3051.0,BVN +2023-10-20 14:43:00,8.57,8.57,8.56,8.565,1584.0,BVN +2023-10-20 14:42:00,8.56,8.57,8.56,8.56,1785.0,BVN +2023-10-20 14:41:00,8.57,8.57,8.56,8.57,1522.0,BVN +2023-10-20 14:40:00,8.57,8.57,8.56,8.56,1798.0,BVN +2023-10-20 14:39:00,8.555,8.57,8.555,8.57,2404.0,BVN +2023-10-20 14:38:00,8.555,8.56,8.555,8.56,2123.0,BVN +2023-10-20 14:37:00,8.55,8.55,8.55,8.55,1392.0,BVN +2023-10-20 14:36:00,8.55,8.56,8.55,8.555,1251.0,BVN +2023-10-20 14:35:00,8.555,8.555,8.55,8.55,1028.0,BVN +2023-10-20 14:34:00,8.555,8.555,8.555,8.555,686.0,BVN +2023-10-20 14:33:00,8.55,8.56,8.55,8.56,3655.0,BVN +2023-10-20 14:32:00,8.545,8.55,8.545,8.545,910.0,BVN +2023-10-20 14:31:00,8.545,8.545,8.545,8.545,621.0,BVN +2023-10-20 14:30:00,8.54,8.545,8.54,8.545,1573.0,BVN +2023-10-20 14:29:00,8.545,8.545,8.545,8.545,196.0,BVN +2023-10-20 14:28:00,8.545,8.545,8.54,8.54,860.0,BVN +2023-10-20 14:27:00,8.54,8.54,8.54,8.54,859.0,BVN +2023-10-20 14:26:00,8.54,8.54,8.54,8.54,707.0,BVN +2023-10-20 14:25:00,8.54,8.54,8.54,8.54,849.0,BVN +2023-10-20 14:24:00,8.535,8.54,8.53,8.54,3189.0,BVN +2023-10-20 14:23:00,8.54,8.54,8.535,8.535,8271.0,BVN +2023-10-20 14:22:00,8.54,8.54,8.54,8.54,1145.0,BVN +2023-10-20 14:21:00,8.545,8.55,8.545,8.55,558.0,BVN +2023-10-20 14:20:00,8.54,8.54,8.54,8.54,739.0,BVN +2023-10-20 14:19:00,8.545,8.545,8.54,8.54,1280.0,BVN +2023-10-20 14:18:00,8.54,8.54,8.54,8.54,1932.0,BVN +2023-10-20 14:17:00,8.55,8.55,8.54,8.545,790.0,BVN +2023-10-20 14:16:00,8.545,8.55,8.545,8.55,1537.0,BVN +2023-10-20 14:15:00,8.545,8.545,8.54,8.54,629.0,BVN +2023-10-20 14:14:00,8.545,8.55,8.545,8.545,1079.0,BVN +2023-10-20 14:13:00,8.55,8.55,8.545,8.545,1073.0,BVN +2023-10-20 14:12:00,8.55,8.552,8.55,8.552,993.0,BVN +2023-10-20 14:11:00,8.56,8.56,8.55,8.55,6278.0,BVN +2023-10-20 14:10:00,8.565,8.565,8.56,8.565,714.0,BVN +2023-10-20 14:09:00,8.565,8.565,8.56,8.565,1171.0,BVN +2023-10-20 14:08:00,8.57,8.57,8.565,8.565,2446.0,BVN +2023-10-20 14:07:00,8.565,8.568,8.56,8.565,1247.0,BVN +2023-10-20 14:06:00,8.561,8.565,8.561,8.565,1050.0,BVN +2023-10-20 14:05:00,8.57,8.57,8.56,8.565,1107.0,BVN +2023-10-20 14:04:00,8.56,8.57,8.56,8.565,2352.0,BVN +2023-10-20 14:03:00,8.57,8.57,8.56,8.56,4148.0,BVN +2023-10-20 14:02:00,8.575,8.575,8.57,8.57,845.0,BVN +2023-10-20 14:01:00,8.575,8.575,8.575,8.575,305.0,BVN +2023-10-20 14:00:00,8.575,8.58,8.57,8.575,5244.0,BVN +2023-10-20 13:59:00,8.58,8.58,8.575,8.575,1434.0,BVN +2023-10-20 13:58:00,8.58,8.585,8.58,8.58,2853.0,BVN +2023-10-20 13:57:00,8.58,8.58,8.58,8.58,1035.0,BVN +2023-10-20 13:56:00,8.57,8.585,8.57,8.585,3689.0,BVN +2023-10-20 13:55:00,8.575,8.575,8.57,8.57,616.0,BVN +2023-10-20 13:54:00,8.585,8.585,8.575,8.575,4589.0,BVN +2023-10-20 13:53:00,8.585,8.585,8.585,8.585,515.0,BVN +2023-10-20 13:52:00,8.58,8.58,8.58,8.58,659.0,BVN +2023-10-20 13:51:00,8.585,8.585,8.58,8.58,714.0,BVN +2023-10-20 13:50:00,8.585,8.585,8.58,8.58,918.0,BVN +2023-10-20 13:49:00,8.58,8.58,8.58,8.58,908.0,BVN +2023-10-20 13:48:00,8.59,8.59,8.585,8.585,3258.0,BVN +2023-10-20 13:47:00,8.595,8.595,8.59,8.591,991.0,BVN +2023-10-20 13:46:00,8.61,8.61,8.595,8.595,4491.0,BVN +2023-10-20 13:45:00,8.6,8.61,8.6,8.61,1295.0,BVN +2023-10-20 13:44:00,8.61,8.61,8.6,8.61,997.0,BVN +2023-10-20 13:43:00,8.6,8.605,8.595,8.6,1381.0,BVN +2023-10-20 13:42:00,8.595,8.6,8.59,8.6,1237.0,BVN +2023-10-20 13:41:00,8.6,8.6,8.59,8.6,1730.0,BVN +2023-10-20 13:40:00,8.59,8.595,8.59,8.595,3206.0,BVN +2023-10-20 13:39:00,8.585,8.59,8.585,8.59,1847.0,BVN +2023-10-20 13:38:00,8.575,8.585,8.57,8.585,5130.0,BVN +2023-10-20 13:37:00,8.57,8.575,8.57,8.575,1170.0,BVN +2023-10-20 13:36:00,8.575,8.575,8.575,8.575,106.0,BVN +2023-10-20 13:35:00,8.57,8.575,8.57,8.575,3308.0,BVN +2023-10-20 13:34:00,8.575,8.575,8.57,8.57,1189.0,BVN +2023-10-20 13:33:00,8.57,8.58,8.57,8.58,1236.0,BVN +2023-10-20 13:32:00,8.57,8.575,8.57,8.57,1367.0,BVN +2023-10-20 13:31:00,8.58,8.58,8.57,8.57,3038.0,BVN +2023-10-20 13:30:00,8.58,8.585,8.575,8.585,2902.0,BVN +2023-10-20 13:29:00,8.575,8.575,8.575,8.575,1041.0,BVN +2023-10-20 13:28:00,8.58,8.58,8.57,8.57,1947.0,BVN +2023-10-20 13:27:00,8.58,8.58,8.58,8.58,1236.0,BVN +2023-10-20 13:26:00,8.57,8.585,8.56,8.585,11355.0,BVN +2023-10-20 13:25:00,8.57,8.575,8.57,8.57,2327.0,BVN +2023-10-20 13:24:00,8.57,8.575,8.57,8.57,3084.0,BVN +2023-10-20 13:23:00,8.575,8.575,8.57,8.57,1294.0,BVN +2023-10-20 13:22:00,8.55,8.57,8.55,8.57,2722.0,BVN +2023-10-20 13:21:00,8.55,8.555,8.55,8.555,1374.0,BVN +2023-10-20 13:20:00,8.545,8.545,8.54,8.54,2245.0,BVN +2023-10-20 13:19:00,8.54,8.55,8.535,8.55,10768.0,BVN +2023-10-20 13:18:00,8.56,8.57,8.55,8.55,8799.0,BVN +2023-10-20 13:17:00,8.6,8.6,8.56,8.56,5695.0,BVN +2023-10-20 13:16:00,8.585,8.59,8.58,8.585,2214.0,BVN +2023-10-20 13:15:00,8.59,8.59,8.585,8.585,2537.0,BVN +2023-10-20 13:14:00,8.605,8.605,8.595,8.595,4071.0,BVN +2023-10-20 13:13:00,8.605,8.605,8.6,8.605,1484.0,BVN +2023-10-20 13:12:00,8.605,8.605,8.605,8.605,1537.0,BVN +2023-10-20 13:11:00,8.605,8.61,8.6,8.6,2306.0,BVN +2023-10-20 13:10:00,8.6,8.61,8.6,8.61,1748.0,BVN +2023-10-20 13:09:00,8.575,8.6,8.575,8.6,7028.0,BVN +2023-10-20 13:08:00,8.575,8.575,8.57,8.575,941.0,BVN +2023-10-20 13:07:00,8.575,8.575,8.575,8.575,230.0,BVN +2023-10-20 13:06:00,8.58,8.58,8.58,8.58,2534.0,BVN +2023-10-20 13:05:00,8.58,8.585,8.58,8.58,895.0,BVN +2023-10-20 13:04:00,8.59,8.591,8.58,8.58,3727.0,BVN +2023-10-20 13:03:00,8.59,8.59,8.59,8.59,728.0,BVN +2023-10-20 13:02:00,8.6,8.61,8.595,8.595,18138.0,BVN +2023-10-20 13:01:00,8.6,8.6,8.6,8.6,686.0,BVN +2023-10-20 13:00:00,8.6,8.6,8.6,8.6,2052.0,BVN +2023-10-20 12:59:00,8.6,8.6,8.6,8.6,3332.0,BVN +2023-10-20 12:58:00,8.6,8.605,8.6,8.6,1276.0,BVN +2023-10-20 12:57:00,8.62,8.62,8.6,8.6,3848.0,BVN +2023-10-20 12:56:00,8.62,8.625,8.62,8.62,931.0,BVN +2023-10-20 12:55:00,8.62,8.625,8.62,8.62,845.0,BVN +2023-10-20 12:54:00,8.62,8.625,8.62,8.625,1192.0,BVN +2023-10-20 12:52:00,8.63,8.63,8.62,8.62,3779.0,BVN +2023-10-20 12:51:00,8.63,8.63,8.63,8.63,771.0,BVN +2023-10-20 12:50:00,8.64,8.645,8.63,8.63,1746.0,BVN +2023-10-20 12:49:00,8.65,8.65,8.64,8.64,2195.0,BVN +2023-10-20 12:48:00,8.68,8.68,8.65,8.65,4246.0,BVN +2023-10-20 12:47:00,8.68,8.68,8.68,8.68,415.0,BVN +2023-10-20 12:46:00,8.7,8.7,8.68,8.68,6312.0,BVN +2023-10-20 12:45:00,8.7,8.7,8.69,8.69,1651.0,BVN +2023-10-20 12:44:00,8.7,8.7,8.695,8.7,1499.0,BVN +2023-10-20 12:43:00,8.691,8.7,8.691,8.7,1000.0,BVN +2023-10-20 12:42:00,8.7,8.7,8.69,8.69,2112.0,BVN +2023-10-20 12:41:00,8.695,8.695,8.69,8.69,1203.0,BVN +2023-10-20 12:40:00,8.69,8.695,8.685,8.695,4499.0,BVN +2023-10-20 12:39:00,8.68,8.685,8.68,8.685,1616.0,BVN +2023-10-20 12:38:00,8.68,8.68,8.675,8.675,1152.0,BVN +2023-10-20 12:37:00,8.675,8.675,8.675,8.675,1461.0,BVN +2023-10-20 12:36:00,8.68,8.68,8.675,8.675,913.0,BVN +2023-10-20 12:35:00,8.67,8.68,8.67,8.68,2834.0,BVN +2023-10-20 12:34:00,8.68,8.68,8.67,8.67,935.0,BVN +2023-10-20 12:33:00,8.67,8.67,8.67,8.67,911.0,BVN +2023-10-20 12:32:00,8.68,8.68,8.675,8.675,204.0,BVN +2023-10-20 12:31:00,8.68,8.68,8.67,8.67,904.0,BVN +2023-10-20 12:30:00,8.67,8.67,8.67,8.67,611.0,BVN +2023-10-20 12:28:00,8.675,8.68,8.67,8.67,1177.0,BVN +2023-10-20 12:27:00,8.675,8.675,8.67,8.67,600.0,BVN +2023-10-20 12:26:00,8.67,8.67,8.67,8.67,1132.0,BVN +2023-10-20 12:25:00,8.67,8.675,8.67,8.675,1311.0,BVN +2023-10-20 12:24:00,8.665,8.67,8.66,8.67,888.0,BVN +2023-10-20 12:23:00,8.66,8.66,8.66,8.66,1896.0,BVN +2023-10-20 12:22:00,8.66,8.66,8.66,8.66,686.0,BVN +2023-10-20 12:21:00,8.675,8.675,8.665,8.665,1351.0,BVN +2023-10-20 12:20:00,8.69,8.69,8.68,8.68,9044.0,BVN +2023-10-20 12:19:00,8.685,8.685,8.68,8.68,1138.0,BVN +2023-10-20 12:18:00,8.685,8.685,8.68,8.68,639.0,BVN +2023-10-20 12:17:00,8.68,8.685,8.68,8.685,1619.0,BVN +2023-10-20 12:16:00,8.675,8.68,8.675,8.68,840.0,BVN +2023-10-20 12:15:00,8.675,8.675,8.67,8.67,1136.0,BVN +2023-10-20 12:14:00,8.67,8.67,8.67,8.67,731.0,BVN +2023-10-20 12:13:00,8.671,8.671,8.67,8.67,2562.0,BVN +2023-10-20 12:12:00,8.67,8.67,8.67,8.67,808.0,BVN +2023-10-20 12:11:00,8.67,8.67,8.67,8.67,826.0,BVN +2023-10-20 12:10:00,8.67,8.67,8.665,8.67,1721.0,BVN +2023-10-20 12:09:00,8.665,8.665,8.66,8.66,928.0,BVN +2023-10-20 12:08:00,8.66,8.66,8.66,8.66,2329.0,BVN +2023-10-20 12:07:00,8.66,8.66,8.655,8.66,1161.0,BVN +2023-10-20 12:06:00,8.68,8.68,8.67,8.67,3265.0,BVN +2023-10-20 12:05:00,8.68,8.68,8.68,8.68,700.0,BVN +2023-10-20 12:04:00,8.685,8.685,8.68,8.68,1727.0,BVN +2023-10-20 12:03:00,8.69,8.69,8.684,8.685,1196.0,BVN +2023-10-20 12:02:00,8.69,8.69,8.69,8.69,2173.0,BVN +2023-10-20 12:01:00,8.69,8.69,8.69,8.69,234.0,BVN +2023-10-20 12:00:00,8.695,8.695,8.69,8.69,1590.0,BVN +2023-10-20 11:59:00,8.685,8.69,8.68,8.69,4293.0,BVN +2023-10-20 11:58:00,8.68,8.685,8.68,8.685,914.0,BVN +2023-10-20 11:57:00,8.685,8.685,8.685,8.685,320.0,BVN +2023-10-20 11:56:00,8.69,8.69,8.675,8.68,4638.0,BVN +2023-10-20 11:55:00,8.695,8.695,8.69,8.69,1127.0,BVN +2023-10-20 11:54:00,8.705,8.705,8.695,8.695,2182.0,BVN +2023-10-20 11:53:00,8.705,8.708,8.7,8.705,1695.0,BVN +2023-10-20 11:52:00,8.705,8.705,8.705,8.705,217.0,BVN +2023-10-20 11:51:00,8.7,8.705,8.7,8.7,2161.0,BVN +2023-10-20 11:50:00,8.72,8.72,8.7,8.7,5313.0,BVN +2023-10-20 11:49:00,8.725,8.725,8.72,8.72,1476.0,BVN +2023-10-20 11:48:00,8.725,8.725,8.72,8.725,1484.0,BVN +2023-10-20 11:47:00,8.72,8.72,8.72,8.72,423.0,BVN +2023-10-20 11:46:00,8.72,8.725,8.72,8.72,2090.0,BVN +2023-10-20 11:45:00,8.725,8.725,8.72,8.72,744.0,BVN +2023-10-20 11:44:00,8.735,8.735,8.725,8.725,3453.0,BVN +2023-10-20 11:43:00,8.725,8.73,8.725,8.73,1427.0,BVN +2023-10-20 11:42:00,8.72,8.72,8.72,8.72,848.0,BVN +2023-10-20 11:41:00,8.715,8.715,8.715,8.715,721.0,BVN +2023-10-20 11:40:00,8.725,8.725,8.72,8.72,2031.0,BVN +2023-10-20 11:39:00,8.735,8.735,8.73,8.73,935.0,BVN +2023-10-20 11:38:00,8.75,8.75,8.74,8.74,8403.0,BVN +2023-10-20 11:37:00,8.75,8.75,8.75,8.75,2075.0,BVN +2023-10-20 11:36:00,8.75,8.755,8.75,8.75,2143.0,BVN +2023-10-20 11:35:00,8.731,8.75,8.731,8.745,2044.0,BVN +2023-10-20 11:34:00,8.735,8.735,8.73,8.735,1385.0,BVN +2023-10-20 11:33:00,8.725,8.74,8.725,8.735,3984.0,BVN +2023-10-20 11:32:00,8.735,8.735,8.72,8.725,1302.0,BVN +2023-10-20 11:31:00,8.745,8.745,8.74,8.74,2736.0,BVN +2023-10-20 11:30:00,8.755,8.755,8.745,8.745,3631.0,BVN +2023-10-20 11:29:00,8.755,8.76,8.751,8.755,7372.0,BVN +2023-10-20 11:28:00,8.75,8.76,8.745,8.76,4230.0,BVN +2023-10-20 11:27:00,8.745,8.745,8.74,8.74,1144.0,BVN +2023-10-20 11:26:00,8.74,8.745,8.735,8.745,4333.0,BVN +2023-10-20 11:25:00,8.75,8.75,8.735,8.735,5943.0,BVN +2023-10-20 11:24:00,8.76,8.76,8.755,8.755,1333.0,BVN +2023-10-20 11:23:00,8.75,8.756,8.75,8.755,3047.0,BVN +2023-10-20 11:22:00,8.76,8.76,8.75,8.76,5493.0,BVN +2023-10-20 11:21:00,8.755,8.76,8.755,8.76,1114.0,BVN +2023-10-20 11:20:00,8.745,8.75,8.745,8.75,2181.0,BVN +2023-10-20 11:19:00,8.755,8.76,8.75,8.75,5450.0,BVN +2023-10-20 11:18:00,8.76,8.76,8.75,8.755,1420.0,BVN +2023-10-20 11:17:00,8.75,8.755,8.75,8.755,2407.0,BVN +2023-10-20 11:16:00,8.745,8.75,8.745,8.75,3464.0,BVN +2023-10-20 11:15:00,8.745,8.745,8.745,8.745,100.0,BVN +2023-10-20 11:14:00,8.75,8.75,8.74,8.74,942.0,BVN +2023-10-20 11:13:00,8.745,8.75,8.745,8.75,811.0,BVN +2023-10-20 11:12:00,8.74,8.74,8.74,8.74,886.0,BVN +2023-10-20 11:11:00,8.75,8.76,8.75,8.75,9791.0,BVN +2023-10-20 11:10:00,8.75,8.75,8.745,8.745,3159.0,BVN +2023-10-20 11:09:00,8.75,8.76,8.745,8.755,5416.0,BVN +2023-10-20 11:08:00,8.74,8.74,8.74,8.74,510.0,BVN +2023-10-20 11:07:00,8.745,8.745,8.74,8.74,2563.0,BVN +2023-10-20 11:06:00,8.725,8.74,8.725,8.74,2787.0,BVN +2023-10-20 11:05:00,8.73,8.74,8.725,8.73,5753.0,BVN +2023-10-20 11:04:00,8.721,8.73,8.72,8.72,2466.0,BVN +2023-10-20 11:03:00,8.69,8.73,8.685,8.725,8689.0,BVN +2023-10-20 11:02:00,8.685,8.69,8.68,8.69,917.0,BVN +2023-10-20 11:01:00,8.68,8.69,8.68,8.685,2052.0,BVN +2023-10-20 11:00:00,8.69,8.69,8.69,8.69,314.0,BVN +2023-10-20 10:59:00,8.685,8.685,8.68,8.68,889.0,BVN +2023-10-20 10:58:00,8.67,8.68,8.67,8.68,4183.0,BVN +2023-10-20 10:56:00,8.7,8.7,8.67,8.67,4962.0,BVN +2023-10-20 10:55:00,8.695,8.7,8.695,8.7,1940.0,BVN +2023-10-20 10:54:00,8.695,8.695,8.695,8.695,822.0,BVN +2023-10-20 10:53:00,8.69,8.69,8.69,8.69,1555.0,BVN +2023-10-20 10:52:00,8.705,8.705,8.695,8.7,2418.0,BVN +2023-10-20 10:51:00,8.71,8.71,8.7,8.7,1215.0,BVN +2023-10-20 10:50:00,8.73,8.73,8.715,8.715,3060.0,BVN +2023-10-20 10:49:00,8.735,8.735,8.73,8.73,868.0,BVN +2023-10-20 10:48:00,8.725,8.735,8.725,8.735,1381.0,BVN +2023-10-20 10:47:00,8.74,8.74,8.725,8.725,4115.0,BVN +2023-10-20 10:46:00,8.74,8.745,8.735,8.745,1019.0,BVN +2023-10-20 10:45:00,8.735,8.74,8.735,8.74,2364.0,BVN +2023-10-20 10:44:00,8.74,8.74,8.73,8.735,2749.0,BVN +2023-10-20 10:43:00,8.75,8.75,8.74,8.74,2924.0,BVN +2023-10-20 10:42:00,8.75,8.755,8.74,8.745,7820.0,BVN +2023-10-20 10:41:00,8.745,8.745,8.74,8.74,873.0,BVN +2023-10-20 10:40:00,8.741,8.75,8.74,8.75,841.0,BVN +2023-10-20 10:39:00,8.739,8.755,8.735,8.75,4592.0,BVN +2023-10-20 10:38:00,8.725,8.735,8.725,8.735,5107.0,BVN +2023-10-20 10:37:00,8.72,8.725,8.715,8.725,2506.0,BVN +2023-10-20 10:36:00,8.725,8.725,8.72,8.72,1115.0,BVN +2023-10-20 10:35:00,8.76,8.76,8.725,8.725,11666.0,BVN +2023-10-20 10:34:00,8.76,8.76,8.755,8.76,1420.0,BVN +2023-10-20 10:33:00,8.755,8.76,8.755,8.76,1676.0,BVN +2023-10-20 10:32:00,8.755,8.76,8.75,8.755,9709.0,BVN +2023-10-20 10:31:00,8.751,8.76,8.751,8.76,4095.0,BVN +2023-10-20 10:30:00,8.76,8.76,8.755,8.76,1191.0,BVN +2023-10-20 10:29:00,8.751,8.76,8.751,8.76,934.0,BVN +2023-10-20 10:28:00,8.755,8.76,8.751,8.751,2985.0,BVN +2023-10-20 10:27:00,8.75,8.76,8.75,8.76,512.0,BVN +2023-10-20 10:26:00,8.76,8.76,8.75,8.75,4800.0,BVN +2023-10-20 10:25:00,8.735,8.76,8.735,8.76,5336.0,BVN +2023-10-20 10:24:00,8.735,8.735,8.73,8.73,423.0,BVN +2023-10-20 10:23:00,8.745,8.745,8.735,8.735,1135.0,BVN +2023-10-20 10:22:00,8.75,8.75,8.745,8.75,822.0,BVN +2023-10-20 10:21:00,8.775,8.775,8.76,8.76,5385.0,BVN +2023-10-20 10:20:00,8.77,8.775,8.77,8.77,911.0,BVN +2023-10-20 10:19:00,8.78,8.795,8.775,8.775,10043.0,BVN +2023-10-20 10:18:00,8.78,8.78,8.77,8.77,500.0,BVN +2023-10-20 10:17:00,8.8,8.815,8.78,8.78,10502.0,BVN +2023-10-20 10:16:00,8.8,8.805,8.8,8.8,2329.0,BVN +2023-10-20 10:15:00,8.82,8.82,8.81,8.81,2315.0,BVN +2023-10-20 10:14:00,8.82,8.82,8.82,8.82,556.0,BVN +2023-10-20 10:13:00,8.82,8.84,8.82,8.82,6258.0,BVN +2023-10-20 10:12:00,8.8,8.82,8.8,8.81,5284.0,BVN +2023-10-20 10:11:00,8.79,8.81,8.79,8.81,1749.0,BVN +2023-10-20 10:10:00,8.82,8.82,8.769,8.78,10661.0,BVN +2023-10-20 10:09:00,8.78,8.8,8.775,8.8,6212.0,BVN +2023-10-20 10:08:00,8.77,8.78,8.77,8.78,1394.0,BVN +2023-10-20 10:07:00,8.78,8.78,8.77,8.77,4192.0,BVN +2023-10-20 10:06:00,8.76,8.78,8.76,8.78,7686.0,BVN +2023-10-20 10:05:00,8.74,8.755,8.735,8.755,3666.0,BVN +2023-10-20 10:04:00,8.72,8.74,8.72,8.74,7655.0,BVN +2023-10-20 10:03:00,8.73,8.735,8.72,8.72,2321.0,BVN +2023-10-20 10:02:00,8.71,8.74,8.71,8.74,5676.0,BVN +2023-10-20 10:01:00,8.705,8.71,8.695,8.695,4472.0,BVN +2023-10-20 10:00:00,8.67,8.705,8.665,8.7,11079.0,BVN +2023-10-20 09:59:00,8.67,8.67,8.665,8.665,2328.0,BVN +2023-10-20 09:58:00,8.645,8.675,8.645,8.675,40867.0,BVN +2023-10-20 09:57:00,8.63,8.64,8.62,8.635,10894.0,BVN +2023-10-20 09:56:00,8.62,8.63,8.615,8.625,6292.0,BVN +2023-10-20 09:55:00,8.61,8.62,8.61,8.615,14667.0,BVN +2023-10-20 09:54:00,8.59,8.62,8.59,8.61,7611.0,BVN +2023-10-20 09:53:00,8.59,8.59,8.585,8.585,801.0,BVN +2023-10-20 09:52:00,8.615,8.615,8.59,8.595,6763.0,BVN +2023-10-20 09:51:00,8.615,8.62,8.615,8.615,17149.0,BVN +2023-10-20 09:50:00,8.61,8.615,8.605,8.615,6672.0,BVN +2023-10-20 09:49:00,8.6,8.6,8.6,8.6,313.0,BVN +2023-10-20 09:48:00,8.58,8.61,8.58,8.6,8381.0,BVN +2023-10-20 09:47:00,8.6,8.6,8.58,8.58,1543.0,BVN +2023-10-20 09:46:00,8.61,8.62,8.6,8.6,17380.0,BVN +2023-10-20 09:45:00,8.6,8.62,8.6,8.61,3722.0,BVN +2023-10-20 09:44:00,8.58,8.61,8.58,8.595,10262.0,BVN +2023-10-20 09:43:00,8.57,8.585,8.56,8.57,4616.0,BVN +2023-10-20 09:42:00,8.575,8.585,8.57,8.57,4704.0,BVN +2023-10-20 09:41:00,8.57,8.59,8.56,8.58,10407.0,BVN +2023-10-20 09:40:00,8.59,8.59,8.57,8.57,1000.0,BVN +2023-10-20 09:39:00,8.59,8.605,8.58,8.6,4878.0,BVN +2023-10-20 09:38:00,8.6,8.605,8.585,8.59,2041.0,BVN +2023-10-20 09:37:00,8.61,8.635,8.6,8.6,5083.0,BVN +2023-10-20 09:36:00,8.62,8.63,8.6,8.605,6798.0,BVN +2023-10-20 09:35:00,8.57,8.61,8.57,8.61,7450.0,BVN +2023-10-20 09:34:00,8.55,8.58,8.55,8.58,4978.0,BVN +2023-10-20 09:33:00,8.49,8.54,8.49,8.54,5943.0,BVN +2023-10-20 09:32:00,8.43,8.505,8.43,8.5,11821.0,BVN +2023-10-20 09:31:00,8.45,8.45,8.44,8.44,1600.0,BVN +2023-10-20 09:30:00,8.43,8.43,8.43,8.43,13770.0,BVN +2023-10-20 08:25:00,8.43,8.43,8.43,8.43,1.0,BVN +2023-10-19 19:00:00,8.43,8.43,8.43,8.43,87615.0,BVN +2023-10-19 18:30:00,8.43,8.43,8.43,8.43,87615.0,BVN +2023-10-19 16:10:00,8.43,8.43,8.43,8.43,87615.0,BVN +2023-10-19 16:01:00,8.43,8.43,8.43,8.43,134.0,BVN +2023-10-19 16:00:00,8.44,8.44,8.43,8.43,175616.0,BVN +2023-10-19 15:59:00,8.44,8.45,8.43,8.44,29994.0,BVN +2023-10-19 15:58:00,8.445,8.45,8.43,8.44,29434.0,BVN +2023-10-19 15:57:00,8.455,8.455,8.44,8.44,31476.0,BVN +2023-10-19 15:56:00,8.452,8.46,8.45,8.46,8876.0,BVN +2023-10-19 15:55:00,8.45,8.455,8.445,8.45,18646.0,BVN +2023-10-19 15:54:00,8.46,8.46,8.45,8.455,5157.0,BVN +2023-10-19 15:53:00,8.46,8.46,8.45,8.46,4418.0,BVN +2023-10-19 15:52:00,8.435,8.46,8.43,8.46,15827.0,BVN +2023-10-19 15:51:00,8.435,8.435,8.43,8.435,4212.0,BVN +2023-10-19 15:50:00,8.43,8.44,8.43,8.43,2028.0,BVN +2023-10-19 15:49:00,8.435,8.435,8.435,8.435,1198.0,BVN +2023-10-19 15:48:00,8.435,8.44,8.43,8.435,3312.0,BVN +2023-10-19 15:47:00,8.435,8.44,8.43,8.43,7968.0,BVN +2023-10-19 15:46:00,8.43,8.43,8.43,8.43,9979.0,BVN +2023-10-19 15:45:00,8.435,8.435,8.43,8.435,1870.0,BVN +2023-10-19 15:44:00,8.435,8.435,8.435,8.435,252.0,BVN +2023-10-19 15:43:00,8.425,8.435,8.425,8.435,2688.0,BVN +2023-10-19 15:42:00,8.425,8.425,8.425,8.425,560.0,BVN +2023-10-19 15:41:00,8.435,8.435,8.42,8.42,5398.0,BVN +2023-10-19 15:40:00,8.43,8.435,8.43,8.435,2292.0,BVN +2023-10-19 15:39:00,8.425,8.425,8.425,8.425,1211.0,BVN +2023-10-19 15:38:00,8.425,8.429,8.425,8.425,737.0,BVN +2023-10-19 15:37:00,8.42,8.43,8.42,8.42,6598.0,BVN +2023-10-19 15:36:00,8.425,8.425,8.42,8.42,753.0,BVN +2023-10-19 15:35:00,8.425,8.43,8.425,8.425,1553.0,BVN +2023-10-19 15:34:00,8.44,8.44,8.425,8.425,11129.0,BVN +2023-10-19 15:33:00,8.445,8.445,8.44,8.445,6930.0,BVN +2023-10-19 15:32:00,8.449,8.45,8.445,8.45,2102.0,BVN +2023-10-19 15:31:00,8.439,8.45,8.439,8.445,3645.0,BVN +2023-10-19 15:30:00,8.44,8.44,8.435,8.435,1495.0,BVN +2023-10-19 15:29:00,8.435,8.44,8.435,8.44,1719.0,BVN +2023-10-19 15:28:00,8.425,8.44,8.425,8.44,2570.0,BVN +2023-10-19 15:27:00,8.412,8.435,8.412,8.43,10881.0,BVN +2023-10-19 15:26:00,8.415,8.415,8.415,8.415,646.0,BVN +2023-10-19 15:25:00,8.415,8.415,8.415,8.415,372.0,BVN +2023-10-19 15:24:00,8.415,8.415,8.415,8.415,2835.0,BVN +2023-10-19 15:23:00,8.415,8.415,8.41,8.41,359.0,BVN +2023-10-19 15:22:00,8.415,8.42,8.415,8.42,860.0,BVN +2023-10-19 15:21:00,8.415,8.415,8.415,8.415,667.0,BVN +2023-10-19 15:20:00,8.415,8.415,8.415,8.415,383.0,BVN +2023-10-19 15:19:00,8.41,8.415,8.41,8.415,5338.0,BVN +2023-10-19 15:18:00,8.415,8.415,8.41,8.41,1842.0,BVN +2023-10-19 15:17:00,8.405,8.41,8.405,8.41,5531.0,BVN +2023-10-19 15:16:00,8.41,8.41,8.405,8.405,1717.0,BVN +2023-10-19 15:15:00,8.4,8.4,8.4,8.4,1400.0,BVN +2023-10-19 15:14:00,8.405,8.405,8.4,8.4,568.0,BVN +2023-10-19 15:12:00,8.405,8.409,8.405,8.409,1508.0,BVN +2023-10-19 15:11:00,8.405,8.405,8.405,8.405,962.0,BVN +2023-10-19 15:10:00,8.39,8.405,8.39,8.405,5125.0,BVN +2023-10-19 15:09:00,8.385,8.385,8.385,8.385,554.0,BVN +2023-10-19 15:08:00,8.385,8.385,8.385,8.385,2175.0,BVN +2023-10-19 15:07:00,8.385,8.39,8.385,8.385,959.0,BVN +2023-10-19 15:06:00,8.385,8.385,8.385,8.385,248.0,BVN +2023-10-19 15:05:00,8.39,8.39,8.39,8.39,575.0,BVN +2023-10-19 15:04:00,8.385,8.385,8.385,8.385,732.0,BVN +2023-10-19 15:03:00,8.385,8.385,8.385,8.385,439.0,BVN +2023-10-19 15:01:00,8.385,8.385,8.38,8.385,460.0,BVN +2023-10-19 15:00:00,8.39,8.39,8.38,8.38,608.0,BVN +2023-10-19 14:59:00,8.385,8.385,8.38,8.385,973.0,BVN +2023-10-19 14:58:00,8.385,8.39,8.385,8.385,1340.0,BVN +2023-10-19 14:57:00,8.38,8.38,8.375,8.38,2165.0,BVN +2023-10-19 14:56:00,8.37,8.375,8.37,8.375,813.0,BVN +2023-10-19 14:55:00,8.37,8.375,8.37,8.375,235.0,BVN +2023-10-19 14:54:00,8.39,8.39,8.375,8.375,6123.0,BVN +2023-10-19 14:53:00,8.39,8.39,8.39,8.39,594.0,BVN +2023-10-19 14:52:00,8.385,8.395,8.385,8.395,2171.0,BVN +2023-10-19 14:50:00,8.385,8.385,8.38,8.385,1164.0,BVN +2023-10-19 14:49:00,8.38,8.385,8.38,8.385,544.0,BVN +2023-10-19 14:48:00,8.39,8.39,8.385,8.385,1177.0,BVN +2023-10-19 14:47:00,8.39,8.39,8.38,8.38,1826.0,BVN +2023-10-19 14:46:00,8.395,8.395,8.39,8.39,2837.0,BVN +2023-10-19 14:45:00,8.395,8.395,8.395,8.395,423.0,BVN +2023-10-19 14:44:00,8.395,8.395,8.395,8.395,644.0,BVN +2023-10-19 14:43:00,8.39,8.395,8.39,8.395,6631.0,BVN +2023-10-19 14:42:00,8.39,8.39,8.39,8.39,183.0,BVN +2023-10-19 14:41:00,8.395,8.395,8.395,8.395,443.0,BVN +2023-10-19 14:40:00,8.395,8.4,8.395,8.395,1144.0,BVN +2023-10-19 14:39:00,8.39,8.395,8.39,8.395,1113.0,BVN +2023-10-19 14:38:00,8.395,8.395,8.39,8.39,524.0,BVN +2023-10-19 14:37:00,8.39,8.39,8.39,8.39,408.0,BVN +2023-10-19 14:36:00,8.395,8.4,8.39,8.39,853.0,BVN +2023-10-19 14:35:00,8.39,8.395,8.39,8.395,1558.0,BVN +2023-10-19 14:34:00,8.39,8.395,8.39,8.395,1171.0,BVN +2023-10-19 14:33:00,8.385,8.39,8.385,8.39,1294.0,BVN +2023-10-19 14:31:00,8.39,8.39,8.38,8.38,4298.0,BVN +2023-10-19 14:30:00,8.395,8.395,8.395,8.395,392.0,BVN +2023-10-19 14:29:00,8.395,8.395,8.395,8.395,489.0,BVN +2023-10-19 14:28:00,8.385,8.395,8.385,8.395,3123.0,BVN +2023-10-19 14:26:00,8.37,8.38,8.37,8.38,867.0,BVN +2023-10-19 14:25:00,8.365,8.375,8.365,8.375,1249.0,BVN +2023-10-19 14:24:00,8.39,8.39,8.375,8.375,3454.0,BVN +2023-10-19 14:23:00,8.41,8.41,8.41,8.41,1086.0,BVN +2023-10-19 14:22:00,8.41,8.41,8.41,8.41,366.0,BVN +2023-10-19 14:21:00,8.415,8.415,8.415,8.415,215.0,BVN +2023-10-19 14:20:00,8.42,8.42,8.42,8.42,13049.0,BVN +2023-10-19 14:19:00,8.425,8.425,8.42,8.42,221.0,BVN +2023-10-19 14:18:00,8.42,8.425,8.42,8.425,251.0,BVN +2023-10-19 14:17:00,8.425,8.425,8.42,8.425,662.0,BVN +2023-10-19 14:16:00,8.43,8.43,8.425,8.43,1166.0,BVN +2023-10-19 14:15:00,8.425,8.425,8.425,8.425,2870.0,BVN +2023-10-19 14:14:00,8.425,8.43,8.42,8.43,529.0,BVN +2023-10-19 14:13:00,8.425,8.425,8.425,8.425,231.0,BVN +2023-10-19 14:12:00,8.415,8.42,8.415,8.42,2329.0,BVN +2023-10-19 14:11:00,8.415,8.42,8.413,8.415,483.0,BVN +2023-10-19 14:10:00,8.412,8.413,8.413,8.413,234.0,BVN +2023-10-19 14:09:00,8.415,8.42,8.415,8.415,3275.0,BVN +2023-10-19 14:08:00,8.42,8.42,8.41,8.41,2039.0,BVN +2023-10-19 14:07:00,8.42,8.42,8.42,8.42,767.0,BVN +2023-10-19 14:05:00,8.43,8.43,8.42,8.42,1368.0,BVN +2023-10-19 14:04:00,8.43,8.43,8.43,8.43,1007.0,BVN +2023-10-19 14:02:00,8.43,8.43,8.43,8.43,772.0,BVN +2023-10-19 14:01:00,8.425,8.43,8.423,8.423,2363.0,BVN +2023-10-19 13:59:00,8.42,8.425,8.415,8.42,13690.0,BVN +2023-10-19 13:58:00,8.42,8.423,8.42,8.423,504.0,BVN +2023-10-19 13:57:00,8.42,8.425,8.42,8.42,801.0,BVN +2023-10-19 13:55:00,8.42,8.42,8.41,8.42,1300.0,BVN +2023-10-19 13:54:00,8.415,8.415,8.415,8.415,202.0,BVN +2023-10-19 13:53:00,8.415,8.415,8.415,8.415,200.0,BVN +2023-10-19 13:52:00,8.43,8.43,8.41,8.41,1209.0,BVN +2023-10-19 13:51:00,8.43,8.43,8.43,8.43,1279.0,BVN +2023-10-19 13:50:00,8.42,8.42,8.415,8.42,1960.0,BVN +2023-10-19 13:49:00,8.415,8.415,8.415,8.415,384.0,BVN +2023-10-19 13:48:00,8.41,8.41,8.41,8.41,705.0,BVN +2023-10-19 13:47:00,8.43,8.43,8.415,8.415,5084.0,BVN +2023-10-19 13:46:00,8.435,8.435,8.435,8.435,146.0,BVN +2023-10-19 13:45:00,8.435,8.44,8.435,8.44,560.0,BVN +2023-10-19 13:44:00,8.435,8.44,8.435,8.44,470.0,BVN +2023-10-19 13:43:00,8.435,8.435,8.43,8.435,676.0,BVN +2023-10-19 13:42:00,8.435,8.435,8.425,8.435,1635.0,BVN +2023-10-19 13:41:00,8.44,8.44,8.43,8.43,3397.0,BVN +2023-10-19 13:40:00,8.44,8.445,8.44,8.44,1612.0,BVN +2023-10-19 13:39:00,8.445,8.445,8.44,8.44,921.0,BVN +2023-10-19 13:38:00,8.435,8.445,8.435,8.445,1095.0,BVN +2023-10-19 13:37:00,8.435,8.435,8.435,8.435,645.0,BVN +2023-10-19 13:36:00,8.435,8.445,8.43,8.43,2975.0,BVN +2023-10-19 13:35:00,8.445,8.45,8.435,8.435,2026.0,BVN +2023-10-19 13:34:00,8.435,8.45,8.435,8.45,1360.0,BVN +2023-10-19 13:33:00,8.44,8.44,8.435,8.435,2445.0,BVN +2023-10-19 13:32:00,8.445,8.445,8.445,8.445,228.0,BVN +2023-10-19 13:31:00,8.44,8.445,8.44,8.445,1146.0,BVN +2023-10-19 13:30:00,8.43,8.44,8.43,8.44,2948.0,BVN +2023-10-19 13:29:00,8.43,8.435,8.43,8.435,1243.0,BVN +2023-10-19 13:28:00,8.43,8.43,8.43,8.43,2183.0,BVN +2023-10-19 13:27:00,8.435,8.435,8.435,8.435,621.0,BVN +2023-10-19 13:26:00,8.44,8.44,8.435,8.435,584.0,BVN +2023-10-19 13:25:00,8.42,8.43,8.42,8.43,1357.0,BVN +2023-10-19 13:24:00,8.43,8.43,8.43,8.43,319.0,BVN +2023-10-19 13:23:00,8.445,8.445,8.44,8.44,1788.0,BVN +2023-10-19 13:22:00,8.45,8.455,8.44,8.44,1548.0,BVN +2023-10-19 13:21:00,8.43,8.45,8.425,8.45,6363.0,BVN +2023-10-19 13:20:00,8.44,8.44,8.43,8.43,2155.0,BVN +2023-10-19 13:19:00,8.43,8.44,8.43,8.44,5554.0,BVN +2023-10-19 13:18:00,8.42,8.425,8.415,8.425,3177.0,BVN +2023-10-19 13:17:00,8.42,8.42,8.42,8.42,328.0,BVN +2023-10-19 13:16:00,8.41,8.42,8.41,8.42,6469.0,BVN +2023-10-19 13:15:00,8.41,8.415,8.41,8.415,973.0,BVN +2023-10-19 13:14:00,8.419,8.419,8.41,8.415,1311.0,BVN +2023-10-19 13:13:00,8.41,8.415,8.41,8.415,283.0,BVN +2023-10-19 13:12:00,8.42,8.42,8.42,8.42,314.0,BVN +2023-10-19 13:10:00,8.42,8.42,8.42,8.42,2081.0,BVN +2023-10-19 13:09:00,8.425,8.425,8.42,8.42,463.0,BVN +2023-10-19 13:08:00,8.425,8.425,8.425,8.425,164.0,BVN +2023-10-19 13:07:00,8.425,8.425,8.425,8.425,144.0,BVN +2023-10-19 13:06:00,8.425,8.43,8.425,8.425,4210.0,BVN +2023-10-19 13:05:00,8.42,8.42,8.42,8.42,1136.0,BVN +2023-10-19 13:04:00,8.415,8.415,8.415,8.415,161.0,BVN +2023-10-19 13:03:00,8.41,8.415,8.41,8.415,809.0,BVN +2023-10-19 13:02:00,8.415,8.415,8.415,8.415,219.0,BVN +2023-10-19 13:00:00,8.41,8.41,8.41,8.41,3612.0,BVN +2023-10-19 12:59:00,8.405,8.405,8.4,8.4,626.0,BVN +2023-10-19 12:58:00,8.4,8.41,8.4,8.41,1049.0,BVN +2023-10-19 12:57:00,8.405,8.405,8.405,8.405,241.0,BVN +2023-10-19 12:56:00,8.4,8.4,8.4,8.4,539.0,BVN +2023-10-19 12:55:00,8.4,8.4,8.4,8.4,257.0,BVN +2023-10-19 12:54:00,8.4,8.4,8.4,8.4,137.0,BVN +2023-10-19 12:53:00,8.4,8.4,8.4,8.4,3135.0,BVN +2023-10-19 12:52:00,8.385,8.405,8.385,8.405,2685.0,BVN +2023-10-19 12:51:00,8.37,8.375,8.37,8.375,360.0,BVN +2023-10-19 12:50:00,8.37,8.37,8.37,8.37,331.0,BVN +2023-10-19 12:49:00,8.375,8.375,8.36,8.36,1570.0,BVN +2023-10-19 12:48:00,8.37,8.375,8.37,8.375,858.0,BVN +2023-10-19 12:47:00,8.36,8.36,8.355,8.36,2800.0,BVN +2023-10-19 12:45:00,8.36,8.36,8.35,8.36,699.0,BVN +2023-10-19 12:44:00,8.35,8.35,8.35,8.35,224.0,BVN +2023-10-19 12:42:00,8.35,8.355,8.35,8.35,473.0,BVN +2023-10-19 12:41:00,8.35,8.35,8.35,8.35,426.0,BVN +2023-10-19 12:40:00,8.35,8.365,8.35,8.36,2294.0,BVN +2023-10-19 12:39:00,8.335,8.35,8.33,8.35,1490.0,BVN +2023-10-19 12:38:00,8.33,8.335,8.33,8.335,343.0,BVN +2023-10-19 12:37:00,8.34,8.34,8.34,8.34,1102.0,BVN +2023-10-19 12:36:00,8.345,8.345,8.345,8.345,141.0,BVN +2023-10-19 12:35:00,8.345,8.345,8.345,8.345,494.0,BVN +2023-10-19 12:34:00,8.37,8.37,8.35,8.35,4865.0,BVN +2023-10-19 12:33:00,8.375,8.375,8.37,8.37,229.0,BVN +2023-10-19 12:32:00,8.37,8.375,8.37,8.375,852.0,BVN +2023-10-19 12:31:00,8.37,8.375,8.37,8.375,407.0,BVN +2023-10-19 12:30:00,8.37,8.37,8.37,8.37,206.0,BVN +2023-10-19 12:29:00,8.37,8.375,8.37,8.375,300.0,BVN +2023-10-19 12:28:00,8.37,8.37,8.37,8.37,2428.0,BVN +2023-10-19 12:27:00,8.375,8.38,8.37,8.375,766.0,BVN +2023-10-19 12:26:00,8.375,8.38,8.375,8.38,691.0,BVN +2023-10-19 12:25:00,8.4,8.4,8.38,8.38,5571.0,BVN +2023-10-19 12:24:00,8.405,8.405,8.4,8.4,316.0,BVN +2023-10-19 12:23:00,8.41,8.41,8.4,8.403,524.0,BVN +2023-10-19 12:21:00,8.41,8.41,8.41,8.41,755.0,BVN +2023-10-19 12:20:00,8.4,8.401,8.4,8.401,324.0,BVN +2023-10-19 12:19:00,8.4,8.405,8.4,8.405,227.0,BVN +2023-10-19 12:18:00,8.39,8.395,8.385,8.395,1528.0,BVN +2023-10-19 12:17:00,8.385,8.39,8.385,8.39,439.0,BVN +2023-10-19 12:16:00,8.39,8.39,8.38,8.38,1777.0,BVN +2023-10-19 12:15:00,8.4,8.4,8.4,8.4,1297.0,BVN +2023-10-19 12:14:00,8.392,8.4,8.392,8.4,1975.0,BVN +2023-10-19 12:12:00,8.408,8.408,8.395,8.4,2035.0,BVN +2023-10-19 12:11:00,8.4,8.4,8.393,8.4,5712.0,BVN +2023-10-19 12:10:00,8.395,8.395,8.395,8.395,240.0,BVN +2023-10-19 12:09:00,8.4,8.4,8.395,8.395,1180.0,BVN +2023-10-19 12:08:00,8.395,8.4,8.392,8.4,920.0,BVN +2023-10-19 12:07:00,8.395,8.395,8.39,8.39,654.0,BVN +2023-10-19 12:06:00,8.375,8.395,8.375,8.395,1321.0,BVN +2023-10-19 12:05:00,8.39,8.39,8.38,8.38,3056.0,BVN +2023-10-19 12:04:00,8.4,8.4,8.39,8.39,1972.0,BVN +2023-10-19 12:02:00,8.39,8.4,8.39,8.4,1379.0,BVN +2023-10-19 12:00:00,8.38,8.38,8.35,8.38,9931.0,BVN +2023-10-19 11:59:00,8.38,8.38,8.38,8.38,218.0,BVN +2023-10-19 11:57:00,8.38,8.38,8.38,8.38,255.0,BVN +2023-10-19 11:56:00,8.365,8.38,8.365,8.38,3509.0,BVN +2023-10-19 11:55:00,8.36,8.36,8.36,8.36,420.0,BVN +2023-10-19 11:54:00,8.365,8.365,8.36,8.36,300.0,BVN +2023-10-19 11:53:00,8.36,8.365,8.36,8.365,398.0,BVN +2023-10-19 11:52:00,8.37,8.37,8.36,8.36,864.0,BVN +2023-10-19 11:50:00,8.4,8.405,8.37,8.375,11175.0,BVN +2023-10-19 11:49:00,8.4,8.4,8.4,8.4,1701.0,BVN +2023-10-19 11:48:00,8.4,8.401,8.4,8.4,1232.0,BVN +2023-10-19 11:47:00,8.4,8.4,8.4,8.4,680.0,BVN +2023-10-19 11:46:00,8.4,8.405,8.4,8.4,2143.0,BVN +2023-10-19 11:45:00,8.405,8.405,8.4,8.4,419.0,BVN +2023-10-19 11:44:00,8.405,8.405,8.405,8.405,728.0,BVN +2023-10-19 11:43:00,8.415,8.415,8.399,8.41,8008.0,BVN +2023-10-19 11:42:00,8.4,8.405,8.4,8.405,3349.0,BVN +2023-10-19 11:41:00,8.39,8.395,8.39,8.395,2478.0,BVN +2023-10-19 11:40:00,8.38,8.39,8.38,8.388,1173.0,BVN +2023-10-19 11:39:00,8.36,8.38,8.36,8.375,2244.0,BVN +2023-10-19 11:38:00,8.362,8.37,8.362,8.37,1026.0,BVN +2023-10-19 11:36:00,8.365,8.37,8.36,8.365,1353.0,BVN +2023-10-19 11:35:00,8.365,8.365,8.365,8.365,265.0,BVN +2023-10-19 11:34:00,8.37,8.37,8.37,8.37,517.0,BVN +2023-10-19 11:33:00,8.365,8.365,8.365,8.365,535.0,BVN +2023-10-19 11:32:00,8.36,8.37,8.36,8.365,3252.0,BVN +2023-10-19 11:31:00,8.35,8.355,8.35,8.35,522.0,BVN +2023-10-19 11:30:00,8.355,8.355,8.355,8.355,328.0,BVN +2023-10-19 11:29:00,8.35,8.35,8.35,8.35,325.0,BVN +2023-10-19 11:28:00,8.36,8.36,8.35,8.35,557.0,BVN +2023-10-19 11:27:00,8.355,8.355,8.35,8.35,285.0,BVN +2023-10-19 11:26:00,8.35,8.355,8.35,8.355,408.0,BVN +2023-10-19 11:25:00,8.35,8.35,8.35,8.35,442.0,BVN +2023-10-19 11:24:00,8.35,8.35,8.35,8.35,2140.0,BVN +2023-10-19 11:23:00,8.35,8.355,8.35,8.35,1683.0,BVN +2023-10-19 11:22:00,8.335,8.345,8.335,8.345,1321.0,BVN +2023-10-19 11:21:00,8.34,8.34,8.33,8.333,3491.0,BVN +2023-10-19 11:20:00,8.35,8.35,8.34,8.34,1120.0,BVN +2023-10-19 11:19:00,8.35,8.35,8.35,8.35,446.0,BVN +2023-10-19 11:18:00,8.355,8.355,8.355,8.355,240.0,BVN +2023-10-19 11:17:00,8.36,8.36,8.355,8.355,2841.0,BVN +2023-10-19 11:16:00,8.365,8.37,8.365,8.37,462.0,BVN +2023-10-19 11:15:00,8.35,8.365,8.35,8.365,6993.0,BVN +2023-10-19 11:14:00,8.33,8.345,8.33,8.345,1125.0,BVN +2023-10-19 11:12:00,8.335,8.335,8.335,8.335,394.0,BVN +2023-10-19 11:11:00,8.33,8.33,8.33,8.33,919.0,BVN +2023-10-19 11:10:00,8.345,8.345,8.32,8.32,1192.0,BVN +2023-10-19 11:09:00,8.355,8.36,8.34,8.34,9812.0,BVN +2023-10-19 11:08:00,8.35,8.36,8.35,8.355,1640.0,BVN +2023-10-19 11:07:00,8.33,8.345,8.33,8.345,2417.0,BVN +2023-10-19 11:06:00,8.31,8.325,8.31,8.325,3309.0,BVN +2023-10-19 11:05:00,8.31,8.31,8.305,8.31,557.0,BVN +2023-10-19 11:04:00,8.31,8.31,8.31,8.31,345.0,BVN +2023-10-19 11:03:00,8.305,8.305,8.305,8.305,246.0,BVN +2023-10-19 11:02:00,8.31,8.31,8.305,8.305,578.0,BVN +2023-10-19 11:00:00,8.3,8.3,8.3,8.3,1566.0,BVN +2023-10-19 10:59:00,8.295,8.295,8.295,8.295,158.0,BVN +2023-10-19 10:57:00,8.3,8.3,8.295,8.3,897.0,BVN +2023-10-19 10:56:00,8.3,8.3,8.3,8.3,1621.0,BVN +2023-10-19 10:55:00,8.3,8.3,8.3,8.3,242.0,BVN +2023-10-19 10:54:00,8.3,8.3,8.3,8.3,321.0,BVN +2023-10-19 10:53:00,8.3,8.31,8.3,8.3,1104.0,BVN +2023-10-19 10:52:00,8.295,8.3,8.29,8.295,1641.0,BVN +2023-10-19 10:51:00,8.295,8.295,8.295,8.295,135.0,BVN +2023-10-19 10:50:00,8.3,8.3,8.29,8.3,430.0,BVN +2023-10-19 10:49:00,8.3,8.3,8.3,8.3,1740.0,BVN +2023-10-19 10:48:00,8.3,8.3,8.3,8.3,216.0,BVN +2023-10-19 10:47:00,8.31,8.31,8.31,8.31,1164.0,BVN +2023-10-19 10:46:00,8.295,8.3,8.295,8.3,1356.0,BVN +2023-10-19 10:45:00,8.29,8.295,8.29,8.295,349.0,BVN +2023-10-19 10:44:00,8.29,8.29,8.29,8.29,1145.0,BVN +2023-10-19 10:43:00,8.29,8.29,8.29,8.29,321.0,BVN +2023-10-19 10:42:00,8.3,8.3,8.3,8.3,2891.0,BVN +2023-10-19 10:41:00,8.295,8.305,8.295,8.305,1807.0,BVN +2023-10-19 10:40:00,8.29,8.29,8.29,8.29,145.0,BVN +2023-10-19 10:39:00,8.291,8.295,8.291,8.295,542.0,BVN +2023-10-19 10:38:00,8.29,8.29,8.29,8.29,2084.0,BVN +2023-10-19 10:37:00,8.29,8.29,8.29,8.29,272.0,BVN +2023-10-19 10:36:00,8.295,8.3,8.29,8.29,780.0,BVN +2023-10-19 10:35:00,8.3,8.3,8.3,8.3,1436.0,BVN +2023-10-19 10:34:00,8.29,8.29,8.29,8.29,571.0,BVN +2023-10-19 10:33:00,8.28,8.285,8.28,8.28,445.0,BVN +2023-10-19 10:32:00,8.275,8.28,8.275,8.28,295.0,BVN +2023-10-19 10:31:00,8.28,8.28,8.28,8.28,2923.0,BVN +2023-10-19 10:30:00,8.285,8.285,8.285,8.285,469.0,BVN +2023-10-19 10:29:00,8.27,8.28,8.27,8.28,715.0,BVN +2023-10-19 10:28:00,8.28,8.28,8.28,8.28,1421.0,BVN +2023-10-19 10:27:00,8.27,8.27,8.27,8.27,1482.0,BVN +2023-10-19 10:26:00,8.265,8.265,8.265,8.265,457.0,BVN +2023-10-19 10:25:00,8.265,8.265,8.265,8.265,213.0,BVN +2023-10-19 10:24:00,8.26,8.26,8.26,8.26,1374.0,BVN +2023-10-19 10:23:00,8.26,8.265,8.25,8.265,4024.0,BVN +2023-10-19 10:22:00,8.255,8.255,8.255,8.255,456.0,BVN +2023-10-19 10:21:00,8.26,8.26,8.255,8.255,1601.0,BVN +2023-10-19 10:20:00,8.27,8.27,8.27,8.27,1062.0,BVN +2023-10-19 10:19:00,8.29,8.29,8.28,8.28,1364.0,BVN +2023-10-19 10:18:00,8.29,8.29,8.28,8.28,1545.0,BVN +2023-10-19 10:17:00,8.29,8.295,8.29,8.295,348.0,BVN +2023-10-19 10:16:00,8.305,8.305,8.3,8.3,1839.0,BVN +2023-10-19 10:15:00,8.31,8.31,8.31,8.31,1541.0,BVN +2023-10-19 10:13:00,8.3,8.3,8.3,8.3,106.0,BVN +2023-10-19 10:11:00,8.31,8.31,8.3,8.3,651.0,BVN +2023-10-19 10:10:00,8.34,8.34,8.32,8.32,5120.0,BVN +2023-10-19 10:09:00,8.345,8.345,8.345,8.345,631.0,BVN +2023-10-19 10:08:00,8.34,8.35,8.34,8.35,1414.0,BVN +2023-10-19 10:07:00,8.33,8.33,8.33,8.33,1639.0,BVN +2023-10-19 10:06:00,8.33,8.33,8.33,8.33,153.0,BVN +2023-10-19 10:02:00,8.33,8.33,8.33,8.33,1111.0,BVN +2023-10-19 10:01:00,8.34,8.34,8.34,8.34,129.0,BVN +2023-10-19 10:00:00,8.34,8.34,8.34,8.34,334.0,BVN +2023-10-19 09:59:00,8.345,8.345,8.345,8.345,212.0,BVN +2023-10-19 09:58:00,8.349,8.355,8.345,8.345,2957.0,BVN +2023-10-19 09:57:00,8.34,8.34,8.34,8.34,510.0,BVN +2023-10-19 09:56:00,8.35,8.35,8.34,8.34,1710.0,BVN +2023-10-19 09:55:00,8.33,8.335,8.33,8.335,524.0,BVN +2023-10-19 09:54:00,8.31,8.33,8.31,8.33,1103.0,BVN +2023-10-19 09:53:00,8.32,8.32,8.31,8.31,945.0,BVN +2023-10-19 09:52:00,8.33,8.33,8.33,8.33,334.0,BVN +2023-10-19 09:51:00,8.34,8.34,8.34,8.34,219.0,BVN +2023-10-19 09:50:00,8.33,8.33,8.33,8.33,260.0,BVN +2023-10-19 09:49:00,8.36,8.36,8.34,8.34,5089.0,BVN +2023-10-19 09:48:00,8.36,8.36,8.36,8.36,260.0,BVN +2023-10-19 09:47:00,8.35,8.37,8.35,8.365,3275.0,BVN +2023-10-19 09:46:00,8.35,8.35,8.35,8.35,330.0,BVN +2023-10-19 09:45:00,8.34,8.345,8.34,8.345,902.0,BVN +2023-10-19 09:44:00,8.345,8.345,8.345,8.345,158.0,BVN +2023-10-19 09:43:00,8.325,8.335,8.325,8.335,779.0,BVN +2023-10-19 09:42:00,8.335,8.335,8.33,8.33,3367.0,BVN +2023-10-19 09:41:00,8.34,8.34,8.34,8.34,588.0,BVN +2023-10-19 09:40:00,8.34,8.34,8.34,8.34,1005.0,BVN +2023-10-19 09:38:00,8.334,8.334,8.334,8.334,407.0,BVN +2023-10-19 09:37:00,8.34,8.34,8.32,8.32,1113.0,BVN +2023-10-19 09:36:00,8.31,8.31,8.31,8.31,1082.0,BVN +2023-10-19 09:35:00,8.31,8.35,8.31,8.315,4583.0,BVN +2023-10-19 09:34:00,8.31,8.31,8.31,8.31,547.0,BVN +2023-10-19 09:30:00,8.37,8.39,8.37,8.39,2306.0,BVN +2023-10-18 19:00:00,8.39,8.39,8.39,8.39,32531.0,BVN +2023-10-18 18:30:00,8.39,8.39,8.39,8.39,32531.0,BVN +2023-10-18 16:10:00,8.39,8.39,8.39,8.39,32531.0,BVN +2023-10-18 16:01:00,8.39,8.39,8.39,8.39,131.0,BVN +2023-10-18 16:00:00,8.39,8.39,8.39,8.39,65315.0,BVN +2023-10-18 15:59:00,8.4,8.4,8.39,8.39,35555.0,BVN +2023-10-18 15:58:00,8.39,8.4,8.385,8.395,14104.0,BVN +2023-10-18 15:57:00,8.389,8.39,8.385,8.385,11356.0,BVN +2023-10-18 15:56:00,8.38,8.39,8.38,8.385,17822.0,BVN +2023-10-18 15:55:00,8.385,8.39,8.38,8.385,10829.0,BVN +2023-10-18 15:54:00,8.39,8.39,8.38,8.385,3802.0,BVN +2023-10-18 15:53:00,8.385,8.39,8.38,8.385,3118.0,BVN +2023-10-18 15:52:00,8.385,8.385,8.385,8.385,2502.0,BVN +2023-10-18 15:51:00,8.375,8.385,8.375,8.385,9404.0,BVN +2023-10-18 15:50:00,8.37,8.38,8.365,8.375,18156.0,BVN +2023-10-18 15:49:00,8.365,8.365,8.36,8.36,1848.0,BVN +2023-10-18 15:48:00,8.365,8.37,8.365,8.365,4861.0,BVN +2023-10-18 15:47:00,8.365,8.365,8.365,8.365,1149.0,BVN +2023-10-18 15:46:00,8.365,8.365,8.365,8.365,3563.0,BVN +2023-10-18 15:45:00,8.355,8.365,8.355,8.365,13224.0,BVN +2023-10-18 15:44:00,8.355,8.355,8.355,8.355,692.0,BVN +2023-10-18 15:43:00,8.355,8.355,8.355,8.355,969.0,BVN +2023-10-18 15:42:00,8.355,8.36,8.355,8.355,1155.0,BVN +2023-10-18 15:41:00,8.355,8.355,8.355,8.355,2738.0,BVN +2023-10-18 15:40:00,8.355,8.355,8.355,8.355,576.0,BVN +2023-10-18 15:39:00,8.355,8.355,8.355,8.355,1601.0,BVN +2023-10-18 15:38:00,8.355,8.355,8.355,8.355,571.0,BVN +2023-10-18 15:37:00,8.355,8.355,8.355,8.355,1043.0,BVN +2023-10-18 15:35:00,8.36,8.36,8.355,8.355,2869.0,BVN +2023-10-18 15:34:00,8.355,8.36,8.355,8.355,1864.0,BVN +2023-10-18 15:33:00,8.355,8.355,8.355,8.355,1222.0,BVN +2023-10-18 15:32:00,8.355,8.355,8.355,8.355,669.0,BVN +2023-10-18 15:31:00,8.355,8.355,8.355,8.355,712.0,BVN +2023-10-18 15:30:00,8.345,8.36,8.345,8.355,2814.0,BVN +2023-10-18 15:29:00,8.345,8.345,8.345,8.345,1770.0,BVN +2023-10-18 15:28:00,8.35,8.35,8.345,8.345,1842.0,BVN +2023-10-18 15:27:00,8.345,8.35,8.345,8.35,2132.0,BVN +2023-10-18 15:26:00,8.345,8.345,8.345,8.345,1087.0,BVN +2023-10-18 15:25:00,8.35,8.35,8.345,8.345,3123.0,BVN +2023-10-18 15:24:00,8.345,8.35,8.345,8.35,4745.0,BVN +2023-10-18 15:23:00,8.345,8.345,8.345,8.345,3426.0,BVN +2023-10-18 15:22:00,8.345,8.345,8.345,8.345,1302.0,BVN +2023-10-18 15:21:00,8.35,8.35,8.343,8.345,2343.0,BVN +2023-10-18 15:20:00,8.35,8.355,8.35,8.355,826.0,BVN +2023-10-18 15:18:00,8.355,8.355,8.355,8.355,490.0,BVN +2023-10-18 15:17:00,8.36,8.36,8.355,8.355,1410.0,BVN +2023-10-18 15:16:00,8.355,8.355,8.355,8.355,1398.0,BVN +2023-10-18 15:15:00,8.355,8.355,8.355,8.355,695.0,BVN +2023-10-18 15:14:00,8.355,8.355,8.35,8.35,768.0,BVN +2023-10-18 15:13:00,8.35,8.355,8.35,8.355,1405.0,BVN +2023-10-18 15:12:00,8.365,8.365,8.341,8.35,16145.0,BVN +2023-10-18 15:11:00,8.36,8.365,8.36,8.365,474.0,BVN +2023-10-18 15:08:00,8.365,8.365,8.365,8.365,228.0,BVN +2023-10-18 15:07:00,8.365,8.365,8.365,8.365,397.0,BVN +2023-10-18 15:06:00,8.375,8.375,8.36,8.36,4099.0,BVN +2023-10-18 15:05:00,8.38,8.385,8.37,8.375,10686.0,BVN +2023-10-18 15:04:00,8.385,8.385,8.385,8.385,410.0,BVN +2023-10-18 15:03:00,8.39,8.39,8.39,8.39,214.0,BVN +2023-10-18 15:02:00,8.385,8.385,8.385,8.385,232.0,BVN +2023-10-18 15:01:00,8.39,8.39,8.385,8.385,867.0,BVN +2023-10-18 15:00:00,8.385,8.39,8.385,8.39,1429.0,BVN +2023-10-18 14:59:00,8.385,8.385,8.385,8.385,780.0,BVN +2023-10-18 14:57:00,8.395,8.395,8.39,8.39,4046.0,BVN +2023-10-18 14:56:00,8.385,8.395,8.385,8.395,3040.0,BVN +2023-10-18 14:55:00,8.385,8.385,8.385,8.385,879.0,BVN +2023-10-18 14:54:00,8.395,8.395,8.385,8.385,4091.0,BVN +2023-10-18 14:53:00,8.4,8.4,8.395,8.395,467.0,BVN +2023-10-18 14:52:00,8.395,8.395,8.395,8.395,266.0,BVN +2023-10-18 14:51:00,8.4,8.4,8.395,8.395,413.0,BVN +2023-10-18 14:50:00,8.4,8.4,8.4,8.4,489.0,BVN +2023-10-18 14:48:00,8.385,8.395,8.385,8.395,3351.0,BVN +2023-10-18 14:47:00,8.385,8.385,8.385,8.385,1043.0,BVN +2023-10-18 14:45:00,8.39,8.39,8.38,8.385,1158.0,BVN +2023-10-18 14:44:00,8.38,8.385,8.375,8.385,3374.0,BVN +2023-10-18 14:43:00,8.38,8.38,8.375,8.375,1246.0,BVN +2023-10-18 14:42:00,8.37,8.375,8.37,8.375,565.0,BVN +2023-10-18 14:41:00,8.375,8.375,8.37,8.37,610.0,BVN +2023-10-18 14:40:00,8.375,8.375,8.375,8.375,276.0,BVN +2023-10-18 14:39:00,8.375,8.375,8.375,8.375,611.0,BVN +2023-10-18 14:38:00,8.375,8.375,8.375,8.375,449.0,BVN +2023-10-18 14:37:00,8.375,8.375,8.375,8.375,657.0,BVN +2023-10-18 14:36:00,8.385,8.385,8.38,8.38,5246.0,BVN +2023-10-18 14:35:00,8.385,8.39,8.385,8.39,775.0,BVN +2023-10-18 14:34:00,8.385,8.39,8.385,8.39,1902.0,BVN +2023-10-18 14:33:00,8.385,8.385,8.385,8.385,827.0,BVN +2023-10-18 14:32:00,8.385,8.385,8.385,8.385,696.0,BVN +2023-10-18 14:31:00,8.385,8.385,8.385,8.385,742.0,BVN +2023-10-18 14:30:00,8.375,8.39,8.375,8.385,2051.0,BVN +2023-10-18 14:29:00,8.375,8.385,8.375,8.38,4563.0,BVN +2023-10-18 14:28:00,8.375,8.38,8.375,8.375,1160.0,BVN +2023-10-18 14:27:00,8.375,8.375,8.375,8.375,325.0,BVN +2023-10-18 14:26:00,8.375,8.375,8.375,8.375,465.0,BVN +2023-10-18 14:25:00,8.375,8.375,8.375,8.375,452.0,BVN +2023-10-18 14:24:00,8.375,8.375,8.375,8.375,1280.0,BVN +2023-10-18 14:23:00,8.38,8.38,8.375,8.375,1697.0,BVN +2023-10-18 14:21:00,8.375,8.38,8.375,8.38,2656.0,BVN +2023-10-18 14:20:00,8.38,8.38,8.38,8.38,250.0,BVN +2023-10-18 14:19:00,8.375,8.375,8.375,8.375,280.0,BVN +2023-10-18 14:18:00,8.372,8.372,8.372,8.372,1000.0,BVN +2023-10-18 14:17:00,8.375,8.375,8.375,8.375,756.0,BVN +2023-10-18 14:16:00,8.37,8.38,8.37,8.375,2005.0,BVN +2023-10-18 14:15:00,8.371,8.371,8.371,8.371,311.0,BVN +2023-10-18 14:14:00,8.37,8.375,8.37,8.37,1297.0,BVN +2023-10-18 14:13:00,8.37,8.375,8.37,8.375,1079.0,BVN +2023-10-18 14:10:00,8.38,8.38,8.375,8.375,3310.0,BVN +2023-10-18 14:09:00,8.39,8.39,8.385,8.385,353.0,BVN +2023-10-18 14:08:00,8.395,8.4,8.39,8.39,6856.0,BVN +2023-10-18 14:06:00,8.4,8.4,8.395,8.395,5248.0,BVN +2023-10-18 14:03:00,8.405,8.405,8.405,8.405,355.0,BVN +2023-10-18 14:02:00,8.4,8.405,8.4,8.405,3308.0,BVN +2023-10-18 14:00:00,8.425,8.425,8.42,8.42,1399.0,BVN +2023-10-18 13:59:00,8.43,8.43,8.425,8.425,480.0,BVN +2023-10-18 13:58:00,8.43,8.43,8.42,8.42,325.0,BVN +2023-10-18 13:57:00,8.43,8.43,8.43,8.43,630.0,BVN +2023-10-18 13:56:00,8.43,8.43,8.43,8.43,352.0,BVN +2023-10-18 13:54:00,8.425,8.425,8.425,8.425,215.0,BVN +2023-10-18 13:52:00,8.435,8.435,8.425,8.425,7627.0,BVN +2023-10-18 13:51:00,8.435,8.44,8.435,8.435,444.0,BVN +2023-10-18 13:50:00,8.435,8.435,8.435,8.435,289.0,BVN +2023-10-18 13:49:00,8.43,8.435,8.43,8.435,2334.0,BVN +2023-10-18 13:48:00,8.425,8.425,8.425,8.425,511.0,BVN +2023-10-18 13:47:00,8.435,8.435,8.43,8.43,2471.0,BVN +2023-10-18 13:46:00,8.435,8.435,8.435,8.435,414.0,BVN +2023-10-18 13:45:00,8.44,8.44,8.44,8.44,146.0,BVN +2023-10-18 13:44:00,8.42,8.435,8.42,8.435,5071.0,BVN +2023-10-18 13:43:00,8.42,8.42,8.415,8.415,617.0,BVN +2023-10-18 13:41:00,8.415,8.415,8.415,8.415,260.0,BVN +2023-10-18 13:39:00,8.415,8.415,8.415,8.415,312.0,BVN +2023-10-18 13:37:00,8.42,8.42,8.415,8.415,2790.0,BVN +2023-10-18 13:36:00,8.42,8.42,8.42,8.42,1286.0,BVN +2023-10-18 13:35:00,8.425,8.425,8.425,8.425,206.0,BVN +2023-10-18 13:34:00,8.425,8.425,8.425,8.425,185.0,BVN +2023-10-18 13:33:00,8.425,8.425,8.425,8.425,446.0,BVN +2023-10-18 13:32:00,8.42,8.42,8.42,8.42,455.0,BVN +2023-10-18 13:31:00,8.425,8.425,8.425,8.425,569.0,BVN +2023-10-18 13:30:00,8.43,8.43,8.43,8.43,730.0,BVN +2023-10-18 13:29:00,8.43,8.43,8.43,8.43,2845.0,BVN +2023-10-18 13:28:00,8.44,8.445,8.43,8.435,2571.0,BVN +2023-10-18 13:25:00,8.44,8.44,8.44,8.44,821.0,BVN +2023-10-18 13:24:00,8.43,8.43,8.43,8.43,2313.0,BVN +2023-10-18 13:23:00,8.42,8.42,8.415,8.415,2449.0,BVN +2023-10-18 13:22:00,8.42,8.42,8.42,8.42,525.0,BVN +2023-10-18 13:21:00,8.42,8.42,8.42,8.42,249.0,BVN +2023-10-18 13:20:00,8.43,8.43,8.425,8.425,458.0,BVN +2023-10-18 13:19:00,8.43,8.43,8.425,8.425,1223.0,BVN +2023-10-18 13:18:00,8.445,8.445,8.44,8.44,4052.0,BVN +2023-10-18 13:15:00,8.445,8.445,8.445,8.445,240.0,BVN +2023-10-18 13:14:00,8.455,8.455,8.445,8.445,2096.0,BVN +2023-10-18 13:13:00,8.455,8.455,8.455,8.455,622.0,BVN +2023-10-18 13:12:00,8.45,8.455,8.45,8.455,3047.0,BVN +2023-10-18 13:11:00,8.45,8.45,8.45,8.45,347.0,BVN +2023-10-18 13:09:00,8.45,8.45,8.45,8.45,220.0,BVN +2023-10-18 13:08:00,8.445,8.45,8.445,8.45,415.0,BVN +2023-10-18 13:07:00,8.445,8.445,8.445,8.445,300.0,BVN +2023-10-18 13:06:00,8.45,8.45,8.449,8.45,2397.0,BVN +2023-10-18 13:05:00,8.455,8.455,8.455,8.455,432.0,BVN +2023-10-18 13:04:00,8.45,8.455,8.45,8.455,418.0,BVN +2023-10-18 13:03:00,8.455,8.455,8.445,8.445,3574.0,BVN +2023-10-18 13:02:00,8.445,8.46,8.445,8.46,831.0,BVN +2023-10-18 13:01:00,8.43,8.445,8.43,8.445,4894.0,BVN +2023-10-18 13:00:00,8.425,8.43,8.425,8.43,335.0,BVN +2023-10-18 12:59:00,8.425,8.425,8.425,8.425,211.0,BVN +2023-10-18 12:58:00,8.42,8.425,8.42,8.425,312.0,BVN +2023-10-18 12:57:00,8.425,8.425,8.425,8.425,226.0,BVN +2023-10-18 12:56:00,8.425,8.425,8.425,8.425,161.0,BVN +2023-10-18 12:55:00,8.43,8.43,8.425,8.425,1034.0,BVN +2023-10-18 12:54:00,8.43,8.43,8.43,8.43,615.0,BVN +2023-10-18 12:53:00,8.43,8.43,8.43,8.43,1960.0,BVN +2023-10-18 12:51:00,8.43,8.43,8.43,8.43,1403.0,BVN +2023-10-18 12:47:00,8.43,8.435,8.43,8.435,810.0,BVN +2023-10-18 12:46:00,8.43,8.43,8.43,8.43,756.0,BVN +2023-10-18 12:45:00,8.435,8.435,8.43,8.43,6146.0,BVN +2023-10-18 12:44:00,8.43,8.435,8.43,8.435,3374.0,BVN +2023-10-18 12:43:00,8.425,8.425,8.425,8.425,710.0,BVN +2023-10-18 12:41:00,8.42,8.425,8.42,8.425,1673.0,BVN +2023-10-18 12:40:00,8.42,8.42,8.415,8.42,1352.0,BVN +2023-10-18 12:39:00,8.42,8.42,8.42,8.42,316.0,BVN +2023-10-18 12:38:00,8.42,8.42,8.42,8.42,668.0,BVN +2023-10-18 12:37:00,8.425,8.425,8.42,8.42,2662.0,BVN +2023-10-18 12:36:00,8.42,8.42,8.42,8.42,1172.0,BVN +2023-10-18 12:33:00,8.42,8.42,8.42,8.42,223.0,BVN +2023-10-18 12:32:00,8.41,8.415,8.41,8.415,740.0,BVN +2023-10-18 12:30:00,8.41,8.42,8.41,8.42,2103.0,BVN +2023-10-18 12:28:00,8.41,8.41,8.41,8.41,1608.0,BVN +2023-10-18 12:27:00,8.42,8.42,8.41,8.41,6907.0,BVN +2023-10-18 12:26:00,8.415,8.415,8.415,8.415,551.0,BVN +2023-10-18 12:25:00,8.405,8.415,8.405,8.415,4717.0,BVN +2023-10-18 12:24:00,8.405,8.405,8.405,8.405,630.0,BVN +2023-10-18 12:23:00,8.405,8.405,8.405,8.405,264.0,BVN +2023-10-18 12:20:00,8.405,8.405,8.405,8.405,230.0,BVN +2023-10-18 12:19:00,8.405,8.408,8.405,8.408,515.0,BVN +2023-10-18 12:18:00,8.405,8.405,8.4,8.405,771.0,BVN +2023-10-18 12:17:00,8.4,8.4,8.4,8.4,1236.0,BVN +2023-10-18 12:15:00,8.4,8.4,8.395,8.395,371.0,BVN +2023-10-18 12:14:00,8.39,8.39,8.39,8.39,1064.0,BVN +2023-10-18 12:13:00,8.39,8.39,8.39,8.39,282.0,BVN +2023-10-18 12:12:00,8.39,8.395,8.39,8.395,838.0,BVN +2023-10-18 12:11:00,8.39,8.39,8.39,8.39,1992.0,BVN +2023-10-18 12:10:00,8.39,8.39,8.39,8.39,231.0,BVN +2023-10-18 12:09:00,8.385,8.395,8.385,8.395,1731.0,BVN +2023-10-18 12:06:00,8.39,8.39,8.385,8.385,3367.0,BVN +2023-10-18 12:05:00,8.39,8.395,8.39,8.39,1000.0,BVN +2023-10-18 12:04:00,8.39,8.39,8.39,8.39,1879.0,BVN +2023-10-18 12:03:00,8.39,8.39,8.39,8.39,176.0,BVN +2023-10-18 12:02:00,8.385,8.385,8.385,8.385,212.0,BVN +2023-10-18 12:01:00,8.385,8.385,8.385,8.385,348.0,BVN +2023-10-18 12:00:00,8.38,8.38,8.38,8.38,376.0,BVN +2023-10-18 11:58:00,8.385,8.385,8.375,8.375,2940.0,BVN +2023-10-18 11:57:00,8.38,8.39,8.38,8.39,1809.0,BVN +2023-10-18 11:56:00,8.375,8.375,8.375,8.375,493.0,BVN +2023-10-18 11:55:00,8.38,8.38,8.38,8.38,393.0,BVN +2023-10-18 11:54:00,8.375,8.379,8.375,8.375,1566.0,BVN +2023-10-18 11:53:00,8.38,8.38,8.375,8.375,931.0,BVN +2023-10-18 11:52:00,8.375,8.375,8.375,8.375,230.0,BVN +2023-10-18 11:51:00,8.37,8.37,8.37,8.37,234.0,BVN +2023-10-18 11:50:00,8.37,8.37,8.37,8.37,250.0,BVN +2023-10-18 11:48:00,8.375,8.38,8.375,8.38,541.0,BVN +2023-10-18 11:47:00,8.37,8.37,8.365,8.37,1382.0,BVN +2023-10-18 11:46:00,8.37,8.37,8.37,8.37,2383.0,BVN +2023-10-18 11:45:00,8.375,8.375,8.375,8.375,145.0,BVN +2023-10-18 11:44:00,8.375,8.375,8.375,8.375,427.0,BVN +2023-10-18 11:43:00,8.375,8.375,8.375,8.375,445.0,BVN +2023-10-18 11:42:00,8.38,8.38,8.38,8.38,341.0,BVN +2023-10-18 11:41:00,8.37,8.375,8.37,8.375,545.0,BVN +2023-10-18 11:40:00,8.375,8.375,8.375,8.375,551.0,BVN +2023-10-18 11:39:00,8.375,8.38,8.375,8.375,1469.0,BVN +2023-10-18 11:38:00,8.37,8.37,8.37,8.37,330.0,BVN +2023-10-18 11:37:00,8.37,8.37,8.37,8.37,128.0,BVN +2023-10-18 11:36:00,8.36,8.36,8.36,8.36,1438.0,BVN +2023-10-18 11:35:00,8.365,8.365,8.36,8.36,794.0,BVN +2023-10-18 11:34:00,8.36,8.36,8.355,8.355,4469.0,BVN +2023-10-18 11:33:00,8.37,8.37,8.365,8.365,3427.0,BVN +2023-10-18 11:30:00,8.37,8.37,8.36,8.36,2590.0,BVN +2023-10-18 11:29:00,8.37,8.37,8.368,8.37,8496.0,BVN +2023-10-18 11:28:00,8.36,8.365,8.36,8.365,1096.0,BVN +2023-10-18 11:27:00,8.365,8.365,8.365,8.365,144.0,BVN +2023-10-18 11:26:00,8.38,8.38,8.37,8.37,755.0,BVN +2023-10-18 11:25:00,8.375,8.375,8.37,8.37,426.0,BVN +2023-10-18 11:24:00,8.37,8.38,8.37,8.38,1994.0,BVN +2023-10-18 11:23:00,8.37,8.38,8.37,8.37,3088.0,BVN +2023-10-18 11:22:00,8.37,8.37,8.37,8.37,3348.0,BVN +2023-10-18 11:21:00,8.375,8.375,8.375,8.375,349.0,BVN +2023-10-18 11:20:00,8.375,8.375,8.375,8.375,386.0,BVN +2023-10-18 11:18:00,8.375,8.375,8.375,8.375,605.0,BVN +2023-10-18 11:17:00,8.37,8.37,8.37,8.37,687.0,BVN +2023-10-18 11:16:00,8.37,8.37,8.365,8.365,867.0,BVN +2023-10-18 11:15:00,8.36,8.365,8.36,8.365,1957.0,BVN +2023-10-18 11:14:00,8.33,8.355,8.33,8.355,3401.0,BVN +2023-10-18 11:13:00,8.325,8.335,8.325,8.335,1217.0,BVN +2023-10-18 11:12:00,8.325,8.325,8.325,8.325,373.0,BVN +2023-10-18 11:11:00,8.325,8.33,8.325,8.33,453.0,BVN +2023-10-18 11:10:00,8.33,8.33,8.32,8.32,2404.0,BVN +2023-10-18 11:09:00,8.335,8.34,8.335,8.34,3515.0,BVN +2023-10-18 11:08:00,8.335,8.335,8.33,8.33,312.0,BVN +2023-10-18 11:07:00,8.341,8.341,8.34,8.34,1233.0,BVN +2023-10-18 11:06:00,8.35,8.35,8.34,8.34,2562.0,BVN +2023-10-18 11:03:00,8.345,8.35,8.345,8.35,1405.0,BVN +2023-10-18 11:02:00,8.355,8.355,8.34,8.34,918.0,BVN +2023-10-18 11:01:00,8.36,8.36,8.355,8.355,1302.0,BVN +2023-10-18 11:00:00,8.37,8.37,8.37,8.37,3412.0,BVN +2023-10-18 10:58:00,8.38,8.38,8.38,8.38,304.0,BVN +2023-10-18 10:57:00,8.39,8.39,8.38,8.38,3339.0,BVN +2023-10-18 10:56:00,8.39,8.39,8.39,8.39,833.0,BVN +2023-10-18 10:55:00,8.38,8.38,8.38,8.38,216.0,BVN +2023-10-18 10:54:00,8.37,8.38,8.37,8.38,3313.0,BVN +2023-10-18 10:53:00,8.36,8.37,8.36,8.37,1007.0,BVN +2023-10-18 10:52:00,8.36,8.36,8.36,8.36,393.0,BVN +2023-10-18 10:51:00,8.37,8.37,8.36,8.36,1076.0,BVN +2023-10-18 10:50:00,8.38,8.38,8.37,8.37,2118.0,BVN +2023-10-18 10:49:00,8.37,8.37,8.37,8.37,232.0,BVN +2023-10-18 10:48:00,8.37,8.37,8.37,8.37,1177.0,BVN +2023-10-18 10:47:00,8.36,8.37,8.36,8.37,5433.0,BVN +2023-10-18 10:46:00,8.41,8.41,8.36,8.36,8152.0,BVN +2023-10-18 10:45:00,8.415,8.425,8.41,8.425,4459.0,BVN +2023-10-18 10:44:00,8.42,8.42,8.41,8.41,2312.0,BVN +2023-10-18 10:43:00,8.41,8.415,8.41,8.415,888.0,BVN +2023-10-18 10:42:00,8.4,8.4,8.4,8.4,2039.0,BVN +2023-10-18 10:41:00,8.39,8.4,8.39,8.395,1728.0,BVN +2023-10-18 10:40:00,8.39,8.39,8.39,8.39,707.0,BVN +2023-10-18 10:39:00,8.39,8.39,8.39,8.39,231.0,BVN +2023-10-18 10:37:00,8.405,8.405,8.39,8.39,3622.0,BVN +2023-10-18 10:36:00,8.41,8.415,8.41,8.41,968.0,BVN +2023-10-18 10:35:00,8.405,8.405,8.4,8.4,1238.0,BVN +2023-10-18 10:34:00,8.4,8.4,8.4,8.4,1760.0,BVN +2023-10-18 10:33:00,8.415,8.415,8.41,8.415,1714.0,BVN +2023-10-18 10:32:00,8.41,8.41,8.41,8.41,1600.0,BVN +2023-10-18 10:31:00,8.41,8.415,8.41,8.41,3473.0,BVN +2023-10-18 10:30:00,8.4,8.4,8.4,8.4,368.0,BVN +2023-10-18 10:29:00,8.41,8.415,8.39,8.39,9239.0,BVN +2023-10-18 10:28:00,8.42,8.42,8.42,8.42,387.0,BVN +2023-10-18 10:27:00,8.43,8.435,8.43,8.43,1347.0,BVN +2023-10-18 10:26:00,8.43,8.43,8.42,8.42,3352.0,BVN +2023-10-18 10:25:00,8.45,8.45,8.425,8.44,29829.0,BVN +2023-10-18 10:24:00,8.455,8.46,8.455,8.455,1071.0,BVN +2023-10-18 10:23:00,8.46,8.46,8.451,8.451,1444.0,BVN +2023-10-18 10:22:00,8.46,8.46,8.455,8.455,925.0,BVN +2023-10-18 10:21:00,8.47,8.47,8.46,8.46,2879.0,BVN +2023-10-18 10:20:00,8.481,8.481,8.48,8.48,2194.0,BVN +2023-10-18 10:19:00,8.475,8.485,8.475,8.485,1023.0,BVN +2023-10-18 10:18:00,8.475,8.475,8.475,8.475,259.0,BVN +2023-10-18 10:17:00,8.47,8.47,8.47,8.47,294.0,BVN +2023-10-18 10:16:00,8.465,8.465,8.46,8.463,655.0,BVN +2023-10-18 10:15:00,8.469,8.47,8.469,8.47,1291.0,BVN +2023-10-18 10:14:00,8.48,8.48,8.47,8.47,1135.0,BVN +2023-10-18 10:13:00,8.48,8.48,8.48,8.48,334.0,BVN +2023-10-18 10:12:00,8.495,8.495,8.495,8.495,352.0,BVN +2023-10-18 10:11:00,8.48,8.48,8.47,8.48,3249.0,BVN +2023-10-18 10:10:00,8.485,8.485,8.48,8.48,2908.0,BVN +2023-10-18 10:09:00,8.49,8.49,8.485,8.49,826.0,BVN +2023-10-18 10:07:00,8.47,8.485,8.47,8.485,869.0,BVN +2023-10-18 10:06:00,8.48,8.48,8.48,8.48,292.0,BVN +2023-10-18 10:05:00,8.48,8.48,8.47,8.47,396.0,BVN +2023-10-18 10:04:00,8.47,8.48,8.47,8.48,1387.0,BVN +2023-10-18 10:02:00,8.46,8.47,8.46,8.47,1550.0,BVN +2023-10-18 10:01:00,8.475,8.475,8.47,8.475,902.0,BVN +2023-10-18 10:00:00,8.5,8.505,8.49,8.49,1465.0,BVN +2023-10-18 09:59:00,8.5,8.5,8.49,8.495,2548.0,BVN +2023-10-18 09:58:00,8.52,8.52,8.505,8.509,1927.0,BVN +2023-10-18 09:57:00,8.53,8.53,8.52,8.52,856.0,BVN +2023-10-18 09:56:00,8.52,8.53,8.52,8.53,4614.0,BVN +2023-10-18 09:55:00,8.55,8.55,8.53,8.53,4637.0,BVN +2023-10-18 09:54:00,8.56,8.565,8.56,8.565,542.0,BVN +2023-10-18 09:52:00,8.57,8.57,8.57,8.57,415.0,BVN +2023-10-18 09:51:00,8.555,8.575,8.555,8.575,4048.0,BVN +2023-10-18 09:50:00,8.56,8.56,8.54,8.54,1447.0,BVN +2023-10-18 09:49:00,8.57,8.57,8.569,8.569,1649.0,BVN +2023-10-18 09:48:00,8.6,8.6,8.58,8.58,4469.0,BVN +2023-10-18 09:47:00,8.63,8.63,8.605,8.605,14148.0,BVN +2023-10-18 09:46:00,8.58,8.63,8.58,8.63,3806.0,BVN +2023-10-18 09:45:00,8.595,8.61,8.595,8.61,1081.0,BVN +2023-10-18 09:44:00,8.61,8.61,8.59,8.59,4528.0,BVN +2023-10-18 09:43:00,8.62,8.62,8.615,8.62,1744.0,BVN +2023-10-18 09:42:00,8.53,8.635,8.52,8.62,25950.0,BVN +2023-10-18 09:41:00,8.55,8.55,8.52,8.52,1166.0,BVN +2023-10-18 09:40:00,8.58,8.58,8.57,8.57,2971.0,BVN +2023-10-18 09:39:00,8.58,8.59,8.58,8.58,10310.0,BVN +2023-10-18 09:38:00,8.52,8.56,8.52,8.56,9624.0,BVN +2023-10-18 09:37:00,8.535,8.54,8.51,8.52,6592.0,BVN +2023-10-18 09:36:00,8.53,8.545,8.53,8.535,1381.0,BVN +2023-10-18 09:35:00,8.53,8.54,8.52,8.54,2756.0,BVN +2023-10-18 09:34:00,8.57,8.58,8.53,8.53,7848.0,BVN +2023-10-18 09:33:00,8.52,8.585,8.52,8.585,2317.0,BVN +2023-10-18 09:32:00,8.53,8.53,8.5,8.53,4135.0,BVN +2023-10-18 09:31:00,8.54,8.54,8.54,8.54,1308.0,BVN +2023-10-18 09:30:00,8.47,8.57,8.46,8.46,13593.0,BVN +2023-10-17 19:00:00,8.4,8.4,8.4,8.4,66209.0,BVN +2023-10-17 18:30:00,8.4,8.4,8.4,8.4,66209.0,BVN +2023-10-17 16:11:00,8.59,8.59,8.59,8.59,50000.0,BVN +2023-10-17 16:10:00,8.4,8.4,8.4,8.4,66209.0,BVN +2023-10-17 16:01:00,8.4,8.4,8.4,8.4,1154.0,BVN +2023-10-17 16:00:00,8.405,8.405,8.4,8.4,132593.0,BVN +2023-10-17 15:59:00,8.415,8.42,8.4,8.405,28531.0,BVN +2023-10-17 15:58:00,8.41,8.42,8.405,8.415,24517.0,BVN +2023-10-17 15:57:00,8.405,8.41,8.405,8.405,18187.0,BVN +2023-10-17 15:56:00,8.405,8.41,8.405,8.405,16642.0,BVN +2023-10-17 15:55:00,8.41,8.41,8.4,8.409,13712.0,BVN +2023-10-17 15:54:00,8.405,8.41,8.4,8.405,16125.0,BVN +2023-10-17 15:53:00,8.405,8.41,8.405,8.405,5212.0,BVN +2023-10-17 15:52:00,8.405,8.41,8.405,8.41,10770.0,BVN +2023-10-17 15:51:00,8.41,8.41,8.4,8.405,28428.0,BVN +2023-10-17 15:50:00,8.405,8.41,8.405,8.405,7297.0,BVN +2023-10-17 15:49:00,8.405,8.41,8.405,8.405,3779.0,BVN +2023-10-17 15:48:00,8.405,8.41,8.4,8.41,5392.0,BVN +2023-10-17 15:47:00,8.405,8.41,8.405,8.41,3520.0,BVN +2023-10-17 15:46:00,8.405,8.405,8.4,8.405,3150.0,BVN +2023-10-17 15:45:00,8.405,8.41,8.405,8.405,6117.0,BVN +2023-10-17 15:44:00,8.405,8.405,8.4,8.403,3288.0,BVN +2023-10-17 15:43:00,8.405,8.405,8.402,8.405,2260.0,BVN +2023-10-17 15:42:00,8.405,8.405,8.405,8.405,3081.0,BVN +2023-10-17 15:41:00,8.405,8.405,8.405,8.405,2019.0,BVN +2023-10-17 15:40:00,8.405,8.405,8.4,8.405,7520.0,BVN +2023-10-17 15:39:00,8.405,8.405,8.405,8.405,1851.0,BVN +2023-10-17 15:38:00,8.405,8.41,8.405,8.405,14949.0,BVN +2023-10-17 15:37:00,8.395,8.405,8.39,8.405,22076.0,BVN +2023-10-17 15:36:00,8.395,8.395,8.392,8.395,1949.0,BVN +2023-10-17 15:35:00,8.395,8.395,8.395,8.395,2018.0,BVN +2023-10-17 15:34:00,8.395,8.395,8.395,8.395,2834.0,BVN +2023-10-17 15:33:00,8.395,8.4,8.395,8.4,1793.0,BVN +2023-10-17 15:32:00,8.395,8.395,8.395,8.395,2828.0,BVN +2023-10-17 15:31:00,8.395,8.395,8.395,8.395,2028.0,BVN +2023-10-17 15:30:00,8.39,8.4,8.39,8.395,6424.0,BVN +2023-10-17 15:29:00,8.385,8.39,8.385,8.39,3038.0,BVN +2023-10-17 15:28:00,8.385,8.385,8.385,8.385,2322.0,BVN +2023-10-17 15:27:00,8.385,8.405,8.385,8.385,15312.0,BVN +2023-10-17 15:26:00,8.385,8.39,8.385,8.385,1820.0,BVN +2023-10-17 15:25:00,8.385,8.385,8.385,8.385,1703.0,BVN +2023-10-17 15:24:00,8.385,8.39,8.382,8.385,3172.0,BVN +2023-10-17 15:23:00,8.385,8.39,8.385,8.385,1589.0,BVN +2023-10-17 15:22:00,8.385,8.385,8.385,8.385,3019.0,BVN +2023-10-17 15:21:00,8.385,8.385,8.385,8.385,3769.0,BVN +2023-10-17 15:20:00,8.385,8.385,8.385,8.385,3007.0,BVN +2023-10-17 15:19:00,8.385,8.387,8.385,8.385,1808.0,BVN +2023-10-17 15:18:00,8.385,8.39,8.385,8.385,1376.0,BVN +2023-10-17 15:17:00,8.385,8.385,8.385,8.385,3950.0,BVN +2023-10-17 15:16:00,8.39,8.395,8.38,8.38,7372.0,BVN +2023-10-17 15:15:00,8.385,8.385,8.385,8.385,1515.0,BVN +2023-10-17 15:14:00,8.385,8.389,8.385,8.389,1674.0,BVN +2023-10-17 15:13:00,8.39,8.39,8.385,8.385,6617.0,BVN +2023-10-17 15:12:00,8.395,8.395,8.395,8.395,1011.0,BVN +2023-10-17 15:11:00,8.405,8.405,8.395,8.395,2541.0,BVN +2023-10-17 15:10:00,8.405,8.405,8.405,8.405,1255.0,BVN +2023-10-17 15:09:00,8.395,8.4,8.395,8.4,2968.0,BVN +2023-10-17 15:08:00,8.395,8.4,8.395,8.399,3843.0,BVN +2023-10-17 15:07:00,8.395,8.4,8.395,8.395,4152.0,BVN +2023-10-17 15:06:00,8.395,8.395,8.395,8.395,1013.0,BVN +2023-10-17 15:05:00,8.405,8.405,8.39,8.395,12504.0,BVN +2023-10-17 15:04:00,8.405,8.405,8.405,8.405,889.0,BVN +2023-10-17 15:03:00,8.4,8.41,8.39,8.405,6811.0,BVN +2023-10-17 15:02:00,8.38,8.4,8.38,8.4,3840.0,BVN +2023-10-17 15:01:00,8.375,8.38,8.375,8.38,1614.0,BVN +2023-10-17 15:00:00,8.355,8.375,8.355,8.375,5501.0,BVN +2023-10-17 14:59:00,8.325,8.35,8.325,8.35,21849.0,BVN +2023-10-17 14:58:00,8.325,8.325,8.32,8.32,1285.0,BVN +2023-10-17 14:56:00,8.32,8.32,8.32,8.32,1239.0,BVN +2023-10-17 14:55:00,8.32,8.32,8.32,8.32,1588.0,BVN +2023-10-17 14:53:00,8.325,8.325,8.32,8.32,1119.0,BVN +2023-10-17 14:52:00,8.32,8.325,8.32,8.325,3645.0,BVN +2023-10-17 14:51:00,8.32,8.325,8.32,8.325,999.0,BVN +2023-10-17 14:50:00,8.33,8.33,8.325,8.325,6156.0,BVN +2023-10-17 14:49:00,8.325,8.33,8.325,8.325,3296.0,BVN +2023-10-17 14:48:00,8.325,8.325,8.325,8.325,957.0,BVN +2023-10-17 14:47:00,8.325,8.325,8.325,8.325,697.0,BVN +2023-10-17 14:46:00,8.325,8.325,8.32,8.32,852.0,BVN +2023-10-17 14:45:00,8.33,8.33,8.325,8.325,1518.0,BVN +2023-10-17 14:44:00,8.325,8.325,8.325,8.325,206.0,BVN +2023-10-17 14:43:00,8.33,8.33,8.325,8.325,3408.0,BVN +2023-10-17 14:42:00,8.35,8.35,8.34,8.34,4579.0,BVN +2023-10-17 14:41:00,8.35,8.355,8.35,8.355,1959.0,BVN +2023-10-17 14:40:00,8.35,8.355,8.345,8.345,5896.0,BVN +2023-10-17 14:39:00,8.355,8.355,8.355,8.355,443.0,BVN +2023-10-17 14:38:00,8.35,8.355,8.35,8.35,1249.0,BVN +2023-10-17 14:37:00,8.33,8.35,8.325,8.35,7130.0,BVN +2023-10-17 14:36:00,8.335,8.335,8.325,8.325,7179.0,BVN +2023-10-17 14:35:00,8.33,8.335,8.325,8.335,6043.0,BVN +2023-10-17 14:34:00,8.325,8.325,8.325,8.325,1978.0,BVN +2023-10-17 14:33:00,8.325,8.328,8.32,8.325,2569.0,BVN +2023-10-17 14:32:00,8.32,8.32,8.32,8.32,1615.0,BVN +2023-10-17 14:30:00,8.325,8.325,8.32,8.32,1311.0,BVN +2023-10-17 14:29:00,8.325,8.325,8.32,8.32,851.0,BVN +2023-10-17 14:28:00,8.325,8.325,8.325,8.325,673.0,BVN +2023-10-17 14:27:00,8.325,8.33,8.325,8.325,1373.0,BVN +2023-10-17 14:26:00,8.325,8.325,8.325,8.325,1430.0,BVN +2023-10-17 14:25:00,8.325,8.33,8.325,8.33,1641.0,BVN +2023-10-17 14:23:00,8.33,8.33,8.325,8.325,911.0,BVN +2023-10-17 14:22:00,8.335,8.335,8.33,8.33,2114.0,BVN +2023-10-17 14:21:00,8.33,8.33,8.33,8.33,1579.0,BVN +2023-10-17 14:20:00,8.325,8.33,8.325,8.33,1251.0,BVN +2023-10-17 14:19:00,8.325,8.325,8.325,8.325,929.0,BVN +2023-10-17 14:18:00,8.32,8.32,8.315,8.32,7191.0,BVN +2023-10-17 14:17:00,8.325,8.325,8.325,8.325,425.0,BVN +2023-10-17 14:16:00,8.335,8.335,8.33,8.33,4791.0,BVN +2023-10-17 14:15:00,8.335,8.335,8.33,8.335,1227.0,BVN +2023-10-17 14:14:00,8.335,8.335,8.335,8.335,500.0,BVN +2023-10-17 14:13:00,8.335,8.335,8.335,8.335,734.0,BVN +2023-10-17 14:12:00,8.335,8.335,8.335,8.335,1247.0,BVN +2023-10-17 14:11:00,8.34,8.34,8.335,8.335,2450.0,BVN +2023-10-17 14:10:00,8.335,8.34,8.335,8.34,3387.0,BVN +2023-10-17 14:09:00,8.325,8.335,8.325,8.335,4972.0,BVN +2023-10-17 14:08:00,8.33,8.33,8.325,8.325,1882.0,BVN +2023-10-17 14:07:00,8.33,8.33,8.325,8.325,943.0,BVN +2023-10-17 14:06:00,8.325,8.325,8.325,8.325,1632.0,BVN +2023-10-17 14:05:00,8.325,8.33,8.325,8.325,1668.0,BVN +2023-10-17 14:04:00,8.325,8.325,8.32,8.32,912.0,BVN +2023-10-17 14:03:00,8.325,8.325,8.325,8.325,713.0,BVN +2023-10-17 14:02:00,8.325,8.33,8.32,8.325,1603.0,BVN +2023-10-17 14:01:00,8.315,8.325,8.315,8.325,5019.0,BVN +2023-10-17 14:00:00,8.315,8.315,8.315,8.315,608.0,BVN +2023-10-17 13:59:00,8.315,8.315,8.315,8.315,1401.0,BVN +2023-10-17 13:58:00,8.315,8.315,8.315,8.315,1928.0,BVN +2023-10-17 13:57:00,8.305,8.319,8.305,8.315,7847.0,BVN +2023-10-17 13:56:00,8.305,8.305,8.305,8.305,403.0,BVN +2023-10-17 13:55:00,8.305,8.305,8.3,8.3,909.0,BVN +2023-10-17 13:54:00,8.3,8.3,8.3,8.3,2571.0,BVN +2023-10-17 13:53:00,8.31,8.31,8.305,8.305,1259.0,BVN +2023-10-17 13:51:00,8.31,8.315,8.31,8.315,1091.0,BVN +2023-10-17 13:50:00,8.31,8.31,8.31,8.31,805.0,BVN +2023-10-17 13:48:00,8.315,8.315,8.31,8.31,1800.0,BVN +2023-10-17 13:46:00,8.305,8.31,8.3,8.31,4017.0,BVN +2023-10-17 13:45:00,8.3,8.3,8.3,8.3,1566.0,BVN +2023-10-17 13:44:00,8.305,8.31,8.305,8.31,488.0,BVN +2023-10-17 13:43:00,8.31,8.31,8.31,8.31,1455.0,BVN +2023-10-17 13:42:00,8.32,8.32,8.315,8.315,2642.0,BVN +2023-10-17 13:41:00,8.325,8.325,8.32,8.32,1000.0,BVN +2023-10-17 13:40:00,8.315,8.325,8.315,8.325,7019.0,BVN +2023-10-17 13:39:00,8.32,8.32,8.315,8.315,2628.0,BVN +2023-10-17 13:38:00,8.32,8.325,8.32,8.325,1743.0,BVN +2023-10-17 13:37:00,8.325,8.325,8.32,8.32,1042.0,BVN +2023-10-17 13:36:00,8.32,8.325,8.32,8.325,1365.0,BVN +2023-10-17 13:35:00,8.34,8.34,8.33,8.33,2162.0,BVN +2023-10-17 13:34:00,8.34,8.34,8.34,8.34,1835.0,BVN +2023-10-17 13:33:00,8.35,8.35,8.345,8.345,7593.0,BVN +2023-10-17 13:32:00,8.355,8.355,8.35,8.35,1322.0,BVN +2023-10-17 13:31:00,8.355,8.355,8.355,8.355,102.0,BVN +2023-10-17 13:30:00,8.355,8.36,8.35,8.35,3064.0,BVN +2023-10-17 13:29:00,8.36,8.36,8.35,8.355,2581.0,BVN +2023-10-17 13:28:00,8.36,8.36,8.36,8.36,1301.0,BVN +2023-10-17 13:27:00,8.36,8.36,8.36,8.36,557.0,BVN +2023-10-17 13:26:00,8.36,8.36,8.36,8.36,5783.0,BVN +2023-10-17 13:25:00,8.36,8.36,8.36,8.36,907.0,BVN +2023-10-17 13:24:00,8.36,8.365,8.36,8.36,3497.0,BVN +2023-10-17 13:23:00,8.36,8.36,8.355,8.355,1393.0,BVN +2023-10-17 13:22:00,8.36,8.36,8.36,8.36,1582.0,BVN +2023-10-17 13:21:00,8.36,8.36,8.36,8.36,1394.0,BVN +2023-10-17 13:19:00,8.365,8.365,8.36,8.36,1101.0,BVN +2023-10-17 13:18:00,8.365,8.365,8.365,8.365,1910.0,BVN +2023-10-17 13:17:00,8.365,8.375,8.36,8.375,6607.0,BVN +2023-10-17 13:16:00,8.37,8.37,8.365,8.365,2809.0,BVN +2023-10-17 13:15:00,8.371,8.371,8.37,8.37,2483.0,BVN +2023-10-17 13:14:00,8.375,8.375,8.37,8.37,1458.0,BVN +2023-10-17 13:13:00,8.38,8.38,8.375,8.375,2311.0,BVN +2023-10-17 13:12:00,8.38,8.38,8.38,8.38,1320.0,BVN +2023-10-17 13:11:00,8.38,8.38,8.38,8.38,1535.0,BVN +2023-10-17 13:09:00,8.38,8.38,8.38,8.38,732.0,BVN +2023-10-17 13:08:00,8.385,8.385,8.38,8.38,877.0,BVN +2023-10-17 13:07:00,8.385,8.39,8.38,8.385,1192.0,BVN +2023-10-17 13:06:00,8.39,8.39,8.385,8.385,3047.0,BVN +2023-10-17 13:05:00,8.39,8.395,8.39,8.39,1676.0,BVN +2023-10-17 13:04:00,8.385,8.385,8.385,8.385,921.0,BVN +2023-10-17 13:03:00,8.38,8.385,8.375,8.385,3126.0,BVN +2023-10-17 13:02:00,8.37,8.37,8.37,8.37,695.0,BVN +2023-10-17 13:01:00,8.375,8.375,8.37,8.37,915.0,BVN +2023-10-17 13:00:00,8.365,8.37,8.365,8.37,2803.0,BVN +2023-10-17 12:59:00,8.36,8.36,8.36,8.36,1036.0,BVN +2023-10-17 12:58:00,8.365,8.365,8.36,8.365,1076.0,BVN +2023-10-17 12:57:00,8.36,8.36,8.36,8.36,1348.0,BVN +2023-10-17 12:56:00,8.36,8.36,8.355,8.36,6791.0,BVN +2023-10-17 12:55:00,8.355,8.36,8.355,8.36,2387.0,BVN +2023-10-17 12:54:00,8.355,8.36,8.35,8.36,2489.0,BVN +2023-10-17 12:53:00,8.355,8.36,8.35,8.36,1211.0,BVN +2023-10-17 12:52:00,8.355,8.355,8.355,8.355,491.0,BVN +2023-10-17 12:51:00,8.36,8.36,8.355,8.355,1213.0,BVN +2023-10-17 12:50:00,8.354,8.36,8.354,8.36,4073.0,BVN +2023-10-17 12:49:00,8.355,8.355,8.35,8.35,973.0,BVN +2023-10-17 12:48:00,8.355,8.355,8.35,8.35,950.0,BVN +2023-10-17 12:47:00,8.355,8.355,8.355,8.355,764.0,BVN +2023-10-17 12:46:00,8.355,8.355,8.35,8.35,1005.0,BVN +2023-10-17 12:45:00,8.35,8.35,8.35,8.35,1322.0,BVN +2023-10-17 12:44:00,8.345,8.35,8.345,8.35,2544.0,BVN +2023-10-17 12:43:00,8.345,8.345,8.345,8.345,1087.0,BVN +2023-10-17 12:42:00,8.345,8.355,8.345,8.35,4399.0,BVN +2023-10-17 12:41:00,8.345,8.35,8.345,8.35,2266.0,BVN +2023-10-17 12:40:00,8.365,8.365,8.35,8.35,5359.0,BVN +2023-10-17 12:39:00,8.37,8.37,8.37,8.37,100.0,BVN +2023-10-17 12:38:00,8.37,8.37,8.365,8.368,1310.0,BVN +2023-10-17 12:37:00,8.345,8.37,8.345,8.37,5258.0,BVN +2023-10-17 12:36:00,8.35,8.35,8.345,8.345,5604.0,BVN +2023-10-17 12:35:00,8.355,8.355,8.355,8.355,478.0,BVN +2023-10-17 12:34:00,8.365,8.37,8.36,8.36,1272.0,BVN +2023-10-17 12:33:00,8.365,8.365,8.365,8.365,1168.0,BVN +2023-10-17 12:32:00,8.365,8.365,8.36,8.365,1335.0,BVN +2023-10-17 12:31:00,8.36,8.37,8.36,8.365,2917.0,BVN +2023-10-17 12:30:00,8.39,8.39,8.38,8.38,2203.0,BVN +2023-10-17 12:29:00,8.395,8.395,8.39,8.39,906.0,BVN +2023-10-17 12:28:00,8.39,8.39,8.39,8.39,814.0,BVN +2023-10-17 12:27:00,8.39,8.39,8.39,8.39,335.0,BVN +2023-10-17 12:26:00,8.399,8.399,8.39,8.39,1858.0,BVN +2023-10-17 12:25:00,8.395,8.395,8.395,8.395,699.0,BVN +2023-10-17 12:24:00,8.395,8.395,8.395,8.395,1154.0,BVN +2023-10-17 12:23:00,8.39,8.395,8.39,8.395,1512.0,BVN +2023-10-17 12:22:00,8.4,8.4,8.4,8.4,871.0,BVN +2023-10-17 12:21:00,8.405,8.405,8.4,8.4,616.0,BVN +2023-10-17 12:20:00,8.4,8.401,8.4,8.401,736.0,BVN +2023-10-17 12:19:00,8.405,8.405,8.4,8.401,1028.0,BVN +2023-10-17 12:18:00,8.4,8.4,8.4,8.4,770.0,BVN +2023-10-17 12:16:00,8.4,8.4,8.395,8.4,2930.0,BVN +2023-10-17 12:15:00,8.41,8.41,8.405,8.405,1656.0,BVN +2023-10-17 12:14:00,8.42,8.42,8.41,8.41,871.0,BVN +2023-10-17 12:13:00,8.43,8.43,8.43,8.43,2945.0,BVN +2023-10-17 12:12:00,8.44,8.44,8.43,8.43,3153.0,BVN +2023-10-17 12:11:00,8.43,8.435,8.43,8.435,1708.0,BVN +2023-10-17 12:09:00,8.425,8.43,8.425,8.425,6397.0,BVN +2023-10-17 12:08:00,8.42,8.42,8.42,8.42,4844.0,BVN +2023-10-17 12:07:00,8.43,8.43,8.43,8.43,1874.0,BVN +2023-10-17 12:06:00,8.43,8.43,8.43,8.43,1027.0,BVN +2023-10-17 12:05:00,8.445,8.445,8.435,8.435,1718.0,BVN +2023-10-17 12:04:00,8.445,8.445,8.445,8.445,1182.0,BVN +2023-10-17 12:03:00,8.45,8.45,8.445,8.445,1599.0,BVN +2023-10-17 12:02:00,8.46,8.46,8.455,8.455,1716.0,BVN +2023-10-17 12:01:00,8.46,8.46,8.46,8.46,1052.0,BVN +2023-10-17 12:00:00,8.48,8.48,8.465,8.465,3094.0,BVN +2023-10-17 11:59:00,8.475,8.475,8.47,8.47,726.0,BVN +2023-10-17 11:58:00,8.47,8.48,8.47,8.48,1814.0,BVN +2023-10-17 11:57:00,8.47,8.47,8.465,8.465,1620.0,BVN +2023-10-17 11:56:00,8.46,8.46,8.455,8.46,3278.0,BVN +2023-10-17 11:55:00,8.47,8.47,8.46,8.46,4013.0,BVN +2023-10-17 11:54:00,8.471,8.471,8.47,8.47,868.0,BVN +2023-10-17 11:53:00,8.47,8.471,8.47,8.471,1807.0,BVN +2023-10-17 11:52:00,8.475,8.475,8.475,8.475,1137.0,BVN +2023-10-17 11:51:00,8.47,8.48,8.469,8.48,4088.0,BVN +2023-10-17 11:50:00,8.458,8.46,8.45,8.46,7080.0,BVN +2023-10-17 11:49:00,8.455,8.455,8.455,8.455,658.0,BVN +2023-10-17 11:48:00,8.46,8.46,8.455,8.455,1900.0,BVN +2023-10-17 11:47:00,8.465,8.465,8.46,8.46,1269.0,BVN +2023-10-17 11:46:00,8.465,8.465,8.46,8.46,932.0,BVN +2023-10-17 11:45:00,8.465,8.465,8.465,8.465,997.0,BVN +2023-10-17 11:44:00,8.47,8.47,8.465,8.47,2552.0,BVN +2023-10-17 11:43:00,8.47,8.47,8.47,8.47,747.0,BVN +2023-10-17 11:42:00,8.47,8.48,8.47,8.475,2496.0,BVN +2023-10-17 11:41:00,8.47,8.47,8.465,8.465,2737.0,BVN +2023-10-17 11:40:00,8.47,8.47,8.465,8.465,2689.0,BVN +2023-10-17 11:39:00,8.47,8.47,8.47,8.47,1357.0,BVN +2023-10-17 11:38:00,8.47,8.47,8.465,8.47,5495.0,BVN +2023-10-17 11:37:00,8.48,8.48,8.475,8.475,2453.0,BVN +2023-10-17 11:36:00,8.481,8.481,8.481,8.481,1107.0,BVN +2023-10-17 11:35:00,8.475,8.485,8.47,8.485,5075.0,BVN +2023-10-17 11:34:00,8.5,8.5,8.475,8.475,3509.0,BVN +2023-10-17 11:33:00,8.5,8.505,8.5,8.505,1106.0,BVN +2023-10-17 11:32:00,8.505,8.51,8.5,8.5,2079.0,BVN +2023-10-17 11:31:00,8.505,8.509,8.5,8.5,1304.0,BVN +2023-10-17 11:30:00,8.505,8.505,8.505,8.505,579.0,BVN +2023-10-17 11:29:00,8.505,8.51,8.505,8.505,1065.0,BVN +2023-10-17 11:28:00,8.505,8.509,8.505,8.505,951.0,BVN +2023-10-17 11:27:00,8.505,8.505,8.505,8.505,1371.0,BVN +2023-10-17 11:26:00,8.518,8.518,8.505,8.505,3448.0,BVN +2023-10-17 11:25:00,8.528,8.528,8.515,8.52,6893.0,BVN +2023-10-17 11:24:00,8.52,8.52,8.515,8.52,4733.0,BVN +2023-10-17 11:23:00,8.525,8.525,8.52,8.52,1301.0,BVN +2023-10-17 11:22:00,8.525,8.53,8.525,8.525,1633.0,BVN +2023-10-17 11:21:00,8.525,8.53,8.525,8.53,2809.0,BVN +2023-10-17 11:20:00,8.525,8.53,8.525,8.53,3229.0,BVN +2023-10-17 11:19:00,8.53,8.53,8.525,8.525,1286.0,BVN +2023-10-17 11:18:00,8.53,8.53,8.52,8.525,2011.0,BVN +2023-10-17 11:17:00,8.52,8.52,8.52,8.52,903.0,BVN +2023-10-17 11:16:00,8.53,8.53,8.525,8.525,1181.0,BVN +2023-10-17 11:15:00,8.531,8.54,8.53,8.53,5359.0,BVN +2023-10-17 11:14:00,8.535,8.54,8.53,8.535,2436.0,BVN +2023-10-17 11:13:00,8.53,8.54,8.53,8.54,3139.0,BVN +2023-10-17 11:12:00,8.525,8.53,8.52,8.53,1420.0,BVN +2023-10-17 11:11:00,8.53,8.53,8.52,8.529,1347.0,BVN +2023-10-17 11:10:00,8.52,8.525,8.52,8.525,1026.0,BVN +2023-10-17 11:09:00,8.52,8.52,8.52,8.52,303.0,BVN +2023-10-17 11:08:00,8.52,8.52,8.52,8.52,1647.0,BVN +2023-10-17 11:07:00,8.525,8.53,8.525,8.525,726.0,BVN +2023-10-17 11:06:00,8.535,8.535,8.525,8.53,6008.0,BVN +2023-10-17 11:05:00,8.535,8.54,8.53,8.53,811.0,BVN +2023-10-17 11:04:00,8.535,8.535,8.535,8.535,929.0,BVN +2023-10-17 11:03:00,8.54,8.54,8.538,8.538,684.0,BVN +2023-10-17 11:00:00,8.54,8.54,8.54,8.54,170.0,BVN +2023-10-17 10:59:00,8.54,8.54,8.54,8.54,765.0,BVN +2023-10-17 10:58:00,8.54,8.54,8.54,8.54,2844.0,BVN +2023-10-17 10:57:00,8.52,8.53,8.52,8.53,2650.0,BVN +2023-10-17 10:56:00,8.52,8.52,8.52,8.52,461.0,BVN +2023-10-17 10:55:00,8.53,8.53,8.525,8.53,2052.0,BVN +2023-10-17 10:54:00,8.535,8.535,8.53,8.53,518.0,BVN +2023-10-17 10:53:00,8.545,8.545,8.53,8.535,5784.0,BVN +2023-10-17 10:51:00,8.535,8.54,8.535,8.54,2900.0,BVN +2023-10-17 10:50:00,8.535,8.535,8.535,8.535,631.0,BVN +2023-10-17 10:49:00,8.59,8.59,8.54,8.54,18387.0,BVN +2023-10-17 10:47:00,8.6,8.6,8.595,8.595,643.0,BVN +2023-10-17 10:46:00,8.595,8.595,8.595,8.595,263.0,BVN +2023-10-17 10:45:00,8.6,8.6,8.6,8.6,418.0,BVN +2023-10-17 10:44:00,8.6,8.6,8.6,8.6,231.0,BVN +2023-10-17 10:43:00,8.591,8.591,8.59,8.59,1371.0,BVN +2023-10-17 10:42:00,8.585,8.595,8.585,8.595,1711.0,BVN +2023-10-17 10:41:00,8.6,8.6,8.585,8.59,1991.0,BVN +2023-10-17 10:40:00,8.6,8.6,8.6,8.6,809.0,BVN +2023-10-17 10:39:00,8.61,8.61,8.605,8.605,1531.0,BVN +2023-10-17 10:38:00,8.62,8.62,8.615,8.615,3151.0,BVN +2023-10-17 10:37:00,8.625,8.628,8.625,8.628,323.0,BVN +2023-10-17 10:36:00,8.625,8.63,8.625,8.625,1550.0,BVN +2023-10-17 10:35:00,8.62,8.62,8.62,8.62,4010.0,BVN +2023-10-17 10:34:00,8.62,8.62,8.615,8.62,3544.0,BVN +2023-10-17 10:33:00,8.62,8.63,8.62,8.63,1391.0,BVN +2023-10-17 10:32:00,8.61,8.635,8.61,8.62,6065.0,BVN +2023-10-17 10:31:00,8.61,8.61,8.61,8.61,818.0,BVN +2023-10-17 10:30:00,8.6,8.62,8.6,8.62,10425.0,BVN +2023-10-17 10:29:00,8.6,8.6,8.6,8.6,407.0,BVN +2023-10-17 10:28:00,8.61,8.61,8.6,8.6,2325.0,BVN +2023-10-17 10:27:00,8.61,8.61,8.61,8.61,112.0,BVN +2023-10-17 10:26:00,8.6,8.62,8.6,8.61,10347.0,BVN +2023-10-17 10:25:00,8.6,8.6,8.6,8.6,240.0,BVN +2023-10-17 10:24:00,8.605,8.605,8.6,8.6,1400.0,BVN +2023-10-17 10:23:00,8.6,8.605,8.6,8.6,2809.0,BVN +2023-10-17 10:22:00,8.61,8.61,8.59,8.595,6739.0,BVN +2023-10-17 10:21:00,8.63,8.63,8.61,8.61,10477.0,BVN +2023-10-17 10:20:00,8.635,8.635,8.635,8.635,1323.0,BVN +2023-10-17 10:19:00,8.635,8.635,8.635,8.635,105.0,BVN +2023-10-17 10:18:00,8.63,8.63,8.63,8.63,607.0,BVN +2023-10-17 10:17:00,8.62,8.62,8.62,8.62,3979.0,BVN +2023-10-17 10:16:00,8.63,8.63,8.62,8.62,1061.0,BVN +2023-10-17 10:15:00,8.615,8.635,8.615,8.625,5876.0,BVN +2023-10-17 10:14:00,8.615,8.62,8.615,8.615,984.0,BVN +2023-10-17 10:13:00,8.615,8.62,8.61,8.615,15156.0,BVN +2023-10-17 10:12:00,8.62,8.62,8.615,8.615,2640.0,BVN +2023-10-17 10:11:00,8.611,8.611,8.611,8.611,703.0,BVN +2023-10-17 10:10:00,8.6,8.615,8.6,8.615,5246.0,BVN +2023-10-17 10:09:00,8.6,8.6,8.595,8.595,6438.0,BVN +2023-10-17 10:08:00,8.59,8.595,8.59,8.595,972.0,BVN +2023-10-17 10:07:00,8.589,8.59,8.589,8.59,462.0,BVN +2023-10-17 10:06:00,8.59,8.59,8.59,8.59,953.0,BVN +2023-10-17 10:04:00,8.59,8.59,8.58,8.59,762.0,BVN +2023-10-17 10:03:00,8.6,8.6,8.59,8.59,3079.0,BVN +2023-10-17 10:02:00,8.59,8.6,8.59,8.6,693.0,BVN +2023-10-17 10:01:00,8.57,8.58,8.57,8.58,3595.0,BVN +2023-10-17 10:00:00,8.59,8.59,8.575,8.575,2517.0,BVN +2023-10-17 09:59:00,8.57,8.6,8.57,8.595,1297.0,BVN +2023-10-17 09:58:00,8.55,8.57,8.55,8.565,3079.0,BVN +2023-10-17 09:57:00,8.56,8.56,8.56,8.56,1337.0,BVN +2023-10-17 09:56:00,8.56,8.565,8.555,8.565,3714.0,BVN +2023-10-17 09:55:00,8.57,8.575,8.57,8.57,5808.0,BVN +2023-10-17 09:54:00,8.58,8.58,8.57,8.57,282.0,BVN +2023-10-17 09:53:00,8.57,8.58,8.57,8.58,1293.0,BVN +2023-10-17 09:52:00,8.56,8.56,8.56,8.56,3201.0,BVN +2023-10-17 09:51:00,8.57,8.57,8.565,8.565,487.0,BVN +2023-10-17 09:50:00,8.555,8.56,8.555,8.56,1043.0,BVN +2023-10-17 09:49:00,8.555,8.56,8.555,8.56,612.0,BVN +2023-10-17 09:48:00,8.565,8.565,8.56,8.56,4128.0,BVN +2023-10-17 09:47:00,8.55,8.57,8.545,8.57,2115.0,BVN +2023-10-17 09:45:00,8.51,8.525,8.51,8.52,4363.0,BVN +2023-10-17 09:44:00,8.5,8.52,8.5,8.52,6396.0,BVN +2023-10-17 09:43:00,8.5,8.51,8.5,8.5,4811.0,BVN +2023-10-17 09:42:00,8.515,8.515,8.51,8.51,2020.0,BVN +2023-10-17 09:41:00,8.505,8.52,8.505,8.515,1236.0,BVN +2023-10-17 09:40:00,8.5,8.51,8.495,8.505,4341.0,BVN +2023-10-17 09:39:00,8.49,8.495,8.49,8.495,3233.0,BVN +2023-10-17 09:38:00,8.5,8.5,8.5,8.5,1166.0,BVN +2023-10-17 09:37:00,8.51,8.51,8.5,8.5,1376.0,BVN +2023-10-17 09:36:00,8.48,8.505,8.48,8.505,1685.0,BVN +2023-10-17 09:35:00,8.455,8.481,8.455,8.47,1962.0,BVN +2023-10-17 09:34:00,8.469,8.469,8.469,8.469,201.0,BVN +2023-10-17 09:33:00,8.48,8.48,8.48,8.48,1644.0,BVN +2023-10-17 09:32:00,8.53,8.53,8.48,8.48,3131.0,BVN +2023-10-17 09:31:00,8.485,8.525,8.485,8.51,3888.0,BVN +2023-10-17 09:30:00,8.48,8.52,8.46,8.485,15463.0,BVN +2023-10-16 19:00:00,8.49,8.49,8.49,8.49,64181.0,BVN +2023-10-16 18:30:00,8.49,8.49,8.49,8.49,64181.0,BVN +2023-10-16 16:23:00,8.49,8.49,8.49,8.49,17539.0,BVN +2023-10-16 16:10:00,8.49,8.49,8.49,8.49,64181.0,BVN +2023-10-16 16:03:00,8.505,8.505,8.505,8.505,52828.0,BVN +2023-10-16 16:01:00,8.49,8.49,8.49,8.49,134.0,BVN +2023-10-16 16:00:00,8.485,8.49,8.485,8.49,128684.0,BVN +2023-10-16 15:59:00,8.48,8.49,8.48,8.485,19409.0,BVN +2023-10-16 15:58:00,8.475,8.485,8.47,8.485,24927.0,BVN +2023-10-16 15:57:00,8.475,8.48,8.47,8.475,13434.0,BVN +2023-10-16 15:56:00,8.475,8.48,8.47,8.475,24186.0,BVN +2023-10-16 15:55:00,8.465,8.48,8.46,8.475,25010.0,BVN +2023-10-16 15:54:00,8.46,8.465,8.46,8.46,5352.0,BVN +2023-10-16 15:53:00,8.46,8.465,8.46,8.465,4845.0,BVN +2023-10-16 15:52:00,8.465,8.465,8.46,8.46,3090.0,BVN +2023-10-16 15:51:00,8.46,8.465,8.46,8.465,4563.0,BVN +2023-10-16 15:50:00,8.471,8.471,8.46,8.46,4053.0,BVN +2023-10-16 15:49:00,8.47,8.475,8.465,8.47,18310.0,BVN +2023-10-16 15:48:00,8.48,8.48,8.47,8.475,12591.0,BVN +2023-10-16 15:47:00,8.48,8.485,8.48,8.485,3777.0,BVN +2023-10-16 15:46:00,8.48,8.485,8.48,8.48,2096.0,BVN +2023-10-16 15:45:00,8.48,8.485,8.48,8.48,1046.0,BVN +2023-10-16 15:44:00,8.48,8.48,8.48,8.48,1663.0,BVN +2023-10-16 15:43:00,8.48,8.48,8.48,8.48,988.0,BVN +2023-10-16 15:42:00,8.48,8.48,8.475,8.48,7189.0,BVN +2023-10-16 15:41:00,8.48,8.485,8.48,8.48,4233.0,BVN +2023-10-16 15:40:00,8.48,8.48,8.48,8.48,762.0,BVN +2023-10-16 15:39:00,8.48,8.485,8.48,8.485,1164.0,BVN +2023-10-16 15:38:00,8.48,8.48,8.48,8.48,500.0,BVN +2023-10-16 15:37:00,8.49,8.49,8.48,8.48,8473.0,BVN +2023-10-16 15:36:00,8.49,8.49,8.49,8.49,1096.0,BVN +2023-10-16 15:35:00,8.49,8.49,8.49,8.49,768.0,BVN +2023-10-16 15:34:00,8.5,8.5,8.49,8.49,8412.0,BVN +2023-10-16 15:33:00,8.505,8.505,8.5,8.5,1454.0,BVN +2023-10-16 15:32:00,8.5,8.505,8.5,8.505,612.0,BVN +2023-10-16 15:31:00,8.5,8.5,8.5,8.5,760.0,BVN +2023-10-16 15:30:00,8.5,8.505,8.5,8.505,1918.0,BVN +2023-10-16 15:29:00,8.5,8.5,8.5,8.5,626.0,BVN +2023-10-16 15:28:00,8.5,8.505,8.5,8.5,1832.0,BVN +2023-10-16 15:27:00,8.5,8.5,8.5,8.5,400.0,BVN +2023-10-16 15:26:00,8.505,8.505,8.5,8.5,1376.0,BVN +2023-10-16 15:25:00,8.51,8.51,8.5,8.5,2985.0,BVN +2023-10-16 15:24:00,8.51,8.51,8.51,8.51,1019.0,BVN +2023-10-16 15:23:00,8.51,8.515,8.51,8.51,4598.0,BVN +2023-10-16 15:22:00,8.51,8.51,8.51,8.51,365.0,BVN +2023-10-16 15:21:00,8.51,8.515,8.51,8.51,2236.0,BVN +2023-10-16 15:20:00,8.51,8.52,8.51,8.515,9384.0,BVN +2023-10-16 15:19:00,8.51,8.51,8.51,8.51,4403.0,BVN +2023-10-16 15:18:00,8.51,8.515,8.51,8.51,4425.0,BVN +2023-10-16 15:17:00,8.505,8.51,8.503,8.505,1660.0,BVN +2023-10-16 15:16:00,8.51,8.51,8.5,8.5,4224.0,BVN +2023-10-16 15:15:00,8.505,8.51,8.505,8.51,5197.0,BVN +2023-10-16 15:14:00,8.51,8.51,8.505,8.51,6342.0,BVN +2023-10-16 15:13:00,8.515,8.515,8.51,8.515,3258.0,BVN +2023-10-16 15:12:00,8.51,8.52,8.51,8.515,2800.0,BVN +2023-10-16 15:11:00,8.51,8.51,8.505,8.51,6846.0,BVN +2023-10-16 15:10:00,8.5,8.5,8.5,8.5,495.0,BVN +2023-10-16 15:08:00,8.505,8.505,8.503,8.503,201.0,BVN +2023-10-16 15:07:00,8.5,8.5,8.5,8.5,100.0,BVN +2023-10-16 15:06:00,8.51,8.51,8.51,8.51,4938.0,BVN +2023-10-16 15:05:00,8.51,8.51,8.505,8.51,6334.0,BVN +2023-10-16 15:04:00,8.51,8.51,8.51,8.51,1567.0,BVN +2023-10-16 15:03:00,8.51,8.515,8.51,8.51,3055.0,BVN +2023-10-16 15:02:00,8.51,8.51,8.505,8.51,6674.0,BVN +2023-10-16 15:01:00,8.51,8.51,8.51,8.51,413.0,BVN +2023-10-16 15:00:00,8.515,8.515,8.51,8.51,2645.0,BVN +2023-10-16 14:59:00,8.515,8.515,8.51,8.51,2026.0,BVN +2023-10-16 14:58:00,8.52,8.52,8.515,8.515,465.0,BVN +2023-10-16 14:57:00,8.52,8.52,8.515,8.515,8978.0,BVN +2023-10-16 14:56:00,8.52,8.52,8.52,8.52,1685.0,BVN +2023-10-16 14:55:00,8.525,8.525,8.52,8.52,2088.0,BVN +2023-10-16 14:54:00,8.525,8.53,8.52,8.525,1629.0,BVN +2023-10-16 14:53:00,8.52,8.525,8.515,8.52,5416.0,BVN +2023-10-16 14:52:00,8.51,8.515,8.51,8.515,953.0,BVN +2023-10-16 14:51:00,8.51,8.51,8.51,8.51,2925.0,BVN +2023-10-16 14:50:00,8.51,8.51,8.505,8.505,807.0,BVN +2023-10-16 14:49:00,8.51,8.51,8.51,8.51,3869.0,BVN +2023-10-16 14:48:00,8.51,8.51,8.505,8.505,600.0,BVN +2023-10-16 14:46:00,8.51,8.51,8.505,8.51,3726.0,BVN +2023-10-16 14:45:00,8.51,8.51,8.505,8.505,2069.0,BVN +2023-10-16 14:44:00,8.51,8.51,8.51,8.51,1400.0,BVN +2023-10-16 14:43:00,8.5,8.51,8.5,8.51,7139.0,BVN +2023-10-16 14:42:00,8.51,8.51,8.5,8.502,1768.0,BVN +2023-10-16 14:41:00,8.51,8.51,8.51,8.51,1659.0,BVN +2023-10-16 14:40:00,8.515,8.515,8.51,8.51,1704.0,BVN +2023-10-16 14:39:00,8.515,8.52,8.515,8.515,5067.0,BVN +2023-10-16 14:38:00,8.51,8.51,8.51,8.51,2552.0,BVN +2023-10-16 14:37:00,8.515,8.515,8.51,8.51,2024.0,BVN +2023-10-16 14:36:00,8.52,8.52,8.51,8.515,5168.0,BVN +2023-10-16 14:35:00,8.52,8.52,8.52,8.52,278.0,BVN +2023-10-16 14:34:00,8.525,8.53,8.52,8.52,1200.0,BVN +2023-10-16 14:33:00,8.535,8.535,8.525,8.53,11931.0,BVN +2023-10-16 14:32:00,8.565,8.565,8.54,8.54,11590.0,BVN +2023-10-16 14:31:00,8.565,8.565,8.56,8.565,1176.0,BVN +2023-10-16 14:30:00,8.565,8.565,8.563,8.563,368.0,BVN +2023-10-16 14:29:00,8.56,8.565,8.56,8.565,1965.0,BVN +2023-10-16 14:28:00,8.56,8.565,8.56,8.56,400.0,BVN +2023-10-16 14:27:00,8.56,8.56,8.56,8.56,147.0,BVN +2023-10-16 14:26:00,8.565,8.565,8.565,8.565,553.0,BVN +2023-10-16 14:25:00,8.563,8.565,8.56,8.565,600.0,BVN +2023-10-16 14:23:00,8.565,8.565,8.565,8.565,400.0,BVN +2023-10-16 14:22:00,8.565,8.565,8.563,8.563,501.0,BVN +2023-10-16 14:21:00,8.565,8.565,8.565,8.565,1701.0,BVN +2023-10-16 14:18:00,8.565,8.565,8.565,8.565,100.0,BVN +2023-10-16 14:17:00,8.56,8.56,8.56,8.56,100.0,BVN +2023-10-16 14:16:00,8.555,8.56,8.555,8.56,5346.0,BVN +2023-10-16 14:15:00,8.55,8.55,8.55,8.55,249.0,BVN +2023-10-16 14:14:00,8.55,8.555,8.55,8.555,462.0,BVN +2023-10-16 14:13:00,8.555,8.555,8.55,8.55,300.0,BVN +2023-10-16 14:11:00,8.555,8.555,8.55,8.55,578.0,BVN +2023-10-16 14:10:00,8.55,8.55,8.545,8.55,4712.0,BVN +2023-10-16 14:09:00,8.57,8.57,8.565,8.565,8591.0,BVN +2023-10-16 14:08:00,8.57,8.575,8.57,8.575,400.0,BVN +2023-10-16 14:07:00,8.57,8.57,8.57,8.57,100.0,BVN +2023-10-16 14:06:00,8.57,8.57,8.57,8.57,174.0,BVN +2023-10-16 14:04:00,8.575,8.575,8.575,8.575,120.0,BVN +2023-10-16 14:03:00,8.575,8.575,8.57,8.575,905.0,BVN +2023-10-16 14:02:00,8.585,8.585,8.575,8.575,9897.0,BVN +2023-10-16 14:01:00,8.585,8.585,8.585,8.585,361.0,BVN +2023-10-16 14:00:00,8.585,8.585,8.58,8.585,2037.0,BVN +2023-10-16 13:59:00,8.583,8.59,8.583,8.59,201.0,BVN +2023-10-16 13:58:00,8.59,8.59,8.585,8.585,507.0,BVN +2023-10-16 13:56:00,8.585,8.585,8.58,8.583,1370.0,BVN +2023-10-16 13:55:00,8.58,8.585,8.58,8.585,455.0,BVN +2023-10-16 13:54:00,8.59,8.59,8.583,8.583,203.0,BVN +2023-10-16 13:53:00,8.585,8.585,8.585,8.585,501.0,BVN +2023-10-16 13:52:00,8.583,8.583,8.583,8.583,201.0,BVN +2023-10-16 13:50:00,8.59,8.59,8.583,8.583,311.0,BVN +2023-10-16 13:49:00,8.585,8.585,8.585,8.585,202.0,BVN +2023-10-16 13:48:00,8.585,8.585,8.585,8.585,1324.0,BVN +2023-10-16 13:47:00,8.585,8.585,8.585,8.585,553.0,BVN +2023-10-16 13:46:00,8.58,8.58,8.58,8.58,157.0,BVN +2023-10-16 13:45:00,8.585,8.585,8.585,8.585,500.0,BVN +2023-10-16 13:44:00,8.585,8.585,8.585,8.585,1085.0,BVN +2023-10-16 13:43:00,8.59,8.595,8.585,8.585,5416.0,BVN +2023-10-16 13:42:00,8.59,8.59,8.585,8.585,430.0,BVN +2023-10-16 13:41:00,8.585,8.585,8.585,8.585,114.0,BVN +2023-10-16 13:40:00,8.585,8.585,8.585,8.585,447.0,BVN +2023-10-16 13:39:00,8.585,8.585,8.585,8.585,1123.0,BVN +2023-10-16 13:38:00,8.585,8.585,8.585,8.585,936.0,BVN +2023-10-16 13:37:00,8.585,8.585,8.58,8.585,2571.0,BVN +2023-10-16 13:34:00,8.585,8.585,8.58,8.58,260.0,BVN +2023-10-16 13:33:00,8.58,8.58,8.58,8.58,422.0,BVN +2023-10-16 13:30:00,8.58,8.585,8.58,8.585,604.0,BVN +2023-10-16 13:28:00,8.585,8.585,8.58,8.585,820.0,BVN +2023-10-16 13:26:00,8.58,8.58,8.58,8.58,2069.0,BVN +2023-10-16 13:25:00,8.575,8.575,8.573,8.573,319.0,BVN +2023-10-16 13:21:00,8.58,8.585,8.58,8.585,3800.0,BVN +2023-10-16 13:20:00,8.58,8.585,8.58,8.585,8925.0,BVN +2023-10-16 13:18:00,8.59,8.59,8.59,8.59,400.0,BVN +2023-10-16 13:17:00,8.58,8.58,8.575,8.575,8164.0,BVN +2023-10-16 13:16:00,8.57,8.575,8.57,8.575,11042.0,BVN +2023-10-16 13:15:00,8.575,8.575,8.575,8.575,201.0,BVN +2023-10-16 13:14:00,8.575,8.575,8.575,8.575,401.0,BVN +2023-10-16 13:13:00,8.58,8.58,8.57,8.57,1243.0,BVN +2023-10-16 13:11:00,8.575,8.575,8.575,8.575,708.0,BVN +2023-10-16 13:10:00,8.575,8.58,8.575,8.575,1200.0,BVN +2023-10-16 13:09:00,8.575,8.575,8.575,8.575,200.0,BVN +2023-10-16 13:08:00,8.575,8.575,8.575,8.575,300.0,BVN +2023-10-16 13:05:00,8.575,8.575,8.575,8.575,200.0,BVN +2023-10-16 13:04:00,8.58,8.58,8.575,8.575,2058.0,BVN +2023-10-16 13:03:00,8.575,8.575,8.575,8.575,100.0,BVN +2023-10-16 13:02:00,8.57,8.58,8.57,8.575,1562.0,BVN +2023-10-16 13:01:00,8.55,8.565,8.545,8.565,8630.0,BVN +2023-10-16 13:00:00,8.545,8.545,8.545,8.545,108.0,BVN +2023-10-16 12:59:00,8.545,8.545,8.545,8.545,146.0,BVN +2023-10-16 12:58:00,8.545,8.545,8.545,8.545,1515.0,BVN +2023-10-16 12:57:00,8.545,8.545,8.545,8.545,111.0,BVN +2023-10-16 12:56:00,8.545,8.545,8.545,8.545,255.0,BVN +2023-10-16 12:52:00,8.545,8.545,8.545,8.545,220.0,BVN +2023-10-16 12:51:00,8.525,8.545,8.525,8.545,12136.0,BVN +2023-10-16 12:50:00,8.52,8.52,8.52,8.52,216.0,BVN +2023-10-16 12:49:00,8.53,8.53,8.52,8.521,860.0,BVN +2023-10-16 12:48:00,8.52,8.52,8.52,8.52,600.0,BVN +2023-10-16 12:47:00,8.52,8.53,8.52,8.525,693.0,BVN +2023-10-16 12:46:00,8.52,8.52,8.52,8.52,1347.0,BVN +2023-10-16 12:45:00,8.52,8.52,8.52,8.52,207.0,BVN +2023-10-16 12:43:00,8.52,8.52,8.52,8.52,100.0,BVN +2023-10-16 12:42:00,8.53,8.53,8.52,8.52,4669.0,BVN +2023-10-16 12:41:00,8.53,8.53,8.53,8.53,157.0,BVN +2023-10-16 12:40:00,8.535,8.535,8.535,8.535,100.0,BVN +2023-10-16 12:39:00,8.53,8.535,8.53,8.535,594.0,BVN +2023-10-16 12:38:00,8.535,8.535,8.535,8.535,784.0,BVN +2023-10-16 12:36:00,8.535,8.535,8.535,8.535,258.0,BVN +2023-10-16 12:34:00,8.525,8.54,8.525,8.535,5520.0,BVN +2023-10-16 12:33:00,8.53,8.53,8.525,8.525,2155.0,BVN +2023-10-16 12:32:00,8.54,8.54,8.53,8.53,1272.0,BVN +2023-10-16 12:31:00,8.535,8.535,8.53,8.53,331.0,BVN +2023-10-16 12:28:00,8.54,8.54,8.535,8.535,16142.0,BVN +2023-10-16 12:27:00,8.54,8.54,8.54,8.54,995.0,BVN +2023-10-16 12:26:00,8.539,8.55,8.535,8.55,15301.0,BVN +2023-10-16 12:25:00,8.57,8.57,8.535,8.535,9130.0,BVN +2023-10-16 12:24:00,8.575,8.575,8.575,8.575,2131.0,BVN +2023-10-16 12:23:00,8.575,8.575,8.575,8.575,400.0,BVN +2023-10-16 12:22:00,8.575,8.575,8.575,8.575,375.0,BVN +2023-10-16 12:21:00,8.575,8.575,8.575,8.575,162.0,BVN +2023-10-16 12:20:00,8.575,8.58,8.575,8.58,500.0,BVN +2023-10-16 12:19:00,8.575,8.575,8.573,8.575,671.0,BVN +2023-10-16 12:18:00,8.57,8.57,8.57,8.57,800.0,BVN +2023-10-16 12:16:00,8.57,8.57,8.565,8.57,3715.0,BVN +2023-10-16 12:14:00,8.565,8.565,8.56,8.565,549.0,BVN +2023-10-16 12:13:00,8.565,8.565,8.565,8.565,333.0,BVN +2023-10-16 12:12:00,8.57,8.57,8.56,8.56,2417.0,BVN +2023-10-16 12:11:00,8.58,8.58,8.575,8.575,2819.0,BVN +2023-10-16 12:10:00,8.58,8.58,8.58,8.58,194.0,BVN +2023-10-16 12:09:00,8.59,8.59,8.58,8.58,365.0,BVN +2023-10-16 12:08:00,8.58,8.58,8.58,8.58,2597.0,BVN +2023-10-16 12:07:00,8.58,8.58,8.58,8.58,201.0,BVN +2023-10-16 12:03:00,8.58,8.58,8.58,8.58,472.0,BVN +2023-10-16 12:02:00,8.575,8.58,8.575,8.575,3113.0,BVN +2023-10-16 12:01:00,8.57,8.57,8.57,8.57,337.0,BVN +2023-10-16 12:00:00,8.58,8.58,8.575,8.575,2464.0,BVN +2023-10-16 11:59:00,8.58,8.58,8.58,8.58,404.0,BVN +2023-10-16 11:58:00,8.589,8.589,8.589,8.589,1000.0,BVN +2023-10-16 11:56:00,8.585,8.585,8.585,8.585,161.0,BVN +2023-10-16 11:54:00,8.585,8.59,8.58,8.59,1200.0,BVN +2023-10-16 11:53:00,8.58,8.59,8.575,8.585,2696.0,BVN +2023-10-16 11:52:00,8.575,8.575,8.575,8.575,305.0,BVN +2023-10-16 11:51:00,8.575,8.58,8.575,8.575,835.0,BVN +2023-10-16 11:50:00,8.585,8.585,8.575,8.575,4490.0,BVN +2023-10-16 11:49:00,8.58,8.58,8.58,8.58,3248.0,BVN +2023-10-16 11:48:00,8.585,8.585,8.585,8.585,112.0,BVN +2023-10-16 11:47:00,8.59,8.59,8.58,8.58,231.0,BVN +2023-10-16 11:45:00,8.59,8.59,8.59,8.59,288.0,BVN +2023-10-16 11:44:00,8.59,8.59,8.59,8.59,949.0,BVN +2023-10-16 11:43:00,8.59,8.59,8.59,8.59,3749.0,BVN +2023-10-16 11:41:00,8.59,8.59,8.585,8.585,1841.0,BVN +2023-10-16 11:40:00,8.575,8.585,8.575,8.585,1090.0,BVN +2023-10-16 11:39:00,8.58,8.58,8.58,8.58,545.0,BVN +2023-10-16 11:38:00,8.58,8.58,8.575,8.575,961.0,BVN +2023-10-16 11:37:00,8.58,8.58,8.575,8.575,1730.0,BVN +2023-10-16 11:35:00,8.58,8.58,8.565,8.58,4501.0,BVN +2023-10-16 11:34:00,8.59,8.59,8.59,8.59,2164.0,BVN +2023-10-16 11:33:00,8.585,8.59,8.58,8.59,1717.0,BVN +2023-10-16 11:32:00,8.57,8.6,8.565,8.59,33878.0,BVN +2023-10-16 11:30:00,8.58,8.58,8.575,8.575,2516.0,BVN +2023-10-16 11:28:00,8.575,8.58,8.57,8.58,3035.0,BVN +2023-10-16 11:27:00,8.58,8.58,8.575,8.575,2807.0,BVN +2023-10-16 11:25:00,8.57,8.58,8.57,8.58,3108.0,BVN +2023-10-16 11:24:00,8.555,8.57,8.555,8.57,2734.0,BVN +2023-10-16 11:23:00,8.56,8.56,8.555,8.555,6677.0,BVN +2023-10-16 11:22:00,8.56,8.56,8.56,8.56,471.0,BVN +2023-10-16 11:20:00,8.57,8.575,8.57,8.57,6212.0,BVN +2023-10-16 11:17:00,8.55,8.565,8.55,8.565,3486.0,BVN +2023-10-16 11:16:00,8.53,8.55,8.525,8.55,7928.0,BVN +2023-10-16 11:14:00,8.53,8.53,8.525,8.525,6654.0,BVN +2023-10-16 11:13:00,8.531,8.535,8.531,8.535,834.0,BVN +2023-10-16 11:12:00,8.52,8.54,8.515,8.535,5547.0,BVN +2023-10-16 11:11:00,8.511,8.52,8.511,8.515,628.0,BVN +2023-10-16 11:09:00,8.52,8.52,8.52,8.52,2709.0,BVN +2023-10-16 11:08:00,8.52,8.525,8.515,8.52,2067.0,BVN +2023-10-16 11:07:00,8.515,8.515,8.515,8.515,416.0,BVN +2023-10-16 11:06:00,8.51,8.51,8.505,8.51,2448.0,BVN +2023-10-16 11:05:00,8.51,8.515,8.51,8.51,3088.0,BVN +2023-10-16 11:04:00,8.51,8.51,8.51,8.51,1793.0,BVN +2023-10-16 11:03:00,8.51,8.51,8.51,8.51,1142.0,BVN +2023-10-16 11:02:00,8.51,8.51,8.51,8.51,366.0,BVN +2023-10-16 11:01:00,8.51,8.51,8.51,8.51,241.0,BVN +2023-10-16 11:00:00,8.5,8.505,8.5,8.505,403.0,BVN +2023-10-16 10:59:00,8.5,8.505,8.495,8.505,4521.0,BVN +2023-10-16 10:58:00,8.5,8.5,8.5,8.5,478.0,BVN +2023-10-16 10:56:00,8.495,8.5,8.495,8.495,3599.0,BVN +2023-10-16 10:55:00,8.49,8.49,8.49,8.49,248.0,BVN +2023-10-16 10:54:00,8.49,8.49,8.49,8.49,1443.0,BVN +2023-10-16 10:53:00,8.49,8.49,8.49,8.49,348.0,BVN +2023-10-16 10:52:00,8.49,8.49,8.49,8.49,243.0,BVN +2023-10-16 10:51:00,8.495,8.495,8.495,8.495,277.0,BVN +2023-10-16 10:50:00,8.5,8.505,8.495,8.495,9401.0,BVN +2023-10-16 10:49:00,8.51,8.51,8.51,8.51,2837.0,BVN +2023-10-16 10:48:00,8.5,8.51,8.495,8.51,2186.0,BVN +2023-10-16 10:47:00,8.495,8.495,8.495,8.495,196.0,BVN +2023-10-16 10:46:00,8.49,8.49,8.485,8.49,6110.0,BVN +2023-10-16 10:43:00,8.48,8.5,8.48,8.5,6949.0,BVN +2023-10-16 10:42:00,8.48,8.48,8.475,8.48,1985.0,BVN +2023-10-16 10:41:00,8.47,8.485,8.47,8.485,2716.0,BVN +2023-10-16 10:40:00,8.46,8.47,8.46,8.47,1390.0,BVN +2023-10-16 10:39:00,8.46,8.46,8.45,8.455,859.0,BVN +2023-10-16 10:38:00,8.46,8.46,8.455,8.455,4373.0,BVN +2023-10-16 10:37:00,8.465,8.465,8.465,8.465,373.0,BVN +2023-10-16 10:36:00,8.47,8.47,8.465,8.465,1634.0,BVN +2023-10-16 10:35:00,8.47,8.47,8.47,8.47,193.0,BVN +2023-10-16 10:33:00,8.485,8.485,8.475,8.475,2140.0,BVN +2023-10-16 10:32:00,8.49,8.49,8.49,8.49,362.0,BVN +2023-10-16 10:31:00,8.48,8.485,8.47,8.485,10562.0,BVN +2023-10-16 10:30:00,8.48,8.485,8.48,8.485,1705.0,BVN +2023-10-16 10:28:00,8.46,8.47,8.46,8.47,2343.0,BVN +2023-10-16 10:27:00,8.47,8.47,8.465,8.465,952.0,BVN +2023-10-16 10:26:00,8.47,8.47,8.465,8.47,708.0,BVN +2023-10-16 10:25:00,8.46,8.46,8.46,8.46,509.0,BVN +2023-10-16 10:24:00,8.46,8.46,8.46,8.46,1211.0,BVN +2023-10-16 10:23:00,8.46,8.46,8.46,8.46,1693.0,BVN +2023-10-16 10:22:00,8.47,8.47,8.47,8.47,2024.0,BVN +2023-10-16 10:21:00,8.445,8.471,8.445,8.471,5246.0,BVN +2023-10-16 10:20:00,8.43,8.44,8.43,8.44,2420.0,BVN +2023-10-16 10:19:00,8.42,8.425,8.415,8.425,1753.0,BVN +2023-10-16 10:18:00,8.43,8.44,8.415,8.415,7242.0,BVN +2023-10-16 10:17:00,8.44,8.44,8.44,8.44,1958.0,BVN +2023-10-16 10:16:00,8.44,8.44,8.44,8.44,1465.0,BVN +2023-10-16 10:15:00,8.44,8.44,8.44,8.44,746.0,BVN +2023-10-16 10:14:00,8.44,8.44,8.44,8.44,741.0,BVN +2023-10-16 10:13:00,8.42,8.42,8.42,8.42,794.0,BVN +2023-10-16 10:12:00,8.43,8.43,8.43,8.43,445.0,BVN +2023-10-16 10:11:00,8.42,8.43,8.42,8.43,632.0,BVN +2023-10-16 10:10:00,8.41,8.42,8.41,8.42,896.0,BVN +2023-10-16 10:09:00,8.4,8.41,8.395,8.409,2591.0,BVN +2023-10-16 10:08:00,8.42,8.42,8.395,8.395,1408.0,BVN +2023-10-16 10:07:00,8.44,8.44,8.43,8.43,936.0,BVN +2023-10-16 10:06:00,8.45,8.45,8.45,8.45,2581.0,BVN +2023-10-16 10:05:00,8.46,8.47,8.455,8.46,2725.0,BVN +2023-10-16 10:04:00,8.46,8.47,8.46,8.465,1725.0,BVN +2023-10-16 10:03:00,8.46,8.46,8.455,8.46,4077.0,BVN +2023-10-16 10:02:00,8.475,8.475,8.46,8.46,771.0,BVN +2023-10-16 10:01:00,8.465,8.47,8.465,8.47,1426.0,BVN +2023-10-16 10:00:00,8.47,8.481,8.46,8.46,4684.0,BVN +2023-10-16 09:59:00,8.46,8.46,8.455,8.46,2352.0,BVN +2023-10-16 09:58:00,8.46,8.46,8.46,8.46,105.0,BVN +2023-10-16 09:57:00,8.46,8.46,8.46,8.46,227.0,BVN +2023-10-16 09:56:00,8.455,8.47,8.455,8.46,1561.0,BVN +2023-10-16 09:55:00,8.45,8.46,8.445,8.46,1815.0,BVN +2023-10-16 09:54:00,8.44,8.45,8.44,8.45,3115.0,BVN +2023-10-16 09:53:00,8.45,8.45,8.45,8.45,120.0,BVN +2023-10-16 09:52:00,8.44,8.45,8.435,8.445,3203.0,BVN +2023-10-16 09:51:00,8.45,8.45,8.44,8.445,3478.0,BVN +2023-10-16 09:50:00,8.46,8.46,8.46,8.46,105.0,BVN +2023-10-16 09:48:00,8.46,8.46,8.455,8.455,501.0,BVN +2023-10-16 09:47:00,8.465,8.465,8.45,8.46,14844.0,BVN +2023-10-16 09:46:00,8.46,8.47,8.46,8.47,1146.0,BVN +2023-10-16 09:45:00,8.46,8.47,8.46,8.46,1473.0,BVN +2023-10-16 09:44:00,8.45,8.46,8.45,8.459,687.0,BVN +2023-10-16 09:43:00,8.45,8.46,8.45,8.46,1564.0,BVN +2023-10-16 09:42:00,8.405,8.44,8.405,8.44,4119.0,BVN +2023-10-16 09:41:00,8.43,8.435,8.41,8.41,9360.0,BVN +2023-10-16 09:40:00,8.4,8.421,8.4,8.415,1951.0,BVN +2023-10-16 09:39:00,8.365,8.395,8.365,8.395,1516.0,BVN +2023-10-16 09:38:00,8.355,8.37,8.355,8.37,1186.0,BVN +2023-10-16 09:37:00,8.37,8.37,8.365,8.365,1155.0,BVN +2023-10-16 09:36:00,8.35,8.37,8.35,8.36,1789.0,BVN +2023-10-16 09:35:00,8.37,8.37,8.349,8.365,1236.0,BVN +2023-10-16 09:34:00,8.37,8.37,8.37,8.37,810.0,BVN +2023-10-16 09:33:00,8.37,8.41,8.34,8.36,12470.0,BVN +2023-10-16 09:31:00,8.38,8.4,8.38,8.4,429.0,BVN +2023-10-16 09:30:00,8.39,8.4,8.38,8.4,13863.0,BVN +2023-10-16 08:00:00,8.39,8.39,8.39,8.39,1.0,BVN +2023-10-13 19:00:00,8.39,8.39,8.39,8.39,44437.0,BVN +2023-10-13 18:30:00,8.39,8.39,8.39,8.39,44437.0,BVN +2023-10-13 16:10:00,8.39,8.39,8.39,8.39,44437.0,BVN +2023-10-13 16:01:00,8.39,8.39,8.39,8.39,9646.0,BVN +2023-10-13 16:00:00,8.395,8.395,8.39,8.39,89136.0,BVN +2023-10-13 15:59:00,8.395,8.4,8.39,8.395,11957.0,BVN +2023-10-13 15:58:00,8.39,8.395,8.38,8.39,13366.0,BVN +2023-10-13 15:57:00,8.391,8.391,8.38,8.38,19495.0,BVN +2023-10-13 15:56:00,8.4,8.4,8.39,8.391,13963.0,BVN +2023-10-13 15:55:00,8.405,8.405,8.4,8.401,7144.0,BVN +2023-10-13 15:54:00,8.41,8.411,8.4,8.405,11290.0,BVN +2023-10-13 15:53:00,8.41,8.411,8.41,8.411,3671.0,BVN +2023-10-13 15:52:00,8.41,8.42,8.41,8.41,10738.0,BVN +2023-10-13 15:51:00,8.42,8.42,8.41,8.415,9261.0,BVN +2023-10-13 15:50:00,8.415,8.415,8.41,8.41,2069.0,BVN +2023-10-13 15:49:00,8.41,8.415,8.41,8.415,1668.0,BVN +2023-10-13 15:48:00,8.42,8.425,8.41,8.41,10902.0,BVN +2023-10-13 15:47:00,8.41,8.42,8.41,8.415,848.0,BVN +2023-10-13 15:46:00,8.42,8.42,8.41,8.41,6911.0,BVN +2023-10-13 15:45:00,8.43,8.43,8.425,8.425,2121.0,BVN +2023-10-13 15:44:00,8.425,8.425,8.42,8.425,1388.0,BVN +2023-10-13 15:43:00,8.425,8.425,8.425,8.425,549.0,BVN +2023-10-13 15:42:00,8.425,8.425,8.425,8.425,989.0,BVN +2023-10-13 15:41:00,8.425,8.425,8.425,8.425,582.0,BVN +2023-10-13 15:40:00,8.42,8.425,8.42,8.425,2090.0,BVN +2023-10-13 15:39:00,8.415,8.415,8.415,8.415,871.0,BVN +2023-10-13 15:38:00,8.42,8.42,8.415,8.415,414.0,BVN +2023-10-13 15:37:00,8.43,8.43,8.415,8.415,4015.0,BVN +2023-10-13 15:36:00,8.43,8.43,8.425,8.425,874.0,BVN +2023-10-13 15:34:00,8.425,8.425,8.425,8.425,755.0,BVN +2023-10-13 15:33:00,8.425,8.425,8.425,8.425,464.0,BVN +2023-10-13 15:32:00,8.425,8.425,8.425,8.425,1382.0,BVN +2023-10-13 15:31:00,8.42,8.42,8.42,8.42,403.0,BVN +2023-10-13 15:30:00,8.42,8.42,8.42,8.42,1664.0,BVN +2023-10-13 15:29:00,8.415,8.415,8.415,8.415,1200.0,BVN +2023-10-13 15:27:00,8.42,8.43,8.415,8.42,6131.0,BVN +2023-10-13 15:26:00,8.425,8.425,8.42,8.42,3032.0,BVN +2023-10-13 15:25:00,8.42,8.425,8.42,8.425,477.0,BVN +2023-10-13 15:24:00,8.43,8.43,8.425,8.425,1276.0,BVN +2023-10-13 15:23:00,8.43,8.435,8.42,8.42,5602.0,BVN +2023-10-13 15:21:00,8.445,8.45,8.44,8.44,8487.0,BVN +2023-10-13 15:19:00,8.445,8.445,8.445,8.445,783.0,BVN +2023-10-13 15:18:00,8.445,8.445,8.445,8.445,321.0,BVN +2023-10-13 15:17:00,8.45,8.45,8.445,8.445,1523.0,BVN +2023-10-13 15:16:00,8.455,8.455,8.455,8.455,700.0,BVN +2023-10-13 15:13:00,8.455,8.455,8.455,8.455,1260.0,BVN +2023-10-13 15:12:00,8.47,8.47,8.46,8.46,3369.0,BVN +2023-10-13 15:11:00,8.455,8.47,8.455,8.47,6695.0,BVN +2023-10-13 15:10:00,8.455,8.455,8.455,8.455,644.0,BVN +2023-10-13 15:09:00,8.455,8.455,8.455,8.455,567.0,BVN +2023-10-13 15:08:00,8.45,8.459,8.45,8.45,1581.0,BVN +2023-10-13 15:07:00,8.45,8.455,8.45,8.45,2856.0,BVN +2023-10-13 15:06:00,8.45,8.45,8.45,8.45,1688.0,BVN +2023-10-13 15:05:00,8.455,8.455,8.455,8.455,334.0,BVN +2023-10-13 15:04:00,8.46,8.46,8.455,8.455,913.0,BVN +2023-10-13 15:02:00,8.46,8.46,8.455,8.455,1662.0,BVN +2023-10-13 14:59:00,8.46,8.46,8.46,8.46,390.0,BVN +2023-10-13 14:58:00,8.455,8.46,8.455,8.46,822.0,BVN +2023-10-13 14:57:00,8.455,8.455,8.455,8.455,226.0,BVN +2023-10-13 14:56:00,8.46,8.46,8.46,8.46,247.0,BVN +2023-10-13 14:55:00,8.455,8.455,8.455,8.455,132.0,BVN +2023-10-13 14:54:00,8.45,8.46,8.45,8.455,869.0,BVN +2023-10-13 14:53:00,8.45,8.455,8.45,8.455,2598.0,BVN +2023-10-13 14:52:00,8.45,8.45,8.45,8.45,125.0,BVN +2023-10-13 14:51:00,8.45,8.45,8.445,8.445,285.0,BVN +2023-10-13 14:50:00,8.45,8.45,8.45,8.45,970.0,BVN +2023-10-13 14:49:00,8.445,8.445,8.445,8.445,409.0,BVN +2023-10-13 14:48:00,8.445,8.445,8.445,8.445,654.0,BVN +2023-10-13 14:47:00,8.45,8.45,8.445,8.445,493.0,BVN +2023-10-13 14:46:00,8.45,8.45,8.45,8.45,125.0,BVN +2023-10-13 14:45:00,8.445,8.445,8.445,8.445,105.0,BVN +2023-10-13 14:44:00,8.445,8.445,8.445,8.445,587.0,BVN +2023-10-13 14:42:00,8.45,8.45,8.445,8.445,736.0,BVN +2023-10-13 14:41:00,8.45,8.45,8.45,8.45,2494.0,BVN +2023-10-13 14:40:00,8.44,8.44,8.44,8.44,1017.0,BVN +2023-10-13 14:38:00,8.445,8.445,8.445,8.445,471.0,BVN +2023-10-13 14:35:00,8.48,8.48,8.45,8.45,10394.0,BVN +2023-10-13 14:32:00,8.485,8.485,8.485,8.485,1319.0,BVN +2023-10-13 14:31:00,8.49,8.49,8.49,8.49,128.0,BVN +2023-10-13 14:30:00,8.485,8.49,8.485,8.49,583.0,BVN +2023-10-13 14:29:00,8.489,8.489,8.489,8.489,383.0,BVN +2023-10-13 14:27:00,8.485,8.485,8.485,8.485,201.0,BVN +2023-10-13 14:25:00,8.485,8.485,8.485,8.485,304.0,BVN +2023-10-13 14:24:00,8.485,8.485,8.48,8.48,2461.0,BVN +2023-10-13 14:22:00,8.49,8.49,8.48,8.48,234.0,BVN +2023-10-13 14:21:00,8.49,8.49,8.49,8.49,499.0,BVN +2023-10-13 14:20:00,8.483,8.483,8.483,8.483,122.0,BVN +2023-10-13 14:17:00,8.485,8.485,8.485,8.485,191.0,BVN +2023-10-13 14:16:00,8.485,8.49,8.48,8.48,433.0,BVN +2023-10-13 14:13:00,8.49,8.49,8.48,8.49,4904.0,BVN +2023-10-13 14:12:00,8.483,8.49,8.483,8.49,558.0,BVN +2023-10-13 14:11:00,8.49,8.49,8.49,8.49,123.0,BVN +2023-10-13 14:10:00,8.481,8.481,8.481,8.481,233.0,BVN +2023-10-13 14:08:00,8.49,8.49,8.49,8.49,101.0,BVN +2023-10-13 14:06:00,8.49,8.49,8.48,8.48,1773.0,BVN +2023-10-13 14:05:00,8.49,8.49,8.49,8.49,1185.0,BVN +2023-10-13 14:04:00,8.49,8.49,8.485,8.485,1634.0,BVN +2023-10-13 14:02:00,8.48,8.48,8.48,8.48,1260.0,BVN +2023-10-13 14:01:00,8.475,8.475,8.475,8.475,252.0,BVN +2023-10-13 14:00:00,8.47,8.47,8.47,8.47,280.0,BVN +2023-10-13 13:59:00,8.475,8.475,8.465,8.47,3449.0,BVN +2023-10-13 13:58:00,8.475,8.48,8.471,8.475,1420.0,BVN +2023-10-13 13:53:00,8.465,8.48,8.465,8.48,4384.0,BVN +2023-10-13 13:52:00,8.465,8.465,8.465,8.465,200.0,BVN +2023-10-13 13:51:00,8.465,8.465,8.46,8.46,245.0,BVN +2023-10-13 13:50:00,8.465,8.468,8.465,8.468,222.0,BVN +2023-10-13 13:48:00,8.46,8.46,8.46,8.46,121.0,BVN +2023-10-13 13:47:00,8.465,8.465,8.465,8.465,223.0,BVN +2023-10-13 13:45:00,8.48,8.48,8.46,8.465,2519.0,BVN +2023-10-13 13:44:00,8.475,8.475,8.475,8.475,207.0,BVN +2023-10-13 13:43:00,8.48,8.48,8.48,8.48,119.0,BVN +2023-10-13 13:42:00,8.47,8.475,8.47,8.475,632.0,BVN +2023-10-13 13:41:00,8.47,8.47,8.47,8.47,200.0,BVN +2023-10-13 13:40:00,8.47,8.47,8.47,8.47,130.0,BVN +2023-10-13 13:38:00,8.465,8.47,8.465,8.47,656.0,BVN +2023-10-13 13:35:00,8.47,8.47,8.47,8.47,2027.0,BVN +2023-10-13 13:34:00,8.47,8.475,8.47,8.475,475.0,BVN +2023-10-13 13:33:00,8.47,8.47,8.47,8.47,1594.0,BVN +2023-10-13 13:31:00,8.475,8.475,8.475,8.475,111.0,BVN +2023-10-13 13:30:00,8.48,8.48,8.475,8.475,632.0,BVN +2023-10-13 13:28:00,8.485,8.485,8.485,8.485,366.0,BVN +2023-10-13 13:27:00,8.485,8.485,8.485,8.485,351.0,BVN +2023-10-13 13:26:00,8.48,8.48,8.48,8.48,1337.0,BVN +2023-10-13 13:24:00,8.485,8.485,8.485,8.485,267.0,BVN +2023-10-13 13:23:00,8.49,8.49,8.49,8.49,229.0,BVN +2023-10-13 13:22:00,8.49,8.49,8.49,8.49,129.0,BVN +2023-10-13 13:18:00,8.49,8.49,8.49,8.49,166.0,BVN +2023-10-13 13:17:00,8.49,8.49,8.485,8.485,834.0,BVN +2023-10-13 13:16:00,8.47,8.49,8.47,8.49,4104.0,BVN +2023-10-13 13:15:00,8.47,8.47,8.47,8.47,1636.0,BVN +2023-10-13 13:11:00,8.48,8.48,8.48,8.48,162.0,BVN +2023-10-13 13:10:00,8.49,8.49,8.48,8.48,867.0,BVN +2023-10-13 13:07:00,8.48,8.485,8.48,8.485,1323.0,BVN +2023-10-13 13:06:00,8.48,8.48,8.48,8.48,2063.0,BVN +2023-10-13 13:05:00,8.48,8.49,8.48,8.49,819.0,BVN +2023-10-13 13:04:00,8.485,8.485,8.485,8.485,259.0,BVN +2023-10-13 13:03:00,8.5,8.5,8.49,8.49,1959.0,BVN +2023-10-13 13:02:00,8.495,8.495,8.49,8.49,727.0,BVN +2023-10-13 13:01:00,8.475,8.49,8.475,8.49,3271.0,BVN +2023-10-13 13:00:00,8.475,8.48,8.475,8.475,508.0,BVN +2023-10-13 12:59:00,8.47,8.47,8.47,8.47,819.0,BVN +2023-10-13 12:58:00,8.47,8.47,8.469,8.469,239.0,BVN +2023-10-13 12:56:00,8.465,8.465,8.465,8.465,228.0,BVN +2023-10-13 12:54:00,8.46,8.465,8.46,8.465,1475.0,BVN +2023-10-13 12:53:00,8.465,8.465,8.465,8.465,110.0,BVN +2023-10-13 12:52:00,8.46,8.46,8.46,8.46,110.0,BVN +2023-10-13 12:50:00,8.46,8.46,8.46,8.46,1247.0,BVN +2023-10-13 12:49:00,8.46,8.46,8.46,8.46,599.0,BVN +2023-10-13 12:47:00,8.495,8.495,8.475,8.475,2425.0,BVN +2023-10-13 12:46:00,8.5,8.5,8.5,8.5,100.0,BVN +2023-10-13 12:45:00,8.495,8.495,8.49,8.495,10302.0,BVN +2023-10-13 12:43:00,8.5,8.5,8.5,8.5,110.0,BVN +2023-10-13 12:42:00,8.499,8.499,8.499,8.499,120.0,BVN +2023-10-13 12:41:00,8.5,8.5,8.5,8.5,136.0,BVN +2023-10-13 12:39:00,8.48,8.49,8.48,8.49,4283.0,BVN +2023-10-13 12:38:00,8.48,8.48,8.475,8.475,978.0,BVN +2023-10-13 12:37:00,8.485,8.485,8.485,8.485,238.0,BVN +2023-10-13 12:36:00,8.49,8.49,8.49,8.49,230.0,BVN +2023-10-13 12:34:00,8.49,8.49,8.489,8.489,390.0,BVN +2023-10-13 12:32:00,8.489,8.489,8.485,8.485,336.0,BVN +2023-10-13 12:31:00,8.48,8.49,8.48,8.485,1678.0,BVN +2023-10-13 12:29:00,8.51,8.51,8.49,8.49,2941.0,BVN +2023-10-13 12:28:00,8.51,8.51,8.51,8.51,298.0,BVN +2023-10-13 12:27:00,8.51,8.515,8.51,8.515,259.0,BVN +2023-10-13 12:25:00,8.515,8.515,8.515,8.515,395.0,BVN +2023-10-13 12:23:00,8.51,8.51,8.51,8.51,276.0,BVN +2023-10-13 12:22:00,8.51,8.51,8.51,8.51,661.0,BVN +2023-10-13 12:21:00,8.52,8.52,8.52,8.52,229.0,BVN +2023-10-13 12:20:00,8.51,8.515,8.51,8.51,1539.0,BVN +2023-10-13 12:19:00,8.515,8.515,8.515,8.515,333.0,BVN +2023-10-13 12:18:00,8.53,8.53,8.52,8.52,2394.0,BVN +2023-10-13 12:17:00,8.51,8.525,8.505,8.52,5572.0,BVN +2023-10-13 12:16:00,8.505,8.505,8.505,8.505,193.0,BVN +2023-10-13 12:13:00,8.505,8.505,8.505,8.505,731.0,BVN +2023-10-13 12:10:00,8.51,8.51,8.51,8.51,1746.0,BVN +2023-10-13 12:09:00,8.52,8.52,8.52,8.52,223.0,BVN +2023-10-13 12:08:00,8.52,8.52,8.52,8.52,623.0,BVN +2023-10-13 12:07:00,8.52,8.52,8.51,8.515,5065.0,BVN +2023-10-13 12:05:00,8.515,8.515,8.515,8.515,519.0,BVN +2023-10-13 12:04:00,8.515,8.515,8.51,8.51,4278.0,BVN +2023-10-13 12:03:00,8.51,8.52,8.51,8.52,1194.0,BVN +2023-10-13 12:02:00,8.5,8.505,8.5,8.505,2184.0,BVN +2023-10-13 12:00:00,8.49,8.49,8.49,8.49,343.0,BVN +2023-10-13 11:59:00,8.49,8.49,8.485,8.485,737.0,BVN +2023-10-13 11:58:00,8.495,8.495,8.49,8.49,1428.0,BVN +2023-10-13 11:57:00,8.49,8.5,8.49,8.5,3142.0,BVN +2023-10-13 11:54:00,8.485,8.49,8.485,8.49,548.0,BVN +2023-10-13 11:53:00,8.485,8.485,8.485,8.485,185.0,BVN +2023-10-13 11:50:00,8.48,8.49,8.48,8.48,4987.0,BVN +2023-10-13 11:49:00,8.47,8.47,8.47,8.47,722.0,BVN +2023-10-13 11:47:00,8.475,8.475,8.47,8.47,1876.0,BVN +2023-10-13 11:46:00,8.48,8.48,8.47,8.47,3288.0,BVN +2023-10-13 11:45:00,8.47,8.475,8.47,8.474,1817.0,BVN +2023-10-13 11:44:00,8.47,8.475,8.47,8.475,3078.0,BVN +2023-10-13 11:43:00,8.47,8.47,8.47,8.47,118.0,BVN +2023-10-13 11:42:00,8.465,8.465,8.465,8.465,630.0,BVN +2023-10-13 11:41:00,8.46,8.465,8.46,8.465,1347.0,BVN +2023-10-13 11:40:00,8.455,8.46,8.455,8.46,433.0,BVN +2023-10-13 11:37:00,8.456,8.456,8.456,8.456,197.0,BVN +2023-10-13 11:36:00,8.45,8.455,8.45,8.455,863.0,BVN +2023-10-13 11:35:00,8.45,8.45,8.445,8.445,1597.0,BVN +2023-10-13 11:32:00,8.45,8.45,8.44,8.445,572.0,BVN +2023-10-13 11:30:00,8.445,8.445,8.445,8.445,521.0,BVN +2023-10-13 11:29:00,8.445,8.45,8.445,8.45,746.0,BVN +2023-10-13 11:28:00,8.44,8.44,8.44,8.44,788.0,BVN +2023-10-13 11:27:00,8.445,8.45,8.44,8.44,2190.0,BVN +2023-10-13 11:26:00,8.45,8.45,8.45,8.45,175.0,BVN +2023-10-13 11:25:00,8.45,8.45,8.445,8.445,598.0,BVN +2023-10-13 11:23:00,8.46,8.465,8.44,8.44,1638.0,BVN +2023-10-13 11:22:00,8.46,8.46,8.46,8.46,152.0,BVN +2023-10-13 11:21:00,8.46,8.46,8.46,8.46,580.0,BVN +2023-10-13 11:20:00,8.47,8.47,8.47,8.47,337.0,BVN +2023-10-13 11:19:00,8.455,8.465,8.455,8.465,387.0,BVN +2023-10-13 11:18:00,8.46,8.465,8.46,8.465,427.0,BVN +2023-10-13 11:17:00,8.46,8.46,8.46,8.46,2051.0,BVN +2023-10-13 11:16:00,8.45,8.46,8.45,8.46,372.0,BVN +2023-10-13 11:15:00,8.45,8.45,8.45,8.45,732.0,BVN +2023-10-13 11:14:00,8.45,8.45,8.445,8.445,3273.0,BVN +2023-10-13 11:13:00,8.44,8.44,8.44,8.44,168.0,BVN +2023-10-13 11:11:00,8.435,8.44,8.42,8.44,2514.0,BVN +2023-10-13 11:10:00,8.44,8.445,8.44,8.44,644.0,BVN +2023-10-13 11:09:00,8.425,8.44,8.425,8.43,5362.0,BVN +2023-10-13 11:08:00,8.39,8.425,8.39,8.425,1993.0,BVN +2023-10-13 11:07:00,8.405,8.405,8.4,8.4,1214.0,BVN +2023-10-13 11:06:00,8.41,8.41,8.41,8.41,161.0,BVN +2023-10-13 11:03:00,8.405,8.405,8.4,8.4,790.0,BVN +2023-10-13 11:02:00,8.42,8.42,8.409,8.409,621.0,BVN +2023-10-13 11:01:00,8.42,8.42,8.42,8.42,952.0,BVN +2023-10-13 11:00:00,8.425,8.425,8.42,8.42,427.0,BVN +2023-10-13 10:59:00,8.425,8.43,8.42,8.42,685.0,BVN +2023-10-13 10:58:00,8.42,8.42,8.415,8.42,1193.0,BVN +2023-10-13 10:57:00,8.42,8.42,8.41,8.41,1368.0,BVN +2023-10-13 10:56:00,8.42,8.42,8.42,8.42,334.0,BVN +2023-10-13 10:55:00,8.41,8.42,8.41,8.415,973.0,BVN +2023-10-13 10:54:00,8.41,8.41,8.41,8.41,396.0,BVN +2023-10-13 10:53:00,8.43,8.43,8.41,8.41,1011.0,BVN +2023-10-13 10:52:00,8.44,8.44,8.44,8.44,145.0,BVN +2023-10-13 10:50:00,8.445,8.445,8.43,8.43,1021.0,BVN +2023-10-13 10:49:00,8.43,8.445,8.43,8.44,5798.0,BVN +2023-10-13 10:48:00,8.43,8.43,8.43,8.43,551.0,BVN +2023-10-13 10:47:00,8.43,8.431,8.42,8.431,1005.0,BVN +2023-10-13 10:45:00,8.425,8.425,8.42,8.42,5275.0,BVN +2023-10-13 10:44:00,8.43,8.43,8.42,8.42,1373.0,BVN +2023-10-13 10:43:00,8.41,8.41,8.41,8.41,1509.0,BVN +2023-10-13 10:42:00,8.4,8.405,8.4,8.405,322.0,BVN +2023-10-13 10:41:00,8.4,8.41,8.4,8.4,2262.0,BVN +2023-10-13 10:39:00,8.4,8.4,8.395,8.395,2069.0,BVN +2023-10-13 10:38:00,8.4,8.405,8.4,8.405,810.0,BVN +2023-10-13 10:37:00,8.41,8.41,8.41,8.41,369.0,BVN +2023-10-13 10:36:00,8.425,8.425,8.4,8.41,2569.0,BVN +2023-10-13 10:35:00,8.425,8.43,8.425,8.43,426.0,BVN +2023-10-13 10:34:00,8.42,8.42,8.42,8.42,545.0,BVN +2023-10-13 10:33:00,8.415,8.415,8.415,8.415,222.0,BVN +2023-10-13 10:32:00,8.41,8.42,8.405,8.415,3084.0,BVN +2023-10-13 10:31:00,8.39,8.4,8.39,8.4,951.0,BVN +2023-10-13 10:30:00,8.4,8.4,8.39,8.39,2138.0,BVN +2023-10-13 10:29:00,8.405,8.405,8.405,8.405,334.0,BVN +2023-10-13 10:28:00,8.4,8.4,8.4,8.4,269.0,BVN +2023-10-13 10:27:00,8.43,8.43,8.415,8.415,596.0,BVN +2023-10-13 10:26:00,8.44,8.44,8.44,8.44,226.0,BVN +2023-10-13 10:24:00,8.42,8.43,8.42,8.43,1606.0,BVN +2023-10-13 10:23:00,8.38,8.4,8.38,8.4,1602.0,BVN +2023-10-13 10:22:00,8.375,8.38,8.375,8.38,911.0,BVN +2023-10-13 10:21:00,8.38,8.38,8.38,8.38,165.0,BVN +2023-10-13 10:20:00,8.37,8.37,8.37,8.37,158.0,BVN +2023-10-13 10:19:00,8.38,8.38,8.37,8.37,1449.0,BVN +2023-10-13 10:18:00,8.39,8.39,8.385,8.385,872.0,BVN +2023-10-13 10:17:00,8.39,8.39,8.385,8.385,473.0,BVN +2023-10-13 10:16:00,8.4,8.401,8.4,8.401,397.0,BVN +2023-10-13 10:15:00,8.39,8.39,8.39,8.39,562.0,BVN +2023-10-13 10:14:00,8.38,8.38,8.38,8.38,405.0,BVN +2023-10-13 10:13:00,8.39,8.39,8.39,8.39,566.0,BVN +2023-10-13 10:12:00,8.38,8.38,8.38,8.38,187.0,BVN +2023-10-13 10:11:00,8.38,8.38,8.379,8.38,698.0,BVN +2023-10-13 10:10:00,8.37,8.39,8.37,8.39,1352.0,BVN +2023-10-13 10:09:00,8.37,8.37,8.37,8.37,1708.0,BVN +2023-10-13 10:08:00,8.38,8.38,8.37,8.37,460.0,BVN +2023-10-13 10:07:00,8.37,8.37,8.35,8.36,1309.0,BVN +2023-10-13 10:06:00,8.36,8.369,8.36,8.369,2872.0,BVN +2023-10-13 10:05:00,8.38,8.38,8.375,8.375,703.0,BVN +2023-10-13 10:04:00,8.35,8.37,8.35,8.37,2450.0,BVN +2023-10-13 10:03:00,8.37,8.37,8.355,8.355,1062.0,BVN +2023-10-13 10:02:00,8.35,8.36,8.35,8.36,586.0,BVN +2023-10-13 10:01:00,8.34,8.34,8.34,8.34,263.0,BVN +2023-10-13 10:00:00,8.31,8.38,8.31,8.38,843.0,BVN +2023-10-13 09:59:00,8.355,8.355,8.355,8.355,558.0,BVN +2023-10-13 09:56:00,8.375,8.375,8.375,8.375,129.0,BVN +2023-10-13 09:54:00,8.38,8.39,8.38,8.388,2786.0,BVN +2023-10-13 09:53:00,8.37,8.375,8.37,8.375,216.0,BVN +2023-10-13 09:52:00,8.37,8.37,8.36,8.36,1106.0,BVN +2023-10-13 09:51:00,8.4,8.4,8.38,8.38,1592.0,BVN +2023-10-13 09:50:00,8.39,8.4,8.385,8.4,1960.0,BVN +2023-10-13 09:49:00,8.39,8.39,8.39,8.39,378.0,BVN +2023-10-13 09:48:00,8.375,8.39,8.37,8.39,6186.0,BVN +2023-10-13 09:47:00,8.335,8.37,8.335,8.37,2036.0,BVN +2023-10-13 09:46:00,8.325,8.33,8.325,8.325,1256.0,BVN +2023-10-13 09:45:00,8.32,8.33,8.31,8.33,1578.0,BVN +2023-10-13 09:44:00,8.33,8.33,8.33,8.33,1103.0,BVN +2023-10-13 09:43:00,8.34,8.34,8.34,8.34,727.0,BVN +2023-10-13 09:42:00,8.35,8.36,8.345,8.36,619.0,BVN +2023-10-13 09:41:00,8.36,8.36,8.36,8.36,410.0,BVN +2023-10-13 09:40:00,8.38,8.38,8.37,8.37,1030.0,BVN +2023-10-13 09:39:00,8.4,8.42,8.381,8.385,3719.0,BVN +2023-10-13 09:38:00,8.45,8.455,8.411,8.411,2848.0,BVN +2023-10-13 09:36:00,8.48,8.48,8.46,8.46,1909.0,BVN +2023-10-13 09:35:00,8.48,8.48,8.48,8.48,652.0,BVN +2023-10-13 09:34:00,8.47,8.49,8.46,8.48,2531.0,BVN +2023-10-13 09:33:00,8.43,8.43,8.43,8.43,338.0,BVN +2023-10-13 09:32:00,8.45,8.45,8.45,8.45,288.0,BVN +2023-10-13 09:31:00,8.47,8.47,8.445,8.445,1495.0,BVN +2023-10-13 09:30:00,8.41,8.45,8.405,8.43,15966.0,BVN +2023-10-13 08:27:00,8.35,8.37,8.35,8.37,1030.0,BVN +2023-10-13 05:32:00,8.35,8.35,8.35,8.35,65.0,BVN +2023-10-12 19:00:00,8.15,8.15,8.15,8.15,48527.0,BVN +2023-10-12 18:30:00,8.15,8.15,8.15,8.15,48527.0,BVN +2023-10-12 16:10:00,8.15,8.15,8.15,8.15,48527.0,BVN +2023-10-12 16:01:00,8.15,8.15,8.15,8.15,376.0,BVN +2023-10-12 16:00:00,8.16,8.16,8.145,8.15,97811.0,BVN +2023-10-12 15:59:00,8.14,8.16,8.135,8.16,36239.0,BVN +2023-10-12 15:58:00,8.135,8.135,8.13,8.135,12267.0,BVN +2023-10-12 15:57:00,8.15,8.15,8.13,8.135,19465.0,BVN +2023-10-12 15:56:00,8.145,8.15,8.145,8.149,7093.0,BVN +2023-10-12 15:55:00,8.145,8.15,8.14,8.15,12174.0,BVN +2023-10-12 15:54:00,8.145,8.15,8.145,8.145,6115.0,BVN +2023-10-12 15:53:00,8.15,8.15,8.14,8.149,9585.0,BVN +2023-10-12 15:52:00,8.15,8.15,8.145,8.145,6055.0,BVN +2023-10-12 15:51:00,8.15,8.15,8.145,8.145,9418.0,BVN +2023-10-12 15:50:00,8.145,8.15,8.145,8.145,4844.0,BVN +2023-10-12 15:49:00,8.15,8.15,8.145,8.145,1900.0,BVN +2023-10-12 15:48:00,8.145,8.15,8.145,8.145,2791.0,BVN +2023-10-12 15:47:00,8.145,8.15,8.145,8.145,1692.0,BVN +2023-10-12 15:46:00,8.155,8.155,8.145,8.149,7028.0,BVN +2023-10-12 15:45:00,8.15,8.158,8.15,8.155,1928.0,BVN +2023-10-12 15:44:00,8.15,8.155,8.15,8.155,2708.0,BVN +2023-10-12 15:43:00,8.158,8.158,8.15,8.155,910.0,BVN +2023-10-12 15:42:00,8.15,8.15,8.15,8.15,924.0,BVN +2023-10-12 15:41:00,8.155,8.158,8.15,8.155,1076.0,BVN +2023-10-12 15:40:00,8.15,8.15,8.15,8.15,813.0,BVN +2023-10-12 15:39:00,8.16,8.16,8.155,8.16,1200.0,BVN +2023-10-12 15:38:00,8.155,8.16,8.15,8.15,1606.0,BVN +2023-10-12 15:37:00,8.158,8.158,8.158,8.158,264.0,BVN +2023-10-12 15:36:00,8.158,8.158,8.15,8.15,1706.0,BVN +2023-10-12 15:35:00,8.158,8.158,8.15,8.15,952.0,BVN +2023-10-12 15:34:00,8.155,8.155,8.15,8.15,941.0,BVN +2023-10-12 15:33:00,8.155,8.16,8.155,8.16,315.0,BVN +2023-10-12 15:32:00,8.165,8.168,8.155,8.155,2169.0,BVN +2023-10-12 15:31:00,8.16,8.168,8.16,8.165,2770.0,BVN +2023-10-12 15:30:00,8.15,8.16,8.15,8.16,2263.0,BVN +2023-10-12 15:29:00,8.15,8.155,8.145,8.15,2768.0,BVN +2023-10-12 15:28:00,8.145,8.15,8.145,8.15,643.0,BVN +2023-10-12 15:27:00,8.145,8.15,8.145,8.145,627.0,BVN +2023-10-12 15:26:00,8.145,8.145,8.145,8.145,1628.0,BVN +2023-10-12 15:25:00,8.148,8.148,8.148,8.148,128.0,BVN +2023-10-12 15:24:00,8.15,8.15,8.145,8.145,931.0,BVN +2023-10-12 15:23:00,8.15,8.15,8.14,8.145,4913.0,BVN +2023-10-12 15:22:00,8.13,8.15,8.12,8.15,16303.0,BVN +2023-10-12 15:21:00,8.13,8.13,8.125,8.13,500.0,BVN +2023-10-12 15:20:00,8.13,8.13,8.12,8.13,1232.0,BVN +2023-10-12 15:19:00,8.125,8.13,8.125,8.125,328.0,BVN +2023-10-12 15:18:00,8.115,8.13,8.115,8.125,2507.0,BVN +2023-10-12 15:17:00,8.115,8.115,8.115,8.115,376.0,BVN +2023-10-12 15:16:00,8.115,8.115,8.115,8.115,999.0,BVN +2023-10-12 15:15:00,8.115,8.12,8.115,8.12,4737.0,BVN +2023-10-12 15:14:00,8.115,8.12,8.115,8.12,332.0,BVN +2023-10-12 15:13:00,8.115,8.12,8.115,8.12,436.0,BVN +2023-10-12 15:12:00,8.12,8.12,8.115,8.12,709.0,BVN +2023-10-12 15:11:00,8.12,8.12,8.115,8.115,1272.0,BVN +2023-10-12 15:10:00,8.125,8.125,8.125,8.125,1241.0,BVN +2023-10-12 15:09:00,8.125,8.125,8.125,8.125,101.0,BVN +2023-10-12 15:08:00,8.125,8.125,8.125,8.125,327.0,BVN +2023-10-12 15:07:00,8.13,8.13,8.12,8.125,923.0,BVN +2023-10-12 15:06:00,8.125,8.13,8.125,8.125,912.0,BVN +2023-10-12 15:05:00,8.12,8.125,8.115,8.125,4349.0,BVN +2023-10-12 15:04:00,8.128,8.128,8.128,8.128,215.0,BVN +2023-10-12 15:03:00,8.125,8.13,8.125,8.125,429.0,BVN +2023-10-12 15:02:00,8.135,8.135,8.125,8.125,1592.0,BVN +2023-10-12 15:01:00,8.135,8.135,8.135,8.135,114.0,BVN +2023-10-12 15:00:00,8.135,8.14,8.135,8.14,333.0,BVN +2023-10-12 14:59:00,8.13,8.14,8.13,8.135,2845.0,BVN +2023-10-12 14:58:00,8.123,8.13,8.123,8.125,3803.0,BVN +2023-10-12 14:57:00,8.125,8.125,8.125,8.125,126.0,BVN +2023-10-12 14:56:00,8.13,8.13,8.125,8.125,2097.0,BVN +2023-10-12 14:55:00,8.138,8.138,8.138,8.138,205.0,BVN +2023-10-12 14:54:00,8.135,8.135,8.13,8.13,641.0,BVN +2023-10-12 14:53:00,8.13,8.13,8.13,8.13,599.0,BVN +2023-10-12 14:52:00,8.14,8.14,8.135,8.135,1075.0,BVN +2023-10-12 14:51:00,8.135,8.14,8.135,8.14,3593.0,BVN +2023-10-12 14:50:00,8.13,8.13,8.13,8.13,614.0,BVN +2023-10-12 14:49:00,8.135,8.135,8.135,8.135,228.0,BVN +2023-10-12 14:48:00,8.135,8.14,8.135,8.135,1992.0,BVN +2023-10-12 14:47:00,8.13,8.13,8.13,8.13,207.0,BVN +2023-10-12 14:46:00,8.13,8.13,8.13,8.13,820.0,BVN +2023-10-12 14:45:00,8.135,8.135,8.135,8.135,600.0,BVN +2023-10-12 14:44:00,8.135,8.135,8.135,8.135,375.0,BVN +2023-10-12 14:43:00,8.13,8.13,8.125,8.13,3585.0,BVN +2023-10-12 14:42:00,8.13,8.13,8.125,8.125,1819.0,BVN +2023-10-12 14:41:00,8.135,8.135,8.135,8.135,246.0,BVN +2023-10-12 14:40:00,8.135,8.138,8.13,8.135,1423.0,BVN +2023-10-12 14:39:00,8.14,8.14,8.135,8.135,2223.0,BVN +2023-10-12 14:38:00,8.148,8.148,8.14,8.14,1684.0,BVN +2023-10-12 14:37:00,8.14,8.145,8.14,8.145,883.0,BVN +2023-10-12 14:36:00,8.14,8.14,8.14,8.14,1206.0,BVN +2023-10-12 14:35:00,8.145,8.145,8.145,8.145,921.0,BVN +2023-10-12 14:34:00,8.14,8.14,8.14,8.14,464.0,BVN +2023-10-12 14:33:00,8.125,8.14,8.125,8.14,1437.0,BVN +2023-10-12 14:32:00,8.13,8.13,8.125,8.125,1957.0,BVN +2023-10-12 14:31:00,8.13,8.13,8.13,8.13,326.0,BVN +2023-10-12 14:30:00,8.125,8.13,8.12,8.13,2195.0,BVN +2023-10-12 14:27:00,8.13,8.138,8.115,8.12,4954.0,BVN +2023-10-12 14:26:00,8.15,8.15,8.135,8.135,4307.0,BVN +2023-10-12 14:25:00,8.15,8.15,8.145,8.15,2569.0,BVN +2023-10-12 14:23:00,8.14,8.14,8.14,8.14,100.0,BVN +2023-10-12 14:22:00,8.135,8.145,8.135,8.145,1570.0,BVN +2023-10-12 14:21:00,8.14,8.14,8.135,8.135,1065.0,BVN +2023-10-12 14:20:00,8.14,8.14,8.135,8.14,2851.0,BVN +2023-10-12 14:19:00,8.14,8.14,8.14,8.14,1013.0,BVN +2023-10-12 14:17:00,8.145,8.145,8.14,8.14,648.0,BVN +2023-10-12 14:16:00,8.15,8.15,8.145,8.145,1620.0,BVN +2023-10-12 14:15:00,8.15,8.155,8.145,8.155,2165.0,BVN +2023-10-12 14:14:00,8.15,8.15,8.14,8.145,2255.0,BVN +2023-10-12 14:13:00,8.16,8.16,8.155,8.155,763.0,BVN +2023-10-12 14:12:00,8.165,8.165,8.165,8.165,119.0,BVN +2023-10-12 14:10:00,8.169,8.17,8.165,8.17,5900.0,BVN +2023-10-12 14:09:00,8.165,8.168,8.16,8.168,2513.0,BVN +2023-10-12 14:08:00,8.175,8.175,8.165,8.165,1778.0,BVN +2023-10-12 14:07:00,8.175,8.175,8.175,8.175,460.0,BVN +2023-10-12 14:06:00,8.18,8.18,8.175,8.175,765.0,BVN +2023-10-12 14:05:00,8.185,8.185,8.185,8.185,1619.0,BVN +2023-10-12 14:04:00,8.185,8.185,8.185,8.185,451.0,BVN +2023-10-12 14:03:00,8.195,8.195,8.18,8.185,2454.0,BVN +2023-10-12 14:02:00,8.19,8.195,8.185,8.195,3986.0,BVN +2023-10-12 14:01:00,8.195,8.195,8.185,8.185,1547.0,BVN +2023-10-12 14:00:00,8.195,8.195,8.195,8.195,942.0,BVN +2023-10-12 13:59:00,8.205,8.205,8.18,8.195,12573.0,BVN +2023-10-12 13:58:00,8.205,8.21,8.205,8.205,500.0,BVN +2023-10-12 13:57:00,8.205,8.205,8.205,8.205,501.0,BVN +2023-10-12 13:56:00,8.205,8.205,8.205,8.205,1404.0,BVN +2023-10-12 13:55:00,8.205,8.21,8.205,8.21,1415.0,BVN +2023-10-12 13:54:00,8.205,8.205,8.205,8.205,800.0,BVN +2023-10-12 13:53:00,8.21,8.21,8.205,8.205,912.0,BVN +2023-10-12 13:52:00,8.205,8.205,8.205,8.205,411.0,BVN +2023-10-12 13:51:00,8.2,8.205,8.2,8.205,1820.0,BVN +2023-10-12 13:50:00,8.205,8.205,8.2,8.2,1256.0,BVN +2023-10-12 13:49:00,8.205,8.21,8.205,8.21,1253.0,BVN +2023-10-12 13:48:00,8.205,8.205,8.205,8.205,703.0,BVN +2023-10-12 13:47:00,8.21,8.21,8.205,8.205,857.0,BVN +2023-10-12 13:46:00,8.205,8.205,8.205,8.205,504.0,BVN +2023-10-12 13:45:00,8.21,8.215,8.21,8.21,2393.0,BVN +2023-10-12 13:44:00,8.215,8.215,8.215,8.215,1132.0,BVN +2023-10-12 13:42:00,8.22,8.22,8.22,8.22,920.0,BVN +2023-10-12 13:41:00,8.22,8.22,8.22,8.22,465.0,BVN +2023-10-12 13:39:00,8.22,8.22,8.215,8.215,542.0,BVN +2023-10-12 13:38:00,8.21,8.215,8.21,8.215,2324.0,BVN +2023-10-12 13:37:00,8.215,8.215,8.21,8.21,419.0,BVN +2023-10-12 13:36:00,8.215,8.218,8.21,8.218,555.0,BVN +2023-10-12 13:35:00,8.21,8.215,8.21,8.215,1266.0,BVN +2023-10-12 13:34:00,8.21,8.215,8.21,8.21,3039.0,BVN +2023-10-12 13:33:00,8.21,8.21,8.21,8.21,108.0,BVN +2023-10-12 13:32:00,8.22,8.225,8.22,8.22,5796.0,BVN +2023-10-12 13:31:00,8.215,8.22,8.215,8.22,245.0,BVN +2023-10-12 13:30:00,8.21,8.22,8.21,8.21,1025.0,BVN +2023-10-12 13:29:00,8.215,8.215,8.215,8.215,132.0,BVN +2023-10-12 13:28:00,8.215,8.215,8.215,8.215,100.0,BVN +2023-10-12 13:27:00,8.21,8.22,8.21,8.22,619.0,BVN +2023-10-12 13:26:00,8.22,8.22,8.22,8.22,507.0,BVN +2023-10-12 13:25:00,8.22,8.22,8.21,8.21,1025.0,BVN +2023-10-12 13:24:00,8.22,8.22,8.22,8.22,426.0,BVN +2023-10-12 13:23:00,8.215,8.215,8.215,8.215,519.0,BVN +2023-10-12 13:22:00,8.215,8.215,8.215,8.215,424.0,BVN +2023-10-12 13:21:00,8.215,8.22,8.215,8.22,1206.0,BVN +2023-10-12 13:20:00,8.215,8.215,8.215,8.215,109.0,BVN +2023-10-12 13:19:00,8.21,8.21,8.21,8.21,800.0,BVN +2023-10-12 13:18:00,8.2,8.2,8.2,8.2,1400.0,BVN +2023-10-12 13:17:00,8.2,8.2,8.2,8.2,486.0,BVN +2023-10-12 13:16:00,8.21,8.21,8.21,8.21,226.0,BVN +2023-10-12 13:15:00,8.21,8.21,8.21,8.21,419.0,BVN +2023-10-12 13:14:00,8.22,8.22,8.2,8.21,6373.0,BVN +2023-10-12 13:13:00,8.22,8.22,8.22,8.22,119.0,BVN +2023-10-12 13:12:00,8.2,8.21,8.2,8.21,7616.0,BVN +2023-10-12 13:11:00,8.2,8.2,8.2,8.2,203.0,BVN +2023-10-12 13:10:00,8.19,8.2,8.19,8.2,710.0,BVN +2023-10-12 13:09:00,8.18,8.195,8.18,8.195,3913.0,BVN +2023-10-12 13:08:00,8.175,8.185,8.17,8.185,8382.0,BVN +2023-10-12 13:07:00,8.18,8.19,8.17,8.17,4032.0,BVN +2023-10-12 13:06:00,8.19,8.195,8.185,8.19,1773.0,BVN +2023-10-12 13:05:00,8.19,8.19,8.19,8.19,110.0,BVN +2023-10-12 13:04:00,8.19,8.19,8.19,8.19,627.0,BVN +2023-10-12 13:03:00,8.2,8.2,8.19,8.19,2346.0,BVN +2023-10-12 13:02:00,8.21,8.21,8.195,8.2,1523.0,BVN +2023-10-12 13:01:00,8.21,8.215,8.21,8.21,3454.0,BVN +2023-10-12 13:00:00,8.205,8.21,8.205,8.21,226.0,BVN +2023-10-12 12:59:00,8.21,8.21,8.21,8.21,419.0,BVN +2023-10-12 12:58:00,8.2,8.2,8.195,8.2,1511.0,BVN +2023-10-12 12:55:00,8.205,8.205,8.2,8.2,2969.0,BVN +2023-10-12 12:54:00,8.205,8.205,8.205,8.205,563.0,BVN +2023-10-12 12:53:00,8.205,8.205,8.205,8.205,400.0,BVN +2023-10-12 12:52:00,8.195,8.205,8.195,8.205,2099.0,BVN +2023-10-12 12:51:00,8.19,8.195,8.19,8.195,6092.0,BVN +2023-10-12 12:49:00,8.2,8.2,8.195,8.195,947.0,BVN +2023-10-12 12:47:00,8.2,8.2,8.2,8.2,899.0,BVN +2023-10-12 12:46:00,8.2,8.21,8.195,8.205,4099.0,BVN +2023-10-12 12:45:00,8.215,8.215,8.19,8.195,7982.0,BVN +2023-10-12 12:44:00,8.245,8.245,8.22,8.22,6832.0,BVN +2023-10-12 12:43:00,8.25,8.25,8.24,8.245,450.0,BVN +2023-10-12 12:42:00,8.245,8.245,8.245,8.245,418.0,BVN +2023-10-12 12:41:00,8.245,8.245,8.245,8.245,247.0,BVN +2023-10-12 12:39:00,8.25,8.25,8.245,8.245,200.0,BVN +2023-10-12 12:37:00,8.25,8.25,8.245,8.245,211.0,BVN +2023-10-12 12:36:00,8.245,8.245,8.245,8.245,152.0,BVN +2023-10-12 12:34:00,8.25,8.25,8.25,8.25,183.0,BVN +2023-10-12 12:32:00,8.245,8.25,8.245,8.245,400.0,BVN +2023-10-12 12:30:00,8.245,8.245,8.245,8.245,500.0,BVN +2023-10-12 12:29:00,8.245,8.245,8.245,8.245,318.0,BVN +2023-10-12 12:28:00,8.25,8.25,8.245,8.245,218.0,BVN +2023-10-12 12:26:00,8.245,8.245,8.245,8.245,521.0,BVN +2023-10-12 12:25:00,8.242,8.25,8.242,8.25,325.0,BVN +2023-10-12 12:24:00,8.245,8.245,8.245,8.245,160.0,BVN +2023-10-12 12:23:00,8.25,8.25,8.25,8.25,317.0,BVN +2023-10-12 12:21:00,8.245,8.245,8.245,8.245,725.0,BVN +2023-10-12 12:20:00,8.25,8.25,8.25,8.25,107.0,BVN +2023-10-12 12:18:00,8.25,8.25,8.245,8.245,4065.0,BVN +2023-10-12 12:17:00,8.255,8.255,8.255,8.255,118.0,BVN +2023-10-12 12:16:00,8.25,8.26,8.25,8.255,1407.0,BVN +2023-10-12 12:14:00,8.24,8.25,8.24,8.245,6302.0,BVN +2023-10-12 12:13:00,8.25,8.25,8.25,8.25,100.0,BVN +2023-10-12 12:11:00,8.25,8.25,8.245,8.245,222.0,BVN +2023-10-12 12:09:00,8.25,8.25,8.25,8.25,139.0,BVN +2023-10-12 12:08:00,8.25,8.25,8.25,8.25,122.0,BVN +2023-10-12 12:07:00,8.25,8.25,8.25,8.25,253.0,BVN +2023-10-12 12:06:00,8.25,8.25,8.25,8.25,383.0,BVN +2023-10-12 12:04:00,8.25,8.25,8.25,8.25,1144.0,BVN +2023-10-12 12:02:00,8.255,8.26,8.255,8.26,200.0,BVN +2023-10-12 12:01:00,8.25,8.255,8.25,8.255,1475.0,BVN +2023-10-12 12:00:00,8.25,8.25,8.245,8.245,2397.0,BVN +2023-10-12 11:59:00,8.245,8.245,8.245,8.245,126.0,BVN +2023-10-12 11:58:00,8.25,8.25,8.25,8.25,122.0,BVN +2023-10-12 11:57:00,8.25,8.25,8.249,8.249,433.0,BVN +2023-10-12 11:56:00,8.245,8.25,8.245,8.245,1044.0,BVN +2023-10-12 11:54:00,8.245,8.245,8.245,8.245,445.0,BVN +2023-10-12 11:53:00,8.25,8.25,8.25,8.25,212.0,BVN +2023-10-12 11:51:00,8.25,8.25,8.25,8.25,552.0,BVN +2023-10-12 11:50:00,8.245,8.245,8.245,8.245,229.0,BVN +2023-10-12 11:49:00,8.25,8.25,8.24,8.245,727.0,BVN +2023-10-12 11:48:00,8.245,8.245,8.245,8.245,322.0,BVN +2023-10-12 11:47:00,8.25,8.25,8.245,8.245,300.0,BVN +2023-10-12 11:45:00,8.25,8.25,8.25,8.25,109.0,BVN +2023-10-12 11:44:00,8.25,8.25,8.25,8.25,301.0,BVN +2023-10-12 11:43:00,8.245,8.245,8.245,8.245,617.0,BVN +2023-10-12 11:42:00,8.245,8.245,8.24,8.245,1900.0,BVN +2023-10-12 11:41:00,8.265,8.265,8.245,8.25,7304.0,BVN +2023-10-12 11:40:00,8.255,8.27,8.255,8.265,7872.0,BVN +2023-10-12 11:39:00,8.25,8.25,8.25,8.25,200.0,BVN +2023-10-12 11:38:00,8.245,8.25,8.245,8.25,1615.0,BVN +2023-10-12 11:37:00,8.245,8.25,8.245,8.245,327.0,BVN +2023-10-12 11:36:00,8.245,8.245,8.245,8.245,142.0,BVN +2023-10-12 11:34:00,8.25,8.25,8.25,8.25,222.0,BVN +2023-10-12 11:33:00,8.245,8.245,8.24,8.245,4992.0,BVN +2023-10-12 11:32:00,8.25,8.25,8.24,8.245,7122.0,BVN +2023-10-12 11:30:00,8.255,8.255,8.255,8.255,554.0,BVN +2023-10-12 11:29:00,8.255,8.255,8.255,8.255,118.0,BVN +2023-10-12 11:28:00,8.255,8.255,8.255,8.255,221.0,BVN +2023-10-12 11:27:00,8.255,8.255,8.255,8.255,200.0,BVN +2023-10-12 11:26:00,8.255,8.255,8.255,8.255,349.0,BVN +2023-10-12 11:25:00,8.255,8.255,8.255,8.255,132.0,BVN +2023-10-12 11:24:00,8.255,8.255,8.255,8.255,200.0,BVN +2023-10-12 11:22:00,8.25,8.25,8.25,8.25,602.0,BVN +2023-10-12 11:21:00,8.255,8.255,8.25,8.25,9836.0,BVN +2023-10-12 11:19:00,8.255,8.255,8.255,8.255,117.0,BVN +2023-10-12 11:18:00,8.255,8.255,8.25,8.255,333.0,BVN +2023-10-12 11:17:00,8.255,8.255,8.255,8.255,124.0,BVN +2023-10-12 11:16:00,8.255,8.255,8.255,8.255,319.0,BVN +2023-10-12 11:15:00,8.26,8.26,8.255,8.255,546.0,BVN +2023-10-12 11:14:00,8.26,8.26,8.26,8.26,837.0,BVN +2023-10-12 11:12:00,8.255,8.26,8.255,8.26,448.0,BVN +2023-10-12 11:11:00,8.255,8.26,8.255,8.26,1182.0,BVN +2023-10-12 11:10:00,8.25,8.255,8.25,8.25,4875.0,BVN +2023-10-12 11:09:00,8.255,8.26,8.255,8.255,1251.0,BVN +2023-10-12 11:08:00,8.255,8.258,8.255,8.258,200.0,BVN +2023-10-12 11:07:00,8.255,8.255,8.255,8.255,139.0,BVN +2023-10-12 11:06:00,8.255,8.26,8.25,8.26,5603.0,BVN +2023-10-12 11:05:00,8.26,8.26,8.255,8.255,629.0,BVN +2023-10-12 11:04:00,8.255,8.265,8.255,8.26,2681.0,BVN +2023-10-12 11:03:00,8.26,8.26,8.26,8.26,560.0,BVN +2023-10-12 11:02:00,8.25,8.26,8.25,8.25,9215.0,BVN +2023-10-12 11:01:00,8.26,8.26,8.25,8.255,2163.0,BVN +2023-10-12 11:00:00,8.26,8.26,8.26,8.26,3555.0,BVN +2023-10-12 10:59:00,8.26,8.26,8.255,8.255,309.0,BVN +2023-10-12 10:58:00,8.255,8.26,8.25,8.26,302.0,BVN +2023-10-12 10:57:00,8.26,8.26,8.26,8.26,460.0,BVN +2023-10-12 10:56:00,8.245,8.255,8.245,8.255,3089.0,BVN +2023-10-12 10:55:00,8.245,8.25,8.245,8.25,400.0,BVN +2023-10-12 10:54:00,8.24,8.25,8.24,8.25,1844.0,BVN +2023-10-12 10:52:00,8.23,8.248,8.23,8.248,5684.0,BVN +2023-10-12 10:51:00,8.235,8.235,8.235,8.235,215.0,BVN +2023-10-12 10:50:00,8.23,8.23,8.225,8.23,464.0,BVN +2023-10-12 10:49:00,8.235,8.235,8.225,8.23,732.0,BVN +2023-10-12 10:48:00,8.23,8.235,8.23,8.235,1783.0,BVN +2023-10-12 10:47:00,8.255,8.26,8.235,8.24,3366.0,BVN +2023-10-12 10:46:00,8.255,8.255,8.255,8.255,102.0,BVN +2023-10-12 10:45:00,8.25,8.255,8.25,8.255,1058.0,BVN +2023-10-12 10:44:00,8.24,8.25,8.24,8.25,7227.0,BVN +2023-10-12 10:43:00,8.25,8.25,8.24,8.24,601.0,BVN +2023-10-12 10:42:00,8.24,8.25,8.24,8.24,3433.0,BVN +2023-10-12 10:41:00,8.24,8.245,8.24,8.241,2454.0,BVN +2023-10-12 10:40:00,8.235,8.24,8.235,8.24,462.0,BVN +2023-10-12 10:39:00,8.245,8.245,8.235,8.235,2006.0,BVN +2023-10-12 10:38:00,8.24,8.25,8.24,8.25,294.0,BVN +2023-10-12 10:37:00,8.23,8.235,8.23,8.23,405.0,BVN +2023-10-12 10:36:00,8.22,8.23,8.22,8.23,1845.0,BVN +2023-10-12 10:35:00,8.215,8.215,8.215,8.215,121.0,BVN +2023-10-12 10:34:00,8.22,8.22,8.219,8.219,943.0,BVN +2023-10-12 10:33:00,8.23,8.235,8.21,8.215,6367.0,BVN +2023-10-12 10:32:00,8.25,8.25,8.23,8.235,9904.0,BVN +2023-10-12 10:31:00,8.26,8.26,8.25,8.25,2148.0,BVN +2023-10-12 10:29:00,8.27,8.27,8.27,8.27,100.0,BVN +2023-10-12 10:27:00,8.26,8.27,8.26,8.27,201.0,BVN +2023-10-12 10:26:00,8.268,8.268,8.26,8.265,583.0,BVN +2023-10-12 10:25:00,8.24,8.265,8.24,8.26,9918.0,BVN +2023-10-12 10:24:00,8.24,8.245,8.24,8.245,405.0,BVN +2023-10-12 10:23:00,8.25,8.25,8.25,8.25,100.0,BVN +2023-10-12 10:22:00,8.25,8.25,8.25,8.25,207.0,BVN +2023-10-12 10:20:00,8.258,8.258,8.24,8.24,636.0,BVN +2023-10-12 10:19:00,8.25,8.25,8.25,8.25,110.0,BVN +2023-10-12 10:18:00,8.25,8.25,8.25,8.25,1295.0,BVN +2023-10-12 10:17:00,8.25,8.25,8.24,8.25,728.0,BVN +2023-10-12 10:16:00,8.255,8.255,8.255,8.255,105.0,BVN +2023-10-12 10:15:00,8.26,8.26,8.255,8.255,813.0,BVN +2023-10-12 10:14:00,8.26,8.265,8.26,8.265,668.0,BVN +2023-10-12 10:13:00,8.26,8.26,8.255,8.255,368.0,BVN +2023-10-12 10:12:00,8.28,8.28,8.26,8.26,2723.0,BVN +2023-10-12 10:11:00,8.28,8.29,8.28,8.29,1205.0,BVN +2023-10-12 10:10:00,8.285,8.29,8.28,8.29,1223.0,BVN +2023-10-12 10:09:00,8.28,8.29,8.28,8.29,2786.0,BVN +2023-10-12 10:08:00,8.27,8.28,8.27,8.28,1972.0,BVN +2023-10-12 10:07:00,8.27,8.275,8.27,8.275,724.0,BVN +2023-10-12 10:06:00,8.27,8.27,8.265,8.265,258.0,BVN +2023-10-12 10:05:00,8.26,8.26,8.25,8.25,751.0,BVN +2023-10-12 10:03:00,8.24,8.25,8.24,8.25,902.0,BVN +2023-10-12 10:02:00,8.246,8.246,8.235,8.235,2460.0,BVN +2023-10-12 10:01:00,8.25,8.25,8.25,8.25,647.0,BVN +2023-10-12 10:00:00,8.24,8.25,8.24,8.25,1548.0,BVN +2023-10-12 09:59:00,8.27,8.27,8.25,8.25,3110.0,BVN +2023-10-12 09:58:00,8.29,8.29,8.27,8.27,4675.0,BVN +2023-10-12 09:57:00,8.29,8.3,8.29,8.295,700.0,BVN +2023-10-12 09:56:00,8.305,8.305,8.29,8.29,5066.0,BVN +2023-10-12 09:55:00,8.305,8.31,8.3,8.31,2288.0,BVN +2023-10-12 09:54:00,8.31,8.32,8.305,8.31,9631.0,BVN +2023-10-12 09:53:00,8.32,8.32,8.3,8.305,1215.0,BVN +2023-10-12 09:52:00,8.32,8.32,8.32,8.32,100.0,BVN +2023-10-12 09:51:00,8.315,8.32,8.315,8.32,214.0,BVN +2023-10-12 09:50:00,8.31,8.31,8.31,8.31,472.0,BVN +2023-10-12 09:49:00,8.3,8.3,8.296,8.3,796.0,BVN +2023-10-12 09:48:00,8.3,8.305,8.3,8.305,366.0,BVN +2023-10-12 09:47:00,8.275,8.292,8.27,8.29,5432.0,BVN +2023-10-12 09:46:00,8.26,8.28,8.26,8.28,3031.0,BVN +2023-10-12 09:45:00,8.24,8.26,8.24,8.26,2514.0,BVN +2023-10-12 09:44:00,8.25,8.25,8.24,8.24,1201.0,BVN +2023-10-12 09:43:00,8.26,8.26,8.24,8.24,1408.0,BVN +2023-10-12 09:42:00,8.275,8.275,8.27,8.27,815.0,BVN +2023-10-12 09:41:00,8.27,8.29,8.265,8.285,2892.0,BVN +2023-10-12 09:39:00,8.29,8.29,8.29,8.29,100.0,BVN +2023-10-12 09:38:00,8.29,8.29,8.29,8.29,201.0,BVN +2023-10-12 09:37:00,8.29,8.29,8.28,8.28,1439.0,BVN +2023-10-12 09:36:00,8.3,8.3,8.29,8.3,716.0,BVN +2023-10-12 09:35:00,8.29,8.29,8.29,8.29,341.0,BVN +2023-10-12 09:34:00,8.3,8.3,8.3,8.3,100.0,BVN +2023-10-12 09:33:00,8.3,8.3,8.29,8.295,1102.0,BVN +2023-10-12 09:32:00,8.32,8.32,8.31,8.31,1520.0,BVN +2023-10-12 09:31:00,8.3,8.3,8.3,8.3,400.0,BVN +2023-10-12 09:30:00,8.34,8.34,8.34,8.34,3846.0,BVN +2023-10-12 07:21:00,8.34,8.35,8.34,8.35,139.0,BVN +2023-10-12 07:00:00,8.34,8.34,8.34,8.34,1.0,BVN +2023-10-12 05:28:00,8.36,8.36,8.36,8.36,100.0,BVN +2023-10-11 19:00:00,8.32,8.32,8.32,8.32,54643.0,BVN +2023-10-11 18:30:00,8.32,8.32,8.32,8.32,54643.0,BVN +2023-10-11 16:10:00,8.32,8.32,8.32,8.32,54643.0,BVN +2023-10-11 16:01:00,8.32,8.32,8.32,8.32,42703.0,BVN +2023-10-11 16:00:00,8.32,8.32,8.315,8.32,109785.0,BVN +2023-10-11 15:59:00,8.335,8.335,8.31,8.32,32054.0,BVN +2023-10-11 15:58:00,8.33,8.34,8.325,8.34,36326.0,BVN +2023-10-11 15:57:00,8.33,8.33,8.32,8.33,27891.0,BVN +2023-10-11 15:56:00,8.305,8.33,8.301,8.33,30977.0,BVN +2023-10-11 15:55:00,8.291,8.31,8.29,8.305,29438.0,BVN +2023-10-11 15:54:00,8.29,8.3,8.29,8.291,10575.0,BVN +2023-10-11 15:53:00,8.292,8.295,8.29,8.295,4498.0,BVN +2023-10-11 15:52:00,8.295,8.295,8.29,8.29,5836.0,BVN +2023-10-11 15:51:00,8.29,8.295,8.29,8.29,5795.0,BVN +2023-10-11 15:50:00,8.301,8.305,8.291,8.295,11946.0,BVN +2023-10-11 15:49:00,8.3,8.301,8.3,8.301,3817.0,BVN +2023-10-11 15:48:00,8.3,8.301,8.3,8.3,2533.0,BVN +2023-10-11 15:47:00,8.3,8.305,8.3,8.3,2197.0,BVN +2023-10-11 15:46:00,8.305,8.308,8.3,8.302,1072.0,BVN +2023-10-11 15:45:00,8.305,8.305,8.3,8.3,2489.0,BVN +2023-10-11 15:44:00,8.3,8.3,8.3,8.3,1726.0,BVN +2023-10-11 15:43:00,8.305,8.305,8.295,8.3,12709.0,BVN +2023-10-11 15:42:00,8.305,8.305,8.3,8.3,1894.0,BVN +2023-10-11 15:41:00,8.305,8.305,8.305,8.305,812.0,BVN +2023-10-11 15:40:00,8.31,8.318,8.31,8.31,6607.0,BVN +2023-10-11 15:39:00,8.315,8.315,8.31,8.31,1101.0,BVN +2023-10-11 15:38:00,8.315,8.315,8.31,8.315,1805.0,BVN +2023-10-11 15:37:00,8.32,8.32,8.305,8.31,21664.0,BVN +2023-10-11 15:36:00,8.315,8.32,8.31,8.315,2958.0,BVN +2023-10-11 15:35:00,8.315,8.32,8.315,8.32,607.0,BVN +2023-10-11 15:34:00,8.315,8.32,8.31,8.315,2772.0,BVN +2023-10-11 15:33:00,8.315,8.32,8.315,8.315,503.0,BVN +2023-10-11 15:32:00,8.315,8.32,8.31,8.315,3035.0,BVN +2023-10-11 15:31:00,8.315,8.32,8.315,8.32,703.0,BVN +2023-10-11 15:30:00,8.31,8.315,8.305,8.315,10756.0,BVN +2023-10-11 15:29:00,8.305,8.31,8.3,8.31,2333.0,BVN +2023-10-11 15:28:00,8.308,8.308,8.3,8.3,1327.0,BVN +2023-10-11 15:27:00,8.305,8.305,8.3,8.3,443.0,BVN +2023-10-11 15:26:00,8.305,8.31,8.3,8.3,2987.0,BVN +2023-10-11 15:25:00,8.305,8.305,8.3,8.305,1701.0,BVN +2023-10-11 15:23:00,8.305,8.305,8.3,8.305,2453.0,BVN +2023-10-11 15:22:00,8.305,8.305,8.305,8.305,1208.0,BVN +2023-10-11 15:21:00,8.305,8.305,8.305,8.305,1143.0,BVN +2023-10-11 15:20:00,8.3,8.305,8.3,8.305,1809.0,BVN +2023-10-11 15:19:00,8.3,8.3,8.3,8.3,2446.0,BVN +2023-10-11 15:18:00,8.3,8.31,8.3,8.31,1315.0,BVN +2023-10-11 15:17:00,8.3,8.31,8.3,8.305,1720.0,BVN +2023-10-11 15:16:00,8.305,8.31,8.3,8.31,1204.0,BVN +2023-10-11 15:15:00,8.3,8.31,8.3,8.305,2253.0,BVN +2023-10-11 15:14:00,8.305,8.305,8.3,8.3,1161.0,BVN +2023-10-11 15:13:00,8.31,8.31,8.3,8.3,303.0,BVN +2023-10-11 15:12:00,8.305,8.305,8.3,8.3,1116.0,BVN +2023-10-11 15:11:00,8.305,8.305,8.3,8.3,284.0,BVN +2023-10-11 15:10:00,8.31,8.31,8.3,8.3,1300.0,BVN +2023-10-11 15:09:00,8.305,8.31,8.305,8.31,201.0,BVN +2023-10-11 15:08:00,8.31,8.31,8.305,8.305,1567.0,BVN +2023-10-11 15:07:00,8.305,8.31,8.305,8.31,575.0,BVN +2023-10-11 15:06:00,8.305,8.305,8.3,8.305,1152.0,BVN +2023-10-11 15:05:00,8.31,8.31,8.31,8.31,100.0,BVN +2023-10-11 15:04:00,8.305,8.305,8.305,8.305,200.0,BVN +2023-10-11 15:03:00,8.31,8.31,8.305,8.305,600.0,BVN +2023-10-11 15:02:00,8.295,8.305,8.295,8.305,4365.0,BVN +2023-10-11 15:01:00,8.3,8.305,8.3,8.3,6122.0,BVN +2023-10-11 15:00:00,8.305,8.31,8.3,8.3,5936.0,BVN +2023-10-11 14:59:00,8.3,8.31,8.3,8.305,2804.0,BVN +2023-10-11 14:58:00,8.305,8.31,8.3,8.31,309.0,BVN +2023-10-11 14:57:00,8.303,8.305,8.303,8.305,1326.0,BVN +2023-10-11 14:56:00,8.303,8.31,8.303,8.31,331.0,BVN +2023-10-11 14:55:00,8.3,8.305,8.3,8.305,2831.0,BVN +2023-10-11 14:54:00,8.3,8.305,8.3,8.305,411.0,BVN +2023-10-11 14:53:00,8.305,8.305,8.3,8.305,1342.0,BVN +2023-10-11 14:52:00,8.305,8.305,8.3,8.304,498.0,BVN +2023-10-11 14:51:00,8.305,8.305,8.3,8.3,1014.0,BVN +2023-10-11 14:50:00,8.305,8.305,8.3,8.3,668.0,BVN +2023-10-11 14:49:00,8.31,8.311,8.305,8.31,5396.0,BVN +2023-10-11 14:48:00,8.303,8.305,8.303,8.305,1002.0,BVN +2023-10-11 14:47:00,8.31,8.31,8.305,8.305,839.0,BVN +2023-10-11 14:46:00,8.305,8.305,8.303,8.303,433.0,BVN +2023-10-11 14:45:00,8.305,8.305,8.305,8.305,137.0,BVN +2023-10-11 14:44:00,8.305,8.305,8.305,8.305,829.0,BVN +2023-10-11 14:43:00,8.305,8.31,8.305,8.31,1068.0,BVN +2023-10-11 14:42:00,8.305,8.305,8.305,8.305,1120.0,BVN +2023-10-11 14:41:00,8.293,8.3,8.293,8.3,2051.0,BVN +2023-10-11 14:40:00,8.303,8.31,8.295,8.3,8256.0,BVN +2023-10-11 14:39:00,8.305,8.31,8.305,8.305,577.0,BVN +2023-10-11 14:38:00,8.31,8.31,8.3,8.305,1620.0,BVN +2023-10-11 14:37:00,8.305,8.31,8.3,8.31,1069.0,BVN +2023-10-11 14:36:00,8.3,8.305,8.3,8.305,1422.0,BVN +2023-10-11 14:35:00,8.3,8.3,8.295,8.3,1460.0,BVN +2023-10-11 14:33:00,8.285,8.295,8.285,8.295,6835.0,BVN +2023-10-11 14:32:00,8.285,8.29,8.285,8.285,1113.0,BVN +2023-10-11 14:31:00,8.285,8.29,8.285,8.285,505.0,BVN +2023-10-11 14:30:00,8.265,8.285,8.265,8.285,3575.0,BVN +2023-10-11 14:29:00,8.265,8.27,8.265,8.265,1020.0,BVN +2023-10-11 14:28:00,8.27,8.27,8.27,8.27,856.0,BVN +2023-10-11 14:27:00,8.265,8.27,8.265,8.27,3686.0,BVN +2023-10-11 14:26:00,8.27,8.27,8.27,8.27,102.0,BVN +2023-10-11 14:25:00,8.27,8.27,8.265,8.265,1409.0,BVN +2023-10-11 14:23:00,8.255,8.26,8.255,8.26,2557.0,BVN +2023-10-11 14:22:00,8.25,8.255,8.25,8.25,714.0,BVN +2023-10-11 14:21:00,8.25,8.251,8.25,8.25,2273.0,BVN +2023-10-11 14:20:00,8.25,8.25,8.25,8.25,100.0,BVN +2023-10-11 14:19:00,8.25,8.25,8.25,8.25,1116.0,BVN +2023-10-11 14:18:00,8.25,8.25,8.25,8.25,687.0,BVN +2023-10-11 14:17:00,8.25,8.25,8.25,8.25,111.0,BVN +2023-10-11 14:16:00,8.255,8.255,8.25,8.25,713.0,BVN +2023-10-11 14:15:00,8.255,8.255,8.25,8.25,613.0,BVN +2023-10-11 14:14:00,8.255,8.255,8.255,8.255,100.0,BVN +2023-10-11 14:13:00,8.25,8.25,8.245,8.25,8511.0,BVN +2023-10-11 14:12:00,8.285,8.285,8.25,8.25,11694.0,BVN +2023-10-11 14:11:00,8.28,8.285,8.28,8.285,4358.0,BVN +2023-10-11 14:10:00,8.28,8.28,8.28,8.28,100.0,BVN +2023-10-11 14:09:00,8.275,8.275,8.275,8.275,1128.0,BVN +2023-10-11 14:07:00,8.27,8.28,8.265,8.28,4200.0,BVN +2023-10-11 14:06:00,8.27,8.27,8.265,8.265,1106.0,BVN +2023-10-11 14:05:00,8.265,8.265,8.265,8.265,409.0,BVN +2023-10-11 14:04:00,8.265,8.27,8.265,8.265,928.0,BVN +2023-10-11 14:03:00,8.26,8.265,8.255,8.265,1644.0,BVN +2023-10-11 14:02:00,8.255,8.255,8.255,8.255,1000.0,BVN +2023-10-11 14:01:00,8.26,8.265,8.25,8.255,3471.0,BVN +2023-10-11 14:00:00,8.25,8.26,8.25,8.255,1398.0,BVN +2023-10-11 13:59:00,8.25,8.25,8.25,8.25,523.0,BVN +2023-10-11 13:58:00,8.25,8.25,8.25,8.25,695.0,BVN +2023-10-11 13:57:00,8.25,8.25,8.25,8.25,827.0,BVN +2023-10-11 13:55:00,8.25,8.25,8.25,8.25,826.0,BVN +2023-10-11 13:54:00,8.25,8.25,8.25,8.25,100.0,BVN +2023-10-11 13:53:00,8.25,8.255,8.25,8.25,830.0,BVN +2023-10-11 13:52:00,8.25,8.255,8.25,8.25,1013.0,BVN +2023-10-11 13:51:00,8.255,8.255,8.25,8.25,913.0,BVN +2023-10-11 13:50:00,8.25,8.25,8.25,8.25,2780.0,BVN +2023-10-11 13:49:00,8.25,8.25,8.25,8.25,915.0,BVN +2023-10-11 13:48:00,8.255,8.255,8.25,8.25,1108.0,BVN +2023-10-11 13:47:00,8.26,8.26,8.255,8.26,3966.0,BVN +2023-10-11 13:46:00,8.25,8.25,8.25,8.25,1540.0,BVN +2023-10-11 13:45:00,8.25,8.252,8.25,8.25,1109.0,BVN +2023-10-11 13:44:00,8.25,8.25,8.25,8.25,972.0,BVN +2023-10-11 13:43:00,8.25,8.25,8.25,8.25,927.0,BVN +2023-10-11 13:42:00,8.25,8.25,8.25,8.25,200.0,BVN +2023-10-11 13:41:00,8.25,8.25,8.25,8.25,1274.0,BVN +2023-10-11 13:40:00,8.255,8.255,8.25,8.25,3038.0,BVN +2023-10-11 13:39:00,8.26,8.26,8.26,8.26,1977.0,BVN +2023-10-11 13:38:00,8.26,8.265,8.26,8.265,1418.0,BVN +2023-10-11 13:36:00,8.252,8.26,8.252,8.26,2595.0,BVN +2023-10-11 13:35:00,8.25,8.25,8.245,8.25,4176.0,BVN +2023-10-11 13:34:00,8.25,8.25,8.25,8.25,1120.0,BVN +2023-10-11 13:33:00,8.27,8.27,8.27,8.27,1562.0,BVN +2023-10-11 13:32:00,8.275,8.28,8.27,8.27,2656.0,BVN +2023-10-11 13:31:00,8.29,8.29,8.28,8.28,2621.0,BVN +2023-10-11 13:30:00,8.3,8.3,8.295,8.295,3189.0,BVN +2023-10-11 13:29:00,8.3,8.3,8.3,8.3,1217.0,BVN +2023-10-11 13:28:00,8.3,8.3,8.3,8.3,1265.0,BVN +2023-10-11 13:27:00,8.305,8.305,8.3,8.3,1414.0,BVN +2023-10-11 13:25:00,8.31,8.31,8.3,8.3,3252.0,BVN +2023-10-11 13:24:00,8.31,8.31,8.31,8.31,1031.0,BVN +2023-10-11 13:23:00,8.31,8.31,8.305,8.31,3408.0,BVN +2023-10-11 13:22:00,8.305,8.305,8.3,8.3,941.0,BVN +2023-10-11 13:21:00,8.31,8.31,8.3,8.3,4099.0,BVN +2023-10-11 13:20:00,8.31,8.31,8.31,8.31,460.0,BVN +2023-10-11 13:19:00,8.31,8.315,8.31,8.31,1108.0,BVN +2023-10-11 13:18:00,8.31,8.31,8.31,8.31,738.0,BVN +2023-10-11 13:17:00,8.315,8.315,8.31,8.31,608.0,BVN +2023-10-11 13:16:00,8.315,8.315,8.31,8.315,700.0,BVN +2023-10-11 13:15:00,8.315,8.315,8.315,8.315,612.0,BVN +2023-10-11 13:14:00,8.315,8.315,8.31,8.31,601.0,BVN +2023-10-11 13:13:00,8.31,8.31,8.31,8.31,620.0,BVN +2023-10-11 13:12:00,8.32,8.32,8.315,8.315,3000.0,BVN +2023-10-11 13:11:00,8.32,8.32,8.32,8.32,800.0,BVN +2023-10-11 13:10:00,8.32,8.32,8.32,8.32,402.0,BVN +2023-10-11 13:09:00,8.31,8.315,8.31,8.315,1455.0,BVN +2023-10-11 13:08:00,8.31,8.31,8.305,8.305,1540.0,BVN +2023-10-11 13:07:00,8.31,8.31,8.31,8.31,402.0,BVN +2023-10-11 13:06:00,8.31,8.31,8.31,8.31,3252.0,BVN +2023-10-11 13:05:00,8.31,8.31,8.31,8.31,836.0,BVN +2023-10-11 13:04:00,8.31,8.311,8.31,8.31,1640.0,BVN +2023-10-11 13:03:00,8.32,8.32,8.315,8.315,3524.0,BVN +2023-10-11 13:02:00,8.33,8.33,8.32,8.32,1717.0,BVN +2023-10-11 13:01:00,8.33,8.33,8.325,8.33,547.0,BVN +2023-10-11 13:00:00,8.328,8.33,8.32,8.33,438.0,BVN +2023-10-11 12:59:00,8.325,8.325,8.32,8.32,608.0,BVN +2023-10-11 12:58:00,8.32,8.328,8.32,8.32,3527.0,BVN +2023-10-11 12:57:00,8.31,8.32,8.31,8.32,933.0,BVN +2023-10-11 12:56:00,8.3,8.31,8.3,8.31,2067.0,BVN +2023-10-11 12:55:00,8.295,8.3,8.295,8.3,503.0,BVN +2023-10-11 12:54:00,8.3,8.3,8.295,8.295,5910.0,BVN +2023-10-11 12:53:00,8.31,8.31,8.305,8.305,344.0,BVN +2023-10-11 12:52:00,8.305,8.305,8.305,8.305,400.0,BVN +2023-10-11 12:51:00,8.3,8.31,8.3,8.305,1515.0,BVN +2023-10-11 12:49:00,8.305,8.305,8.3,8.3,781.0,BVN +2023-10-11 12:48:00,8.305,8.31,8.305,8.305,617.0,BVN +2023-10-11 12:47:00,8.305,8.31,8.305,8.305,1822.0,BVN +2023-10-11 12:46:00,8.31,8.31,8.305,8.305,1338.0,BVN +2023-10-11 12:45:00,8.31,8.31,8.305,8.31,443.0,BVN +2023-10-11 12:44:00,8.295,8.305,8.295,8.305,931.0,BVN +2023-10-11 12:43:00,8.3,8.3,8.295,8.295,819.0,BVN +2023-10-11 12:42:00,8.295,8.3,8.295,8.295,852.0,BVN +2023-10-11 12:41:00,8.295,8.295,8.295,8.295,503.0,BVN +2023-10-11 12:40:00,8.3,8.3,8.295,8.295,1088.0,BVN +2023-10-11 12:39:00,8.295,8.295,8.295,8.295,803.0,BVN +2023-10-11 12:38:00,8.295,8.295,8.29,8.29,635.0,BVN +2023-10-11 12:37:00,8.29,8.29,8.29,8.29,616.0,BVN +2023-10-11 12:36:00,8.3,8.3,8.3,8.3,102.0,BVN +2023-10-11 12:35:00,8.3,8.3,8.29,8.29,678.0,BVN +2023-10-11 12:34:00,8.29,8.29,8.29,8.29,618.0,BVN +2023-10-11 12:33:00,8.295,8.3,8.295,8.3,674.0,BVN +2023-10-11 12:32:00,8.295,8.295,8.295,8.295,500.0,BVN +2023-10-11 12:31:00,8.285,8.3,8.285,8.295,4882.0,BVN +2023-10-11 12:30:00,8.28,8.28,8.28,8.28,576.0,BVN +2023-10-11 12:29:00,8.285,8.285,8.28,8.28,606.0,BVN +2023-10-11 12:28:00,8.285,8.285,8.28,8.28,1144.0,BVN +2023-10-11 12:27:00,8.29,8.29,8.285,8.285,2318.0,BVN +2023-10-11 12:26:00,8.29,8.29,8.29,8.29,711.0,BVN +2023-10-11 12:25:00,8.29,8.29,8.29,8.29,1877.0,BVN +2023-10-11 12:24:00,8.29,8.29,8.29,8.29,3110.0,BVN +2023-10-11 12:23:00,8.295,8.295,8.29,8.29,625.0,BVN +2023-10-11 12:22:00,8.3,8.3,8.3,8.3,2121.0,BVN +2023-10-11 12:21:00,8.305,8.305,8.3,8.3,497.0,BVN +2023-10-11 12:20:00,8.3,8.315,8.3,8.305,3178.0,BVN +2023-10-11 12:19:00,8.28,8.295,8.28,8.295,4777.0,BVN +2023-10-11 12:18:00,8.28,8.29,8.28,8.29,1012.0,BVN +2023-10-11 12:16:00,8.28,8.281,8.28,8.28,923.0,BVN +2023-10-11 12:15:00,8.28,8.289,8.28,8.289,1632.0,BVN +2023-10-11 12:14:00,8.28,8.29,8.28,8.29,677.0,BVN +2023-10-11 12:13:00,8.285,8.285,8.285,8.285,647.0,BVN +2023-10-11 12:12:00,8.285,8.285,8.285,8.285,200.0,BVN +2023-10-11 12:11:00,8.285,8.285,8.285,8.285,936.0,BVN +2023-10-11 12:10:00,8.29,8.29,8.28,8.28,762.0,BVN +2023-10-11 12:09:00,8.28,8.28,8.28,8.28,683.0,BVN +2023-10-11 12:07:00,8.29,8.29,8.28,8.28,971.0,BVN +2023-10-11 12:06:00,8.29,8.29,8.29,8.29,5426.0,BVN +2023-10-11 12:05:00,8.285,8.29,8.285,8.29,1372.0,BVN +2023-10-11 12:04:00,8.285,8.29,8.285,8.285,712.0,BVN +2023-10-11 12:03:00,8.27,8.28,8.265,8.28,3584.0,BVN +2023-10-11 12:02:00,8.265,8.27,8.26,8.27,750.0,BVN +2023-10-11 12:00:00,8.26,8.26,8.26,8.26,515.0,BVN +2023-10-11 11:59:00,8.27,8.27,8.26,8.26,2204.0,BVN +2023-10-11 11:58:00,8.28,8.28,8.26,8.26,9358.0,BVN +2023-10-11 11:57:00,8.29,8.29,8.28,8.28,1200.0,BVN +2023-10-11 11:56:00,8.285,8.285,8.28,8.285,805.0,BVN +2023-10-11 11:55:00,8.29,8.29,8.285,8.285,443.0,BVN +2023-10-11 11:54:00,8.285,8.285,8.285,8.285,603.0,BVN +2023-10-11 11:53:00,8.285,8.29,8.285,8.29,908.0,BVN +2023-10-11 11:52:00,8.285,8.29,8.285,8.285,1404.0,BVN +2023-10-11 11:51:00,8.29,8.29,8.28,8.285,1114.0,BVN +2023-10-11 11:50:00,8.285,8.285,8.28,8.28,940.0,BVN +2023-10-11 11:49:00,8.285,8.29,8.28,8.29,803.0,BVN +2023-10-11 11:48:00,8.28,8.285,8.28,8.285,301.0,BVN +2023-10-11 11:47:00,8.285,8.29,8.285,8.285,1001.0,BVN +2023-10-11 11:46:00,8.285,8.29,8.28,8.285,1657.0,BVN +2023-10-11 11:45:00,8.29,8.29,8.285,8.285,310.0,BVN +2023-10-11 11:44:00,8.285,8.288,8.28,8.288,1046.0,BVN +2023-10-11 11:43:00,8.29,8.29,8.285,8.285,1587.0,BVN +2023-10-11 11:42:00,8.29,8.29,8.28,8.28,640.0,BVN +2023-10-11 11:41:00,8.285,8.29,8.28,8.29,671.0,BVN +2023-10-11 11:40:00,8.29,8.29,8.29,8.29,519.0,BVN +2023-10-11 11:39:00,8.275,8.285,8.275,8.285,3557.0,BVN +2023-10-11 11:38:00,8.275,8.28,8.275,8.275,2056.0,BVN +2023-10-11 11:37:00,8.275,8.28,8.27,8.28,601.0,BVN +2023-10-11 11:36:00,8.28,8.28,8.275,8.278,310.0,BVN +2023-10-11 11:35:00,8.27,8.278,8.265,8.278,2270.0,BVN +2023-10-11 11:34:00,8.265,8.27,8.265,8.265,1920.0,BVN +2023-10-11 11:33:00,8.27,8.27,8.26,8.26,582.0,BVN +2023-10-11 11:31:00,8.26,8.26,8.26,8.26,623.0,BVN +2023-10-11 11:30:00,8.27,8.27,8.265,8.265,605.0,BVN +2023-10-11 11:29:00,8.265,8.265,8.26,8.26,1615.0,BVN +2023-10-11 11:27:00,8.265,8.265,8.26,8.26,531.0,BVN +2023-10-11 11:26:00,8.27,8.27,8.26,8.26,700.0,BVN +2023-10-11 11:25:00,8.265,8.265,8.26,8.26,502.0,BVN +2023-10-11 11:23:00,8.265,8.27,8.265,8.265,788.0,BVN +2023-10-11 11:22:00,8.26,8.26,8.26,8.26,506.0,BVN +2023-10-11 11:21:00,8.26,8.26,8.255,8.26,2641.0,BVN +2023-10-11 11:20:00,8.261,8.261,8.261,8.261,641.0,BVN +2023-10-11 11:19:00,8.26,8.26,8.26,8.26,512.0,BVN +2023-10-11 11:18:00,8.27,8.27,8.26,8.26,612.0,BVN +2023-10-11 11:17:00,8.285,8.285,8.27,8.27,5952.0,BVN +2023-10-11 11:16:00,8.28,8.28,8.28,8.28,549.0,BVN +2023-10-11 11:15:00,8.28,8.28,8.275,8.275,5304.0,BVN +2023-10-11 11:14:00,8.28,8.28,8.28,8.28,503.0,BVN +2023-10-11 11:13:00,8.28,8.28,8.28,8.28,763.0,BVN +2023-10-11 11:11:00,8.28,8.28,8.28,8.28,514.0,BVN +2023-10-11 11:10:00,8.285,8.29,8.285,8.29,507.0,BVN +2023-10-11 11:09:00,8.285,8.29,8.285,8.29,615.0,BVN +2023-10-11 11:08:00,8.28,8.28,8.28,8.28,513.0,BVN +2023-10-11 11:07:00,8.29,8.29,8.285,8.285,4490.0,BVN +2023-10-11 11:05:00,8.295,8.295,8.29,8.29,723.0,BVN +2023-10-11 11:04:00,8.28,8.29,8.28,8.29,1460.0,BVN +2023-10-11 11:03:00,8.285,8.285,8.28,8.28,501.0,BVN +2023-10-11 11:02:00,8.285,8.29,8.285,8.29,200.0,BVN +2023-10-11 11:01:00,8.29,8.29,8.285,8.285,1581.0,BVN +2023-10-11 11:00:00,8.3,8.3,8.29,8.29,6427.0,BVN +2023-10-11 10:59:00,8.295,8.3,8.29,8.3,1405.0,BVN +2023-10-11 10:58:00,8.3,8.3,8.3,8.3,122.0,BVN +2023-10-11 10:57:00,8.29,8.29,8.29,8.29,630.0,BVN +2023-10-11 10:56:00,8.3,8.3,8.29,8.29,713.0,BVN +2023-10-11 10:55:00,8.295,8.295,8.29,8.29,626.0,BVN +2023-10-11 10:54:00,8.3,8.3,8.295,8.295,705.0,BVN +2023-10-11 10:53:00,8.295,8.295,8.295,8.295,248.0,BVN +2023-10-11 10:52:00,8.3,8.3,8.295,8.295,780.0,BVN +2023-10-11 10:51:00,8.285,8.29,8.285,8.29,1235.0,BVN +2023-10-11 10:50:00,8.28,8.28,8.28,8.28,623.0,BVN +2023-10-11 10:49:00,8.28,8.28,8.28,8.28,640.0,BVN +2023-10-11 10:48:00,8.28,8.28,8.27,8.28,7409.0,BVN +2023-10-11 10:47:00,8.295,8.295,8.285,8.29,8962.0,BVN +2023-10-11 10:46:00,8.295,8.295,8.29,8.29,614.0,BVN +2023-10-11 10:45:00,8.3,8.3,8.295,8.3,1427.0,BVN +2023-10-11 10:44:00,8.29,8.295,8.29,8.295,894.0,BVN +2023-10-11 10:43:00,8.295,8.3,8.295,8.3,214.0,BVN +2023-10-11 10:42:00,8.3,8.3,8.29,8.29,1038.0,BVN +2023-10-11 10:41:00,8.285,8.29,8.285,8.29,542.0,BVN +2023-10-11 10:40:00,8.285,8.29,8.285,8.285,983.0,BVN +2023-10-11 10:39:00,8.285,8.285,8.28,8.285,488.0,BVN +2023-10-11 10:38:00,8.28,8.29,8.275,8.29,2107.0,BVN +2023-10-11 10:37:00,8.27,8.28,8.27,8.28,925.0,BVN +2023-10-11 10:36:00,8.27,8.27,8.27,8.27,2642.0,BVN +2023-10-11 10:35:00,8.27,8.27,8.27,8.27,1310.0,BVN +2023-10-11 10:34:00,8.27,8.27,8.27,8.27,608.0,BVN +2023-10-11 10:33:00,8.27,8.27,8.265,8.27,4895.0,BVN +2023-10-11 10:32:00,8.28,8.28,8.275,8.278,625.0,BVN +2023-10-11 10:31:00,8.265,8.28,8.265,8.275,718.0,BVN +2023-10-11 10:30:00,8.27,8.27,8.265,8.265,1576.0,BVN +2023-10-11 10:29:00,8.255,8.265,8.255,8.255,775.0,BVN +2023-10-11 10:28:00,8.25,8.26,8.25,8.255,2252.0,BVN +2023-10-11 10:27:00,8.245,8.245,8.24,8.24,730.0,BVN +2023-10-11 10:26:00,8.26,8.26,8.25,8.25,7393.0,BVN +2023-10-11 10:25:00,8.255,8.265,8.255,8.265,1106.0,BVN +2023-10-11 10:24:00,8.25,8.26,8.245,8.26,2766.0,BVN +2023-10-11 10:23:00,8.255,8.255,8.255,8.255,151.0,BVN +2023-10-11 10:22:00,8.23,8.24,8.22,8.24,3894.0,BVN +2023-10-11 10:21:00,8.225,8.225,8.225,8.225,345.0,BVN +2023-10-11 10:20:00,8.21,8.22,8.21,8.22,783.0,BVN +2023-10-11 10:19:00,8.215,8.215,8.21,8.21,1518.0,BVN +2023-10-11 10:18:00,8.225,8.23,8.225,8.23,3896.0,BVN +2023-10-11 10:17:00,8.23,8.23,8.23,8.23,428.0,BVN +2023-10-11 10:16:00,8.245,8.245,8.23,8.23,1021.0,BVN +2023-10-11 10:15:00,8.245,8.25,8.24,8.24,980.0,BVN +2023-10-11 10:14:00,8.255,8.255,8.25,8.25,1420.0,BVN +2023-10-11 10:13:00,8.26,8.26,8.255,8.26,3071.0,BVN +2023-10-11 10:12:00,8.28,8.28,8.265,8.265,2410.0,BVN +2023-10-11 10:11:00,8.29,8.29,8.28,8.28,459.0,BVN +2023-10-11 10:10:00,8.285,8.285,8.28,8.285,2868.0,BVN +2023-10-11 10:09:00,8.285,8.29,8.285,8.285,1111.0,BVN +2023-10-11 10:08:00,8.285,8.29,8.285,8.285,656.0,BVN +2023-10-11 10:07:00,8.285,8.29,8.28,8.29,2005.0,BVN +2023-10-11 10:06:00,8.285,8.29,8.285,8.29,878.0,BVN +2023-10-11 10:05:00,8.27,8.285,8.27,8.285,1474.0,BVN +2023-10-11 10:04:00,8.27,8.27,8.265,8.265,1033.0,BVN +2023-10-11 10:03:00,8.28,8.28,8.275,8.28,2797.0,BVN +2023-10-11 10:02:00,8.285,8.285,8.275,8.285,791.0,BVN +2023-10-11 10:01:00,8.3,8.3,8.285,8.285,1719.0,BVN +2023-10-11 10:00:00,8.315,8.315,8.3,8.31,4960.0,BVN +2023-10-11 09:59:00,8.32,8.34,8.315,8.335,3301.0,BVN +2023-10-11 09:58:00,8.325,8.325,8.32,8.32,1295.0,BVN +2023-10-11 09:57:00,8.33,8.33,8.33,8.33,1742.0,BVN +2023-10-11 09:56:00,8.325,8.33,8.325,8.33,1783.0,BVN +2023-10-11 09:55:00,8.33,8.33,8.32,8.32,5610.0,BVN +2023-10-11 09:54:00,8.345,8.345,8.325,8.325,3895.0,BVN +2023-10-11 09:53:00,8.32,8.35,8.32,8.35,2304.0,BVN +2023-10-11 09:52:00,8.33,8.33,8.315,8.315,3490.0,BVN +2023-10-11 09:51:00,8.33,8.33,8.32,8.32,4507.0,BVN +2023-10-11 09:50:00,8.31,8.325,8.31,8.325,2181.0,BVN +2023-10-11 09:49:00,8.305,8.31,8.305,8.305,1004.0,BVN +2023-10-11 09:48:00,8.31,8.32,8.31,8.32,2701.0,BVN +2023-10-11 09:47:00,8.29,8.3,8.285,8.3,1021.0,BVN +2023-10-11 09:46:00,8.285,8.29,8.285,8.285,2436.0,BVN +2023-10-11 09:45:00,8.285,8.29,8.285,8.285,1850.0,BVN +2023-10-11 09:44:00,8.29,8.29,8.28,8.28,1008.0,BVN +2023-10-11 09:43:00,8.31,8.31,8.29,8.298,1721.0,BVN +2023-10-11 09:42:00,8.28,8.315,8.28,8.31,921.0,BVN +2023-10-11 09:41:00,8.29,8.295,8.29,8.29,725.0,BVN +2023-10-11 09:40:00,8.305,8.31,8.26,8.27,9909.0,BVN +2023-10-11 09:39:00,8.27,8.29,8.27,8.29,2763.0,BVN +2023-10-11 09:38:00,8.26,8.265,8.25,8.25,1667.0,BVN +2023-10-11 09:37:00,8.26,8.26,8.26,8.26,501.0,BVN +2023-10-11 09:36:00,8.25,8.255,8.25,8.255,360.0,BVN +2023-10-11 09:35:00,8.25,8.255,8.25,8.255,896.0,BVN +2023-10-11 09:34:00,8.25,8.25,8.245,8.245,350.0,BVN +2023-10-11 09:33:00,8.27,8.27,8.25,8.25,2947.0,BVN +2023-10-11 09:32:00,8.25,8.29,8.25,8.27,6606.0,BVN +2023-10-11 09:31:00,8.28,8.28,8.25,8.25,409.0,BVN +2023-10-11 09:30:00,8.28,8.28,8.245,8.245,2213.0,BVN +2023-10-11 08:00:00,8.36,8.36,8.36,8.36,200.0,BVN +2023-10-10 19:47:00,8.36,8.36,8.36,8.36,10.0,BVN +2023-10-10 19:00:00,8.2,8.2,8.2,8.2,42526.0,BVN +2023-10-10 18:30:00,8.2,8.2,8.2,8.2,42526.0,BVN +2023-10-10 16:10:00,8.2,8.2,8.2,8.2,42526.0,BVN +2023-10-10 16:01:00,8.2,8.2,8.2,8.2,1534.0,BVN +2023-10-10 16:00:00,8.205,8.205,8.2,8.2,85628.0,BVN +2023-10-10 15:59:00,8.205,8.21,8.2,8.205,24221.0,BVN +2023-10-10 15:58:00,8.21,8.21,8.2,8.205,23620.0,BVN +2023-10-10 15:57:00,8.205,8.21,8.205,8.205,4950.0,BVN +2023-10-10 15:56:00,8.205,8.21,8.2,8.205,8923.0,BVN +2023-10-10 15:55:00,8.21,8.21,8.205,8.21,8536.0,BVN +2023-10-10 15:54:00,8.2,8.21,8.2,8.2,5677.0,BVN +2023-10-10 15:53:00,8.205,8.205,8.2,8.2,3780.0,BVN +2023-10-10 15:52:00,8.205,8.21,8.2,8.2,3449.0,BVN +2023-10-10 15:51:00,8.215,8.215,8.205,8.205,8830.0,BVN +2023-10-10 15:50:00,8.205,8.215,8.205,8.215,1943.0,BVN +2023-10-10 15:49:00,8.21,8.21,8.2,8.21,5684.0,BVN +2023-10-10 15:48:00,8.21,8.21,8.2,8.205,2823.0,BVN +2023-10-10 15:47:00,8.2,8.21,8.2,8.21,3255.0,BVN +2023-10-10 15:46:00,8.21,8.21,8.2,8.2,6248.0,BVN +2023-10-10 15:45:00,8.215,8.22,8.215,8.22,3794.0,BVN +2023-10-10 15:44:00,8.215,8.215,8.21,8.21,2160.0,BVN +2023-10-10 15:43:00,8.215,8.215,8.21,8.21,2654.0,BVN +2023-10-10 15:42:00,8.21,8.215,8.21,8.215,2542.0,BVN +2023-10-10 15:41:00,8.215,8.215,8.21,8.21,1791.0,BVN +2023-10-10 15:40:00,8.21,8.215,8.21,8.215,1880.0,BVN +2023-10-10 15:39:00,8.215,8.215,8.215,8.215,329.0,BVN +2023-10-10 15:38:00,8.215,8.215,8.21,8.21,2249.0,BVN +2023-10-10 15:37:00,8.21,8.215,8.21,8.215,7728.0,BVN +2023-10-10 15:36:00,8.215,8.215,8.21,8.21,1479.0,BVN +2023-10-10 15:35:00,8.215,8.215,8.215,8.215,784.0,BVN +2023-10-10 15:34:00,8.215,8.215,8.215,8.215,2124.0,BVN +2023-10-10 15:33:00,8.215,8.215,8.215,8.215,1276.0,BVN +2023-10-10 15:32:00,8.21,8.21,8.205,8.21,8166.0,BVN +2023-10-10 15:31:00,8.205,8.21,8.2,8.21,4639.0,BVN +2023-10-10 15:30:00,8.205,8.205,8.205,8.205,197.0,BVN +2023-10-10 15:29:00,8.195,8.2,8.19,8.2,4584.0,BVN +2023-10-10 15:28:00,8.2,8.2,8.195,8.195,2969.0,BVN +2023-10-10 15:27:00,8.2,8.2,8.2,8.2,1601.0,BVN +2023-10-10 15:26:00,8.205,8.205,8.2,8.2,1141.0,BVN +2023-10-10 15:25:00,8.205,8.205,8.2,8.2,1299.0,BVN +2023-10-10 15:24:00,8.2,8.2,8.2,8.2,1202.0,BVN +2023-10-10 15:23:00,8.205,8.205,8.2,8.205,671.0,BVN +2023-10-10 15:22:00,8.2,8.205,8.2,8.205,1317.0,BVN +2023-10-10 15:20:00,8.2,8.205,8.195,8.2,8907.0,BVN +2023-10-10 15:19:00,8.2,8.205,8.2,8.205,1557.0,BVN +2023-10-10 15:18:00,8.205,8.205,8.205,8.205,344.0,BVN +2023-10-10 15:17:00,8.205,8.205,8.2,8.205,1345.0,BVN +2023-10-10 15:16:00,8.205,8.205,8.2,8.205,1413.0,BVN +2023-10-10 15:15:00,8.205,8.205,8.205,8.205,180.0,BVN +2023-10-10 15:14:00,8.205,8.21,8.205,8.21,2388.0,BVN +2023-10-10 15:13:00,8.205,8.205,8.2,8.2,985.0,BVN +2023-10-10 15:12:00,8.21,8.21,8.2,8.202,1147.0,BVN +2023-10-10 15:11:00,8.205,8.205,8.205,8.205,1172.0,BVN +2023-10-10 15:10:00,8.205,8.205,8.205,8.205,676.0,BVN +2023-10-10 15:09:00,8.205,8.205,8.205,8.205,965.0,BVN +2023-10-10 15:08:00,8.205,8.205,8.2,8.2,924.0,BVN +2023-10-10 15:07:00,8.195,8.205,8.195,8.202,2462.0,BVN +2023-10-10 15:06:00,8.21,8.215,8.2,8.2,5186.0,BVN +2023-10-10 15:05:00,8.215,8.215,8.21,8.215,2730.0,BVN +2023-10-10 15:03:00,8.21,8.215,8.21,8.215,792.0,BVN +2023-10-10 15:02:00,8.21,8.215,8.21,8.215,1206.0,BVN +2023-10-10 15:01:00,8.21,8.215,8.21,8.215,1018.0,BVN +2023-10-10 15:00:00,8.21,8.21,8.21,8.21,318.0,BVN +2023-10-10 14:59:00,8.21,8.21,8.21,8.21,857.0,BVN +2023-10-10 14:58:00,8.21,8.215,8.21,8.21,1286.0,BVN +2023-10-10 14:57:00,8.21,8.215,8.21,8.215,845.0,BVN +2023-10-10 14:56:00,8.205,8.205,8.2,8.205,1067.0,BVN +2023-10-10 14:55:00,8.21,8.21,8.205,8.205,2635.0,BVN +2023-10-10 14:54:00,8.21,8.21,8.21,8.21,938.0,BVN +2023-10-10 14:53:00,8.215,8.225,8.215,8.215,3693.0,BVN +2023-10-10 14:52:00,8.22,8.22,8.215,8.215,1069.0,BVN +2023-10-10 14:51:00,8.22,8.22,8.22,8.22,420.0,BVN +2023-10-10 14:50:00,8.22,8.22,8.22,8.22,1593.0,BVN +2023-10-10 14:49:00,8.23,8.23,8.22,8.225,4294.0,BVN +2023-10-10 14:48:00,8.225,8.225,8.22,8.225,1296.0,BVN +2023-10-10 14:47:00,8.225,8.225,8.225,8.225,187.0,BVN +2023-10-10 14:46:00,8.22,8.22,8.22,8.22,869.0,BVN +2023-10-10 14:45:00,8.22,8.228,8.215,8.228,1710.0,BVN +2023-10-10 14:44:00,8.215,8.22,8.215,8.22,705.0,BVN +2023-10-10 14:43:00,8.225,8.225,8.215,8.215,3796.0,BVN +2023-10-10 14:42:00,8.22,8.22,8.22,8.22,774.0,BVN +2023-10-10 14:41:00,8.22,8.22,8.22,8.22,819.0,BVN +2023-10-10 14:39:00,8.225,8.225,8.22,8.225,1240.0,BVN +2023-10-10 14:38:00,8.225,8.225,8.22,8.225,1290.0,BVN +2023-10-10 14:37:00,8.22,8.225,8.215,8.225,1346.0,BVN +2023-10-10 14:36:00,8.22,8.22,8.215,8.215,4684.0,BVN +2023-10-10 14:34:00,8.225,8.225,8.22,8.22,955.0,BVN +2023-10-10 14:33:00,8.22,8.225,8.22,8.225,524.0,BVN +2023-10-10 14:32:00,8.215,8.221,8.215,8.221,2593.0,BVN +2023-10-10 14:31:00,8.21,8.22,8.21,8.215,1042.0,BVN +2023-10-10 14:30:00,8.215,8.215,8.215,8.215,217.0,BVN +2023-10-10 14:29:00,8.212,8.212,8.212,8.212,116.0,BVN +2023-10-10 14:28:00,8.215,8.22,8.21,8.21,1171.0,BVN +2023-10-10 14:27:00,8.21,8.215,8.205,8.215,3165.0,BVN +2023-10-10 14:26:00,8.205,8.21,8.205,8.21,424.0,BVN +2023-10-10 14:25:00,8.2,8.2,8.2,8.2,2032.0,BVN +2023-10-10 14:24:00,8.2,8.21,8.2,8.205,2194.0,BVN +2023-10-10 14:23:00,8.185,8.2,8.185,8.195,2898.0,BVN +2023-10-10 14:22:00,8.19,8.19,8.185,8.185,2536.0,BVN +2023-10-10 14:21:00,8.19,8.19,8.19,8.19,774.0,BVN +2023-10-10 14:20:00,8.195,8.2,8.19,8.195,1240.0,BVN +2023-10-10 14:19:00,8.195,8.195,8.195,8.195,471.0,BVN +2023-10-10 14:18:00,8.19,8.19,8.19,8.19,753.0,BVN +2023-10-10 14:17:00,8.195,8.195,8.195,8.195,627.0,BVN +2023-10-10 14:16:00,8.19,8.19,8.19,8.19,2190.0,BVN +2023-10-10 14:15:00,8.185,8.19,8.185,8.19,312.0,BVN +2023-10-10 14:14:00,8.185,8.185,8.18,8.18,3796.0,BVN +2023-10-10 14:13:00,8.18,8.18,8.18,8.18,645.0,BVN +2023-10-10 14:12:00,8.175,8.185,8.175,8.185,1289.0,BVN +2023-10-10 14:11:00,8.18,8.18,8.175,8.175,1330.0,BVN +2023-10-10 14:10:00,8.175,8.18,8.175,8.18,3270.0,BVN +2023-10-10 14:09:00,8.175,8.175,8.17,8.175,6096.0,BVN +2023-10-10 14:08:00,8.19,8.19,8.18,8.18,3893.0,BVN +2023-10-10 14:07:00,8.18,8.18,8.18,8.18,614.0,BVN +2023-10-10 14:06:00,8.185,8.195,8.185,8.185,9232.0,BVN +2023-10-10 14:05:00,8.22,8.22,8.18,8.18,9470.0,BVN +2023-10-10 14:04:00,8.22,8.22,8.22,8.22,1812.0,BVN +2023-10-10 14:03:00,8.225,8.225,8.225,8.225,113.0,BVN +2023-10-10 14:02:00,8.215,8.22,8.215,8.215,2748.0,BVN +2023-10-10 14:01:00,8.21,8.21,8.21,8.21,320.0,BVN +2023-10-10 14:00:00,8.21,8.211,8.21,8.211,654.0,BVN +2023-10-10 13:59:00,8.215,8.22,8.215,8.215,731.0,BVN +2023-10-10 13:58:00,8.21,8.21,8.21,8.21,342.0,BVN +2023-10-10 13:57:00,8.21,8.21,8.205,8.21,5442.0,BVN +2023-10-10 13:56:00,8.235,8.235,8.215,8.215,4452.0,BVN +2023-10-10 13:55:00,8.24,8.24,8.235,8.235,4788.0,BVN +2023-10-10 13:54:00,8.245,8.245,8.245,8.245,537.0,BVN +2023-10-10 13:53:00,8.245,8.25,8.245,8.25,301.0,BVN +2023-10-10 13:52:00,8.245,8.25,8.245,8.245,541.0,BVN +2023-10-10 13:50:00,8.245,8.245,8.24,8.24,2025.0,BVN +2023-10-10 13:49:00,8.24,8.245,8.24,8.245,908.0,BVN +2023-10-10 13:48:00,8.23,8.24,8.225,8.24,3417.0,BVN +2023-10-10 13:47:00,8.225,8.225,8.225,8.225,356.0,BVN +2023-10-10 13:44:00,8.24,8.245,8.22,8.22,8373.0,BVN +2023-10-10 13:43:00,8.245,8.245,8.245,8.245,251.0,BVN +2023-10-10 13:40:00,8.24,8.245,8.235,8.245,1345.0,BVN +2023-10-10 13:39:00,8.235,8.235,8.235,8.235,277.0,BVN +2023-10-10 13:37:00,8.23,8.23,8.225,8.225,2198.0,BVN +2023-10-10 13:36:00,8.24,8.24,8.23,8.235,3696.0,BVN +2023-10-10 13:34:00,8.245,8.245,8.24,8.24,1679.0,BVN +2023-10-10 13:33:00,8.245,8.245,8.245,8.245,134.0,BVN +2023-10-10 13:32:00,8.25,8.25,8.245,8.245,1852.0,BVN +2023-10-10 13:31:00,8.25,8.26,8.25,8.26,328.0,BVN +2023-10-10 13:30:00,8.255,8.255,8.255,8.255,633.0,BVN +2023-10-10 13:28:00,8.25,8.255,8.25,8.255,524.0,BVN +2023-10-10 13:27:00,8.24,8.25,8.24,8.25,4498.0,BVN +2023-10-10 13:26:00,8.24,8.24,8.235,8.24,3545.0,BVN +2023-10-10 13:25:00,8.255,8.26,8.245,8.245,8118.0,BVN +2023-10-10 13:24:00,8.255,8.26,8.255,8.255,787.0,BVN +2023-10-10 13:23:00,8.26,8.26,8.255,8.255,254.0,BVN +2023-10-10 13:20:00,8.255,8.255,8.255,8.255,344.0,BVN +2023-10-10 13:19:00,8.255,8.255,8.255,8.255,351.0,BVN +2023-10-10 13:18:00,8.26,8.26,8.26,8.26,254.0,BVN +2023-10-10 13:16:00,8.255,8.255,8.255,8.255,350.0,BVN +2023-10-10 13:15:00,8.26,8.26,8.255,8.255,858.0,BVN +2023-10-10 13:14:00,8.26,8.265,8.26,8.26,1705.0,BVN +2023-10-10 13:13:00,8.26,8.26,8.255,8.26,2182.0,BVN +2023-10-10 13:12:00,8.265,8.265,8.265,8.265,304.0,BVN +2023-10-10 13:11:00,8.27,8.27,8.26,8.265,3380.0,BVN +2023-10-10 13:10:00,8.26,8.278,8.26,8.278,1632.0,BVN +2023-10-10 13:08:00,8.25,8.26,8.25,8.26,671.0,BVN +2023-10-10 13:07:00,8.255,8.258,8.25,8.25,1342.0,BVN +2023-10-10 13:06:00,8.255,8.255,8.255,8.255,548.0,BVN +2023-10-10 13:05:00,8.255,8.255,8.255,8.255,113.0,BVN +2023-10-10 13:04:00,8.25,8.25,8.25,8.25,135.0,BVN +2023-10-10 13:03:00,8.26,8.26,8.26,8.26,163.0,BVN +2023-10-10 13:02:00,8.255,8.255,8.255,8.255,200.0,BVN +2023-10-10 13:01:00,8.255,8.255,8.255,8.255,631.0,BVN +2023-10-10 12:59:00,8.255,8.255,8.255,8.255,300.0,BVN +2023-10-10 12:58:00,8.25,8.25,8.25,8.25,1049.0,BVN +2023-10-10 12:57:00,8.245,8.245,8.245,8.245,223.0,BVN +2023-10-10 12:56:00,8.26,8.26,8.24,8.245,3552.0,BVN +2023-10-10 12:55:00,8.265,8.265,8.265,8.265,174.0,BVN +2023-10-10 12:54:00,8.26,8.26,8.26,8.26,1700.0,BVN +2023-10-10 12:53:00,8.27,8.27,8.27,8.27,133.0,BVN +2023-10-10 12:52:00,8.265,8.265,8.26,8.261,1133.0,BVN +2023-10-10 12:51:00,8.27,8.27,8.265,8.265,4695.0,BVN +2023-10-10 12:50:00,8.28,8.28,8.275,8.278,741.0,BVN +2023-10-10 12:48:00,8.28,8.28,8.28,8.28,133.0,BVN +2023-10-10 12:47:00,8.275,8.275,8.275,8.275,217.0,BVN +2023-10-10 12:46:00,8.275,8.278,8.275,8.278,1230.0,BVN +2023-10-10 12:45:00,8.275,8.275,8.275,8.275,133.0,BVN +2023-10-10 12:44:00,8.275,8.275,8.275,8.275,119.0,BVN +2023-10-10 12:43:00,8.28,8.28,8.275,8.275,473.0,BVN +2023-10-10 12:42:00,8.275,8.275,8.275,8.275,334.0,BVN +2023-10-10 12:41:00,8.275,8.275,8.275,8.275,400.0,BVN +2023-10-10 12:40:00,8.278,8.278,8.275,8.275,364.0,BVN +2023-10-10 12:39:00,8.275,8.275,8.275,8.275,591.0,BVN +2023-10-10 12:38:00,8.27,8.28,8.27,8.275,2384.0,BVN +2023-10-10 12:37:00,8.275,8.275,8.275,8.275,502.0,BVN +2023-10-10 12:36:00,8.275,8.275,8.27,8.27,515.0,BVN +2023-10-10 12:35:00,8.275,8.28,8.275,8.28,778.0,BVN +2023-10-10 12:34:00,8.275,8.275,8.275,8.275,349.0,BVN +2023-10-10 12:33:00,8.28,8.28,8.28,8.28,115.0,BVN +2023-10-10 12:32:00,8.275,8.275,8.275,8.275,188.0,BVN +2023-10-10 12:31:00,8.27,8.275,8.27,8.27,1969.0,BVN +2023-10-10 12:30:00,8.27,8.27,8.26,8.265,3241.0,BVN +2023-10-10 12:29:00,8.265,8.265,8.265,8.265,241.0,BVN +2023-10-10 12:28:00,8.27,8.27,8.27,8.27,134.0,BVN +2023-10-10 12:26:00,8.265,8.265,8.265,8.265,220.0,BVN +2023-10-10 12:23:00,8.265,8.265,8.265,8.265,148.0,BVN +2023-10-10 12:22:00,8.26,8.265,8.26,8.265,617.0,BVN +2023-10-10 12:21:00,8.26,8.265,8.26,8.26,4573.0,BVN +2023-10-10 12:20:00,8.26,8.265,8.26,8.265,1175.0,BVN +2023-10-10 12:19:00,8.255,8.26,8.255,8.26,430.0,BVN +2023-10-10 12:18:00,8.255,8.255,8.255,8.255,421.0,BVN +2023-10-10 12:17:00,8.255,8.26,8.255,8.257,795.0,BVN +2023-10-10 12:14:00,8.255,8.255,8.255,8.255,631.0,BVN +2023-10-10 12:13:00,8.26,8.26,8.26,8.26,142.0,BVN +2023-10-10 12:11:00,8.255,8.255,8.255,8.255,437.0,BVN +2023-10-10 12:10:00,8.26,8.26,8.255,8.255,3599.0,BVN +2023-10-10 12:09:00,8.268,8.268,8.268,8.268,151.0,BVN +2023-10-10 12:08:00,8.265,8.27,8.265,8.27,866.0,BVN +2023-10-10 12:06:00,8.27,8.27,8.27,8.27,215.0,BVN +2023-10-10 12:05:00,8.26,8.265,8.26,8.265,2945.0,BVN +2023-10-10 12:02:00,8.265,8.27,8.265,8.27,1879.0,BVN +2023-10-10 12:01:00,8.27,8.27,8.27,8.27,1241.0,BVN +2023-10-10 12:00:00,8.28,8.28,8.27,8.27,3212.0,BVN +2023-10-10 11:58:00,8.3,8.3,8.285,8.285,2795.0,BVN +2023-10-10 11:57:00,8.29,8.3,8.29,8.3,970.0,BVN +2023-10-10 11:56:00,8.285,8.29,8.285,8.29,1125.0,BVN +2023-10-10 11:55:00,8.29,8.29,8.29,8.29,2283.0,BVN +2023-10-10 11:54:00,8.28,8.29,8.28,8.29,1748.0,BVN +2023-10-10 11:53:00,8.27,8.275,8.27,8.275,1276.0,BVN +2023-10-10 11:52:00,8.265,8.265,8.265,8.265,692.0,BVN +2023-10-10 11:51:00,8.26,8.27,8.26,8.27,1993.0,BVN +2023-10-10 11:50:00,8.26,8.26,8.25,8.25,500.0,BVN +2023-10-10 11:49:00,8.25,8.26,8.25,8.26,2363.0,BVN +2023-10-10 11:48:00,8.255,8.255,8.245,8.245,2164.0,BVN +2023-10-10 11:47:00,8.25,8.25,8.25,8.25,794.0,BVN +2023-10-10 11:46:00,8.24,8.245,8.24,8.245,1027.0,BVN +2023-10-10 11:45:00,8.225,8.23,8.225,8.23,2148.0,BVN +2023-10-10 11:43:00,8.255,8.255,8.23,8.23,7437.0,BVN +2023-10-10 11:42:00,8.26,8.26,8.255,8.255,742.0,BVN +2023-10-10 11:41:00,8.255,8.255,8.255,8.255,883.0,BVN +2023-10-10 11:40:00,8.256,8.256,8.256,8.256,361.0,BVN +2023-10-10 11:39:00,8.255,8.26,8.255,8.26,326.0,BVN +2023-10-10 11:38:00,8.26,8.26,8.26,8.26,2488.0,BVN +2023-10-10 11:37:00,8.24,8.255,8.24,8.255,4046.0,BVN +2023-10-10 11:36:00,8.24,8.24,8.235,8.24,1308.0,BVN +2023-10-10 11:35:00,8.24,8.24,8.24,8.24,781.0,BVN +2023-10-10 11:34:00,8.24,8.24,8.24,8.24,200.0,BVN +2023-10-10 11:33:00,8.215,8.23,8.215,8.22,7469.0,BVN +2023-10-10 11:32:00,8.209,8.22,8.209,8.22,5782.0,BVN +2023-10-10 11:31:00,8.21,8.21,8.21,8.21,237.0,BVN +2023-10-10 11:30:00,8.2,8.2,8.2,8.2,1050.0,BVN +2023-10-10 11:29:00,8.2,8.2,8.2,8.2,846.0,BVN +2023-10-10 11:28:00,8.19,8.19,8.19,8.19,782.0,BVN +2023-10-10 11:27:00,8.185,8.185,8.18,8.185,580.0,BVN +2023-10-10 11:26:00,8.18,8.185,8.18,8.185,947.0,BVN +2023-10-10 11:25:00,8.175,8.175,8.175,8.175,289.0,BVN +2023-10-10 11:24:00,8.17,8.175,8.17,8.175,1565.0,BVN +2023-10-10 11:23:00,8.18,8.18,8.17,8.17,3101.0,BVN +2023-10-10 11:21:00,8.18,8.18,8.18,8.18,754.0,BVN +2023-10-10 11:20:00,8.185,8.185,8.18,8.18,1250.0,BVN +2023-10-10 11:19:00,8.185,8.185,8.185,8.185,868.0,BVN +2023-10-10 11:18:00,8.195,8.195,8.185,8.185,4558.0,BVN +2023-10-10 11:17:00,8.195,8.195,8.195,8.195,767.0,BVN +2023-10-10 11:16:00,8.195,8.195,8.19,8.195,659.0,BVN +2023-10-10 11:15:00,8.2,8.2,8.19,8.2,1715.0,BVN +2023-10-10 11:14:00,8.19,8.19,8.19,8.19,448.0,BVN +2023-10-10 11:13:00,8.19,8.19,8.185,8.185,393.0,BVN +2023-10-10 11:12:00,8.19,8.19,8.19,8.19,3495.0,BVN +2023-10-10 11:11:00,8.185,8.185,8.18,8.18,3668.0,BVN +2023-10-10 11:10:00,8.195,8.195,8.185,8.19,3334.0,BVN +2023-10-10 11:09:00,8.19,8.19,8.19,8.19,145.0,BVN +2023-10-10 11:08:00,8.195,8.195,8.195,8.195,223.0,BVN +2023-10-10 11:07:00,8.194,8.195,8.194,8.195,406.0,BVN +2023-10-10 11:06:00,8.198,8.198,8.19,8.19,217.0,BVN +2023-10-10 11:04:00,8.2,8.2,8.2,8.2,655.0,BVN +2023-10-10 11:03:00,8.19,8.19,8.19,8.19,1542.0,BVN +2023-10-10 11:02:00,8.185,8.185,8.185,8.185,373.0,BVN +2023-10-10 11:01:00,8.188,8.188,8.18,8.18,1026.0,BVN +2023-10-10 11:00:00,8.18,8.18,8.18,8.18,607.0,BVN +2023-10-10 10:59:00,8.17,8.185,8.17,8.185,1478.0,BVN +2023-10-10 10:58:00,8.17,8.17,8.17,8.17,740.0,BVN +2023-10-10 10:56:00,8.16,8.165,8.155,8.165,1582.0,BVN +2023-10-10 10:55:00,8.16,8.16,8.155,8.155,3632.0,BVN +2023-10-10 10:54:00,8.17,8.17,8.17,8.17,558.0,BVN +2023-10-10 10:53:00,8.17,8.17,8.17,8.17,831.0,BVN +2023-10-10 10:52:00,8.17,8.17,8.17,8.17,673.0,BVN +2023-10-10 10:51:00,8.165,8.175,8.16,8.16,2194.0,BVN +2023-10-10 10:50:00,8.17,8.172,8.16,8.16,6175.0,BVN +2023-10-10 10:49:00,8.175,8.175,8.17,8.17,430.0,BVN +2023-10-10 10:47:00,8.178,8.178,8.178,8.178,285.0,BVN +2023-10-10 10:45:00,8.175,8.175,8.17,8.17,921.0,BVN +2023-10-10 10:43:00,8.17,8.175,8.17,8.175,417.0,BVN +2023-10-10 10:42:00,8.16,8.17,8.16,8.17,934.0,BVN +2023-10-10 10:41:00,8.17,8.17,8.16,8.16,1832.0,BVN +2023-10-10 10:40:00,8.17,8.17,8.17,8.17,735.0,BVN +2023-10-10 10:38:00,8.18,8.188,8.175,8.18,1750.0,BVN +2023-10-10 10:37:00,8.18,8.18,8.18,8.18,709.0,BVN +2023-10-10 10:36:00,8.19,8.195,8.19,8.19,2290.0,BVN +2023-10-10 10:35:00,8.19,8.19,8.185,8.185,2745.0,BVN +2023-10-10 10:34:00,8.195,8.195,8.195,8.195,136.0,BVN +2023-10-10 10:33:00,8.2,8.2,8.2,8.2,1237.0,BVN +2023-10-10 10:32:00,8.195,8.2,8.195,8.2,1777.0,BVN +2023-10-10 10:30:00,8.2,8.2,8.19,8.19,4574.0,BVN +2023-10-10 10:28:00,8.2,8.2,8.195,8.2,1117.0,BVN +2023-10-10 10:27:00,8.2,8.2,8.195,8.195,544.0,BVN +2023-10-10 10:26:00,8.19,8.19,8.19,8.19,536.0,BVN +2023-10-10 10:25:00,8.2,8.2,8.2,8.2,2022.0,BVN +2023-10-10 10:24:00,8.21,8.21,8.209,8.209,576.0,BVN +2023-10-10 10:23:00,8.205,8.205,8.205,8.205,431.0,BVN +2023-10-10 10:21:00,8.21,8.21,8.21,8.21,354.0,BVN +2023-10-10 10:20:00,8.21,8.21,8.205,8.205,609.0,BVN +2023-10-10 10:19:00,8.21,8.215,8.21,8.21,1628.0,BVN +2023-10-10 10:18:00,8.21,8.21,8.21,8.21,125.0,BVN +2023-10-10 10:17:00,8.22,8.22,8.21,8.211,1928.0,BVN +2023-10-10 10:16:00,8.22,8.22,8.22,8.22,500.0,BVN +2023-10-10 10:15:00,8.21,8.21,8.21,8.21,710.0,BVN +2023-10-10 10:14:00,8.19,8.2,8.19,8.2,2238.0,BVN +2023-10-10 10:13:00,8.19,8.19,8.19,8.19,2103.0,BVN +2023-10-10 10:12:00,8.195,8.195,8.195,8.195,356.0,BVN +2023-10-10 10:09:00,8.21,8.21,8.195,8.195,3317.0,BVN +2023-10-10 10:08:00,8.22,8.22,8.215,8.215,262.0,BVN +2023-10-10 10:06:00,8.225,8.225,8.215,8.215,346.0,BVN +2023-10-10 10:05:00,8.21,8.22,8.21,8.22,2232.0,BVN +2023-10-10 10:04:00,8.2,8.21,8.2,8.21,1678.0,BVN +2023-10-10 10:03:00,8.22,8.22,8.21,8.22,1752.0,BVN +2023-10-10 10:02:00,8.21,8.225,8.2,8.21,9060.0,BVN +2023-10-10 10:01:00,8.23,8.23,8.215,8.215,1591.0,BVN +2023-10-10 10:00:00,8.235,8.24,8.23,8.23,3312.0,BVN +2023-10-10 09:59:00,8.26,8.26,8.241,8.241,3028.0,BVN +2023-10-10 09:58:00,8.25,8.26,8.25,8.26,665.0,BVN +2023-10-10 09:57:00,8.24,8.245,8.24,8.245,445.0,BVN +2023-10-10 09:56:00,8.24,8.24,8.23,8.24,4714.0,BVN +2023-10-10 09:55:00,8.23,8.25,8.23,8.25,7043.0,BVN +2023-10-10 09:54:00,8.23,8.23,8.23,8.23,226.0,BVN +2023-10-10 09:53:00,8.205,8.21,8.205,8.21,809.0,BVN +2023-10-10 09:52:00,8.22,8.22,8.21,8.21,904.0,BVN +2023-10-10 09:51:00,8.23,8.23,8.22,8.22,2366.0,BVN +2023-10-10 09:50:00,8.235,8.235,8.235,8.235,347.0,BVN +2023-10-10 09:49:00,8.219,8.22,8.215,8.22,2461.0,BVN +2023-10-10 09:48:00,8.21,8.219,8.21,8.219,1146.0,BVN +2023-10-10 09:47:00,8.2,8.22,8.2,8.22,4956.0,BVN +2023-10-10 09:46:00,8.2,8.205,8.2,8.205,2037.0,BVN +2023-10-10 09:45:00,8.19,8.19,8.19,8.19,804.0,BVN +2023-10-10 09:44:00,8.2,8.2,8.185,8.185,1766.0,BVN +2023-10-10 09:43:00,8.185,8.185,8.185,8.185,299.0,BVN +2023-10-10 09:42:00,8.165,8.171,8.16,8.171,1233.0,BVN +2023-10-10 09:41:00,8.18,8.18,8.18,8.18,139.0,BVN +2023-10-10 09:40:00,8.15,8.16,8.146,8.16,2519.0,BVN +2023-10-10 09:39:00,8.13,8.15,8.12,8.15,6984.0,BVN +2023-10-10 09:38:00,8.15,8.15,8.135,8.135,5644.0,BVN +2023-10-10 09:37:00,8.15,8.16,8.13,8.14,11130.0,BVN +2023-10-10 09:36:00,8.2,8.2,8.145,8.165,2107.0,BVN +2023-10-10 09:35:00,8.23,8.23,8.2,8.2,1754.0,BVN +2023-10-10 09:34:00,8.26,8.26,8.25,8.25,303.0,BVN +2023-10-10 09:33:00,8.26,8.26,8.24,8.25,956.0,BVN +2023-10-10 09:32:00,8.27,8.29,8.26,8.26,5081.0,BVN +2023-10-10 09:31:00,8.25,8.25,8.25,8.25,472.0,BVN +2023-10-10 09:30:00,8.3,8.3,8.3,8.3,3598.0,BVN +2023-10-09 19:00:00,8.25,8.25,8.25,8.25,51015.0,BVN +2023-10-09 18:30:00,8.25,8.25,8.25,8.25,51015.0,BVN +2023-10-09 16:18:00,8.329,8.329,8.329,8.329,20000.0,BVN +2023-10-09 16:10:00,8.25,8.25,8.25,8.25,51015.0,BVN +2023-10-09 16:01:00,8.25,8.25,8.25,8.25,167.0,BVN +2023-10-09 16:00:00,8.25,8.25,8.245,8.25,102375.0,BVN +2023-10-09 15:59:00,8.26,8.26,8.24,8.25,24381.0,BVN +2023-10-09 15:58:00,8.235,8.26,8.23,8.255,19358.0,BVN +2023-10-09 15:57:00,8.24,8.241,8.23,8.235,14808.0,BVN +2023-10-09 15:56:00,8.241,8.25,8.23,8.241,16539.0,BVN +2023-10-09 15:55:00,8.24,8.245,8.231,8.24,21559.0,BVN +2023-10-09 15:54:00,8.245,8.25,8.24,8.241,2554.0,BVN +2023-10-09 15:53:00,8.245,8.25,8.24,8.241,2788.0,BVN +2023-10-09 15:52:00,8.24,8.245,8.24,8.245,6091.0,BVN +2023-10-09 15:51:00,8.25,8.251,8.241,8.25,7178.0,BVN +2023-10-09 15:50:00,8.25,8.251,8.25,8.25,9487.0,BVN +2023-10-09 15:47:00,8.25,8.26,8.245,8.255,15593.0,BVN +2023-10-09 15:46:00,8.265,8.265,8.25,8.25,4638.0,BVN +2023-10-09 15:45:00,8.265,8.27,8.265,8.27,2784.0,BVN +2023-10-09 15:43:00,8.26,8.275,8.26,8.27,9753.0,BVN +2023-10-09 15:42:00,8.275,8.275,8.27,8.27,3822.0,BVN +2023-10-09 15:41:00,8.29,8.29,8.275,8.275,4586.0,BVN +2023-10-09 15:40:00,8.295,8.295,8.29,8.295,3900.0,BVN +2023-10-09 15:39:00,8.3,8.3,8.29,8.29,3014.0,BVN +2023-10-09 15:38:00,8.295,8.295,8.29,8.29,2201.0,BVN +2023-10-09 15:37:00,8.295,8.3,8.295,8.3,4469.0,BVN +2023-10-09 15:36:00,8.3,8.3,8.29,8.29,1680.0,BVN +2023-10-09 15:34:00,8.31,8.31,8.29,8.29,6243.0,BVN +2023-10-09 15:33:00,8.31,8.315,8.31,8.315,346.0,BVN +2023-10-09 15:32:00,8.31,8.31,8.31,8.31,100.0,BVN +2023-10-09 15:31:00,8.315,8.315,8.315,8.315,212.0,BVN +2023-10-09 15:30:00,8.335,8.335,8.32,8.32,6537.0,BVN +2023-10-09 15:29:00,8.335,8.335,8.335,8.335,210.0,BVN +2023-10-09 15:28:00,8.335,8.335,8.335,8.335,100.0,BVN +2023-10-09 15:27:00,8.335,8.335,8.335,8.335,302.0,BVN +2023-10-09 15:26:00,8.35,8.35,8.335,8.335,15011.0,BVN +2023-10-09 15:25:00,8.35,8.355,8.345,8.355,6924.0,BVN +2023-10-09 15:24:00,8.35,8.35,8.345,8.345,2138.0,BVN +2023-10-09 15:21:00,8.355,8.355,8.355,8.355,400.0,BVN +2023-10-09 15:20:00,8.36,8.36,8.35,8.35,1055.0,BVN +2023-10-09 15:19:00,8.35,8.35,8.35,8.35,645.0,BVN +2023-10-09 15:18:00,8.355,8.355,8.35,8.35,435.0,BVN +2023-10-09 15:17:00,8.355,8.355,8.35,8.35,200.0,BVN +2023-10-09 15:16:00,8.355,8.355,8.35,8.35,340.0,BVN +2023-10-09 15:15:00,8.35,8.352,8.35,8.35,1838.0,BVN +2023-10-09 15:14:00,8.36,8.36,8.35,8.35,3917.0,BVN +2023-10-09 15:13:00,8.365,8.365,8.365,8.365,108.0,BVN +2023-10-09 15:12:00,8.365,8.365,8.365,8.365,282.0,BVN +2023-10-09 15:09:00,8.365,8.365,8.365,8.365,139.0,BVN +2023-10-09 15:08:00,8.365,8.365,8.365,8.365,116.0,BVN +2023-10-09 15:07:00,8.365,8.365,8.365,8.365,200.0,BVN +2023-10-09 15:06:00,8.365,8.365,8.365,8.365,933.0,BVN +2023-10-09 15:05:00,8.365,8.37,8.365,8.37,1920.0,BVN +2023-10-09 15:04:00,8.365,8.365,8.365,8.365,100.0,BVN +2023-10-09 15:03:00,8.365,8.37,8.365,8.365,336.0,BVN +2023-10-09 15:02:00,8.36,8.36,8.36,8.36,878.0,BVN +2023-10-09 15:01:00,8.36,8.365,8.35,8.361,7812.0,BVN +2023-10-09 15:00:00,8.37,8.37,8.36,8.36,715.0,BVN +2023-10-09 14:58:00,8.37,8.37,8.37,8.37,200.0,BVN +2023-10-09 14:57:00,8.36,8.36,8.36,8.36,501.0,BVN +2023-10-09 14:56:00,8.365,8.365,8.365,8.365,304.0,BVN +2023-10-09 14:55:00,8.36,8.365,8.36,8.365,3132.0,BVN +2023-10-09 14:54:00,8.355,8.355,8.355,8.355,200.0,BVN +2023-10-09 14:53:00,8.36,8.36,8.36,8.36,415.0,BVN +2023-10-09 14:52:00,8.355,8.36,8.355,8.36,300.0,BVN +2023-10-09 14:51:00,8.36,8.36,8.36,8.36,249.0,BVN +2023-10-09 14:50:00,8.36,8.36,8.36,8.36,100.0,BVN +2023-10-09 14:48:00,8.36,8.36,8.36,8.36,250.0,BVN +2023-10-09 14:47:00,8.355,8.355,8.355,8.355,147.0,BVN +2023-10-09 14:46:00,8.355,8.355,8.355,8.355,291.0,BVN +2023-10-09 14:44:00,8.36,8.36,8.36,8.36,200.0,BVN +2023-10-09 14:43:00,8.36,8.36,8.355,8.355,461.0,BVN +2023-10-09 14:42:00,8.355,8.355,8.355,8.355,132.0,BVN +2023-10-09 14:40:00,8.355,8.355,8.355,8.355,346.0,BVN +2023-10-09 14:39:00,8.355,8.36,8.355,8.355,802.0,BVN +2023-10-09 14:38:00,8.36,8.36,8.36,8.36,101.0,BVN +2023-10-09 14:37:00,8.355,8.355,8.355,8.355,116.0,BVN +2023-10-09 14:36:00,8.35,8.35,8.35,8.35,104.0,BVN +2023-10-09 14:35:00,8.355,8.355,8.355,8.355,101.0,BVN +2023-10-09 14:34:00,8.355,8.355,8.355,8.355,701.0,BVN +2023-10-09 14:33:00,8.355,8.36,8.355,8.36,300.0,BVN +2023-10-09 14:31:00,8.36,8.36,8.35,8.358,400.0,BVN +2023-10-09 14:29:00,8.355,8.355,8.355,8.355,182.0,BVN +2023-10-09 14:28:00,8.35,8.36,8.35,8.355,3056.0,BVN +2023-10-09 14:27:00,8.35,8.35,8.35,8.35,200.0,BVN +2023-10-09 14:24:00,8.35,8.35,8.34,8.34,312.0,BVN +2023-10-09 14:23:00,8.35,8.35,8.35,8.35,115.0,BVN +2023-10-09 14:22:00,8.35,8.35,8.35,8.35,167.0,BVN +2023-10-09 14:21:00,8.35,8.35,8.345,8.345,395.0,BVN +2023-10-09 14:20:00,8.345,8.345,8.345,8.345,505.0,BVN +2023-10-09 14:19:00,8.34,8.345,8.34,8.34,1765.0,BVN +2023-10-09 14:17:00,8.34,8.34,8.34,8.34,585.0,BVN +2023-10-09 14:16:00,8.34,8.34,8.34,8.34,182.0,BVN +2023-10-09 14:15:00,8.345,8.345,8.345,8.345,500.0,BVN +2023-10-09 14:14:00,8.345,8.345,8.345,8.345,100.0,BVN +2023-10-09 14:13:00,8.341,8.341,8.341,8.341,1077.0,BVN +2023-10-09 14:12:00,8.345,8.345,8.345,8.345,325.0,BVN +2023-10-09 14:11:00,8.358,8.358,8.35,8.35,3999.0,BVN +2023-10-09 14:10:00,8.35,8.355,8.345,8.35,3301.0,BVN +2023-10-09 14:08:00,8.345,8.345,8.345,8.345,100.0,BVN +2023-10-09 14:07:00,8.345,8.345,8.34,8.341,4028.0,BVN +2023-10-09 14:05:00,8.35,8.35,8.35,8.35,159.0,BVN +2023-10-09 14:04:00,8.345,8.345,8.345,8.345,300.0,BVN +2023-10-09 14:03:00,8.345,8.345,8.345,8.345,540.0,BVN +2023-10-09 14:00:00,8.34,8.34,8.34,8.34,4841.0,BVN +2023-10-09 13:59:00,8.345,8.35,8.345,8.35,3826.0,BVN +2023-10-09 13:58:00,8.36,8.36,8.345,8.345,7833.0,BVN +2023-10-09 13:56:00,8.365,8.365,8.365,8.365,129.0,BVN +2023-10-09 13:55:00,8.37,8.37,8.37,8.37,1443.0,BVN +2023-10-09 13:54:00,8.38,8.38,8.38,8.38,722.0,BVN +2023-10-09 13:53:00,8.375,8.375,8.375,8.375,1107.0,BVN +2023-10-09 13:52:00,8.38,8.38,8.375,8.375,1470.0,BVN +2023-10-09 13:51:00,8.379,8.385,8.379,8.385,3152.0,BVN +2023-10-09 13:50:00,8.376,8.376,8.376,8.376,1061.0,BVN +2023-10-09 13:49:00,8.38,8.38,8.38,8.38,137.0,BVN +2023-10-09 13:46:00,8.38,8.38,8.38,8.38,1509.0,BVN +2023-10-09 13:45:00,8.38,8.385,8.38,8.385,902.0,BVN +2023-10-09 13:44:00,8.385,8.39,8.38,8.38,3644.0,BVN +2023-10-09 13:43:00,8.38,8.385,8.38,8.385,377.0,BVN +2023-10-09 13:42:00,8.38,8.38,8.38,8.38,253.0,BVN +2023-10-09 13:41:00,8.375,8.38,8.375,8.38,505.0,BVN +2023-10-09 13:40:00,8.37,8.375,8.37,8.375,1393.0,BVN +2023-10-09 13:39:00,8.37,8.37,8.37,8.37,428.0,BVN +2023-10-09 13:38:00,8.37,8.37,8.365,8.365,300.0,BVN +2023-10-09 13:37:00,8.365,8.365,8.365,8.365,101.0,BVN +2023-10-09 13:36:00,8.36,8.36,8.36,8.36,1399.0,BVN +2023-10-09 13:34:00,8.36,8.36,8.36,8.36,204.0,BVN +2023-10-09 13:33:00,8.355,8.355,8.355,8.355,952.0,BVN +2023-10-09 13:32:00,8.355,8.355,8.355,8.355,271.0,BVN +2023-10-09 13:30:00,8.35,8.355,8.345,8.355,1413.0,BVN +2023-10-09 13:28:00,8.345,8.345,8.345,8.345,305.0,BVN +2023-10-09 13:27:00,8.345,8.345,8.345,8.345,233.0,BVN +2023-10-09 13:26:00,8.345,8.345,8.345,8.345,106.0,BVN +2023-10-09 13:25:00,8.345,8.345,8.345,8.345,232.0,BVN +2023-10-09 13:22:00,8.345,8.345,8.345,8.345,334.0,BVN +2023-10-09 13:21:00,8.34,8.345,8.34,8.345,489.0,BVN +2023-10-09 13:20:00,8.34,8.34,8.34,8.34,161.0,BVN +2023-10-09 13:19:00,8.345,8.345,8.345,8.345,104.0,BVN +2023-10-09 13:18:00,8.345,8.345,8.345,8.345,200.0,BVN +2023-10-09 13:17:00,8.345,8.345,8.34,8.34,521.0,BVN +2023-10-09 13:16:00,8.345,8.345,8.345,8.345,299.0,BVN +2023-10-09 13:15:00,8.345,8.35,8.345,8.35,887.0,BVN +2023-10-09 13:14:00,8.345,8.345,8.345,8.345,500.0,BVN +2023-10-09 13:13:00,8.345,8.345,8.34,8.345,4619.0,BVN +2023-10-09 13:12:00,8.34,8.34,8.34,8.34,131.0,BVN +2023-10-09 13:10:00,8.346,8.346,8.346,8.346,400.0,BVN +2023-10-09 13:09:00,8.35,8.355,8.35,8.35,2501.0,BVN +2023-10-09 13:07:00,8.35,8.35,8.35,8.35,209.0,BVN +2023-10-09 13:05:00,8.35,8.35,8.35,8.35,200.0,BVN +2023-10-09 13:04:00,8.35,8.35,8.35,8.35,200.0,BVN +2023-10-09 13:03:00,8.35,8.35,8.345,8.345,500.0,BVN +2023-10-09 13:01:00,8.345,8.35,8.345,8.35,251.0,BVN +2023-10-09 13:00:00,8.345,8.345,8.345,8.345,245.0,BVN +2023-10-09 12:59:00,8.345,8.345,8.345,8.345,515.0,BVN +2023-10-09 12:56:00,8.348,8.35,8.348,8.35,630.0,BVN +2023-10-09 12:55:00,8.35,8.35,8.345,8.348,1500.0,BVN +2023-10-09 12:54:00,8.34,8.345,8.34,8.34,1392.0,BVN +2023-10-09 12:53:00,8.33,8.33,8.33,8.33,3306.0,BVN +2023-10-09 12:48:00,8.34,8.34,8.335,8.335,2096.0,BVN +2023-10-09 12:47:00,8.34,8.345,8.34,8.34,800.0,BVN +2023-10-09 12:46:00,8.34,8.34,8.34,8.34,400.0,BVN +2023-10-09 12:45:00,8.335,8.335,8.335,8.335,100.0,BVN +2023-10-09 12:44:00,8.33,8.335,8.33,8.335,200.0,BVN +2023-10-09 12:43:00,8.33,8.33,8.33,8.33,201.0,BVN +2023-10-09 12:42:00,8.33,8.335,8.33,8.33,3217.0,BVN +2023-10-09 12:41:00,8.32,8.33,8.32,8.33,1719.0,BVN +2023-10-09 12:40:00,8.345,8.345,8.325,8.325,9374.0,BVN +2023-10-09 12:39:00,8.35,8.35,8.345,8.345,300.0,BVN +2023-10-09 12:38:00,8.345,8.35,8.345,8.345,615.0,BVN +2023-10-09 12:37:00,8.35,8.35,8.345,8.345,553.0,BVN +2023-10-09 12:36:00,8.35,8.35,8.345,8.345,1284.0,BVN +2023-10-09 12:35:00,8.345,8.345,8.345,8.345,1192.0,BVN +2023-10-09 12:32:00,8.345,8.345,8.345,8.345,377.0,BVN +2023-10-09 12:31:00,8.345,8.345,8.345,8.345,700.0,BVN +2023-10-09 12:30:00,8.345,8.345,8.345,8.345,191.0,BVN +2023-10-09 12:29:00,8.345,8.345,8.345,8.345,301.0,BVN +2023-10-09 12:28:00,8.345,8.345,8.345,8.345,279.0,BVN +2023-10-09 12:27:00,8.35,8.35,8.345,8.345,300.0,BVN +2023-10-09 12:26:00,8.34,8.34,8.34,8.34,1782.0,BVN +2023-10-09 12:25:00,8.33,8.335,8.33,8.335,907.0,BVN +2023-10-09 12:24:00,8.335,8.335,8.335,8.335,101.0,BVN +2023-10-09 12:23:00,8.331,8.331,8.331,8.331,942.0,BVN +2023-10-09 12:22:00,8.33,8.331,8.33,8.331,1100.0,BVN +2023-10-09 12:20:00,8.335,8.34,8.335,8.34,6550.0,BVN +2023-10-09 12:19:00,8.335,8.335,8.335,8.335,384.0,BVN +2023-10-09 12:18:00,8.335,8.335,8.33,8.335,6040.0,BVN +2023-10-09 12:17:00,8.33,8.33,8.33,8.33,3157.0,BVN +2023-10-09 12:16:00,8.36,8.36,8.34,8.34,6654.0,BVN +2023-10-09 12:15:00,8.365,8.365,8.36,8.36,1215.0,BVN +2023-10-09 12:14:00,8.365,8.365,8.365,8.365,264.0,BVN +2023-10-09 12:13:00,8.37,8.37,8.365,8.365,4641.0,BVN +2023-10-09 12:12:00,8.375,8.375,8.375,8.375,119.0,BVN +2023-10-09 12:07:00,8.375,8.375,8.375,8.375,204.0,BVN +2023-10-09 12:04:00,8.37,8.375,8.37,8.375,2118.0,BVN +2023-10-09 12:03:00,8.365,8.365,8.365,8.365,105.0,BVN +2023-10-09 12:02:00,8.39,8.39,8.365,8.365,6877.0,BVN +2023-10-09 12:01:00,8.38,8.38,8.38,8.38,718.0,BVN +2023-10-09 12:00:00,8.385,8.385,8.38,8.381,1617.0,BVN +2023-10-09 11:59:00,8.385,8.39,8.38,8.385,830.0,BVN +2023-10-09 11:58:00,8.389,8.39,8.389,8.39,314.0,BVN +2023-10-09 11:57:00,8.385,8.385,8.385,8.385,1506.0,BVN +2023-10-09 11:55:00,8.38,8.39,8.38,8.39,2404.0,BVN +2023-10-09 11:52:00,8.389,8.389,8.389,8.389,112.0,BVN +2023-10-09 11:51:00,8.38,8.385,8.38,8.385,2214.0,BVN +2023-10-09 11:50:00,8.38,8.38,8.38,8.38,341.0,BVN +2023-10-09 11:49:00,8.38,8.38,8.38,8.38,680.0,BVN +2023-10-09 11:48:00,8.375,8.375,8.375,8.375,383.0,BVN +2023-10-09 11:47:00,8.375,8.38,8.375,8.375,830.0,BVN +2023-10-09 11:46:00,8.375,8.375,8.37,8.375,1233.0,BVN +2023-10-09 11:45:00,8.375,8.38,8.375,8.38,340.0,BVN +2023-10-09 11:44:00,8.365,8.375,8.365,8.375,2360.0,BVN +2023-10-09 11:43:00,8.365,8.365,8.365,8.365,300.0,BVN +2023-10-09 11:42:00,8.365,8.365,8.365,8.365,163.0,BVN +2023-10-09 11:41:00,8.365,8.37,8.365,8.37,405.0,BVN +2023-10-09 11:40:00,8.365,8.365,8.365,8.365,1506.0,BVN +2023-10-09 11:38:00,8.365,8.365,8.365,8.365,479.0,BVN +2023-10-09 11:36:00,8.36,8.361,8.36,8.361,1000.0,BVN +2023-10-09 11:35:00,8.37,8.37,8.365,8.365,4061.0,BVN +2023-10-09 11:32:00,8.365,8.365,8.365,8.365,287.0,BVN +2023-10-09 11:31:00,8.385,8.385,8.36,8.36,7984.0,BVN +2023-10-09 11:30:00,8.385,8.385,8.385,8.385,696.0,BVN +2023-10-09 11:29:00,8.38,8.385,8.38,8.385,2216.0,BVN +2023-10-09 11:27:00,8.385,8.385,8.38,8.38,5130.0,BVN +2023-10-09 11:26:00,8.385,8.385,8.385,8.385,873.0,BVN +2023-10-09 11:25:00,8.385,8.385,8.385,8.385,200.0,BVN +2023-10-09 11:24:00,8.385,8.385,8.385,8.385,700.0,BVN +2023-10-09 11:23:00,8.39,8.39,8.39,8.39,105.0,BVN +2023-10-09 11:22:00,8.385,8.39,8.385,8.39,913.0,BVN +2023-10-09 11:20:00,8.385,8.39,8.385,8.39,1744.0,BVN +2023-10-09 11:19:00,8.375,8.38,8.375,8.38,1417.0,BVN +2023-10-09 11:18:00,8.375,8.375,8.375,8.375,595.0,BVN +2023-10-09 11:17:00,8.375,8.375,8.375,8.375,107.0,BVN +2023-10-09 11:16:00,8.375,8.38,8.375,8.375,1608.0,BVN +2023-10-09 11:15:00,8.37,8.38,8.37,8.375,2139.0,BVN +2023-10-09 11:13:00,8.37,8.37,8.37,8.37,132.0,BVN +2023-10-09 11:12:00,8.355,8.36,8.355,8.355,3205.0,BVN +2023-10-09 11:11:00,8.355,8.355,8.35,8.35,392.0,BVN +2023-10-09 11:10:00,8.35,8.355,8.35,8.355,980.0,BVN +2023-10-09 11:08:00,8.34,8.34,8.34,8.34,352.0,BVN +2023-10-09 11:07:00,8.34,8.34,8.34,8.34,1715.0,BVN +2023-10-09 11:06:00,8.34,8.34,8.34,8.34,360.0,BVN +2023-10-09 11:05:00,8.335,8.34,8.335,8.335,766.0,BVN +2023-10-09 11:04:00,8.33,8.33,8.33,8.33,2260.0,BVN +2023-10-09 11:03:00,8.33,8.33,8.33,8.33,105.0,BVN +2023-10-09 11:02:00,8.32,8.32,8.315,8.32,5335.0,BVN +2023-10-09 10:59:00,8.32,8.32,8.32,8.32,1247.0,BVN +2023-10-09 10:57:00,8.32,8.32,8.32,8.32,245.0,BVN +2023-10-09 10:56:00,8.32,8.32,8.32,8.32,337.0,BVN +2023-10-09 10:54:00,8.315,8.315,8.31,8.31,332.0,BVN +2023-10-09 10:53:00,8.31,8.31,8.31,8.31,2020.0,BVN +2023-10-09 10:52:00,8.315,8.315,8.3,8.31,6896.0,BVN +2023-10-09 10:51:00,8.315,8.315,8.315,8.315,135.0,BVN +2023-10-09 10:50:00,8.315,8.315,8.315,8.315,231.0,BVN +2023-10-09 10:49:00,8.315,8.315,8.31,8.31,5917.0,BVN +2023-10-09 10:47:00,8.325,8.325,8.32,8.32,3503.0,BVN +2023-10-09 10:46:00,8.325,8.33,8.325,8.325,1413.0,BVN +2023-10-09 10:45:00,8.32,8.33,8.32,8.33,2349.0,BVN +2023-10-09 10:43:00,8.305,8.315,8.305,8.315,2407.0,BVN +2023-10-09 10:42:00,8.31,8.31,8.31,8.31,113.0,BVN +2023-10-09 10:41:00,8.295,8.305,8.295,8.305,1662.0,BVN +2023-10-09 10:40:00,8.295,8.3,8.295,8.295,1032.0,BVN +2023-10-09 10:38:00,8.292,8.292,8.292,8.292,231.0,BVN +2023-10-09 10:37:00,8.29,8.29,8.29,8.29,808.0,BVN +2023-10-09 10:36:00,8.3,8.3,8.3,8.3,107.0,BVN +2023-10-09 10:35:00,8.29,8.29,8.29,8.29,470.0,BVN +2023-10-09 10:33:00,8.3,8.3,8.3,8.3,233.0,BVN +2023-10-09 10:32:00,8.29,8.29,8.29,8.29,174.0,BVN +2023-10-09 10:30:00,8.29,8.29,8.29,8.29,120.0,BVN +2023-10-09 10:29:00,8.31,8.31,8.29,8.29,14561.0,BVN +2023-10-09 10:28:00,8.315,8.315,8.315,8.315,144.0,BVN +2023-10-09 10:27:00,8.31,8.315,8.31,8.315,2045.0,BVN +2023-10-09 10:26:00,8.3,8.31,8.3,8.31,1144.0,BVN +2023-10-09 10:25:00,8.29,8.3,8.29,8.3,2243.0,BVN +2023-10-09 10:24:00,8.285,8.285,8.285,8.285,276.0,BVN +2023-10-09 10:23:00,8.285,8.285,8.285,8.285,774.0,BVN +2023-10-09 10:22:00,8.28,8.28,8.28,8.28,139.0,BVN +2023-10-09 10:21:00,8.28,8.285,8.28,8.285,332.0,BVN +2023-10-09 10:20:00,8.29,8.29,8.29,8.29,263.0,BVN +2023-10-09 10:19:00,8.28,8.29,8.28,8.29,2451.0,BVN +2023-10-09 10:18:00,8.28,8.28,8.28,8.28,188.0,BVN +2023-10-09 10:17:00,8.28,8.28,8.28,8.28,416.0,BVN +2023-10-09 10:16:00,8.27,8.27,8.27,8.27,212.0,BVN +2023-10-09 10:15:00,8.29,8.29,8.27,8.275,10034.0,BVN +2023-10-09 10:14:00,8.29,8.29,8.285,8.29,637.0,BVN +2023-10-09 10:13:00,8.285,8.285,8.285,8.285,227.0,BVN +2023-10-09 10:12:00,8.29,8.29,8.29,8.29,122.0,BVN +2023-10-09 10:09:00,8.29,8.29,8.285,8.285,1545.0,BVN +2023-10-09 10:08:00,8.285,8.285,8.285,8.285,272.0,BVN +2023-10-09 10:07:00,8.29,8.29,8.29,8.29,134.0,BVN +2023-10-09 10:06:00,8.28,8.285,8.28,8.28,2799.0,BVN +2023-10-09 10:05:00,8.27,8.28,8.27,8.27,9486.0,BVN +2023-10-09 10:04:00,8.27,8.275,8.27,8.27,749.0,BVN +2023-10-09 10:03:00,8.27,8.27,8.27,8.27,305.0,BVN +2023-10-09 10:02:00,8.265,8.265,8.265,8.265,365.0,BVN +2023-10-09 10:01:00,8.265,8.265,8.265,8.265,868.0,BVN +2023-10-09 09:59:00,8.265,8.27,8.265,8.27,1470.0,BVN +2023-10-09 09:58:00,8.27,8.27,8.26,8.26,1217.0,BVN +2023-10-09 09:57:00,8.27,8.27,8.269,8.27,3938.0,BVN +2023-10-09 09:55:00,8.27,8.27,8.27,8.27,200.0,BVN +2023-10-09 09:53:00,8.258,8.28,8.258,8.28,3419.0,BVN +2023-10-09 09:52:00,8.26,8.26,8.26,8.26,130.0,BVN +2023-10-09 09:51:00,8.24,8.255,8.24,8.255,1243.0,BVN +2023-10-09 09:50:00,8.25,8.25,8.235,8.235,2825.0,BVN +2023-10-09 09:49:00,8.24,8.26,8.24,8.25,2291.0,BVN +2023-10-09 09:48:00,8.23,8.235,8.23,8.235,600.0,BVN +2023-10-09 09:47:00,8.26,8.26,8.23,8.23,901.0,BVN +2023-10-09 09:46:00,8.28,8.29,8.25,8.25,4452.0,BVN +2023-10-09 09:45:00,8.285,8.29,8.28,8.28,4616.0,BVN +2023-10-09 09:44:00,8.28,8.29,8.28,8.29,1069.0,BVN +2023-10-09 09:43:00,8.27,8.275,8.27,8.275,513.0,BVN +2023-10-09 09:42:00,8.266,8.28,8.26,8.26,8022.0,BVN +2023-10-09 09:41:00,8.266,8.266,8.266,8.266,1036.0,BVN +2023-10-09 09:40:00,8.266,8.27,8.26,8.266,5899.0,BVN +2023-10-09 09:39:00,8.27,8.27,8.27,8.27,288.0,BVN +2023-10-09 09:38:00,8.26,8.26,8.255,8.255,1265.0,BVN +2023-10-09 09:37:00,8.255,8.255,8.255,8.255,119.0,BVN +2023-10-09 09:35:00,8.25,8.25,8.25,8.25,106.0,BVN +2023-10-09 09:34:00,8.275,8.275,8.255,8.255,2498.0,BVN +2023-10-09 09:33:00,8.26,8.28,8.255,8.28,1440.0,BVN +2023-10-09 09:32:00,8.24,8.26,8.24,8.26,1215.0,BVN +2023-10-09 09:31:00,8.275,8.275,8.275,8.275,500.0,BVN +2023-10-09 09:30:00,8.23,8.275,8.23,8.275,3850.0,BVN +2023-10-09 08:58:00,8.34,8.34,8.34,8.34,35.0,BVN +2023-10-06 19:00:00,8.12,8.12,8.12,8.12,52092.0,BVN +2023-10-06 18:30:00,8.12,8.12,8.12,8.12,52092.0,BVN +2023-10-06 16:10:00,8.12,8.12,8.12,8.12,52092.0,BVN +2023-10-06 16:02:00,8.12,8.12,8.12,8.12,2352.0,BVN +2023-10-06 16:01:00,8.12,8.12,8.12,8.12,449.0,BVN +2023-10-06 16:00:00,8.12,8.125,8.12,8.12,105724.0,BVN +2023-10-06 15:59:00,8.135,8.15,8.12,8.12,35850.0,BVN +2023-10-06 15:58:00,8.145,8.15,8.13,8.14,28769.0,BVN +2023-10-06 15:57:00,8.14,8.15,8.14,8.145,17097.0,BVN +2023-10-06 15:56:00,8.125,8.14,8.12,8.14,33850.0,BVN +2023-10-06 15:55:00,8.12,8.13,8.12,8.12,19025.0,BVN +2023-10-06 15:54:00,8.13,8.135,8.12,8.12,22538.0,BVN +2023-10-06 15:53:00,8.135,8.14,8.13,8.135,7447.0,BVN +2023-10-06 15:52:00,8.13,8.135,8.13,8.131,6805.0,BVN +2023-10-06 15:51:00,8.15,8.155,8.13,8.131,19937.0,BVN +2023-10-06 15:50:00,8.15,8.155,8.15,8.15,3833.0,BVN +2023-10-06 15:49:00,8.15,8.155,8.15,8.15,2758.0,BVN +2023-10-06 15:48:00,8.15,8.152,8.15,8.15,4846.0,BVN +2023-10-06 15:47:00,8.16,8.16,8.15,8.15,1051.0,BVN +2023-10-06 15:46:00,8.15,8.16,8.15,8.155,5104.0,BVN +2023-10-06 15:45:00,8.15,8.155,8.15,8.15,3126.0,BVN +2023-10-06 15:44:00,8.155,8.155,8.15,8.15,1327.0,BVN +2023-10-06 15:43:00,8.15,8.15,8.15,8.15,687.0,BVN +2023-10-06 15:42:00,8.16,8.165,8.15,8.15,12184.0,BVN +2023-10-06 15:41:00,8.16,8.165,8.16,8.165,381.0,BVN +2023-10-06 15:40:00,8.165,8.165,8.16,8.165,796.0,BVN +2023-10-06 15:39:00,8.162,8.162,8.16,8.16,557.0,BVN +2023-10-06 15:38:00,8.16,8.165,8.16,8.165,1625.0,BVN +2023-10-06 15:36:00,8.16,8.165,8.16,8.16,4269.0,BVN +2023-10-06 15:35:00,8.155,8.155,8.155,8.155,466.0,BVN +2023-10-06 15:34:00,8.15,8.15,8.15,8.15,100.0,BVN +2023-10-06 15:33:00,8.15,8.155,8.14,8.15,16626.0,BVN +2023-10-06 15:32:00,8.155,8.155,8.15,8.15,477.0,BVN +2023-10-06 15:31:00,8.16,8.16,8.155,8.155,2161.0,BVN +2023-10-06 15:30:00,8.16,8.161,8.16,8.161,3845.0,BVN +2023-10-06 15:29:00,8.155,8.16,8.153,8.155,2040.0,BVN +2023-10-06 15:28:00,8.15,8.15,8.15,8.15,627.0,BVN +2023-10-06 15:27:00,8.15,8.15,8.15,8.15,400.0,BVN +2023-10-06 15:26:00,8.16,8.162,8.15,8.15,8172.0,BVN +2023-10-06 15:25:00,8.165,8.165,8.165,8.165,546.0,BVN +2023-10-06 15:24:00,8.165,8.165,8.165,8.165,121.0,BVN +2023-10-06 15:23:00,8.165,8.165,8.165,8.165,101.0,BVN +2023-10-06 15:22:00,8.155,8.165,8.155,8.165,3358.0,BVN +2023-10-06 15:21:00,8.155,8.155,8.155,8.155,657.0,BVN +2023-10-06 15:20:00,8.157,8.157,8.157,8.157,478.0,BVN +2023-10-06 15:19:00,8.155,8.155,8.155,8.155,391.0,BVN +2023-10-06 15:18:00,8.16,8.16,8.155,8.16,1058.0,BVN +2023-10-06 15:17:00,8.16,8.16,8.16,8.16,684.0,BVN +2023-10-06 15:16:00,8.155,8.16,8.155,8.16,2236.0,BVN +2023-10-06 15:15:00,8.16,8.16,8.155,8.155,1942.0,BVN +2023-10-06 15:14:00,8.15,8.16,8.15,8.16,4424.0,BVN +2023-10-06 15:13:00,8.145,8.145,8.145,8.145,325.0,BVN +2023-10-06 15:12:00,8.145,8.148,8.145,8.148,2269.0,BVN +2023-10-06 15:11:00,8.16,8.16,8.145,8.145,6418.0,BVN +2023-10-06 15:09:00,8.16,8.16,8.16,8.16,2195.0,BVN +2023-10-06 15:08:00,8.15,8.15,8.15,8.15,210.0,BVN +2023-10-06 15:07:00,8.16,8.16,8.155,8.155,1065.0,BVN +2023-10-06 15:06:00,8.16,8.165,8.16,8.165,1985.0,BVN +2023-10-06 15:04:00,8.155,8.155,8.155,8.155,331.0,BVN +2023-10-06 15:03:00,8.16,8.16,8.155,8.155,1459.0,BVN +2023-10-06 15:02:00,8.165,8.165,8.165,8.165,2408.0,BVN +2023-10-06 15:00:00,8.17,8.17,8.165,8.165,600.0,BVN +2023-10-06 14:59:00,8.161,8.161,8.16,8.16,1364.0,BVN +2023-10-06 14:58:00,8.155,8.165,8.155,8.165,4832.0,BVN +2023-10-06 14:57:00,8.165,8.165,8.15,8.15,3160.0,BVN +2023-10-06 14:56:00,8.17,8.17,8.163,8.165,2038.0,BVN +2023-10-06 14:55:00,8.175,8.175,8.175,8.175,200.0,BVN +2023-10-06 14:54:00,8.175,8.175,8.175,8.175,450.0,BVN +2023-10-06 14:53:00,8.175,8.175,8.175,8.175,1010.0,BVN +2023-10-06 14:52:00,8.18,8.18,8.17,8.175,5276.0,BVN +2023-10-06 14:51:00,8.185,8.185,8.18,8.185,363.0,BVN +2023-10-06 14:50:00,8.185,8.19,8.185,8.185,416.0,BVN +2023-10-06 14:49:00,8.18,8.18,8.18,8.18,399.0,BVN +2023-10-06 14:48:00,8.185,8.185,8.185,8.185,110.0,BVN +2023-10-06 14:47:00,8.185,8.185,8.185,8.185,384.0,BVN +2023-10-06 14:46:00,8.185,8.185,8.185,8.185,622.0,BVN +2023-10-06 14:44:00,8.185,8.185,8.185,8.185,418.0,BVN +2023-10-06 14:43:00,8.2,8.2,8.19,8.19,6616.0,BVN +2023-10-06 14:42:00,8.205,8.205,8.205,8.205,706.0,BVN +2023-10-06 14:41:00,8.205,8.205,8.205,8.205,272.0,BVN +2023-10-06 14:40:00,8.205,8.205,8.2,8.205,449.0,BVN +2023-10-06 14:39:00,8.199,8.21,8.195,8.21,4695.0,BVN +2023-10-06 14:38:00,8.199,8.199,8.195,8.198,2390.0,BVN +2023-10-06 14:36:00,8.2,8.2,8.195,8.195,1554.0,BVN +2023-10-06 14:35:00,8.2,8.2,8.2,8.2,110.0,BVN +2023-10-06 14:34:00,8.195,8.2,8.195,8.2,446.0,BVN +2023-10-06 14:33:00,8.19,8.19,8.19,8.19,865.0,BVN +2023-10-06 14:32:00,8.19,8.195,8.185,8.185,8513.0,BVN +2023-10-06 14:31:00,8.195,8.2,8.195,8.195,651.0,BVN +2023-10-06 14:30:00,8.19,8.2,8.19,8.2,1398.0,BVN +2023-10-06 14:29:00,8.185,8.19,8.185,8.19,361.0,BVN +2023-10-06 14:28:00,8.175,8.18,8.175,8.18,3372.0,BVN +2023-10-06 14:27:00,8.18,8.18,8.175,8.175,200.0,BVN +2023-10-06 14:25:00,8.17,8.17,8.17,8.17,1603.0,BVN +2023-10-06 14:23:00,8.165,8.165,8.165,8.165,206.0,BVN +2023-10-06 14:21:00,8.165,8.165,8.165,8.165,116.0,BVN +2023-10-06 14:20:00,8.155,8.17,8.155,8.165,3042.0,BVN +2023-10-06 14:19:00,8.16,8.16,8.155,8.155,978.0,BVN +2023-10-06 14:16:00,8.165,8.17,8.165,8.17,206.0,BVN +2023-10-06 14:14:00,8.165,8.165,8.165,8.165,721.0,BVN +2023-10-06 14:13:00,8.175,8.175,8.165,8.165,1571.0,BVN +2023-10-06 14:12:00,8.165,8.175,8.165,8.17,2854.0,BVN +2023-10-06 14:11:00,8.17,8.17,8.17,8.17,116.0,BVN +2023-10-06 14:10:00,8.165,8.17,8.16,8.17,772.0,BVN +2023-10-06 14:09:00,8.163,8.163,8.163,8.163,132.0,BVN +2023-10-06 14:08:00,8.165,8.165,8.165,8.165,210.0,BVN +2023-10-06 14:07:00,8.165,8.17,8.165,8.165,641.0,BVN +2023-10-06 14:06:00,8.165,8.165,8.165,8.165,122.0,BVN +2023-10-06 14:05:00,8.16,8.17,8.16,8.16,997.0,BVN +2023-10-06 14:04:00,8.165,8.17,8.165,8.165,753.0,BVN +2023-10-06 14:03:00,8.165,8.165,8.165,8.165,320.0,BVN +2023-10-06 14:02:00,8.16,8.17,8.16,8.165,878.0,BVN +2023-10-06 14:00:00,8.165,8.165,8.165,8.165,392.0,BVN +2023-10-06 13:59:00,8.17,8.17,8.165,8.165,809.0,BVN +2023-10-06 13:58:00,8.165,8.165,8.165,8.165,548.0,BVN +2023-10-06 13:57:00,8.16,8.16,8.155,8.16,1242.0,BVN +2023-10-06 13:56:00,8.16,8.16,8.155,8.155,376.0,BVN +2023-10-06 13:55:00,8.16,8.16,8.155,8.155,215.0,BVN +2023-10-06 13:53:00,8.15,8.15,8.15,8.15,281.0,BVN +2023-10-06 13:49:00,8.16,8.16,8.155,8.155,1043.0,BVN +2023-10-06 13:48:00,8.16,8.16,8.153,8.16,566.0,BVN +2023-10-06 13:47:00,8.155,8.155,8.155,8.155,376.0,BVN +2023-10-06 13:46:00,8.16,8.16,8.155,8.155,719.0,BVN +2023-10-06 13:45:00,8.16,8.16,8.155,8.155,2617.0,BVN +2023-10-06 13:44:00,8.17,8.17,8.16,8.16,454.0,BVN +2023-10-06 13:43:00,8.165,8.17,8.165,8.17,653.0,BVN +2023-10-06 13:42:00,8.168,8.168,8.165,8.165,358.0,BVN +2023-10-06 13:41:00,8.165,8.165,8.165,8.165,149.0,BVN +2023-10-06 13:39:00,8.16,8.16,8.16,8.16,163.0,BVN +2023-10-06 13:38:00,8.17,8.17,8.17,8.17,291.0,BVN +2023-10-06 13:37:00,8.168,8.168,8.168,8.168,108.0,BVN +2023-10-06 13:36:00,8.16,8.16,8.16,8.16,316.0,BVN +2023-10-06 13:34:00,8.16,8.16,8.16,8.16,1698.0,BVN +2023-10-06 13:33:00,8.16,8.165,8.16,8.165,1079.0,BVN +2023-10-06 13:32:00,8.155,8.16,8.155,8.16,408.0,BVN +2023-10-06 13:31:00,8.155,8.16,8.155,8.16,542.0,BVN +2023-10-06 13:29:00,8.15,8.15,8.15,8.15,1614.0,BVN +2023-10-06 13:28:00,8.145,8.15,8.145,8.15,870.0,BVN +2023-10-06 13:25:00,8.145,8.145,8.145,8.145,104.0,BVN +2023-10-06 13:24:00,8.145,8.145,8.145,8.145,627.0,BVN +2023-10-06 13:23:00,8.15,8.15,8.145,8.145,1358.0,BVN +2023-10-06 13:22:00,8.143,8.15,8.143,8.15,2275.0,BVN +2023-10-06 13:21:00,8.15,8.15,8.15,8.15,110.0,BVN +2023-10-06 13:18:00,8.15,8.15,8.143,8.148,3150.0,BVN +2023-10-06 13:17:00,8.15,8.15,8.15,8.15,439.0,BVN +2023-10-06 13:16:00,8.155,8.155,8.15,8.15,570.0,BVN +2023-10-06 13:15:00,8.15,8.15,8.15,8.15,662.0,BVN +2023-10-06 13:14:00,8.15,8.15,8.15,8.15,120.0,BVN +2023-10-06 13:13:00,8.15,8.15,8.15,8.15,2050.0,BVN +2023-10-06 13:12:00,8.15,8.15,8.145,8.145,422.0,BVN +2023-10-06 13:11:00,8.145,8.145,8.145,8.145,101.0,BVN +2023-10-06 13:10:00,8.14,8.145,8.14,8.145,210.0,BVN +2023-10-06 13:09:00,8.14,8.145,8.14,8.145,4090.0,BVN +2023-10-06 13:08:00,8.14,8.14,8.14,8.14,323.0,BVN +2023-10-06 13:07:00,8.14,8.14,8.14,8.14,271.0,BVN +2023-10-06 13:06:00,8.14,8.14,8.14,8.14,101.0,BVN +2023-10-06 13:05:00,8.145,8.145,8.145,8.145,224.0,BVN +2023-10-06 13:04:00,8.145,8.145,8.145,8.145,128.0,BVN +2023-10-06 13:03:00,8.15,8.15,8.15,8.15,293.0,BVN +2023-10-06 13:02:00,8.15,8.15,8.15,8.15,129.0,BVN +2023-10-06 13:01:00,8.15,8.151,8.15,8.15,400.0,BVN +2023-10-06 13:00:00,8.145,8.15,8.145,8.15,1104.0,BVN +2023-10-06 12:59:00,8.15,8.15,8.145,8.145,1715.0,BVN +2023-10-06 12:58:00,8.15,8.15,8.15,8.15,500.0,BVN +2023-10-06 12:57:00,8.15,8.159,8.15,8.159,2877.0,BVN +2023-10-06 12:56:00,8.155,8.16,8.145,8.145,9561.0,BVN +2023-10-06 12:55:00,8.15,8.15,8.15,8.15,107.0,BVN +2023-10-06 12:54:00,8.15,8.155,8.15,8.155,269.0,BVN +2023-10-06 12:53:00,8.15,8.15,8.15,8.15,101.0,BVN +2023-10-06 12:52:00,8.15,8.155,8.15,8.155,978.0,BVN +2023-10-06 12:51:00,8.15,8.15,8.15,8.15,302.0,BVN +2023-10-06 12:50:00,8.155,8.155,8.155,8.155,200.0,BVN +2023-10-06 12:49:00,8.155,8.155,8.155,8.155,100.0,BVN +2023-10-06 12:48:00,8.16,8.16,8.155,8.155,3321.0,BVN +2023-10-06 12:47:00,8.17,8.17,8.168,8.168,201.0,BVN +2023-10-06 12:46:00,8.16,8.17,8.16,8.17,2224.0,BVN +2023-10-06 12:45:00,8.155,8.16,8.155,8.16,200.0,BVN +2023-10-06 12:44:00,8.15,8.16,8.15,8.15,4377.0,BVN +2023-10-06 12:43:00,8.15,8.155,8.145,8.155,2984.0,BVN +2023-10-06 12:42:00,8.14,8.15,8.14,8.15,3016.0,BVN +2023-10-06 12:41:00,8.14,8.14,8.135,8.135,2523.0,BVN +2023-10-06 12:40:00,8.135,8.14,8.135,8.14,720.0,BVN +2023-10-06 12:39:00,8.14,8.14,8.14,8.14,315.0,BVN +2023-10-06 12:38:00,8.14,8.14,8.14,8.14,243.0,BVN +2023-10-06 12:37:00,8.135,8.14,8.135,8.135,1181.0,BVN +2023-10-06 12:36:00,8.125,8.131,8.123,8.13,2944.0,BVN +2023-10-06 12:32:00,8.123,8.123,8.123,8.123,100.0,BVN +2023-10-06 12:31:00,8.125,8.125,8.125,8.125,100.0,BVN +2023-10-06 12:30:00,8.13,8.13,8.125,8.125,3128.0,BVN +2023-10-06 12:28:00,8.13,8.13,8.13,8.13,865.0,BVN +2023-10-06 12:26:00,8.13,8.13,8.13,8.13,410.0,BVN +2023-10-06 12:25:00,8.12,8.12,8.113,8.12,2127.0,BVN +2023-10-06 12:24:00,8.11,8.11,8.11,8.11,236.0,BVN +2023-10-06 12:23:00,8.115,8.115,8.105,8.11,6785.0,BVN +2023-10-06 12:22:00,8.11,8.11,8.11,8.11,214.0,BVN +2023-10-06 12:21:00,8.115,8.12,8.11,8.12,1923.0,BVN +2023-10-06 12:19:00,8.12,8.12,8.115,8.115,526.0,BVN +2023-10-06 12:18:00,8.12,8.12,8.115,8.115,620.0,BVN +2023-10-06 12:17:00,8.115,8.12,8.11,8.12,1581.0,BVN +2023-10-06 12:16:00,8.118,8.118,8.118,8.118,101.0,BVN +2023-10-06 12:14:00,8.115,8.115,8.115,8.115,129.0,BVN +2023-10-06 12:13:00,8.12,8.12,8.12,8.12,100.0,BVN +2023-10-06 12:11:00,8.12,8.12,8.12,8.12,2564.0,BVN +2023-10-06 12:10:00,8.12,8.13,8.12,8.13,1197.0,BVN +2023-10-06 12:09:00,8.12,8.12,8.12,8.12,320.0,BVN +2023-10-06 12:08:00,8.11,8.11,8.105,8.11,1273.0,BVN +2023-10-06 12:07:00,8.1,8.11,8.1,8.11,2606.0,BVN +2023-10-06 12:06:00,8.105,8.105,8.105,8.105,141.0,BVN +2023-10-06 12:05:00,8.11,8.11,8.11,8.11,1839.0,BVN +2023-10-06 12:04:00,8.11,8.12,8.11,8.12,2202.0,BVN +2023-10-06 12:03:00,8.1,8.102,8.1,8.102,1204.0,BVN +2023-10-06 12:02:00,8.1,8.1,8.1,8.1,1359.0,BVN +2023-10-06 12:01:00,8.1,8.1,8.1,8.1,1774.0,BVN +2023-10-06 12:00:00,8.1,8.1,8.1,8.1,934.0,BVN +2023-10-06 11:59:00,8.11,8.11,8.1,8.1,3260.0,BVN +2023-10-06 11:58:00,8.12,8.12,8.115,8.115,3164.0,BVN +2023-10-06 11:57:00,8.115,8.125,8.115,8.121,2329.0,BVN +2023-10-06 11:56:00,8.12,8.12,8.115,8.115,1769.0,BVN +2023-10-06 11:55:00,8.115,8.12,8.115,8.12,451.0,BVN +2023-10-06 11:53:00,8.12,8.12,8.115,8.115,615.0,BVN +2023-10-06 11:52:00,8.12,8.12,8.12,8.12,100.0,BVN +2023-10-06 11:51:00,8.115,8.115,8.115,8.115,101.0,BVN +2023-10-06 11:50:00,8.12,8.12,8.115,8.115,4363.0,BVN +2023-10-06 11:49:00,8.12,8.12,8.12,8.12,715.0,BVN +2023-10-06 11:48:00,8.1,8.12,8.1,8.12,4188.0,BVN +2023-10-06 11:47:00,8.1,8.105,8.1,8.1,3019.0,BVN +2023-10-06 11:46:00,8.09,8.1,8.09,8.1,3163.0,BVN +2023-10-06 11:45:00,8.09,8.091,8.09,8.09,5777.0,BVN +2023-10-06 11:42:00,8.09,8.09,8.09,8.09,1442.0,BVN +2023-10-06 11:41:00,8.09,8.095,8.09,8.095,2356.0,BVN +2023-10-06 11:40:00,8.09,8.09,8.09,8.09,143.0,BVN +2023-10-06 11:39:00,8.085,8.085,8.08,8.08,528.0,BVN +2023-10-06 11:38:00,8.085,8.085,8.085,8.085,216.0,BVN +2023-10-06 11:37:00,8.085,8.085,8.085,8.085,331.0,BVN +2023-10-06 11:35:00,8.08,8.08,8.08,8.08,843.0,BVN +2023-10-06 11:34:00,8.085,8.085,8.08,8.08,532.0,BVN +2023-10-06 11:33:00,8.08,8.08,8.08,8.08,297.0,BVN +2023-10-06 11:32:00,8.08,8.08,8.075,8.08,5433.0,BVN +2023-10-06 11:30:00,8.09,8.091,8.09,8.09,1329.0,BVN +2023-10-06 11:29:00,8.08,8.085,8.08,8.085,1703.0,BVN +2023-10-06 11:28:00,8.075,8.075,8.07,8.075,1291.0,BVN +2023-10-06 11:27:00,8.055,8.075,8.05,8.075,8816.0,BVN +2023-10-06 11:26:00,8.06,8.06,8.06,8.06,2185.0,BVN +2023-10-06 11:25:00,8.055,8.055,8.055,8.055,100.0,BVN +2023-10-06 11:24:00,8.04,8.051,8.04,8.051,2457.0,BVN +2023-10-06 11:23:00,8.045,8.045,8.045,8.045,315.0,BVN +2023-10-06 11:22:00,8.045,8.05,8.045,8.045,501.0,BVN +2023-10-06 11:21:00,8.04,8.045,8.04,8.045,4191.0,BVN +2023-10-06 11:20:00,8.05,8.05,8.045,8.045,1563.0,BVN +2023-10-06 11:19:00,8.05,8.05,8.05,8.05,1184.0,BVN +2023-10-06 11:18:00,8.05,8.05,8.05,8.05,3212.0,BVN +2023-10-06 11:17:00,8.055,8.055,8.05,8.05,1213.0,BVN +2023-10-06 11:16:00,8.055,8.055,8.055,8.055,221.0,BVN +2023-10-06 11:15:00,8.055,8.06,8.055,8.06,1292.0,BVN +2023-10-06 11:14:00,8.05,8.05,8.05,8.05,512.0,BVN +2023-10-06 11:13:00,8.045,8.06,8.045,8.055,4890.0,BVN +2023-10-06 11:12:00,8.04,8.045,8.04,8.045,310.0,BVN +2023-10-06 11:11:00,8.045,8.045,8.045,8.045,310.0,BVN +2023-10-06 11:10:00,8.05,8.05,8.045,8.045,1367.0,BVN +2023-10-06 11:09:00,8.055,8.055,8.05,8.05,1709.0,BVN +2023-10-06 11:08:00,8.06,8.065,8.055,8.055,2878.0,BVN +2023-10-06 11:07:00,8.055,8.055,8.055,8.055,1074.0,BVN +2023-10-06 11:06:00,8.05,8.055,8.05,8.055,601.0,BVN +2023-10-06 11:05:00,8.055,8.055,8.055,8.055,488.0,BVN +2023-10-06 11:04:00,8.045,8.055,8.045,8.055,1571.0,BVN +2023-10-06 11:03:00,8.045,8.05,8.045,8.045,2232.0,BVN +2023-10-06 11:02:00,8.05,8.05,8.045,8.05,1038.0,BVN +2023-10-06 11:01:00,8.045,8.045,8.045,8.045,344.0,BVN +2023-10-06 11:00:00,8.045,8.045,8.045,8.045,466.0,BVN +2023-10-06 10:59:00,8.05,8.05,8.05,8.05,1025.0,BVN +2023-10-06 10:58:00,8.05,8.05,8.05,8.05,2209.0,BVN +2023-10-06 10:57:00,8.05,8.05,8.043,8.043,400.0,BVN +2023-10-06 10:56:00,8.045,8.045,8.045,8.045,526.0,BVN +2023-10-06 10:54:00,8.05,8.05,8.04,8.04,263.0,BVN +2023-10-06 10:53:00,8.05,8.05,8.045,8.05,4626.0,BVN +2023-10-06 10:52:00,8.055,8.055,8.055,8.055,140.0,BVN +2023-10-06 10:51:00,8.053,8.055,8.053,8.055,419.0,BVN +2023-10-06 10:50:00,8.05,8.055,8.05,8.055,829.0,BVN +2023-10-06 10:49:00,8.05,8.05,8.045,8.05,1998.0,BVN +2023-10-06 10:48:00,8.053,8.053,8.053,8.053,110.0,BVN +2023-10-06 10:46:00,8.06,8.06,8.06,8.06,3274.0,BVN +2023-10-06 10:45:00,8.06,8.06,8.06,8.06,1461.0,BVN +2023-10-06 10:44:00,8.059,8.059,8.059,8.059,151.0,BVN +2023-10-06 10:43:00,8.07,8.07,8.055,8.06,2935.0,BVN +2023-10-06 10:41:00,8.08,8.08,8.075,8.075,3245.0,BVN +2023-10-06 10:40:00,8.085,8.085,8.08,8.08,753.0,BVN +2023-10-06 10:39:00,8.08,8.09,8.08,8.09,1170.0,BVN +2023-10-06 10:38:00,8.07,8.08,8.07,8.08,3482.0,BVN +2023-10-06 10:37:00,8.06,8.065,8.06,8.06,534.0,BVN +2023-10-06 10:36:00,8.078,8.078,8.065,8.065,1731.0,BVN +2023-10-06 10:35:00,8.08,8.08,8.073,8.073,3262.0,BVN +2023-10-06 10:34:00,8.08,8.08,8.08,8.08,1338.0,BVN +2023-10-06 10:33:00,8.08,8.08,8.08,8.08,317.0,BVN +2023-10-06 10:32:00,8.08,8.081,8.08,8.08,1265.0,BVN +2023-10-06 10:31:00,8.07,8.08,8.07,8.08,1439.0,BVN +2023-10-06 10:30:00,8.07,8.07,8.065,8.07,2240.0,BVN +2023-10-06 10:29:00,8.07,8.07,8.06,8.06,4044.0,BVN +2023-10-06 10:28:00,8.06,8.07,8.06,8.07,759.0,BVN +2023-10-06 10:27:00,8.068,8.068,8.068,8.068,300.0,BVN +2023-10-06 10:26:00,8.05,8.06,8.04,8.06,4237.0,BVN +2023-10-06 10:24:00,8.06,8.06,8.06,8.06,1216.0,BVN +2023-10-06 10:23:00,8.055,8.06,8.055,8.06,277.0,BVN +2023-10-06 10:22:00,8.04,8.055,8.04,8.055,1015.0,BVN +2023-10-06 10:21:00,8.03,8.03,8.03,8.03,139.0,BVN +2023-10-06 10:19:00,8.04,8.04,8.04,8.04,602.0,BVN +2023-10-06 10:18:00,8.06,8.06,8.05,8.05,1575.0,BVN +2023-10-06 10:17:00,8.05,8.05,8.05,8.05,693.0,BVN +2023-10-06 10:16:00,8.06,8.06,8.045,8.045,4468.0,BVN +2023-10-06 10:15:00,8.049,8.06,8.048,8.055,7423.0,BVN +2023-10-06 10:14:00,8.06,8.06,8.055,8.055,1858.0,BVN +2023-10-06 10:13:00,8.045,8.07,8.045,8.07,8593.0,BVN +2023-10-06 10:12:00,8.04,8.04,8.04,8.04,1759.0,BVN +2023-10-06 10:11:00,8.03,8.04,8.025,8.04,2488.0,BVN +2023-10-06 10:09:00,8.03,8.035,8.03,8.035,967.0,BVN +2023-10-06 10:08:00,8.03,8.031,8.03,8.03,2037.0,BVN +2023-10-06 10:07:00,8.03,8.03,8.02,8.02,984.0,BVN +2023-10-06 10:05:00,8.05,8.05,8.03,8.03,9810.0,BVN +2023-10-06 10:02:00,8.04,8.045,8.04,8.045,740.0,BVN +2023-10-06 10:01:00,8.03,8.03,8.03,8.03,100.0,BVN +2023-10-06 10:00:00,8.025,8.03,8.025,8.03,767.0,BVN +2023-10-06 09:59:00,8.02,8.03,8.02,8.03,273.0,BVN +2023-10-06 09:58:00,8.01,8.02,8.01,8.02,1260.0,BVN +2023-10-06 09:57:00,8.01,8.01,8.01,8.01,3195.0,BVN +2023-10-06 09:56:00,8.01,8.01,8.01,8.01,113.0,BVN +2023-10-06 09:55:00,8.02,8.02,8.015,8.015,811.0,BVN +2023-10-06 09:54:00,8.03,8.03,8.03,8.03,282.0,BVN +2023-10-06 09:53:00,8.02,8.03,8.02,8.03,260.0,BVN +2023-10-06 09:52:00,8.02,8.02,8.02,8.02,1124.0,BVN +2023-10-06 09:51:00,8.02,8.04,8.02,8.03,1784.0,BVN +2023-10-06 09:50:00,8.01,8.02,8.01,8.01,4266.0,BVN +2023-10-06 09:49:00,8.02,8.02,8.02,8.02,229.0,BVN +2023-10-06 09:48:00,8.03,8.03,8.01,8.01,2355.0,BVN +2023-10-06 09:47:00,8.02,8.03,8.02,8.03,2263.0,BVN +2023-10-06 09:46:00,8.03,8.03,8.01,8.01,8623.0,BVN +2023-10-06 09:45:00,8.03,8.03,8.03,8.03,1447.0,BVN +2023-10-06 09:44:00,8.01,8.03,8.01,8.03,1909.0,BVN +2023-10-06 09:43:00,8.01,8.01,8.01,8.01,1424.0,BVN +2023-10-06 09:42:00,8.005,8.03,8.005,8.03,1795.0,BVN +2023-10-06 09:41:00,8.005,8.02,8.005,8.01,1151.0,BVN +2023-10-06 09:40:00,8.03,8.03,8.01,8.01,1593.0,BVN +2023-10-06 09:39:00,8.08,8.085,8.05,8.05,4139.0,BVN +2023-10-06 09:38:00,8.1,8.1,8.07,8.08,4312.0,BVN +2023-10-06 09:37:00,8.095,8.1,8.09,8.1,1892.0,BVN +2023-10-06 09:36:00,8.09,8.1,8.09,8.1,849.0,BVN +2023-10-06 09:35:00,8.09,8.1,8.08,8.08,1484.0,BVN +2023-10-06 09:34:00,8.045,8.07,8.045,8.07,3178.0,BVN +2023-10-06 09:33:00,8.03,8.05,8.025,8.05,988.0,BVN +2023-10-06 09:32:00,8.04,8.05,8.04,8.05,1838.0,BVN +2023-10-06 09:30:00,8.0,8.0,8.0,8.0,1861.0,BVN +2023-10-05 19:00:00,7.99,7.99,7.99,7.99,78735.0,BVN +2023-10-05 18:30:00,7.99,7.99,7.99,7.99,78735.0,BVN +2023-10-05 16:10:00,7.99,7.99,7.99,7.99,78735.0,BVN +2023-10-05 16:01:00,7.99,7.99,7.99,7.99,46.0,BVN +2023-10-05 16:00:00,8.0,8.0,7.99,7.99,158564.0,BVN +2023-10-05 15:59:00,7.99,8.0,7.985,8.0,22811.0,BVN +2023-10-05 15:58:00,7.985,7.99,7.98,7.99,22966.0,BVN +2023-10-05 15:57:00,7.98,7.99,7.975,7.985,16504.0,BVN +2023-10-05 15:56:00,7.98,7.98,7.975,7.975,16810.0,BVN +2023-10-05 15:55:00,7.945,7.975,7.94,7.975,30261.0,BVN +2023-10-05 15:54:00,7.945,7.95,7.94,7.945,10134.0,BVN +2023-10-05 15:53:00,7.945,7.95,7.945,7.945,9649.0,BVN +2023-10-05 15:52:00,7.945,7.949,7.945,7.949,4399.0,BVN +2023-10-05 15:51:00,7.945,7.95,7.945,7.945,2882.0,BVN +2023-10-05 15:50:00,7.945,7.95,7.945,7.949,4989.0,BVN +2023-10-05 15:49:00,7.945,7.95,7.945,7.95,1929.0,BVN +2023-10-05 15:48:00,7.945,7.95,7.945,7.945,2984.0,BVN +2023-10-05 15:47:00,7.94,7.95,7.94,7.945,4240.0,BVN +2023-10-05 15:46:00,7.945,7.945,7.945,7.945,602.0,BVN +2023-10-05 15:45:00,7.95,7.955,7.945,7.95,20276.0,BVN +2023-10-05 15:44:00,7.945,7.945,7.945,7.945,629.0,BVN +2023-10-05 15:43:00,7.945,7.945,7.945,7.945,1002.0,BVN +2023-10-05 15:42:00,7.945,7.945,7.94,7.94,516.0,BVN +2023-10-05 15:41:00,7.945,7.945,7.945,7.945,226.0,BVN +2023-10-05 15:40:00,7.945,7.945,7.945,7.945,2313.0,BVN +2023-10-05 15:39:00,7.94,7.945,7.94,7.945,1258.0,BVN +2023-10-05 15:38:00,7.94,7.945,7.94,7.945,1875.0,BVN +2023-10-05 15:37:00,7.925,7.94,7.925,7.935,12745.0,BVN +2023-10-05 15:36:00,7.93,7.93,7.925,7.925,12267.0,BVN +2023-10-05 15:35:00,7.935,7.935,7.93,7.93,501.0,BVN +2023-10-05 15:34:00,7.935,7.935,7.935,7.935,917.0,BVN +2023-10-05 15:33:00,7.935,7.94,7.935,7.935,663.0,BVN +2023-10-05 15:32:00,7.935,7.935,7.93,7.935,776.0,BVN +2023-10-05 15:31:00,7.935,7.935,7.935,7.935,201.0,BVN +2023-10-05 15:30:00,7.935,7.935,7.93,7.935,8116.0,BVN +2023-10-05 15:29:00,7.935,7.935,7.93,7.93,601.0,BVN +2023-10-05 15:28:00,7.935,7.935,7.935,7.935,5917.0,BVN +2023-10-05 15:27:00,7.935,7.94,7.93,7.93,711.0,BVN +2023-10-05 15:26:00,7.935,7.935,7.935,7.935,2004.0,BVN +2023-10-05 15:25:00,7.93,7.94,7.93,7.94,2461.0,BVN +2023-10-05 15:24:00,7.935,7.935,7.93,7.935,844.0,BVN +2023-10-05 15:23:00,7.933,7.933,7.933,7.933,100.0,BVN +2023-10-05 15:22:00,7.935,7.935,7.93,7.935,6041.0,BVN +2023-10-05 15:21:00,7.94,7.94,7.935,7.935,2699.0,BVN +2023-10-05 15:20:00,7.94,7.94,7.935,7.935,509.0,BVN +2023-10-05 15:19:00,7.94,7.94,7.94,7.94,258.0,BVN +2023-10-05 15:18:00,7.935,7.935,7.935,7.935,1750.0,BVN +2023-10-05 15:17:00,7.935,7.935,7.93,7.93,1235.0,BVN +2023-10-05 15:16:00,7.935,7.94,7.935,7.935,8113.0,BVN +2023-10-05 15:15:00,7.93,7.935,7.93,7.935,1900.0,BVN +2023-10-05 15:14:00,7.935,7.935,7.935,7.935,460.0,BVN +2023-10-05 15:13:00,7.935,7.935,7.935,7.935,640.0,BVN +2023-10-05 15:12:00,7.935,7.935,7.935,7.935,921.0,BVN +2023-10-05 15:11:00,7.93,7.938,7.93,7.935,2011.0,BVN +2023-10-05 15:10:00,7.93,7.93,7.93,7.93,800.0,BVN +2023-10-05 15:09:00,7.93,7.935,7.93,7.93,700.0,BVN +2023-10-05 15:08:00,7.935,7.935,7.935,7.935,301.0,BVN +2023-10-05 15:07:00,7.93,7.93,7.93,7.93,781.0,BVN +2023-10-05 15:06:00,7.935,7.935,7.93,7.93,2036.0,BVN +2023-10-05 15:05:00,7.935,7.935,7.935,7.935,400.0,BVN +2023-10-05 15:04:00,7.93,7.935,7.93,7.935,360.0,BVN +2023-10-05 15:03:00,7.94,7.94,7.94,7.94,210.0,BVN +2023-10-05 15:02:00,7.93,7.935,7.93,7.935,3013.0,BVN +2023-10-05 15:01:00,7.94,7.94,7.93,7.93,848.0,BVN +2023-10-05 15:00:00,7.935,7.935,7.935,7.935,1000.0,BVN +2023-10-05 14:59:00,7.935,7.935,7.935,7.935,618.0,BVN +2023-10-05 14:58:00,7.935,7.935,7.935,7.935,318.0,BVN +2023-10-05 14:57:00,7.935,7.935,7.935,7.935,534.0,BVN +2023-10-05 14:56:00,7.938,7.938,7.935,7.935,600.0,BVN +2023-10-05 14:55:00,7.93,7.93,7.93,7.93,3316.0,BVN +2023-10-05 14:54:00,7.93,7.93,7.93,7.93,388.0,BVN +2023-10-05 14:52:00,7.935,7.935,7.935,7.935,226.0,BVN +2023-10-05 14:51:00,7.94,7.945,7.935,7.935,5966.0,BVN +2023-10-05 14:50:00,7.95,7.955,7.94,7.94,9127.0,BVN +2023-10-05 14:48:00,7.945,7.945,7.945,7.945,201.0,BVN +2023-10-05 14:47:00,7.94,7.945,7.94,7.94,4131.0,BVN +2023-10-05 14:45:00,7.945,7.945,7.94,7.94,501.0,BVN +2023-10-05 14:43:00,7.95,7.95,7.945,7.945,4057.0,BVN +2023-10-05 14:42:00,7.955,7.955,7.945,7.945,5090.0,BVN +2023-10-05 14:41:00,7.965,7.965,7.96,7.96,6608.0,BVN +2023-10-05 14:39:00,7.97,7.975,7.97,7.97,6780.0,BVN +2023-10-05 14:38:00,7.965,7.97,7.965,7.965,3016.0,BVN +2023-10-05 14:37:00,7.965,7.965,7.965,7.965,100.0,BVN +2023-10-05 14:36:00,7.96,7.96,7.96,7.96,6503.0,BVN +2023-10-05 14:35:00,7.96,7.96,7.96,7.96,300.0,BVN +2023-10-05 14:34:00,7.96,7.965,7.96,7.965,1233.0,BVN +2023-10-05 14:33:00,7.96,7.96,7.955,7.96,1352.0,BVN +2023-10-05 14:32:00,7.955,7.96,7.955,7.96,2772.0,BVN +2023-10-05 14:31:00,7.955,7.955,7.955,7.955,400.0,BVN +2023-10-05 14:29:00,7.955,7.965,7.955,7.96,4863.0,BVN +2023-10-05 14:28:00,7.955,7.955,7.955,7.955,318.0,BVN +2023-10-05 14:26:00,7.95,7.95,7.95,7.95,1391.0,BVN +2023-10-05 14:25:00,7.95,7.95,7.945,7.945,5001.0,BVN +2023-10-05 14:24:00,7.95,7.95,7.95,7.95,441.0,BVN +2023-10-05 14:22:00,7.955,7.955,7.95,7.95,900.0,BVN +2023-10-05 14:21:00,7.96,7.96,7.955,7.955,935.0,BVN +2023-10-05 14:20:00,7.955,7.955,7.955,7.955,114.0,BVN +2023-10-05 14:19:00,7.96,7.96,7.955,7.955,714.0,BVN +2023-10-05 14:18:00,7.96,7.965,7.96,7.96,2513.0,BVN +2023-10-05 14:17:00,7.965,7.965,7.96,7.96,4501.0,BVN +2023-10-05 14:15:00,7.935,7.96,7.935,7.96,6205.0,BVN +2023-10-05 14:14:00,7.935,7.935,7.935,7.935,182.0,BVN +2023-10-05 14:13:00,7.93,7.93,7.925,7.925,2436.0,BVN +2023-10-05 14:12:00,7.925,7.925,7.925,7.925,100.0,BVN +2023-10-05 14:11:00,7.92,7.92,7.92,7.92,500.0,BVN +2023-10-05 14:10:00,7.915,7.925,7.915,7.925,3106.0,BVN +2023-10-05 14:09:00,7.93,7.93,7.92,7.92,4119.0,BVN +2023-10-05 14:08:00,7.93,7.93,7.93,7.93,189.0,BVN +2023-10-05 14:07:00,7.935,7.935,7.93,7.93,1013.0,BVN +2023-10-05 14:06:00,7.94,7.94,7.935,7.935,8285.0,BVN +2023-10-05 14:04:00,7.94,7.945,7.94,7.945,741.0,BVN +2023-10-05 14:03:00,7.935,7.94,7.935,7.94,600.0,BVN +2023-10-05 14:01:00,7.93,7.94,7.93,7.94,960.0,BVN +2023-10-05 14:00:00,7.915,7.93,7.915,7.93,2556.0,BVN +2023-10-05 13:59:00,7.92,7.92,7.915,7.915,305.0,BVN +2023-10-05 13:58:00,7.915,7.915,7.915,7.915,407.0,BVN +2023-10-05 13:57:00,7.905,7.915,7.905,7.915,2358.0,BVN +2023-10-05 13:56:00,7.905,7.905,7.905,7.905,308.0,BVN +2023-10-05 13:55:00,7.9,7.9,7.9,7.9,258.0,BVN +2023-10-05 13:53:00,7.895,7.9,7.895,7.9,4274.0,BVN +2023-10-05 13:52:00,7.905,7.905,7.9,7.9,7551.0,BVN +2023-10-05 13:51:00,7.9,7.905,7.9,7.9,4500.0,BVN +2023-10-05 13:50:00,7.905,7.905,7.895,7.895,7306.0,BVN +2023-10-05 13:49:00,7.91,7.915,7.905,7.905,9023.0,BVN +2023-10-05 13:48:00,7.915,7.92,7.912,7.915,1209.0,BVN +2023-10-05 13:47:00,7.915,7.92,7.915,7.92,381.0,BVN +2023-10-05 13:46:00,7.91,7.92,7.91,7.92,7092.0,BVN +2023-10-05 13:45:00,7.897,7.905,7.895,7.905,16310.0,BVN +2023-10-05 13:44:00,7.885,7.895,7.885,7.895,14324.0,BVN +2023-10-05 13:43:00,7.875,7.89,7.875,7.89,22406.0,BVN +2023-10-05 13:42:00,7.875,7.875,7.875,7.875,4648.0,BVN +2023-10-05 13:41:00,7.875,7.875,7.87,7.875,3730.0,BVN +2023-10-05 13:40:00,7.875,7.875,7.875,7.875,415.0,BVN +2023-10-05 13:38:00,7.87,7.87,7.865,7.87,5476.0,BVN +2023-10-05 13:37:00,7.875,7.875,7.865,7.865,5954.0,BVN +2023-10-05 13:36:00,7.855,7.875,7.855,7.875,6396.0,BVN +2023-10-05 13:35:00,7.865,7.865,7.855,7.855,19534.0,BVN +2023-10-05 13:34:00,7.865,7.865,7.865,7.865,608.0,BVN +2023-10-05 13:33:00,7.87,7.87,7.865,7.865,1221.0,BVN +2023-10-05 13:32:00,7.865,7.865,7.865,7.865,521.0,BVN +2023-10-05 13:31:00,7.86,7.865,7.86,7.865,1615.0,BVN +2023-10-05 13:30:00,7.87,7.87,7.865,7.865,226.0,BVN +2023-10-05 13:29:00,7.86,7.86,7.86,7.86,217.0,BVN +2023-10-05 13:28:00,7.865,7.865,7.86,7.86,582.0,BVN +2023-10-05 13:27:00,7.87,7.87,7.865,7.865,346.0,BVN +2023-10-05 13:26:00,7.865,7.865,7.865,7.865,2823.0,BVN +2023-10-05 13:25:00,7.87,7.87,7.87,7.87,301.0,BVN +2023-10-05 13:24:00,7.87,7.87,7.865,7.87,2491.0,BVN +2023-10-05 13:23:00,7.86,7.865,7.86,7.865,4562.0,BVN +2023-10-05 13:22:00,7.855,7.855,7.855,7.855,206.0,BVN +2023-10-05 13:21:00,7.855,7.855,7.85,7.855,1319.0,BVN +2023-10-05 13:20:00,7.855,7.855,7.855,7.855,1200.0,BVN +2023-10-05 13:19:00,7.855,7.855,7.855,7.855,464.0,BVN +2023-10-05 13:18:00,7.855,7.855,7.855,7.855,107.0,BVN +2023-10-05 13:17:00,7.85,7.85,7.85,7.85,406.0,BVN +2023-10-05 13:15:00,7.855,7.855,7.855,7.855,303.0,BVN +2023-10-05 13:14:00,7.855,7.855,7.855,7.855,105.0,BVN +2023-10-05 13:13:00,7.86,7.86,7.855,7.855,418.0,BVN +2023-10-05 13:11:00,7.855,7.855,7.855,7.855,573.0,BVN +2023-10-05 13:10:00,7.855,7.855,7.855,7.855,511.0,BVN +2023-10-05 13:09:00,7.855,7.855,7.855,7.855,406.0,BVN +2023-10-05 13:08:00,7.85,7.855,7.845,7.855,5549.0,BVN +2023-10-05 13:07:00,7.855,7.855,7.855,7.855,104.0,BVN +2023-10-05 13:06:00,7.855,7.855,7.855,7.855,156.0,BVN +2023-10-05 13:05:00,7.855,7.86,7.855,7.855,1016.0,BVN +2023-10-05 13:04:00,7.86,7.86,7.86,7.86,3230.0,BVN +2023-10-05 12:59:00,7.86,7.865,7.86,7.865,2320.0,BVN +2023-10-05 12:58:00,7.855,7.86,7.855,7.855,4242.0,BVN +2023-10-05 12:57:00,7.86,7.86,7.85,7.855,2908.0,BVN +2023-10-05 12:56:00,7.88,7.88,7.87,7.87,8180.0,BVN +2023-10-05 12:55:00,7.885,7.885,7.885,7.885,104.0,BVN +2023-10-05 12:54:00,7.885,7.885,7.885,7.885,415.0,BVN +2023-10-05 12:53:00,7.885,7.885,7.885,7.885,104.0,BVN +2023-10-05 12:52:00,7.89,7.89,7.885,7.885,953.0,BVN +2023-10-05 12:51:00,7.885,7.89,7.885,7.89,393.0,BVN +2023-10-05 12:49:00,7.88,7.88,7.88,7.88,104.0,BVN +2023-10-05 12:48:00,7.88,7.885,7.875,7.885,7404.0,BVN +2023-10-05 12:47:00,7.885,7.89,7.885,7.89,545.0,BVN +2023-10-05 12:45:00,7.885,7.885,7.885,7.885,600.0,BVN +2023-10-05 12:43:00,7.88,7.883,7.88,7.883,500.0,BVN +2023-10-05 12:42:00,7.88,7.885,7.875,7.885,2988.0,BVN +2023-10-05 12:41:00,7.88,7.88,7.875,7.875,5347.0,BVN +2023-10-05 12:40:00,7.885,7.885,7.88,7.88,542.0,BVN +2023-10-05 12:38:00,7.88,7.88,7.88,7.88,415.0,BVN +2023-10-05 12:36:00,7.885,7.89,7.885,7.89,647.0,BVN +2023-10-05 12:35:00,7.89,7.89,7.885,7.885,717.0,BVN +2023-10-05 12:34:00,7.885,7.885,7.885,7.885,236.0,BVN +2023-10-05 12:33:00,7.89,7.89,7.885,7.885,1827.0,BVN +2023-10-05 12:32:00,7.89,7.895,7.89,7.895,1489.0,BVN +2023-10-05 12:30:00,7.89,7.89,7.89,7.89,1153.0,BVN +2023-10-05 12:29:00,7.88,7.885,7.875,7.885,2353.0,BVN +2023-10-05 12:28:00,7.875,7.878,7.875,7.878,1724.0,BVN +2023-10-05 12:27:00,7.89,7.895,7.875,7.875,9659.0,BVN +2023-10-05 12:25:00,7.885,7.895,7.885,7.895,4928.0,BVN +2023-10-05 12:24:00,7.885,7.885,7.885,7.885,134.0,BVN +2023-10-05 12:23:00,7.88,7.885,7.88,7.885,612.0,BVN +2023-10-05 12:22:00,7.885,7.885,7.885,7.885,100.0,BVN +2023-10-05 12:21:00,7.885,7.89,7.885,7.885,684.0,BVN +2023-10-05 12:20:00,7.88,7.88,7.88,7.88,2285.0,BVN +2023-10-05 12:19:00,7.88,7.88,7.88,7.88,302.0,BVN +2023-10-05 12:18:00,7.88,7.88,7.88,7.88,211.0,BVN +2023-10-05 12:17:00,7.89,7.895,7.885,7.885,5376.0,BVN +2023-10-05 12:16:00,7.895,7.895,7.895,7.895,150.0,BVN +2023-10-05 12:15:00,7.895,7.895,7.895,7.895,415.0,BVN +2023-10-05 12:14:00,7.895,7.9,7.89,7.895,2422.0,BVN +2023-10-05 12:12:00,7.895,7.895,7.895,7.895,215.0,BVN +2023-10-05 12:11:00,7.895,7.895,7.895,7.895,129.0,BVN +2023-10-05 12:10:00,7.89,7.89,7.89,7.89,100.0,BVN +2023-10-05 12:09:00,7.895,7.895,7.89,7.89,910.0,BVN +2023-10-05 12:08:00,7.895,7.895,7.895,7.895,235.0,BVN +2023-10-05 12:07:00,7.895,7.895,7.895,7.895,229.0,BVN +2023-10-05 12:06:00,7.87,7.895,7.87,7.895,8001.0,BVN +2023-10-05 12:05:00,7.87,7.87,7.87,7.87,143.0,BVN +2023-10-05 12:04:00,7.87,7.87,7.87,7.87,404.0,BVN +2023-10-05 12:03:00,7.865,7.875,7.865,7.875,5384.0,BVN +2023-10-05 12:02:00,7.865,7.87,7.865,7.865,605.0,BVN +2023-10-05 12:01:00,7.885,7.885,7.865,7.865,13217.0,BVN +2023-10-05 12:00:00,7.88,7.89,7.88,7.885,2909.0,BVN +2023-10-05 11:58:00,7.885,7.885,7.885,7.885,885.0,BVN +2023-10-05 11:57:00,7.885,7.885,7.885,7.885,811.0,BVN +2023-10-05 11:56:00,7.885,7.885,7.885,7.885,271.0,BVN +2023-10-05 11:54:00,7.89,7.89,7.88,7.88,3255.0,BVN +2023-10-05 11:53:00,7.895,7.895,7.895,7.895,100.0,BVN +2023-10-05 11:52:00,7.89,7.89,7.89,7.89,1644.0,BVN +2023-10-05 11:51:00,7.885,7.885,7.885,7.885,1368.0,BVN +2023-10-05 11:50:00,7.89,7.89,7.885,7.89,2725.0,BVN +2023-10-05 11:49:00,7.885,7.895,7.885,7.89,3672.0,BVN +2023-10-05 11:48:00,7.885,7.89,7.885,7.89,483.0,BVN +2023-10-05 11:47:00,7.885,7.89,7.885,7.885,4235.0,BVN +2023-10-05 11:46:00,7.89,7.89,7.88,7.885,4133.0,BVN +2023-10-05 11:45:00,7.89,7.89,7.89,7.89,769.0,BVN +2023-10-05 11:44:00,7.9,7.9,7.895,7.895,1823.0,BVN +2023-10-05 11:43:00,7.9,7.9,7.9,7.9,1498.0,BVN +2023-10-05 11:42:00,7.905,7.91,7.905,7.905,1062.0,BVN +2023-10-05 11:40:00,7.905,7.91,7.905,7.905,762.0,BVN +2023-10-05 11:38:00,7.91,7.91,7.9,7.9,5298.0,BVN +2023-10-05 11:37:00,7.91,7.91,7.91,7.91,200.0,BVN +2023-10-05 11:36:00,7.91,7.915,7.905,7.915,3568.0,BVN +2023-10-05 11:35:00,7.905,7.905,7.905,7.905,859.0,BVN +2023-10-05 11:33:00,7.9,7.905,7.9,7.905,1188.0,BVN +2023-10-05 11:31:00,7.9,7.9,7.9,7.9,119.0,BVN +2023-10-05 11:30:00,7.9,7.901,7.9,7.9,1384.0,BVN +2023-10-05 11:28:00,7.91,7.91,7.9,7.9,6946.0,BVN +2023-10-05 11:27:00,7.915,7.919,7.915,7.915,1169.0,BVN +2023-10-05 11:26:00,7.92,7.92,7.92,7.92,1562.0,BVN +2023-10-05 11:25:00,7.945,7.945,7.92,7.92,6621.0,BVN +2023-10-05 11:24:00,7.94,7.945,7.935,7.945,4375.0,BVN +2023-10-05 11:23:00,7.93,7.93,7.93,7.93,315.0,BVN +2023-10-05 11:22:00,7.93,7.93,7.925,7.925,3775.0,BVN +2023-10-05 11:20:00,7.935,7.935,7.935,7.935,901.0,BVN +2023-10-05 11:19:00,7.945,7.945,7.935,7.935,6991.0,BVN +2023-10-05 11:18:00,7.945,7.95,7.945,7.945,360.0,BVN +2023-10-05 11:17:00,7.94,7.95,7.935,7.95,3876.0,BVN +2023-10-05 11:15:00,7.935,7.935,7.935,7.935,427.0,BVN +2023-10-05 11:14:00,7.935,7.94,7.93,7.93,1166.0,BVN +2023-10-05 11:13:00,7.93,7.93,7.93,7.93,5265.0,BVN +2023-10-05 11:12:00,7.93,7.93,7.93,7.93,2342.0,BVN +2023-10-05 11:11:00,7.935,7.94,7.935,7.94,3221.0,BVN +2023-10-05 11:10:00,7.935,7.94,7.935,7.935,2137.0,BVN +2023-10-05 11:09:00,7.94,7.94,7.93,7.93,2058.0,BVN +2023-10-05 11:08:00,7.94,7.95,7.94,7.95,6194.0,BVN +2023-10-05 11:07:00,7.93,7.935,7.93,7.93,2205.0,BVN +2023-10-05 11:06:00,7.925,7.935,7.925,7.925,6347.0,BVN +2023-10-05 11:05:00,7.93,7.93,7.925,7.925,2879.0,BVN +2023-10-05 11:04:00,7.935,7.935,7.935,7.935,645.0,BVN +2023-10-05 11:03:00,7.94,7.94,7.935,7.935,4357.0,BVN +2023-10-05 11:02:00,7.945,7.945,7.94,7.94,677.0,BVN +2023-10-05 11:01:00,7.95,7.95,7.945,7.945,1982.0,BVN +2023-10-05 10:59:00,7.95,7.95,7.945,7.945,1754.0,BVN +2023-10-05 10:58:00,7.955,7.965,7.955,7.96,4159.0,BVN +2023-10-05 10:57:00,7.935,7.95,7.935,7.945,7209.0,BVN +2023-10-05 10:56:00,7.925,7.93,7.925,7.93,4304.0,BVN +2023-10-05 10:55:00,7.915,7.92,7.915,7.915,3659.0,BVN +2023-10-05 10:54:00,7.92,7.92,7.915,7.92,1033.0,BVN +2023-10-05 10:53:00,7.945,7.945,7.93,7.93,7868.0,BVN +2023-10-05 10:52:00,7.935,7.945,7.935,7.945,3306.0,BVN +2023-10-05 10:51:00,7.935,7.935,7.935,7.935,111.0,BVN +2023-10-05 10:50:00,7.935,7.94,7.935,7.935,1276.0,BVN +2023-10-05 10:49:00,7.935,7.935,7.935,7.935,675.0,BVN +2023-10-05 10:48:00,7.935,7.94,7.935,7.935,1146.0,BVN +2023-10-05 10:47:00,7.935,7.94,7.935,7.94,1733.0,BVN +2023-10-05 10:46:00,7.935,7.935,7.935,7.935,400.0,BVN +2023-10-05 10:45:00,7.94,7.94,7.935,7.935,473.0,BVN +2023-10-05 10:44:00,7.925,7.93,7.925,7.93,1454.0,BVN +2023-10-05 10:43:00,7.925,7.93,7.925,7.925,601.0,BVN +2023-10-05 10:42:00,7.925,7.935,7.925,7.925,3076.0,BVN +2023-10-05 10:41:00,7.925,7.925,7.925,7.925,647.0,BVN +2023-10-05 10:40:00,7.92,7.925,7.92,7.92,2214.0,BVN +2023-10-05 10:39:00,7.935,7.935,7.93,7.93,533.0,BVN +2023-10-05 10:38:00,7.935,7.935,7.935,7.935,1334.0,BVN +2023-10-05 10:37:00,7.935,7.935,7.935,7.935,478.0,BVN +2023-10-05 10:36:00,7.94,7.94,7.94,7.94,1267.0,BVN +2023-10-05 10:35:00,7.94,7.945,7.94,7.94,2149.0,BVN +2023-10-05 10:34:00,7.945,7.945,7.935,7.935,2779.0,BVN +2023-10-05 10:33:00,7.955,7.955,7.95,7.95,504.0,BVN +2023-10-05 10:32:00,7.95,7.95,7.95,7.95,650.0,BVN +2023-10-05 10:31:00,7.955,7.955,7.955,7.955,156.0,BVN +2023-10-05 10:30:00,7.98,7.98,7.975,7.975,352.0,BVN +2023-10-05 10:29:00,7.975,7.975,7.97,7.975,3693.0,BVN +2023-10-05 10:27:00,7.98,7.98,7.975,7.975,205.0,BVN +2023-10-05 10:26:00,7.97,7.99,7.97,7.99,3388.0,BVN +2023-10-05 10:25:00,7.96,7.96,7.955,7.96,2913.0,BVN +2023-10-05 10:24:00,7.96,7.96,7.955,7.96,1818.0,BVN +2023-10-05 10:23:00,7.98,7.98,7.965,7.965,1305.0,BVN +2023-10-05 10:22:00,7.995,7.995,7.985,7.985,7270.0,BVN +2023-10-05 10:21:00,8.005,8.01,7.995,7.995,3420.0,BVN +2023-10-05 10:20:00,7.995,8.005,7.995,8.005,1962.0,BVN +2023-10-05 10:19:00,7.99,7.99,7.99,7.99,523.0,BVN +2023-10-05 10:18:00,8.01,8.01,8.0,8.0,2941.0,BVN +2023-10-05 10:17:00,8.005,8.005,8.005,8.005,323.0,BVN +2023-10-05 10:16:00,7.995,8.005,7.995,8.005,1088.0,BVN +2023-10-05 10:15:00,8.0,8.0,8.0,8.0,1061.0,BVN +2023-10-05 10:14:00,7.99,8.0,7.99,8.0,2008.0,BVN +2023-10-05 10:13:00,7.99,7.99,7.985,7.99,1893.0,BVN +2023-10-05 10:12:00,7.99,7.995,7.985,7.995,1089.0,BVN +2023-10-05 10:11:00,7.979,7.98,7.979,7.98,2134.0,BVN +2023-10-05 10:10:00,7.985,7.985,7.975,7.975,1564.0,BVN +2023-10-05 10:09:00,7.99,7.99,7.99,7.99,1531.0,BVN +2023-10-05 10:08:00,7.99,8.0,7.99,8.0,606.0,BVN +2023-10-05 10:07:00,8.0,8.0,8.0,8.0,1262.0,BVN +2023-10-05 10:06:00,8.005,8.015,8.0,8.0,3729.0,BVN +2023-10-05 10:05:00,8.0,8.01,8.0,8.01,1904.0,BVN +2023-10-05 10:04:00,8.02,8.02,8.01,8.01,600.0,BVN +2023-10-05 10:03:00,8.01,8.01,8.005,8.01,1358.0,BVN +2023-10-05 10:02:00,8.01,8.01,8.0,8.0,2885.0,BVN +2023-10-05 10:01:00,8.01,8.01,8.01,8.01,1926.0,BVN +2023-10-05 10:00:00,8.025,8.025,8.01,8.01,3508.0,BVN +2023-10-05 09:59:00,8.03,8.03,8.028,8.03,1275.0,BVN +2023-10-05 09:58:00,8.03,8.03,8.03,8.03,1236.0,BVN +2023-10-05 09:57:00,8.04,8.04,8.025,8.025,6935.0,BVN +2023-10-05 09:56:00,8.05,8.05,8.04,8.045,5365.0,BVN +2023-10-05 09:55:00,8.02,8.05,8.02,8.05,5528.0,BVN +2023-10-05 09:53:00,8.02,8.02,8.02,8.02,400.0,BVN +2023-10-05 09:52:00,8.01,8.012,8.01,8.011,2247.0,BVN +2023-10-05 09:51:00,8.04,8.04,8.01,8.015,5037.0,BVN +2023-10-05 09:50:00,8.03,8.04,8.03,8.04,1693.0,BVN +2023-10-05 09:49:00,8.03,8.03,8.03,8.03,1108.0,BVN +2023-10-05 09:48:00,8.04,8.045,8.04,8.045,2121.0,BVN +2023-10-05 09:47:00,8.03,8.035,8.03,8.03,1740.0,BVN +2023-10-05 09:46:00,8.03,8.03,8.03,8.03,2445.0,BVN +2023-10-05 09:45:00,8.05,8.065,8.05,8.05,3881.0,BVN +2023-10-05 09:43:00,8.05,8.065,8.04,8.04,3128.0,BVN +2023-10-05 09:42:00,8.01,8.045,8.01,8.045,4526.0,BVN +2023-10-05 09:41:00,8.025,8.025,8.01,8.01,1760.0,BVN +2023-10-05 09:40:00,8.01,8.02,8.005,8.02,1737.0,BVN +2023-10-05 09:39:00,8.03,8.03,8.02,8.025,1544.0,BVN +2023-10-05 09:38:00,8.03,8.035,8.03,8.035,661.0,BVN +2023-10-05 09:37:00,8.05,8.065,8.04,8.04,955.0,BVN +2023-10-05 09:36:00,8.05,8.05,8.05,8.05,120.0,BVN +2023-10-05 09:35:00,8.03,8.03,8.025,8.03,587.0,BVN +2023-10-05 09:34:00,8.01,8.04,8.01,8.035,811.0,BVN +2023-10-05 09:33:00,8.025,8.025,8.0,8.0,4281.0,BVN +2023-10-05 09:32:00,8.04,8.04,8.04,8.04,124.0,BVN +2023-10-05 09:30:00,7.95,7.95,7.95,7.95,4670.0,BVN +2023-10-04 19:00:00,8.01,8.01,8.01,8.01,95224.0,BVN +2023-10-04 18:30:00,8.01,8.01,8.01,8.01,95224.0,BVN +2023-10-04 16:10:00,8.01,8.01,8.01,8.01,95224.0,BVN +2023-10-04 16:01:00,8.01,8.01,8.01,8.01,37314.0,BVN +2023-10-04 16:00:00,8.015,8.015,8.01,8.01,190857.0,BVN +2023-10-04 15:59:00,8.015,8.02,8.01,8.015,27446.0,BVN +2023-10-04 15:58:00,8.015,8.02,8.01,8.015,23362.0,BVN +2023-10-04 15:57:00,8.005,8.02,8.0,8.015,31740.0,BVN +2023-10-04 15:56:00,8.005,8.01,8.0,8.009,15284.0,BVN +2023-10-04 15:55:00,8.009,8.01,8.0,8.005,16977.0,BVN +2023-10-04 15:54:00,8.008,8.01,8.0,8.005,7244.0,BVN +2023-10-04 15:53:00,8.005,8.01,8.005,8.01,5284.0,BVN +2023-10-04 15:52:00,7.995,8.01,7.99,8.0,12764.0,BVN +2023-10-04 15:51:00,7.99,8.0,7.99,7.999,7472.0,BVN +2023-10-04 15:50:00,8.0,8.0,7.995,8.0,8327.0,BVN +2023-10-04 15:49:00,7.995,8.0,7.99,8.0,3909.0,BVN +2023-10-04 15:48:00,7.995,7.995,7.99,7.995,1629.0,BVN +2023-10-04 15:47:00,8.0,8.0,7.995,7.995,2305.0,BVN +2023-10-04 15:46:00,7.995,8.0,7.99,7.995,1367.0,BVN +2023-10-04 15:45:00,7.99,7.99,7.985,7.99,17092.0,BVN +2023-10-04 15:44:00,7.995,8.0,7.99,7.99,3519.0,BVN +2023-10-04 15:43:00,7.99,7.995,7.99,7.995,1141.0,BVN +2023-10-04 15:42:00,7.99,8.0,7.99,7.99,1495.0,BVN +2023-10-04 15:41:00,7.995,7.995,7.99,7.995,1247.0,BVN +2023-10-04 15:40:00,7.99,7.995,7.99,7.995,2156.0,BVN +2023-10-04 15:39:00,7.995,7.995,7.99,7.99,12203.0,BVN +2023-10-04 15:38:00,8.0,8.0,7.995,7.995,1224.0,BVN +2023-10-04 15:37:00,8.0,8.0,7.995,7.995,530.0,BVN +2023-10-04 15:36:00,8.0,8.0,7.99,8.0,12299.0,BVN +2023-10-04 15:35:00,7.985,8.0,7.985,7.995,5902.0,BVN +2023-10-04 15:34:00,7.98,7.99,7.98,7.99,1163.0,BVN +2023-10-04 15:33:00,7.985,7.985,7.985,7.985,1463.0,BVN +2023-10-04 15:32:00,7.99,7.99,7.99,7.99,402.0,BVN +2023-10-04 15:31:00,7.99,7.995,7.99,7.99,12511.0,BVN +2023-10-04 15:30:00,7.98,7.99,7.98,7.99,6450.0,BVN +2023-10-04 15:29:00,7.97,7.98,7.965,7.97,13565.0,BVN +2023-10-04 15:28:00,7.975,7.975,7.975,7.975,1246.0,BVN +2023-10-04 15:27:00,7.97,7.975,7.97,7.975,3240.0,BVN +2023-10-04 15:26:00,7.975,7.975,7.97,7.97,1030.0,BVN +2023-10-04 15:25:00,7.98,7.98,7.975,7.975,4932.0,BVN +2023-10-04 15:24:00,7.985,7.985,7.985,7.985,734.0,BVN +2023-10-04 15:23:00,7.99,7.99,7.98,7.98,3343.0,BVN +2023-10-04 15:22:00,7.985,7.99,7.985,7.99,3459.0,BVN +2023-10-04 15:21:00,7.98,7.985,7.98,7.985,5003.0,BVN +2023-10-04 15:20:00,7.98,7.98,7.975,7.975,5133.0,BVN +2023-10-04 15:19:00,7.985,7.985,7.975,7.98,13765.0,BVN +2023-10-04 15:18:00,7.98,7.985,7.98,7.985,3464.0,BVN +2023-10-04 15:17:00,7.985,7.99,7.975,7.98,9713.0,BVN +2023-10-04 15:16:00,8.0,8.0,7.98,7.985,13512.0,BVN +2023-10-04 15:15:00,7.995,8.0,7.995,7.995,1951.0,BVN +2023-10-04 15:14:00,7.99,7.995,7.99,7.995,657.0,BVN +2023-10-04 15:13:00,7.995,7.995,7.995,7.995,446.0,BVN +2023-10-04 15:12:00,7.995,7.995,7.995,7.995,1013.0,BVN +2023-10-04 15:10:00,8.0,8.0,7.995,7.995,4214.0,BVN +2023-10-04 15:09:00,8.0,8.005,8.0,8.0,4087.0,BVN +2023-10-04 15:08:00,7.995,8.0,7.995,8.0,4887.0,BVN +2023-10-04 15:07:00,7.985,7.995,7.985,7.995,5037.0,BVN +2023-10-04 15:06:00,7.985,7.985,7.985,7.985,1673.0,BVN +2023-10-04 15:05:00,7.985,7.985,7.985,7.985,1726.0,BVN +2023-10-04 15:04:00,7.985,7.985,7.985,7.985,920.0,BVN +2023-10-04 15:03:00,7.985,7.985,7.985,7.985,801.0,BVN +2023-10-04 15:02:00,7.99,7.99,7.985,7.99,1557.0,BVN +2023-10-04 15:01:00,7.985,7.985,7.985,7.985,135.0,BVN +2023-10-04 15:00:00,7.985,7.99,7.985,7.99,808.0,BVN +2023-10-04 14:59:00,7.98,7.99,7.98,7.985,8213.0,BVN +2023-10-04 14:58:00,7.98,7.98,7.975,7.975,1122.0,BVN +2023-10-04 14:57:00,7.97,7.975,7.97,7.975,2832.0,BVN +2023-10-04 14:56:00,7.965,7.965,7.965,7.965,1007.0,BVN +2023-10-04 14:55:00,7.975,7.975,7.97,7.97,9303.0,BVN +2023-10-04 14:54:00,7.97,7.975,7.97,7.975,3506.0,BVN +2023-10-04 14:53:00,7.97,7.97,7.965,7.965,748.0,BVN +2023-10-04 14:52:00,7.955,7.97,7.955,7.97,16740.0,BVN +2023-10-04 14:51:00,7.95,7.955,7.95,7.955,7789.0,BVN +2023-10-04 14:50:00,7.955,7.96,7.95,7.96,4710.0,BVN +2023-10-04 14:49:00,7.955,7.955,7.955,7.955,2575.0,BVN +2023-10-04 14:48:00,7.95,7.955,7.95,7.955,1025.0,BVN +2023-10-04 14:47:00,7.955,7.96,7.953,7.955,1478.0,BVN +2023-10-04 14:46:00,7.955,7.955,7.955,7.955,1980.0,BVN +2023-10-04 14:45:00,7.955,7.955,7.955,7.955,2049.0,BVN +2023-10-04 14:44:00,7.955,7.96,7.955,7.955,2685.0,BVN +2023-10-04 14:43:00,7.955,7.955,7.953,7.955,3181.0,BVN +2023-10-04 14:42:00,7.96,7.96,7.955,7.955,953.0,BVN +2023-10-04 14:41:00,7.955,7.955,7.955,7.955,1312.0,BVN +2023-10-04 14:40:00,7.955,7.955,7.955,7.955,1064.0,BVN +2023-10-04 14:39:00,7.955,7.955,7.955,7.955,1607.0,BVN +2023-10-04 14:38:00,7.955,7.96,7.95,7.95,2642.0,BVN +2023-10-04 14:37:00,7.955,7.955,7.95,7.955,934.0,BVN +2023-10-04 14:36:00,7.955,7.955,7.95,7.95,694.0,BVN +2023-10-04 14:35:00,7.955,7.955,7.95,7.955,3816.0,BVN +2023-10-04 14:34:00,7.955,7.955,7.955,7.955,270.0,BVN +2023-10-04 14:33:00,7.965,7.965,7.955,7.955,4510.0,BVN +2023-10-04 14:32:00,7.965,7.965,7.965,7.965,1076.0,BVN +2023-10-04 14:31:00,7.955,7.965,7.955,7.965,2889.0,BVN +2023-10-04 14:30:00,7.955,7.955,7.955,7.955,581.0,BVN +2023-10-04 14:29:00,7.955,7.955,7.955,7.955,581.0,BVN +2023-10-04 14:28:00,7.965,7.965,7.96,7.96,3057.0,BVN +2023-10-04 14:27:00,7.97,7.975,7.96,7.965,4706.0,BVN +2023-10-04 14:26:00,7.955,7.965,7.95,7.965,11312.0,BVN +2023-10-04 14:25:00,7.955,7.955,7.955,7.955,1709.0,BVN +2023-10-04 14:24:00,7.96,7.96,7.95,7.95,3298.0,BVN +2023-10-04 14:23:00,7.965,7.965,7.96,7.96,1346.0,BVN +2023-10-04 14:22:00,7.96,7.965,7.96,7.965,1391.0,BVN +2023-10-04 14:21:00,7.96,7.965,7.96,7.96,1109.0,BVN +2023-10-04 14:20:00,7.96,7.96,7.96,7.96,1203.0,BVN +2023-10-04 14:19:00,7.965,7.965,7.955,7.96,7738.0,BVN +2023-10-04 14:18:00,7.965,7.969,7.965,7.965,2075.0,BVN +2023-10-04 14:17:00,7.96,7.97,7.96,7.97,5105.0,BVN +2023-10-04 14:16:00,7.955,7.965,7.955,7.96,3866.0,BVN +2023-10-04 14:15:00,7.95,7.96,7.95,7.955,1777.0,BVN +2023-10-04 14:14:00,7.95,7.95,7.945,7.95,6942.0,BVN +2023-10-04 14:13:00,7.945,7.95,7.945,7.95,3563.0,BVN +2023-10-04 14:12:00,7.945,7.945,7.945,7.945,240.0,BVN +2023-10-04 14:10:00,7.925,7.94,7.92,7.94,14248.0,BVN +2023-10-04 14:09:00,7.925,7.93,7.92,7.925,6050.0,BVN +2023-10-04 14:08:00,7.92,7.93,7.92,7.925,2204.0,BVN +2023-10-04 14:07:00,7.92,7.92,7.92,7.92,905.0,BVN +2023-10-04 14:06:00,7.925,7.925,7.92,7.92,521.0,BVN +2023-10-04 14:05:00,7.93,7.93,7.925,7.925,660.0,BVN +2023-10-04 14:04:00,7.925,7.925,7.92,7.92,849.0,BVN +2023-10-04 14:03:00,7.93,7.93,7.925,7.925,1063.0,BVN +2023-10-04 14:02:00,7.95,7.95,7.915,7.93,14450.0,BVN +2023-10-04 13:59:00,7.95,7.95,7.94,7.95,6155.0,BVN +2023-10-04 13:58:00,7.94,7.955,7.94,7.955,8533.0,BVN +2023-10-04 13:57:00,7.94,7.945,7.94,7.94,946.0,BVN +2023-10-04 13:56:00,7.94,7.945,7.94,7.945,1200.0,BVN +2023-10-04 13:55:00,7.94,7.94,7.94,7.94,5049.0,BVN +2023-10-04 13:54:00,7.95,7.95,7.94,7.94,1722.0,BVN +2023-10-04 13:53:00,7.96,7.96,7.95,7.95,2829.0,BVN +2023-10-04 13:52:00,7.98,7.98,7.96,7.96,2823.0,BVN +2023-10-04 13:51:00,7.98,7.985,7.98,7.98,1547.0,BVN +2023-10-04 13:50:00,7.99,7.99,7.98,7.985,14108.0,BVN +2023-10-04 13:49:00,7.995,8.0,7.995,8.0,900.0,BVN +2023-10-04 13:48:00,8.0,8.0,7.995,7.995,3565.0,BVN +2023-10-04 13:47:00,8.0,8.005,8.0,8.0,1157.0,BVN +2023-10-04 13:46:00,8.0,8.0,8.0,8.0,1188.0,BVN +2023-10-04 13:45:00,8.005,8.005,8.001,8.001,423.0,BVN +2023-10-04 13:44:00,8.0,8.005,8.0,8.0,2547.0,BVN +2023-10-04 13:43:00,8.0,8.0,8.0,8.0,606.0,BVN +2023-10-04 13:42:00,8.01,8.01,8.005,8.01,3820.0,BVN +2023-10-04 13:41:00,8.015,8.015,8.015,8.015,910.0,BVN +2023-10-04 13:40:00,8.015,8.015,8.01,8.01,1104.0,BVN +2023-10-04 13:39:00,8.015,8.015,8.01,8.015,1123.0,BVN +2023-10-04 13:38:00,8.01,8.015,8.005,8.01,11035.0,BVN +2023-10-04 13:37:00,8.02,8.02,8.01,8.015,3663.0,BVN +2023-10-04 13:36:00,8.025,8.025,8.02,8.025,818.0,BVN +2023-10-04 13:35:00,8.03,8.03,8.02,8.02,1097.0,BVN +2023-10-04 13:34:00,8.025,8.025,8.025,8.025,968.0,BVN +2023-10-04 13:33:00,8.02,8.025,8.02,8.02,951.0,BVN +2023-10-04 13:32:00,8.03,8.03,8.02,8.02,8516.0,BVN +2023-10-04 13:31:00,8.035,8.035,8.035,8.035,255.0,BVN +2023-10-04 13:30:00,8.03,8.035,8.03,8.035,1765.0,BVN +2023-10-04 13:29:00,8.04,8.04,8.035,8.04,3616.0,BVN +2023-10-04 13:28:00,8.045,8.045,8.04,8.04,1132.0,BVN +2023-10-04 13:27:00,8.045,8.045,8.045,8.045,536.0,BVN +2023-10-04 13:26:00,8.045,8.045,8.045,8.045,692.0,BVN +2023-10-04 13:25:00,8.055,8.055,8.05,8.05,4151.0,BVN +2023-10-04 13:24:00,8.055,8.055,8.05,8.055,641.0,BVN +2023-10-04 13:23:00,8.055,8.055,8.055,8.055,880.0,BVN +2023-10-04 13:22:00,8.065,8.065,8.055,8.055,4714.0,BVN +2023-10-04 13:21:00,8.065,8.065,8.065,8.065,823.0,BVN +2023-10-04 13:20:00,8.06,8.065,8.06,8.065,3973.0,BVN +2023-10-04 13:19:00,8.055,8.06,8.055,8.055,2127.0,BVN +2023-10-04 13:18:00,8.055,8.06,8.055,8.055,950.0,BVN +2023-10-04 13:17:00,8.055,8.055,8.055,8.055,408.0,BVN +2023-10-04 13:16:00,8.055,8.055,8.055,8.055,1270.0,BVN +2023-10-04 13:15:00,8.055,8.055,8.055,8.055,200.0,BVN +2023-10-04 13:14:00,8.05,8.05,8.05,8.05,804.0,BVN +2023-10-04 13:13:00,8.05,8.05,8.05,8.05,325.0,BVN +2023-10-04 13:12:00,8.055,8.055,8.055,8.055,546.0,BVN +2023-10-04 13:11:00,8.055,8.055,8.055,8.055,415.0,BVN +2023-10-04 13:10:00,8.055,8.055,8.05,8.05,893.0,BVN +2023-10-04 13:08:00,8.055,8.055,8.055,8.055,530.0,BVN +2023-10-04 13:07:00,8.055,8.055,8.055,8.055,150.0,BVN +2023-10-04 13:06:00,8.06,8.06,8.055,8.055,625.0,BVN +2023-10-04 13:05:00,8.055,8.055,8.055,8.055,491.0,BVN +2023-10-04 13:04:00,8.055,8.055,8.055,8.055,710.0,BVN +2023-10-04 13:03:00,8.06,8.06,8.055,8.06,12489.0,BVN +2023-10-04 13:02:00,8.06,8.06,8.06,8.06,500.0,BVN +2023-10-04 13:01:00,8.06,8.06,8.06,8.06,200.0,BVN +2023-10-04 13:00:00,8.06,8.07,8.06,8.07,1553.0,BVN +2023-10-04 12:57:00,8.06,8.065,8.06,8.065,634.0,BVN +2023-10-04 12:56:00,8.065,8.065,8.065,8.065,1009.0,BVN +2023-10-04 12:55:00,8.065,8.065,8.061,8.065,748.0,BVN +2023-10-04 12:54:00,8.085,8.085,8.065,8.065,6138.0,BVN +2023-10-04 12:53:00,8.085,8.085,8.085,8.085,1626.0,BVN +2023-10-04 12:52:00,8.085,8.085,8.08,8.085,1431.0,BVN +2023-10-04 12:51:00,8.085,8.085,8.085,8.085,941.0,BVN +2023-10-04 12:50:00,8.085,8.085,8.085,8.085,138.0,BVN +2023-10-04 12:49:00,8.085,8.085,8.085,8.085,136.0,BVN +2023-10-04 12:48:00,8.085,8.09,8.083,8.083,466.0,BVN +2023-10-04 12:47:00,8.085,8.09,8.08,8.085,1658.0,BVN +2023-10-04 12:46:00,8.085,8.085,8.085,8.085,315.0,BVN +2023-10-04 12:45:00,8.085,8.085,8.085,8.085,587.0,BVN +2023-10-04 12:44:00,8.085,8.09,8.085,8.085,1211.0,BVN +2023-10-04 12:43:00,8.085,8.085,8.085,8.085,326.0,BVN +2023-10-04 12:42:00,8.085,8.085,8.085,8.085,1226.0,BVN +2023-10-04 12:41:00,8.085,8.085,8.085,8.085,1028.0,BVN +2023-10-04 12:40:00,8.085,8.085,8.085,8.085,240.0,BVN +2023-10-04 12:38:00,8.085,8.085,8.085,8.085,2264.0,BVN +2023-10-04 12:37:00,8.085,8.085,8.085,8.085,587.0,BVN +2023-10-04 12:36:00,8.09,8.09,8.085,8.085,415.0,BVN +2023-10-04 12:35:00,8.085,8.085,8.085,8.085,2151.0,BVN +2023-10-04 12:32:00,8.08,8.09,8.08,8.085,4647.0,BVN +2023-10-04 12:31:00,8.07,8.075,8.07,8.075,2261.0,BVN +2023-10-04 12:30:00,8.075,8.075,8.07,8.07,544.0,BVN +2023-10-04 12:29:00,8.075,8.075,8.075,8.075,321.0,BVN +2023-10-04 12:28:00,8.07,8.075,8.07,8.075,352.0,BVN +2023-10-04 12:27:00,8.075,8.075,8.07,8.07,608.0,BVN +2023-10-04 12:26:00,8.075,8.075,8.075,8.075,220.0,BVN +2023-10-04 12:25:00,8.07,8.075,8.07,8.075,800.0,BVN +2023-10-04 12:24:00,8.07,8.075,8.07,8.075,530.0,BVN +2023-10-04 12:23:00,8.07,8.075,8.065,8.07,5290.0,BVN +2023-10-04 12:22:00,8.07,8.07,8.07,8.07,228.0,BVN +2023-10-04 12:21:00,8.07,8.07,8.07,8.07,208.0,BVN +2023-10-04 12:20:00,8.07,8.07,8.07,8.07,220.0,BVN +2023-10-04 12:19:00,8.075,8.075,8.075,8.075,670.0,BVN +2023-10-04 12:15:00,8.07,8.07,8.07,8.07,100.0,BVN +2023-10-04 12:14:00,8.07,8.07,8.07,8.07,3297.0,BVN +2023-10-04 12:13:00,8.07,8.07,8.065,8.065,4004.0,BVN +2023-10-04 12:11:00,8.08,8.08,8.08,8.08,159.0,BVN +2023-10-04 12:10:00,8.07,8.075,8.07,8.075,670.0,BVN +2023-10-04 12:09:00,8.07,8.07,8.07,8.07,300.0,BVN +2023-10-04 12:08:00,8.081,8.081,8.07,8.07,8601.0,BVN +2023-10-04 12:07:00,8.079,8.08,8.075,8.08,5470.0,BVN +2023-10-04 12:06:00,8.07,8.075,8.065,8.075,4610.0,BVN +2023-10-04 12:05:00,8.07,8.07,8.061,8.061,6214.0,BVN +2023-10-04 12:04:00,8.07,8.075,8.07,8.07,1732.0,BVN +2023-10-04 12:03:00,8.075,8.08,8.075,8.08,1010.0,BVN +2023-10-04 12:02:00,8.075,8.08,8.075,8.075,870.0,BVN +2023-10-04 12:01:00,8.075,8.075,8.07,8.075,6426.0,BVN +2023-10-04 12:00:00,8.08,8.08,8.07,8.07,1023.0,BVN +2023-10-04 11:59:00,8.07,8.07,8.07,8.07,126.0,BVN +2023-10-04 11:58:00,8.075,8.08,8.075,8.08,333.0,BVN +2023-10-04 11:57:00,8.07,8.07,8.07,8.07,812.0,BVN +2023-10-04 11:56:00,8.07,8.075,8.07,8.075,2219.0,BVN +2023-10-04 11:55:00,8.07,8.07,8.07,8.07,277.0,BVN +2023-10-04 11:54:00,8.075,8.075,8.07,8.07,609.0,BVN +2023-10-04 11:53:00,8.075,8.075,8.075,8.075,134.0,BVN +2023-10-04 11:52:00,8.08,8.08,8.075,8.075,637.0,BVN +2023-10-04 11:51:00,8.07,8.075,8.07,8.075,1526.0,BVN +2023-10-04 11:50:00,8.07,8.07,8.07,8.07,2007.0,BVN +2023-10-04 11:49:00,8.07,8.07,8.07,8.07,170.0,BVN +2023-10-04 11:48:00,8.07,8.075,8.07,8.075,720.0,BVN +2023-10-04 11:47:00,8.08,8.08,8.075,8.08,716.0,BVN +2023-10-04 11:46:00,8.075,8.075,8.07,8.07,395.0,BVN +2023-10-04 11:44:00,8.07,8.07,8.07,8.07,760.0,BVN +2023-10-04 11:43:00,8.065,8.07,8.06,8.065,4403.0,BVN +2023-10-04 11:42:00,8.065,8.065,8.065,8.065,240.0,BVN +2023-10-04 11:41:00,8.07,8.07,8.06,8.065,2913.0,BVN +2023-10-04 11:40:00,8.07,8.075,8.07,8.075,1135.0,BVN +2023-10-04 11:39:00,8.08,8.08,8.08,8.08,2171.0,BVN +2023-10-04 11:38:00,8.08,8.08,8.08,8.08,200.0,BVN +2023-10-04 11:37:00,8.075,8.08,8.075,8.08,3228.0,BVN +2023-10-04 11:36:00,8.08,8.08,8.07,8.075,2979.0,BVN +2023-10-04 11:35:00,8.08,8.08,8.08,8.08,300.0,BVN +2023-10-04 11:34:00,8.08,8.085,8.08,8.085,1675.0,BVN +2023-10-04 11:33:00,8.075,8.08,8.075,8.08,3070.0,BVN +2023-10-04 11:32:00,8.09,8.09,8.07,8.07,4906.0,BVN +2023-10-04 11:31:00,8.09,8.09,8.09,8.09,3202.0,BVN +2023-10-04 11:30:00,8.09,8.095,8.09,8.095,372.0,BVN +2023-10-04 11:29:00,8.09,8.09,8.09,8.09,610.0,BVN +2023-10-04 11:27:00,8.095,8.095,8.095,8.095,423.0,BVN +2023-10-04 11:26:00,8.1,8.1,8.095,8.095,859.0,BVN +2023-10-04 11:25:00,8.09,8.095,8.09,8.095,1360.0,BVN +2023-10-04 11:24:00,8.085,8.09,8.085,8.09,3185.0,BVN +2023-10-04 11:23:00,8.08,8.085,8.08,8.085,810.0,BVN +2023-10-04 11:22:00,8.08,8.085,8.08,8.085,2163.0,BVN +2023-10-04 11:21:00,8.095,8.095,8.08,8.08,3161.0,BVN +2023-10-04 11:20:00,8.09,8.09,8.09,8.09,910.0,BVN +2023-10-04 11:19:00,8.095,8.1,8.09,8.09,2452.0,BVN +2023-10-04 11:18:00,8.08,8.1,8.08,8.095,4235.0,BVN +2023-10-04 11:17:00,8.09,8.09,8.08,8.08,3316.0,BVN +2023-10-04 11:16:00,8.09,8.095,8.085,8.095,3897.0,BVN +2023-10-04 11:15:00,8.075,8.085,8.075,8.085,8761.0,BVN +2023-10-04 11:14:00,8.09,8.09,8.075,8.075,3017.0,BVN +2023-10-04 11:13:00,8.09,8.09,8.09,8.09,209.0,BVN +2023-10-04 11:12:00,8.11,8.11,8.09,8.09,12182.0,BVN +2023-10-04 11:11:00,8.11,8.11,8.11,8.11,100.0,BVN +2023-10-04 11:10:00,8.115,8.115,8.115,8.115,610.0,BVN +2023-10-04 11:08:00,8.11,8.11,8.11,8.11,483.0,BVN +2023-10-04 11:07:00,8.12,8.12,8.11,8.11,533.0,BVN +2023-10-04 11:06:00,8.105,8.11,8.105,8.11,1616.0,BVN +2023-10-04 11:05:00,8.1,8.101,8.1,8.101,858.0,BVN +2023-10-04 11:04:00,8.085,8.095,8.085,8.095,1305.0,BVN +2023-10-04 11:03:00,8.085,8.09,8.085,8.085,1721.0,BVN +2023-10-04 11:02:00,8.075,8.09,8.075,8.09,1439.0,BVN +2023-10-04 11:01:00,8.07,8.08,8.065,8.075,5073.0,BVN +2023-10-04 11:00:00,8.075,8.075,8.06,8.065,5884.0,BVN +2023-10-04 10:59:00,8.075,8.075,8.07,8.07,765.0,BVN +2023-10-04 10:58:00,8.07,8.075,8.07,8.075,361.0,BVN +2023-10-04 10:57:00,8.075,8.075,8.07,8.075,486.0,BVN +2023-10-04 10:56:00,8.075,8.08,8.075,8.08,928.0,BVN +2023-10-04 10:55:00,8.06,8.075,8.06,8.075,5700.0,BVN +2023-10-04 10:54:00,8.06,8.065,8.06,8.065,681.0,BVN +2023-10-04 10:53:00,8.065,8.065,8.06,8.065,1001.0,BVN +2023-10-04 10:52:00,8.06,8.065,8.06,8.065,1023.0,BVN +2023-10-04 10:51:00,8.065,8.065,8.065,8.065,400.0,BVN +2023-10-04 10:50:00,8.045,8.065,8.045,8.065,4887.0,BVN +2023-10-04 10:49:00,8.051,8.055,8.045,8.045,2501.0,BVN +2023-10-04 10:48:00,8.055,8.055,8.05,8.05,746.0,BVN +2023-10-04 10:47:00,8.07,8.07,8.06,8.065,3824.0,BVN +2023-10-04 10:46:00,8.075,8.075,8.075,8.075,344.0,BVN +2023-10-04 10:45:00,8.075,8.075,8.075,8.075,898.0,BVN +2023-10-04 10:44:00,8.07,8.07,8.065,8.07,4128.0,BVN +2023-10-04 10:43:00,8.075,8.075,8.07,8.071,901.0,BVN +2023-10-04 10:42:00,8.07,8.08,8.07,8.07,6466.0,BVN +2023-10-04 10:41:00,8.07,8.075,8.07,8.075,519.0,BVN +2023-10-04 10:40:00,8.075,8.075,8.075,8.075,442.0,BVN +2023-10-04 10:39:00,8.07,8.075,8.07,8.075,3146.0,BVN +2023-10-04 10:38:00,8.065,8.065,8.065,8.065,681.0,BVN +2023-10-04 10:37:00,8.065,8.065,8.06,8.065,1025.0,BVN +2023-10-04 10:36:00,8.055,8.065,8.055,8.065,1569.0,BVN +2023-10-04 10:35:00,8.055,8.057,8.045,8.05,6689.0,BVN +2023-10-04 10:34:00,8.035,8.055,8.035,8.055,5569.0,BVN +2023-10-04 10:33:00,8.035,8.04,8.035,8.035,1244.0,BVN +2023-10-04 10:32:00,8.03,8.035,8.025,8.035,3941.0,BVN +2023-10-04 10:31:00,8.04,8.04,8.035,8.035,3601.0,BVN +2023-10-04 10:30:00,8.04,8.04,8.04,8.04,1266.0,BVN +2023-10-04 10:29:00,8.035,8.035,8.035,8.035,258.0,BVN +2023-10-04 10:28:00,8.03,8.035,8.025,8.03,2028.0,BVN +2023-10-04 10:27:00,8.03,8.035,8.03,8.035,801.0,BVN +2023-10-04 10:26:00,8.03,8.03,8.03,8.03,1692.0,BVN +2023-10-04 10:25:00,8.04,8.04,8.04,8.04,308.0,BVN +2023-10-04 10:24:00,8.03,8.035,8.025,8.035,3239.0,BVN +2023-10-04 10:23:00,8.04,8.04,8.04,8.04,308.0,BVN +2023-10-04 10:22:00,8.035,8.045,8.035,8.04,1936.0,BVN +2023-10-04 10:21:00,8.03,8.03,8.03,8.03,1272.0,BVN +2023-10-04 10:20:00,8.031,8.031,8.03,8.03,4020.0,BVN +2023-10-04 10:19:00,8.03,8.03,8.03,8.03,1010.0,BVN +2023-10-04 10:18:00,8.03,8.03,8.03,8.03,321.0,BVN +2023-10-04 10:17:00,8.03,8.03,8.03,8.03,2207.0,BVN +2023-10-04 10:16:00,8.04,8.04,8.03,8.03,3989.0,BVN +2023-10-04 10:14:00,8.05,8.05,8.05,8.05,2591.0,BVN +2023-10-04 10:13:00,8.06,8.06,8.055,8.055,1364.0,BVN +2023-10-04 10:12:00,8.05,8.055,8.05,8.055,248.0,BVN +2023-10-04 10:11:00,8.04,8.045,8.04,8.045,778.0,BVN +2023-10-04 10:10:00,8.04,8.045,8.04,8.045,846.0,BVN +2023-10-04 10:09:00,8.033,8.033,8.033,8.033,223.0,BVN +2023-10-04 10:08:00,8.04,8.04,8.035,8.035,1397.0,BVN +2023-10-04 10:07:00,8.041,8.05,8.041,8.045,513.0,BVN +2023-10-04 10:06:00,8.04,8.04,8.035,8.035,528.0,BVN +2023-10-04 10:05:00,8.04,8.045,8.04,8.04,1594.0,BVN +2023-10-04 10:04:00,8.03,8.03,8.03,8.03,1596.0,BVN +2023-10-04 10:03:00,8.02,8.02,8.02,8.02,1953.0,BVN +2023-10-04 10:02:00,8.03,8.03,8.025,8.03,2128.0,BVN +2023-10-04 10:00:00,8.04,8.06,8.03,8.03,2415.0,BVN +2023-10-04 09:59:00,8.041,8.049,8.041,8.049,669.0,BVN +2023-10-04 09:58:00,8.06,8.06,8.06,8.06,2271.0,BVN +2023-10-04 09:57:00,8.045,8.06,8.045,8.06,2668.0,BVN +2023-10-04 09:56:00,8.06,8.06,8.06,8.06,583.0,BVN +2023-10-04 09:55:00,8.05,8.06,8.05,8.06,3671.0,BVN +2023-10-04 09:54:00,8.06,8.06,8.05,8.05,3865.0,BVN +2023-10-04 09:53:00,8.055,8.055,8.055,8.055,247.0,BVN +2023-10-04 09:52:00,8.03,8.04,8.03,8.04,755.0,BVN +2023-10-04 09:51:00,8.021,8.021,8.02,8.02,1998.0,BVN +2023-10-04 09:50:00,8.03,8.03,8.02,8.02,1359.0,BVN +2023-10-04 09:49:00,8.038,8.038,8.038,8.038,270.0,BVN +2023-10-04 09:48:00,8.04,8.04,8.04,8.04,671.0,BVN +2023-10-04 09:47:00,8.05,8.05,8.04,8.04,2663.0,BVN +2023-10-04 09:46:00,8.06,8.06,8.06,8.06,391.0,BVN +2023-10-04 09:45:00,8.06,8.06,8.06,8.06,807.0,BVN +2023-10-04 09:44:00,8.075,8.075,8.06,8.06,705.0,BVN +2023-10-04 09:43:00,8.06,8.06,8.06,8.06,350.0,BVN +2023-10-04 09:42:00,8.065,8.065,8.05,8.06,1931.0,BVN +2023-10-04 09:40:00,8.09,8.09,8.09,8.09,797.0,BVN +2023-10-04 09:39:00,8.091,8.091,8.09,8.09,906.0,BVN +2023-10-04 09:38:00,8.08,8.08,8.07,8.08,6848.0,BVN +2023-10-04 09:37:00,8.09,8.09,8.09,8.09,923.0,BVN +2023-10-04 09:36:00,8.08,8.092,8.08,8.085,661.0,BVN +2023-10-04 09:35:00,8.11,8.11,8.1,8.1,3365.0,BVN +2023-10-04 09:34:00,8.105,8.105,8.1,8.1,756.0,BVN +2023-10-04 09:33:00,8.13,8.13,8.08,8.09,3593.0,BVN +2023-10-04 09:32:00,8.12,8.14,8.12,8.13,1752.0,BVN +2023-10-04 09:31:00,8.11,8.125,8.11,8.125,1215.0,BVN +2023-10-04 09:30:00,8.13,8.165,8.12,8.12,7925.0,BVN +2023-10-03 19:00:00,8.17,8.17,8.17,8.17,59826.0,BVN +2023-10-03 18:30:00,8.17,8.17,8.17,8.17,59826.0,BVN +2023-10-03 16:10:00,8.17,8.17,8.17,8.17,59826.0,BVN +2023-10-03 16:02:00,8.17,8.17,8.17,8.17,3902.0,BVN +2023-10-03 16:01:00,8.17,8.17,8.17,8.17,1181.0,BVN +2023-10-03 16:00:00,8.16,8.17,8.16,8.17,121408.0,BVN +2023-10-03 15:59:00,8.17,8.18,8.16,8.16,61168.0,BVN +2023-10-03 15:58:00,8.165,8.17,8.16,8.17,26603.0,BVN +2023-10-03 15:57:00,8.165,8.17,8.16,8.165,21201.0,BVN +2023-10-03 15:56:00,8.169,8.17,8.16,8.17,18391.0,BVN +2023-10-03 15:55:00,8.165,8.17,8.16,8.169,28141.0,BVN +2023-10-03 15:54:00,8.165,8.17,8.165,8.165,10349.0,BVN +2023-10-03 15:53:00,8.165,8.17,8.16,8.165,8275.0,BVN +2023-10-03 15:52:00,8.155,8.17,8.155,8.165,23352.0,BVN +2023-10-03 15:51:00,8.165,8.17,8.155,8.16,15918.0,BVN +2023-10-03 15:50:00,8.16,8.17,8.16,8.17,9079.0,BVN +2023-10-03 15:49:00,8.165,8.17,8.16,8.165,4478.0,BVN +2023-10-03 15:48:00,8.17,8.17,8.165,8.165,5337.0,BVN +2023-10-03 15:47:00,8.155,8.17,8.15,8.17,16172.0,BVN +2023-10-03 15:46:00,8.16,8.16,8.155,8.155,1242.0,BVN +2023-10-03 15:45:00,8.16,8.16,8.155,8.155,12377.0,BVN +2023-10-03 15:44:00,8.16,8.17,8.16,8.16,15386.0,BVN +2023-10-03 15:43:00,8.165,8.165,8.16,8.16,3735.0,BVN +2023-10-03 15:42:00,8.165,8.165,8.16,8.16,3524.0,BVN +2023-10-03 15:41:00,8.16,8.165,8.16,8.165,747.0,BVN +2023-10-03 15:40:00,8.16,8.16,8.16,8.16,1843.0,BVN +2023-10-03 15:39:00,8.16,8.16,8.16,8.16,2059.0,BVN +2023-10-03 15:38:00,8.16,8.16,8.16,8.16,1656.0,BVN +2023-10-03 15:37:00,8.17,8.17,8.16,8.16,6875.0,BVN +2023-10-03 15:36:00,8.175,8.175,8.175,8.175,250.0,BVN +2023-10-03 15:35:00,8.165,8.175,8.16,8.175,11627.0,BVN +2023-10-03 15:34:00,8.175,8.175,8.16,8.16,5892.0,BVN +2023-10-03 15:33:00,8.175,8.175,8.175,8.175,2095.0,BVN +2023-10-03 15:31:00,8.17,8.17,8.155,8.17,21978.0,BVN +2023-10-03 15:30:00,8.175,8.175,8.17,8.17,2681.0,BVN +2023-10-03 15:29:00,8.18,8.18,8.17,8.17,7941.0,BVN +2023-10-03 15:28:00,8.181,8.181,8.18,8.18,2336.0,BVN +2023-10-03 15:27:00,8.185,8.185,8.18,8.18,1866.0,BVN +2023-10-03 15:25:00,8.185,8.185,8.18,8.185,2417.0,BVN +2023-10-03 15:24:00,8.19,8.19,8.185,8.185,1036.0,BVN +2023-10-03 15:23:00,8.17,8.185,8.17,8.185,12720.0,BVN +2023-10-03 15:22:00,8.17,8.175,8.17,8.17,1600.0,BVN +2023-10-03 15:21:00,8.17,8.179,8.17,8.175,5695.0,BVN +2023-10-03 15:20:00,8.18,8.18,8.175,8.175,1437.0,BVN +2023-10-03 15:19:00,8.18,8.18,8.17,8.17,5175.0,BVN +2023-10-03 15:18:00,8.18,8.188,8.18,8.18,4730.0,BVN +2023-10-03 15:17:00,8.19,8.19,8.18,8.185,1734.0,BVN +2023-10-03 15:16:00,8.185,8.185,8.18,8.185,725.0,BVN +2023-10-03 15:15:00,8.19,8.19,8.185,8.185,5122.0,BVN +2023-10-03 15:14:00,8.195,8.195,8.19,8.19,1802.0,BVN +2023-10-03 15:13:00,8.195,8.195,8.19,8.195,1648.0,BVN +2023-10-03 15:12:00,8.195,8.195,8.195,8.195,1223.0,BVN +2023-10-03 15:11:00,8.195,8.195,8.195,8.195,320.0,BVN +2023-10-03 15:10:00,8.195,8.195,8.19,8.195,1412.0,BVN +2023-10-03 15:09:00,8.19,8.2,8.19,8.2,1305.0,BVN +2023-10-03 15:08:00,8.195,8.195,8.185,8.19,16348.0,BVN +2023-10-03 15:07:00,8.195,8.195,8.19,8.195,6801.0,BVN +2023-10-03 15:06:00,8.2,8.2,8.195,8.195,486.0,BVN +2023-10-03 15:05:00,8.195,8.195,8.195,8.195,880.0,BVN +2023-10-03 15:04:00,8.195,8.2,8.195,8.195,1623.0,BVN +2023-10-03 15:03:00,8.195,8.2,8.195,8.195,1529.0,BVN +2023-10-03 15:02:00,8.17,8.195,8.17,8.195,7924.0,BVN +2023-10-03 15:01:00,8.175,8.175,8.17,8.175,1121.0,BVN +2023-10-03 15:00:00,8.175,8.175,8.175,8.175,1321.0,BVN +2023-10-03 14:59:00,8.17,8.17,8.17,8.17,968.0,BVN +2023-10-03 14:58:00,8.175,8.185,8.175,8.18,9979.0,BVN +2023-10-03 14:57:00,8.17,8.175,8.17,8.175,2107.0,BVN +2023-10-03 14:56:00,8.175,8.18,8.17,8.17,1190.0,BVN +2023-10-03 14:55:00,8.175,8.175,8.17,8.17,301.0,BVN +2023-10-03 14:54:00,8.17,8.18,8.17,8.175,3931.0,BVN +2023-10-03 14:53:00,8.175,8.175,8.17,8.17,957.0,BVN +2023-10-03 14:52:00,8.175,8.175,8.175,8.175,319.0,BVN +2023-10-03 14:51:00,8.175,8.175,8.175,8.175,421.0,BVN +2023-10-03 14:50:00,8.175,8.175,8.17,8.17,1192.0,BVN +2023-10-03 14:48:00,8.175,8.18,8.17,8.17,2038.0,BVN +2023-10-03 14:47:00,8.175,8.175,8.175,8.175,871.0,BVN +2023-10-03 14:46:00,8.18,8.18,8.175,8.175,4281.0,BVN +2023-10-03 14:45:00,8.165,8.17,8.165,8.17,4042.0,BVN +2023-10-03 14:44:00,8.155,8.16,8.15,8.16,7561.0,BVN +2023-10-03 14:43:00,8.16,8.16,8.155,8.16,5738.0,BVN +2023-10-03 14:42:00,8.165,8.165,8.16,8.16,1007.0,BVN +2023-10-03 14:41:00,8.165,8.165,8.16,8.16,1044.0,BVN +2023-10-03 14:40:00,8.16,8.165,8.16,8.165,405.0,BVN +2023-10-03 14:39:00,8.165,8.165,8.16,8.165,1644.0,BVN +2023-10-03 14:38:00,8.175,8.175,8.165,8.165,7197.0,BVN +2023-10-03 14:37:00,8.175,8.175,8.175,8.175,624.0,BVN +2023-10-03 14:36:00,8.17,8.18,8.17,8.175,3259.0,BVN +2023-10-03 14:35:00,8.175,8.175,8.17,8.17,778.0,BVN +2023-10-03 14:34:00,8.175,8.175,8.175,8.175,227.0,BVN +2023-10-03 14:33:00,8.165,8.18,8.165,8.175,4446.0,BVN +2023-10-03 14:32:00,8.165,8.165,8.165,8.165,332.0,BVN +2023-10-03 14:31:00,8.165,8.17,8.16,8.17,1924.0,BVN +2023-10-03 14:30:00,8.165,8.165,8.165,8.165,202.0,BVN +2023-10-03 14:29:00,8.17,8.17,8.17,8.17,2436.0,BVN +2023-10-03 14:28:00,8.164,8.18,8.164,8.17,5036.0,BVN +2023-10-03 14:27:00,8.165,8.17,8.165,8.165,1009.0,BVN +2023-10-03 14:26:00,8.17,8.17,8.165,8.165,4840.0,BVN +2023-10-03 14:25:00,8.175,8.175,8.17,8.17,2519.0,BVN +2023-10-03 14:23:00,8.175,8.175,8.17,8.175,919.0,BVN +2023-10-03 14:22:00,8.175,8.18,8.175,8.175,1332.0,BVN +2023-10-03 14:21:00,8.175,8.175,8.175,8.175,1024.0,BVN +2023-10-03 14:20:00,8.175,8.175,8.175,8.175,450.0,BVN +2023-10-03 14:19:00,8.155,8.175,8.155,8.175,5182.0,BVN +2023-10-03 14:18:00,8.155,8.16,8.15,8.15,7477.0,BVN +2023-10-03 14:17:00,8.155,8.155,8.15,8.15,1116.0,BVN +2023-10-03 14:16:00,8.155,8.155,8.15,8.15,1625.0,BVN +2023-10-03 14:15:00,8.15,8.16,8.15,8.15,1996.0,BVN +2023-10-03 14:14:00,8.16,8.16,8.15,8.15,3444.0,BVN +2023-10-03 14:12:00,8.16,8.165,8.16,8.16,1237.0,BVN +2023-10-03 14:11:00,8.16,8.165,8.16,8.16,1285.0,BVN +2023-10-03 14:10:00,8.165,8.165,8.16,8.16,813.0,BVN +2023-10-03 14:09:00,8.165,8.165,8.16,8.16,346.0,BVN +2023-10-03 14:08:00,8.17,8.17,8.165,8.165,6711.0,BVN +2023-10-03 14:07:00,8.175,8.175,8.17,8.17,440.0,BVN +2023-10-03 14:06:00,8.18,8.18,8.175,8.175,2572.0,BVN +2023-10-03 14:05:00,8.18,8.18,8.18,8.18,751.0,BVN +2023-10-03 14:04:00,8.19,8.19,8.19,8.19,1398.0,BVN +2023-10-03 14:03:00,8.195,8.195,8.19,8.19,482.0,BVN +2023-10-03 14:02:00,8.19,8.195,8.19,8.19,816.0,BVN +2023-10-03 14:01:00,8.195,8.195,8.19,8.195,2322.0,BVN +2023-10-03 14:00:00,8.195,8.2,8.19,8.2,1019.0,BVN +2023-10-03 13:59:00,8.2,8.2,8.195,8.195,3166.0,BVN +2023-10-03 13:58:00,8.2,8.21,8.2,8.205,3838.0,BVN +2023-10-03 13:57:00,8.195,8.195,8.195,8.195,722.0,BVN +2023-10-03 13:56:00,8.19,8.195,8.185,8.195,4728.0,BVN +2023-10-03 13:55:00,8.19,8.19,8.19,8.19,934.0,BVN +2023-10-03 13:54:00,8.19,8.19,8.19,8.19,1082.0,BVN +2023-10-03 13:53:00,8.19,8.19,8.19,8.19,1074.0,BVN +2023-10-03 13:52:00,8.195,8.195,8.19,8.19,1049.0,BVN +2023-10-03 13:51:00,8.2,8.2,8.19,8.19,805.0,BVN +2023-10-03 13:50:00,8.21,8.21,8.2,8.2,2690.0,BVN +2023-10-03 13:49:00,8.215,8.215,8.21,8.21,1300.0,BVN +2023-10-03 13:47:00,8.21,8.21,8.21,8.21,1298.0,BVN +2023-10-03 13:46:00,8.21,8.21,8.21,8.21,860.0,BVN +2023-10-03 13:45:00,8.21,8.215,8.21,8.21,1060.0,BVN +2023-10-03 13:43:00,8.22,8.225,8.21,8.21,3550.0,BVN +2023-10-03 13:42:00,8.215,8.215,8.21,8.21,647.0,BVN +2023-10-03 13:41:00,8.21,8.215,8.205,8.215,4139.0,BVN +2023-10-03 13:40:00,8.2,8.21,8.2,8.205,613.0,BVN +2023-10-03 13:39:00,8.205,8.21,8.2,8.2,1246.0,BVN +2023-10-03 13:38:00,8.21,8.21,8.21,8.21,1210.0,BVN +2023-10-03 13:37:00,8.21,8.21,8.21,8.21,829.0,BVN +2023-10-03 13:36:00,8.215,8.22,8.21,8.21,1011.0,BVN +2023-10-03 13:35:00,8.21,8.21,8.21,8.21,2720.0,BVN +2023-10-03 13:34:00,8.21,8.215,8.21,8.215,831.0,BVN +2023-10-03 13:33:00,8.215,8.215,8.21,8.21,852.0,BVN +2023-10-03 13:32:00,8.22,8.22,8.22,8.22,2056.0,BVN +2023-10-03 13:31:00,8.23,8.23,8.23,8.23,1522.0,BVN +2023-10-03 13:30:00,8.23,8.23,8.23,8.23,4538.0,BVN +2023-10-03 13:29:00,8.22,8.225,8.22,8.22,754.0,BVN +2023-10-03 13:28:00,8.225,8.225,8.22,8.22,853.0,BVN +2023-10-03 13:27:00,8.225,8.229,8.22,8.229,1147.0,BVN +2023-10-03 13:25:00,8.23,8.23,8.225,8.225,715.0,BVN +2023-10-03 13:24:00,8.23,8.23,8.225,8.225,2358.0,BVN +2023-10-03 13:23:00,8.24,8.24,8.23,8.23,952.0,BVN +2023-10-03 13:22:00,8.225,8.235,8.225,8.235,2425.0,BVN +2023-10-03 13:21:00,8.235,8.235,8.23,8.23,4441.0,BVN +2023-10-03 13:20:00,8.225,8.235,8.225,8.235,2867.0,BVN +2023-10-03 13:19:00,8.23,8.23,8.23,8.23,313.0,BVN +2023-10-03 13:18:00,8.225,8.225,8.225,8.225,624.0,BVN +2023-10-03 13:17:00,8.23,8.23,8.225,8.225,872.0,BVN +2023-10-03 13:16:00,8.23,8.23,8.225,8.225,1339.0,BVN +2023-10-03 13:15:00,8.23,8.23,8.23,8.23,2582.0,BVN +2023-10-03 13:14:00,8.225,8.235,8.225,8.235,1636.0,BVN +2023-10-03 13:13:00,8.225,8.23,8.225,8.225,614.0,BVN +2023-10-03 13:12:00,8.22,8.22,8.215,8.22,5162.0,BVN +2023-10-03 13:11:00,8.22,8.22,8.22,8.22,780.0,BVN +2023-10-03 13:10:00,8.22,8.225,8.22,8.225,933.0,BVN +2023-10-03 13:09:00,8.235,8.235,8.227,8.227,2168.0,BVN +2023-10-03 13:08:00,8.23,8.23,8.23,8.23,1013.0,BVN +2023-10-03 13:07:00,8.23,8.23,8.23,8.23,1226.0,BVN +2023-10-03 13:06:00,8.235,8.235,8.23,8.23,625.0,BVN +2023-10-03 13:05:00,8.23,8.23,8.225,8.23,1915.0,BVN +2023-10-03 13:04:00,8.225,8.225,8.22,8.22,543.0,BVN +2023-10-03 13:03:00,8.22,8.225,8.22,8.22,1564.0,BVN +2023-10-03 13:02:00,8.22,8.22,8.22,8.22,860.0,BVN +2023-10-03 13:00:00,8.215,8.22,8.215,8.22,2155.0,BVN +2023-10-03 12:59:00,8.22,8.22,8.22,8.22,1562.0,BVN +2023-10-03 12:58:00,8.225,8.225,8.22,8.22,645.0,BVN +2023-10-03 12:57:00,8.205,8.22,8.205,8.22,5765.0,BVN +2023-10-03 12:56:00,8.21,8.21,8.205,8.205,3110.0,BVN +2023-10-03 12:55:00,8.21,8.21,8.21,8.21,657.0,BVN +2023-10-03 12:54:00,8.21,8.21,8.21,8.21,716.0,BVN +2023-10-03 12:53:00,8.21,8.21,8.21,8.21,1364.0,BVN +2023-10-03 12:52:00,8.212,8.212,8.212,8.212,260.0,BVN +2023-10-03 12:51:00,8.22,8.22,8.21,8.21,2567.0,BVN +2023-10-03 12:50:00,8.225,8.225,8.22,8.22,241.0,BVN +2023-10-03 12:49:00,8.23,8.23,8.23,8.23,1010.0,BVN +2023-10-03 12:48:00,8.24,8.24,8.235,8.235,1692.0,BVN +2023-10-03 12:47:00,8.24,8.24,8.24,8.24,789.0,BVN +2023-10-03 12:46:00,8.235,8.245,8.235,8.245,2801.0,BVN +2023-10-03 12:45:00,8.235,8.235,8.235,8.235,145.0,BVN +2023-10-03 12:44:00,8.24,8.24,8.235,8.235,3352.0,BVN +2023-10-03 12:43:00,8.24,8.24,8.24,8.24,301.0,BVN +2023-10-03 12:42:00,8.245,8.245,8.24,8.24,1170.0,BVN +2023-10-03 12:41:00,8.245,8.245,8.24,8.24,958.0,BVN +2023-10-03 12:40:00,8.245,8.245,8.245,8.245,478.0,BVN +2023-10-03 12:39:00,8.25,8.25,8.25,8.25,2271.0,BVN +2023-10-03 12:38:00,8.255,8.255,8.255,8.255,670.0,BVN +2023-10-03 12:37:00,8.25,8.25,8.245,8.245,2349.0,BVN +2023-10-03 12:36:00,8.251,8.251,8.25,8.25,2217.0,BVN +2023-10-03 12:35:00,8.275,8.275,8.26,8.26,3193.0,BVN +2023-10-03 12:34:00,8.275,8.275,8.275,8.275,123.0,BVN +2023-10-03 12:33:00,8.28,8.28,8.275,8.275,800.0,BVN +2023-10-03 12:32:00,8.27,8.28,8.265,8.28,3633.0,BVN +2023-10-03 12:31:00,8.28,8.28,8.265,8.27,6610.0,BVN +2023-10-03 12:30:00,8.27,8.275,8.265,8.275,1338.0,BVN +2023-10-03 12:29:00,8.265,8.265,8.265,8.265,1139.0,BVN +2023-10-03 12:28:00,8.255,8.27,8.255,8.27,1964.0,BVN +2023-10-03 12:26:00,8.26,8.26,8.255,8.255,2924.0,BVN +2023-10-03 12:25:00,8.255,8.255,8.25,8.25,558.0,BVN +2023-10-03 12:24:00,8.255,8.255,8.255,8.255,623.0,BVN +2023-10-03 12:23:00,8.26,8.26,8.255,8.255,214.0,BVN +2023-10-03 12:22:00,8.25,8.25,8.245,8.25,2115.0,BVN +2023-10-03 12:21:00,8.255,8.255,8.25,8.25,1293.0,BVN +2023-10-03 12:20:00,8.255,8.255,8.255,8.255,726.0,BVN +2023-10-03 12:19:00,8.25,8.26,8.25,8.26,1639.0,BVN +2023-10-03 12:17:00,8.26,8.26,8.255,8.26,1277.0,BVN +2023-10-03 12:16:00,8.24,8.26,8.24,8.26,3106.0,BVN +2023-10-03 12:15:00,8.25,8.25,8.25,8.25,2626.0,BVN +2023-10-03 12:14:00,8.255,8.255,8.25,8.25,613.0,BVN +2023-10-03 12:13:00,8.26,8.26,8.26,8.26,123.0,BVN +2023-10-03 12:12:00,8.255,8.255,8.255,8.255,717.0,BVN +2023-10-03 12:11:00,8.265,8.265,8.26,8.26,3258.0,BVN +2023-10-03 12:10:00,8.265,8.265,8.26,8.26,716.0,BVN +2023-10-03 12:09:00,8.265,8.265,8.265,8.265,116.0,BVN +2023-10-03 12:08:00,8.265,8.265,8.265,8.265,514.0,BVN +2023-10-03 12:07:00,8.265,8.265,8.265,8.265,609.0,BVN +2023-10-03 12:06:00,8.265,8.27,8.265,8.265,971.0,BVN +2023-10-03 12:05:00,8.265,8.27,8.265,8.27,807.0,BVN +2023-10-03 12:04:00,8.255,8.275,8.25,8.27,4216.0,BVN +2023-10-03 12:03:00,8.255,8.26,8.255,8.255,3826.0,BVN +2023-10-03 12:02:00,8.255,8.26,8.255,8.26,531.0,BVN +2023-10-03 12:01:00,8.26,8.26,8.255,8.255,1623.0,BVN +2023-10-03 12:00:00,8.255,8.255,8.25,8.25,665.0,BVN +2023-10-03 11:59:00,8.255,8.255,8.25,8.25,756.0,BVN +2023-10-03 11:58:00,8.255,8.255,8.25,8.25,625.0,BVN +2023-10-03 11:57:00,8.25,8.255,8.25,8.255,1143.0,BVN +2023-10-03 11:56:00,8.245,8.25,8.245,8.245,819.0,BVN +2023-10-03 11:55:00,8.245,8.245,8.245,8.245,314.0,BVN +2023-10-03 11:54:00,8.25,8.25,8.245,8.245,930.0,BVN +2023-10-03 11:53:00,8.25,8.25,8.25,8.25,1382.0,BVN +2023-10-03 11:52:00,8.246,8.25,8.245,8.25,1021.0,BVN +2023-10-03 11:51:00,8.255,8.26,8.25,8.25,2256.0,BVN +2023-10-03 11:50:00,8.245,8.25,8.245,8.25,2361.0,BVN +2023-10-03 11:49:00,8.245,8.25,8.245,8.25,858.0,BVN +2023-10-03 11:48:00,8.26,8.26,8.25,8.25,3651.0,BVN +2023-10-03 11:47:00,8.265,8.265,8.26,8.265,719.0,BVN +2023-10-03 11:46:00,8.26,8.27,8.26,8.265,2175.0,BVN +2023-10-03 11:45:00,8.25,8.261,8.25,8.261,3066.0,BVN +2023-10-03 11:44:00,8.225,8.245,8.225,8.245,2988.0,BVN +2023-10-03 11:43:00,8.23,8.23,8.22,8.22,716.0,BVN +2023-10-03 11:42:00,8.235,8.235,8.225,8.225,3655.0,BVN +2023-10-03 11:41:00,8.235,8.24,8.235,8.235,606.0,BVN +2023-10-03 11:40:00,8.24,8.24,8.235,8.235,1856.0,BVN +2023-10-03 11:39:00,8.23,8.235,8.225,8.235,1677.0,BVN +2023-10-03 11:38:00,8.225,8.23,8.22,8.225,1792.0,BVN +2023-10-03 11:37:00,8.23,8.24,8.225,8.23,4089.0,BVN +2023-10-03 11:36:00,8.22,8.225,8.22,8.225,1395.0,BVN +2023-10-03 11:35:00,8.225,8.225,8.22,8.225,851.0,BVN +2023-10-03 11:33:00,8.245,8.245,8.24,8.24,1418.0,BVN +2023-10-03 11:32:00,8.25,8.26,8.25,8.25,9682.0,BVN +2023-10-03 11:31:00,8.26,8.265,8.255,8.255,2742.0,BVN +2023-10-03 11:30:00,8.255,8.255,8.255,8.255,443.0,BVN +2023-10-03 11:29:00,8.255,8.255,8.255,8.255,1466.0,BVN +2023-10-03 11:28:00,8.255,8.255,8.255,8.255,495.0,BVN +2023-10-03 11:27:00,8.245,8.25,8.245,8.25,2758.0,BVN +2023-10-03 11:26:00,8.235,8.245,8.235,8.245,1812.0,BVN +2023-10-03 11:25:00,8.235,8.235,8.235,8.235,415.0,BVN +2023-10-03 11:24:00,8.23,8.235,8.23,8.235,1449.0,BVN +2023-10-03 11:23:00,8.23,8.23,8.23,8.23,2167.0,BVN +2023-10-03 11:22:00,8.23,8.24,8.225,8.235,6210.0,BVN +2023-10-03 11:21:00,8.23,8.23,8.23,8.23,1052.0,BVN +2023-10-03 11:20:00,8.225,8.23,8.225,8.225,1430.0,BVN +2023-10-03 11:19:00,8.23,8.23,8.225,8.225,1554.0,BVN +2023-10-03 11:18:00,8.225,8.23,8.225,8.225,1788.0,BVN +2023-10-03 11:17:00,8.24,8.24,8.23,8.23,3778.0,BVN +2023-10-03 11:16:00,8.245,8.245,8.24,8.24,927.0,BVN +2023-10-03 11:15:00,8.245,8.25,8.24,8.25,1161.0,BVN +2023-10-03 11:14:00,8.245,8.25,8.24,8.25,2633.0,BVN +2023-10-03 11:13:00,8.245,8.245,8.245,8.245,211.0,BVN +2023-10-03 11:12:00,8.25,8.25,8.245,8.245,2438.0,BVN +2023-10-03 11:11:00,8.25,8.25,8.24,8.24,2652.0,BVN +2023-10-03 11:10:00,8.26,8.26,8.255,8.255,1412.0,BVN +2023-10-03 11:09:00,8.27,8.27,8.27,8.27,384.0,BVN +2023-10-03 11:08:00,8.27,8.27,8.27,8.27,744.0,BVN +2023-10-03 11:07:00,8.27,8.27,8.265,8.27,2618.0,BVN +2023-10-03 11:06:00,8.27,8.27,8.27,8.27,2527.0,BVN +2023-10-03 11:05:00,8.245,8.25,8.245,8.25,1506.0,BVN +2023-10-03 11:04:00,8.24,8.245,8.24,8.24,1709.0,BVN +2023-10-03 11:03:00,8.245,8.245,8.24,8.24,810.0,BVN +2023-10-03 11:02:00,8.25,8.25,8.25,8.25,1661.0,BVN +2023-10-03 11:01:00,8.25,8.251,8.25,8.251,1089.0,BVN +2023-10-03 11:00:00,8.26,8.26,8.26,8.26,214.0,BVN +2023-10-03 10:59:00,8.26,8.26,8.25,8.25,2254.0,BVN +2023-10-03 10:58:00,8.26,8.26,8.26,8.26,1070.0,BVN +2023-10-03 10:57:00,8.26,8.26,8.26,8.26,1445.0,BVN +2023-10-03 10:56:00,8.265,8.27,8.265,8.27,1117.0,BVN +2023-10-03 10:55:00,8.27,8.272,8.27,8.27,3680.0,BVN +2023-10-03 10:54:00,8.26,8.265,8.26,8.265,1057.0,BVN +2023-10-03 10:53:00,8.255,8.26,8.25,8.25,953.0,BVN +2023-10-03 10:52:00,8.26,8.26,8.255,8.255,2306.0,BVN +2023-10-03 10:51:00,8.26,8.26,8.25,8.255,1134.0,BVN +2023-10-03 10:50:00,8.28,8.28,8.28,8.28,3351.0,BVN +2023-10-03 10:49:00,8.29,8.29,8.285,8.285,997.0,BVN +2023-10-03 10:48:00,8.295,8.3,8.285,8.285,1178.0,BVN +2023-10-03 10:47:00,8.31,8.31,8.305,8.31,2337.0,BVN +2023-10-03 10:46:00,8.32,8.32,8.305,8.305,3445.0,BVN +2023-10-03 10:45:00,8.32,8.32,8.32,8.32,1925.0,BVN +2023-10-03 10:44:00,8.32,8.32,8.32,8.32,1735.0,BVN +2023-10-03 10:43:00,8.315,8.315,8.315,8.315,828.0,BVN +2023-10-03 10:42:00,8.32,8.32,8.315,8.315,604.0,BVN +2023-10-03 10:41:00,8.315,8.33,8.315,8.33,2078.0,BVN +2023-10-03 10:40:00,8.315,8.325,8.315,8.325,1803.0,BVN +2023-10-03 10:39:00,8.32,8.32,8.315,8.315,3909.0,BVN +2023-10-03 10:38:00,8.33,8.33,8.32,8.325,1288.0,BVN +2023-10-03 10:37:00,8.34,8.345,8.33,8.345,2580.0,BVN +2023-10-03 10:36:00,8.325,8.329,8.325,8.325,1049.0,BVN +2023-10-03 10:35:00,8.295,8.34,8.295,8.33,5702.0,BVN +2023-10-03 10:34:00,8.3,8.3,8.295,8.295,1814.0,BVN +2023-10-03 10:33:00,8.29,8.3,8.29,8.29,2480.0,BVN +2023-10-03 10:32:00,8.275,8.285,8.275,8.285,1404.0,BVN +2023-10-03 10:31:00,8.265,8.275,8.265,8.275,2211.0,BVN +2023-10-03 10:30:00,8.26,8.27,8.26,8.27,1945.0,BVN +2023-10-03 10:29:00,8.26,8.26,8.255,8.255,2483.0,BVN +2023-10-03 10:28:00,8.26,8.27,8.26,8.265,1456.0,BVN +2023-10-03 10:27:00,8.27,8.27,8.265,8.265,1621.0,BVN +2023-10-03 10:26:00,8.27,8.275,8.265,8.275,2020.0,BVN +2023-10-03 10:25:00,8.26,8.26,8.26,8.26,3185.0,BVN +2023-10-03 10:24:00,8.26,8.26,8.255,8.255,1001.0,BVN +2023-10-03 10:23:00,8.27,8.27,8.265,8.27,3072.0,BVN +2023-10-03 10:22:00,8.28,8.28,8.27,8.27,1610.0,BVN +2023-10-03 10:21:00,8.285,8.29,8.285,8.285,2110.0,BVN +2023-10-03 10:20:00,8.275,8.28,8.275,8.28,1415.0,BVN +2023-10-03 10:19:00,8.26,8.27,8.26,8.27,3335.0,BVN +2023-10-03 10:18:00,8.25,8.255,8.25,8.255,1275.0,BVN +2023-10-03 10:17:00,8.24,8.24,8.23,8.24,2865.0,BVN +2023-10-03 10:16:00,8.25,8.255,8.25,8.25,1757.0,BVN +2023-10-03 10:15:00,8.26,8.26,8.245,8.245,1130.0,BVN +2023-10-03 10:14:00,8.275,8.275,8.27,8.27,2757.0,BVN +2023-10-03 10:13:00,8.28,8.28,8.275,8.278,2398.0,BVN +2023-10-03 10:12:00,8.27,8.28,8.27,8.28,10007.0,BVN +2023-10-03 10:11:00,8.24,8.26,8.24,8.26,3818.0,BVN +2023-10-03 10:10:00,8.225,8.23,8.225,8.23,1485.0,BVN +2023-10-03 10:09:00,8.225,8.225,8.225,8.225,544.0,BVN +2023-10-03 10:08:00,8.225,8.235,8.22,8.22,2933.0,BVN +2023-10-03 10:07:00,8.225,8.23,8.215,8.225,3155.0,BVN +2023-10-03 10:06:00,8.24,8.24,8.23,8.23,2801.0,BVN +2023-10-03 10:05:00,8.245,8.25,8.245,8.245,1256.0,BVN +2023-10-03 10:04:00,8.25,8.25,8.245,8.245,359.0,BVN +2023-10-03 10:03:00,8.235,8.25,8.235,8.25,5927.0,BVN +2023-10-03 10:02:00,8.24,8.24,8.24,8.24,1068.0,BVN +2023-10-03 10:01:00,8.24,8.25,8.23,8.235,6995.0,BVN +2023-10-03 10:00:00,8.26,8.26,8.25,8.26,2319.0,BVN +2023-10-03 09:59:00,8.28,8.28,8.27,8.28,1558.0,BVN +2023-10-03 09:58:00,8.29,8.3,8.285,8.3,1738.0,BVN +2023-10-03 09:57:00,8.3,8.3,8.29,8.29,3213.0,BVN +2023-10-03 09:56:00,8.3,8.31,8.295,8.31,1234.0,BVN +2023-10-03 09:55:00,8.31,8.31,8.3,8.3,1645.0,BVN +2023-10-03 09:54:00,8.32,8.32,8.31,8.31,1439.0,BVN +2023-10-03 09:53:00,8.3,8.32,8.3,8.311,4262.0,BVN +2023-10-03 09:52:00,8.3,8.31,8.3,8.305,3257.0,BVN +2023-10-03 09:51:00,8.31,8.31,8.285,8.3,2422.0,BVN +2023-10-03 09:50:00,8.33,8.33,8.32,8.32,2967.0,BVN +2023-10-03 09:49:00,8.335,8.338,8.331,8.331,1231.0,BVN +2023-10-03 09:48:00,8.32,8.33,8.32,8.33,2601.0,BVN +2023-10-03 09:47:00,8.325,8.33,8.315,8.315,2587.0,BVN +2023-10-03 09:46:00,8.355,8.36,8.32,8.32,6083.0,BVN +2023-10-03 09:45:00,8.365,8.365,8.355,8.355,1583.0,BVN +2023-10-03 09:44:00,8.35,8.375,8.35,8.365,1625.0,BVN +2023-10-03 09:43:00,8.335,8.35,8.33,8.345,3601.0,BVN +2023-10-03 09:42:00,8.345,8.345,8.32,8.33,1606.0,BVN +2023-10-03 09:41:00,8.33,8.36,8.33,8.35,2866.0,BVN +2023-10-03 09:40:00,8.32,8.32,8.32,8.32,2907.0,BVN +2023-10-03 09:39:00,8.29,8.31,8.29,8.31,3661.0,BVN +2023-10-03 09:38:00,8.28,8.285,8.28,8.285,3856.0,BVN +2023-10-03 09:37:00,8.25,8.26,8.25,8.26,584.0,BVN +2023-10-03 09:36:00,8.24,8.24,8.24,8.24,523.0,BVN +2023-10-03 09:35:00,8.285,8.285,8.25,8.25,3148.0,BVN +2023-10-03 09:34:00,8.25,8.291,8.25,8.29,2888.0,BVN +2023-10-03 09:33:00,8.28,8.28,8.27,8.27,2015.0,BVN +2023-10-03 09:32:00,8.24,8.285,8.24,8.285,2971.0,BVN +2023-10-03 09:30:00,8.23,8.23,8.18,8.18,3661.0,BVN +2023-10-02 19:00:00,8.28,8.28,8.28,8.28,94279.0,BVN +2023-10-02 18:30:00,8.28,8.28,8.28,8.28,94279.0,BVN +2023-10-02 16:23:00,8.28,8.28,8.28,8.28,438.0,BVN +2023-10-02 16:10:00,8.28,8.28,8.28,8.28,94279.0,BVN +2023-10-02 16:00:00,8.27,8.28,8.27,8.28,188831.0,BVN +2023-10-02 15:59:00,8.285,8.29,8.27,8.27,39538.0,BVN +2023-10-02 15:58:00,8.27,8.29,8.27,8.285,60261.0,BVN +2023-10-02 15:57:00,8.28,8.28,8.27,8.27,15336.0,BVN +2023-10-02 15:56:00,8.275,8.28,8.27,8.27,22642.0,BVN +2023-10-02 15:55:00,8.28,8.28,8.27,8.27,11375.0,BVN +2023-10-02 15:54:00,8.28,8.28,8.27,8.275,25847.0,BVN +2023-10-02 15:53:00,8.275,8.28,8.27,8.28,13417.0,BVN +2023-10-02 15:52:00,8.25,8.279,8.25,8.275,27785.0,BVN +2023-10-02 15:51:00,8.245,8.25,8.24,8.245,9607.0,BVN +2023-10-02 15:50:00,8.245,8.25,8.24,8.245,6645.0,BVN +2023-10-02 15:49:00,8.245,8.25,8.245,8.25,4994.0,BVN +2023-10-02 15:48:00,8.245,8.25,8.24,8.25,6105.0,BVN +2023-10-02 15:47:00,8.245,8.248,8.24,8.248,4005.0,BVN +2023-10-02 15:46:00,8.245,8.25,8.24,8.245,9200.0,BVN +2023-10-02 15:45:00,8.245,8.25,8.24,8.24,1122.0,BVN +2023-10-02 15:44:00,8.245,8.25,8.245,8.25,4113.0,BVN +2023-10-02 15:43:00,8.245,8.245,8.24,8.24,7084.0,BVN +2023-10-02 15:42:00,8.23,8.25,8.23,8.245,13747.0,BVN +2023-10-02 15:41:00,8.23,8.235,8.23,8.23,2029.0,BVN +2023-10-02 15:40:00,8.23,8.235,8.23,8.235,1685.0,BVN +2023-10-02 15:39:00,8.235,8.235,8.23,8.23,1978.0,BVN +2023-10-02 15:38:00,8.23,8.235,8.23,8.235,1965.0,BVN +2023-10-02 15:37:00,8.235,8.235,8.23,8.231,2251.0,BVN +2023-10-02 15:36:00,8.24,8.24,8.23,8.23,10444.0,BVN +2023-10-02 15:35:00,8.245,8.245,8.24,8.24,1541.0,BVN +2023-10-02 15:34:00,8.245,8.245,8.24,8.24,1447.0,BVN +2023-10-02 15:33:00,8.245,8.245,8.245,8.245,1574.0,BVN +2023-10-02 15:32:00,8.235,8.245,8.23,8.245,9964.0,BVN +2023-10-02 15:31:00,8.235,8.235,8.23,8.23,1811.0,BVN +2023-10-02 15:30:00,8.231,8.235,8.23,8.23,3071.0,BVN +2023-10-02 15:29:00,8.23,8.235,8.23,8.235,2273.0,BVN +2023-10-02 15:28:00,8.23,8.23,8.23,8.23,600.0,BVN +2023-10-02 15:27:00,8.23,8.235,8.23,8.235,2551.0,BVN +2023-10-02 15:26:00,8.24,8.24,8.235,8.235,8152.0,BVN +2023-10-02 15:25:00,8.245,8.245,8.245,8.245,380.0,BVN +2023-10-02 15:24:00,8.245,8.245,8.24,8.24,1776.0,BVN +2023-10-02 15:23:00,8.245,8.245,8.24,8.24,864.0,BVN +2023-10-02 15:22:00,8.245,8.25,8.245,8.25,3044.0,BVN +2023-10-02 15:21:00,8.245,8.245,8.245,8.245,270.0,BVN +2023-10-02 15:20:00,8.245,8.245,8.243,8.243,1770.0,BVN +2023-10-02 15:19:00,8.24,8.24,8.24,8.24,1068.0,BVN +2023-10-02 15:18:00,8.24,8.24,8.24,8.24,931.0,BVN +2023-10-02 15:17:00,8.235,8.24,8.235,8.24,3931.0,BVN +2023-10-02 15:16:00,8.225,8.235,8.225,8.235,5779.0,BVN +2023-10-02 15:15:00,8.23,8.23,8.225,8.225,257.0,BVN +2023-10-02 15:14:00,8.215,8.225,8.21,8.225,12050.0,BVN +2023-10-02 15:13:00,8.225,8.225,8.21,8.215,8012.0,BVN +2023-10-02 15:12:00,8.225,8.225,8.225,8.225,1629.0,BVN +2023-10-02 15:11:00,8.245,8.245,8.225,8.225,17989.0,BVN +2023-10-02 15:10:00,8.245,8.245,8.243,8.245,530.0,BVN +2023-10-02 15:09:00,8.245,8.245,8.245,8.245,721.0,BVN +2023-10-02 15:08:00,8.245,8.245,8.245,8.245,835.0,BVN +2023-10-02 15:07:00,8.25,8.25,8.245,8.245,1153.0,BVN +2023-10-02 15:06:00,8.24,8.245,8.235,8.245,7654.0,BVN +2023-10-02 15:05:00,8.235,8.235,8.235,8.235,720.0,BVN +2023-10-02 15:04:00,8.235,8.235,8.23,8.23,1365.0,BVN +2023-10-02 15:03:00,8.235,8.235,8.23,8.235,2922.0,BVN +2023-10-02 15:02:00,8.235,8.235,8.23,8.235,2185.0,BVN +2023-10-02 15:01:00,8.23,8.235,8.23,8.23,1911.0,BVN +2023-10-02 15:00:00,8.235,8.235,8.23,8.235,1701.0,BVN +2023-10-02 14:59:00,8.235,8.235,8.23,8.23,1873.0,BVN +2023-10-02 14:58:00,8.235,8.24,8.23,8.235,2821.0,BVN +2023-10-02 14:57:00,8.23,8.24,8.23,8.235,1801.0,BVN +2023-10-02 14:56:00,8.235,8.235,8.23,8.235,2220.0,BVN +2023-10-02 14:55:00,8.235,8.235,8.235,8.235,4840.0,BVN +2023-10-02 14:54:00,8.235,8.235,8.235,8.235,753.0,BVN +2023-10-02 14:53:00,8.235,8.235,8.235,8.235,942.0,BVN +2023-10-02 14:52:00,8.24,8.245,8.235,8.235,7736.0,BVN +2023-10-02 14:51:00,8.235,8.25,8.23,8.245,14543.0,BVN +2023-10-02 14:50:00,8.235,8.235,8.23,8.235,840.0,BVN +2023-10-02 14:49:00,8.235,8.235,8.233,8.233,1307.0,BVN +2023-10-02 14:48:00,8.235,8.235,8.235,8.235,1104.0,BVN +2023-10-02 14:47:00,8.235,8.235,8.235,8.235,827.0,BVN +2023-10-02 14:46:00,8.235,8.24,8.235,8.24,1424.0,BVN +2023-10-02 14:45:00,8.215,8.24,8.215,8.235,12270.0,BVN +2023-10-02 14:44:00,8.21,8.215,8.21,8.21,1119.0,BVN +2023-10-02 14:43:00,8.215,8.215,8.213,8.215,920.0,BVN +2023-10-02 14:42:00,8.215,8.22,8.215,8.215,2642.0,BVN +2023-10-02 14:41:00,8.215,8.22,8.21,8.215,1528.0,BVN +2023-10-02 14:40:00,8.215,8.22,8.21,8.21,1591.0,BVN +2023-10-02 14:39:00,8.22,8.22,8.215,8.215,5451.0,BVN +2023-10-02 14:38:00,8.225,8.225,8.22,8.22,1312.0,BVN +2023-10-02 14:36:00,8.225,8.225,8.22,8.22,2346.0,BVN +2023-10-02 14:35:00,8.22,8.22,8.22,8.22,779.0,BVN +2023-10-02 14:34:00,8.215,8.225,8.215,8.225,3496.0,BVN +2023-10-02 14:33:00,8.21,8.22,8.21,8.21,2342.0,BVN +2023-10-02 14:32:00,8.215,8.215,8.215,8.215,452.0,BVN +2023-10-02 14:31:00,8.21,8.21,8.21,8.21,1024.0,BVN +2023-10-02 14:30:00,8.22,8.22,8.22,8.22,127.0,BVN +2023-10-02 14:29:00,8.225,8.225,8.215,8.215,4907.0,BVN +2023-10-02 14:28:00,8.23,8.235,8.225,8.225,5939.0,BVN +2023-10-02 14:27:00,8.205,8.225,8.205,8.225,7987.0,BVN +2023-10-02 14:26:00,8.21,8.21,8.2,8.205,2629.0,BVN +2023-10-02 14:25:00,8.21,8.21,8.21,8.21,200.0,BVN +2023-10-02 14:24:00,8.215,8.22,8.21,8.215,1520.0,BVN +2023-10-02 14:23:00,8.215,8.215,8.21,8.21,1351.0,BVN +2023-10-02 14:22:00,8.22,8.22,8.21,8.215,4634.0,BVN +2023-10-02 14:21:00,8.22,8.225,8.22,8.22,1503.0,BVN +2023-10-02 14:20:00,8.22,8.225,8.22,8.22,1660.0,BVN +2023-10-02 14:19:00,8.225,8.23,8.22,8.225,2378.0,BVN +2023-10-02 14:18:00,8.24,8.24,8.225,8.23,9030.0,BVN +2023-10-02 14:16:00,8.245,8.25,8.243,8.25,3590.0,BVN +2023-10-02 14:15:00,8.245,8.245,8.245,8.245,406.0,BVN +2023-10-02 14:14:00,8.26,8.26,8.245,8.245,3080.0,BVN +2023-10-02 14:13:00,8.253,8.26,8.253,8.255,932.0,BVN +2023-10-02 14:12:00,8.255,8.26,8.255,8.26,2992.0,BVN +2023-10-02 14:11:00,8.245,8.26,8.245,8.255,4213.0,BVN +2023-10-02 14:10:00,8.24,8.25,8.24,8.25,803.0,BVN +2023-10-02 14:09:00,8.24,8.24,8.233,8.24,4298.0,BVN +2023-10-02 14:08:00,8.24,8.24,8.24,8.24,1953.0,BVN +2023-10-02 14:07:00,8.245,8.245,8.24,8.24,648.0,BVN +2023-10-02 14:06:00,8.24,8.245,8.24,8.245,2623.0,BVN +2023-10-02 14:05:00,8.24,8.245,8.235,8.235,4711.0,BVN +2023-10-02 14:04:00,8.25,8.25,8.245,8.245,3134.0,BVN +2023-10-02 14:03:00,8.24,8.25,8.24,8.25,11142.0,BVN +2023-10-02 14:02:00,8.24,8.24,8.235,8.24,3840.0,BVN +2023-10-02 14:01:00,8.28,8.28,8.245,8.245,5961.0,BVN +2023-10-02 14:00:00,8.31,8.31,8.28,8.28,5567.0,BVN +2023-10-02 13:59:00,8.33,8.33,8.31,8.31,10047.0,BVN +2023-10-02 13:58:00,8.33,8.33,8.33,8.33,380.0,BVN +2023-10-02 13:57:00,8.335,8.335,8.33,8.33,2454.0,BVN +2023-10-02 13:56:00,8.33,8.335,8.33,8.335,1187.0,BVN +2023-10-02 13:55:00,8.335,8.335,8.33,8.335,1210.0,BVN +2023-10-02 13:54:00,8.335,8.335,8.335,8.335,1446.0,BVN +2023-10-02 13:53:00,8.34,8.34,8.335,8.335,620.0,BVN +2023-10-02 13:52:00,8.335,8.335,8.335,8.335,757.0,BVN +2023-10-02 13:51:00,8.333,8.335,8.333,8.335,654.0,BVN +2023-10-02 13:50:00,8.335,8.335,8.335,8.335,1520.0,BVN +2023-10-02 13:49:00,8.32,8.335,8.32,8.335,5446.0,BVN +2023-10-02 13:48:00,8.32,8.325,8.32,8.325,2022.0,BVN +2023-10-02 13:47:00,8.325,8.325,8.32,8.325,1909.0,BVN +2023-10-02 13:46:00,8.32,8.325,8.32,8.325,3741.0,BVN +2023-10-02 13:45:00,8.325,8.325,8.32,8.325,855.0,BVN +2023-10-02 13:44:00,8.33,8.33,8.325,8.325,525.0,BVN +2023-10-02 13:43:00,8.32,8.325,8.32,8.325,820.0,BVN +2023-10-02 13:42:00,8.325,8.33,8.325,8.33,1083.0,BVN +2023-10-02 13:41:00,8.325,8.325,8.32,8.32,1049.0,BVN +2023-10-02 13:40:00,8.325,8.33,8.32,8.325,1349.0,BVN +2023-10-02 13:39:00,8.335,8.335,8.33,8.33,7315.0,BVN +2023-10-02 13:38:00,8.34,8.345,8.335,8.335,7038.0,BVN +2023-10-02 13:37:00,8.345,8.345,8.34,8.345,2478.0,BVN +2023-10-02 13:36:00,8.345,8.345,8.345,8.345,730.0,BVN +2023-10-02 13:35:00,8.34,8.345,8.34,8.345,2021.0,BVN +2023-10-02 13:34:00,8.345,8.345,8.34,8.345,1311.0,BVN +2023-10-02 13:33:00,8.34,8.345,8.34,8.345,1781.0,BVN +2023-10-02 13:32:00,8.345,8.345,8.34,8.345,2444.0,BVN +2023-10-02 13:31:00,8.345,8.345,8.345,8.345,1493.0,BVN +2023-10-02 13:30:00,8.345,8.345,8.345,8.345,902.0,BVN +2023-10-02 13:29:00,8.345,8.345,8.345,8.345,2110.0,BVN +2023-10-02 13:28:00,8.345,8.345,8.34,8.34,883.0,BVN +2023-10-02 13:27:00,8.355,8.355,8.345,8.345,4995.0,BVN +2023-10-02 13:26:00,8.345,8.355,8.34,8.355,5213.0,BVN +2023-10-02 13:25:00,8.345,8.345,8.345,8.345,700.0,BVN +2023-10-02 13:24:00,8.345,8.345,8.345,8.345,1211.0,BVN +2023-10-02 13:23:00,8.345,8.345,8.34,8.34,4129.0,BVN +2023-10-02 13:22:00,8.345,8.345,8.345,8.345,1584.0,BVN +2023-10-02 13:21:00,8.35,8.355,8.345,8.345,11698.0,BVN +2023-10-02 13:20:00,8.345,8.355,8.345,8.355,5068.0,BVN +2023-10-02 13:19:00,8.345,8.35,8.345,8.345,1340.0,BVN +2023-10-02 13:18:00,8.335,8.345,8.335,8.345,7006.0,BVN +2023-10-02 13:17:00,8.335,8.34,8.33,8.33,858.0,BVN +2023-10-02 13:16:00,8.33,8.339,8.33,8.335,1593.0,BVN +2023-10-02 13:15:00,8.335,8.335,8.33,8.33,1640.0,BVN +2023-10-02 13:14:00,8.335,8.335,8.33,8.335,1240.0,BVN +2023-10-02 13:13:00,8.335,8.335,8.33,8.335,13671.0,BVN +2023-10-02 13:12:00,8.335,8.335,8.335,8.335,1579.0,BVN +2023-10-02 13:11:00,8.34,8.34,8.33,8.335,2342.0,BVN +2023-10-02 13:10:00,8.335,8.335,8.335,8.335,735.0,BVN +2023-10-02 13:09:00,8.335,8.335,8.335,8.335,1010.0,BVN +2023-10-02 13:08:00,8.335,8.335,8.33,8.335,1230.0,BVN +2023-10-02 13:07:00,8.335,8.335,8.33,8.335,1720.0,BVN +2023-10-02 13:06:00,8.335,8.335,8.33,8.335,1610.0,BVN +2023-10-02 13:05:00,8.335,8.335,8.33,8.335,1521.0,BVN +2023-10-02 13:04:00,8.335,8.335,8.335,8.335,810.0,BVN +2023-10-02 13:03:00,8.33,8.34,8.33,8.335,954.0,BVN +2023-10-02 13:02:00,8.335,8.335,8.33,8.33,1922.0,BVN +2023-10-02 13:01:00,8.335,8.34,8.33,8.335,1249.0,BVN +2023-10-02 13:00:00,8.335,8.335,8.33,8.335,1840.0,BVN +2023-10-02 12:59:00,8.335,8.34,8.33,8.34,895.0,BVN +2023-10-02 12:58:00,8.335,8.335,8.335,8.335,452.0,BVN +2023-10-02 12:57:00,8.335,8.335,8.335,8.335,1314.0,BVN +2023-10-02 12:56:00,8.335,8.335,8.335,8.335,1330.0,BVN +2023-10-02 12:55:00,8.335,8.335,8.335,8.335,323.0,BVN +2023-10-02 12:54:00,8.335,8.335,8.335,8.335,1074.0,BVN +2023-10-02 12:53:00,8.34,8.34,8.34,8.34,843.0,BVN +2023-10-02 12:52:00,8.34,8.34,8.335,8.335,7769.0,BVN +2023-10-02 12:51:00,8.34,8.34,8.335,8.335,965.0,BVN +2023-10-02 12:50:00,8.33,8.335,8.325,8.335,3722.0,BVN +2023-10-02 12:49:00,8.335,8.335,8.325,8.325,7004.0,BVN +2023-10-02 12:48:00,8.335,8.335,8.33,8.335,1444.0,BVN +2023-10-02 12:47:00,8.335,8.335,8.33,8.335,2672.0,BVN +2023-10-02 12:46:00,8.335,8.335,8.33,8.335,1082.0,BVN +2023-10-02 12:45:00,8.335,8.335,8.33,8.33,1010.0,BVN +2023-10-02 12:44:00,8.34,8.34,8.335,8.335,940.0,BVN +2023-10-02 12:43:00,8.34,8.34,8.335,8.335,3314.0,BVN +2023-10-02 12:42:00,8.335,8.335,8.33,8.33,1049.0,BVN +2023-10-02 12:41:00,8.335,8.335,8.335,8.335,3639.0,BVN +2023-10-02 12:40:00,8.34,8.34,8.33,8.335,4268.0,BVN +2023-10-02 12:39:00,8.335,8.335,8.33,8.335,1233.0,BVN +2023-10-02 12:38:00,8.335,8.335,8.335,8.335,3383.0,BVN +2023-10-02 12:37:00,8.335,8.338,8.332,8.335,833.0,BVN +2023-10-02 12:36:00,8.33,8.34,8.33,8.335,9175.0,BVN +2023-10-02 12:35:00,8.335,8.34,8.33,8.33,1464.0,BVN +2023-10-02 12:34:00,8.335,8.34,8.33,8.335,2015.0,BVN +2023-10-02 12:33:00,8.35,8.35,8.34,8.34,8477.0,BVN +2023-10-02 12:32:00,8.35,8.35,8.35,8.35,800.0,BVN +2023-10-02 12:31:00,8.355,8.355,8.35,8.35,1472.0,BVN +2023-10-02 12:30:00,8.355,8.355,8.35,8.355,537.0,BVN +2023-10-02 12:29:00,8.35,8.355,8.35,8.35,2270.0,BVN +2023-10-02 12:28:00,8.35,8.35,8.35,8.35,923.0,BVN +2023-10-02 12:27:00,8.355,8.355,8.355,8.355,1947.0,BVN +2023-10-02 12:25:00,8.35,8.35,8.35,8.35,593.0,BVN +2023-10-02 12:24:00,8.35,8.35,8.35,8.35,2510.0,BVN +2023-10-02 12:23:00,8.35,8.355,8.35,8.355,710.0,BVN +2023-10-02 12:22:00,8.355,8.355,8.35,8.35,630.0,BVN +2023-10-02 12:20:00,8.355,8.355,8.35,8.35,820.0,BVN +2023-10-02 12:19:00,8.35,8.355,8.35,8.355,4601.0,BVN +2023-10-02 12:18:00,8.35,8.35,8.345,8.345,5640.0,BVN +2023-10-02 12:17:00,8.355,8.355,8.35,8.35,1062.0,BVN +2023-10-02 12:16:00,8.355,8.36,8.355,8.355,2663.0,BVN +2023-10-02 12:15:00,8.35,8.36,8.35,8.35,963.0,BVN +2023-10-02 12:14:00,8.35,8.35,8.35,8.35,867.0,BVN +2023-10-02 12:13:00,8.355,8.355,8.35,8.35,900.0,BVN +2023-10-02 12:12:00,8.355,8.355,8.35,8.35,950.0,BVN +2023-10-02 12:11:00,8.35,8.35,8.35,8.35,500.0,BVN +2023-10-02 12:10:00,8.35,8.35,8.35,8.35,640.0,BVN +2023-10-02 12:09:00,8.35,8.35,8.35,8.35,942.0,BVN +2023-10-02 12:08:00,8.355,8.355,8.35,8.35,705.0,BVN +2023-10-02 12:07:00,8.355,8.355,8.355,8.355,228.0,BVN +2023-10-02 12:06:00,8.35,8.36,8.345,8.355,4094.0,BVN +2023-10-02 12:05:00,8.35,8.355,8.35,8.35,621.0,BVN +2023-10-02 12:04:00,8.35,8.36,8.35,8.355,1376.0,BVN +2023-10-02 12:03:00,8.35,8.355,8.35,8.35,1780.0,BVN +2023-10-02 12:01:00,8.35,8.355,8.35,8.355,816.0,BVN +2023-10-02 12:00:00,8.37,8.37,8.355,8.355,2989.0,BVN +2023-10-02 11:59:00,8.355,8.375,8.355,8.37,3999.0,BVN +2023-10-02 11:58:00,8.36,8.36,8.355,8.355,1470.0,BVN +2023-10-02 11:57:00,8.38,8.38,8.36,8.36,1853.0,BVN +2023-10-02 11:56:00,8.385,8.395,8.385,8.385,5570.0,BVN +2023-10-02 11:55:00,8.385,8.385,8.385,8.385,590.0,BVN +2023-10-02 11:54:00,8.395,8.395,8.385,8.385,4668.0,BVN +2023-10-02 11:53:00,8.375,8.395,8.375,8.395,3777.0,BVN +2023-10-02 11:52:00,8.37,8.38,8.365,8.375,4000.0,BVN +2023-10-02 11:51:00,8.365,8.37,8.36,8.37,2476.0,BVN +2023-10-02 11:50:00,8.36,8.365,8.36,8.365,1914.0,BVN +2023-10-02 11:49:00,8.355,8.355,8.355,8.355,1093.0,BVN +2023-10-02 11:48:00,8.35,8.35,8.35,8.35,610.0,BVN +2023-10-02 11:47:00,8.345,8.35,8.34,8.35,2991.0,BVN +2023-10-02 11:46:00,8.345,8.345,8.345,8.345,2268.0,BVN +2023-10-02 11:45:00,8.35,8.35,8.34,8.34,2679.0,BVN +2023-10-02 11:44:00,8.35,8.35,8.35,8.35,702.0,BVN +2023-10-02 11:43:00,8.35,8.35,8.35,8.35,901.0,BVN +2023-10-02 11:42:00,8.355,8.355,8.35,8.35,1824.0,BVN +2023-10-02 11:41:00,8.365,8.365,8.36,8.36,3615.0,BVN +2023-10-02 11:40:00,8.36,8.365,8.36,8.365,4666.0,BVN +2023-10-02 11:39:00,8.35,8.36,8.35,8.355,4426.0,BVN +2023-10-02 11:38:00,8.345,8.345,8.34,8.345,841.0,BVN +2023-10-02 11:37:00,8.34,8.35,8.34,8.345,2768.0,BVN +2023-10-02 11:36:00,8.35,8.35,8.345,8.345,5480.0,BVN +2023-10-02 11:35:00,8.35,8.355,8.35,8.35,1108.0,BVN +2023-10-02 11:34:00,8.36,8.36,8.355,8.355,386.0,BVN +2023-10-02 11:33:00,8.355,8.355,8.355,8.355,894.0,BVN +2023-10-02 11:32:00,8.355,8.355,8.35,8.35,1274.0,BVN +2023-10-02 11:31:00,8.36,8.36,8.355,8.355,719.0,BVN +2023-10-02 11:30:00,8.355,8.355,8.355,8.355,1426.0,BVN +2023-10-02 11:29:00,8.365,8.365,8.36,8.36,4886.0,BVN +2023-10-02 11:28:00,8.355,8.36,8.355,8.36,1457.0,BVN +2023-10-02 11:27:00,8.345,8.355,8.345,8.355,3672.0,BVN +2023-10-02 11:26:00,8.345,8.345,8.34,8.34,7619.0,BVN +2023-10-02 11:25:00,8.345,8.35,8.345,8.345,2358.0,BVN +2023-10-02 11:24:00,8.35,8.35,8.345,8.345,945.0,BVN +2023-10-02 11:23:00,8.345,8.35,8.345,8.345,2873.0,BVN +2023-10-02 11:22:00,8.345,8.345,8.345,8.345,990.0,BVN +2023-10-02 11:21:00,8.335,8.35,8.33,8.35,3543.0,BVN +2023-10-02 11:20:00,8.335,8.335,8.335,8.335,543.0,BVN +2023-10-02 11:19:00,8.335,8.335,8.335,8.335,1805.0,BVN +2023-10-02 11:18:00,8.33,8.34,8.33,8.34,3476.0,BVN +2023-10-02 11:17:00,8.335,8.335,8.33,8.335,7789.0,BVN +2023-10-02 11:16:00,8.335,8.335,8.335,8.335,828.0,BVN +2023-10-02 11:15:00,8.335,8.335,8.335,8.335,1684.0,BVN +2023-10-02 11:14:00,8.335,8.335,8.335,8.335,230.0,BVN +2023-10-02 11:13:00,8.34,8.34,8.335,8.335,1298.0,BVN +2023-10-02 11:12:00,8.335,8.34,8.335,8.34,2162.0,BVN +2023-10-02 11:11:00,8.34,8.345,8.335,8.335,8512.0,BVN +2023-10-02 11:10:00,8.33,8.335,8.325,8.335,11607.0,BVN +2023-10-02 11:09:00,8.34,8.34,8.33,8.335,1773.0,BVN +2023-10-02 11:08:00,8.34,8.34,8.335,8.335,2647.0,BVN +2023-10-02 11:07:00,8.345,8.35,8.345,8.35,1890.0,BVN +2023-10-02 11:06:00,8.355,8.355,8.345,8.345,7239.0,BVN +2023-10-02 11:05:00,8.351,8.355,8.35,8.35,6581.0,BVN +2023-10-02 11:04:00,8.36,8.365,8.35,8.35,4632.0,BVN +2023-10-02 11:03:00,8.345,8.355,8.34,8.355,4585.0,BVN +2023-10-02 11:02:00,8.345,8.345,8.345,8.345,1504.0,BVN +2023-10-02 11:01:00,8.358,8.36,8.35,8.35,3842.0,BVN +2023-10-02 11:00:00,8.355,8.36,8.35,8.36,1057.0,BVN +2023-10-02 10:59:00,8.355,8.355,8.355,8.355,804.0,BVN +2023-10-02 10:58:00,8.355,8.355,8.34,8.35,6798.0,BVN +2023-10-02 10:57:00,8.35,8.355,8.35,8.355,1188.0,BVN +2023-10-02 10:56:00,8.35,8.355,8.345,8.345,4758.0,BVN +2023-10-02 10:55:00,8.345,8.355,8.345,8.355,3080.0,BVN +2023-10-02 10:54:00,8.345,8.345,8.345,8.345,1138.0,BVN +2023-10-02 10:53:00,8.345,8.345,8.34,8.345,3216.0,BVN +2023-10-02 10:52:00,8.345,8.345,8.345,8.345,3026.0,BVN +2023-10-02 10:51:00,8.345,8.355,8.345,8.35,5290.0,BVN +2023-10-02 10:50:00,8.345,8.345,8.341,8.345,6284.0,BVN +2023-10-02 10:49:00,8.34,8.34,8.325,8.34,7095.0,BVN +2023-10-02 10:48:00,8.35,8.355,8.345,8.345,16098.0,BVN +2023-10-02 10:47:00,8.345,8.345,8.345,8.345,1469.0,BVN +2023-10-02 10:46:00,8.345,8.345,8.345,8.345,1554.0,BVN +2023-10-02 10:45:00,8.345,8.35,8.345,8.345,2287.0,BVN +2023-10-02 10:44:00,8.335,8.35,8.335,8.345,7588.0,BVN +2023-10-02 10:43:00,8.335,8.335,8.33,8.33,2984.0,BVN +2023-10-02 10:42:00,8.345,8.345,8.33,8.335,11453.0,BVN +2023-10-02 10:41:00,8.345,8.35,8.345,8.345,5086.0,BVN +2023-10-02 10:40:00,8.345,8.35,8.345,8.345,1267.0,BVN +2023-10-02 10:39:00,8.345,8.35,8.345,8.345,2761.0,BVN +2023-10-02 10:38:00,8.345,8.345,8.345,8.345,2344.0,BVN +2023-10-02 10:37:00,8.345,8.345,8.345,8.345,1091.0,BVN +2023-10-02 10:36:00,8.345,8.345,8.345,8.345,1131.0,BVN +2023-10-02 10:35:00,8.35,8.35,8.345,8.345,3362.0,BVN +2023-10-02 10:34:00,8.35,8.36,8.35,8.355,3607.0,BVN +2023-10-02 10:33:00,8.34,8.35,8.33,8.35,4223.0,BVN +2023-10-02 10:32:00,8.331,8.345,8.331,8.34,15909.0,BVN +2023-10-02 10:31:00,8.335,8.335,8.335,8.335,1417.0,BVN +2023-10-02 10:30:00,8.3,8.33,8.295,8.33,8184.0,BVN +2023-10-02 10:29:00,8.335,8.335,8.3,8.3,18407.0,BVN +2023-10-02 10:28:00,8.295,8.335,8.295,8.335,6914.0,BVN +2023-10-02 10:27:00,8.32,8.32,8.29,8.29,4572.0,BVN +2023-10-02 10:26:00,8.335,8.345,8.33,8.33,9666.0,BVN +2023-10-02 10:25:00,8.315,8.33,8.31,8.325,5028.0,BVN +2023-10-02 10:24:00,8.295,8.32,8.295,8.315,4583.0,BVN +2023-10-02 10:23:00,8.3,8.3,8.295,8.295,1408.0,BVN +2023-10-02 10:22:00,8.31,8.31,8.295,8.295,1075.0,BVN +2023-10-02 10:21:00,8.305,8.305,8.295,8.305,2982.0,BVN +2023-10-02 10:20:00,8.285,8.3,8.281,8.3,3355.0,BVN +2023-10-02 10:19:00,8.3,8.3,8.285,8.285,2070.0,BVN +2023-10-02 10:18:00,8.295,8.31,8.295,8.305,2730.0,BVN +2023-10-02 10:17:00,8.285,8.295,8.285,8.295,1514.0,BVN +2023-10-02 10:16:00,8.295,8.295,8.275,8.28,3939.0,BVN +2023-10-02 10:15:00,8.3,8.3,8.295,8.295,1135.0,BVN +2023-10-02 10:14:00,8.295,8.31,8.295,8.3,5991.0,BVN +2023-10-02 10:13:00,8.3,8.3,8.295,8.295,1294.0,BVN +2023-10-02 10:12:00,8.315,8.315,8.305,8.305,3788.0,BVN +2023-10-02 10:11:00,8.315,8.325,8.315,8.315,3776.0,BVN +2023-10-02 10:10:00,8.295,8.31,8.295,8.31,1562.0,BVN +2023-10-02 10:09:00,8.285,8.298,8.285,8.295,2385.0,BVN +2023-10-02 10:08:00,8.285,8.285,8.285,8.285,791.0,BVN +2023-10-02 10:07:00,8.28,8.28,8.275,8.28,2754.0,BVN +2023-10-02 10:06:00,8.285,8.295,8.28,8.295,3523.0,BVN +2023-10-02 10:05:00,8.3,8.3,8.285,8.289,7450.0,BVN +2023-10-02 10:04:00,8.305,8.31,8.3,8.305,2098.0,BVN +2023-10-02 10:03:00,8.335,8.335,8.315,8.315,2339.0,BVN +2023-10-02 10:02:00,8.34,8.34,8.33,8.335,3168.0,BVN +2023-10-02 10:01:00,8.36,8.36,8.34,8.345,3393.0,BVN +2023-10-02 10:00:00,8.32,8.41,8.31,8.37,7341.0,BVN +2023-10-02 09:59:00,8.31,8.31,8.31,8.31,920.0,BVN +2023-10-02 09:58:00,8.31,8.31,8.31,8.31,919.0,BVN +2023-10-02 09:57:00,8.33,8.33,8.315,8.315,2592.0,BVN +2023-10-02 09:56:00,8.315,8.33,8.315,8.33,3468.0,BVN +2023-10-02 09:55:00,8.335,8.339,8.315,8.315,2492.0,BVN +2023-10-02 09:54:00,8.34,8.34,8.34,8.34,1122.0,BVN +2023-10-02 09:53:00,8.33,8.34,8.325,8.34,2585.0,BVN +2023-10-02 09:52:00,8.365,8.365,8.34,8.34,1847.0,BVN +2023-10-02 09:51:00,8.345,8.36,8.345,8.36,3378.0,BVN +2023-10-02 09:50:00,8.39,8.39,8.36,8.36,2679.0,BVN +2023-10-02 09:49:00,8.405,8.405,8.4,8.4,6748.0,BVN +2023-10-02 09:48:00,8.405,8.42,8.405,8.41,3171.0,BVN +2023-10-02 09:47:00,8.385,8.41,8.385,8.4,4434.0,BVN +2023-10-02 09:46:00,8.38,8.41,8.38,8.39,6720.0,BVN +2023-10-02 09:45:00,8.38,8.38,8.375,8.38,922.0,BVN +2023-10-02 09:44:00,8.375,8.39,8.375,8.39,1611.0,BVN +2023-10-02 09:43:00,8.375,8.38,8.37,8.37,2795.0,BVN +2023-10-02 09:42:00,8.37,8.41,8.37,8.38,9137.0,BVN +2023-10-02 09:41:00,8.34,8.38,8.34,8.38,8079.0,BVN +2023-10-02 09:40:00,8.37,8.37,8.32,8.33,13733.0,BVN +2023-10-02 09:39:00,8.37,8.37,8.37,8.37,1021.0,BVN +2023-10-02 09:38:00,8.37,8.375,8.37,8.375,1524.0,BVN +2023-10-02 09:37:00,8.375,8.39,8.37,8.37,2088.0,BVN +2023-10-02 09:36:00,8.38,8.385,8.38,8.38,1971.0,BVN +2023-10-02 09:35:00,8.39,8.405,8.39,8.405,893.0,BVN +2023-10-02 09:34:00,8.375,8.375,8.375,8.375,249.0,BVN +2023-10-02 09:33:00,8.395,8.395,8.38,8.38,1661.0,BVN +2023-10-02 09:32:00,8.38,8.41,8.38,8.39,4297.0,BVN +2023-10-02 09:31:00,8.376,8.4,8.376,8.4,544.0,BVN +2023-10-02 09:30:00,8.49,8.49,8.49,8.49,2690.0,BVN +2023-10-02 05:59:00,8.37,8.37,8.37,8.37,84.0,BVN +2023-09-29 19:00:00,8.52,8.52,8.52,8.52,76258.0,BVN +2023-09-29 18:30:00,8.52,8.52,8.52,8.52,76258.0,BVN +2023-09-29 18:27:00,8.8,8.8,8.8,8.8,14.0,BVN +2023-09-29 16:55:00,8.46,8.46,8.46,8.46,3.0,BVN +2023-09-29 16:10:00,8.52,8.52,8.52,8.52,76258.0,BVN +2023-09-29 16:01:00,8.52,8.52,8.52,8.52,9310.0,BVN +2023-09-29 16:00:00,8.51,8.52,8.51,8.52,153089.0,BVN +2023-09-29 15:59:00,8.485,8.52,8.485,8.51,60747.0,BVN +2023-09-29 15:58:00,8.485,8.49,8.485,8.485,11773.0,BVN +2023-09-29 15:57:00,8.475,8.49,8.47,8.485,21770.0,BVN +2023-09-29 15:56:00,8.475,8.475,8.47,8.475,9819.0,BVN +2023-09-29 15:55:00,8.475,8.48,8.47,8.475,5465.0,BVN +2023-09-29 15:54:00,8.495,8.495,8.47,8.475,22094.0,BVN +2023-09-29 15:53:00,8.495,8.5,8.49,8.495,5989.0,BVN +2023-09-29 15:52:00,8.495,8.495,8.491,8.495,5047.0,BVN +2023-09-29 15:51:00,8.485,8.495,8.485,8.49,8193.0,BVN +2023-09-29 15:50:00,8.48,8.485,8.475,8.48,10675.0,BVN +2023-09-29 15:49:00,8.485,8.485,8.48,8.481,3125.0,BVN +2023-09-29 15:48:00,8.485,8.485,8.485,8.485,1644.0,BVN +2023-09-29 15:47:00,8.485,8.485,8.485,8.485,3104.0,BVN +2023-09-29 15:46:00,8.485,8.485,8.485,8.485,3996.0,BVN +2023-09-29 15:45:00,8.485,8.485,8.48,8.485,2486.0,BVN +2023-09-29 15:44:00,8.485,8.485,8.485,8.485,1555.0,BVN +2023-09-29 15:43:00,8.485,8.485,8.485,8.485,234.0,BVN +2023-09-29 15:42:00,8.485,8.485,8.48,8.485,7295.0,BVN +2023-09-29 15:41:00,8.495,8.495,8.49,8.49,1649.0,BVN +2023-09-29 15:40:00,8.48,8.49,8.48,8.485,6198.0,BVN +2023-09-29 15:39:00,8.48,8.48,8.48,8.48,168.0,BVN +2023-09-29 15:38:00,8.48,8.48,8.48,8.48,260.0,BVN +2023-09-29 15:37:00,8.485,8.485,8.48,8.48,1400.0,BVN +2023-09-29 15:36:00,8.48,8.485,8.475,8.48,5132.0,BVN +2023-09-29 15:35:00,8.47,8.475,8.47,8.475,331.0,BVN +2023-09-29 15:34:00,8.48,8.48,8.475,8.475,2725.0,BVN +2023-09-29 15:33:00,8.48,8.48,8.48,8.48,11492.0,BVN +2023-09-29 15:32:00,8.485,8.485,8.485,8.485,262.0,BVN +2023-09-29 15:31:00,8.485,8.485,8.485,8.485,2075.0,BVN +2023-09-29 15:29:00,8.49,8.49,8.485,8.485,278.0,BVN +2023-09-29 15:28:00,8.48,8.49,8.48,8.49,1766.0,BVN +2023-09-29 15:26:00,8.48,8.48,8.48,8.48,177.0,BVN +2023-09-29 15:25:00,8.485,8.485,8.48,8.48,420.0,BVN +2023-09-29 15:24:00,8.49,8.495,8.485,8.485,7744.0,BVN +2023-09-29 15:23:00,8.495,8.495,8.495,8.495,110.0,BVN +2023-09-29 15:21:00,8.505,8.505,8.495,8.495,7767.0,BVN +2023-09-29 15:20:00,8.505,8.505,8.505,8.505,313.0,BVN +2023-09-29 15:19:00,8.505,8.505,8.505,8.505,838.0,BVN +2023-09-29 15:18:00,8.495,8.505,8.495,8.505,1672.0,BVN +2023-09-29 15:17:00,8.495,8.495,8.495,8.495,3280.0,BVN +2023-09-29 15:16:00,8.515,8.52,8.5,8.5,7898.0,BVN +2023-09-29 15:15:00,8.515,8.52,8.515,8.52,521.0,BVN +2023-09-29 15:14:00,8.52,8.52,8.52,8.52,229.0,BVN +2023-09-29 15:13:00,8.51,8.515,8.509,8.511,7993.0,BVN +2023-09-29 15:12:00,8.505,8.51,8.505,8.51,1213.0,BVN +2023-09-29 15:11:00,8.49,8.505,8.485,8.505,8117.0,BVN +2023-09-29 15:10:00,8.485,8.49,8.485,8.49,1551.0,BVN +2023-09-29 15:09:00,8.475,8.48,8.475,8.48,2554.0,BVN +2023-09-29 15:08:00,8.47,8.479,8.47,8.479,3883.0,BVN +2023-09-29 15:07:00,8.465,8.465,8.465,8.465,110.0,BVN +2023-09-29 15:06:00,8.46,8.47,8.46,8.47,4522.0,BVN +2023-09-29 15:05:00,8.455,8.455,8.455,8.455,381.0,BVN +2023-09-29 15:04:00,8.455,8.455,8.451,8.455,1300.0,BVN +2023-09-29 15:03:00,8.455,8.455,8.45,8.455,1900.0,BVN +2023-09-29 15:01:00,8.46,8.46,8.455,8.455,295.0,BVN +2023-09-29 15:00:00,8.45,8.455,8.45,8.455,2137.0,BVN +2023-09-29 14:59:00,8.45,8.45,8.445,8.445,820.0,BVN +2023-09-29 14:57:00,8.44,8.44,8.44,8.44,422.0,BVN +2023-09-29 14:56:00,8.44,8.44,8.44,8.44,2511.0,BVN +2023-09-29 14:54:00,8.42,8.43,8.42,8.43,1697.0,BVN +2023-09-29 14:53:00,8.415,8.42,8.415,8.42,455.0,BVN +2023-09-29 14:52:00,8.42,8.42,8.415,8.42,3300.0,BVN +2023-09-29 14:51:00,8.42,8.425,8.42,8.42,1582.0,BVN +2023-09-29 14:50:00,8.405,8.42,8.405,8.42,3468.0,BVN +2023-09-29 14:49:00,8.405,8.405,8.405,8.405,831.0,BVN +2023-09-29 14:48:00,8.405,8.405,8.405,8.405,242.0,BVN +2023-09-29 14:47:00,8.395,8.405,8.39,8.4,4589.0,BVN +2023-09-29 14:46:00,8.395,8.395,8.395,8.395,324.0,BVN +2023-09-29 14:45:00,8.395,8.395,8.395,8.395,970.0,BVN +2023-09-29 14:44:00,8.4,8.4,8.4,8.4,4266.0,BVN +2023-09-29 14:42:00,8.395,8.395,8.395,8.395,232.0,BVN +2023-09-29 14:40:00,8.395,8.395,8.395,8.395,101.0,BVN +2023-09-29 14:39:00,8.395,8.399,8.395,8.399,1167.0,BVN +2023-09-29 14:38:00,8.395,8.4,8.395,8.4,901.0,BVN +2023-09-29 14:36:00,8.4,8.4,8.395,8.4,4226.0,BVN +2023-09-29 14:34:00,8.4,8.4,8.395,8.395,642.0,BVN +2023-09-29 14:33:00,8.41,8.41,8.4,8.4,3796.0,BVN +2023-09-29 14:31:00,8.415,8.415,8.415,8.415,223.0,BVN +2023-09-29 14:30:00,8.415,8.415,8.41,8.41,523.0,BVN +2023-09-29 14:29:00,8.42,8.42,8.42,8.42,2064.0,BVN +2023-09-29 14:28:00,8.43,8.43,8.43,8.43,1898.0,BVN +2023-09-29 14:27:00,8.43,8.43,8.43,8.43,3015.0,BVN +2023-09-29 14:26:00,8.43,8.43,8.425,8.425,3445.0,BVN +2023-09-29 14:25:00,8.435,8.435,8.435,8.435,417.0,BVN +2023-09-29 14:24:00,8.435,8.435,8.435,8.435,124.0,BVN +2023-09-29 14:23:00,8.435,8.435,8.435,8.435,143.0,BVN +2023-09-29 14:22:00,8.44,8.44,8.431,8.431,2174.0,BVN +2023-09-29 14:21:00,8.45,8.455,8.445,8.445,2510.0,BVN +2023-09-29 14:19:00,8.46,8.46,8.46,8.46,2769.0,BVN +2023-09-29 14:18:00,8.465,8.465,8.465,8.465,400.0,BVN +2023-09-29 14:17:00,8.47,8.47,8.47,8.47,5698.0,BVN +2023-09-29 14:16:00,8.471,8.471,8.465,8.465,3889.0,BVN +2023-09-29 14:14:00,8.47,8.479,8.47,8.479,592.0,BVN +2023-09-29 14:12:00,8.475,8.475,8.475,8.475,387.0,BVN +2023-09-29 14:09:00,8.47,8.47,8.47,8.47,530.0,BVN +2023-09-29 14:08:00,8.475,8.475,8.47,8.47,1015.0,BVN +2023-09-29 14:07:00,8.485,8.485,8.475,8.48,1911.0,BVN +2023-09-29 14:06:00,8.48,8.48,8.48,8.48,4562.0,BVN +2023-09-29 14:05:00,8.495,8.495,8.49,8.49,2658.0,BVN +2023-09-29 14:04:00,8.485,8.5,8.48,8.5,4369.0,BVN +2023-09-29 14:03:00,8.48,8.48,8.48,8.48,128.0,BVN +2023-09-29 14:02:00,8.485,8.485,8.48,8.485,820.0,BVN +2023-09-29 14:01:00,8.485,8.485,8.485,8.485,511.0,BVN +2023-09-29 14:00:00,8.485,8.49,8.485,8.49,1358.0,BVN +2023-09-29 13:59:00,8.485,8.485,8.48,8.48,475.0,BVN +2023-09-29 13:58:00,8.485,8.485,8.48,8.48,1027.0,BVN +2023-09-29 13:57:00,8.485,8.485,8.485,8.485,1794.0,BVN +2023-09-29 13:54:00,8.485,8.485,8.485,8.485,100.0,BVN +2023-09-29 13:53:00,8.485,8.485,8.485,8.485,308.0,BVN +2023-09-29 13:51:00,8.48,8.49,8.48,8.49,252.0,BVN +2023-09-29 13:50:00,8.48,8.48,8.48,8.48,1430.0,BVN +2023-09-29 13:49:00,8.485,8.485,8.48,8.48,572.0,BVN +2023-09-29 13:48:00,8.485,8.485,8.48,8.48,2550.0,BVN +2023-09-29 13:47:00,8.49,8.49,8.49,8.49,2415.0,BVN +2023-09-29 13:46:00,8.48,8.495,8.48,8.495,3678.0,BVN +2023-09-29 13:45:00,8.485,8.49,8.48,8.49,1053.0,BVN +2023-09-29 13:44:00,8.48,8.485,8.48,8.485,542.0,BVN +2023-09-29 13:43:00,8.485,8.49,8.485,8.485,842.0,BVN +2023-09-29 13:41:00,8.485,8.485,8.485,8.485,161.0,BVN +2023-09-29 13:40:00,8.485,8.485,8.485,8.485,237.0,BVN +2023-09-29 13:39:00,8.48,8.48,8.48,8.48,626.0,BVN +2023-09-29 13:37:00,8.49,8.49,8.49,8.49,180.0,BVN +2023-09-29 13:36:00,8.475,8.495,8.475,8.49,3381.0,BVN +2023-09-29 13:35:00,8.48,8.48,8.47,8.47,897.0,BVN +2023-09-29 13:34:00,8.485,8.485,8.48,8.48,6237.0,BVN +2023-09-29 13:32:00,8.48,8.48,8.48,8.48,643.0,BVN +2023-09-29 13:31:00,8.48,8.485,8.48,8.485,623.0,BVN +2023-09-29 13:30:00,8.485,8.485,8.48,8.48,2337.0,BVN +2023-09-29 13:29:00,8.485,8.485,8.48,8.485,2245.0,BVN +2023-09-29 13:28:00,8.485,8.485,8.485,8.485,105.0,BVN +2023-09-29 13:27:00,8.485,8.485,8.48,8.485,1949.0,BVN +2023-09-29 13:26:00,8.485,8.49,8.485,8.485,601.0,BVN +2023-09-29 13:21:00,8.48,8.48,8.48,8.48,101.0,BVN +2023-09-29 13:20:00,8.485,8.485,8.485,8.485,207.0,BVN +2023-09-29 13:19:00,8.48,8.485,8.48,8.485,1409.0,BVN +2023-09-29 13:18:00,8.47,8.475,8.47,8.475,955.0,BVN +2023-09-29 13:17:00,8.48,8.48,8.48,8.48,1640.0,BVN +2023-09-29 13:16:00,8.48,8.485,8.48,8.48,2191.0,BVN +2023-09-29 13:12:00,8.49,8.49,8.49,8.49,2560.0,BVN +2023-09-29 13:11:00,8.489,8.49,8.485,8.49,2559.0,BVN +2023-09-29 13:10:00,8.49,8.49,8.485,8.49,3453.0,BVN +2023-09-29 13:08:00,8.49,8.49,8.49,8.49,112.0,BVN +2023-09-29 13:07:00,8.49,8.49,8.49,8.49,1411.0,BVN +2023-09-29 13:06:00,8.505,8.505,8.5,8.5,2346.0,BVN +2023-09-29 13:05:00,8.505,8.505,8.5,8.5,300.0,BVN +2023-09-29 13:03:00,8.5,8.5,8.5,8.5,200.0,BVN +2023-09-29 13:02:00,8.5,8.5,8.5,8.5,523.0,BVN +2023-09-29 13:01:00,8.5,8.5,8.5,8.5,154.0,BVN +2023-09-29 13:00:00,8.515,8.515,8.5,8.5,5573.0,BVN +2023-09-29 12:58:00,8.515,8.515,8.515,8.515,715.0,BVN +2023-09-29 12:57:00,8.515,8.515,8.515,8.515,305.0,BVN +2023-09-29 12:56:00,8.515,8.515,8.51,8.51,361.0,BVN +2023-09-29 12:55:00,8.515,8.515,8.515,8.515,215.0,BVN +2023-09-29 12:54:00,8.515,8.515,8.515,8.515,557.0,BVN +2023-09-29 12:53:00,8.51,8.51,8.51,8.51,147.0,BVN +2023-09-29 12:51:00,8.51,8.515,8.51,8.515,2116.0,BVN +2023-09-29 12:50:00,8.535,8.535,8.515,8.515,7522.0,BVN +2023-09-29 12:49:00,8.535,8.535,8.535,8.535,207.0,BVN +2023-09-29 12:48:00,8.53,8.535,8.53,8.535,3712.0,BVN +2023-09-29 12:47:00,8.525,8.535,8.525,8.535,2207.0,BVN +2023-09-29 12:46:00,8.52,8.525,8.52,8.525,1670.0,BVN +2023-09-29 12:45:00,8.515,8.515,8.515,8.515,129.0,BVN +2023-09-29 12:44:00,8.515,8.52,8.515,8.52,533.0,BVN +2023-09-29 12:43:00,8.515,8.515,8.513,8.515,1010.0,BVN +2023-09-29 12:42:00,8.515,8.515,8.515,8.515,344.0,BVN +2023-09-29 12:40:00,8.515,8.515,8.515,8.515,620.0,BVN +2023-09-29 12:39:00,8.515,8.515,8.515,8.515,144.0,BVN +2023-09-29 12:38:00,8.52,8.52,8.52,8.52,161.0,BVN +2023-09-29 12:37:00,8.515,8.515,8.515,8.515,331.0,BVN +2023-09-29 12:36:00,8.513,8.515,8.513,8.515,506.0,BVN +2023-09-29 12:35:00,8.515,8.515,8.515,8.515,203.0,BVN +2023-09-29 12:34:00,8.515,8.515,8.515,8.515,221.0,BVN +2023-09-29 12:33:00,8.515,8.515,8.515,8.515,307.0,BVN +2023-09-29 12:32:00,8.515,8.515,8.515,8.515,844.0,BVN +2023-09-29 12:31:00,8.52,8.52,8.515,8.515,208.0,BVN +2023-09-29 12:29:00,8.52,8.52,8.52,8.52,2247.0,BVN +2023-09-29 12:28:00,8.515,8.515,8.515,8.515,202.0,BVN +2023-09-29 12:27:00,8.514,8.514,8.514,8.514,1062.0,BVN +2023-09-29 12:25:00,8.52,8.52,8.52,8.52,140.0,BVN +2023-09-29 12:24:00,8.52,8.52,8.52,8.52,2841.0,BVN +2023-09-29 12:20:00,8.53,8.53,8.52,8.52,6339.0,BVN +2023-09-29 12:19:00,8.525,8.525,8.525,8.525,105.0,BVN +2023-09-29 12:17:00,8.53,8.53,8.53,8.53,277.0,BVN +2023-09-29 12:16:00,8.52,8.525,8.52,8.525,312.0,BVN +2023-09-29 12:13:00,8.525,8.525,8.525,8.525,201.0,BVN +2023-09-29 12:12:00,8.53,8.53,8.53,8.53,279.0,BVN +2023-09-29 12:11:00,8.54,8.54,8.54,8.54,1994.0,BVN +2023-09-29 12:08:00,8.555,8.555,8.535,8.535,6100.0,BVN +2023-09-29 12:06:00,8.55,8.55,8.55,8.55,2398.0,BVN +2023-09-29 12:05:00,8.545,8.545,8.545,8.545,233.0,BVN +2023-09-29 12:04:00,8.545,8.545,8.545,8.545,330.0,BVN +2023-09-29 12:02:00,8.55,8.55,8.55,8.55,172.0,BVN +2023-09-29 12:01:00,8.555,8.555,8.54,8.545,5695.0,BVN +2023-09-29 11:59:00,8.555,8.56,8.555,8.555,1559.0,BVN +2023-09-29 11:58:00,8.555,8.555,8.555,8.555,169.0,BVN +2023-09-29 11:57:00,8.555,8.555,8.555,8.555,1200.0,BVN +2023-09-29 11:56:00,8.555,8.555,8.555,8.555,220.0,BVN +2023-09-29 11:55:00,8.555,8.555,8.555,8.555,334.0,BVN +2023-09-29 11:54:00,8.555,8.555,8.555,8.555,376.0,BVN +2023-09-29 11:51:00,8.55,8.55,8.55,8.55,112.0,BVN +2023-09-29 11:50:00,8.555,8.555,8.555,8.555,100.0,BVN +2023-09-29 11:49:00,8.55,8.56,8.55,8.56,1274.0,BVN +2023-09-29 11:48:00,8.55,8.55,8.55,8.55,2385.0,BVN +2023-09-29 11:47:00,8.545,8.55,8.545,8.55,1459.0,BVN +2023-09-29 11:46:00,8.545,8.545,8.545,8.545,352.0,BVN +2023-09-29 11:45:00,8.525,8.54,8.525,8.54,3805.0,BVN +2023-09-29 11:44:00,8.54,8.54,8.525,8.525,3543.0,BVN +2023-09-29 11:43:00,8.542,8.542,8.542,8.542,110.0,BVN +2023-09-29 11:42:00,8.55,8.55,8.55,8.55,3519.0,BVN +2023-09-29 11:40:00,8.55,8.55,8.545,8.55,1501.0,BVN +2023-09-29 11:39:00,8.54,8.555,8.54,8.555,1891.0,BVN +2023-09-29 11:38:00,8.525,8.535,8.525,8.535,2186.0,BVN +2023-09-29 11:37:00,8.535,8.535,8.535,8.535,363.0,BVN +2023-09-29 11:36:00,8.54,8.54,8.535,8.535,1032.0,BVN +2023-09-29 11:35:00,8.535,8.54,8.535,8.54,1741.0,BVN +2023-09-29 11:34:00,8.54,8.545,8.54,8.54,4981.0,BVN +2023-09-29 11:32:00,8.54,8.545,8.54,8.54,1082.0,BVN +2023-09-29 11:31:00,8.535,8.535,8.535,8.535,354.0,BVN +2023-09-29 11:30:00,8.535,8.535,8.535,8.535,169.0,BVN +2023-09-29 11:29:00,8.54,8.54,8.54,8.54,3895.0,BVN +2023-09-29 11:28:00,8.55,8.55,8.545,8.545,316.0,BVN +2023-09-29 11:26:00,8.55,8.55,8.55,8.55,3222.0,BVN +2023-09-29 11:25:00,8.555,8.555,8.555,8.555,189.0,BVN +2023-09-29 11:23:00,8.55,8.55,8.55,8.55,910.0,BVN +2023-09-29 11:22:00,8.55,8.55,8.55,8.55,141.0,BVN +2023-09-29 11:21:00,8.55,8.55,8.55,8.55,277.0,BVN +2023-09-29 11:20:00,8.535,8.54,8.535,8.54,1593.0,BVN +2023-09-29 11:19:00,8.555,8.555,8.53,8.535,6732.0,BVN +2023-09-29 11:18:00,8.56,8.565,8.555,8.555,6744.0,BVN +2023-09-29 11:17:00,8.56,8.565,8.56,8.565,1807.0,BVN +2023-09-29 11:16:00,8.56,8.56,8.56,8.56,505.0,BVN +2023-09-29 11:15:00,8.555,8.555,8.555,8.555,527.0,BVN +2023-09-29 11:14:00,8.555,8.555,8.555,8.555,153.0,BVN +2023-09-29 11:13:00,8.56,8.56,8.555,8.555,1161.0,BVN +2023-09-29 11:12:00,8.555,8.56,8.555,8.555,422.0,BVN +2023-09-29 11:11:00,8.54,8.555,8.54,8.555,3810.0,BVN +2023-09-29 11:10:00,8.545,8.545,8.545,8.545,271.0,BVN +2023-09-29 11:09:00,8.545,8.545,8.54,8.54,246.0,BVN +2023-09-29 11:08:00,8.54,8.55,8.54,8.55,2298.0,BVN +2023-09-29 11:07:00,8.535,8.54,8.535,8.54,1172.0,BVN +2023-09-29 11:06:00,8.535,8.54,8.535,8.54,225.0,BVN +2023-09-29 11:03:00,8.535,8.535,8.535,8.535,105.0,BVN +2023-09-29 11:02:00,8.535,8.54,8.535,8.54,3110.0,BVN +2023-09-29 11:01:00,8.54,8.54,8.535,8.535,2751.0,BVN +2023-09-29 11:00:00,8.545,8.545,8.54,8.54,400.0,BVN +2023-09-29 10:59:00,8.545,8.545,8.545,8.545,131.0,BVN +2023-09-29 10:58:00,8.55,8.55,8.55,8.55,3064.0,BVN +2023-09-29 10:57:00,8.55,8.55,8.545,8.545,5164.0,BVN +2023-09-29 10:55:00,8.55,8.55,8.55,8.55,540.0,BVN +2023-09-29 10:53:00,8.54,8.54,8.54,8.54,999.0,BVN +2023-09-29 10:52:00,8.545,8.545,8.54,8.54,1210.0,BVN +2023-09-29 10:51:00,8.52,8.52,8.52,8.52,3359.0,BVN +2023-09-29 10:49:00,8.53,8.53,8.53,8.53,173.0,BVN +2023-09-29 10:47:00,8.53,8.53,8.53,8.53,264.0,BVN +2023-09-29 10:46:00,8.52,8.525,8.52,8.525,3224.0,BVN +2023-09-29 10:45:00,8.52,8.52,8.52,8.52,679.0,BVN +2023-09-29 10:44:00,8.52,8.525,8.52,8.525,1523.0,BVN +2023-09-29 10:43:00,8.52,8.52,8.52,8.52,1336.0,BVN +2023-09-29 10:42:00,8.52,8.525,8.52,8.525,4022.0,BVN +2023-09-29 10:41:00,8.51,8.52,8.51,8.52,1745.0,BVN +2023-09-29 10:40:00,8.505,8.505,8.5,8.5,1392.0,BVN +2023-09-29 10:39:00,8.48,8.5,8.48,8.5,3932.0,BVN +2023-09-29 10:38:00,8.48,8.48,8.48,8.48,1101.0,BVN +2023-09-29 10:37:00,8.485,8.485,8.48,8.48,1398.0,BVN +2023-09-29 10:36:00,8.49,8.49,8.49,8.49,850.0,BVN +2023-09-29 10:35:00,8.49,8.49,8.49,8.49,1748.0,BVN +2023-09-29 10:34:00,8.5,8.5,8.5,8.5,1031.0,BVN +2023-09-29 10:33:00,8.49,8.495,8.49,8.495,2333.0,BVN +2023-09-29 10:32:00,8.49,8.49,8.475,8.485,7668.0,BVN +2023-09-29 10:31:00,8.51,8.51,8.48,8.488,9111.0,BVN +2023-09-29 10:30:00,8.515,8.52,8.515,8.515,1747.0,BVN +2023-09-29 10:29:00,8.53,8.53,8.52,8.52,3187.0,BVN +2023-09-29 10:28:00,8.52,8.525,8.52,8.525,1954.0,BVN +2023-09-29 10:27:00,8.525,8.525,8.525,8.525,106.0,BVN +2023-09-29 10:26:00,8.52,8.525,8.52,8.525,1167.0,BVN +2023-09-29 10:25:00,8.495,8.515,8.495,8.515,5414.0,BVN +2023-09-29 10:24:00,8.52,8.52,8.5,8.505,9172.0,BVN +2023-09-29 10:23:00,8.53,8.53,8.53,8.53,397.0,BVN +2023-09-29 10:22:00,8.54,8.54,8.53,8.53,2852.0,BVN +2023-09-29 10:21:00,8.58,8.58,8.54,8.54,6964.0,BVN +2023-09-29 10:20:00,8.57,8.575,8.57,8.575,1880.0,BVN +2023-09-29 10:19:00,8.59,8.595,8.575,8.575,3034.0,BVN +2023-09-29 10:18:00,8.59,8.59,8.58,8.58,3503.0,BVN +2023-09-29 10:16:00,8.585,8.6,8.58,8.595,5950.0,BVN +2023-09-29 10:15:00,8.615,8.615,8.59,8.59,3282.0,BVN +2023-09-29 10:14:00,8.61,8.62,8.61,8.62,2759.0,BVN +2023-09-29 10:13:00,8.62,8.62,8.61,8.61,3435.0,BVN +2023-09-29 10:12:00,8.62,8.625,8.615,8.615,1608.0,BVN +2023-09-29 10:11:00,8.62,8.62,8.615,8.62,7936.0,BVN +2023-09-29 10:10:00,8.62,8.62,8.615,8.615,2037.0,BVN +2023-09-29 10:09:00,8.61,8.61,8.6,8.61,6059.0,BVN +2023-09-29 10:08:00,8.6,8.615,8.6,8.615,4608.0,BVN +2023-09-29 10:07:00,8.585,8.6,8.585,8.6,1525.0,BVN +2023-09-29 10:06:00,8.59,8.59,8.58,8.59,7334.0,BVN +2023-09-29 10:05:00,8.58,8.59,8.58,8.59,2537.0,BVN +2023-09-29 10:04:00,8.59,8.59,8.58,8.58,4937.0,BVN +2023-09-29 10:03:00,8.555,8.58,8.555,8.58,3844.0,BVN +2023-09-29 10:02:00,8.575,8.59,8.56,8.56,8827.0,BVN +2023-09-29 10:01:00,8.57,8.58,8.57,8.58,1990.0,BVN +2023-09-29 10:00:00,8.57,8.57,8.56,8.56,6055.0,BVN +2023-09-29 09:59:00,8.57,8.57,8.56,8.56,2573.0,BVN +2023-09-29 09:58:00,8.57,8.57,8.57,8.57,104.0,BVN +2023-09-29 09:57:00,8.57,8.575,8.57,8.575,3348.0,BVN +2023-09-29 09:56:00,8.57,8.57,8.565,8.565,1006.0,BVN +2023-09-29 09:55:00,8.565,8.57,8.565,8.57,1014.0,BVN +2023-09-29 09:54:00,8.55,8.57,8.55,8.57,2258.0,BVN +2023-09-29 09:53:00,8.55,8.555,8.545,8.55,1882.0,BVN +2023-09-29 09:52:00,8.545,8.545,8.545,8.545,604.0,BVN +2023-09-29 09:51:00,8.54,8.55,8.54,8.55,1481.0,BVN +2023-09-29 09:50:00,8.535,8.535,8.53,8.535,1620.0,BVN +2023-09-29 09:49:00,8.55,8.55,8.54,8.54,700.0,BVN +2023-09-29 09:48:00,8.54,8.55,8.53,8.55,4417.0,BVN +2023-09-29 09:47:00,8.58,8.585,8.55,8.55,6412.0,BVN +2023-09-29 09:45:00,8.545,8.61,8.545,8.609,3858.0,BVN +2023-09-29 09:43:00,8.54,8.54,8.54,8.54,490.0,BVN +2023-09-29 09:42:00,8.57,8.59,8.56,8.56,5930.0,BVN +2023-09-29 09:41:00,8.56,8.565,8.555,8.56,1396.0,BVN +2023-09-29 09:40:00,8.585,8.585,8.57,8.57,4686.0,BVN +2023-09-29 09:39:00,8.59,8.59,8.58,8.58,599.0,BVN +2023-09-29 09:38:00,8.59,8.6,8.58,8.585,4611.0,BVN +2023-09-29 09:37:00,8.575,8.575,8.575,8.575,221.0,BVN +2023-09-29 09:36:00,8.57,8.579,8.56,8.579,5514.0,BVN +2023-09-29 09:35:00,8.595,8.595,8.58,8.58,230.0,BVN +2023-09-29 09:34:00,8.58,8.58,8.58,8.58,152.0,BVN +2023-09-29 09:33:00,8.6,8.6,8.59,8.6,1500.0,BVN +2023-09-29 09:32:00,8.61,8.62,8.59,8.61,3810.0,BVN +2023-09-29 09:31:00,8.62,8.62,8.58,8.58,273.0,BVN +2023-09-29 09:30:00,8.59,8.59,8.59,8.59,2091.0,BVN diff --git a/data/BVS_2023_10_21.csv b/data/BVS_2023_10_21.csv new file mode 100644 index 000000000..b74d4a8fb --- /dev/null +++ b/data/BVS_2023_10_21.csv @@ -0,0 +1,1882 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 16:09:00,2.94,2.94,2.94,2.94,1.0,BVS +2023-10-20 16:00:00,3.04,3.04,3.03,3.03,7980.0,BVS +2023-10-20 15:59:00,3.04,3.04,3.01,3.04,3268.0,BVS +2023-10-20 15:56:00,3.03,3.04,3.02,3.04,1757.0,BVS +2023-10-20 15:55:00,3.058,3.058,3.058,3.058,201.0,BVS +2023-10-20 15:47:00,3.05,3.05,3.05,3.05,157.0,BVS +2023-10-20 15:46:00,3.03,3.03,3.03,3.03,533.0,BVS +2023-10-20 15:40:00,3.03,3.03,3.03,3.03,117.0,BVS +2023-10-20 15:38:00,3.03,3.03,3.03,3.03,200.0,BVS +2023-10-20 15:20:00,3.03,3.03,3.03,3.03,653.0,BVS +2023-10-20 15:09:00,3.0,3.03,3.0,3.03,512.0,BVS +2023-10-20 15:03:00,3.03,3.03,3.03,3.03,100.0,BVS +2023-10-20 14:56:00,3.03,3.03,3.03,3.03,518.0,BVS +2023-10-20 14:55:00,3.01,3.03,3.01,3.03,303.0,BVS +2023-10-20 14:51:00,3.01,3.01,3.01,3.01,200.0,BVS +2023-10-20 14:44:00,3.03,3.04,3.03,3.03,1427.0,BVS +2023-10-20 14:36:00,3.04,3.04,3.04,3.04,100.0,BVS +2023-10-20 14:12:00,3.01,3.01,3.01,3.01,100.0,BVS +2023-10-20 14:06:00,3.03,3.03,3.03,3.03,110.0,BVS +2023-10-20 14:02:00,3.03,3.03,3.03,3.03,111.0,BVS +2023-10-20 13:59:00,3.039,3.05,3.039,3.05,863.0,BVS +2023-10-20 13:56:00,3.06,3.06,3.03,3.031,300.0,BVS +2023-10-20 13:55:00,3.05,3.05,3.03,3.05,677.0,BVS +2023-10-20 13:50:00,3.04,3.04,3.04,3.04,100.0,BVS +2023-10-20 13:48:00,3.06,3.06,3.05,3.06,2419.0,BVS +2023-10-20 13:35:00,3.07,3.07,3.068,3.068,200.0,BVS +2023-10-20 13:30:00,3.06,3.06,3.06,3.06,143.0,BVS +2023-10-20 13:21:00,3.06,3.06,3.06,3.06,100.0,BVS +2023-10-20 13:20:00,3.07,3.078,3.07,3.078,202.0,BVS +2023-10-20 13:19:00,3.07,3.07,3.07,3.07,100.0,BVS +2023-10-20 13:18:00,3.06,3.06,3.06,3.06,353.0,BVS +2023-10-20 13:15:00,3.06,3.06,3.06,3.06,244.0,BVS +2023-10-20 13:14:00,3.04,3.06,3.04,3.06,900.0,BVS +2023-10-20 13:13:00,3.07,3.07,3.07,3.07,296.0,BVS +2023-10-20 13:09:00,3.06,3.06,3.06,3.06,100.0,BVS +2023-10-20 13:07:00,3.06,3.06,3.06,3.06,200.0,BVS +2023-10-20 13:01:00,3.03,3.04,3.03,3.04,902.0,BVS +2023-10-20 12:57:00,3.0,3.0,3.0,3.0,223.0,BVS +2023-10-20 12:52:00,3.02,3.02,3.02,3.02,187.0,BVS +2023-10-20 12:42:00,3.05,3.06,3.05,3.06,505.0,BVS +2023-10-20 12:34:00,3.05,3.05,3.05,3.05,100.0,BVS +2023-10-20 12:28:00,3.04,3.09,3.04,3.09,4717.0,BVS +2023-10-20 12:12:00,3.025,3.025,3.025,3.025,100.0,BVS +2023-10-20 12:11:00,3.03,3.03,3.02,3.02,246.0,BVS +2023-10-20 12:08:00,3.03,3.03,3.03,3.03,100.0,BVS +2023-10-20 12:07:00,3.02,3.02,3.02,3.02,100.0,BVS +2023-10-20 12:04:00,3.03,3.03,3.03,3.03,100.0,BVS +2023-10-20 12:03:00,3.02,3.02,3.02,3.02,100.0,BVS +2023-10-20 11:56:00,3.016,3.03,3.016,3.03,1952.0,BVS +2023-10-20 11:44:00,3.03,3.03,3.03,3.03,100.0,BVS +2023-10-20 11:43:00,3.015,3.03,3.015,3.03,575.0,BVS +2023-10-20 11:23:00,2.983,2.983,2.983,2.983,480.0,BVS +2023-10-20 10:45:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-20 10:39:00,3.01,3.01,3.01,3.01,209.0,BVS +2023-10-20 10:38:00,2.98,3.0,2.98,3.0,1864.0,BVS +2023-10-20 10:37:00,2.98,2.98,2.98,2.98,303.0,BVS +2023-10-20 10:29:00,2.98,2.98,2.98,2.98,313.0,BVS +2023-10-20 10:13:00,2.98,2.98,2.98,2.98,107.0,BVS +2023-10-20 10:10:00,3.0,3.0,3.0,3.0,690.0,BVS +2023-10-20 10:08:00,3.015,3.03,3.015,3.03,407.0,BVS +2023-10-20 09:47:00,3.0,3.04,3.0,3.04,969.0,BVS +2023-10-20 09:46:00,3.0,3.0,3.0,3.0,200.0,BVS +2023-10-20 09:44:00,2.98,2.98,2.98,2.98,130.0,BVS +2023-10-20 09:30:00,2.98,2.98,2.98,2.98,841.0,BVS +2023-10-19 19:44:00,2.89,2.89,2.89,2.89,90.0,BVS +2023-10-19 16:00:00,2.98,2.98,2.98,2.98,8752.0,BVS +2023-10-19 15:59:00,2.98,2.99,2.98,2.98,1890.0,BVS +2023-10-19 15:58:00,2.98,2.98,2.98,2.98,1556.0,BVS +2023-10-19 15:57:00,2.98,2.985,2.98,2.985,1527.0,BVS +2023-10-19 15:56:00,2.98,2.99,2.98,2.98,7249.0,BVS +2023-10-19 15:55:00,2.98,2.99,2.98,2.98,1602.0,BVS +2023-10-19 15:54:00,2.98,2.985,2.98,2.985,300.0,BVS +2023-10-19 15:53:00,2.98,2.99,2.98,2.99,2307.0,BVS +2023-10-19 15:52:00,2.981,2.981,2.981,2.981,200.0,BVS +2023-10-19 15:50:00,2.985,2.985,2.985,2.985,228.0,BVS +2023-10-19 15:49:00,2.98,2.985,2.98,2.98,776.0,BVS +2023-10-19 15:48:00,2.98,2.99,2.98,2.98,736.0,BVS +2023-10-19 15:46:00,2.98,2.99,2.98,2.98,3036.0,BVS +2023-10-19 15:45:00,2.985,2.985,2.98,2.98,228.0,BVS +2023-10-19 15:43:00,2.985,2.99,2.98,2.99,300.0,BVS +2023-10-19 15:42:00,2.99,2.99,2.985,2.985,211.0,BVS +2023-10-19 15:40:00,3.0,3.0,2.98,2.98,300.0,BVS +2023-10-19 15:39:00,2.99,2.99,2.99,2.99,112.0,BVS +2023-10-19 15:38:00,2.99,2.99,2.98,2.98,1241.0,BVS +2023-10-19 15:35:00,3.0,3.0,2.99,2.99,500.0,BVS +2023-10-19 15:34:00,2.98,2.98,2.98,2.98,898.0,BVS +2023-10-19 15:33:00,3.0,3.0,3.0,3.0,300.0,BVS +2023-10-19 15:31:00,2.99,2.99,2.99,2.99,110.0,BVS +2023-10-19 15:30:00,2.99,2.99,2.99,2.99,928.0,BVS +2023-10-19 15:27:00,2.98,2.99,2.98,2.99,1122.0,BVS +2023-10-19 15:16:00,2.98,2.98,2.98,2.98,295.0,BVS +2023-10-19 15:09:00,2.98,2.98,2.98,2.98,200.0,BVS +2023-10-19 14:54:00,2.995,2.995,2.98,2.99,2812.0,BVS +2023-10-19 14:44:00,2.995,2.995,2.995,2.995,100.0,BVS +2023-10-19 14:43:00,2.995,2.995,2.995,2.995,100.0,BVS +2023-10-19 14:40:00,2.99,2.99,2.99,2.99,100.0,BVS +2023-10-19 14:37:00,2.98,2.98,2.98,2.98,403.0,BVS +2023-10-19 14:30:00,2.98,2.989,2.98,2.989,475.0,BVS +2023-10-19 14:29:00,2.98,2.98,2.98,2.98,600.0,BVS +2023-10-19 14:22:00,2.99,2.99,2.99,2.99,100.0,BVS +2023-10-19 14:19:00,3.0,3.0,3.0,3.0,514.0,BVS +2023-10-19 14:18:00,3.0,3.0,3.0,3.0,441.0,BVS +2023-10-19 14:11:00,3.01,3.01,3.01,3.01,234.0,BVS +2023-10-19 14:09:00,3.01,3.01,3.01,3.01,206.0,BVS +2023-10-19 14:00:00,3.03,3.035,3.02,3.03,2641.0,BVS +2023-10-19 13:58:00,3.04,3.05,3.04,3.05,200.0,BVS +2023-10-19 13:54:00,3.03,3.03,3.03,3.03,129.0,BVS +2023-10-19 13:49:00,3.03,3.04,3.03,3.04,368.0,BVS +2023-10-19 13:43:00,3.04,3.04,3.04,3.04,100.0,BVS +2023-10-19 13:39:00,3.04,3.04,3.04,3.04,100.0,BVS +2023-10-19 13:36:00,3.05,3.05,3.05,3.05,299.0,BVS +2023-10-19 13:35:00,3.03,3.05,3.03,3.04,7056.0,BVS +2023-10-19 13:33:00,3.01,3.02,3.008,3.02,4946.0,BVS +2023-10-19 13:25:00,2.991,2.991,2.991,2.991,473.0,BVS +2023-10-19 13:08:00,3.01,3.01,3.01,3.01,105.0,BVS +2023-10-19 13:01:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-19 12:56:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-19 12:53:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-19 12:49:00,2.99,3.0,2.99,3.0,940.0,BVS +2023-10-19 12:36:00,2.98,2.98,2.98,2.98,100.0,BVS +2023-10-19 12:34:00,2.98,2.98,2.98,2.98,700.0,BVS +2023-10-19 12:29:00,3.01,3.01,2.99,2.99,406.0,BVS +2023-10-19 12:23:00,3.0,3.0,3.0,3.0,107.0,BVS +2023-10-19 12:18:00,3.0,3.0,3.0,3.0,101.0,BVS +2023-10-19 12:15:00,2.98,2.98,2.98,2.98,100.0,BVS +2023-10-19 12:13:00,2.98,2.98,2.98,2.98,100.0,BVS +2023-10-19 12:11:00,2.98,2.98,2.98,2.98,100.0,BVS +2023-10-19 12:04:00,2.98,2.98,2.98,2.98,105.0,BVS +2023-10-19 12:00:00,2.995,2.995,2.99,2.99,614.0,BVS +2023-10-19 11:53:00,3.0,3.01,3.0,3.01,1120.0,BVS +2023-10-19 11:48:00,3.01,3.01,2.995,2.995,1154.0,BVS +2023-10-19 11:46:00,3.01,3.01,2.98,2.99,1284.0,BVS +2023-10-19 11:34:00,3.01,3.01,3.01,3.01,100.0,BVS +2023-10-19 11:26:00,2.99,2.99,2.99,2.99,199.0,BVS +2023-10-19 11:20:00,2.97,2.97,2.97,2.97,100.0,BVS +2023-10-19 11:06:00,2.98,2.98,2.98,2.98,360.0,BVS +2023-10-19 11:03:00,2.98,2.98,2.98,2.98,104.0,BVS +2023-10-19 11:02:00,2.97,2.97,2.97,2.97,101.0,BVS +2023-10-19 10:57:00,2.98,2.98,2.98,2.98,435.0,BVS +2023-10-19 10:54:00,2.98,2.98,2.98,2.98,116.0,BVS +2023-10-19 10:53:00,3.0,3.0,3.0,3.0,656.0,BVS +2023-10-19 10:49:00,3.0,3.0,3.0,3.0,106.0,BVS +2023-10-19 10:48:00,3.0,3.01,3.0,3.01,754.0,BVS +2023-10-19 10:46:00,3.01,3.01,3.01,3.01,469.0,BVS +2023-10-19 10:44:00,3.0,3.0,3.0,3.0,119.0,BVS +2023-10-19 10:40:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-19 10:38:00,3.01,3.01,3.01,3.01,200.0,BVS +2023-10-19 10:36:00,2.99,2.99,2.99,2.99,100.0,BVS +2023-10-19 10:34:00,2.98,3.01,2.98,3.01,3234.0,BVS +2023-10-19 10:32:00,2.97,2.97,2.97,2.97,100.0,BVS +2023-10-19 10:30:00,2.98,2.98,2.98,2.98,634.0,BVS +2023-10-19 10:25:00,2.98,2.99,2.98,2.99,400.0,BVS +2023-10-19 10:17:00,2.98,2.98,2.98,2.98,100.0,BVS +2023-10-19 10:15:00,2.985,2.985,2.985,2.985,113.0,BVS +2023-10-19 10:13:00,2.98,2.98,2.98,2.98,101.0,BVS +2023-10-19 10:08:00,2.98,2.98,2.98,2.98,100.0,BVS +2023-10-19 10:06:00,2.975,3.0,2.97,3.0,2839.0,BVS +2023-10-19 09:30:00,3.0,3.04,3.0,3.04,647.0,BVS +2023-10-18 18:37:00,3.0,3.0,3.0,3.0,10.0,BVS +2023-10-18 16:09:00,2.98,2.98,2.98,2.98,1.0,BVS +2023-10-18 16:00:00,3.0,3.0,2.99,3.0,8594.0,BVS +2023-10-18 15:59:00,2.99,2.99,2.99,2.99,1027.0,BVS +2023-10-18 15:58:00,2.98,2.99,2.98,2.985,1363.0,BVS +2023-10-18 15:57:00,2.98,2.99,2.98,2.99,254.0,BVS +2023-10-18 15:56:00,2.98,2.985,2.98,2.98,477.0,BVS +2023-10-18 15:55:00,2.99,2.99,2.99,2.99,270.0,BVS +2023-10-18 15:52:00,2.99,3.0,2.98,3.0,1091.0,BVS +2023-10-18 15:51:00,2.985,2.985,2.985,2.985,307.0,BVS +2023-10-18 15:49:00,2.98,2.99,2.975,2.99,1189.0,BVS +2023-10-18 15:48:00,2.97,2.975,2.97,2.975,200.0,BVS +2023-10-18 15:47:00,2.975,2.98,2.97,2.97,550.0,BVS +2023-10-18 15:46:00,2.975,2.975,2.975,2.975,236.0,BVS +2023-10-18 15:45:00,2.975,2.975,2.97,2.97,373.0,BVS +2023-10-18 15:44:00,2.972,2.972,2.972,2.972,111.0,BVS +2023-10-18 15:43:00,2.975,2.98,2.975,2.98,236.0,BVS +2023-10-18 15:42:00,2.975,2.975,2.975,2.975,137.0,BVS +2023-10-18 15:40:00,2.98,2.98,2.98,2.98,498.0,BVS +2023-10-18 15:36:00,2.99,2.99,2.99,2.99,200.0,BVS +2023-10-18 15:35:00,2.98,2.98,2.98,2.98,342.0,BVS +2023-10-18 15:34:00,2.98,2.98,2.98,2.98,111.0,BVS +2023-10-18 15:32:00,2.98,2.98,2.98,2.98,247.0,BVS +2023-10-18 15:31:00,2.98,2.98,2.98,2.98,135.0,BVS +2023-10-18 15:30:00,2.98,2.99,2.98,2.99,552.0,BVS +2023-10-18 15:29:00,2.98,2.98,2.98,2.98,106.0,BVS +2023-10-18 15:27:00,2.98,2.98,2.98,2.98,144.0,BVS +2023-10-18 15:26:00,2.985,2.99,2.98,2.99,400.0,BVS +2023-10-18 15:24:00,2.98,2.98,2.98,2.98,140.0,BVS +2023-10-18 15:20:00,2.98,2.98,2.98,2.98,145.0,BVS +2023-10-18 15:18:00,2.98,2.98,2.98,2.98,101.0,BVS +2023-10-18 15:16:00,2.99,2.99,2.98,2.98,318.0,BVS +2023-10-18 15:15:00,2.99,2.99,2.99,2.99,164.0,BVS +2023-10-18 15:13:00,2.99,2.99,2.99,2.99,103.0,BVS +2023-10-18 15:11:00,2.99,2.99,2.99,2.99,147.0,BVS +2023-10-18 15:08:00,2.99,2.99,2.99,2.99,590.0,BVS +2023-10-18 15:07:00,2.992,2.992,2.992,2.992,102.0,BVS +2023-10-18 15:05:00,2.995,2.995,2.995,2.995,100.0,BVS +2023-10-18 15:04:00,2.99,2.99,2.99,2.99,125.0,BVS +2023-10-18 15:00:00,2.99,2.99,2.99,2.99,453.0,BVS +2023-10-18 14:57:00,2.995,2.995,2.995,2.995,139.0,BVS +2023-10-18 14:55:00,2.99,3.0,2.99,3.0,429.0,BVS +2023-10-18 14:45:00,3.0,3.0,3.0,3.0,130.0,BVS +2023-10-18 14:40:00,3.0,3.0,3.0,3.0,152.0,BVS +2023-10-18 14:38:00,3.0,3.01,3.0,3.01,887.0,BVS +2023-10-18 14:34:00,3.015,3.02,3.01,3.02,868.0,BVS +2023-10-18 14:33:00,3.01,3.01,3.01,3.01,159.0,BVS +2023-10-18 14:32:00,3.015,3.015,3.015,3.015,100.0,BVS +2023-10-18 14:31:00,3.015,3.015,3.015,3.015,130.0,BVS +2023-10-18 14:29:00,3.01,3.02,3.01,3.02,425.0,BVS +2023-10-18 14:03:00,3.0,3.0,3.0,3.0,271.0,BVS +2023-10-18 14:02:00,3.0,3.0,3.0,3.0,1054.0,BVS +2023-10-18 14:00:00,2.99,2.99,2.99,2.99,100.0,BVS +2023-10-18 13:55:00,3.0,3.01,3.0,3.01,766.0,BVS +2023-10-18 13:50:00,3.0,3.0,3.0,3.0,118.0,BVS +2023-10-18 13:49:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-18 13:43:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-18 13:40:00,3.005,3.01,3.005,3.01,400.0,BVS +2023-10-18 13:36:00,3.0,3.0,3.0,3.0,109.0,BVS +2023-10-18 13:35:00,3.01,3.01,3.01,3.01,263.0,BVS +2023-10-18 13:26:00,3.01,3.01,3.01,3.01,100.0,BVS +2023-10-18 13:12:00,3.01,3.01,3.01,3.01,1070.0,BVS +2023-10-18 13:11:00,3.0,3.0,3.0,3.0,205.0,BVS +2023-10-18 13:09:00,3.0,3.01,3.0,3.01,260.0,BVS +2023-10-18 13:08:00,3.0,3.0,3.0,3.0,102.0,BVS +2023-10-18 13:07:00,3.01,3.01,3.01,3.01,163.0,BVS +2023-10-18 13:06:00,3.0,3.0,3.0,3.0,227.0,BVS +2023-10-18 13:04:00,3.02,3.02,3.002,3.002,473.0,BVS +2023-10-18 12:58:00,3.01,3.01,3.01,3.01,203.0,BVS +2023-10-18 12:56:00,3.01,3.01,3.01,3.01,115.0,BVS +2023-10-18 12:52:00,3.01,3.01,3.01,3.01,110.0,BVS +2023-10-18 12:38:00,2.98,3.02,2.98,3.02,4330.0,BVS +2023-10-18 12:33:00,2.985,2.99,2.985,2.99,431.0,BVS +2023-10-18 12:32:00,2.98,2.98,2.98,2.98,123.0,BVS +2023-10-18 12:27:00,2.98,2.98,2.98,2.98,100.0,BVS +2023-10-18 12:23:00,2.98,2.98,2.98,2.98,200.0,BVS +2023-10-18 12:22:00,2.98,2.98,2.98,2.98,138.0,BVS +2023-10-18 12:20:00,2.98,2.99,2.98,2.99,500.0,BVS +2023-10-18 12:14:00,2.98,2.98,2.98,2.98,145.0,BVS +2023-10-18 12:13:00,3.0,3.0,2.98,2.98,845.0,BVS +2023-10-18 12:12:00,3.01,3.01,2.98,2.99,8645.0,BVS +2023-10-18 12:05:00,3.02,3.02,3.02,3.02,100.0,BVS +2023-10-18 12:04:00,3.01,3.01,3.01,3.01,955.0,BVS +2023-10-18 12:00:00,3.0,3.0,3.0,3.0,865.0,BVS +2023-10-18 11:55:00,3.02,3.02,3.02,3.02,407.0,BVS +2023-10-18 11:53:00,3.02,3.02,3.02,3.02,100.0,BVS +2023-10-18 11:51:00,3.04,3.04,3.04,3.04,200.0,BVS +2023-10-18 11:50:00,3.03,3.03,3.02,3.03,1084.0,BVS +2023-10-18 11:42:00,3.04,3.04,3.03,3.03,225.0,BVS +2023-10-18 11:38:00,3.02,3.02,3.02,3.02,118.0,BVS +2023-10-18 11:18:00,3.03,3.04,3.03,3.04,363.0,BVS +2023-10-18 11:13:00,3.02,3.02,3.02,3.02,100.0,BVS +2023-10-18 11:07:00,3.03,3.03,3.022,3.022,200.0,BVS +2023-10-18 11:05:00,3.04,3.04,3.04,3.04,300.0,BVS +2023-10-18 10:51:00,3.03,3.03,3.03,3.03,627.0,BVS +2023-10-18 10:39:00,3.02,3.03,3.015,3.02,5490.0,BVS +2023-10-18 10:29:00,3.03,3.03,3.03,3.03,102.0,BVS +2023-10-18 10:26:00,3.02,3.02,3.02,3.02,292.0,BVS +2023-10-18 10:25:00,3.045,3.045,3.045,3.045,116.0,BVS +2023-10-18 10:24:00,3.03,3.03,3.03,3.03,400.0,BVS +2023-10-18 10:19:00,3.04,3.04,3.04,3.04,141.0,BVS +2023-10-18 10:15:00,3.04,3.04,3.04,3.04,102.0,BVS +2023-10-18 10:05:00,2.99,3.0,2.99,3.0,1177.0,BVS +2023-10-18 10:01:00,3.0,3.0,3.0,3.0,102.0,BVS +2023-10-18 10:00:00,2.99,3.005,2.99,2.99,4970.0,BVS +2023-10-18 09:52:00,3.05,3.05,3.05,3.05,100.0,BVS +2023-10-18 09:49:00,3.05,3.05,3.05,3.05,103.0,BVS +2023-10-18 09:30:00,3.03,3.03,3.03,3.03,616.0,BVS +2023-10-18 07:01:00,3.17,3.24,3.17,3.24,300.0,BVS +2023-10-17 16:39:00,3.07,3.07,3.07,3.07,212.0,BVS +2023-10-17 16:10:00,2.98,2.98,2.98,2.98,1.0,BVS +2023-10-17 16:00:00,3.08,3.08,3.07,3.07,37329.0,BVS +2023-10-17 15:59:00,3.07,3.08,3.07,3.08,2748.0,BVS +2023-10-17 15:58:00,3.07,3.08,3.07,3.072,1544.0,BVS +2023-10-17 15:57:00,3.075,3.08,3.07,3.07,842.0,BVS +2023-10-17 15:56:00,3.07,3.08,3.07,3.08,1949.0,BVS +2023-10-17 15:55:00,3.07,3.075,3.07,3.07,1418.0,BVS +2023-10-17 15:52:00,3.07,3.07,3.07,3.07,100.0,BVS +2023-10-17 15:50:00,3.08,3.08,3.06,3.08,3500.0,BVS +2023-10-17 15:49:00,3.08,3.085,3.08,3.085,835.0,BVS +2023-10-17 15:48:00,3.08,3.08,3.08,3.08,377.0,BVS +2023-10-17 15:47:00,3.075,3.075,3.075,3.075,100.0,BVS +2023-10-17 15:45:00,3.08,3.08,3.08,3.08,355.0,BVS +2023-10-17 15:43:00,3.08,3.08,3.08,3.08,270.0,BVS +2023-10-17 15:42:00,3.08,3.08,3.08,3.08,529.0,BVS +2023-10-17 15:39:00,3.075,3.08,3.075,3.08,242.0,BVS +2023-10-17 15:37:00,3.075,3.08,3.075,3.08,218.0,BVS +2023-10-17 15:36:00,3.08,3.08,3.07,3.08,1821.0,BVS +2023-10-17 15:35:00,3.08,3.08,3.08,3.08,163.0,BVS +2023-10-17 15:30:00,3.07,3.07,3.07,3.07,100.0,BVS +2023-10-17 15:24:00,3.07,3.07,3.07,3.07,100.0,BVS +2023-10-17 15:20:00,3.07,3.07,3.065,3.065,790.0,BVS +2023-10-17 15:16:00,3.08,3.08,3.08,3.08,100.0,BVS +2023-10-17 15:12:00,3.071,3.071,3.071,3.071,156.0,BVS +2023-10-17 15:10:00,3.09,3.09,3.08,3.08,257.0,BVS +2023-10-17 15:06:00,3.08,3.08,3.08,3.08,120.0,BVS +2023-10-17 14:57:00,3.08,3.08,3.08,3.08,773.0,BVS +2023-10-17 14:56:00,3.09,3.095,3.09,3.09,1171.0,BVS +2023-10-17 14:55:00,3.085,3.085,3.085,3.085,180.0,BVS +2023-10-17 14:49:00,3.08,3.08,3.08,3.08,236.0,BVS +2023-10-17 14:48:00,3.07,3.08,3.07,3.08,758.0,BVS +2023-10-17 14:45:00,3.06,3.07,3.06,3.07,1056.0,BVS +2023-10-17 14:42:00,3.06,3.06,3.06,3.06,994.0,BVS +2023-10-17 14:40:00,3.055,3.055,3.055,3.055,100.0,BVS +2023-10-17 14:38:00,3.05,3.05,3.05,3.05,130.0,BVS +2023-10-17 14:34:00,3.055,3.055,3.055,3.055,100.0,BVS +2023-10-17 14:25:00,3.05,3.05,3.05,3.05,842.0,BVS +2023-10-17 14:23:00,3.06,3.06,3.05,3.05,1565.0,BVS +2023-10-17 14:20:00,3.06,3.06,3.06,3.06,100.0,BVS +2023-10-17 14:17:00,3.07,3.08,3.07,3.08,300.0,BVS +2023-10-17 14:16:00,3.07,3.07,3.07,3.07,403.0,BVS +2023-10-17 14:09:00,3.06,3.07,3.06,3.07,5093.0,BVS +2023-10-17 14:08:00,3.06,3.06,3.06,3.06,756.0,BVS +2023-10-17 13:58:00,3.055,3.055,3.055,3.055,100.0,BVS +2023-10-17 13:56:00,3.05,3.05,3.05,3.05,100.0,BVS +2023-10-17 13:55:00,3.08,3.08,3.05,3.055,4033.0,BVS +2023-10-17 13:53:00,3.09,3.09,3.09,3.09,100.0,BVS +2023-10-17 13:32:00,3.125,3.125,3.1,3.1,1750.0,BVS +2023-10-17 13:27:00,3.13,3.13,3.13,3.13,100.0,BVS +2023-10-17 13:17:00,3.13,3.14,3.13,3.14,1041.0,BVS +2023-10-17 13:13:00,3.13,3.13,3.13,3.13,125.0,BVS +2023-10-17 13:10:00,3.1,3.1,3.1,3.1,100.0,BVS +2023-10-17 13:06:00,3.13,3.13,3.13,3.13,222.0,BVS +2023-10-17 12:58:00,3.115,3.115,3.115,3.115,110.0,BVS +2023-10-17 12:54:00,3.113,3.113,3.113,3.113,487.0,BVS +2023-10-17 12:52:00,3.13,3.13,3.13,3.13,170.0,BVS +2023-10-17 12:47:00,3.115,3.13,3.115,3.13,967.0,BVS +2023-10-17 12:40:00,3.1,3.1,3.1,3.1,725.0,BVS +2023-10-17 12:19:00,3.08,3.1,3.07,3.085,1123.0,BVS +2023-10-17 12:09:00,3.072,3.072,3.072,3.072,331.0,BVS +2023-10-17 12:02:00,3.13,3.13,3.06,3.06,12784.0,BVS +2023-10-17 12:01:00,3.135,3.14,3.13,3.14,1152.0,BVS +2023-10-17 12:00:00,3.145,3.145,3.14,3.14,2008.0,BVS +2023-10-17 11:59:00,3.15,3.15,3.15,3.15,128.0,BVS +2023-10-17 11:56:00,3.15,3.15,3.15,3.15,272.0,BVS +2023-10-17 11:50:00,3.13,3.13,3.13,3.13,228.0,BVS +2023-10-17 11:48:00,3.14,3.14,3.14,3.14,590.0,BVS +2023-10-17 11:45:00,3.13,3.13,3.13,3.13,324.0,BVS +2023-10-17 11:27:00,3.12,3.12,3.12,3.12,100.0,BVS +2023-10-17 11:20:00,3.082,3.084,3.082,3.082,1761.0,BVS +2023-10-17 11:17:00,3.085,3.085,3.085,3.085,146.0,BVS +2023-10-17 11:01:00,3.07,3.07,3.07,3.07,222.0,BVS +2023-10-17 10:43:00,3.04,3.045,3.03,3.04,1058.0,BVS +2023-10-17 10:42:00,3.03,3.04,3.03,3.04,662.0,BVS +2023-10-17 10:38:00,3.015,3.015,3.015,3.015,182.0,BVS +2023-10-17 10:36:00,3.015,3.015,3.015,3.015,227.0,BVS +2023-10-17 10:24:00,3.012,3.012,3.002,3.002,1073.0,BVS +2023-10-17 10:21:00,3.015,3.015,3.015,3.015,100.0,BVS +2023-10-17 10:18:00,3.01,3.015,3.01,3.015,748.0,BVS +2023-10-17 10:15:00,3.015,3.015,3.015,3.015,750.0,BVS +2023-10-17 10:14:00,3.01,3.04,2.99,2.99,5656.0,BVS +2023-10-17 10:10:00,3.0,3.0,2.98,2.98,410.0,BVS +2023-10-17 10:08:00,2.96,2.96,2.94,2.94,701.0,BVS +2023-10-17 10:05:00,2.94,2.96,2.94,2.96,459.0,BVS +2023-10-17 10:03:00,2.97,2.97,2.97,2.97,274.0,BVS +2023-10-17 09:51:00,2.97,2.97,2.97,2.97,200.0,BVS +2023-10-17 09:42:00,2.95,2.95,2.95,2.95,117.0,BVS +2023-10-17 09:41:00,2.95,2.95,2.95,2.95,100.0,BVS +2023-10-17 09:35:00,2.94,2.94,2.94,2.94,100.0,BVS +2023-10-17 09:30:00,2.88,2.88,2.88,2.88,1529.0,BVS +2023-10-16 16:41:00,2.92,2.92,2.92,2.92,4.0,BVS +2023-10-16 16:10:00,2.89,2.89,2.89,2.89,2.0,BVS +2023-10-16 16:00:00,2.93,2.93,2.92,2.92,11679.0,BVS +2023-10-16 15:59:00,2.925,2.93,2.92,2.93,3231.0,BVS +2023-10-16 15:58:00,2.925,2.93,2.92,2.925,948.0,BVS +2023-10-16 15:57:00,2.92,2.93,2.92,2.93,1619.0,BVS +2023-10-16 15:56:00,2.93,2.93,2.93,2.93,640.0,BVS +2023-10-16 15:55:00,2.93,2.93,2.93,2.93,203.0,BVS +2023-10-16 15:54:00,2.93,2.93,2.925,2.925,776.0,BVS +2023-10-16 15:53:00,2.92,2.92,2.92,2.92,114.0,BVS +2023-10-16 15:52:00,2.92,2.92,2.92,2.92,554.0,BVS +2023-10-16 15:50:00,2.94,2.94,2.91,2.91,12196.0,BVS +2023-10-16 15:49:00,2.94,2.94,2.94,2.94,378.0,BVS +2023-10-16 15:48:00,2.945,2.95,2.93,2.93,15665.0,BVS +2023-10-16 15:47:00,2.95,2.95,2.95,2.95,443.0,BVS +2023-10-16 15:45:00,2.94,2.96,2.94,2.96,2317.0,BVS +2023-10-16 15:44:00,2.945,2.945,2.945,2.945,100.0,BVS +2023-10-16 15:43:00,2.95,2.95,2.95,2.95,605.0,BVS +2023-10-16 15:42:00,2.975,2.975,2.95,2.96,3140.0,BVS +2023-10-16 15:41:00,2.98,2.98,2.98,2.98,111.0,BVS +2023-10-16 15:40:00,2.98,2.98,2.98,2.98,177.0,BVS +2023-10-16 15:39:00,2.98,2.98,2.98,2.98,174.0,BVS +2023-10-16 15:38:00,2.975,2.975,2.975,2.975,511.0,BVS +2023-10-16 15:34:00,2.975,2.975,2.975,2.975,199.0,BVS +2023-10-16 15:33:00,2.98,2.98,2.98,2.98,227.0,BVS +2023-10-16 15:31:00,2.98,2.98,2.98,2.98,100.0,BVS +2023-10-16 15:29:00,2.98,2.98,2.975,2.975,219.0,BVS +2023-10-16 15:28:00,2.98,2.98,2.98,2.98,200.0,BVS +2023-10-16 15:24:00,2.98,2.98,2.98,2.98,120.0,BVS +2023-10-16 15:22:00,2.98,2.98,2.98,2.98,298.0,BVS +2023-10-16 15:21:00,2.98,2.98,2.98,2.98,630.0,BVS +2023-10-16 15:20:00,2.97,2.98,2.97,2.98,1820.0,BVS +2023-10-16 15:19:00,2.965,2.97,2.96,2.97,5333.0,BVS +2023-10-16 15:11:00,2.97,2.97,2.97,2.97,115.0,BVS +2023-10-16 15:07:00,2.97,2.97,2.97,2.97,401.0,BVS +2023-10-16 15:01:00,2.97,2.98,2.97,2.98,483.0,BVS +2023-10-16 14:56:00,2.97,2.97,2.97,2.97,820.0,BVS +2023-10-16 14:54:00,2.97,2.97,2.97,2.97,128.0,BVS +2023-10-16 14:53:00,2.965,2.965,2.965,2.965,100.0,BVS +2023-10-16 14:51:00,2.965,2.97,2.965,2.97,200.0,BVS +2023-10-16 14:50:00,2.97,2.97,2.97,2.97,142.0,BVS +2023-10-16 14:48:00,2.96,2.96,2.96,2.96,100.0,BVS +2023-10-16 14:47:00,2.96,2.96,2.96,2.96,282.0,BVS +2023-10-16 14:41:00,2.96,2.96,2.96,2.96,110.0,BVS +2023-10-16 14:37:00,2.95,2.95,2.95,2.95,303.0,BVS +2023-10-16 14:28:00,2.96,2.96,2.96,2.96,100.0,BVS +2023-10-16 14:25:00,2.96,2.96,2.96,2.96,132.0,BVS +2023-10-16 14:23:00,2.95,2.95,2.95,2.95,324.0,BVS +2023-10-16 14:15:00,2.96,2.96,2.96,2.96,124.0,BVS +2023-10-16 14:11:00,2.96,2.96,2.96,2.96,550.0,BVS +2023-10-16 14:10:00,2.965,2.97,2.965,2.97,372.0,BVS +2023-10-16 14:09:00,2.96,2.96,2.96,2.96,447.0,BVS +2023-10-16 14:08:00,2.95,2.96,2.95,2.96,2374.0,BVS +2023-10-16 14:06:00,2.945,2.945,2.945,2.945,100.0,BVS +2023-10-16 14:00:00,2.945,2.945,2.94,2.94,1192.0,BVS +2023-10-16 13:59:00,2.94,2.94,2.94,2.94,424.0,BVS +2023-10-16 13:52:00,2.95,2.96,2.95,2.96,984.0,BVS +2023-10-16 13:44:00,2.96,2.96,2.96,2.96,201.0,BVS +2023-10-16 13:37:00,2.96,2.97,2.96,2.97,1642.0,BVS +2023-10-16 13:33:00,2.955,2.955,2.955,2.955,132.0,BVS +2023-10-16 13:30:00,2.95,2.95,2.95,2.95,100.0,BVS +2023-10-16 13:25:00,2.959,2.96,2.959,2.96,600.0,BVS +2023-10-16 13:20:00,2.96,2.96,2.96,2.96,1409.0,BVS +2023-10-16 13:19:00,2.965,2.965,2.965,2.965,100.0,BVS +2023-10-16 13:12:00,2.97,2.97,2.97,2.97,1228.0,BVS +2023-10-16 13:11:00,2.96,2.96,2.96,2.96,101.0,BVS +2023-10-16 13:10:00,2.97,2.97,2.97,2.97,210.0,BVS +2023-10-16 13:08:00,2.96,2.96,2.96,2.96,100.0,BVS +2023-10-16 13:06:00,2.96,2.96,2.96,2.96,100.0,BVS +2023-10-16 12:56:00,2.96,2.96,2.96,2.96,558.0,BVS +2023-10-16 12:51:00,2.97,2.97,2.96,2.96,1377.0,BVS +2023-10-16 12:47:00,2.96,2.96,2.96,2.96,179.0,BVS +2023-10-16 12:41:00,2.96,2.96,2.96,2.96,200.0,BVS +2023-10-16 12:39:00,2.97,2.97,2.97,2.97,100.0,BVS +2023-10-16 12:38:00,2.96,2.97,2.96,2.97,642.0,BVS +2023-10-16 12:35:00,2.96,2.96,2.96,2.96,109.0,BVS +2023-10-16 12:30:00,2.96,2.96,2.96,2.96,1167.0,BVS +2023-10-16 12:28:00,2.97,2.97,2.97,2.97,170.0,BVS +2023-10-16 12:25:00,2.965,2.965,2.965,2.965,100.0,BVS +2023-10-16 12:21:00,2.97,2.98,2.97,2.98,200.0,BVS +2023-10-16 12:08:00,2.965,2.965,2.965,2.965,201.0,BVS +2023-10-16 12:05:00,2.95,2.96,2.95,2.96,755.0,BVS +2023-10-16 12:01:00,2.936,2.95,2.936,2.95,495.0,BVS +2023-10-16 11:58:00,2.94,2.94,2.94,2.94,200.0,BVS +2023-10-16 11:57:00,2.94,2.95,2.94,2.95,615.0,BVS +2023-10-16 11:56:00,2.94,2.95,2.94,2.95,571.0,BVS +2023-10-16 11:55:00,2.94,2.94,2.94,2.94,170.0,BVS +2023-10-16 11:54:00,2.935,2.935,2.935,2.935,135.0,BVS +2023-10-16 11:53:00,2.935,2.94,2.935,2.94,376.0,BVS +2023-10-16 11:44:00,2.935,2.935,2.935,2.935,110.0,BVS +2023-10-16 11:42:00,2.935,2.935,2.93,2.93,250.0,BVS +2023-10-16 11:39:00,2.965,2.97,2.95,2.95,2422.0,BVS +2023-10-16 11:35:00,2.965,2.965,2.965,2.965,135.0,BVS +2023-10-16 11:30:00,2.97,2.97,2.97,2.97,512.0,BVS +2023-10-16 11:28:00,2.96,2.97,2.955,2.96,1692.0,BVS +2023-10-16 11:25:00,2.96,2.96,2.96,2.96,100.0,BVS +2023-10-16 11:21:00,2.96,2.96,2.95,2.96,541.0,BVS +2023-10-16 11:20:00,2.93,2.96,2.93,2.96,2541.0,BVS +2023-10-16 11:19:00,2.93,2.93,2.93,2.93,400.0,BVS +2023-10-16 11:16:00,2.925,2.925,2.925,2.925,552.0,BVS +2023-10-16 11:05:00,2.925,2.925,2.925,2.925,495.0,BVS +2023-10-16 10:54:00,2.925,2.925,2.925,2.925,300.0,BVS +2023-10-16 10:53:00,2.925,2.925,2.925,2.925,489.0,BVS +2023-10-16 10:52:00,2.925,2.925,2.925,2.925,150.0,BVS +2023-10-16 10:51:00,2.93,2.93,2.93,2.93,122.0,BVS +2023-10-16 10:47:00,2.975,2.975,2.9,2.9,15680.0,BVS +2023-10-16 10:44:00,2.96,2.975,2.96,2.975,2213.0,BVS +2023-10-16 10:42:00,2.975,2.975,2.975,2.975,429.0,BVS +2023-10-16 10:37:00,2.98,2.99,2.98,2.99,890.0,BVS +2023-10-16 10:36:00,3.0,3.01,2.97,2.97,3417.0,BVS +2023-10-16 10:31:00,2.96,3.02,2.96,3.01,3418.0,BVS +2023-10-16 10:18:00,2.952,2.952,2.952,2.952,300.0,BVS +2023-10-16 10:16:00,2.96,2.97,2.95,2.95,651.0,BVS +2023-10-16 10:05:00,2.95,2.95,2.95,2.95,566.0,BVS +2023-10-16 09:54:00,2.94,2.97,2.91,2.97,2223.0,BVS +2023-10-16 09:42:00,2.912,2.98,2.9,2.98,1497.0,BVS +2023-10-16 09:33:00,2.94,2.94,2.94,2.94,260.0,BVS +2023-10-16 09:30:00,2.94,2.94,2.94,2.94,469.0,BVS +2023-10-13 19:33:00,2.93,2.94,2.93,2.94,20.0,BVS +2023-10-13 16:14:00,2.94,2.94,2.94,2.94,200.0,BVS +2023-10-13 16:00:00,2.89,2.89,2.89,2.89,5760.0,BVS +2023-10-13 15:59:00,2.88,2.89,2.88,2.89,1448.0,BVS +2023-10-13 15:58:00,2.88,2.89,2.88,2.885,947.0,BVS +2023-10-13 15:57:00,2.88,2.88,2.88,2.88,2374.0,BVS +2023-10-13 15:56:00,2.89,2.89,2.875,2.875,1597.0,BVS +2023-10-13 15:55:00,2.91,2.91,2.9,2.9,2278.0,BVS +2023-10-13 15:54:00,2.91,2.91,2.91,2.91,262.0,BVS +2023-10-13 15:53:00,2.9,2.9,2.9,2.9,1165.0,BVS +2023-10-13 15:52:00,2.885,2.89,2.881,2.89,1234.0,BVS +2023-10-13 15:51:00,2.875,2.88,2.875,2.88,4558.0,BVS +2023-10-13 15:35:00,2.88,2.88,2.88,2.88,220.0,BVS +2023-10-13 15:24:00,2.89,2.89,2.89,2.89,462.0,BVS +2023-10-13 15:21:00,2.895,2.895,2.895,2.895,112.0,BVS +2023-10-13 15:13:00,2.895,2.895,2.89,2.89,386.0,BVS +2023-10-13 15:06:00,2.885,2.885,2.88,2.88,206.0,BVS +2023-10-13 15:00:00,2.88,2.88,2.88,2.88,625.0,BVS +2023-10-13 14:51:00,2.87,2.87,2.87,2.87,608.0,BVS +2023-10-13 14:49:00,2.865,2.865,2.865,2.865,211.0,BVS +2023-10-13 14:38:00,2.86,2.86,2.86,2.86,1616.0,BVS +2023-10-13 14:31:00,2.87,2.87,2.87,2.87,611.0,BVS +2023-10-13 14:24:00,2.861,2.861,2.861,2.861,301.0,BVS +2023-10-13 14:18:00,2.88,2.88,2.88,2.88,101.0,BVS +2023-10-13 14:15:00,2.87,2.87,2.86,2.86,729.0,BVS +2023-10-13 14:10:00,2.87,2.88,2.87,2.88,202.0,BVS +2023-10-13 14:03:00,2.88,2.88,2.88,2.88,208.0,BVS +2023-10-13 14:02:00,2.88,2.88,2.88,2.88,603.0,BVS +2023-10-13 14:01:00,2.87,2.89,2.87,2.89,2145.0,BVS +2023-10-13 13:54:00,2.86,2.86,2.86,2.86,3008.0,BVS +2023-10-13 13:52:00,2.86,2.86,2.86,2.86,107.0,BVS +2023-10-13 13:47:00,2.865,2.865,2.865,2.865,100.0,BVS +2023-10-13 13:43:00,2.87,2.87,2.87,2.87,100.0,BVS +2023-10-13 13:42:00,2.86,2.86,2.86,2.86,427.0,BVS +2023-10-13 13:39:00,2.85,2.85,2.85,2.85,103.0,BVS +2023-10-13 13:35:00,2.85,2.85,2.85,2.85,108.0,BVS +2023-10-13 13:29:00,2.86,2.86,2.86,2.86,116.0,BVS +2023-10-13 13:28:00,2.86,2.86,2.86,2.86,100.0,BVS +2023-10-13 13:27:00,2.86,2.86,2.86,2.86,200.0,BVS +2023-10-13 13:26:00,2.86,2.86,2.86,2.86,1759.0,BVS +2023-10-13 13:21:00,2.871,2.871,2.871,2.871,1022.0,BVS +2023-10-13 13:19:00,2.88,2.88,2.88,2.88,100.0,BVS +2023-10-13 13:16:00,2.895,2.895,2.87,2.89,2382.0,BVS +2023-10-13 13:15:00,2.873,2.9,2.873,2.9,4246.0,BVS +2023-10-13 12:51:00,2.89,2.89,2.89,2.89,1328.0,BVS +2023-10-13 12:49:00,2.92,2.92,2.91,2.91,787.0,BVS +2023-10-13 12:40:00,2.91,2.91,2.91,2.91,895.0,BVS +2023-10-13 12:36:00,2.925,2.925,2.91,2.91,245.0,BVS +2023-10-13 12:26:00,2.92,2.93,2.92,2.93,493.0,BVS +2023-10-13 12:16:00,2.91,2.91,2.91,2.91,160.0,BVS +2023-10-13 12:07:00,2.9,2.9,2.9,2.9,296.0,BVS +2023-10-13 12:06:00,2.9,2.9,2.9,2.9,132.0,BVS +2023-10-13 11:56:00,2.89,2.89,2.89,2.89,907.0,BVS +2023-10-13 11:55:00,2.89,2.89,2.89,2.89,2213.0,BVS +2023-10-13 11:51:00,2.89,2.89,2.89,2.89,215.0,BVS +2023-10-13 11:34:00,2.91,2.91,2.91,2.91,100.0,BVS +2023-10-13 11:29:00,2.88,2.9,2.88,2.885,1094.0,BVS +2023-10-13 11:27:00,2.88,2.88,2.88,2.88,109.0,BVS +2023-10-13 11:26:00,2.88,2.88,2.88,2.88,100.0,BVS +2023-10-13 11:21:00,2.88,2.88,2.88,2.88,100.0,BVS +2023-10-13 11:20:00,2.88,2.88,2.88,2.88,748.0,BVS +2023-10-13 11:16:00,2.86,2.86,2.86,2.86,102.0,BVS +2023-10-13 11:14:00,2.865,2.865,2.865,2.865,301.0,BVS +2023-10-13 11:13:00,2.89,2.89,2.86,2.87,9844.0,BVS +2023-10-13 11:08:00,2.89,2.891,2.89,2.891,200.0,BVS +2023-10-13 11:04:00,2.91,2.91,2.91,2.91,500.0,BVS +2023-10-13 11:02:00,2.91,2.91,2.9,2.9,1415.0,BVS +2023-10-13 10:59:00,2.89,2.89,2.88,2.88,11330.0,BVS +2023-10-13 10:57:00,2.88,2.88,2.87,2.87,553.0,BVS +2023-10-13 10:56:00,2.871,2.871,2.871,2.871,105.0,BVS +2023-10-13 10:53:00,2.9,2.9,2.87,2.87,1093.0,BVS +2023-10-13 10:52:00,2.9,2.9,2.9,2.9,330.0,BVS +2023-10-13 10:48:00,2.91,2.93,2.91,2.93,200.0,BVS +2023-10-13 10:44:00,2.94,2.94,2.9,2.9,7071.0,BVS +2023-10-13 10:29:00,2.98,2.98,2.96,2.96,1290.0,BVS +2023-10-13 10:25:00,2.971,2.971,2.971,2.971,100.0,BVS +2023-10-13 10:18:00,2.99,2.99,2.99,2.99,201.0,BVS +2023-10-13 10:17:00,2.98,2.99,2.98,2.99,1951.0,BVS +2023-10-13 10:08:00,2.93,2.93,2.93,2.93,1200.0,BVS +2023-10-13 10:04:00,2.92,2.92,2.92,2.92,221.0,BVS +2023-10-13 10:03:00,2.95,2.95,2.95,2.95,246.0,BVS +2023-10-13 10:01:00,2.94,2.94,2.94,2.94,103.0,BVS +2023-10-13 10:00:00,2.95,2.95,2.94,2.94,1243.0,BVS +2023-10-13 09:55:00,2.95,2.95,2.95,2.95,100.0,BVS +2023-10-13 09:54:00,2.94,2.94,2.94,2.94,100.0,BVS +2023-10-13 09:53:00,2.95,2.95,2.95,2.95,836.0,BVS +2023-10-13 09:52:00,2.95,2.95,2.95,2.95,119.0,BVS +2023-10-13 09:36:00,3.05,3.05,3.05,3.05,316.0,BVS +2023-10-13 09:30:00,2.98,2.98,2.98,2.98,754.0,BVS +2023-10-12 19:40:00,2.95,2.95,2.95,2.95,35.0,BVS +2023-10-12 16:12:00,2.96,2.96,2.96,2.96,80.0,BVS +2023-10-12 16:10:00,2.94,2.94,2.94,2.94,1.0,BVS +2023-10-12 16:00:00,2.97,2.97,2.96,2.96,3974.0,BVS +2023-10-12 15:59:00,2.96,2.97,2.96,2.97,1481.0,BVS +2023-10-12 15:58:00,2.965,2.965,2.965,2.965,176.0,BVS +2023-10-12 15:57:00,2.945,2.96,2.945,2.96,2152.0,BVS +2023-10-12 15:56:00,2.95,2.95,2.94,2.94,751.0,BVS +2023-10-12 15:55:00,2.95,2.95,2.945,2.95,3611.0,BVS +2023-10-12 15:54:00,2.955,2.96,2.95,2.96,827.0,BVS +2023-10-12 15:53:00,2.969,2.969,2.96,2.96,2562.0,BVS +2023-10-12 15:52:00,2.965,2.965,2.965,2.965,185.0,BVS +2023-10-12 15:50:00,2.965,2.965,2.965,2.965,108.0,BVS +2023-10-12 15:46:00,2.95,2.95,2.95,2.95,115.0,BVS +2023-10-12 15:43:00,2.96,2.96,2.96,2.96,154.0,BVS +2023-10-12 15:41:00,2.96,2.96,2.96,2.96,120.0,BVS +2023-10-12 15:37:00,2.94,2.96,2.94,2.96,3444.0,BVS +2023-10-12 15:33:00,2.95,2.95,2.95,2.95,132.0,BVS +2023-10-12 15:25:00,2.94,2.94,2.94,2.94,204.0,BVS +2023-10-12 15:22:00,2.94,2.95,2.94,2.94,1316.0,BVS +2023-10-12 15:21:00,2.95,2.95,2.95,2.95,587.0,BVS +2023-10-12 15:19:00,2.95,2.95,2.95,2.95,166.0,BVS +2023-10-12 15:16:00,2.94,2.952,2.94,2.94,1154.0,BVS +2023-10-12 15:12:00,2.94,2.94,2.94,2.94,100.0,BVS +2023-10-12 15:10:00,2.94,2.94,2.94,2.94,211.0,BVS +2023-10-12 15:07:00,2.955,2.955,2.955,2.955,115.0,BVS +2023-10-12 15:06:00,2.94,2.97,2.93,2.94,17574.0,BVS +2023-10-12 15:04:00,2.94,2.94,2.94,2.94,159.0,BVS +2023-10-12 15:00:00,2.958,2.958,2.958,2.958,100.0,BVS +2023-10-12 14:55:00,2.96,2.96,2.96,2.96,454.0,BVS +2023-10-12 14:54:00,2.95,2.95,2.95,2.95,100.0,BVS +2023-10-12 14:47:00,2.95,2.95,2.95,2.95,100.0,BVS +2023-10-12 14:45:00,2.96,2.96,2.96,2.96,1049.0,BVS +2023-10-12 14:39:00,2.96,2.96,2.96,2.96,150.0,BVS +2023-10-12 14:36:00,2.97,2.97,2.96,2.96,289.0,BVS +2023-10-12 14:35:00,2.965,2.969,2.965,2.969,369.0,BVS +2023-10-12 14:28:00,2.96,2.96,2.96,2.96,100.0,BVS +2023-10-12 14:15:00,2.955,2.955,2.955,2.955,100.0,BVS +2023-10-12 14:05:00,2.95,2.95,2.95,2.95,1126.0,BVS +2023-10-12 14:04:00,2.94,2.94,2.94,2.94,1154.0,BVS +2023-10-12 13:56:00,2.93,2.93,2.93,2.93,300.0,BVS +2023-10-12 13:51:00,2.93,2.93,2.93,2.93,309.0,BVS +2023-10-12 13:44:00,2.95,2.95,2.95,2.95,110.0,BVS +2023-10-12 13:43:00,2.96,2.96,2.95,2.95,227.0,BVS +2023-10-12 13:35:00,2.95,2.95,2.95,2.95,304.0,BVS +2023-10-12 13:34:00,2.97,2.97,2.97,2.97,548.0,BVS +2023-10-12 13:26:00,2.98,2.985,2.98,2.985,1500.0,BVS +2023-10-12 13:21:00,2.98,2.98,2.98,2.98,102.0,BVS +2023-10-12 13:19:00,2.99,2.99,2.99,2.99,962.0,BVS +2023-10-12 13:17:00,3.02,3.02,2.97,2.99,11340.0,BVS +2023-10-12 13:05:00,3.034,3.034,3.034,3.034,250.0,BVS +2023-10-12 13:03:00,3.02,3.02,3.02,3.02,101.0,BVS +2023-10-12 12:59:00,3.051,3.051,3.051,3.051,456.0,BVS +2023-10-12 12:58:00,3.05,3.05,3.05,3.05,222.0,BVS +2023-10-12 12:49:00,3.065,3.065,3.065,3.065,100.0,BVS +2023-10-12 12:47:00,3.08,3.08,3.07,3.07,661.0,BVS +2023-10-12 12:34:00,3.09,3.09,3.09,3.09,100.0,BVS +2023-10-12 12:29:00,3.09,3.09,3.09,3.09,380.0,BVS +2023-10-12 12:20:00,3.094,3.094,3.094,3.094,1500.0,BVS +2023-10-12 12:19:00,3.09,3.09,3.09,3.09,160.0,BVS +2023-10-12 12:08:00,3.099,3.1,3.099,3.1,2288.0,BVS +2023-10-12 12:01:00,3.08,3.09,3.08,3.09,1066.0,BVS +2023-10-12 11:47:00,3.07,3.07,3.07,3.07,104.0,BVS +2023-10-12 11:44:00,3.038,3.08,3.038,3.07,2390.0,BVS +2023-10-12 11:32:00,3.025,3.025,3.01,3.01,752.0,BVS +2023-10-12 11:31:00,3.02,3.02,3.02,3.02,100.0,BVS +2023-10-12 11:18:00,3.035,3.035,3.035,3.035,100.0,BVS +2023-10-12 11:09:00,3.04,3.04,3.04,3.04,200.0,BVS +2023-10-12 11:01:00,3.02,3.02,3.02,3.02,100.0,BVS +2023-10-12 10:57:00,3.05,3.05,3.05,3.05,195.0,BVS +2023-10-12 10:56:00,3.06,3.06,3.06,3.06,591.0,BVS +2023-10-12 10:53:00,3.075,3.075,3.075,3.075,101.0,BVS +2023-10-12 10:46:00,3.07,3.07,3.07,3.07,101.0,BVS +2023-10-12 10:39:00,3.08,3.08,3.08,3.08,108.0,BVS +2023-10-12 10:31:00,3.085,3.085,3.085,3.085,100.0,BVS +2023-10-12 10:25:00,3.09,3.09,3.09,3.09,2723.0,BVS +2023-10-12 10:20:00,3.087,3.087,3.06,3.06,1293.0,BVS +2023-10-12 10:19:00,3.075,3.075,3.075,3.075,103.0,BVS +2023-10-12 10:18:00,3.103,3.103,3.06,3.06,10185.0,BVS +2023-10-12 10:10:00,3.147,3.147,3.147,3.147,500.0,BVS +2023-10-12 10:09:00,3.11,3.11,3.11,3.11,106.0,BVS +2023-10-12 10:02:00,3.143,3.143,3.1,3.1,263.0,BVS +2023-10-12 09:59:00,3.12,3.12,3.1,3.115,1137.0,BVS +2023-10-12 09:49:00,3.15,3.15,3.15,3.15,164.0,BVS +2023-10-12 09:43:00,3.125,3.125,3.125,3.125,100.0,BVS +2023-10-12 09:30:00,3.2,3.2,3.2,3.2,313.0,BVS +2023-10-12 05:11:00,3.12,3.12,3.12,3.12,10.0,BVS +2023-10-11 16:09:00,3.2,3.2,3.2,3.2,1.0,BVS +2023-10-11 16:00:00,3.21,3.219,3.21,3.21,8499.0,BVS +2023-10-11 15:59:00,3.205,3.22,3.2,3.219,2769.0,BVS +2023-10-11 15:58:00,3.2,3.205,3.2,3.205,436.0,BVS +2023-10-11 15:57:00,3.205,3.205,3.2,3.2,398.0,BVS +2023-10-11 15:56:00,3.21,3.21,3.21,3.21,1330.0,BVS +2023-10-11 15:55:00,3.225,3.225,3.21,3.21,2714.0,BVS +2023-10-11 15:54:00,3.225,3.225,3.225,3.225,261.0,BVS +2023-10-11 15:53:00,3.225,3.225,3.225,3.225,190.0,BVS +2023-10-11 15:52:00,3.225,3.225,3.225,3.225,121.0,BVS +2023-10-11 15:46:00,3.225,3.225,3.225,3.225,118.0,BVS +2023-10-11 15:45:00,3.225,3.225,3.225,3.225,188.0,BVS +2023-10-11 15:41:00,3.225,3.225,3.22,3.22,285.0,BVS +2023-10-11 15:36:00,3.225,3.225,3.225,3.225,135.0,BVS +2023-10-11 15:28:00,3.22,3.22,3.22,3.22,160.0,BVS +2023-10-11 15:26:00,3.22,3.22,3.22,3.22,911.0,BVS +2023-10-11 15:15:00,3.22,3.22,3.211,3.211,945.0,BVS +2023-10-11 15:13:00,3.21,3.24,3.21,3.23,2881.0,BVS +2023-10-11 15:12:00,3.195,3.195,3.195,3.195,101.0,BVS +2023-10-11 15:00:00,3.192,3.192,3.192,3.192,250.0,BVS +2023-10-11 14:56:00,3.22,3.22,3.22,3.22,263.0,BVS +2023-10-11 14:51:00,3.22,3.23,3.22,3.23,1146.0,BVS +2023-10-11 14:49:00,3.26,3.26,3.22,3.22,5907.0,BVS +2023-10-11 14:48:00,3.26,3.26,3.26,3.26,200.0,BVS +2023-10-11 14:46:00,3.25,3.25,3.25,3.25,116.0,BVS +2023-10-11 14:41:00,3.255,3.255,3.255,3.255,135.0,BVS +2023-10-11 14:31:00,3.258,3.258,3.25,3.25,3125.0,BVS +2023-10-11 14:26:00,3.259,3.259,3.259,3.259,1004.0,BVS +2023-10-11 14:22:00,3.24,3.24,3.24,3.24,1199.0,BVS +2023-10-11 13:47:00,3.221,3.221,3.221,3.221,122.0,BVS +2023-10-11 13:39:00,3.22,3.23,3.22,3.23,1625.0,BVS +2023-10-11 13:38:00,3.21,3.21,3.21,3.21,447.0,BVS +2023-10-11 13:37:00,3.223,3.223,3.223,3.223,364.0,BVS +2023-10-11 13:32:00,3.231,3.231,3.231,3.231,1000.0,BVS +2023-10-11 13:28:00,3.23,3.23,3.23,3.23,159.0,BVS +2023-10-11 13:26:00,3.245,3.245,3.224,3.23,774.0,BVS +2023-10-11 13:25:00,3.23,3.25,3.23,3.25,2357.0,BVS +2023-10-11 13:24:00,3.25,3.25,3.23,3.23,1040.0,BVS +2023-10-11 13:18:00,3.25,3.25,3.25,3.25,203.0,BVS +2023-10-11 13:17:00,3.265,3.265,3.265,3.265,1035.0,BVS +2023-10-11 13:16:00,3.3,3.3,3.29,3.29,2058.0,BVS +2023-10-11 13:11:00,3.301,3.301,3.301,3.301,220.0,BVS +2023-10-11 13:09:00,3.3,3.3,3.3,3.3,116.0,BVS +2023-10-11 12:53:00,3.32,3.32,3.3,3.3,3522.0,BVS +2023-10-11 12:52:00,3.36,3.36,3.35,3.352,4060.0,BVS +2023-10-11 12:43:00,3.41,3.41,3.41,3.41,421.0,BVS +2023-10-11 12:40:00,3.43,3.43,3.43,3.43,343.0,BVS +2023-10-11 12:33:00,3.43,3.43,3.43,3.43,104.0,BVS +2023-10-11 12:15:00,3.451,3.455,3.45,3.45,1143.0,BVS +2023-10-11 12:12:00,3.46,3.46,3.46,3.46,117.0,BVS +2023-10-11 12:11:00,3.45,3.455,3.45,3.455,200.0,BVS +2023-10-11 11:46:00,3.45,3.45,3.45,3.45,100.0,BVS +2023-10-11 11:36:00,3.45,3.45,3.45,3.45,137.0,BVS +2023-10-11 11:35:00,3.45,3.45,3.45,3.45,123.0,BVS +2023-10-11 11:34:00,3.43,3.45,3.43,3.45,1437.0,BVS +2023-10-11 11:23:00,3.42,3.42,3.42,3.42,125.0,BVS +2023-10-11 11:20:00,3.388,3.42,3.388,3.42,6538.0,BVS +2023-10-11 11:18:00,3.39,3.39,3.388,3.39,1724.0,BVS +2023-10-11 11:16:00,3.39,3.39,3.375,3.375,1907.0,BVS +2023-10-11 11:02:00,3.375,3.375,3.37,3.37,589.0,BVS +2023-10-11 10:57:00,3.35,3.39,3.34,3.37,2925.0,BVS +2023-10-11 10:49:00,3.334,3.334,3.334,3.334,1412.0,BVS +2023-10-11 10:45:00,3.33,3.34,3.33,3.34,1871.0,BVS +2023-10-11 10:44:00,3.34,3.34,3.34,3.34,522.0,BVS +2023-10-11 10:39:00,3.36,3.36,3.342,3.342,2669.0,BVS +2023-10-11 10:30:00,3.4,3.4,3.4,3.4,206.0,BVS +2023-10-11 10:29:00,3.401,3.404,3.4,3.404,3412.0,BVS +2023-10-11 10:27:00,3.4,3.41,3.4,3.41,3387.0,BVS +2023-10-11 10:09:00,3.41,3.42,3.41,3.41,892.0,BVS +2023-10-11 10:04:00,3.42,3.42,3.42,3.42,211.0,BVS +2023-10-11 10:03:00,3.44,3.45,3.42,3.42,1468.0,BVS +2023-10-11 10:02:00,3.44,3.44,3.44,3.44,103.0,BVS +2023-10-11 09:50:00,3.445,3.445,3.445,3.445,184.0,BVS +2023-10-11 09:38:00,3.43,3.46,3.43,3.46,242.0,BVS +2023-10-11 09:35:00,3.43,3.44,3.43,3.43,2202.0,BVS +2023-10-11 09:30:00,3.44,3.44,3.43,3.43,1726.0,BVS +2023-10-11 08:02:00,3.61,3.61,3.61,3.61,15.0,BVS +2023-10-11 06:05:00,3.35,3.35,3.35,3.35,15.0,BVS +2023-10-10 19:37:00,3.5,3.5,3.5,3.5,1000.0,BVS +2023-10-10 16:09:00,3.43,3.43,3.43,3.43,1.0,BVS +2023-10-10 16:08:00,3.44,3.44,3.44,3.44,270.0,BVS +2023-10-10 16:00:00,3.45,3.45,3.45,3.45,8129.0,BVS +2023-10-10 15:59:00,3.46,3.46,3.45,3.45,2153.0,BVS +2023-10-10 15:58:00,3.455,3.455,3.45,3.455,847.0,BVS +2023-10-10 15:57:00,3.455,3.46,3.455,3.46,860.0,BVS +2023-10-10 15:56:00,3.45,3.46,3.45,3.46,590.0,BVS +2023-10-10 15:54:00,3.45,3.45,3.45,3.45,1690.0,BVS +2023-10-10 15:53:00,3.45,3.45,3.45,3.45,145.0,BVS +2023-10-10 15:52:00,3.45,3.46,3.44,3.45,3638.0,BVS +2023-10-10 15:51:00,3.455,3.455,3.45,3.45,889.0,BVS +2023-10-10 15:48:00,3.47,3.47,3.46,3.46,1728.0,BVS +2023-10-10 15:46:00,3.47,3.48,3.47,3.48,3464.0,BVS +2023-10-10 15:45:00,3.47,3.47,3.47,3.47,455.0,BVS +2023-10-10 15:44:00,3.465,3.465,3.465,3.465,229.0,BVS +2023-10-10 15:43:00,3.465,3.465,3.465,3.465,100.0,BVS +2023-10-10 15:42:00,3.465,3.465,3.465,3.465,120.0,BVS +2023-10-10 15:41:00,3.46,3.46,3.46,3.46,2968.0,BVS +2023-10-10 15:39:00,3.45,3.45,3.45,3.45,255.0,BVS +2023-10-10 15:38:00,3.455,3.455,3.455,3.455,126.0,BVS +2023-10-10 15:37:00,3.455,3.455,3.455,3.455,247.0,BVS +2023-10-10 15:33:00,3.47,3.47,3.47,3.47,2342.0,BVS +2023-10-10 15:30:00,3.47,3.47,3.46,3.46,2036.0,BVS +2023-10-10 15:28:00,3.46,3.46,3.46,3.46,117.0,BVS +2023-10-10 15:27:00,3.46,3.475,3.46,3.475,2066.0,BVS +2023-10-10 15:26:00,3.45,3.45,3.45,3.45,145.0,BVS +2023-10-10 15:24:00,3.45,3.45,3.45,3.45,325.0,BVS +2023-10-10 15:23:00,3.45,3.45,3.45,3.45,1258.0,BVS +2023-10-10 15:22:00,3.45,3.45,3.45,3.45,662.0,BVS +2023-10-10 15:21:00,3.45,3.45,3.45,3.45,2506.0,BVS +2023-10-10 15:20:00,3.45,3.45,3.45,3.45,245.0,BVS +2023-10-10 15:16:00,3.478,3.478,3.465,3.465,1261.0,BVS +2023-10-10 15:14:00,3.465,3.465,3.465,3.465,124.0,BVS +2023-10-10 15:13:00,3.465,3.465,3.465,3.465,100.0,BVS +2023-10-10 15:12:00,3.46,3.465,3.455,3.465,2579.0,BVS +2023-10-10 15:11:00,3.45,3.454,3.45,3.454,547.0,BVS +2023-10-10 15:10:00,3.45,3.45,3.45,3.45,845.0,BVS +2023-10-10 15:08:00,3.45,3.45,3.45,3.45,548.0,BVS +2023-10-10 15:07:00,3.46,3.46,3.46,3.46,1080.0,BVS +2023-10-10 15:00:00,3.45,3.45,3.45,3.45,200.0,BVS +2023-10-10 14:59:00,3.45,3.45,3.45,3.45,245.0,BVS +2023-10-10 14:58:00,3.46,3.46,3.458,3.458,480.0,BVS +2023-10-10 14:57:00,3.46,3.46,3.46,3.46,160.0,BVS +2023-10-10 14:56:00,3.45,3.45,3.45,3.45,106.0,BVS +2023-10-10 14:55:00,3.46,3.46,3.44,3.45,2000.0,BVS +2023-10-10 14:54:00,3.45,3.45,3.44,3.44,302.0,BVS +2023-10-10 14:53:00,3.45,3.45,3.44,3.45,1000.0,BVS +2023-10-10 14:47:00,3.45,3.46,3.45,3.46,1782.0,BVS +2023-10-10 14:45:00,3.46,3.46,3.46,3.46,1591.0,BVS +2023-10-10 14:44:00,3.45,3.45,3.445,3.445,422.0,BVS +2023-10-10 14:42:00,3.44,3.45,3.44,3.45,201.0,BVS +2023-10-10 14:41:00,3.45,3.45,3.45,3.45,133.0,BVS +2023-10-10 14:40:00,3.45,3.45,3.45,3.45,201.0,BVS +2023-10-10 14:36:00,3.45,3.45,3.45,3.45,556.0,BVS +2023-10-10 14:34:00,3.45,3.45,3.45,3.45,131.0,BVS +2023-10-10 14:33:00,3.45,3.45,3.45,3.45,326.0,BVS +2023-10-10 14:32:00,3.45,3.45,3.45,3.45,101.0,BVS +2023-10-10 14:31:00,3.45,3.45,3.45,3.45,101.0,BVS +2023-10-10 14:30:00,3.45,3.45,3.45,3.45,847.0,BVS +2023-10-10 14:29:00,3.45,3.455,3.445,3.445,1672.0,BVS +2023-10-10 14:26:00,3.46,3.46,3.46,3.46,222.0,BVS +2023-10-10 14:25:00,3.46,3.468,3.46,3.468,8473.0,BVS +2023-10-10 14:17:00,3.46,3.46,3.46,3.46,400.0,BVS +2023-10-10 14:15:00,3.47,3.47,3.47,3.47,1117.0,BVS +2023-10-10 14:10:00,3.475,3.475,3.475,3.475,100.0,BVS +2023-10-10 14:08:00,3.474,3.474,3.474,3.474,212.0,BVS +2023-10-10 14:05:00,3.475,3.475,3.475,3.475,179.0,BVS +2023-10-10 14:03:00,3.46,3.46,3.46,3.46,100.0,BVS +2023-10-10 14:00:00,3.471,3.471,3.471,3.471,556.0,BVS +2023-10-10 13:55:00,3.47,3.47,3.47,3.47,100.0,BVS +2023-10-10 13:49:00,3.47,3.47,3.47,3.47,122.0,BVS +2023-10-10 13:32:00,3.46,3.46,3.46,3.46,1112.0,BVS +2023-10-10 13:29:00,3.459,3.459,3.459,3.459,1639.0,BVS +2023-10-10 13:20:00,3.435,3.45,3.435,3.45,1521.0,BVS +2023-10-10 13:19:00,3.435,3.435,3.435,3.435,125.0,BVS +2023-10-10 13:17:00,3.44,3.44,3.44,3.44,243.0,BVS +2023-10-10 13:15:00,3.44,3.45,3.44,3.45,449.0,BVS +2023-10-10 13:11:00,3.445,3.445,3.445,3.445,333.0,BVS +2023-10-10 13:06:00,3.445,3.45,3.445,3.445,956.0,BVS +2023-10-10 13:05:00,3.445,3.445,3.445,3.445,1168.0,BVS +2023-10-10 13:04:00,3.46,3.46,3.445,3.445,1582.0,BVS +2023-10-10 13:02:00,3.47,3.47,3.47,3.47,229.0,BVS +2023-10-10 12:56:00,3.463,3.463,3.46,3.46,3090.0,BVS +2023-10-10 12:48:00,3.471,3.471,3.471,3.471,125.0,BVS +2023-10-10 12:47:00,3.47,3.47,3.47,3.47,100.0,BVS +2023-10-10 12:45:00,3.46,3.46,3.46,3.46,1106.0,BVS +2023-10-10 12:39:00,3.46,3.46,3.46,3.46,100.0,BVS +2023-10-10 12:37:00,3.46,3.46,3.46,3.46,100.0,BVS +2023-10-10 12:36:00,3.45,3.45,3.45,3.45,668.0,BVS +2023-10-10 12:31:00,3.45,3.45,3.45,3.45,400.0,BVS +2023-10-10 12:28:00,3.44,3.445,3.44,3.445,1448.0,BVS +2023-10-10 12:23:00,3.45,3.45,3.44,3.44,1408.0,BVS +2023-10-10 12:20:00,3.451,3.451,3.451,3.451,305.0,BVS +2023-10-10 12:19:00,3.469,3.469,3.469,3.469,121.0,BVS +2023-10-10 12:17:00,3.45,3.45,3.45,3.45,100.0,BVS +2023-10-10 12:14:00,3.46,3.46,3.46,3.46,105.0,BVS +2023-10-10 12:09:00,3.45,3.45,3.45,3.45,1000.0,BVS +2023-10-10 12:08:00,3.44,3.45,3.43,3.45,2671.0,BVS +2023-10-10 12:02:00,3.455,3.455,3.452,3.452,1100.0,BVS +2023-10-10 12:01:00,3.455,3.455,3.455,3.455,300.0,BVS +2023-10-10 12:00:00,3.45,3.47,3.44,3.455,15982.0,BVS +2023-10-10 11:56:00,3.455,3.455,3.455,3.455,144.0,BVS +2023-10-10 11:49:00,3.45,3.45,3.45,3.45,375.0,BVS +2023-10-10 11:48:00,3.44,3.44,3.44,3.44,200.0,BVS +2023-10-10 11:47:00,3.43,3.43,3.43,3.43,1036.0,BVS +2023-10-10 11:44:00,3.42,3.42,3.42,3.42,126.0,BVS +2023-10-10 11:38:00,3.42,3.43,3.42,3.43,590.0,BVS +2023-10-10 11:37:00,3.425,3.43,3.425,3.43,217.0,BVS +2023-10-10 11:36:00,3.43,3.43,3.43,3.43,929.0,BVS +2023-10-10 11:35:00,3.44,3.44,3.44,3.44,200.0,BVS +2023-10-10 11:34:00,3.45,3.45,3.45,3.45,159.0,BVS +2023-10-10 11:33:00,3.43,3.45,3.43,3.45,3392.0,BVS +2023-10-10 11:29:00,3.42,3.42,3.42,3.42,213.0,BVS +2023-10-10 11:27:00,3.411,3.42,3.411,3.42,274.0,BVS +2023-10-10 11:24:00,3.414,3.415,3.414,3.415,224.0,BVS +2023-10-10 11:16:00,3.4,3.4,3.4,3.4,100.0,BVS +2023-10-10 11:11:00,3.4,3.415,3.4,3.415,527.0,BVS +2023-10-10 11:10:00,3.4,3.4,3.4,3.4,301.0,BVS +2023-10-10 11:00:00,3.38,3.4,3.38,3.4,200.0,BVS +2023-10-10 10:59:00,3.37,3.39,3.37,3.39,728.0,BVS +2023-10-10 10:54:00,3.36,3.36,3.36,3.36,354.0,BVS +2023-10-10 10:49:00,3.37,3.37,3.36,3.36,374.0,BVS +2023-10-10 10:48:00,3.385,3.385,3.385,3.385,138.0,BVS +2023-10-10 10:44:00,3.36,3.37,3.36,3.37,1145.0,BVS +2023-10-10 10:43:00,3.35,3.35,3.35,3.35,333.0,BVS +2023-10-10 10:42:00,3.35,3.35,3.35,3.35,420.0,BVS +2023-10-10 10:40:00,3.35,3.35,3.35,3.35,133.0,BVS +2023-10-10 10:38:00,3.35,3.35,3.35,3.35,206.0,BVS +2023-10-10 10:33:00,3.37,3.37,3.35,3.36,1985.0,BVS +2023-10-10 10:32:00,3.4,3.4,3.38,3.38,2450.0,BVS +2023-10-10 10:30:00,3.425,3.425,3.41,3.41,673.0,BVS +2023-10-10 10:27:00,3.425,3.425,3.425,3.425,442.0,BVS +2023-10-10 10:26:00,3.41,3.425,3.41,3.425,273.0,BVS +2023-10-10 10:25:00,3.43,3.43,3.43,3.43,135.0,BVS +2023-10-10 10:24:00,3.443,3.45,3.443,3.45,1071.0,BVS +2023-10-10 10:19:00,3.39,3.44,3.39,3.43,2400.0,BVS +2023-10-10 10:17:00,3.37,3.37,3.37,3.37,246.0,BVS +2023-10-10 10:04:00,3.35,3.35,3.35,3.35,135.0,BVS +2023-10-10 10:00:00,3.385,3.385,3.38,3.38,358.0,BVS +2023-10-10 09:55:00,3.34,3.34,3.34,3.34,469.0,BVS +2023-10-10 09:45:00,3.33,3.33,3.33,3.33,983.0,BVS +2023-10-10 09:30:00,3.32,3.34,3.32,3.34,5064.0,BVS +2023-10-10 08:01:00,3.24,3.24,3.24,3.24,40.0,BVS +2023-10-09 18:05:00,3.2,3.2,3.2,3.2,17.0,BVS +2023-10-09 16:09:00,3.25,3.25,3.25,3.25,1.0,BVS +2023-10-09 16:00:00,3.36,3.36,3.35,3.35,2610.0,BVS +2023-10-09 15:59:00,3.35,3.36,3.35,3.36,2661.0,BVS +2023-10-09 15:58:00,3.35,3.36,3.35,3.35,1581.0,BVS +2023-10-09 15:57:00,3.35,3.36,3.35,3.35,1437.0,BVS +2023-10-09 15:56:00,3.351,3.36,3.35,3.355,792.0,BVS +2023-10-09 15:55:00,3.35,3.35,3.35,3.35,1172.0,BVS +2023-10-09 15:54:00,3.35,3.35,3.35,3.35,270.0,BVS +2023-10-09 15:53:00,3.355,3.355,3.35,3.35,210.0,BVS +2023-10-09 15:52:00,3.35,3.355,3.35,3.355,6056.0,BVS +2023-10-09 15:51:00,3.355,3.355,3.35,3.355,3250.0,BVS +2023-10-09 15:50:00,3.35,3.35,3.35,3.35,100.0,BVS +2023-10-09 15:49:00,3.35,3.36,3.35,3.36,219.0,BVS +2023-10-09 15:48:00,3.35,3.35,3.35,3.35,124.0,BVS +2023-10-09 15:45:00,3.36,3.36,3.355,3.355,795.0,BVS +2023-10-09 15:44:00,3.355,3.355,3.35,3.355,1473.0,BVS +2023-10-09 15:41:00,3.35,3.35,3.35,3.35,100.0,BVS +2023-10-09 15:40:00,3.35,3.35,3.35,3.35,446.0,BVS +2023-10-09 15:39:00,3.35,3.35,3.35,3.35,125.0,BVS +2023-10-09 15:34:00,3.35,3.352,3.35,3.352,954.0,BVS +2023-10-09 15:33:00,3.35,3.352,3.35,3.35,2641.0,BVS +2023-10-09 15:28:00,3.35,3.35,3.35,3.35,200.0,BVS +2023-10-09 15:26:00,3.36,3.359,3.359,3.359,100.0,BVS +2023-10-09 15:24:00,3.355,3.355,3.355,3.355,801.0,BVS +2023-10-09 15:22:00,3.355,3.36,3.355,3.36,605.0,BVS +2023-10-09 15:20:00,3.36,3.37,3.36,3.36,1987.0,BVS +2023-10-09 15:19:00,3.36,3.36,3.36,3.36,100.0,BVS +2023-10-09 15:15:00,3.37,3.37,3.37,3.37,100.0,BVS +2023-10-09 15:08:00,3.38,3.38,3.38,3.38,102.0,BVS +2023-10-09 15:06:00,3.365,3.365,3.365,3.365,108.0,BVS +2023-10-09 15:03:00,3.35,3.35,3.35,3.35,421.0,BVS +2023-10-09 15:00:00,3.34,3.35,3.34,3.35,772.0,BVS +2023-10-09 14:59:00,3.33,3.33,3.33,3.33,316.0,BVS +2023-10-09 14:53:00,3.34,3.35,3.335,3.35,789.0,BVS +2023-10-09 14:49:00,3.335,3.335,3.335,3.335,108.0,BVS +2023-10-09 14:48:00,3.335,3.335,3.335,3.335,110.0,BVS +2023-10-09 14:36:00,3.34,3.34,3.34,3.34,644.0,BVS +2023-10-09 14:34:00,3.345,3.345,3.345,3.345,100.0,BVS +2023-10-09 14:33:00,3.35,3.35,3.35,3.35,100.0,BVS +2023-10-09 14:32:00,3.34,3.34,3.34,3.34,457.0,BVS +2023-10-09 14:30:00,3.33,3.33,3.33,3.33,578.0,BVS +2023-10-09 14:29:00,3.325,3.325,3.325,3.325,100.0,BVS +2023-10-09 14:26:00,3.325,3.325,3.325,3.325,203.0,BVS +2023-10-09 14:25:00,3.32,3.32,3.32,3.32,1673.0,BVS +2023-10-09 14:14:00,3.32,3.32,3.32,3.32,129.0,BVS +2023-10-09 14:13:00,3.315,3.315,3.315,3.315,100.0,BVS +2023-10-09 14:11:00,3.305,3.31,3.305,3.31,981.0,BVS +2023-10-09 14:08:00,3.3,3.3,3.3,3.3,186.0,BVS +2023-10-09 14:07:00,3.305,3.305,3.305,3.305,100.0,BVS +2023-10-09 14:05:00,3.3,3.3,3.3,3.3,185.0,BVS +2023-10-09 14:04:00,3.3,3.305,3.3,3.305,773.0,BVS +2023-10-09 14:02:00,3.302,3.302,3.302,3.302,103.0,BVS +2023-10-09 13:56:00,3.31,3.31,3.31,3.31,172.0,BVS +2023-10-09 13:52:00,3.33,3.34,3.3,3.33,10893.0,BVS +2023-10-09 13:51:00,3.33,3.34,3.33,3.33,1703.0,BVS +2023-10-09 13:50:00,3.33,3.33,3.33,3.33,249.0,BVS +2023-10-09 13:49:00,3.33,3.33,3.33,3.33,999.0,BVS +2023-10-09 13:48:00,3.33,3.33,3.33,3.33,155.0,BVS +2023-10-09 13:47:00,3.33,3.33,3.33,3.33,776.0,BVS +2023-10-09 13:46:00,3.335,3.335,3.335,3.335,245.0,BVS +2023-10-09 13:45:00,3.33,3.335,3.33,3.335,479.0,BVS +2023-10-09 13:44:00,3.335,3.335,3.33,3.33,1103.0,BVS +2023-10-09 13:40:00,3.34,3.34,3.34,3.34,361.0,BVS +2023-10-09 13:36:00,3.33,3.33,3.33,3.33,412.0,BVS +2023-10-09 13:33:00,3.32,3.33,3.32,3.33,200.0,BVS +2023-10-09 13:32:00,3.33,3.358,3.33,3.358,4614.0,BVS +2023-10-09 13:31:00,3.34,3.34,3.33,3.33,1023.0,BVS +2023-10-09 13:30:00,3.35,3.358,3.345,3.35,5084.0,BVS +2023-10-09 13:29:00,3.34,3.345,3.34,3.345,273.0,BVS +2023-10-09 13:28:00,3.345,3.345,3.345,3.345,100.0,BVS +2023-10-09 13:27:00,3.35,3.35,3.345,3.345,200.0,BVS +2023-10-09 13:22:00,3.34,3.34,3.34,3.34,104.0,BVS +2023-10-09 13:20:00,3.35,3.35,3.35,3.35,2111.0,BVS +2023-10-09 13:19:00,3.33,3.34,3.329,3.339,2660.0,BVS +2023-10-09 13:18:00,3.33,3.329,3.329,3.329,194.0,BVS +2023-10-09 13:17:00,3.33,3.329,3.329,3.329,200.0,BVS +2023-10-09 13:16:00,3.31,3.33,3.309,3.325,4912.0,BVS +2023-10-09 13:15:00,3.305,3.309,3.305,3.309,306.0,BVS +2023-10-09 13:14:00,3.33,3.329,3.3,3.3,1243.0,BVS +2023-10-09 13:13:00,3.33,3.329,3.329,3.329,200.0,BVS +2023-10-09 13:12:00,3.33,3.329,3.325,3.329,500.0,BVS +2023-10-09 13:11:00,3.33,3.329,3.329,3.329,300.0,BVS +2023-10-09 13:10:00,3.33,3.33,3.329,3.33,300.0,BVS +2023-10-09 13:09:00,3.33,3.329,3.329,3.329,200.0,BVS +2023-10-09 13:08:00,3.33,3.33,3.329,3.329,1323.0,BVS +2023-10-09 13:07:00,3.33,3.33,3.329,3.33,368.0,BVS +2023-10-09 13:06:00,3.33,3.329,3.325,3.329,300.0,BVS +2023-10-09 13:05:00,3.33,3.329,3.327,3.329,451.0,BVS +2023-10-09 13:04:00,3.33,3.329,3.329,3.329,200.0,BVS +2023-10-09 13:03:00,3.33,3.33,3.325,3.329,618.0,BVS +2023-10-09 13:02:00,3.33,3.33,3.329,3.329,254.0,BVS +2023-10-09 13:01:00,3.34,3.34,3.328,3.328,416.0,BVS +2023-10-09 13:00:00,3.33,3.33,3.33,3.33,2510.0,BVS +2023-10-09 12:59:00,3.329,3.329,3.32,3.32,300.0,BVS +2023-10-09 12:58:00,3.34,3.34,3.31,3.32,1005.0,BVS +2023-10-09 12:57:00,3.32,3.32,3.319,3.32,746.0,BVS +2023-10-09 12:54:00,3.3,3.31,3.3,3.31,5792.0,BVS +2023-10-09 12:53:00,3.3,3.3,3.3,3.3,299.0,BVS +2023-10-09 12:52:00,3.3,3.3,3.3,3.3,1937.0,BVS +2023-10-09 12:51:00,3.31,3.31,3.3,3.3,2133.0,BVS +2023-10-09 12:50:00,3.31,3.31,3.31,3.31,845.0,BVS +2023-10-09 12:49:00,3.319,3.32,3.319,3.319,1078.0,BVS +2023-10-09 12:48:00,3.319,3.319,3.319,3.319,100.0,BVS +2023-10-09 12:47:00,3.319,3.319,3.319,3.319,200.0,BVS +2023-10-09 12:46:00,3.319,3.319,3.319,3.319,100.0,BVS +2023-10-09 12:45:00,3.319,3.319,3.31,3.31,286.0,BVS +2023-10-09 12:44:00,3.31,3.31,3.31,3.31,100.0,BVS +2023-10-09 12:43:00,3.319,3.32,3.319,3.319,1411.0,BVS +2023-10-09 12:42:00,3.319,3.319,3.319,3.319,102.0,BVS +2023-10-09 12:41:00,3.319,3.319,3.319,3.319,200.0,BVS +2023-10-09 12:40:00,3.31,3.31,3.31,3.31,100.0,BVS +2023-10-09 12:39:00,3.319,3.319,3.319,3.319,100.0,BVS +2023-10-09 12:38:00,3.319,3.319,3.319,3.319,200.0,BVS +2023-10-09 12:37:00,3.319,3.319,3.319,3.319,100.0,BVS +2023-10-09 12:36:00,3.31,3.32,3.31,3.32,878.0,BVS +2023-10-09 12:35:00,3.297,3.318,3.297,3.318,2600.0,BVS +2023-10-09 12:34:00,3.319,3.318,3.318,3.318,200.0,BVS +2023-10-09 12:33:00,3.319,3.318,3.318,3.318,100.0,BVS +2023-10-09 12:30:00,3.3,3.31,3.3,3.31,2501.0,BVS +2023-10-09 12:29:00,3.34,3.34,3.3,3.3,5156.0,BVS +2023-10-09 12:28:00,3.34,3.339,3.339,3.339,201.0,BVS +2023-10-09 12:27:00,3.34,3.34,3.34,3.34,115.0,BVS +2023-10-09 12:26:00,3.339,3.339,3.33,3.33,601.0,BVS +2023-10-09 12:25:00,3.31,3.31,3.31,3.31,1545.0,BVS +2023-10-09 12:22:00,3.3,3.3,3.3,3.3,338.0,BVS +2023-10-09 12:21:00,3.26,3.3,3.26,3.3,9562.0,BVS +2023-10-09 12:20:00,3.24,3.26,3.24,3.26,1151.0,BVS +2023-10-09 12:19:00,3.23,3.23,3.23,3.23,1700.0,BVS +2023-10-09 12:18:00,3.22,3.23,3.22,3.23,200.0,BVS +2023-10-09 12:14:00,3.22,3.23,3.22,3.23,434.0,BVS +2023-10-09 12:12:00,3.22,3.23,3.22,3.23,800.0,BVS +2023-10-09 12:09:00,3.22,3.22,3.22,3.22,100.0,BVS +2023-10-09 12:08:00,3.195,3.23,3.195,3.23,4868.0,BVS +2023-10-09 12:07:00,3.21,3.21,3.21,3.21,100.0,BVS +2023-10-09 12:06:00,3.17,3.21,3.16,3.21,11340.0,BVS +2023-10-09 12:05:00,3.15,3.15,3.15,3.15,299.0,BVS +2023-10-09 12:04:00,3.16,3.16,3.16,3.16,178.0,BVS +2023-10-09 12:03:00,3.14,3.16,3.14,3.16,1488.0,BVS +2023-10-09 12:01:00,3.15,3.15,3.15,3.15,299.0,BVS +2023-10-09 12:00:00,3.145,3.145,3.145,3.145,100.0,BVS +2023-10-09 11:55:00,3.145,3.145,3.145,3.145,110.0,BVS +2023-10-09 11:47:00,3.14,3.14,3.14,3.14,105.0,BVS +2023-10-09 11:43:00,3.14,3.15,3.13,3.15,4718.0,BVS +2023-10-09 11:41:00,3.13,3.14,3.13,3.14,1413.0,BVS +2023-10-09 11:40:00,3.13,3.13,3.13,3.13,730.0,BVS +2023-10-09 11:39:00,3.131,3.131,3.131,3.131,115.0,BVS +2023-10-09 11:36:00,3.132,3.132,3.13,3.13,400.0,BVS +2023-10-09 11:35:00,3.13,3.14,3.13,3.13,2269.0,BVS +2023-10-09 11:34:00,3.13,3.13,3.13,3.13,400.0,BVS +2023-10-09 11:33:00,3.16,3.16,3.15,3.15,1831.0,BVS +2023-10-09 11:32:00,3.15,3.16,3.15,3.16,637.0,BVS +2023-10-09 11:31:00,3.15,3.16,3.15,3.16,200.0,BVS +2023-10-09 11:30:00,3.17,3.17,3.16,3.16,200.0,BVS +2023-10-09 11:23:00,3.135,3.15,3.135,3.15,1472.0,BVS +2023-10-09 11:22:00,3.135,3.135,3.135,3.135,100.0,BVS +2023-10-09 11:21:00,3.13,3.14,3.13,3.14,2093.0,BVS +2023-10-09 11:20:00,3.13,3.145,3.13,3.13,3515.0,BVS +2023-10-09 11:19:00,3.14,3.14,3.14,3.14,623.0,BVS +2023-10-09 11:18:00,3.14,3.14,3.14,3.14,100.0,BVS +2023-10-09 11:13:00,3.15,3.16,3.15,3.16,200.0,BVS +2023-10-09 11:06:00,3.13,3.14,3.13,3.14,3471.0,BVS +2023-10-09 11:05:00,3.14,3.14,3.14,3.14,101.0,BVS +2023-10-09 11:03:00,3.14,3.14,3.135,3.14,1688.0,BVS +2023-10-09 10:58:00,3.13,3.14,3.13,3.14,200.0,BVS +2023-10-09 10:55:00,3.12,3.12,3.12,3.12,577.0,BVS +2023-10-09 10:50:00,3.11,3.12,3.11,3.12,731.0,BVS +2023-10-09 10:49:00,3.1,3.1,3.1,3.1,100.0,BVS +2023-10-09 10:48:00,3.11,3.11,3.1,3.1,4831.0,BVS +2023-10-09 10:45:00,3.08,3.12,3.08,3.12,7136.0,BVS +2023-10-09 10:40:00,3.035,3.06,3.035,3.06,1625.0,BVS +2023-10-09 10:39:00,3.035,3.035,3.035,3.035,101.0,BVS +2023-10-09 10:36:00,3.035,3.05,3.035,3.05,600.0,BVS +2023-10-09 10:35:00,3.02,3.02,3.02,3.02,375.0,BVS +2023-10-09 10:18:00,3.005,3.02,3.005,3.02,1561.0,BVS +2023-10-09 10:13:00,3.0,3.0,3.0,3.0,101.0,BVS +2023-10-09 10:02:00,3.0,3.0,3.0,3.0,107.0,BVS +2023-10-09 10:01:00,3.0,3.02,2.99,3.0,2661.0,BVS +2023-10-09 09:49:00,3.02,3.02,3.02,3.02,171.0,BVS +2023-10-09 09:48:00,2.995,3.02,2.995,3.02,800.0,BVS +2023-10-09 09:45:00,3.03,3.03,3.03,3.03,482.0,BVS +2023-10-09 09:44:00,3.03,3.03,3.03,3.03,200.0,BVS +2023-10-09 09:42:00,3.0,3.02,2.99,2.99,756.0,BVS +2023-10-09 09:40:00,3.0,3.0,3.0,3.0,130.0,BVS +2023-10-09 09:39:00,3.03,3.03,3.03,3.03,243.0,BVS +2023-10-09 09:38:00,2.93,3.05,2.93,3.05,2768.0,BVS +2023-10-09 09:30:00,3.06,3.08,3.06,3.08,1977.0,BVS +2023-10-09 09:03:00,3.18,3.18,3.18,3.18,10.0,BVS +2023-10-06 16:09:00,3.11,3.11,3.11,3.11,1.0,BVS +2023-10-06 16:00:00,3.13,3.13,3.11,3.13,14706.0,BVS +2023-10-06 15:59:00,3.1,3.12,3.1,3.11,2877.0,BVS +2023-10-06 15:58:00,3.1,3.1,3.1,3.1,137.0,BVS +2023-10-06 15:57:00,3.1,3.115,3.1,3.1,1167.0,BVS +2023-10-06 15:56:00,3.09,3.09,3.09,3.09,110.0,BVS +2023-10-06 15:55:00,3.12,3.12,3.11,3.12,2317.0,BVS +2023-10-06 15:54:00,3.11,3.111,3.11,3.111,1129.0,BVS +2023-10-06 15:53:00,3.13,3.13,3.13,3.13,110.0,BVS +2023-10-06 15:52:00,3.11,3.11,3.11,3.11,129.0,BVS +2023-10-06 15:50:00,3.11,3.11,3.11,3.11,193.0,BVS +2023-10-06 15:49:00,3.13,3.13,3.13,3.13,941.0,BVS +2023-10-06 15:48:00,3.13,3.13,3.13,3.13,100.0,BVS +2023-10-06 15:46:00,3.14,3.14,3.14,3.14,110.0,BVS +2023-10-06 15:45:00,3.13,3.13,3.13,3.13,372.0,BVS +2023-10-06 15:44:00,3.125,3.125,3.12,3.12,628.0,BVS +2023-10-06 15:42:00,3.125,3.13,3.125,3.13,233.0,BVS +2023-10-06 15:38:00,3.12,3.12,3.12,3.12,350.0,BVS +2023-10-06 15:33:00,3.11,3.11,3.11,3.11,100.0,BVS +2023-10-06 15:31:00,3.12,3.13,3.12,3.13,297.0,BVS +2023-10-06 15:29:00,3.11,3.11,3.11,3.11,500.0,BVS +2023-10-06 15:28:00,3.14,3.14,3.13,3.13,890.0,BVS +2023-10-06 15:27:00,3.15,3.15,3.15,3.15,100.0,BVS +2023-10-06 15:21:00,3.14,3.14,3.14,3.14,114.0,BVS +2023-10-06 15:20:00,3.12,3.14,3.12,3.14,520.0,BVS +2023-10-06 15:13:00,3.125,3.125,3.125,3.125,100.0,BVS +2023-10-06 15:10:00,3.14,3.14,3.14,3.14,100.0,BVS +2023-10-06 15:05:00,3.12,3.12,3.12,3.12,101.0,BVS +2023-10-06 14:58:00,3.12,3.12,3.12,3.12,100.0,BVS +2023-10-06 14:50:00,3.13,3.13,3.13,3.13,100.0,BVS +2023-10-06 14:37:00,3.14,3.15,3.14,3.15,1150.0,BVS +2023-10-06 14:32:00,3.16,3.16,3.16,3.16,200.0,BVS +2023-10-06 14:31:00,3.15,3.15,3.15,3.15,100.0,BVS +2023-10-06 14:28:00,3.13,3.13,3.13,3.13,230.0,BVS +2023-10-06 14:24:00,3.14,3.14,3.14,3.14,140.0,BVS +2023-10-06 14:20:00,3.125,3.125,3.125,3.125,100.0,BVS +2023-10-06 14:16:00,3.13,3.13,3.13,3.13,315.0,BVS +2023-10-06 14:15:00,3.15,3.15,3.15,3.15,720.0,BVS +2023-10-06 14:12:00,3.16,3.16,3.16,3.16,100.0,BVS +2023-10-06 14:10:00,3.16,3.16,3.16,3.16,130.0,BVS +2023-10-06 14:05:00,3.17,3.17,3.17,3.17,200.0,BVS +2023-10-06 14:03:00,3.16,3.16,3.15,3.16,433.0,BVS +2023-10-06 14:01:00,3.15,3.15,3.15,3.15,500.0,BVS +2023-10-06 13:54:00,3.14,3.14,3.14,3.14,100.0,BVS +2023-10-06 13:30:00,3.15,3.15,3.14,3.14,925.0,BVS +2023-10-06 13:28:00,3.16,3.16,3.15,3.16,1129.0,BVS +2023-10-06 13:26:00,3.16,3.16,3.16,3.16,300.0,BVS +2023-10-06 13:22:00,3.16,3.16,3.16,3.16,114.0,BVS +2023-10-06 13:14:00,3.13,3.13,3.13,3.13,925.0,BVS +2023-10-06 13:12:00,3.11,3.11,3.11,3.11,100.0,BVS +2023-10-06 13:10:00,3.11,3.12,3.11,3.11,906.0,BVS +2023-10-06 13:04:00,3.12,3.12,3.12,3.12,100.0,BVS +2023-10-06 12:59:00,3.1,3.11,3.1,3.11,495.0,BVS +2023-10-06 12:55:00,3.1,3.1,3.1,3.1,100.0,BVS +2023-10-06 12:53:00,3.13,3.13,3.13,3.13,4000.0,BVS +2023-10-06 12:50:00,3.09,3.12,3.09,3.12,8315.0,BVS +2023-10-06 12:48:00,3.07,3.08,3.07,3.08,477.0,BVS +2023-10-06 12:39:00,3.09,3.09,3.07,3.07,1131.0,BVS +2023-10-06 12:35:00,3.09,3.09,3.09,3.09,100.0,BVS +2023-10-06 12:33:00,3.1,3.1,3.1,3.1,105.0,BVS +2023-10-06 12:30:00,3.09,3.09,3.09,3.09,110.0,BVS +2023-10-06 12:26:00,3.1,3.1,3.1,3.1,100.0,BVS +2023-10-06 12:25:00,3.09,3.09,3.09,3.09,100.0,BVS +2023-10-06 12:23:00,3.1,3.11,3.1,3.11,511.0,BVS +2023-10-06 12:21:00,3.11,3.12,3.11,3.12,681.0,BVS +2023-10-06 12:20:00,3.13,3.13,3.13,3.13,100.0,BVS +2023-10-06 12:14:00,3.12,3.13,3.12,3.12,600.0,BVS +2023-10-06 12:13:00,3.107,3.12,3.107,3.11,3272.0,BVS +2023-10-06 12:12:00,3.092,3.092,3.09,3.09,500.0,BVS +2023-10-06 12:11:00,3.09,3.09,3.09,3.09,125.0,BVS +2023-10-06 12:08:00,3.09,3.09,3.09,3.09,100.0,BVS +2023-10-06 12:05:00,3.09,3.09,3.09,3.09,100.0,BVS +2023-10-06 11:57:00,3.08,3.09,3.08,3.09,1000.0,BVS +2023-10-06 11:56:00,3.09,3.09,3.09,3.09,100.0,BVS +2023-10-06 11:55:00,3.076,3.075,3.075,3.075,250.0,BVS +2023-10-06 11:54:00,3.105,3.105,3.09,3.09,494.0,BVS +2023-10-06 11:48:00,3.06,3.12,3.06,3.12,1510.0,BVS +2023-10-06 11:47:00,3.06,3.06,3.06,3.06,201.0,BVS +2023-10-06 11:45:00,3.06,3.06,3.06,3.06,100.0,BVS +2023-10-06 11:43:00,3.06,3.06,3.06,3.06,101.0,BVS +2023-10-06 11:40:00,3.06,3.06,3.06,3.06,100.0,BVS +2023-10-06 11:39:00,3.05,3.05,3.05,3.05,100.0,BVS +2023-10-06 11:37:00,3.05,3.05,3.05,3.05,100.0,BVS +2023-10-06 11:30:00,3.06,3.06,3.06,3.06,100.0,BVS +2023-10-06 11:27:00,3.03,3.06,3.03,3.05,3342.0,BVS +2023-10-06 11:18:00,3.04,3.05,3.04,3.05,330.0,BVS +2023-10-06 11:17:00,3.01,3.04,3.01,3.04,2414.0,BVS +2023-10-06 11:15:00,3.01,3.01,3.01,3.01,119.0,BVS +2023-10-06 11:13:00,3.0,3.0,3.0,3.0,301.0,BVS +2023-10-06 11:08:00,3.03,3.03,3.01,3.01,1095.0,BVS +2023-10-06 11:04:00,2.99,3.01,2.99,3.01,1750.0,BVS +2023-10-06 11:02:00,2.995,2.995,2.995,2.995,100.0,BVS +2023-10-06 11:01:00,2.99,2.99,2.99,2.99,136.0,BVS +2023-10-06 10:57:00,3.0,3.02,3.0,3.02,336.0,BVS +2023-10-06 10:55:00,3.03,3.03,3.03,3.03,100.0,BVS +2023-10-06 10:52:00,3.06,3.07,3.06,3.07,332.0,BVS +2023-10-06 10:49:00,3.1,3.11,3.08,3.08,1125.0,BVS +2023-10-06 10:48:00,3.12,3.12,3.12,3.12,191.0,BVS +2023-10-06 10:46:00,3.11,3.11,3.11,3.11,100.0,BVS +2023-10-06 10:41:00,3.11,3.12,3.11,3.12,1200.0,BVS +2023-10-06 10:40:00,3.08,3.09,3.08,3.09,727.0,BVS +2023-10-06 10:38:00,3.06,3.08,3.06,3.065,335.0,BVS +2023-10-06 10:35:00,3.06,3.06,3.06,3.06,100.0,BVS +2023-10-06 10:34:00,3.02,3.05,3.02,3.05,901.0,BVS +2023-10-06 10:32:00,3.02,3.02,3.02,3.02,210.0,BVS +2023-10-06 10:25:00,3.005,3.02,3.005,3.02,303.0,BVS +2023-10-06 10:23:00,2.96,2.99,2.96,2.99,2169.0,BVS +2023-10-06 10:21:00,3.0,3.0,2.96,2.96,201.0,BVS +2023-10-06 10:20:00,2.98,3.0,2.98,3.0,210.0,BVS +2023-10-06 10:18:00,2.97,2.97,2.97,2.97,395.0,BVS +2023-10-06 10:13:00,2.97,2.97,2.97,2.97,100.0,BVS +2023-10-06 10:12:00,2.995,2.995,2.995,2.995,103.0,BVS +2023-10-06 10:11:00,2.995,2.995,2.995,2.995,101.0,BVS +2023-10-06 10:09:00,2.995,2.998,2.995,2.997,233.0,BVS +2023-10-06 10:08:00,2.995,2.995,2.995,2.995,196.0,BVS +2023-10-06 10:07:00,2.995,2.995,2.995,2.995,201.0,BVS +2023-10-06 10:06:00,3.0,3.02,2.97,2.97,13714.0,BVS +2023-10-06 10:05:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-06 10:03:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-06 10:02:00,3.0,3.0,3.0,3.0,102.0,BVS +2023-10-06 10:01:00,3.0,3.0,3.0,3.0,110.0,BVS +2023-10-06 10:00:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-06 09:59:00,3.0,3.0,3.0,3.0,117.0,BVS +2023-10-06 09:58:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-06 09:56:00,3.0,3.0,3.0,3.0,100.0,BVS +2023-10-06 09:54:00,3.01,3.01,3.01,3.01,100.0,BVS +2023-10-06 09:52:00,3.01,3.01,3.01,3.01,102.0,BVS +2023-10-06 09:51:00,3.01,3.01,3.01,3.01,403.0,BVS +2023-10-06 09:49:00,3.02,3.02,3.02,3.02,125.0,BVS +2023-10-06 09:48:00,3.07,3.07,3.06,3.06,878.0,BVS +2023-10-06 09:47:00,3.07,3.07,3.07,3.07,150.0,BVS +2023-10-06 09:44:00,3.08,3.08,3.08,3.08,204.0,BVS +2023-10-06 09:38:00,3.12,3.15,3.06,3.14,6305.0,BVS +2023-10-06 09:36:00,3.12,3.16,3.12,3.16,595.0,BVS +2023-10-06 09:35:00,3.12,3.12,3.12,3.12,100.0,BVS +2023-10-06 09:33:00,3.12,3.12,3.12,3.12,250.0,BVS +2023-10-06 09:32:00,3.09,3.09,3.09,3.09,100.0,BVS +2023-10-06 09:31:00,3.08,3.08,3.08,3.08,101.0,BVS +2023-10-06 09:30:00,3.11,3.16,3.11,3.16,740.0,BVS +2023-10-05 16:09:00,3.06,3.06,3.06,3.06,1.0,BVS +2023-10-05 16:00:00,3.155,3.155,3.15,3.15,18747.0,BVS +2023-10-05 15:59:00,3.16,3.16,3.15,3.155,5719.0,BVS +2023-10-05 15:58:00,3.17,3.17,3.16,3.16,2738.0,BVS +2023-10-05 15:57:00,3.165,3.17,3.165,3.167,1481.0,BVS +2023-10-05 15:56:00,3.17,3.17,3.165,3.17,2142.0,BVS +2023-10-05 15:55:00,3.175,3.175,3.165,3.165,2724.0,BVS +2023-10-05 15:54:00,3.175,3.18,3.175,3.18,270.0,BVS +2023-10-05 15:53:00,3.18,3.18,3.175,3.175,300.0,BVS +2023-10-05 15:52:00,3.17,3.17,3.17,3.17,1312.0,BVS +2023-10-05 15:51:00,3.18,3.18,3.17,3.17,969.0,BVS +2023-10-05 15:50:00,3.18,3.18,3.18,3.18,500.0,BVS +2023-10-05 15:49:00,3.19,3.19,3.18,3.18,1571.0,BVS +2023-10-05 15:48:00,3.195,3.195,3.19,3.19,221.0,BVS +2023-10-05 15:47:00,3.2,3.2,3.2,3.2,401.0,BVS +2023-10-05 15:44:00,3.2,3.2,3.2,3.2,236.0,BVS +2023-10-05 15:43:00,3.21,3.21,3.195,3.2,4474.0,BVS +2023-10-05 15:42:00,3.218,3.218,3.217,3.217,276.0,BVS +2023-10-05 15:41:00,3.215,3.215,3.21,3.21,1783.0,BVS +2023-10-05 15:40:00,3.205,3.205,3.205,3.205,100.0,BVS +2023-10-05 15:39:00,3.21,3.21,3.21,3.21,281.0,BVS +2023-10-05 15:38:00,3.21,3.21,3.21,3.21,200.0,BVS +2023-10-05 15:37:00,3.19,3.205,3.19,3.2,1312.0,BVS +2023-10-05 15:36:00,3.18,3.18,3.18,3.18,446.0,BVS +2023-10-05 15:35:00,3.16,3.18,3.16,3.18,14895.0,BVS +2023-10-05 15:32:00,3.14,3.16,3.14,3.16,8325.0,BVS +2023-10-05 15:26:00,3.145,3.145,3.145,3.145,121.0,BVS +2023-10-05 15:24:00,3.17,3.17,3.15,3.16,2762.0,BVS +2023-10-05 15:17:00,3.16,3.17,3.16,3.17,1142.0,BVS +2023-10-05 15:16:00,3.165,3.165,3.165,3.165,168.0,BVS +2023-10-05 15:11:00,3.16,3.17,3.16,3.17,334.0,BVS +2023-10-05 15:09:00,3.17,3.17,3.17,3.17,3779.0,BVS +2023-10-05 15:07:00,3.178,3.178,3.177,3.177,302.0,BVS +2023-10-05 15:06:00,3.175,3.175,3.175,3.175,100.0,BVS +2023-10-05 15:03:00,3.14,3.16,3.14,3.16,3900.0,BVS +2023-10-05 15:01:00,3.13,3.13,3.13,3.13,216.0,BVS +2023-10-05 14:58:00,3.14,3.14,3.14,3.14,156.0,BVS +2023-10-05 14:50:00,3.15,3.15,3.14,3.15,930.0,BVS +2023-10-05 14:48:00,3.16,3.16,3.14,3.14,2806.0,BVS +2023-10-05 14:46:00,3.15,3.15,3.15,3.15,152.0,BVS +2023-10-05 14:45:00,3.15,3.15,3.15,3.15,152.0,BVS +2023-10-05 14:44:00,3.16,3.16,3.16,3.16,118.0,BVS +2023-10-05 14:41:00,3.14,3.16,3.14,3.15,2041.0,BVS +2023-10-05 14:32:00,3.13,3.14,3.13,3.13,1010.0,BVS +2023-10-05 14:27:00,3.12,3.12,3.12,3.12,1219.0,BVS +2023-10-05 14:25:00,3.12,3.13,3.12,3.13,316.0,BVS +2023-10-05 14:10:00,3.1,3.13,3.1,3.13,3594.0,BVS +2023-10-05 14:06:00,3.1,3.12,3.1,3.12,505.0,BVS +2023-10-05 14:03:00,3.11,3.12,3.11,3.11,1072.0,BVS +2023-10-05 13:50:00,3.11,3.11,3.11,3.11,100.0,BVS +2023-10-05 13:49:00,3.08,3.11,3.08,3.11,1579.0,BVS +2023-10-05 13:45:00,3.09,3.09,3.085,3.09,962.0,BVS +2023-10-05 13:41:00,3.09,3.09,3.09,3.09,101.0,BVS +2023-10-05 13:35:00,3.09,3.1,3.09,3.1,928.0,BVS +2023-10-05 13:26:00,3.07,3.085,3.07,3.07,1869.0,BVS +2023-10-05 13:25:00,3.06,3.065,3.06,3.065,1719.0,BVS +2023-10-05 13:21:00,3.065,3.065,3.065,3.065,158.0,BVS +2023-10-05 13:13:00,3.06,3.08,3.06,3.07,2564.0,BVS +2023-10-05 13:10:00,3.05,3.06,3.05,3.05,833.0,BVS +2023-10-05 13:01:00,3.05,3.07,3.05,3.07,1247.0,BVS +2023-10-05 12:58:00,3.06,3.06,3.05,3.05,1451.0,BVS +2023-10-05 12:56:00,3.08,3.08,3.08,3.08,302.0,BVS +2023-10-05 12:55:00,3.09,3.09,3.07,3.07,2119.0,BVS +2023-10-05 12:45:00,3.1,3.1,3.1,3.1,129.0,BVS +2023-10-05 12:40:00,3.06,3.09,3.06,3.09,2555.0,BVS +2023-10-05 12:37:00,3.065,3.07,3.065,3.07,200.0,BVS +2023-10-05 12:35:00,3.065,3.065,3.065,3.065,100.0,BVS +2023-10-05 12:34:00,3.065,3.065,3.065,3.065,400.0,BVS +2023-10-05 12:32:00,3.065,3.065,3.06,3.06,304.0,BVS +2023-10-05 12:28:00,3.06,3.065,3.06,3.065,405.0,BVS +2023-10-05 12:27:00,3.065,3.065,3.065,3.065,127.0,BVS +2023-10-05 12:23:00,3.065,3.065,3.065,3.065,100.0,BVS +2023-10-05 12:21:00,3.06,3.06,3.06,3.06,271.0,BVS +2023-10-05 12:20:00,3.06,3.06,3.06,3.06,400.0,BVS +2023-10-05 12:18:00,3.06,3.06,3.06,3.06,132.0,BVS +2023-10-05 12:17:00,3.07,3.07,3.06,3.06,563.0,BVS +2023-10-05 12:16:00,3.07,3.07,3.07,3.07,100.0,BVS +2023-10-05 12:15:00,3.07,3.07,3.07,3.07,100.0,BVS +2023-10-05 12:14:00,3.07,3.07,3.07,3.07,200.0,BVS +2023-10-05 12:12:00,3.07,3.07,3.07,3.07,203.0,BVS +2023-10-05 12:11:00,3.075,3.075,3.075,3.075,103.0,BVS +2023-10-05 12:09:00,3.08,3.08,3.08,3.08,452.0,BVS +2023-10-05 12:08:00,3.09,3.09,3.08,3.08,560.0,BVS +2023-10-05 12:06:00,3.095,3.095,3.095,3.095,278.0,BVS +2023-10-05 12:05:00,3.09,3.09,3.09,3.09,200.0,BVS +2023-10-05 12:03:00,3.08,3.085,3.08,3.085,600.0,BVS +2023-10-05 11:59:00,3.09,3.1,3.09,3.09,941.0,BVS +2023-10-05 11:58:00,3.13,3.13,3.09,3.09,3583.0,BVS +2023-10-05 11:57:00,3.13,3.14,3.13,3.13,400.0,BVS +2023-10-05 11:54:00,3.13,3.15,3.13,3.14,500.0,BVS +2023-10-05 11:48:00,3.15,3.15,3.11,3.15,7466.0,BVS +2023-10-05 11:43:00,3.158,3.158,3.155,3.155,441.0,BVS +2023-10-05 11:42:00,3.15,3.16,3.15,3.15,900.0,BVS +2023-10-05 11:41:00,3.16,3.16,3.16,3.16,1536.0,BVS +2023-10-05 11:39:00,3.17,3.17,3.165,3.17,310.0,BVS +2023-10-05 11:38:00,3.14,3.18,3.14,3.18,4089.0,BVS +2023-10-05 11:26:00,3.145,3.145,3.145,3.145,100.0,BVS +2023-10-05 11:25:00,3.14,3.14,3.14,3.14,113.0,BVS +2023-10-05 11:22:00,3.139,3.14,3.139,3.14,1100.0,BVS +2023-10-05 11:20:00,3.14,3.14,3.14,3.14,101.0,BVS +2023-10-05 11:13:00,3.13,3.13,3.13,3.13,275.0,BVS +2023-10-05 10:58:00,3.12,3.13,3.12,3.13,322.0,BVS +2023-10-05 10:44:00,3.09,3.1,3.09,3.1,485.0,BVS +2023-10-05 10:42:00,3.085,3.085,3.085,3.085,189.0,BVS +2023-10-05 10:40:00,3.085,3.085,3.085,3.085,100.0,BVS +2023-10-05 10:36:00,3.05,3.09,3.05,3.09,6005.0,BVS +2023-10-05 10:28:00,3.05,3.05,3.05,3.05,100.0,BVS +2023-10-05 10:19:00,3.08,3.08,3.08,3.08,101.0,BVS +2023-10-05 10:02:00,3.07,3.07,3.07,3.07,202.0,BVS +2023-10-05 09:49:00,3.17,3.17,3.17,3.17,220.0,BVS +2023-10-05 09:37:00,2.93,2.93,2.93,2.93,620.0,BVS +2023-10-05 09:30:00,3.04,3.11,3.04,3.11,3309.0,BVS +2023-10-04 16:00:00,3.09,3.09,3.08,3.08,6088.0,BVS +2023-10-04 15:59:00,3.095,3.1,3.08,3.09,8574.0,BVS +2023-10-04 15:58:00,3.09,3.1,3.085,3.1,2241.0,BVS +2023-10-04 15:57:00,3.085,3.09,3.08,3.09,1669.0,BVS +2023-10-04 15:56:00,3.09,3.09,3.09,3.09,2401.0,BVS +2023-10-04 15:55:00,3.085,3.085,3.085,3.085,100.0,BVS +2023-10-04 15:54:00,3.08,3.09,3.07,3.09,6815.0,BVS +2023-10-04 15:53:00,3.07,3.08,3.07,3.08,2118.0,BVS +2023-10-04 15:51:00,3.06,3.065,3.06,3.06,2735.0,BVS +2023-10-04 15:50:00,3.07,3.07,3.07,3.07,397.0,BVS +2023-10-04 15:48:00,3.07,3.07,3.07,3.07,2459.0,BVS +2023-10-04 15:45:00,3.065,3.07,3.06,3.065,2164.0,BVS +2023-10-04 15:44:00,3.06,3.07,3.06,3.07,3875.0,BVS +2023-10-04 15:43:00,3.055,3.055,3.055,3.055,478.0,BVS +2023-10-04 15:39:00,3.06,3.06,3.06,3.06,156.0,BVS +2023-10-04 15:37:00,3.075,3.075,3.06,3.06,2568.0,BVS +2023-10-04 15:36:00,3.05,3.07,3.045,3.07,5458.0,BVS +2023-10-04 15:35:00,3.05,3.05,3.05,3.05,421.0,BVS +2023-10-04 15:33:00,3.04,3.05,3.04,3.05,305.0,BVS +2023-10-04 15:31:00,3.05,3.05,3.05,3.05,110.0,BVS +2023-10-04 15:30:00,3.045,3.045,3.045,3.045,129.0,BVS +2023-10-04 15:29:00,3.05,3.05,3.05,3.05,230.0,BVS +2023-10-04 15:27:00,3.04,3.05,3.04,3.05,714.0,BVS +2023-10-04 15:23:00,3.05,3.05,3.05,3.05,103.0,BVS +2023-10-04 15:19:00,3.05,3.05,3.05,3.05,100.0,BVS +2023-10-04 15:18:00,3.05,3.05,3.05,3.05,714.0,BVS +2023-10-04 15:12:00,3.05,3.05,3.04,3.05,2546.0,BVS +2023-10-04 15:11:00,3.055,3.06,3.055,3.055,300.0,BVS +2023-10-04 15:08:00,3.04,3.06,3.04,3.06,2227.0,BVS +2023-10-04 15:07:00,3.031,3.031,3.031,3.031,329.0,BVS +2023-10-04 15:05:00,3.035,3.035,3.035,3.035,326.0,BVS +2023-10-04 14:59:00,3.04,3.04,3.04,3.04,1101.0,BVS +2023-10-04 14:58:00,3.05,3.05,3.05,3.05,1632.0,BVS +2023-10-04 14:53:00,3.04,3.06,3.04,3.05,3751.0,BVS +2023-10-04 14:52:00,3.04,3.04,3.04,3.04,1145.0,BVS +2023-10-04 14:48:00,3.031,3.04,3.031,3.04,1101.0,BVS +2023-10-04 14:45:00,3.02,3.04,3.02,3.03,2129.0,BVS +2023-10-04 14:38:00,3.03,3.03,3.0,3.01,5634.0,BVS +2023-10-04 14:29:00,3.01,3.02,3.01,3.02,390.0,BVS +2023-10-04 14:26:00,3.014,3.014,3.014,3.014,125.0,BVS +2023-10-04 14:25:00,3.01,3.01,3.0,3.0,546.0,BVS +2023-10-04 14:20:00,3.011,3.011,3.01,3.01,300.0,BVS +2023-10-04 14:10:00,3.02,3.02,3.02,3.02,100.0,BVS +2023-10-04 14:09:00,3.02,3.02,3.01,3.01,661.0,BVS +2023-10-04 14:06:00,3.05,3.06,3.05,3.06,1500.0,BVS +2023-10-04 13:53:00,3.07,3.07,3.07,3.07,100.0,BVS +2023-10-04 13:40:00,3.06,3.06,3.06,3.06,630.0,BVS +2023-10-04 13:37:00,3.06,3.06,3.06,3.06,100.0,BVS +2023-10-04 13:33:00,3.065,3.065,3.065,3.065,100.0,BVS +2023-10-04 13:14:00,3.07,3.07,3.07,3.07,111.0,BVS +2023-10-04 13:13:00,3.07,3.07,3.07,3.07,303.0,BVS +2023-10-04 13:09:00,3.08,3.08,3.08,3.08,736.0,BVS +2023-10-04 13:07:00,3.09,3.09,3.08,3.08,340.0,BVS +2023-10-04 13:03:00,3.105,3.105,3.1,3.1,898.0,BVS +2023-10-04 13:01:00,3.1,3.11,3.1,3.11,1900.0,BVS +2023-10-04 12:54:00,3.11,3.11,3.11,3.11,100.0,BVS +2023-10-04 12:47:00,3.11,3.11,3.11,3.11,842.0,BVS +2023-10-04 12:46:00,3.1,3.1,3.1,3.1,185.0,BVS +2023-10-04 12:38:00,3.08,3.09,3.08,3.09,533.0,BVS +2023-10-04 12:36:00,3.075,3.075,3.075,3.075,100.0,BVS +2023-10-04 12:35:00,3.07,3.07,3.07,3.07,686.0,BVS +2023-10-04 12:30:00,3.07,3.07,3.07,3.07,1412.0,BVS +2023-10-04 12:29:00,3.08,3.08,3.08,3.08,357.0,BVS +2023-10-04 12:25:00,3.074,3.074,3.074,3.074,144.0,BVS +2023-10-04 12:09:00,3.07,3.08,3.07,3.08,885.0,BVS +2023-10-04 12:05:00,3.07,3.07,3.06,3.06,997.0,BVS +2023-10-04 12:03:00,3.08,3.08,3.08,3.08,575.0,BVS +2023-10-04 11:59:00,3.08,3.087,3.08,3.086,633.0,BVS +2023-10-04 11:54:00,3.1,3.1,3.08,3.08,1834.0,BVS +2023-10-04 11:48:00,3.1,3.11,3.1,3.11,205.0,BVS +2023-10-04 11:41:00,3.07,3.08,3.07,3.08,1200.0,BVS +2023-10-04 11:37:00,3.07,3.07,3.07,3.07,100.0,BVS +2023-10-04 11:28:00,3.06,3.07,3.06,3.07,620.0,BVS +2023-10-04 11:20:00,3.08,3.08,3.06,3.07,1469.0,BVS +2023-10-04 11:11:00,3.07,3.07,3.07,3.07,300.0,BVS +2023-10-04 10:45:00,3.06,3.06,3.055,3.055,222.0,BVS +2023-10-04 10:42:00,3.05,3.05,3.05,3.05,678.0,BVS +2023-10-04 10:41:00,3.035,3.06,3.035,3.06,453.0,BVS +2023-10-04 10:20:00,3.025,3.025,3.025,3.025,300.0,BVS +2023-10-04 10:19:00,2.985,3.03,2.985,3.03,2055.0,BVS +2023-10-04 10:08:00,2.98,2.98,2.98,2.98,216.0,BVS +2023-10-04 10:05:00,2.97,2.97,2.97,2.97,991.0,BVS +2023-10-04 09:53:00,2.98,2.98,2.98,2.98,116.0,BVS +2023-10-04 09:52:00,2.92,2.92,2.92,2.92,306.0,BVS +2023-10-04 09:51:00,2.97,2.99,2.97,2.99,4731.0,BVS +2023-10-04 09:48:00,2.97,2.97,2.97,2.97,740.0,BVS +2023-10-04 09:46:00,3.02,3.02,3.02,3.02,100.0,BVS +2023-10-04 09:38:00,2.97,3.02,2.97,3.02,362.0,BVS +2023-10-04 09:37:00,2.97,2.97,2.97,2.97,136.0,BVS +2023-10-04 09:32:00,3.06,3.06,3.06,3.06,672.0,BVS +2023-10-04 09:30:00,2.9,2.9,2.9,2.9,9821.0,BVS +2023-10-03 16:00:00,2.98,2.98,2.98,2.98,14029.0,BVS +2023-10-03 15:59:00,2.97,2.98,2.97,2.98,6610.0,BVS +2023-10-03 15:58:00,2.965,2.97,2.965,2.97,3328.0,BVS +2023-10-03 15:57:00,2.96,2.97,2.96,2.97,4100.0,BVS +2023-10-03 15:56:00,2.95,2.96,2.94,2.96,6706.0,BVS +2023-10-03 15:55:00,2.95,2.95,2.941,2.95,3062.0,BVS +2023-10-03 15:54:00,2.95,2.95,2.945,2.95,1264.0,BVS +2023-10-03 15:53:00,2.945,2.95,2.945,2.95,1114.0,BVS +2023-10-03 15:52:00,2.945,2.945,2.945,2.945,224.0,BVS +2023-10-03 15:51:00,2.94,2.95,2.94,2.95,2329.0,BVS +2023-10-03 15:49:00,2.94,2.95,2.94,2.945,821.0,BVS +2023-10-03 15:47:00,2.94,2.945,2.94,2.945,227.0,BVS +2023-10-03 15:46:00,2.94,2.95,2.94,2.95,1208.0,BVS +2023-10-03 15:45:00,2.96,2.96,2.945,2.95,4209.0,BVS +2023-10-03 15:44:00,2.96,2.96,2.96,2.96,101.0,BVS +2023-10-03 15:42:00,2.96,2.96,2.96,2.96,101.0,BVS +2023-10-03 15:41:00,2.96,2.96,2.96,2.96,157.0,BVS +2023-10-03 15:40:00,2.96,2.96,2.96,2.96,200.0,BVS +2023-10-03 15:39:00,2.95,2.96,2.95,2.96,5634.0,BVS +2023-10-03 15:38:00,2.95,2.95,2.95,2.95,100.0,BVS +2023-10-03 15:35:00,2.95,2.95,2.95,2.949,112.0,BVS +2023-10-03 15:33:00,2.94,2.95,2.94,2.95,1888.0,BVS +2023-10-03 15:32:00,2.94,2.94,2.94,2.94,264.0,BVS +2023-10-03 15:31:00,2.93,2.93,2.93,2.93,102.0,BVS +2023-10-03 15:30:00,2.93,2.94,2.93,2.94,293.0,BVS +2023-10-03 15:27:00,2.93,2.94,2.93,2.93,1169.0,BVS +2023-10-03 15:26:00,2.95,2.95,2.94,2.94,1153.0,BVS +2023-10-03 15:25:00,2.95,2.96,2.95,2.95,877.0,BVS +2023-10-03 15:24:00,2.97,2.97,2.95,2.95,1128.0,BVS +2023-10-03 15:23:00,2.975,2.975,2.95,2.96,4521.0,BVS +2023-10-03 15:22:00,2.975,2.975,2.96,2.97,3686.0,BVS +2023-10-03 15:19:00,2.97,2.97,2.97,2.97,108.0,BVS +2023-10-03 15:18:00,2.97,2.98,2.97,2.98,379.0,BVS +2023-10-03 15:17:00,2.98,2.98,2.98,2.98,110.0,BVS +2023-10-03 15:16:00,2.975,2.98,2.975,2.98,228.0,BVS +2023-10-03 15:13:00,2.97,2.97,2.97,2.97,101.0,BVS +2023-10-03 15:11:00,2.95,2.97,2.95,2.97,2552.0,BVS +2023-10-03 15:10:00,2.945,2.945,2.945,2.945,202.0,BVS +2023-10-03 15:08:00,2.95,2.95,2.95,2.95,101.0,BVS +2023-10-03 15:06:00,2.945,2.945,2.945,2.945,100.0,BVS +2023-10-03 15:05:00,2.945,2.945,2.945,2.945,101.0,BVS +2023-10-03 15:01:00,2.945,2.945,2.945,2.945,101.0,BVS +2023-10-03 14:57:00,2.945,2.945,2.945,2.945,1123.0,BVS +2023-10-03 14:45:00,2.945,2.945,2.945,2.945,114.0,BVS +2023-10-03 14:43:00,2.945,2.95,2.945,2.95,300.0,BVS +2023-10-03 14:41:00,2.945,2.949,2.945,2.949,1010.0,BVS +2023-10-03 14:40:00,2.95,2.95,2.94,2.945,2205.0,BVS +2023-10-03 14:33:00,2.94,2.94,2.94,2.94,341.0,BVS +2023-10-03 14:31:00,2.941,2.94,2.941,2.94,100.0,BVS +2023-10-03 14:19:00,2.94,2.94,2.94,2.94,1161.0,BVS +2023-10-03 14:17:00,2.935,2.935,2.935,2.935,100.0,BVS +2023-10-03 14:04:00,2.93,2.93,2.93,2.93,643.0,BVS +2023-10-03 13:46:00,2.95,2.95,2.95,2.95,832.0,BVS +2023-10-03 13:40:00,2.97,2.97,2.97,2.97,120.0,BVS +2023-10-03 13:18:00,2.98,2.98,2.96,2.96,1476.0,BVS +2023-10-03 13:16:00,2.98,2.98,2.98,2.98,122.0,BVS +2023-10-03 13:07:00,2.98,2.98,2.98,2.98,101.0,BVS +2023-10-03 13:02:00,3.0,3.0,3.0,3.0,200.0,BVS +2023-10-03 12:55:00,3.0,3.0,2.98,2.99,6950.0,BVS +2023-10-03 12:43:00,3.02,3.02,3.02,3.02,1371.0,BVS +2023-10-03 12:24:00,3.025,3.025,3.025,3.025,171.0,BVS +2023-10-03 12:21:00,3.02,3.02,3.02,3.02,107.0,BVS +2023-10-03 12:00:00,3.02,3.02,3.02,3.02,753.0,BVS +2023-10-03 11:54:00,3.02,3.02,3.02,3.02,100.0,BVS +2023-10-03 11:53:00,3.022,3.022,3.022,3.022,267.0,BVS +2023-10-03 11:52:00,3.02,3.02,3.02,3.02,790.0,BVS +2023-10-03 11:47:00,3.03,3.03,3.03,3.03,683.0,BVS +2023-10-03 11:44:00,3.05,3.05,3.04,3.05,2135.0,BVS +2023-10-03 11:43:00,3.055,3.055,3.045,3.05,6691.0,BVS +2023-10-03 11:31:00,3.04,3.05,3.04,3.05,616.0,BVS +2023-10-03 11:27:00,3.039,3.039,3.039,3.039,100.0,BVS +2023-10-03 11:26:00,3.035,3.035,3.035,3.035,149.0,BVS +2023-10-03 11:25:00,3.04,3.04,3.04,3.04,447.0,BVS +2023-10-03 11:23:00,3.042,3.042,3.042,3.042,390.0,BVS +2023-10-03 11:18:00,3.04,3.05,3.04,3.05,1126.0,BVS +2023-10-03 11:08:00,3.05,3.05,3.04,3.05,681.0,BVS +2023-10-03 11:07:00,3.05,3.05,3.05,3.05,285.0,BVS +2023-10-03 11:04:00,3.052,3.052,3.052,3.052,301.0,BVS +2023-10-03 11:03:00,3.05,3.05,3.05,3.05,123.0,BVS +2023-10-03 10:59:00,3.05,3.05,3.05,3.05,100.0,BVS +2023-10-03 10:48:00,3.05,3.05,3.05,3.05,101.0,BVS +2023-10-03 10:42:00,3.08,3.08,3.06,3.07,1454.0,BVS +2023-10-03 10:35:00,3.08,3.08,3.08,3.08,101.0,BVS +2023-10-03 10:29:00,3.09,3.1,3.07,3.1,1330.0,BVS +2023-10-03 10:24:00,3.129,3.129,3.11,3.11,1644.0,BVS +2023-10-03 10:22:00,3.102,3.114,3.102,3.114,1374.0,BVS +2023-10-03 10:21:00,3.105,3.105,3.1,3.1,501.0,BVS +2023-10-03 10:20:00,3.12,3.12,3.11,3.11,759.0,BVS +2023-10-03 10:19:00,3.15,3.15,3.15,3.15,263.0,BVS +2023-10-03 10:18:00,3.15,3.15,3.15,3.15,206.0,BVS +2023-10-03 10:17:00,3.14,3.18,3.12,3.16,3928.0,BVS +2023-10-03 10:15:00,3.14,3.14,3.14,3.14,707.0,BVS +2023-10-03 10:14:00,3.145,3.145,3.145,3.145,110.0,BVS +2023-10-03 10:13:00,3.08,3.13,3.08,3.13,4427.0,BVS +2023-10-03 10:08:00,3.042,3.07,3.042,3.07,1615.0,BVS +2023-10-03 10:07:00,3.05,3.05,3.05,3.05,321.0,BVS +2023-10-03 10:06:00,3.064,3.064,3.064,3.064,142.0,BVS +2023-10-03 09:59:00,3.119,3.119,3.1,3.11,1316.0,BVS +2023-10-03 09:49:00,3.15,3.15,3.15,3.15,109.0,BVS +2023-10-03 09:30:00,3.17,3.18,3.17,3.18,1761.0,BVS +2023-10-03 04:42:00,3.08,3.08,3.08,3.08,1.0,BVS +2023-10-03 04:05:00,3.28,3.28,3.28,3.28,57.0,BVS +2023-10-02 19:10:00,3.28,3.28,3.28,3.28,20.0,BVS +2023-10-02 17:16:00,3.3,3.3,3.28,3.28,25.0,BVS +2023-10-02 16:48:00,3.18,3.18,3.18,3.18,209.0,BVS +2023-10-02 16:10:00,3.08,3.08,3.08,3.08,1.0,BVS +2023-10-02 16:00:00,3.18,3.18,3.17,3.18,12466.0,BVS +2023-10-02 15:59:00,3.175,3.18,3.17,3.17,5279.0,BVS +2023-10-02 15:58:00,3.195,3.195,3.16,3.18,38364.0,BVS +2023-10-02 15:57:00,3.195,3.2,3.19,3.2,2517.0,BVS +2023-10-02 15:56:00,3.2,3.2,3.195,3.195,1407.0,BVS +2023-10-02 15:55:00,3.185,3.19,3.185,3.19,1372.0,BVS +2023-10-02 15:54:00,3.186,3.19,3.186,3.19,899.0,BVS +2023-10-02 15:53:00,3.185,3.19,3.185,3.19,479.0,BVS +2023-10-02 15:52:00,3.187,3.187,3.185,3.185,2447.0,BVS +2023-10-02 15:51:00,3.19,3.19,3.185,3.185,716.0,BVS +2023-10-02 15:50:00,3.185,3.185,3.185,3.185,203.0,BVS +2023-10-02 15:49:00,3.19,3.19,3.185,3.185,711.0,BVS +2023-10-02 15:48:00,3.19,3.19,3.185,3.19,510.0,BVS +2023-10-02 15:47:00,3.18,3.195,3.18,3.19,3083.0,BVS +2023-10-02 15:45:00,3.155,3.175,3.155,3.175,2582.0,BVS +2023-10-02 15:44:00,3.155,3.16,3.155,3.16,211.0,BVS +2023-10-02 15:42:00,3.16,3.16,3.16,3.16,110.0,BVS +2023-10-02 15:41:00,3.16,3.16,3.16,3.16,108.0,BVS +2023-10-02 15:40:00,3.155,3.155,3.155,3.155,207.0,BVS +2023-10-02 15:39:00,3.155,3.155,3.155,3.155,593.0,BVS +2023-10-02 15:38:00,3.155,3.155,3.155,3.155,231.0,BVS +2023-10-02 15:37:00,3.125,3.18,3.12,3.16,23564.0,BVS +2023-10-02 15:36:00,3.125,3.125,3.125,3.125,156.0,BVS +2023-10-02 15:35:00,3.13,3.13,3.125,3.13,311.0,BVS +2023-10-02 15:33:00,3.13,3.13,3.13,3.13,206.0,BVS +2023-10-02 15:32:00,3.121,3.13,3.121,3.13,752.0,BVS +2023-10-02 15:30:00,3.13,3.13,3.125,3.13,998.0,BVS +2023-10-02 15:29:00,3.13,3.13,3.13,3.13,188.0,BVS +2023-10-02 15:28:00,3.125,3.125,3.125,3.125,211.0,BVS +2023-10-02 15:27:00,3.125,3.125,3.12,3.125,504.0,BVS +2023-10-02 15:26:00,3.125,3.125,3.125,3.125,208.0,BVS +2023-10-02 15:24:00,3.12,3.13,3.12,3.125,1909.0,BVS +2023-10-02 15:22:00,3.13,3.13,3.13,3.13,355.0,BVS +2023-10-02 15:21:00,3.12,3.12,3.12,3.12,781.0,BVS +2023-10-02 15:19:00,3.115,3.12,3.11,3.11,908.0,BVS +2023-10-02 15:16:00,3.12,3.12,3.12,3.12,108.0,BVS +2023-10-02 15:11:00,3.12,3.12,3.12,3.12,140.0,BVS +2023-10-02 15:08:00,3.105,3.12,3.105,3.12,987.0,BVS +2023-10-02 15:07:00,3.1,3.11,3.1,3.11,2511.0,BVS +2023-10-02 15:04:00,3.11,3.11,3.11,3.11,317.0,BVS +2023-10-02 15:03:00,3.11,3.11,3.11,3.11,114.0,BVS +2023-10-02 15:00:00,3.12,3.12,3.11,3.12,1351.0,BVS +2023-10-02 14:58:00,3.13,3.13,3.13,3.13,208.0,BVS +2023-10-02 14:57:00,3.125,3.125,3.12,3.12,230.0,BVS +2023-10-02 14:54:00,3.125,3.13,3.12,3.13,510.0,BVS +2023-10-02 14:47:00,3.135,3.135,3.12,3.13,3406.0,BVS +2023-10-02 14:46:00,3.135,3.135,3.135,3.135,111.0,BVS +2023-10-02 14:45:00,3.131,3.14,3.131,3.14,905.0,BVS +2023-10-02 14:41:00,3.135,3.135,3.135,3.135,108.0,BVS +2023-10-02 14:40:00,3.13,3.14,3.13,3.14,226.0,BVS +2023-10-02 14:39:00,3.139,3.139,3.139,3.139,388.0,BVS +2023-10-02 14:35:00,3.135,3.14,3.135,3.14,206.0,BVS +2023-10-02 14:34:00,3.135,3.135,3.135,3.135,106.0,BVS +2023-10-02 14:31:00,3.135,3.135,3.135,3.135,110.0,BVS +2023-10-02 14:29:00,3.13,3.13,3.13,3.13,432.0,BVS +2023-10-02 14:26:00,3.13,3.14,3.13,3.14,836.0,BVS +2023-10-02 14:24:00,3.15,3.15,3.15,3.15,108.0,BVS +2023-10-02 14:21:00,3.14,3.14,3.14,3.14,176.0,BVS +2023-10-02 14:20:00,3.13,3.13,3.13,3.13,206.0,BVS +2023-10-02 14:16:00,3.15,3.16,3.15,3.15,1281.0,BVS +2023-10-02 14:15:00,3.153,3.153,3.154,3.153,307.0,BVS +2023-10-02 14:14:00,3.16,3.16,3.16,3.16,106.0,BVS +2023-10-02 14:13:00,3.15,3.15,3.15,3.15,668.0,BVS +2023-10-02 14:07:00,3.15,3.15,3.15,3.15,119.0,BVS +2023-10-02 14:06:00,3.15,3.15,3.15,3.15,422.0,BVS +2023-10-02 14:05:00,3.16,3.16,3.16,3.16,106.0,BVS +2023-10-02 13:59:00,3.15,3.15,3.15,3.15,206.0,BVS +2023-10-02 13:57:00,3.16,3.16,3.16,3.16,106.0,BVS +2023-10-02 13:56:00,3.15,3.15,3.15,3.15,108.0,BVS +2023-10-02 13:53:00,3.15,3.15,3.15,3.15,206.0,BVS +2023-10-02 13:48:00,3.16,3.16,3.155,3.155,755.0,BVS +2023-10-02 13:46:00,3.17,3.17,3.17,3.17,108.0,BVS +2023-10-02 13:45:00,3.165,3.168,3.165,3.168,293.0,BVS +2023-10-02 13:43:00,3.16,3.16,3.16,3.16,106.0,BVS +2023-10-02 13:40:00,3.17,3.17,3.16,3.16,605.0,BVS +2023-10-02 13:38:00,3.18,3.18,3.17,3.18,1309.0,BVS +2023-10-02 13:37:00,3.17,3.18,3.17,3.18,315.0,BVS +2023-10-02 13:36:00,3.16,3.18,3.16,3.18,2252.0,BVS +2023-10-02 13:33:00,3.17,3.17,3.17,3.17,118.0,BVS +2023-10-02 13:31:00,3.19,3.19,3.19,3.19,578.0,BVS +2023-10-02 13:28:00,3.2,3.21,3.2,3.2,523.0,BVS +2023-10-02 13:27:00,3.21,3.21,3.21,3.21,321.0,BVS +2023-10-02 13:26:00,3.22,3.22,3.22,3.22,308.0,BVS +2023-10-02 13:25:00,3.21,3.21,3.21,3.21,108.0,BVS +2023-10-02 13:24:00,3.21,3.21,3.21,3.21,107.0,BVS +2023-10-02 13:21:00,3.214,3.215,3.215,3.215,298.0,BVS +2023-10-02 13:19:00,3.21,3.21,3.21,3.21,106.0,BVS +2023-10-02 13:12:00,3.22,3.22,3.22,3.22,409.0,BVS +2023-10-02 13:11:00,3.22,3.22,3.22,3.22,108.0,BVS +2023-10-02 13:10:00,3.22,3.22,3.22,3.22,108.0,BVS +2023-10-02 13:08:00,3.22,3.22,3.22,3.22,146.0,BVS +2023-10-02 13:05:00,3.23,3.24,3.23,3.24,509.0,BVS +2023-10-02 13:04:00,3.23,3.23,3.23,3.23,106.0,BVS +2023-10-02 13:00:00,3.24,3.24,3.231,3.231,520.0,BVS +2023-10-02 12:52:00,3.252,3.26,3.25,3.25,474.0,BVS +2023-10-02 12:51:00,3.27,3.27,3.25,3.25,1458.0,BVS +2023-10-02 12:47:00,3.28,3.28,3.28,3.28,106.0,BVS +2023-10-02 12:46:00,3.27,3.27,3.27,3.27,106.0,BVS +2023-10-02 12:45:00,3.27,3.27,3.27,3.27,107.0,BVS +2023-10-02 12:42:00,3.27,3.29,3.26,3.29,7447.0,BVS +2023-10-02 12:41:00,3.28,3.28,3.27,3.27,512.0,BVS +2023-10-02 12:39:00,3.28,3.28,3.28,3.28,107.0,BVS +2023-10-02 12:37:00,3.28,3.29,3.28,3.29,206.0,BVS +2023-10-02 12:34:00,3.28,3.28,3.28,3.28,138.0,BVS +2023-10-02 12:33:00,3.29,3.29,3.29,3.29,226.0,BVS +2023-10-02 12:32:00,3.3,3.3,3.29,3.295,2066.0,BVS +2023-10-02 12:31:00,3.3,3.3,3.3,3.3,206.0,BVS +2023-10-02 12:29:00,3.3,3.3,3.3,3.3,1351.0,BVS +2023-10-02 12:28:00,3.3,3.3,3.3,3.3,108.0,BVS +2023-10-02 12:25:00,3.31,3.31,3.31,3.31,109.0,BVS +2023-10-02 12:18:00,3.31,3.31,3.31,3.31,822.0,BVS +2023-10-02 12:17:00,3.313,3.313,3.313,3.313,773.0,BVS +2023-10-02 12:16:00,3.31,3.315,3.31,3.315,1765.0,BVS +2023-10-02 12:14:00,3.305,3.31,3.305,3.31,549.0,BVS +2023-10-02 12:10:00,3.3,3.3,3.3,3.3,206.0,BVS +2023-10-02 12:07:00,3.3,3.3,3.3,3.3,108.0,BVS +2023-10-02 12:06:00,3.3,3.3,3.3,3.3,336.0,BVS +2023-10-02 12:05:00,3.3,3.3,3.3,3.3,415.0,BVS +2023-10-02 12:04:00,3.3,3.31,3.3,3.31,1838.0,BVS +2023-10-02 12:01:00,3.3,3.3,3.3,3.3,1662.0,BVS +2023-10-02 11:59:00,3.31,3.31,3.31,3.31,206.0,BVS +2023-10-02 11:56:00,3.3,3.3,3.3,3.3,108.0,BVS +2023-10-02 11:55:00,3.3,3.3,3.3,3.3,107.0,BVS +2023-10-02 11:54:00,3.305,3.305,3.305,3.305,107.0,BVS +2023-10-02 11:52:00,3.31,3.32,3.31,3.32,474.0,BVS +2023-10-02 11:48:00,3.31,3.31,3.31,3.31,370.0,BVS +2023-10-02 11:43:00,3.315,3.315,3.315,3.315,108.0,BVS +2023-10-02 11:42:00,3.32,3.32,3.32,3.32,135.0,BVS +2023-10-02 11:39:00,3.31,3.31,3.31,3.31,108.0,BVS +2023-10-02 11:36:00,3.33,3.33,3.32,3.32,681.0,BVS +2023-10-02 11:35:00,3.34,3.34,3.34,3.34,108.0,BVS +2023-10-02 11:33:00,3.33,3.33,3.33,3.33,106.0,BVS +2023-10-02 11:32:00,3.33,3.34,3.324,3.324,2072.0,BVS +2023-10-02 11:30:00,3.34,3.34,3.34,3.34,134.0,BVS +2023-10-02 11:25:00,3.32,3.32,3.32,3.32,106.0,BVS +2023-10-02 11:22:00,3.35,3.35,3.34,3.34,206.0,BVS +2023-10-02 11:21:00,3.33,3.34,3.33,3.34,716.0,BVS +2023-10-02 11:20:00,3.33,3.33,3.33,3.33,118.0,BVS +2023-10-02 11:18:00,3.33,3.33,3.32,3.32,206.0,BVS +2023-10-02 11:14:00,3.32,3.33,3.32,3.33,7478.0,BVS +2023-10-02 11:13:00,3.3,3.31,3.3,3.3,2274.0,BVS +2023-10-02 11:10:00,3.31,3.31,3.3,3.31,1081.0,BVS +2023-10-02 11:09:00,3.31,3.31,3.31,3.31,107.0,BVS +2023-10-02 11:06:00,3.32,3.32,3.32,3.32,106.0,BVS +2023-10-02 11:05:00,3.31,3.315,3.31,3.315,308.0,BVS +2023-10-02 11:02:00,3.32,3.32,3.32,3.32,144.0,BVS +2023-10-02 10:58:00,3.32,3.32,3.32,3.32,182.0,BVS +2023-10-02 10:55:00,3.288,3.31,3.288,3.31,3008.0,BVS +2023-10-02 10:54:00,3.28,3.29,3.28,3.29,708.0,BVS +2023-10-02 10:53:00,3.28,3.28,3.28,3.28,120.0,BVS +2023-10-02 10:51:00,3.28,3.29,3.28,3.29,541.0,BVS +2023-10-02 10:50:00,3.27,3.28,3.27,3.27,450.0,BVS +2023-10-02 10:46:00,3.26,3.26,3.26,3.26,458.0,BVS +2023-10-02 10:42:00,3.25,3.26,3.25,3.26,754.0,BVS +2023-10-02 10:41:00,3.24,3.25,3.24,3.25,208.0,BVS +2023-10-02 10:38:00,3.24,3.25,3.24,3.24,640.0,BVS +2023-10-02 10:33:00,3.24,3.24,3.24,3.24,206.0,BVS +2023-10-02 10:32:00,3.25,3.25,3.25,3.25,108.0,BVS +2023-10-02 10:29:00,3.256,3.27,3.256,3.27,736.0,BVS +2023-10-02 10:27:00,3.28,3.28,3.27,3.27,502.0,BVS +2023-10-02 10:25:00,3.31,3.31,3.29,3.29,1242.0,BVS +2023-10-02 10:24:00,3.32,3.32,3.32,3.32,108.0,BVS +2023-10-02 10:23:00,3.31,3.31,3.31,3.31,1610.0,BVS +2023-10-02 10:18:00,3.31,3.31,3.31,3.31,112.0,BVS +2023-10-02 10:17:00,3.31,3.32,3.31,3.32,305.0,BVS +2023-10-02 10:16:00,3.31,3.31,3.31,3.31,235.0,BVS +2023-10-02 10:14:00,3.32,3.32,3.32,3.32,108.0,BVS +2023-10-02 10:11:00,3.3,3.32,3.3,3.32,6527.0,BVS +2023-10-02 10:10:00,3.29,3.29,3.29,3.29,100.0,BVS +2023-10-02 10:08:00,3.28,3.28,3.28,3.28,409.0,BVS +2023-10-02 10:05:00,3.28,3.28,3.28,3.28,209.0,BVS +2023-10-02 10:02:00,3.26,3.27,3.26,3.27,1928.0,BVS +2023-10-02 10:00:00,3.26,3.26,3.26,3.26,109.0,BVS +2023-10-02 09:58:00,3.25,3.25,3.24,3.24,306.0,BVS +2023-10-02 09:57:00,3.25,3.25,3.25,3.25,109.0,BVS +2023-10-02 09:56:00,3.26,3.26,3.26,3.26,153.0,BVS +2023-10-02 09:55:00,3.25,3.25,3.25,3.25,200.0,BVS +2023-10-02 09:52:00,3.24,3.24,3.24,3.24,428.0,BVS +2023-10-02 09:51:00,3.24,3.24,3.24,3.24,314.0,BVS +2023-10-02 09:45:00,3.24,3.24,3.24,3.24,223.0,BVS +2023-10-02 09:44:00,3.26,3.265,3.24,3.24,1802.0,BVS +2023-10-02 09:43:00,3.26,3.27,3.26,3.268,1068.0,BVS +2023-10-02 09:42:00,3.26,3.26,3.26,3.26,631.0,BVS +2023-10-02 09:41:00,3.28,3.28,3.28,3.28,297.0,BVS +2023-10-02 09:40:00,3.28,3.28,3.28,3.28,126.0,BVS +2023-10-02 09:39:00,3.27,3.27,3.27,3.27,215.0,BVS +2023-10-02 09:38:00,3.28,3.28,3.28,3.28,435.0,BVS +2023-10-02 09:37:00,3.28,3.28,3.26,3.26,1602.0,BVS +2023-10-02 09:36:00,3.3,3.3,3.27,3.27,941.0,BVS +2023-10-02 09:34:00,3.3,3.3,3.3,3.3,547.0,BVS +2023-10-02 09:31:00,3.3,3.3,3.3,3.3,620.0,BVS +2023-10-02 09:30:00,3.29,3.3,3.29,3.3,1125.0,BVS +2023-10-02 09:07:00,3.32,3.32,3.32,3.32,3.0,BVS +2023-10-02 08:38:00,3.39,3.39,3.39,3.39,15.0,BVS +2023-10-02 08:21:00,3.39,3.39,3.39,3.39,30.0,BVS +2023-10-02 08:06:00,3.38,3.38,3.38,3.38,35.0,BVS +2023-10-02 08:00:00,3.4,3.4,3.4,3.4,25.0,BVS +2023-10-02 07:52:00,3.32,3.32,3.32,3.32,1.0,BVS +2023-09-29 18:10:00,3.29,3.29,3.29,3.29,1.0,BVS +2023-09-29 16:10:00,3.2,3.2,3.2,3.2,1.0,BVS +2023-09-29 16:00:00,3.31,3.31,3.3,3.3,12920.0,BVS +2023-09-29 15:59:00,3.305,3.31,3.3,3.31,8578.0,BVS +2023-09-29 15:58:00,3.31,3.31,3.305,3.305,1613.0,BVS +2023-09-29 15:57:00,3.305,3.31,3.3,3.305,2833.0,BVS +2023-09-29 15:56:00,3.305,3.31,3.305,3.31,1553.0,BVS +2023-09-29 15:55:00,3.305,3.305,3.3,3.305,1674.0,BVS +2023-09-29 15:54:00,3.3,3.305,3.3,3.305,2580.0,BVS +2023-09-29 15:53:00,3.305,3.305,3.3,3.305,7278.0,BVS +2023-09-29 15:52:00,3.31,3.315,3.31,3.31,3698.0,BVS +2023-09-29 15:51:00,3.309,3.309,3.309,3.309,600.0,BVS +2023-09-29 15:50:00,3.31,3.31,3.3,3.31,2288.0,BVS +2023-09-29 15:48:00,3.305,3.305,3.305,3.305,795.0,BVS +2023-09-29 15:47:00,3.31,3.31,3.31,3.31,568.0,BVS +2023-09-29 15:46:00,3.31,3.31,3.305,3.305,400.0,BVS +2023-09-29 15:45:00,3.295,3.31,3.295,3.31,12444.0,BVS +2023-09-29 15:44:00,3.3,3.3,3.3,3.3,679.0,BVS +2023-09-29 15:36:00,3.3,3.3,3.3,3.3,336.0,BVS +2023-09-29 15:35:00,3.295,3.295,3.295,3.295,330.0,BVS +2023-09-29 15:34:00,3.295,3.295,3.295,3.295,152.0,BVS +2023-09-29 15:32:00,3.295,3.295,3.295,3.295,212.0,BVS +2023-09-29 15:31:00,3.295,3.295,3.295,3.295,106.0,BVS +2023-09-29 15:30:00,3.295,3.295,3.295,3.295,425.0,BVS +2023-09-29 15:29:00,3.3,3.3,3.3,3.3,150.0,BVS +2023-09-29 15:26:00,3.295,3.295,3.295,3.295,306.0,BVS +2023-09-29 15:25:00,3.295,3.295,3.295,3.295,100.0,BVS +2023-09-29 15:23:00,3.295,3.295,3.295,3.295,100.0,BVS +2023-09-29 15:22:00,3.295,3.295,3.295,3.295,106.0,BVS +2023-09-29 15:21:00,3.295,3.295,3.295,3.295,205.0,BVS +2023-09-29 15:20:00,3.298,3.298,3.298,3.298,250.0,BVS +2023-09-29 15:18:00,3.295,3.3,3.295,3.3,215.0,BVS +2023-09-29 15:16:00,3.3,3.3,3.3,3.3,113.0,BVS +2023-09-29 15:15:00,3.3,3.3,3.3,3.3,104.0,BVS +2023-09-29 15:14:00,3.3,3.3,3.3,3.3,220.0,BVS +2023-09-29 15:13:00,3.3,3.3,3.3,3.3,1329.0,BVS +2023-09-29 15:11:00,3.295,3.295,3.295,3.295,101.0,BVS +2023-09-29 15:10:00,3.295,3.295,3.295,3.295,301.0,BVS +2023-09-29 15:09:00,3.295,3.295,3.295,3.295,200.0,BVS +2023-09-29 15:08:00,3.295,3.295,3.295,3.295,100.0,BVS +2023-09-29 15:07:00,3.3,3.3,3.3,3.3,1959.0,BVS +2023-09-29 15:06:00,3.3,3.3,3.3,3.3,454.0,BVS +2023-09-29 15:05:00,3.3,3.3,3.3,3.3,1301.0,BVS +2023-09-29 15:04:00,3.295,3.295,3.295,3.295,600.0,BVS +2023-09-29 15:03:00,3.295,3.295,3.295,3.295,812.0,BVS +2023-09-29 15:01:00,3.291,3.291,3.291,3.291,233.0,BVS +2023-09-29 14:59:00,3.295,3.295,3.29,3.295,1886.0,BVS +2023-09-29 14:56:00,3.3,3.3,3.295,3.295,1109.0,BVS +2023-09-29 14:55:00,3.3,3.3,3.3,3.3,1905.0,BVS +2023-09-29 14:53:00,3.295,3.295,3.295,3.295,100.0,BVS +2023-09-29 14:51:00,3.295,3.295,3.295,3.295,100.0,BVS +2023-09-29 14:49:00,3.295,3.295,3.295,3.295,300.0,BVS +2023-09-29 14:48:00,3.295,3.295,3.295,3.295,200.0,BVS +2023-09-29 14:47:00,3.295,3.295,3.295,3.295,534.0,BVS +2023-09-29 14:46:00,3.295,3.295,3.295,3.295,457.0,BVS +2023-09-29 14:45:00,3.3,3.3,3.295,3.295,1907.0,BVS +2023-09-29 14:44:00,3.305,3.305,3.305,3.305,315.0,BVS +2023-09-29 14:43:00,3.3,3.3,3.3,3.3,351.0,BVS +2023-09-29 14:42:00,3.3,3.3,3.3,3.3,3543.0,BVS +2023-09-29 14:41:00,3.29,3.305,3.29,3.3,40048.0,BVS +2023-09-29 14:39:00,3.285,3.285,3.285,3.285,225.0,BVS +2023-09-29 14:38:00,3.285,3.285,3.285,3.285,200.0,BVS +2023-09-29 14:36:00,3.285,3.285,3.285,3.285,200.0,BVS +2023-09-29 14:34:00,3.285,3.29,3.28,3.29,627.0,BVS +2023-09-29 14:33:00,3.28,3.285,3.28,3.285,682.0,BVS +2023-09-29 14:32:00,3.28,3.28,3.28,3.28,606.0,BVS +2023-09-29 14:31:00,3.28,3.29,3.28,3.28,458.0,BVS +2023-09-29 14:30:00,3.28,3.29,3.28,3.29,1054.0,BVS +2023-09-29 14:29:00,3.28,3.29,3.28,3.29,1300.0,BVS +2023-09-29 14:28:00,3.28,3.28,3.28,3.28,3167.0,BVS +2023-09-29 14:27:00,3.301,3.301,3.28,3.28,22675.0,BVS +2023-09-29 14:24:00,3.31,3.31,3.3,3.3,300.0,BVS +2023-09-29 14:22:00,3.32,3.32,3.32,3.32,150.0,BVS +2023-09-29 14:21:00,3.31,3.31,3.31,3.31,101.0,BVS +2023-09-29 14:19:00,3.31,3.31,3.31,3.31,101.0,BVS +2023-09-29 14:18:00,3.3,3.3,3.3,3.3,103.0,BVS +2023-09-29 14:16:00,3.31,3.31,3.31,3.31,200.0,BVS +2023-09-29 14:15:00,3.315,3.315,3.31,3.31,200.0,BVS +2023-09-29 14:13:00,3.32,3.32,3.315,3.315,637.0,BVS +2023-09-29 14:12:00,3.32,3.32,3.32,3.32,153.0,BVS +2023-09-29 14:09:00,3.32,3.32,3.32,3.32,200.0,BVS +2023-09-29 14:08:00,3.31,3.32,3.31,3.32,2095.0,BVS +2023-09-29 14:07:00,3.3,3.3,3.29,3.3,5745.0,BVS +2023-09-29 14:06:00,3.3,3.3,3.3,3.3,132.0,BVS +2023-09-29 14:03:00,3.31,3.31,3.31,3.31,150.0,BVS +2023-09-29 14:02:00,3.3,3.3,3.3,3.3,120.0,BVS +2023-09-29 14:01:00,3.309,3.32,3.309,3.31,4578.0,BVS +2023-09-29 14:00:00,3.3,3.309,3.3,3.3,3447.0,BVS +2023-09-29 13:58:00,3.31,3.31,3.31,3.31,200.0,BVS +2023-09-29 13:53:00,3.3,3.31,3.3,3.31,1488.0,BVS +2023-09-29 13:52:00,3.29,3.295,3.29,3.295,444.0,BVS +2023-09-29 13:49:00,3.295,3.295,3.29,3.295,1765.0,BVS +2023-09-29 13:48:00,3.295,3.295,3.295,3.295,200.0,BVS +2023-09-29 13:45:00,3.295,3.3,3.29,3.3,2455.0,BVS +2023-09-29 13:44:00,3.295,3.295,3.295,3.295,200.0,BVS +2023-09-29 13:43:00,3.295,3.295,3.29,3.295,949.0,BVS +2023-09-29 13:42:00,3.289,3.3,3.289,3.3,898.0,BVS +2023-09-29 13:41:00,3.29,3.29,3.29,3.29,148.0,BVS +2023-09-29 13:40:00,3.28,3.29,3.28,3.29,401.0,BVS +2023-09-29 13:39:00,3.28,3.29,3.28,3.29,887.0,BVS +2023-09-29 13:36:00,3.255,3.28,3.25,3.27,6226.0,BVS +2023-09-29 13:35:00,3.255,3.26,3.255,3.26,800.0,BVS +2023-09-29 13:34:00,3.255,3.255,3.255,3.255,100.0,BVS +2023-09-29 13:33:00,3.255,3.26,3.255,3.26,332.0,BVS +2023-09-29 13:25:00,3.25,3.26,3.25,3.26,741.0,BVS +2023-09-29 13:20:00,3.25,3.25,3.25,3.25,107.0,BVS +2023-09-29 13:19:00,3.245,3.245,3.245,3.245,115.0,BVS +2023-09-29 13:14:00,3.245,3.25,3.245,3.25,848.0,BVS +2023-09-29 13:07:00,3.23,3.25,3.23,3.25,2321.0,BVS +2023-09-29 13:06:00,3.225,3.23,3.225,3.225,500.0,BVS +2023-09-29 13:05:00,3.225,3.225,3.225,3.225,213.0,BVS +2023-09-29 13:02:00,3.23,3.23,3.23,3.23,200.0,BVS +2023-09-29 13:01:00,3.23,3.23,3.23,3.23,100.0,BVS +2023-09-29 13:00:00,3.22,3.22,3.22,3.22,683.0,BVS +2023-09-29 12:59:00,3.215,3.215,3.215,3.215,100.0,BVS +2023-09-29 12:57:00,3.21,3.21,3.21,3.21,889.0,BVS +2023-09-29 12:56:00,3.205,3.205,3.205,3.205,373.0,BVS +2023-09-29 12:52:00,3.2,3.2,3.2,3.2,337.0,BVS +2023-09-29 12:49:00,3.2,3.2,3.2,3.2,379.0,BVS +2023-09-29 12:48:00,3.2,3.2,3.2,3.2,233.0,BVS +2023-09-29 12:47:00,3.21,3.21,3.21,3.21,200.0,BVS +2023-09-29 12:45:00,3.2,3.2,3.2,3.2,500.0,BVS +2023-09-29 12:43:00,3.2,3.2,3.2,3.2,200.0,BVS +2023-09-29 12:42:00,3.2,3.2,3.2,3.2,100.0,BVS +2023-09-29 12:41:00,3.21,3.21,3.21,3.21,3786.0,BVS +2023-09-29 12:40:00,3.2,3.2,3.2,3.2,1300.0,BVS +2023-09-29 12:35:00,3.2,3.2,3.2,3.2,205.0,BVS +2023-09-29 12:34:00,3.2,3.2,3.2,3.2,100.0,BVS +2023-09-29 12:33:00,3.2,3.2,3.2,3.2,308.0,BVS +2023-09-29 12:32:00,3.2,3.2,3.2,3.2,200.0,BVS +2023-09-29 12:30:00,3.18,3.2,3.18,3.2,1454.0,BVS +2023-09-29 12:17:00,3.185,3.185,3.185,3.185,200.0,BVS +2023-09-29 12:16:00,3.165,3.18,3.165,3.18,1753.0,BVS +2023-09-29 12:14:00,3.16,3.16,3.16,3.16,313.0,BVS +2023-09-29 12:13:00,3.16,3.16,3.16,3.16,100.0,BVS +2023-09-29 12:12:00,3.16,3.16,3.16,3.16,200.0,BVS +2023-09-29 12:11:00,3.16,3.17,3.16,3.17,513.0,BVS +2023-09-29 12:01:00,3.15,3.15,3.15,3.15,100.0,BVS +2023-09-29 12:00:00,3.15,3.15,3.15,3.15,671.0,BVS +2023-09-29 11:53:00,3.13,3.135,3.13,3.135,528.0,BVS +2023-09-29 11:49:00,3.135,3.135,3.135,3.135,201.0,BVS +2023-09-29 11:48:00,3.14,3.14,3.14,3.14,100.0,BVS +2023-09-29 11:47:00,3.13,3.13,3.13,3.13,110.0,BVS +2023-09-29 11:31:00,3.14,3.14,3.14,3.14,130.0,BVS +2023-09-29 11:30:00,3.13,3.13,3.13,3.13,130.0,BVS +2023-09-29 11:28:00,3.13,3.13,3.13,3.13,1634.0,BVS +2023-09-29 11:27:00,3.13,3.13,3.13,3.13,500.0,BVS +2023-09-29 11:26:00,3.13,3.13,3.13,3.13,100.0,BVS +2023-09-29 11:25:00,3.13,3.13,3.13,3.13,329.0,BVS +2023-09-29 11:19:00,3.12,3.12,3.12,3.12,243.0,BVS +2023-09-29 11:17:00,3.112,3.112,3.112,3.112,103.0,BVS +2023-09-29 11:15:00,3.11,3.11,3.11,3.11,758.0,BVS +2023-09-29 11:11:00,3.1,3.109,3.1,3.109,1167.0,BVS +2023-09-29 11:07:00,3.11,3.11,3.095,3.095,1593.0,BVS +2023-09-29 11:04:00,3.115,3.115,3.115,3.115,159.0,BVS +2023-09-29 10:57:00,3.11,3.11,3.11,3.11,100.0,BVS +2023-09-29 10:51:00,3.12,3.12,3.12,3.12,108.0,BVS +2023-09-29 10:49:00,3.12,3.12,3.12,3.12,278.0,BVS +2023-09-29 10:33:00,3.12,3.12,3.12,3.12,101.0,BVS +2023-09-29 10:32:00,3.11,3.11,3.11,3.11,371.0,BVS +2023-09-29 10:31:00,3.1,3.11,3.1,3.11,567.0,BVS +2023-09-29 10:27:00,3.09,3.09,3.09,3.09,101.0,BVS +2023-09-29 10:23:00,3.1,3.1,3.1,3.1,206.0,BVS +2023-09-29 10:18:00,3.08,3.09,3.08,3.09,924.0,BVS +2023-09-29 10:17:00,3.09,3.09,3.09,3.09,103.0,BVS +2023-09-29 10:16:00,3.08,3.09,3.08,3.09,866.0,BVS +2023-09-29 10:13:00,3.032,3.08,3.03,3.08,5698.0,BVS +2023-09-29 10:12:00,3.03,3.03,3.03,3.03,148.0,BVS +2023-09-29 10:02:00,3.06,3.06,3.06,3.06,101.0,BVS +2023-09-29 10:00:00,3.06,3.06,3.06,3.06,320.0,BVS +2023-09-29 09:59:00,3.05,3.06,3.05,3.06,1759.0,BVS +2023-09-29 09:57:00,3.05,3.05,3.05,3.05,103.0,BVS +2023-09-29 09:30:00,3.04,3.08,3.04,3.08,1375.0,BVS diff --git a/data/BV_2023_10_21.csv b/data/BV_2023_10_21.csv new file mode 100644 index 000000000..f140b12bc --- /dev/null +++ b/data/BV_2023_10_21.csv @@ -0,0 +1,2833 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,7.3,7.3,7.3,7.3,65163.0,BV +2023-10-20 18:30:00,7.3,7.3,7.3,7.3,65163.0,BV +2023-10-20 16:20:00,7.3,7.3,7.3,7.3,17.0,BV +2023-10-20 16:10:00,7.3,7.3,7.3,7.3,65163.0,BV +2023-10-20 16:04:00,7.3,7.3,7.3,7.3,56700.0,BV +2023-10-20 16:02:00,7.3,7.3,7.3,7.3,38552.0,BV +2023-10-20 16:01:00,7.3,7.3,7.3,7.3,618.0,BV +2023-10-20 16:00:00,7.295,7.3,7.295,7.3,131530.0,BV +2023-10-20 15:59:00,7.265,7.3,7.265,7.295,25684.0,BV +2023-10-20 15:58:00,7.265,7.27,7.265,7.27,3279.0,BV +2023-10-20 15:57:00,7.265,7.265,7.26,7.265,2853.0,BV +2023-10-20 15:56:00,7.265,7.265,7.26,7.26,6023.0,BV +2023-10-20 15:55:00,7.27,7.28,7.26,7.27,5722.0,BV +2023-10-20 15:54:00,7.27,7.275,7.27,7.275,3888.0,BV +2023-10-20 15:53:00,7.27,7.277,7.27,7.277,1792.0,BV +2023-10-20 15:52:00,7.27,7.275,7.27,7.27,1991.0,BV +2023-10-20 15:51:00,7.27,7.275,7.27,7.27,2317.0,BV +2023-10-20 15:50:00,7.285,7.285,7.27,7.27,4211.0,BV +2023-10-20 15:49:00,7.285,7.285,7.28,7.285,613.0,BV +2023-10-20 15:48:00,7.28,7.285,7.28,7.285,1403.0,BV +2023-10-20 15:47:00,7.275,7.275,7.275,7.275,315.0,BV +2023-10-20 15:46:00,7.28,7.28,7.28,7.28,234.0,BV +2023-10-20 15:45:00,7.265,7.28,7.265,7.28,1657.0,BV +2023-10-20 15:44:00,7.265,7.27,7.26,7.27,488.0,BV +2023-10-20 15:43:00,7.27,7.27,7.265,7.265,801.0,BV +2023-10-20 15:42:00,7.28,7.28,7.27,7.27,1458.0,BV +2023-10-20 15:41:00,7.275,7.275,7.27,7.27,2269.0,BV +2023-10-20 15:40:00,7.28,7.28,7.27,7.27,2330.0,BV +2023-10-20 15:39:00,7.28,7.285,7.28,7.28,2016.0,BV +2023-10-20 15:38:00,7.265,7.27,7.265,7.27,1722.0,BV +2023-10-20 15:37:00,7.265,7.265,7.265,7.265,206.0,BV +2023-10-20 15:36:00,7.295,7.295,7.26,7.26,11994.0,BV +2023-10-20 15:35:00,7.295,7.295,7.295,7.295,706.0,BV +2023-10-20 15:34:00,7.3,7.3,7.29,7.295,2153.0,BV +2023-10-20 15:33:00,7.3,7.3,7.3,7.3,518.0,BV +2023-10-20 15:32:00,7.315,7.315,7.31,7.31,2111.0,BV +2023-10-20 15:30:00,7.315,7.319,7.315,7.319,205.0,BV +2023-10-20 15:29:00,7.315,7.315,7.315,7.315,418.0,BV +2023-10-20 15:28:00,7.31,7.315,7.31,7.315,1021.0,BV +2023-10-20 15:27:00,7.3,7.305,7.3,7.305,955.0,BV +2023-10-20 15:26:00,7.3,7.3,7.29,7.29,1117.0,BV +2023-10-20 15:25:00,7.305,7.305,7.3,7.3,619.0,BV +2023-10-20 15:24:00,7.31,7.31,7.305,7.305,1022.0,BV +2023-10-20 15:23:00,7.315,7.315,7.315,7.315,452.0,BV +2023-10-20 15:22:00,7.315,7.315,7.315,7.315,221.0,BV +2023-10-20 15:21:00,7.32,7.32,7.315,7.315,569.0,BV +2023-10-20 15:20:00,7.32,7.327,7.32,7.32,3671.0,BV +2023-10-20 15:19:00,7.32,7.325,7.32,7.325,1188.0,BV +2023-10-20 15:18:00,7.335,7.335,7.33,7.33,770.0,BV +2023-10-20 15:17:00,7.329,7.33,7.329,7.33,764.0,BV +2023-10-20 15:15:00,7.33,7.33,7.33,7.33,220.0,BV +2023-10-20 15:14:00,7.33,7.33,7.33,7.33,115.0,BV +2023-10-20 15:13:00,7.325,7.325,7.325,7.325,300.0,BV +2023-10-20 15:12:00,7.32,7.325,7.32,7.325,785.0,BV +2023-10-20 15:11:00,7.31,7.31,7.31,7.31,100.0,BV +2023-10-20 15:10:00,7.315,7.32,7.315,7.32,303.0,BV +2023-10-20 15:09:00,7.31,7.315,7.31,7.315,411.0,BV +2023-10-20 15:07:00,7.34,7.34,7.32,7.32,4103.0,BV +2023-10-20 15:06:00,7.34,7.35,7.34,7.34,3460.0,BV +2023-10-20 15:05:00,7.335,7.335,7.335,7.335,274.0,BV +2023-10-20 15:04:00,7.335,7.335,7.335,7.335,223.0,BV +2023-10-20 15:02:00,7.34,7.345,7.339,7.339,663.0,BV +2023-10-20 15:01:00,7.335,7.34,7.335,7.34,920.0,BV +2023-10-20 15:00:00,7.336,7.34,7.335,7.335,1291.0,BV +2023-10-20 14:59:00,7.335,7.335,7.335,7.335,165.0,BV +2023-10-20 14:58:00,7.335,7.335,7.33,7.33,400.0,BV +2023-10-20 14:57:00,7.335,7.335,7.33,7.335,439.0,BV +2023-10-20 14:56:00,7.33,7.335,7.33,7.335,723.0,BV +2023-10-20 14:55:00,7.329,7.329,7.329,7.329,202.0,BV +2023-10-20 14:54:00,7.329,7.329,7.325,7.325,210.0,BV +2023-10-20 14:53:00,7.325,7.325,7.325,7.325,173.0,BV +2023-10-20 14:52:00,7.345,7.35,7.33,7.33,1844.0,BV +2023-10-20 14:51:00,7.34,7.345,7.34,7.345,1454.0,BV +2023-10-20 14:50:00,7.335,7.335,7.335,7.335,200.0,BV +2023-10-20 14:49:00,7.33,7.33,7.33,7.33,542.0,BV +2023-10-20 14:48:00,7.32,7.32,7.32,7.32,719.0,BV +2023-10-20 14:46:00,7.33,7.335,7.325,7.325,1063.0,BV +2023-10-20 14:45:00,7.335,7.335,7.335,7.335,385.0,BV +2023-10-20 14:44:00,7.33,7.33,7.33,7.33,293.0,BV +2023-10-20 14:43:00,7.325,7.325,7.325,7.325,184.0,BV +2023-10-20 14:42:00,7.335,7.335,7.33,7.33,526.0,BV +2023-10-20 14:41:00,7.335,7.335,7.335,7.335,301.0,BV +2023-10-20 14:38:00,7.335,7.335,7.335,7.335,100.0,BV +2023-10-20 14:37:00,7.345,7.345,7.34,7.34,2683.0,BV +2023-10-20 14:36:00,7.355,7.355,7.35,7.35,1028.0,BV +2023-10-20 14:35:00,7.35,7.355,7.35,7.355,709.0,BV +2023-10-20 14:34:00,7.34,7.35,7.34,7.35,801.0,BV +2023-10-20 14:32:00,7.335,7.335,7.335,7.335,109.0,BV +2023-10-20 14:31:00,7.335,7.335,7.335,7.335,413.0,BV +2023-10-20 14:30:00,7.325,7.325,7.325,7.325,213.0,BV +2023-10-20 14:29:00,7.34,7.34,7.33,7.33,1125.0,BV +2023-10-20 14:27:00,7.36,7.36,7.35,7.35,5289.0,BV +2023-10-20 14:26:00,7.35,7.35,7.35,7.35,417.0,BV +2023-10-20 14:25:00,7.325,7.34,7.325,7.34,2080.0,BV +2023-10-20 14:24:00,7.34,7.34,7.34,7.34,597.0,BV +2023-10-20 14:23:00,7.343,7.345,7.342,7.345,2087.0,BV +2023-10-20 14:22:00,7.34,7.345,7.34,7.345,2045.0,BV +2023-10-20 14:21:00,7.355,7.355,7.34,7.34,2196.0,BV +2023-10-20 14:20:00,7.343,7.355,7.342,7.355,3739.0,BV +2023-10-20 14:19:00,7.345,7.35,7.34,7.35,1324.0,BV +2023-10-20 14:17:00,7.35,7.35,7.35,7.35,586.0,BV +2023-10-20 14:16:00,7.363,7.365,7.36,7.36,764.0,BV +2023-10-20 14:14:00,7.365,7.37,7.365,7.37,309.0,BV +2023-10-20 14:13:00,7.365,7.365,7.365,7.365,426.0,BV +2023-10-20 14:12:00,7.365,7.365,7.365,7.365,359.0,BV +2023-10-20 14:11:00,7.365,7.365,7.365,7.365,250.0,BV +2023-10-20 14:10:00,7.395,7.395,7.37,7.375,3098.0,BV +2023-10-20 14:09:00,7.395,7.4,7.395,7.395,1168.0,BV +2023-10-20 14:08:00,7.395,7.395,7.395,7.395,143.0,BV +2023-10-20 14:07:00,7.385,7.39,7.385,7.39,935.0,BV +2023-10-20 14:06:00,7.385,7.385,7.38,7.385,447.0,BV +2023-10-20 14:05:00,7.39,7.4,7.39,7.395,1276.0,BV +2023-10-20 14:04:00,7.39,7.39,7.39,7.39,162.0,BV +2023-10-20 14:03:00,7.382,7.385,7.382,7.385,816.0,BV +2023-10-20 14:02:00,7.38,7.38,7.38,7.38,455.0,BV +2023-10-20 14:01:00,7.375,7.375,7.37,7.375,3105.0,BV +2023-10-20 14:00:00,7.365,7.37,7.365,7.37,692.0,BV +2023-10-20 13:59:00,7.36,7.365,7.36,7.365,760.0,BV +2023-10-20 13:56:00,7.355,7.355,7.355,7.355,116.0,BV +2023-10-20 13:54:00,7.36,7.36,7.355,7.36,416.0,BV +2023-10-20 13:53:00,7.415,7.43,7.36,7.365,20589.0,BV +2023-10-20 13:52:00,7.415,7.415,7.415,7.415,302.0,BV +2023-10-20 13:51:00,7.42,7.42,7.415,7.415,311.0,BV +2023-10-20 13:50:00,7.415,7.415,7.415,7.415,118.0,BV +2023-10-20 13:49:00,7.415,7.415,7.415,7.415,165.0,BV +2023-10-20 13:47:00,7.4,7.42,7.4,7.42,3898.0,BV +2023-10-20 13:46:00,7.395,7.395,7.395,7.395,625.0,BV +2023-10-20 13:45:00,7.41,7.41,7.395,7.395,3084.0,BV +2023-10-20 13:42:00,7.4,7.4,7.4,7.4,100.0,BV +2023-10-20 13:41:00,7.4,7.405,7.4,7.405,595.0,BV +2023-10-20 13:40:00,7.375,7.39,7.375,7.39,3117.0,BV +2023-10-20 13:39:00,7.375,7.375,7.375,7.375,488.0,BV +2023-10-20 13:38:00,7.375,7.375,7.375,7.375,156.0,BV +2023-10-20 13:37:00,7.375,7.375,7.375,7.375,250.0,BV +2023-10-20 13:36:00,7.37,7.375,7.37,7.375,512.0,BV +2023-10-20 13:35:00,7.375,7.375,7.365,7.365,2699.0,BV +2023-10-20 13:34:00,7.375,7.375,7.375,7.375,444.0,BV +2023-10-20 13:33:00,7.375,7.375,7.375,7.375,368.0,BV +2023-10-20 13:32:00,7.375,7.375,7.375,7.375,200.0,BV +2023-10-20 13:31:00,7.375,7.375,7.375,7.375,400.0,BV +2023-10-20 13:30:00,7.385,7.385,7.385,7.385,404.0,BV +2023-10-20 13:29:00,7.38,7.385,7.38,7.385,799.0,BV +2023-10-20 13:28:00,7.365,7.385,7.365,7.385,1595.0,BV +2023-10-20 13:27:00,7.365,7.365,7.365,7.365,450.0,BV +2023-10-20 13:26:00,7.365,7.38,7.365,7.375,2132.0,BV +2023-10-20 13:25:00,7.355,7.36,7.355,7.36,3207.0,BV +2023-10-20 13:24:00,7.34,7.36,7.34,7.36,1837.0,BV +2023-10-20 13:23:00,7.345,7.345,7.345,7.345,137.0,BV +2023-10-20 13:22:00,7.34,7.34,7.34,7.34,149.0,BV +2023-10-20 13:21:00,7.34,7.34,7.33,7.33,791.0,BV +2023-10-20 13:20:00,7.375,7.375,7.35,7.35,2812.0,BV +2023-10-20 13:19:00,7.37,7.375,7.37,7.375,943.0,BV +2023-10-20 13:18:00,7.365,7.37,7.365,7.37,602.0,BV +2023-10-20 13:17:00,7.37,7.37,7.37,7.37,345.0,BV +2023-10-20 13:16:00,7.33,7.35,7.33,7.35,2025.0,BV +2023-10-20 13:15:00,7.31,7.31,7.31,7.31,681.0,BV +2023-10-20 13:14:00,7.3,7.305,7.3,7.305,826.0,BV +2023-10-20 13:13:00,7.375,7.38,7.3,7.3,39010.0,BV +2023-10-20 13:10:00,7.37,7.37,7.37,7.37,108.0,BV +2023-10-20 13:09:00,7.375,7.38,7.375,7.38,388.0,BV +2023-10-20 13:08:00,7.375,7.375,7.375,7.375,104.0,BV +2023-10-20 13:07:00,7.375,7.375,7.375,7.375,119.0,BV +2023-10-20 13:03:00,7.375,7.375,7.375,7.375,104.0,BV +2023-10-20 13:01:00,7.35,7.36,7.35,7.36,2853.0,BV +2023-10-20 13:00:00,7.345,7.345,7.34,7.34,523.0,BV +2023-10-20 12:59:00,7.35,7.35,7.35,7.35,206.0,BV +2023-10-20 12:58:00,7.34,7.345,7.34,7.345,472.0,BV +2023-10-20 12:56:00,7.35,7.35,7.34,7.34,1742.0,BV +2023-10-20 12:55:00,7.36,7.36,7.36,7.36,100.0,BV +2023-10-20 12:54:00,7.355,7.355,7.355,7.355,214.0,BV +2023-10-20 12:52:00,7.355,7.355,7.355,7.355,502.0,BV +2023-10-20 12:51:00,7.35,7.35,7.35,7.35,343.0,BV +2023-10-20 12:49:00,7.33,7.33,7.33,7.33,353.0,BV +2023-10-20 12:48:00,7.32,7.34,7.32,7.335,5532.0,BV +2023-10-20 12:47:00,7.315,7.315,7.315,7.315,102.0,BV +2023-10-20 12:45:00,7.28,7.28,7.28,7.28,420.0,BV +2023-10-20 12:43:00,7.28,7.28,7.28,7.28,104.0,BV +2023-10-20 12:42:00,7.265,7.28,7.265,7.28,879.0,BV +2023-10-20 12:39:00,7.27,7.27,7.27,7.27,102.0,BV +2023-10-20 12:37:00,7.27,7.27,7.265,7.265,434.0,BV +2023-10-20 12:36:00,7.26,7.26,7.26,7.26,922.0,BV +2023-10-20 12:32:00,7.26,7.26,7.26,7.26,107.0,BV +2023-10-20 12:28:00,7.25,7.255,7.25,7.255,834.0,BV +2023-10-20 12:27:00,7.245,7.245,7.245,7.245,169.0,BV +2023-10-20 12:25:00,7.225,7.24,7.225,7.24,3788.0,BV +2023-10-20 12:24:00,7.225,7.225,7.225,7.225,709.0,BV +2023-10-20 12:23:00,7.23,7.23,7.225,7.23,858.0,BV +2023-10-20 12:22:00,7.23,7.23,7.22,7.23,2890.0,BV +2023-10-20 12:21:00,7.235,7.235,7.23,7.23,6249.0,BV +2023-10-20 12:19:00,7.225,7.23,7.225,7.23,1534.0,BV +2023-10-20 12:18:00,7.225,7.225,7.225,7.225,310.0,BV +2023-10-20 12:15:00,7.225,7.225,7.225,7.225,105.0,BV +2023-10-20 12:14:00,7.225,7.225,7.225,7.225,167.0,BV +2023-10-20 12:09:00,7.225,7.225,7.225,7.225,188.0,BV +2023-10-20 12:07:00,7.23,7.23,7.23,7.23,405.0,BV +2023-10-20 12:03:00,7.24,7.24,7.24,7.24,117.0,BV +2023-10-20 12:02:00,7.24,7.24,7.24,7.24,755.0,BV +2023-10-20 12:01:00,7.24,7.24,7.24,7.24,220.0,BV +2023-10-20 11:59:00,7.25,7.25,7.25,7.25,119.0,BV +2023-10-20 11:58:00,7.25,7.25,7.25,7.25,340.0,BV +2023-10-20 11:55:00,7.25,7.25,7.25,7.25,510.0,BV +2023-10-20 11:51:00,7.26,7.26,7.26,7.26,313.0,BV +2023-10-20 11:50:00,7.26,7.26,7.26,7.26,296.0,BV +2023-10-20 11:49:00,7.26,7.26,7.26,7.26,739.0,BV +2023-10-20 11:48:00,7.26,7.26,7.26,7.26,691.0,BV +2023-10-20 11:45:00,7.21,7.24,7.21,7.24,2152.0,BV +2023-10-20 11:41:00,7.215,7.215,7.21,7.21,2720.0,BV +2023-10-20 11:39:00,7.215,7.215,7.215,7.215,344.0,BV +2023-10-20 11:38:00,7.21,7.21,7.21,7.21,255.0,BV +2023-10-20 11:37:00,7.215,7.215,7.215,7.215,201.0,BV +2023-10-20 11:35:00,7.215,7.215,7.215,7.215,256.0,BV +2023-10-20 11:33:00,7.22,7.22,7.215,7.215,303.0,BV +2023-10-20 11:30:00,7.22,7.22,7.22,7.22,412.0,BV +2023-10-20 11:29:00,7.225,7.23,7.225,7.23,327.0,BV +2023-10-20 11:28:00,7.23,7.23,7.225,7.225,319.0,BV +2023-10-20 11:27:00,7.225,7.225,7.225,7.225,159.0,BV +2023-10-20 11:23:00,7.225,7.225,7.225,7.225,145.0,BV +2023-10-20 11:22:00,7.23,7.23,7.23,7.23,403.0,BV +2023-10-20 11:19:00,7.25,7.25,7.25,7.25,366.0,BV +2023-10-20 11:18:00,7.26,7.26,7.26,7.26,491.0,BV +2023-10-20 11:16:00,7.25,7.25,7.245,7.25,2303.0,BV +2023-10-20 11:13:00,7.255,7.255,7.255,7.255,112.0,BV +2023-10-20 11:12:00,7.26,7.26,7.26,7.26,547.0,BV +2023-10-20 11:11:00,7.27,7.27,7.265,7.265,345.0,BV +2023-10-20 11:10:00,7.27,7.27,7.27,7.27,622.0,BV +2023-10-20 11:08:00,7.28,7.28,7.28,7.28,374.0,BV +2023-10-20 11:05:00,7.28,7.29,7.28,7.29,1300.0,BV +2023-10-20 11:03:00,7.28,7.28,7.28,7.28,353.0,BV +2023-10-20 11:00:00,7.28,7.28,7.28,7.28,503.0,BV +2023-10-20 10:59:00,7.25,7.27,7.25,7.27,2143.0,BV +2023-10-20 10:57:00,7.245,7.25,7.24,7.245,10403.0,BV +2023-10-20 10:56:00,7.25,7.25,7.25,7.25,358.0,BV +2023-10-20 10:55:00,7.25,7.255,7.25,7.255,755.0,BV +2023-10-20 10:53:00,7.265,7.265,7.26,7.26,1259.0,BV +2023-10-20 10:52:00,7.26,7.26,7.26,7.26,294.0,BV +2023-10-20 10:51:00,7.263,7.263,7.255,7.255,1886.0,BV +2023-10-20 10:49:00,7.26,7.265,7.26,7.265,658.0,BV +2023-10-20 10:48:00,7.26,7.26,7.255,7.255,516.0,BV +2023-10-20 10:46:00,7.25,7.25,7.25,7.25,533.0,BV +2023-10-20 10:45:00,7.24,7.245,7.24,7.24,313.0,BV +2023-10-20 10:44:00,7.25,7.25,7.25,7.25,693.0,BV +2023-10-20 10:43:00,7.255,7.255,7.255,7.255,102.0,BV +2023-10-20 10:39:00,7.26,7.27,7.25,7.26,12225.0,BV +2023-10-20 10:36:00,7.27,7.27,7.27,7.27,573.0,BV +2023-10-20 10:34:00,7.27,7.27,7.27,7.27,826.0,BV +2023-10-20 10:33:00,7.27,7.27,7.27,7.27,398.0,BV +2023-10-20 10:32:00,7.265,7.265,7.265,7.265,326.0,BV +2023-10-20 10:27:00,7.27,7.27,7.27,7.27,106.0,BV +2023-10-20 10:26:00,7.28,7.28,7.275,7.275,447.0,BV +2023-10-20 10:25:00,7.29,7.29,7.29,7.29,238.0,BV +2023-10-20 10:23:00,7.295,7.3,7.295,7.3,2062.0,BV +2023-10-20 10:21:00,7.3,7.3,7.3,7.3,343.0,BV +2023-10-20 10:18:00,7.31,7.31,7.31,7.31,389.0,BV +2023-10-20 10:17:00,7.31,7.31,7.31,7.31,257.0,BV +2023-10-20 10:16:00,7.315,7.315,7.315,7.315,106.0,BV +2023-10-20 10:15:00,7.29,7.31,7.29,7.31,11053.0,BV +2023-10-20 10:14:00,7.3,7.3,7.29,7.29,427.0,BV +2023-10-20 10:13:00,7.305,7.305,7.305,7.305,100.0,BV +2023-10-20 10:12:00,7.3,7.31,7.3,7.31,1139.0,BV +2023-10-20 10:11:00,7.3,7.3,7.3,7.3,528.0,BV +2023-10-20 10:10:00,7.315,7.315,7.315,7.315,100.0,BV +2023-10-20 10:09:00,7.315,7.315,7.315,7.315,100.0,BV +2023-10-20 10:08:00,7.315,7.315,7.315,7.315,107.0,BV +2023-10-20 10:05:00,7.35,7.35,7.345,7.345,200.0,BV +2023-10-20 10:02:00,7.37,7.37,7.36,7.36,10501.0,BV +2023-10-20 10:00:00,7.37,7.37,7.36,7.365,541.0,BV +2023-10-20 09:59:00,7.37,7.375,7.37,7.37,337.0,BV +2023-10-20 09:55:00,7.38,7.38,7.38,7.38,238.0,BV +2023-10-20 09:54:00,7.38,7.38,7.38,7.38,243.0,BV +2023-10-20 09:52:00,7.41,7.41,7.41,7.41,562.0,BV +2023-10-20 09:51:00,7.4,7.4,7.4,7.4,918.0,BV +2023-10-20 09:50:00,7.4,7.4,7.4,7.4,222.0,BV +2023-10-20 09:49:00,7.39,7.4,7.39,7.4,1152.0,BV +2023-10-20 09:48:00,7.41,7.41,7.39,7.39,1298.0,BV +2023-10-20 09:47:00,7.39,7.4,7.39,7.4,1163.0,BV +2023-10-20 09:44:00,7.36,7.385,7.36,7.385,1886.0,BV +2023-10-20 09:41:00,7.36,7.37,7.36,7.37,1061.0,BV +2023-10-20 09:39:00,7.36,7.36,7.35,7.35,501.0,BV +2023-10-20 09:38:00,7.37,7.37,7.37,7.37,458.0,BV +2023-10-20 09:37:00,7.38,7.38,7.38,7.38,356.0,BV +2023-10-20 09:36:00,7.39,7.39,7.39,7.39,896.0,BV +2023-10-20 09:35:00,7.39,7.39,7.38,7.38,911.0,BV +2023-10-20 09:34:00,7.4,7.4,7.4,7.4,205.0,BV +2023-10-20 09:33:00,7.42,7.42,7.42,7.42,271.0,BV +2023-10-20 09:32:00,7.35,7.43,7.35,7.43,1829.0,BV +2023-10-20 09:30:00,7.37,7.37,7.37,7.37,16190.0,BV +2023-10-19 19:00:00,7.33,7.33,7.33,7.33,35791.0,BV +2023-10-19 18:30:00,7.33,7.33,7.33,7.33,35791.0,BV +2023-10-19 16:31:00,7.33,7.33,7.33,7.33,256.0,BV +2023-10-19 16:20:00,7.33,7.33,7.33,7.33,1.0,BV +2023-10-19 16:10:00,7.33,7.33,7.33,7.33,35791.0,BV +2023-10-19 16:02:00,7.33,7.33,7.33,7.33,2369.0,BV +2023-10-19 16:01:00,7.33,7.33,7.33,7.33,1540.0,BV +2023-10-19 16:00:00,7.335,7.335,7.33,7.33,74084.0,BV +2023-10-19 15:59:00,7.33,7.34,7.33,7.335,9722.0,BV +2023-10-19 15:58:00,7.33,7.335,7.33,7.33,2977.0,BV +2023-10-19 15:57:00,7.34,7.34,7.33,7.33,2630.0,BV +2023-10-19 15:56:00,7.335,7.345,7.335,7.335,4295.0,BV +2023-10-19 15:55:00,7.33,7.335,7.33,7.33,3757.0,BV +2023-10-19 15:54:00,7.335,7.335,7.33,7.33,3550.0,BV +2023-10-19 15:53:00,7.335,7.335,7.335,7.335,1012.0,BV +2023-10-19 15:52:00,7.35,7.351,7.33,7.33,4139.0,BV +2023-10-19 15:51:00,7.355,7.355,7.355,7.355,498.0,BV +2023-10-19 15:50:00,7.35,7.355,7.35,7.35,668.0,BV +2023-10-19 15:48:00,7.355,7.36,7.355,7.36,1015.0,BV +2023-10-19 15:47:00,7.355,7.355,7.355,7.355,386.0,BV +2023-10-19 15:45:00,7.36,7.36,7.36,7.36,899.0,BV +2023-10-19 15:44:00,7.365,7.365,7.365,7.365,432.0,BV +2023-10-19 15:43:00,7.365,7.365,7.365,7.365,680.0,BV +2023-10-19 15:41:00,7.36,7.36,7.36,7.36,633.0,BV +2023-10-19 15:39:00,7.375,7.375,7.37,7.37,1327.0,BV +2023-10-19 15:35:00,7.38,7.38,7.38,7.38,149.0,BV +2023-10-19 15:34:00,7.37,7.375,7.37,7.375,2591.0,BV +2023-10-19 15:32:00,7.375,7.375,7.375,7.375,148.0,BV +2023-10-19 15:31:00,7.38,7.38,7.38,7.38,1016.0,BV +2023-10-19 15:30:00,7.375,7.38,7.37,7.375,2885.0,BV +2023-10-19 15:28:00,7.375,7.375,7.37,7.37,289.0,BV +2023-10-19 15:27:00,7.374,7.374,7.374,7.374,426.0,BV +2023-10-19 15:26:00,7.38,7.38,7.37,7.37,1598.0,BV +2023-10-19 15:25:00,7.385,7.385,7.385,7.385,147.0,BV +2023-10-19 15:24:00,7.387,7.387,7.387,7.387,108.0,BV +2023-10-19 15:22:00,7.38,7.38,7.375,7.38,1664.0,BV +2023-10-19 15:21:00,7.381,7.387,7.38,7.387,630.0,BV +2023-10-19 15:18:00,7.385,7.385,7.385,7.385,144.0,BV +2023-10-19 15:14:00,7.39,7.39,7.39,7.39,535.0,BV +2023-10-19 15:11:00,7.4,7.4,7.4,7.4,1655.0,BV +2023-10-19 15:10:00,7.4,7.4,7.4,7.4,558.0,BV +2023-10-19 15:09:00,7.41,7.41,7.405,7.405,840.0,BV +2023-10-19 15:07:00,7.41,7.41,7.41,7.41,309.0,BV +2023-10-19 15:06:00,7.41,7.41,7.41,7.41,141.0,BV +2023-10-19 15:02:00,7.41,7.41,7.41,7.41,102.0,BV +2023-10-19 14:57:00,7.41,7.415,7.41,7.415,1891.0,BV +2023-10-19 14:56:00,7.405,7.405,7.405,7.405,257.0,BV +2023-10-19 14:55:00,7.42,7.42,7.41,7.41,725.0,BV +2023-10-19 14:54:00,7.42,7.42,7.42,7.42,205.0,BV +2023-10-19 14:48:00,7.43,7.43,7.43,7.43,447.0,BV +2023-10-19 14:47:00,7.43,7.435,7.43,7.435,282.0,BV +2023-10-19 14:45:00,7.43,7.435,7.43,7.435,391.0,BV +2023-10-19 14:44:00,7.44,7.44,7.44,7.44,343.0,BV +2023-10-19 14:40:00,7.44,7.45,7.44,7.45,1403.0,BV +2023-10-19 14:38:00,7.449,7.449,7.449,7.449,187.0,BV +2023-10-19 14:35:00,7.451,7.451,7.45,7.45,890.0,BV +2023-10-19 14:32:00,7.46,7.46,7.46,7.46,294.0,BV +2023-10-19 14:31:00,7.465,7.465,7.465,7.465,220.0,BV +2023-10-19 14:30:00,7.47,7.47,7.465,7.465,994.0,BV +2023-10-19 14:29:00,7.48,7.48,7.48,7.48,229.0,BV +2023-10-19 14:28:00,7.5,7.5,7.49,7.49,1290.0,BV +2023-10-19 14:26:00,7.5,7.51,7.5,7.505,2678.0,BV +2023-10-19 14:25:00,7.485,7.49,7.485,7.49,2238.0,BV +2023-10-19 14:22:00,7.495,7.495,7.48,7.48,1153.0,BV +2023-10-19 14:20:00,7.495,7.495,7.495,7.495,111.0,BV +2023-10-19 14:18:00,7.495,7.495,7.495,7.495,115.0,BV +2023-10-19 14:16:00,7.495,7.495,7.495,7.495,201.0,BV +2023-10-19 14:15:00,7.495,7.495,7.495,7.495,123.0,BV +2023-10-19 14:13:00,7.5,7.505,7.5,7.5,1197.0,BV +2023-10-19 14:12:00,7.5,7.5,7.5,7.5,993.0,BV +2023-10-19 14:11:00,7.5,7.5,7.495,7.495,1063.0,BV +2023-10-19 13:58:00,7.505,7.505,7.505,7.505,273.0,BV +2023-10-19 13:57:00,7.505,7.505,7.505,7.505,703.0,BV +2023-10-19 13:56:00,7.51,7.51,7.51,7.51,200.0,BV +2023-10-19 13:55:00,7.51,7.515,7.51,7.515,318.0,BV +2023-10-19 13:53:00,7.52,7.52,7.52,7.52,526.0,BV +2023-10-19 13:52:00,7.52,7.52,7.52,7.52,330.0,BV +2023-10-19 13:51:00,7.54,7.54,7.54,7.54,496.0,BV +2023-10-19 13:49:00,7.55,7.55,7.55,7.55,233.0,BV +2023-10-19 13:48:00,7.55,7.55,7.55,7.55,101.0,BV +2023-10-19 13:46:00,7.555,7.555,7.555,7.555,121.0,BV +2023-10-19 13:45:00,7.56,7.56,7.56,7.56,191.0,BV +2023-10-19 13:44:00,7.55,7.55,7.55,7.55,257.0,BV +2023-10-19 13:43:00,7.55,7.55,7.55,7.55,1629.0,BV +2023-10-19 13:39:00,7.551,7.551,7.551,7.551,232.0,BV +2023-10-19 13:37:00,7.55,7.555,7.55,7.555,2162.0,BV +2023-10-19 13:35:00,7.55,7.551,7.55,7.55,1095.0,BV +2023-10-19 13:32:00,7.56,7.56,7.56,7.56,1057.0,BV +2023-10-19 13:31:00,7.56,7.565,7.56,7.565,800.0,BV +2023-10-19 13:23:00,7.56,7.56,7.56,7.56,108.0,BV +2023-10-19 13:22:00,7.57,7.57,7.57,7.57,457.0,BV +2023-10-19 13:17:00,7.58,7.58,7.58,7.58,133.0,BV +2023-10-19 13:16:00,7.57,7.57,7.57,7.57,519.0,BV +2023-10-19 13:15:00,7.57,7.57,7.57,7.57,426.0,BV +2023-10-19 13:11:00,7.58,7.58,7.58,7.58,442.0,BV +2023-10-19 13:06:00,7.58,7.58,7.58,7.58,497.0,BV +2023-10-19 13:04:00,7.58,7.58,7.58,7.58,634.0,BV +2023-10-19 13:01:00,7.58,7.58,7.58,7.58,1293.0,BV +2023-10-19 12:58:00,7.571,7.571,7.571,7.571,101.0,BV +2023-10-19 12:57:00,7.575,7.575,7.575,7.575,110.0,BV +2023-10-19 12:55:00,7.57,7.57,7.57,7.57,150.0,BV +2023-10-19 12:53:00,7.56,7.57,7.56,7.57,413.0,BV +2023-10-19 12:49:00,7.55,7.55,7.55,7.55,199.0,BV +2023-10-19 12:47:00,7.55,7.55,7.55,7.55,496.0,BV +2023-10-19 12:46:00,7.54,7.54,7.54,7.54,644.0,BV +2023-10-19 12:42:00,7.54,7.545,7.54,7.545,829.0,BV +2023-10-19 12:40:00,7.53,7.53,7.53,7.53,775.0,BV +2023-10-19 12:37:00,7.53,7.53,7.53,7.53,687.0,BV +2023-10-19 12:36:00,7.53,7.53,7.53,7.53,1611.0,BV +2023-10-19 12:34:00,7.55,7.55,7.55,7.55,2484.0,BV +2023-10-19 12:33:00,7.557,7.557,7.557,7.557,100.0,BV +2023-10-19 12:32:00,7.555,7.555,7.555,7.555,244.0,BV +2023-10-19 12:29:00,7.56,7.56,7.56,7.56,170.0,BV +2023-10-19 12:27:00,7.56,7.56,7.56,7.56,109.0,BV +2023-10-19 12:25:00,7.58,7.58,7.58,7.58,215.0,BV +2023-10-19 12:24:00,7.585,7.585,7.585,7.585,432.0,BV +2023-10-19 12:23:00,7.6,7.6,7.6,7.6,137.0,BV +2023-10-19 12:21:00,7.6,7.605,7.6,7.6,600.0,BV +2023-10-19 12:18:00,7.59,7.59,7.58,7.59,877.0,BV +2023-10-19 12:13:00,7.58,7.58,7.58,7.58,532.0,BV +2023-10-19 12:11:00,7.59,7.59,7.59,7.59,502.0,BV +2023-10-19 12:09:00,7.59,7.59,7.59,7.59,614.0,BV +2023-10-19 12:05:00,7.59,7.59,7.59,7.59,130.0,BV +2023-10-19 12:04:00,7.6,7.6,7.6,7.6,433.0,BV +2023-10-19 12:02:00,7.59,7.6,7.59,7.6,490.0,BV +2023-10-19 12:01:00,7.57,7.57,7.57,7.57,614.0,BV +2023-10-19 11:56:00,7.57,7.57,7.57,7.57,391.0,BV +2023-10-19 11:53:00,7.58,7.58,7.58,7.58,931.0,BV +2023-10-19 11:51:00,7.59,7.59,7.59,7.59,488.0,BV +2023-10-19 11:50:00,7.6,7.6,7.6,7.6,107.0,BV +2023-10-19 11:48:00,7.59,7.6,7.59,7.6,968.0,BV +2023-10-19 11:47:00,7.59,7.59,7.59,7.59,104.0,BV +2023-10-19 11:40:00,7.58,7.58,7.58,7.58,394.0,BV +2023-10-19 11:35:00,7.57,7.57,7.57,7.57,604.0,BV +2023-10-19 11:33:00,7.56,7.56,7.56,7.56,314.0,BV +2023-10-19 11:27:00,7.55,7.55,7.55,7.55,796.0,BV +2023-10-19 11:24:00,7.54,7.54,7.54,7.54,721.0,BV +2023-10-19 11:21:00,7.53,7.53,7.53,7.53,1059.0,BV +2023-10-19 11:19:00,7.535,7.535,7.535,7.535,126.0,BV +2023-10-19 11:15:00,7.535,7.535,7.535,7.535,139.0,BV +2023-10-19 11:08:00,7.535,7.535,7.535,7.535,118.0,BV +2023-10-19 11:02:00,7.535,7.535,7.535,7.535,348.0,BV +2023-10-19 11:01:00,7.534,7.534,7.534,7.534,1104.0,BV +2023-10-19 10:59:00,7.54,7.54,7.54,7.54,141.0,BV +2023-10-19 10:56:00,7.535,7.535,7.535,7.535,323.0,BV +2023-10-19 10:52:00,7.54,7.54,7.54,7.54,1446.0,BV +2023-10-19 10:51:00,7.545,7.545,7.545,7.545,147.0,BV +2023-10-19 10:45:00,7.55,7.55,7.55,7.55,1296.0,BV +2023-10-19 10:44:00,7.56,7.56,7.56,7.56,103.0,BV +2023-10-19 10:37:00,7.56,7.56,7.56,7.56,186.0,BV +2023-10-19 10:36:00,7.55,7.55,7.55,7.55,1040.0,BV +2023-10-19 10:35:00,7.55,7.55,7.55,7.55,124.0,BV +2023-10-19 10:32:00,7.55,7.55,7.55,7.55,199.0,BV +2023-10-19 10:30:00,7.55,7.55,7.545,7.545,737.0,BV +2023-10-19 10:29:00,7.55,7.55,7.55,7.55,792.0,BV +2023-10-19 10:26:00,7.56,7.56,7.56,7.56,334.0,BV +2023-10-19 10:25:00,7.57,7.57,7.57,7.57,333.0,BV +2023-10-19 10:24:00,7.57,7.57,7.57,7.57,259.0,BV +2023-10-19 10:21:00,7.555,7.555,7.555,7.555,248.0,BV +2023-10-19 10:20:00,7.55,7.55,7.55,7.55,1389.0,BV +2023-10-19 10:15:00,7.56,7.56,7.545,7.545,1141.0,BV +2023-10-19 10:14:00,7.55,7.55,7.55,7.55,282.0,BV +2023-10-19 10:12:00,7.55,7.55,7.55,7.55,285.0,BV +2023-10-19 10:11:00,7.54,7.54,7.54,7.54,1450.0,BV +2023-10-19 10:07:00,7.54,7.54,7.54,7.54,316.0,BV +2023-10-19 10:06:00,7.535,7.535,7.535,7.535,106.0,BV +2023-10-19 10:04:00,7.53,7.53,7.53,7.53,309.0,BV +2023-10-19 10:03:00,7.525,7.525,7.525,7.525,183.0,BV +2023-10-19 10:00:00,7.525,7.525,7.52,7.52,1024.0,BV +2023-10-19 09:58:00,7.54,7.54,7.53,7.53,437.0,BV +2023-10-19 09:56:00,7.54,7.54,7.54,7.54,1089.0,BV +2023-10-19 09:55:00,7.54,7.54,7.54,7.54,1118.0,BV +2023-10-19 09:52:00,7.55,7.555,7.55,7.555,1372.0,BV +2023-10-19 09:50:00,7.56,7.56,7.56,7.56,152.0,BV +2023-10-19 09:47:00,7.57,7.57,7.57,7.57,845.0,BV +2023-10-19 09:46:00,7.57,7.57,7.57,7.57,402.0,BV +2023-10-19 09:45:00,7.57,7.57,7.57,7.57,225.0,BV +2023-10-19 09:44:00,7.56,7.56,7.555,7.555,648.0,BV +2023-10-19 09:43:00,7.56,7.56,7.56,7.56,153.0,BV +2023-10-19 09:41:00,7.57,7.57,7.57,7.57,222.0,BV +2023-10-19 09:39:00,7.57,7.57,7.57,7.57,316.0,BV +2023-10-19 09:35:00,7.59,7.59,7.565,7.57,879.0,BV +2023-10-19 09:32:00,7.61,7.63,7.585,7.585,1244.0,BV +2023-10-19 09:31:00,7.6,7.6,7.6,7.6,740.0,BV +2023-10-19 09:30:00,7.58,7.61,7.555,7.555,1966.0,BV +2023-10-18 19:00:00,7.66,7.66,7.66,7.66,27125.0,BV +2023-10-18 18:30:00,7.66,7.66,7.66,7.66,27125.0,BV +2023-10-18 16:45:00,7.66,7.66,7.66,7.66,2674.0,BV +2023-10-18 16:10:00,7.66,7.66,7.66,7.66,27125.0,BV +2023-10-18 16:02:00,7.66,7.66,7.66,7.66,1540.0,BV +2023-10-18 16:01:00,7.66,7.66,7.66,7.66,11572.0,BV +2023-10-18 16:00:00,7.67,7.67,7.66,7.66,62946.0,BV +2023-10-18 15:59:00,7.66,7.67,7.65,7.67,4582.0,BV +2023-10-18 15:58:00,7.65,7.66,7.65,7.66,2949.0,BV +2023-10-18 15:57:00,7.65,7.66,7.65,7.66,13222.0,BV +2023-10-18 15:56:00,7.65,7.65,7.65,7.65,1673.0,BV +2023-10-18 15:55:00,7.65,7.65,7.65,7.65,1014.0,BV +2023-10-18 15:54:00,7.65,7.65,7.65,7.65,1478.0,BV +2023-10-18 15:53:00,7.65,7.65,7.65,7.65,1110.0,BV +2023-10-18 15:52:00,7.65,7.65,7.645,7.645,2716.0,BV +2023-10-18 15:51:00,7.65,7.65,7.65,7.65,368.0,BV +2023-10-18 15:50:00,7.63,7.65,7.63,7.65,6993.0,BV +2023-10-18 15:49:00,7.64,7.64,7.625,7.63,3575.0,BV +2023-10-18 15:48:00,7.64,7.645,7.64,7.645,406.0,BV +2023-10-18 15:47:00,7.645,7.645,7.64,7.64,1208.0,BV +2023-10-18 15:46:00,7.645,7.645,7.645,7.645,309.0,BV +2023-10-18 15:45:00,7.65,7.65,7.645,7.65,2683.0,BV +2023-10-18 15:44:00,7.65,7.65,7.65,7.65,372.0,BV +2023-10-18 15:41:00,7.65,7.65,7.65,7.65,105.0,BV +2023-10-18 15:40:00,7.65,7.65,7.65,7.65,200.0,BV +2023-10-18 15:39:00,7.65,7.65,7.65,7.65,713.0,BV +2023-10-18 15:35:00,7.65,7.655,7.65,7.655,447.0,BV +2023-10-18 15:32:00,7.65,7.655,7.65,7.655,409.0,BV +2023-10-18 15:31:00,7.65,7.65,7.65,7.65,664.0,BV +2023-10-18 15:30:00,7.65,7.65,7.65,7.65,1553.0,BV +2023-10-18 15:29:00,7.641,7.65,7.641,7.645,520.0,BV +2023-10-18 15:28:00,7.645,7.65,7.645,7.645,706.0,BV +2023-10-18 15:27:00,7.65,7.65,7.65,7.65,223.0,BV +2023-10-18 15:26:00,7.65,7.65,7.645,7.65,2649.0,BV +2023-10-18 15:25:00,7.65,7.65,7.645,7.65,2483.0,BV +2023-10-18 15:24:00,7.65,7.65,7.65,7.65,398.0,BV +2023-10-18 15:23:00,7.655,7.655,7.655,7.655,219.0,BV +2023-10-18 15:20:00,7.65,7.65,7.65,7.65,462.0,BV +2023-10-18 15:18:00,7.65,7.65,7.65,7.65,507.0,BV +2023-10-18 15:17:00,7.655,7.655,7.655,7.655,303.0,BV +2023-10-18 15:16:00,7.65,7.65,7.65,7.65,183.0,BV +2023-10-18 15:14:00,7.655,7.655,7.655,7.655,426.0,BV +2023-10-18 15:11:00,7.65,7.65,7.65,7.65,101.0,BV +2023-10-18 15:10:00,7.65,7.65,7.65,7.65,135.0,BV +2023-10-18 15:07:00,7.65,7.655,7.65,7.655,2905.0,BV +2023-10-18 15:01:00,7.66,7.66,7.66,7.66,504.0,BV +2023-10-18 14:58:00,7.665,7.665,7.665,7.665,136.0,BV +2023-10-18 14:51:00,7.67,7.67,7.665,7.665,1046.0,BV +2023-10-18 14:46:00,7.675,7.675,7.675,7.675,110.0,BV +2023-10-18 14:39:00,7.68,7.68,7.68,7.68,1096.0,BV +2023-10-18 14:36:00,7.68,7.68,7.68,7.68,246.0,BV +2023-10-18 14:26:00,7.68,7.685,7.68,7.685,2571.0,BV +2023-10-18 14:21:00,7.672,7.672,7.672,7.672,100.0,BV +2023-10-18 14:19:00,7.675,7.675,7.675,7.675,100.0,BV +2023-10-18 14:15:00,7.68,7.68,7.68,7.68,1218.0,BV +2023-10-18 14:08:00,7.67,7.686,7.67,7.686,948.0,BV +2023-10-18 14:05:00,7.66,7.66,7.66,7.66,100.0,BV +2023-10-18 14:02:00,7.67,7.67,7.67,7.67,704.0,BV +2023-10-18 13:59:00,7.67,7.675,7.67,7.67,1187.0,BV +2023-10-18 13:51:00,7.662,7.662,7.662,7.662,102.0,BV +2023-10-18 13:42:00,7.66,7.665,7.66,7.665,220.0,BV +2023-10-18 13:36:00,7.665,7.665,7.665,7.665,305.0,BV +2023-10-18 13:34:00,7.665,7.665,7.665,7.665,193.0,BV +2023-10-18 13:33:00,7.66,7.66,7.66,7.66,100.0,BV +2023-10-18 13:27:00,7.67,7.67,7.67,7.67,277.0,BV +2023-10-18 13:21:00,7.68,7.68,7.68,7.68,589.0,BV +2023-10-18 13:10:00,7.685,7.685,7.685,7.685,108.0,BV +2023-10-18 13:04:00,7.685,7.69,7.685,7.69,664.0,BV +2023-10-18 13:02:00,7.69,7.695,7.69,7.69,898.0,BV +2023-10-18 13:01:00,7.67,7.68,7.67,7.68,2526.0,BV +2023-10-18 13:00:00,7.665,7.665,7.665,7.665,231.0,BV +2023-10-18 12:56:00,7.665,7.665,7.665,7.665,190.0,BV +2023-10-18 12:48:00,7.665,7.665,7.665,7.665,100.0,BV +2023-10-18 12:42:00,7.66,7.67,7.66,7.67,1065.0,BV +2023-10-18 12:40:00,7.651,7.655,7.645,7.65,3903.0,BV +2023-10-18 12:35:00,7.655,7.655,7.655,7.655,235.0,BV +2023-10-18 12:29:00,7.65,7.655,7.65,7.655,239.0,BV +2023-10-18 12:24:00,7.655,7.655,7.655,7.655,116.0,BV +2023-10-18 12:22:00,7.66,7.66,7.66,7.66,110.0,BV +2023-10-18 12:21:00,7.66,7.66,7.66,7.66,666.0,BV +2023-10-18 12:18:00,7.665,7.665,7.665,7.665,106.0,BV +2023-10-18 12:17:00,7.665,7.665,7.665,7.665,146.0,BV +2023-10-18 12:16:00,7.665,7.665,7.665,7.665,101.0,BV +2023-10-18 12:14:00,7.665,7.665,7.665,7.665,110.0,BV +2023-10-18 12:13:00,7.665,7.665,7.665,7.665,100.0,BV +2023-10-18 12:12:00,7.665,7.665,7.66,7.66,511.0,BV +2023-10-18 12:11:00,7.67,7.67,7.67,7.67,236.0,BV +2023-10-18 12:06:00,7.66,7.665,7.655,7.665,1064.0,BV +2023-10-18 12:05:00,7.67,7.67,7.665,7.665,1058.0,BV +2023-10-18 12:04:00,7.665,7.675,7.665,7.675,971.0,BV +2023-10-18 12:03:00,7.66,7.665,7.66,7.665,504.0,BV +2023-10-18 12:02:00,7.655,7.655,7.655,7.655,169.0,BV +2023-10-18 11:56:00,7.65,7.65,7.65,7.65,342.0,BV +2023-10-18 11:55:00,7.64,7.64,7.64,7.64,401.0,BV +2023-10-18 11:48:00,7.635,7.635,7.635,7.635,140.0,BV +2023-10-18 11:43:00,7.635,7.635,7.635,7.635,124.0,BV +2023-10-18 11:41:00,7.635,7.635,7.635,7.635,100.0,BV +2023-10-18 11:40:00,7.635,7.635,7.635,7.635,130.0,BV +2023-10-18 11:38:00,7.64,7.64,7.64,7.64,114.0,BV +2023-10-18 11:36:00,7.64,7.64,7.64,7.64,1278.0,BV +2023-10-18 11:35:00,7.64,7.645,7.64,7.645,479.0,BV +2023-10-18 11:34:00,7.635,7.635,7.635,7.635,170.0,BV +2023-10-18 11:21:00,7.62,7.62,7.62,7.62,233.0,BV +2023-10-18 11:18:00,7.62,7.62,7.62,7.62,546.0,BV +2023-10-18 11:16:00,7.62,7.62,7.62,7.62,103.0,BV +2023-10-18 11:15:00,7.62,7.62,7.62,7.62,102.0,BV +2023-10-18 11:13:00,7.61,7.61,7.61,7.61,459.0,BV +2023-10-18 11:10:00,7.61,7.61,7.61,7.61,597.0,BV +2023-10-18 11:06:00,7.61,7.615,7.61,7.615,318.0,BV +2023-10-18 11:04:00,7.62,7.62,7.62,7.62,615.0,BV +2023-10-18 11:03:00,7.62,7.62,7.62,7.62,568.0,BV +2023-10-18 10:57:00,7.62,7.62,7.62,7.62,108.0,BV +2023-10-18 10:51:00,7.615,7.615,7.615,7.615,383.0,BV +2023-10-18 10:50:00,7.6,7.61,7.6,7.61,3507.0,BV +2023-10-18 10:45:00,7.602,7.602,7.602,7.602,110.0,BV +2023-10-18 10:41:00,7.6,7.6,7.6,7.6,868.0,BV +2023-10-18 10:40:00,7.61,7.61,7.6,7.6,1060.0,BV +2023-10-18 10:35:00,7.615,7.615,7.615,7.615,261.0,BV +2023-10-18 10:31:00,7.62,7.62,7.62,7.62,397.0,BV +2023-10-18 10:27:00,7.62,7.62,7.62,7.62,105.0,BV +2023-10-18 10:26:00,7.62,7.62,7.62,7.62,442.0,BV +2023-10-18 10:20:00,7.63,7.63,7.63,7.63,696.0,BV +2023-10-18 10:19:00,7.615,7.62,7.615,7.62,577.0,BV +2023-10-18 10:15:00,7.599,7.605,7.599,7.605,730.0,BV +2023-10-18 10:14:00,7.59,7.59,7.585,7.59,3935.0,BV +2023-10-18 10:12:00,7.595,7.6,7.595,7.6,200.0,BV +2023-10-18 10:08:00,7.57,7.57,7.57,7.57,461.0,BV +2023-10-18 10:02:00,7.56,7.56,7.56,7.56,579.0,BV +2023-10-18 10:00:00,7.54,7.56,7.54,7.56,1074.0,BV +2023-10-18 09:59:00,7.54,7.54,7.54,7.54,203.0,BV +2023-10-18 09:58:00,7.53,7.535,7.53,7.535,1128.0,BV +2023-10-18 09:57:00,7.52,7.52,7.52,7.52,205.0,BV +2023-10-18 09:56:00,7.51,7.51,7.51,7.51,860.0,BV +2023-10-18 09:54:00,7.51,7.51,7.51,7.51,525.0,BV +2023-10-18 09:52:00,7.55,7.55,7.52,7.52,1699.0,BV +2023-10-18 09:51:00,7.561,7.561,7.56,7.56,770.0,BV +2023-10-18 09:48:00,7.56,7.56,7.56,7.56,727.0,BV +2023-10-18 09:46:00,7.56,7.561,7.56,7.56,686.0,BV +2023-10-18 09:43:00,7.55,7.561,7.55,7.56,746.0,BV +2023-10-18 09:42:00,7.56,7.56,7.55,7.55,547.0,BV +2023-10-18 09:41:00,7.54,7.55,7.54,7.55,489.0,BV +2023-10-18 09:39:00,7.56,7.56,7.56,7.56,486.0,BV +2023-10-18 09:38:00,7.56,7.56,7.56,7.56,188.0,BV +2023-10-18 09:37:00,7.54,7.55,7.54,7.55,654.0,BV +2023-10-18 09:36:00,7.55,7.55,7.541,7.541,593.0,BV +2023-10-18 09:35:00,7.54,7.545,7.53,7.545,735.0,BV +2023-10-18 09:34:00,7.55,7.55,7.55,7.55,325.0,BV +2023-10-18 09:33:00,7.55,7.55,7.55,7.55,428.0,BV +2023-10-18 09:32:00,7.56,7.57,7.55,7.55,4267.0,BV +2023-10-18 09:31:00,7.62,7.63,7.57,7.58,1044.0,BV +2023-10-18 09:30:00,7.67,7.67,7.67,7.67,6479.0,BV +2023-10-17 19:00:00,7.8,7.8,7.8,7.8,48233.0,BV +2023-10-17 18:30:00,7.8,7.8,7.8,7.8,48233.0,BV +2023-10-17 17:08:00,7.8,7.8,7.8,7.8,256.0,BV +2023-10-17 16:10:00,7.8,7.8,7.8,7.8,48233.0,BV +2023-10-17 16:03:00,7.799,7.799,7.799,7.799,9146.0,BV +2023-10-17 16:01:00,7.8,7.8,7.8,7.8,2445.0,BV +2023-10-17 16:00:00,7.8,7.8,7.795,7.8,100623.0,BV +2023-10-17 15:59:00,7.775,7.8,7.77,7.8,7545.0,BV +2023-10-17 15:58:00,7.78,7.78,7.775,7.775,3412.0,BV +2023-10-17 15:57:00,7.785,7.79,7.78,7.78,3384.0,BV +2023-10-17 15:56:00,7.785,7.79,7.785,7.785,3822.0,BV +2023-10-17 15:55:00,7.785,7.785,7.78,7.78,825.0,BV +2023-10-17 15:54:00,7.795,7.795,7.79,7.79,2406.0,BV +2023-10-17 15:53:00,7.795,7.795,7.79,7.795,1151.0,BV +2023-10-17 15:52:00,7.805,7.81,7.795,7.795,4004.0,BV +2023-10-17 15:51:00,7.805,7.805,7.805,7.805,355.0,BV +2023-10-17 15:50:00,7.81,7.815,7.795,7.805,4092.0,BV +2023-10-17 15:48:00,7.815,7.82,7.815,7.82,1946.0,BV +2023-10-17 15:47:00,7.815,7.815,7.815,7.815,186.0,BV +2023-10-17 15:45:00,7.815,7.815,7.815,7.815,863.0,BV +2023-10-17 15:44:00,7.815,7.815,7.815,7.815,531.0,BV +2023-10-17 15:43:00,7.812,7.815,7.812,7.815,280.0,BV +2023-10-17 15:40:00,7.815,7.815,7.815,7.815,277.0,BV +2023-10-17 15:38:00,7.82,7.82,7.82,7.82,381.0,BV +2023-10-17 15:37:00,7.815,7.815,7.815,7.815,456.0,BV +2023-10-17 15:36:00,7.82,7.82,7.82,7.82,326.0,BV +2023-10-17 15:35:00,7.815,7.82,7.815,7.82,470.0,BV +2023-10-17 15:34:00,7.815,7.815,7.81,7.81,1721.0,BV +2023-10-17 15:33:00,7.815,7.815,7.815,7.815,123.0,BV +2023-10-17 15:32:00,7.81,7.81,7.81,7.81,846.0,BV +2023-10-17 15:31:00,7.795,7.805,7.795,7.805,2038.0,BV +2023-10-17 15:28:00,7.8,7.8,7.79,7.79,813.0,BV +2023-10-17 15:24:00,7.795,7.8,7.795,7.8,1558.0,BV +2023-10-17 15:23:00,7.79,7.795,7.79,7.795,737.0,BV +2023-10-17 15:20:00,7.795,7.795,7.795,7.795,116.0,BV +2023-10-17 15:17:00,7.79,7.79,7.79,7.79,1139.0,BV +2023-10-17 15:16:00,7.785,7.785,7.785,7.785,228.0,BV +2023-10-17 15:15:00,7.785,7.785,7.785,7.785,409.0,BV +2023-10-17 15:13:00,7.78,7.785,7.78,7.785,435.0,BV +2023-10-17 15:11:00,7.79,7.79,7.79,7.79,141.0,BV +2023-10-17 15:10:00,7.79,7.79,7.79,7.79,316.0,BV +2023-10-17 15:09:00,7.785,7.785,7.785,7.785,151.0,BV +2023-10-17 15:08:00,7.79,7.79,7.785,7.785,1362.0,BV +2023-10-17 15:06:00,7.785,7.785,7.785,7.785,113.0,BV +2023-10-17 15:05:00,7.78,7.78,7.78,7.78,1040.0,BV +2023-10-17 15:04:00,7.775,7.78,7.775,7.78,415.0,BV +2023-10-17 15:03:00,7.777,7.777,7.775,7.775,591.0,BV +2023-10-17 15:00:00,7.765,7.77,7.765,7.77,741.0,BV +2023-10-17 14:57:00,7.775,7.775,7.77,7.775,535.0,BV +2023-10-17 14:56:00,7.77,7.775,7.77,7.775,1868.0,BV +2023-10-17 14:55:00,7.765,7.77,7.765,7.77,960.0,BV +2023-10-17 14:54:00,7.785,7.785,7.765,7.765,2549.0,BV +2023-10-17 14:53:00,7.78,7.785,7.78,7.78,746.0,BV +2023-10-17 14:52:00,7.785,7.785,7.78,7.785,615.0,BV +2023-10-17 14:50:00,7.785,7.785,7.785,7.785,165.0,BV +2023-10-17 14:45:00,7.78,7.785,7.78,7.785,302.0,BV +2023-10-17 14:44:00,7.785,7.785,7.785,7.785,347.0,BV +2023-10-17 14:43:00,7.785,7.785,7.785,7.785,340.0,BV +2023-10-17 14:42:00,7.785,7.785,7.785,7.785,120.0,BV +2023-10-17 14:39:00,7.785,7.785,7.785,7.785,135.0,BV +2023-10-17 14:38:00,7.785,7.785,7.785,7.785,153.0,BV +2023-10-17 14:36:00,7.785,7.785,7.785,7.785,150.0,BV +2023-10-17 14:35:00,7.782,7.782,7.782,7.782,106.0,BV +2023-10-17 14:32:00,7.785,7.785,7.785,7.785,207.0,BV +2023-10-17 14:31:00,7.785,7.785,7.785,7.785,111.0,BV +2023-10-17 14:29:00,7.78,7.785,7.78,7.785,316.0,BV +2023-10-17 14:28:00,7.785,7.785,7.785,7.785,609.0,BV +2023-10-17 14:26:00,7.79,7.79,7.79,7.79,319.0,BV +2023-10-17 14:23:00,7.78,7.785,7.78,7.78,1093.0,BV +2023-10-17 14:22:00,7.785,7.785,7.785,7.785,346.0,BV +2023-10-17 14:20:00,7.78,7.78,7.78,7.78,408.0,BV +2023-10-17 14:19:00,7.77,7.77,7.77,7.77,202.0,BV +2023-10-17 14:17:00,7.78,7.78,7.775,7.775,804.0,BV +2023-10-17 14:16:00,7.775,7.775,7.775,7.775,812.0,BV +2023-10-17 14:15:00,7.78,7.78,7.78,7.78,1561.0,BV +2023-10-17 14:14:00,7.77,7.77,7.77,7.77,427.0,BV +2023-10-17 14:13:00,7.75,7.76,7.75,7.76,1664.0,BV +2023-10-17 14:11:00,7.74,7.74,7.74,7.74,1111.0,BV +2023-10-17 14:08:00,7.735,7.735,7.735,7.735,110.0,BV +2023-10-17 14:04:00,7.73,7.74,7.73,7.74,931.0,BV +2023-10-17 14:03:00,7.72,7.725,7.72,7.72,1049.0,BV +2023-10-17 14:02:00,7.725,7.725,7.725,7.725,112.0,BV +2023-10-17 14:01:00,7.725,7.725,7.725,7.725,120.0,BV +2023-10-17 13:58:00,7.725,7.725,7.72,7.725,1712.0,BV +2023-10-17 13:57:00,7.72,7.72,7.72,7.72,531.0,BV +2023-10-17 13:56:00,7.715,7.715,7.715,7.715,112.0,BV +2023-10-17 13:54:00,7.715,7.72,7.715,7.72,205.0,BV +2023-10-17 13:53:00,7.715,7.715,7.715,7.715,312.0,BV +2023-10-17 13:52:00,7.705,7.715,7.705,7.715,2292.0,BV +2023-10-17 13:50:00,7.705,7.705,7.705,7.705,477.0,BV +2023-10-17 13:48:00,7.7,7.7,7.7,7.7,357.0,BV +2023-10-17 13:47:00,7.701,7.701,7.7,7.7,1440.0,BV +2023-10-17 13:45:00,7.71,7.71,7.71,7.71,101.0,BV +2023-10-17 13:44:00,7.705,7.705,7.705,7.705,323.0,BV +2023-10-17 13:43:00,7.705,7.71,7.705,7.71,219.0,BV +2023-10-17 13:42:00,7.681,7.705,7.681,7.705,1997.0,BV +2023-10-17 13:38:00,7.685,7.685,7.685,7.685,605.0,BV +2023-10-17 13:37:00,7.65,7.68,7.65,7.665,5752.0,BV +2023-10-17 13:36:00,7.65,7.65,7.645,7.645,1806.0,BV +2023-10-17 13:35:00,7.66,7.665,7.66,7.66,3134.0,BV +2023-10-17 13:32:00,7.66,7.66,7.66,7.66,614.0,BV +2023-10-17 13:31:00,7.66,7.66,7.66,7.66,104.0,BV +2023-10-17 13:30:00,7.67,7.67,7.66,7.665,853.0,BV +2023-10-17 13:29:00,7.69,7.69,7.67,7.675,1929.0,BV +2023-10-17 13:28:00,7.695,7.695,7.69,7.69,463.0,BV +2023-10-17 13:26:00,7.705,7.705,7.705,7.705,692.0,BV +2023-10-17 13:25:00,7.705,7.705,7.705,7.705,847.0,BV +2023-10-17 13:24:00,7.71,7.71,7.705,7.705,1018.0,BV +2023-10-17 13:23:00,7.715,7.715,7.715,7.715,161.0,BV +2023-10-17 13:16:00,7.715,7.715,7.715,7.715,211.0,BV +2023-10-17 13:15:00,7.72,7.72,7.715,7.715,490.0,BV +2023-10-17 13:09:00,7.72,7.72,7.72,7.72,165.0,BV +2023-10-17 12:59:00,7.72,7.72,7.72,7.72,100.0,BV +2023-10-17 12:57:00,7.73,7.73,7.73,7.73,820.0,BV +2023-10-17 12:47:00,7.74,7.74,7.74,7.74,192.0,BV +2023-10-17 12:40:00,7.75,7.75,7.75,7.75,138.0,BV +2023-10-17 12:36:00,7.75,7.75,7.745,7.745,442.0,BV +2023-10-17 12:31:00,7.755,7.755,7.755,7.755,100.0,BV +2023-10-17 12:30:00,7.76,7.76,7.755,7.755,2018.0,BV +2023-10-17 12:25:00,7.76,7.76,7.76,7.76,216.0,BV +2023-10-17 12:18:00,7.751,7.751,7.751,7.751,303.0,BV +2023-10-17 12:17:00,7.75,7.75,7.75,7.75,100.0,BV +2023-10-17 12:16:00,7.75,7.75,7.75,7.75,100.0,BV +2023-10-17 12:13:00,7.76,7.76,7.76,7.76,107.0,BV +2023-10-17 12:10:00,7.75,7.75,7.75,7.75,335.0,BV +2023-10-17 12:05:00,7.74,7.74,7.735,7.735,1078.0,BV +2023-10-17 12:03:00,7.74,7.74,7.74,7.74,610.0,BV +2023-10-17 11:59:00,7.74,7.74,7.74,7.74,100.0,BV +2023-10-17 11:57:00,7.74,7.74,7.74,7.74,140.0,BV +2023-10-17 11:54:00,7.74,7.74,7.74,7.74,105.0,BV +2023-10-17 11:53:00,7.74,7.74,7.74,7.74,201.0,BV +2023-10-17 11:52:00,7.74,7.74,7.74,7.74,112.0,BV +2023-10-17 11:51:00,7.74,7.74,7.74,7.74,138.0,BV +2023-10-17 11:49:00,7.74,7.74,7.74,7.74,209.0,BV +2023-10-17 11:45:00,7.73,7.73,7.73,7.73,322.0,BV +2023-10-17 11:44:00,7.74,7.74,7.74,7.74,159.0,BV +2023-10-17 11:43:00,7.74,7.74,7.74,7.74,100.0,BV +2023-10-17 11:38:00,7.725,7.725,7.725,7.725,407.0,BV +2023-10-17 11:36:00,7.73,7.73,7.73,7.73,100.0,BV +2023-10-17 11:35:00,7.73,7.73,7.73,7.73,504.0,BV +2023-10-17 11:34:00,7.72,7.725,7.71,7.725,1433.0,BV +2023-10-17 11:32:00,7.71,7.71,7.705,7.705,1075.0,BV +2023-10-17 11:26:00,7.715,7.715,7.71,7.71,841.0,BV +2023-10-17 11:23:00,7.72,7.72,7.72,7.72,111.0,BV +2023-10-17 11:22:00,7.71,7.71,7.71,7.71,317.0,BV +2023-10-17 11:20:00,7.7,7.7,7.7,7.7,330.0,BV +2023-10-17 11:18:00,7.69,7.695,7.69,7.695,423.0,BV +2023-10-17 11:16:00,7.69,7.69,7.69,7.69,143.0,BV +2023-10-17 11:15:00,7.7,7.7,7.7,7.7,112.0,BV +2023-10-17 11:13:00,7.7,7.7,7.7,7.7,752.0,BV +2023-10-17 11:10:00,7.69,7.69,7.69,7.69,237.0,BV +2023-10-17 11:09:00,7.68,7.68,7.67,7.68,924.0,BV +2023-10-17 11:07:00,7.67,7.67,7.67,7.67,523.0,BV +2023-10-17 11:06:00,7.68,7.68,7.67,7.67,2220.0,BV +2023-10-17 11:04:00,7.67,7.68,7.67,7.68,1148.0,BV +2023-10-17 11:01:00,7.68,7.68,7.68,7.68,631.0,BV +2023-10-17 10:58:00,7.68,7.68,7.68,7.68,1098.0,BV +2023-10-17 10:53:00,7.67,7.67,7.67,7.67,637.0,BV +2023-10-17 10:48:00,7.68,7.68,7.68,7.68,186.0,BV +2023-10-17 10:47:00,7.675,7.675,7.675,7.675,207.0,BV +2023-10-17 10:44:00,7.67,7.67,7.67,7.67,120.0,BV +2023-10-17 10:38:00,7.67,7.675,7.67,7.675,514.0,BV +2023-10-17 10:36:00,7.67,7.675,7.67,7.675,310.0,BV +2023-10-17 10:33:00,7.69,7.69,7.68,7.68,1000.0,BV +2023-10-17 10:32:00,7.69,7.69,7.69,7.69,227.0,BV +2023-10-17 10:27:00,7.71,7.71,7.71,7.71,573.0,BV +2023-10-17 10:26:00,7.72,7.72,7.72,7.72,105.0,BV +2023-10-17 10:24:00,7.72,7.72,7.71,7.715,602.0,BV +2023-10-17 10:23:00,7.72,7.72,7.72,7.72,105.0,BV +2023-10-17 10:22:00,7.725,7.725,7.72,7.72,405.0,BV +2023-10-17 10:20:00,7.715,7.715,7.715,7.715,672.0,BV +2023-10-17 10:17:00,7.7,7.7,7.7,7.7,332.0,BV +2023-10-17 10:16:00,7.67,7.7,7.67,7.69,3856.0,BV +2023-10-17 10:13:00,7.66,7.66,7.66,7.66,203.0,BV +2023-10-17 10:12:00,7.66,7.66,7.66,7.66,317.0,BV +2023-10-17 10:07:00,7.64,7.64,7.64,7.64,375.0,BV +2023-10-17 10:05:00,7.64,7.64,7.635,7.635,257.0,BV +2023-10-17 10:04:00,7.625,7.635,7.625,7.635,4680.0,BV +2023-10-17 10:03:00,7.63,7.63,7.63,7.63,105.0,BV +2023-10-17 10:01:00,7.63,7.63,7.63,7.63,642.0,BV +2023-10-17 10:00:00,7.63,7.63,7.63,7.63,325.0,BV +2023-10-17 09:59:00,7.63,7.63,7.63,7.63,325.0,BV +2023-10-17 09:58:00,7.62,7.62,7.62,7.62,100.0,BV +2023-10-17 09:57:00,7.63,7.63,7.625,7.625,726.0,BV +2023-10-17 09:55:00,7.62,7.62,7.62,7.62,194.0,BV +2023-10-17 09:54:00,7.63,7.63,7.63,7.63,442.0,BV +2023-10-17 09:53:00,7.63,7.63,7.63,7.63,234.0,BV +2023-10-17 09:51:00,7.63,7.63,7.63,7.63,306.0,BV +2023-10-17 09:50:00,7.62,7.62,7.62,7.62,1513.0,BV +2023-10-17 09:49:00,7.61,7.61,7.6,7.61,4153.0,BV +2023-10-17 09:47:00,7.611,7.611,7.611,7.611,362.0,BV +2023-10-17 09:45:00,7.61,7.61,7.61,7.61,436.0,BV +2023-10-17 09:41:00,7.61,7.61,7.61,7.61,352.0,BV +2023-10-17 09:40:00,7.59,7.59,7.59,7.59,406.0,BV +2023-10-17 09:39:00,7.605,7.605,7.6,7.6,414.0,BV +2023-10-17 09:37:00,7.62,7.625,7.62,7.625,201.0,BV +2023-10-17 09:36:00,7.605,7.605,7.6,7.6,385.0,BV +2023-10-17 09:35:00,7.6,7.61,7.6,7.6,1340.0,BV +2023-10-17 09:33:00,7.61,7.62,7.61,7.62,440.0,BV +2023-10-17 09:31:00,7.56,7.56,7.56,7.56,604.0,BV +2023-10-17 09:30:00,7.55,7.55,7.55,7.55,2221.0,BV +2023-10-16 19:00:00,7.59,7.59,7.59,7.59,19844.0,BV +2023-10-16 18:30:00,7.59,7.59,7.59,7.59,19844.0,BV +2023-10-16 16:10:00,7.59,7.59,7.59,7.59,19844.0,BV +2023-10-16 16:02:00,7.59,7.59,7.59,7.59,1789.0,BV +2023-10-16 16:01:00,7.59,7.59,7.59,7.59,41.0,BV +2023-10-16 16:00:00,7.59,7.59,7.59,7.59,46295.0,BV +2023-10-16 15:59:00,7.587,7.59,7.572,7.59,8177.0,BV +2023-10-16 15:58:00,7.585,7.59,7.58,7.587,2175.0,BV +2023-10-16 15:57:00,7.58,7.585,7.58,7.585,3896.0,BV +2023-10-16 15:56:00,7.58,7.58,7.575,7.58,1381.0,BV +2023-10-16 15:55:00,7.58,7.58,7.575,7.58,1267.0,BV +2023-10-16 15:54:00,7.575,7.58,7.575,7.58,398.0,BV +2023-10-16 15:53:00,7.58,7.58,7.58,7.58,276.0,BV +2023-10-16 15:52:00,7.575,7.575,7.575,7.575,534.0,BV +2023-10-16 15:51:00,7.58,7.58,7.574,7.574,821.0,BV +2023-10-16 15:50:00,7.58,7.58,7.575,7.58,409.0,BV +2023-10-16 15:49:00,7.575,7.575,7.575,7.575,369.0,BV +2023-10-16 15:47:00,7.57,7.575,7.57,7.575,668.0,BV +2023-10-16 15:43:00,7.577,7.577,7.577,7.577,117.0,BV +2023-10-16 15:37:00,7.57,7.57,7.57,7.57,197.0,BV +2023-10-16 15:35:00,7.59,7.59,7.57,7.57,3779.0,BV +2023-10-16 15:34:00,7.595,7.595,7.595,7.595,372.0,BV +2023-10-16 15:31:00,7.595,7.597,7.595,7.597,591.0,BV +2023-10-16 15:30:00,7.6,7.6,7.6,7.6,254.0,BV +2023-10-16 15:29:00,7.6,7.6,7.6,7.6,249.0,BV +2023-10-16 15:28:00,7.595,7.595,7.595,7.595,267.0,BV +2023-10-16 15:22:00,7.59,7.59,7.59,7.59,590.0,BV +2023-10-16 15:18:00,7.59,7.59,7.59,7.59,275.0,BV +2023-10-16 15:14:00,7.58,7.58,7.58,7.58,119.0,BV +2023-10-16 15:03:00,7.59,7.59,7.59,7.59,731.0,BV +2023-10-16 15:02:00,7.59,7.59,7.59,7.59,404.0,BV +2023-10-16 14:55:00,7.595,7.595,7.595,7.595,468.0,BV +2023-10-16 14:54:00,7.59,7.59,7.59,7.59,824.0,BV +2023-10-16 14:52:00,7.585,7.585,7.585,7.585,105.0,BV +2023-10-16 14:48:00,7.59,7.59,7.585,7.585,570.0,BV +2023-10-16 14:47:00,7.59,7.59,7.59,7.59,548.0,BV +2023-10-16 14:46:00,7.595,7.595,7.59,7.59,1995.0,BV +2023-10-16 14:45:00,7.6,7.6,7.6,7.6,104.0,BV +2023-10-16 14:40:00,7.59,7.59,7.59,7.59,1049.0,BV +2023-10-16 14:38:00,7.59,7.59,7.585,7.585,1201.0,BV +2023-10-16 14:33:00,7.59,7.59,7.59,7.59,125.0,BV +2023-10-16 14:32:00,7.595,7.595,7.595,7.595,444.0,BV +2023-10-16 14:24:00,7.595,7.595,7.595,7.595,162.0,BV +2023-10-16 14:23:00,7.59,7.59,7.59,7.59,1320.0,BV +2023-10-16 14:21:00,7.597,7.597,7.597,7.597,101.0,BV +2023-10-16 14:17:00,7.597,7.597,7.597,7.597,100.0,BV +2023-10-16 14:13:00,7.597,7.597,7.597,7.597,114.0,BV +2023-10-16 14:11:00,7.59,7.59,7.59,7.59,1431.0,BV +2023-10-16 14:10:00,7.6,7.6,7.6,7.6,197.0,BV +2023-10-16 14:09:00,7.597,7.597,7.597,7.597,231.0,BV +2023-10-16 14:01:00,7.59,7.59,7.59,7.59,440.0,BV +2023-10-16 13:58:00,7.6,7.6,7.6,7.6,111.0,BV +2023-10-16 13:49:00,7.6,7.6,7.6,7.6,282.0,BV +2023-10-16 13:45:00,7.6,7.6,7.6,7.6,1566.0,BV +2023-10-16 13:44:00,7.6,7.6,7.6,7.6,123.0,BV +2023-10-16 13:43:00,7.6,7.6,7.6,7.6,202.0,BV +2023-10-16 13:42:00,7.6,7.6,7.6,7.6,1394.0,BV +2023-10-16 13:38:00,7.595,7.595,7.595,7.595,335.0,BV +2023-10-16 13:36:00,7.6,7.6,7.6,7.6,1097.0,BV +2023-10-16 13:35:00,7.6,7.6,7.6,7.6,1080.0,BV +2023-10-16 13:34:00,7.595,7.595,7.595,7.595,202.0,BV +2023-10-16 13:28:00,7.59,7.59,7.59,7.59,519.0,BV +2023-10-16 13:27:00,7.58,7.58,7.58,7.58,234.0,BV +2023-10-16 13:25:00,7.58,7.58,7.58,7.58,496.0,BV +2023-10-16 13:20:00,7.6,7.6,7.58,7.58,1147.0,BV +2023-10-16 13:18:00,7.6,7.6,7.6,7.6,105.0,BV +2023-10-16 13:16:00,7.61,7.61,7.61,7.61,1081.0,BV +2023-10-16 13:14:00,7.61,7.61,7.61,7.61,198.0,BV +2023-10-16 13:04:00,7.615,7.615,7.615,7.615,306.0,BV +2023-10-16 13:02:00,7.613,7.613,7.613,7.613,102.0,BV +2023-10-16 13:01:00,7.61,7.61,7.61,7.61,294.0,BV +2023-10-16 12:58:00,7.6,7.605,7.6,7.605,553.0,BV +2023-10-16 12:57:00,7.6,7.6,7.6,7.6,232.0,BV +2023-10-16 12:55:00,7.61,7.61,7.61,7.61,735.0,BV +2023-10-16 12:54:00,7.605,7.605,7.605,7.605,100.0,BV +2023-10-16 12:53:00,7.62,7.62,7.61,7.61,553.0,BV +2023-10-16 12:49:00,7.63,7.63,7.63,7.63,1110.0,BV +2023-10-16 12:45:00,7.64,7.64,7.635,7.635,400.0,BV +2023-10-16 12:40:00,7.635,7.635,7.635,7.635,145.0,BV +2023-10-16 12:32:00,7.63,7.63,7.63,7.63,904.0,BV +2023-10-16 12:30:00,7.64,7.64,7.64,7.64,101.0,BV +2023-10-16 12:28:00,7.635,7.635,7.635,7.635,335.0,BV +2023-10-16 12:27:00,7.64,7.64,7.64,7.64,269.0,BV +2023-10-16 12:24:00,7.64,7.64,7.64,7.64,201.0,BV +2023-10-16 12:23:00,7.64,7.645,7.64,7.64,1106.0,BV +2023-10-16 12:22:00,7.63,7.63,7.63,7.63,912.0,BV +2023-10-16 12:21:00,7.64,7.64,7.63,7.63,1584.0,BV +2023-10-16 12:20:00,7.64,7.647,7.64,7.647,2158.0,BV +2023-10-16 12:19:00,7.635,7.635,7.635,7.635,191.0,BV +2023-10-16 12:18:00,7.64,7.64,7.64,7.64,200.0,BV +2023-10-16 12:11:00,7.635,7.635,7.635,7.635,101.0,BV +2023-10-16 12:10:00,7.635,7.635,7.635,7.635,111.0,BV +2023-10-16 12:06:00,7.636,7.64,7.636,7.64,365.0,BV +2023-10-16 12:05:00,7.63,7.635,7.63,7.635,429.0,BV +2023-10-16 12:03:00,7.62,7.62,7.62,7.62,202.0,BV +2023-10-16 11:59:00,7.63,7.635,7.63,7.635,1079.0,BV +2023-10-16 11:54:00,7.625,7.625,7.625,7.625,400.0,BV +2023-10-16 11:49:00,7.63,7.635,7.63,7.63,1426.0,BV +2023-10-16 11:46:00,7.625,7.625,7.625,7.625,107.0,BV +2023-10-16 11:44:00,7.63,7.63,7.63,7.63,135.0,BV +2023-10-16 11:35:00,7.62,7.62,7.62,7.62,495.0,BV +2023-10-16 11:33:00,7.63,7.63,7.63,7.63,1055.0,BV +2023-10-16 11:29:00,7.64,7.64,7.64,7.64,146.0,BV +2023-10-16 11:27:00,7.635,7.635,7.635,7.635,111.0,BV +2023-10-16 11:24:00,7.64,7.64,7.64,7.64,107.0,BV +2023-10-16 11:21:00,7.64,7.64,7.64,7.64,945.0,BV +2023-10-16 11:17:00,7.66,7.66,7.64,7.64,1541.0,BV +2023-10-16 11:12:00,7.67,7.67,7.67,7.67,1427.0,BV +2023-10-16 11:08:00,7.68,7.68,7.675,7.675,512.0,BV +2023-10-16 11:06:00,7.68,7.685,7.68,7.685,498.0,BV +2023-10-16 11:01:00,7.68,7.685,7.68,7.68,1845.0,BV +2023-10-16 10:59:00,7.69,7.69,7.685,7.685,284.0,BV +2023-10-16 10:53:00,7.69,7.69,7.69,7.69,100.0,BV +2023-10-16 10:51:00,7.686,7.686,7.685,7.685,404.0,BV +2023-10-16 10:45:00,7.68,7.68,7.68,7.68,100.0,BV +2023-10-16 10:40:00,7.675,7.675,7.675,7.675,110.0,BV +2023-10-16 10:39:00,7.68,7.685,7.68,7.685,1271.0,BV +2023-10-16 10:37:00,7.685,7.685,7.685,7.685,209.0,BV +2023-10-16 10:36:00,7.69,7.69,7.685,7.69,1010.0,BV +2023-10-16 10:35:00,7.695,7.695,7.695,7.695,100.0,BV +2023-10-16 10:34:00,7.69,7.69,7.69,7.69,141.0,BV +2023-10-16 10:33:00,7.685,7.685,7.685,7.685,100.0,BV +2023-10-16 10:32:00,7.67,7.67,7.67,7.67,718.0,BV +2023-10-16 10:29:00,7.655,7.655,7.655,7.655,834.0,BV +2023-10-16 10:27:00,7.65,7.65,7.65,7.65,377.0,BV +2023-10-16 10:26:00,7.64,7.645,7.64,7.645,585.0,BV +2023-10-16 10:21:00,7.635,7.635,7.635,7.635,207.0,BV +2023-10-16 10:20:00,7.62,7.63,7.62,7.63,546.0,BV +2023-10-16 10:19:00,7.625,7.625,7.62,7.62,336.0,BV +2023-10-16 10:16:00,7.64,7.64,7.635,7.635,930.0,BV +2023-10-16 10:14:00,7.64,7.64,7.635,7.64,429.0,BV +2023-10-16 10:13:00,7.635,7.635,7.635,7.635,336.0,BV +2023-10-16 10:12:00,7.62,7.621,7.62,7.62,1162.0,BV +2023-10-16 10:09:00,7.62,7.62,7.62,7.62,413.0,BV +2023-10-16 10:08:00,7.615,7.615,7.615,7.615,142.0,BV +2023-10-16 10:07:00,7.61,7.61,7.61,7.61,258.0,BV +2023-10-16 10:05:00,7.61,7.61,7.61,7.61,252.0,BV +2023-10-16 10:02:00,7.65,7.65,7.63,7.63,300.0,BV +2023-10-16 10:01:00,7.665,7.665,7.665,7.665,136.0,BV +2023-10-16 10:00:00,7.65,7.65,7.65,7.65,1662.0,BV +2023-10-16 09:59:00,7.65,7.65,7.65,7.65,246.0,BV +2023-10-16 09:58:00,7.64,7.64,7.64,7.64,129.0,BV +2023-10-16 09:57:00,7.64,7.64,7.64,7.64,220.0,BV +2023-10-16 09:56:00,7.64,7.64,7.64,7.64,269.0,BV +2023-10-16 09:55:00,7.67,7.67,7.67,7.67,235.0,BV +2023-10-16 09:53:00,7.675,7.675,7.675,7.675,147.0,BV +2023-10-16 09:51:00,7.64,7.64,7.64,7.64,1162.0,BV +2023-10-16 09:50:00,7.63,7.65,7.63,7.65,924.0,BV +2023-10-16 09:49:00,7.61,7.625,7.61,7.625,420.0,BV +2023-10-16 09:47:00,7.62,7.62,7.62,7.62,143.0,BV +2023-10-16 09:45:00,7.61,7.61,7.61,7.61,665.0,BV +2023-10-16 09:44:00,7.61,7.61,7.61,7.61,441.0,BV +2023-10-16 09:43:00,7.57,7.615,7.57,7.615,1392.0,BV +2023-10-16 09:42:00,7.56,7.57,7.56,7.57,939.0,BV +2023-10-16 09:41:00,7.58,7.59,7.58,7.59,634.0,BV +2023-10-16 09:39:00,7.59,7.615,7.59,7.615,822.0,BV +2023-10-16 09:37:00,7.6,7.6,7.59,7.59,489.0,BV +2023-10-16 09:36:00,7.62,7.62,7.61,7.61,1036.0,BV +2023-10-16 09:35:00,7.67,7.67,7.63,7.63,1112.0,BV +2023-10-16 09:34:00,7.65,7.68,7.65,7.68,246.0,BV +2023-10-16 09:33:00,7.64,7.655,7.64,7.655,1289.0,BV +2023-10-16 09:31:00,7.595,7.64,7.595,7.64,200.0,BV +2023-10-16 09:30:00,7.55,7.66,7.55,7.66,9164.0,BV +2023-10-16 09:22:00,7.51,7.51,7.51,7.51,1.0,BV +2023-10-13 19:00:00,7.5,7.5,7.5,7.5,42599.0,BV +2023-10-13 18:30:00,7.5,7.5,7.5,7.5,42599.0,BV +2023-10-13 16:41:00,7.15,7.15,7.15,7.15,2.0,BV +2023-10-13 16:10:00,7.5,7.5,7.5,7.5,42599.0,BV +2023-10-13 16:02:00,7.5,7.5,7.5,7.5,36281.0,BV +2023-10-13 16:01:00,7.5,7.5,7.5,7.5,1098.0,BV +2023-10-13 16:00:00,7.49,7.5,7.49,7.5,90726.0,BV +2023-10-13 15:59:00,7.49,7.505,7.49,7.5,23789.0,BV +2023-10-13 15:58:00,7.495,7.495,7.48,7.49,3591.0,BV +2023-10-13 15:57:00,7.495,7.495,7.49,7.49,1372.0,BV +2023-10-13 15:56:00,7.495,7.495,7.495,7.495,1252.0,BV +2023-10-13 15:55:00,7.49,7.495,7.49,7.495,1030.0,BV +2023-10-13 15:54:00,7.5,7.5,7.495,7.495,2473.0,BV +2023-10-13 15:53:00,7.495,7.5,7.495,7.5,2614.0,BV +2023-10-13 15:52:00,7.5,7.5,7.49,7.495,1380.0,BV +2023-10-13 15:51:00,7.495,7.5,7.495,7.5,2114.0,BV +2023-10-13 15:50:00,7.49,7.495,7.485,7.495,2980.0,BV +2023-10-13 15:49:00,7.5,7.5,7.495,7.5,548.0,BV +2023-10-13 15:48:00,7.49,7.5,7.49,7.5,614.0,BV +2023-10-13 15:47:00,7.49,7.49,7.49,7.49,400.0,BV +2023-10-13 15:46:00,7.49,7.49,7.485,7.485,1164.0,BV +2023-10-13 15:45:00,7.485,7.495,7.485,7.49,2881.0,BV +2023-10-13 15:44:00,7.48,7.485,7.48,7.485,1407.0,BV +2023-10-13 15:42:00,7.475,7.48,7.475,7.48,2086.0,BV +2023-10-13 15:40:00,7.47,7.47,7.47,7.47,113.0,BV +2023-10-13 15:39:00,7.475,7.475,7.475,7.475,170.0,BV +2023-10-13 15:36:00,7.475,7.475,7.475,7.475,206.0,BV +2023-10-13 15:34:00,7.47,7.47,7.47,7.47,111.0,BV +2023-10-13 15:33:00,7.475,7.475,7.475,7.475,243.0,BV +2023-10-13 15:31:00,7.475,7.475,7.475,7.475,100.0,BV +2023-10-13 15:30:00,7.465,7.47,7.465,7.47,907.0,BV +2023-10-13 15:29:00,7.47,7.47,7.47,7.47,483.0,BV +2023-10-13 15:28:00,7.47,7.47,7.47,7.47,144.0,BV +2023-10-13 15:27:00,7.47,7.477,7.47,7.477,264.0,BV +2023-10-13 15:16:00,7.47,7.47,7.47,7.47,115.0,BV +2023-10-13 15:15:00,7.475,7.475,7.475,7.475,169.0,BV +2023-10-13 15:11:00,7.475,7.475,7.475,7.475,218.0,BV +2023-10-13 15:10:00,7.475,7.475,7.475,7.475,114.0,BV +2023-10-13 15:07:00,7.47,7.475,7.47,7.475,861.0,BV +2023-10-13 15:06:00,7.46,7.46,7.46,7.46,1709.0,BV +2023-10-13 15:01:00,7.46,7.46,7.46,7.46,142.0,BV +2023-10-13 14:56:00,7.465,7.465,7.465,7.465,114.0,BV +2023-10-13 14:53:00,7.47,7.475,7.47,7.47,1056.0,BV +2023-10-13 14:51:00,7.462,7.465,7.462,7.465,236.0,BV +2023-10-13 14:43:00,7.46,7.47,7.46,7.47,538.0,BV +2023-10-13 14:40:00,7.462,7.462,7.462,7.462,107.0,BV +2023-10-13 14:37:00,7.47,7.47,7.47,7.47,101.0,BV +2023-10-13 14:36:00,7.47,7.47,7.47,7.47,391.0,BV +2023-10-13 14:33:00,7.48,7.48,7.48,7.48,176.0,BV +2023-10-13 14:31:00,7.47,7.475,7.47,7.47,981.0,BV +2023-10-13 14:30:00,7.47,7.475,7.47,7.475,459.0,BV +2023-10-13 14:29:00,7.47,7.47,7.47,7.47,175.0,BV +2023-10-13 14:26:00,7.465,7.465,7.465,7.465,116.0,BV +2023-10-13 14:25:00,7.46,7.46,7.46,7.46,1032.0,BV +2023-10-13 14:24:00,7.459,7.46,7.455,7.455,439.0,BV +2023-10-13 14:22:00,7.46,7.46,7.46,7.46,111.0,BV +2023-10-13 14:20:00,7.455,7.46,7.455,7.46,218.0,BV +2023-10-13 14:19:00,7.455,7.455,7.455,7.455,207.0,BV +2023-10-13 14:18:00,7.455,7.455,7.455,7.455,100.0,BV +2023-10-13 14:17:00,7.441,7.45,7.441,7.45,642.0,BV +2023-10-13 14:15:00,7.45,7.45,7.45,7.45,1097.0,BV +2023-10-13 14:12:00,7.448,7.45,7.448,7.45,310.0,BV +2023-10-13 14:06:00,7.45,7.45,7.45,7.45,280.0,BV +2023-10-13 14:05:00,7.445,7.455,7.445,7.455,868.0,BV +2023-10-13 14:03:00,7.45,7.455,7.45,7.45,1022.0,BV +2023-10-13 13:58:00,7.455,7.455,7.455,7.455,720.0,BV +2023-10-13 13:55:00,7.45,7.455,7.45,7.455,1971.0,BV +2023-10-13 13:51:00,7.442,7.442,7.442,7.442,209.0,BV +2023-10-13 13:49:00,7.445,7.445,7.445,7.445,100.0,BV +2023-10-13 13:48:00,7.45,7.45,7.45,7.45,434.0,BV +2023-10-13 13:43:00,7.455,7.455,7.455,7.455,100.0,BV +2023-10-13 13:42:00,7.45,7.455,7.45,7.455,778.0,BV +2023-10-13 13:34:00,7.445,7.445,7.44,7.44,917.0,BV +2023-10-13 13:33:00,7.45,7.45,7.45,7.45,689.0,BV +2023-10-13 13:27:00,7.455,7.455,7.455,7.455,113.0,BV +2023-10-13 13:26:00,7.46,7.46,7.46,7.46,434.0,BV +2023-10-13 13:24:00,7.47,7.47,7.463,7.463,1120.0,BV +2023-10-13 13:21:00,7.48,7.48,7.475,7.475,692.0,BV +2023-10-13 13:20:00,7.49,7.49,7.49,7.49,256.0,BV +2023-10-13 13:18:00,7.49,7.49,7.49,7.49,208.0,BV +2023-10-13 13:16:00,7.481,7.481,7.481,7.481,298.0,BV +2023-10-13 13:11:00,7.48,7.48,7.48,7.48,126.0,BV +2023-10-13 13:06:00,7.485,7.485,7.485,7.485,124.0,BV +2023-10-13 12:58:00,7.485,7.485,7.485,7.485,483.0,BV +2023-10-13 12:53:00,7.49,7.49,7.49,7.49,118.0,BV +2023-10-13 12:51:00,7.48,7.48,7.475,7.48,1307.0,BV +2023-10-13 12:48:00,7.485,7.485,7.485,7.485,145.0,BV +2023-10-13 12:45:00,7.49,7.495,7.49,7.495,680.0,BV +2023-10-13 12:44:00,7.51,7.51,7.495,7.495,3452.0,BV +2023-10-13 12:42:00,7.51,7.51,7.51,7.51,123.0,BV +2023-10-13 12:36:00,7.51,7.51,7.51,7.51,100.0,BV +2023-10-13 12:17:00,7.515,7.515,7.515,7.515,444.0,BV +2023-10-13 12:15:00,7.51,7.51,7.51,7.51,319.0,BV +2023-10-13 12:14:00,7.51,7.51,7.51,7.51,235.0,BV +2023-10-13 12:08:00,7.524,7.524,7.52,7.52,916.0,BV +2023-10-13 12:07:00,7.52,7.52,7.52,7.52,100.0,BV +2023-10-13 12:01:00,7.52,7.52,7.52,7.52,759.0,BV +2023-10-13 11:52:00,7.53,7.53,7.525,7.525,632.0,BV +2023-10-13 11:50:00,7.53,7.53,7.53,7.53,100.0,BV +2023-10-13 11:42:00,7.53,7.53,7.53,7.53,129.0,BV +2023-10-13 11:39:00,7.53,7.53,7.53,7.53,259.0,BV +2023-10-13 11:35:00,7.52,7.52,7.52,7.52,293.0,BV +2023-10-13 11:29:00,7.52,7.52,7.52,7.52,587.0,BV +2023-10-13 11:24:00,7.52,7.52,7.52,7.52,439.0,BV +2023-10-13 11:22:00,7.53,7.53,7.53,7.53,593.0,BV +2023-10-13 11:12:00,7.53,7.53,7.53,7.53,107.0,BV +2023-10-13 11:07:00,7.54,7.54,7.54,7.54,208.0,BV +2023-10-13 11:03:00,7.55,7.55,7.55,7.55,203.0,BV +2023-10-13 11:02:00,7.56,7.56,7.56,7.56,369.0,BV +2023-10-13 11:01:00,7.59,7.59,7.555,7.555,1864.0,BV +2023-10-13 10:58:00,7.585,7.595,7.585,7.595,1181.0,BV +2023-10-13 10:56:00,7.59,7.59,7.59,7.59,340.0,BV +2023-10-13 10:54:00,7.58,7.59,7.58,7.59,1478.0,BV +2023-10-13 10:53:00,7.58,7.58,7.58,7.58,429.0,BV +2023-10-13 10:51:00,7.58,7.58,7.58,7.58,573.0,BV +2023-10-13 10:43:00,7.58,7.58,7.58,7.58,687.0,BV +2023-10-13 10:40:00,7.58,7.58,7.58,7.58,362.0,BV +2023-10-13 10:38:00,7.58,7.58,7.58,7.58,132.0,BV +2023-10-13 10:37:00,7.59,7.59,7.59,7.59,828.0,BV +2023-10-13 10:33:00,7.61,7.61,7.61,7.61,202.0,BV +2023-10-13 10:32:00,7.61,7.61,7.61,7.61,538.0,BV +2023-10-13 10:31:00,7.604,7.61,7.604,7.61,646.0,BV +2023-10-13 10:30:00,7.605,7.605,7.605,7.605,100.0,BV +2023-10-13 10:28:00,7.605,7.605,7.605,7.605,300.0,BV +2023-10-13 10:27:00,7.62,7.62,7.61,7.61,1516.0,BV +2023-10-13 10:26:00,7.615,7.625,7.615,7.625,3434.0,BV +2023-10-13 10:23:00,7.615,7.615,7.615,7.615,200.0,BV +2023-10-13 10:20:00,7.61,7.61,7.61,7.61,456.0,BV +2023-10-13 10:17:00,7.6,7.6,7.6,7.6,1097.0,BV +2023-10-13 10:14:00,7.615,7.615,7.61,7.61,333.0,BV +2023-10-13 10:11:00,7.62,7.62,7.62,7.62,271.0,BV +2023-10-13 10:09:00,7.63,7.63,7.63,7.63,768.0,BV +2023-10-13 10:06:00,7.635,7.635,7.635,7.635,140.0,BV +2023-10-13 10:05:00,7.63,7.63,7.63,7.63,385.0,BV +2023-10-13 10:04:00,7.63,7.63,7.63,7.63,742.0,BV +2023-10-13 10:02:00,7.61,7.61,7.61,7.61,444.0,BV +2023-10-13 10:01:00,7.615,7.615,7.615,7.615,730.0,BV +2023-10-13 09:58:00,7.605,7.605,7.605,7.605,100.0,BV +2023-10-13 09:57:00,7.61,7.61,7.595,7.595,602.0,BV +2023-10-13 09:54:00,7.62,7.62,7.62,7.62,301.0,BV +2023-10-13 09:53:00,7.625,7.625,7.625,7.625,153.0,BV +2023-10-13 09:52:00,7.61,7.61,7.61,7.61,264.0,BV +2023-10-13 09:51:00,7.6,7.6,7.59,7.6,527.0,BV +2023-10-13 09:50:00,7.62,7.62,7.62,7.62,1064.0,BV +2023-10-13 09:47:00,7.6,7.6,7.6,7.6,130.0,BV +2023-10-13 09:45:00,7.61,7.61,7.61,7.61,448.0,BV +2023-10-13 09:42:00,7.63,7.63,7.63,7.63,247.0,BV +2023-10-13 09:41:00,7.64,7.64,7.64,7.64,400.0,BV +2023-10-13 09:39:00,7.64,7.64,7.64,7.64,416.0,BV +2023-10-13 09:38:00,7.65,7.65,7.65,7.65,273.0,BV +2023-10-13 09:37:00,7.65,7.65,7.65,7.65,527.0,BV +2023-10-13 09:36:00,7.65,7.65,7.65,7.65,265.0,BV +2023-10-13 09:35:00,7.63,7.64,7.6,7.64,1405.0,BV +2023-10-13 09:34:00,7.6,7.6,7.6,7.6,100.0,BV +2023-10-13 09:30:00,7.64,7.64,7.64,7.64,932.0,BV +2023-10-12 19:00:00,7.6,7.6,7.6,7.6,45527.0,BV +2023-10-12 18:30:00,7.6,7.6,7.6,7.6,45527.0,BV +2023-10-12 16:10:00,7.6,7.6,7.6,7.6,45527.0,BV +2023-10-12 16:03:00,7.6,7.6,7.6,7.6,150.0,BV +2023-10-12 16:02:00,7.6,7.6,7.6,7.6,617.0,BV +2023-10-12 16:00:00,7.605,7.605,7.6,7.6,94608.0,BV +2023-10-12 15:59:00,7.61,7.61,7.6,7.605,6181.0,BV +2023-10-12 15:58:00,7.605,7.605,7.605,7.605,944.0,BV +2023-10-12 15:57:00,7.605,7.605,7.6,7.605,952.0,BV +2023-10-12 15:56:00,7.605,7.605,7.605,7.605,1160.0,BV +2023-10-12 15:55:00,7.6,7.61,7.6,7.605,1381.0,BV +2023-10-12 15:54:00,7.61,7.61,7.6,7.605,2238.0,BV +2023-10-12 15:53:00,7.61,7.61,7.605,7.61,3894.0,BV +2023-10-12 15:52:00,7.61,7.61,7.605,7.605,2599.0,BV +2023-10-12 15:51:00,7.61,7.61,7.605,7.61,631.0,BV +2023-10-12 15:50:00,7.6,7.605,7.6,7.605,1616.0,BV +2023-10-12 15:49:00,7.61,7.61,7.6,7.6,3560.0,BV +2023-10-12 15:48:00,7.61,7.62,7.61,7.615,2142.0,BV +2023-10-12 15:47:00,7.61,7.61,7.61,7.61,112.0,BV +2023-10-12 15:45:00,7.62,7.62,7.615,7.615,680.0,BV +2023-10-12 15:44:00,7.625,7.625,7.62,7.625,3460.0,BV +2023-10-12 15:43:00,7.63,7.63,7.63,7.63,299.0,BV +2023-10-12 15:42:00,7.56,7.63,7.56,7.63,12924.0,BV +2023-10-12 15:41:00,7.555,7.555,7.555,7.555,411.0,BV +2023-10-12 15:40:00,7.555,7.555,7.555,7.555,199.0,BV +2023-10-12 15:39:00,7.56,7.56,7.56,7.56,1768.0,BV +2023-10-12 15:36:00,7.555,7.555,7.555,7.555,658.0,BV +2023-10-12 15:34:00,7.555,7.555,7.555,7.555,100.0,BV +2023-10-12 15:31:00,7.55,7.56,7.55,7.555,1421.0,BV +2023-10-12 15:30:00,7.545,7.555,7.545,7.555,3188.0,BV +2023-10-12 15:28:00,7.54,7.54,7.54,7.54,744.0,BV +2023-10-12 15:27:00,7.545,7.545,7.54,7.54,423.0,BV +2023-10-12 15:26:00,7.54,7.54,7.54,7.54,408.0,BV +2023-10-12 15:22:00,7.55,7.55,7.545,7.545,1895.0,BV +2023-10-12 15:21:00,7.555,7.555,7.555,7.555,238.0,BV +2023-10-12 15:19:00,7.545,7.555,7.545,7.555,1663.0,BV +2023-10-12 15:18:00,7.55,7.55,7.55,7.55,261.0,BV +2023-10-12 15:12:00,7.54,7.545,7.54,7.545,822.0,BV +2023-10-12 15:10:00,7.54,7.54,7.535,7.535,2276.0,BV +2023-10-12 15:09:00,7.54,7.55,7.54,7.55,1966.0,BV +2023-10-12 15:00:00,7.535,7.535,7.535,7.535,260.0,BV +2023-10-12 14:59:00,7.535,7.535,7.535,7.535,232.0,BV +2023-10-12 14:53:00,7.54,7.54,7.535,7.535,719.0,BV +2023-10-12 14:50:00,7.55,7.55,7.545,7.545,729.0,BV +2023-10-12 14:49:00,7.55,7.55,7.55,7.55,341.0,BV +2023-10-12 14:48:00,7.545,7.545,7.545,7.545,100.0,BV +2023-10-12 14:47:00,7.545,7.545,7.545,7.545,135.0,BV +2023-10-12 14:45:00,7.54,7.545,7.54,7.545,2605.0,BV +2023-10-12 14:41:00,7.54,7.54,7.54,7.54,526.0,BV +2023-10-12 14:37:00,7.535,7.535,7.535,7.535,101.0,BV +2023-10-12 14:33:00,7.535,7.535,7.535,7.535,110.0,BV +2023-10-12 14:32:00,7.535,7.535,7.53,7.535,1094.0,BV +2023-10-12 14:31:00,7.535,7.535,7.535,7.535,112.0,BV +2023-10-12 14:30:00,7.535,7.535,7.535,7.535,118.0,BV +2023-10-12 14:26:00,7.54,7.54,7.54,7.54,716.0,BV +2023-10-12 14:24:00,7.55,7.55,7.55,7.55,212.0,BV +2023-10-12 14:22:00,7.53,7.54,7.53,7.54,1261.0,BV +2023-10-12 14:19:00,7.53,7.53,7.53,7.53,136.0,BV +2023-10-12 14:18:00,7.52,7.525,7.52,7.525,523.0,BV +2023-10-12 14:15:00,7.53,7.53,7.53,7.53,161.0,BV +2023-10-12 14:14:00,7.53,7.53,7.53,7.53,660.0,BV +2023-10-12 14:11:00,7.52,7.53,7.52,7.53,1208.0,BV +2023-10-12 14:09:00,7.52,7.52,7.52,7.52,144.0,BV +2023-10-12 14:08:00,7.52,7.52,7.52,7.52,454.0,BV +2023-10-12 14:06:00,7.53,7.53,7.53,7.53,101.0,BV +2023-10-12 13:54:00,7.53,7.53,7.53,7.53,214.0,BV +2023-10-12 13:53:00,7.545,7.545,7.54,7.54,715.0,BV +2023-10-12 13:50:00,7.55,7.55,7.55,7.55,1194.0,BV +2023-10-12 13:48:00,7.54,7.54,7.54,7.54,709.0,BV +2023-10-12 13:46:00,7.54,7.54,7.54,7.54,944.0,BV +2023-10-12 13:42:00,7.545,7.55,7.545,7.55,443.0,BV +2023-10-12 13:41:00,7.55,7.55,7.55,7.55,516.0,BV +2023-10-12 13:40:00,7.56,7.56,7.56,7.56,188.0,BV +2023-10-12 13:39:00,7.53,7.55,7.53,7.55,2113.0,BV +2023-10-12 13:35:00,7.54,7.54,7.54,7.54,1342.0,BV +2023-10-12 13:30:00,7.56,7.56,7.56,7.56,406.0,BV +2023-10-12 13:27:00,7.57,7.57,7.565,7.565,221.0,BV +2023-10-12 13:15:00,7.59,7.59,7.59,7.59,663.0,BV +2023-10-12 13:10:00,7.6,7.6,7.6,7.6,216.0,BV +2023-10-12 13:09:00,7.595,7.595,7.595,7.595,101.0,BV +2023-10-12 13:08:00,7.61,7.61,7.61,7.61,370.0,BV +2023-10-12 13:07:00,7.61,7.61,7.61,7.61,100.0,BV +2023-10-12 13:04:00,7.615,7.615,7.615,7.615,443.0,BV +2023-10-12 13:02:00,7.63,7.63,7.63,7.63,535.0,BV +2023-10-12 12:56:00,7.64,7.64,7.64,7.64,681.0,BV +2023-10-12 12:46:00,7.655,7.655,7.655,7.655,315.0,BV +2023-10-12 12:45:00,7.66,7.66,7.66,7.66,200.0,BV +2023-10-12 12:39:00,7.665,7.665,7.665,7.665,119.0,BV +2023-10-12 12:37:00,7.67,7.67,7.665,7.67,926.0,BV +2023-10-12 12:27:00,7.675,7.675,7.675,7.675,189.0,BV +2023-10-12 12:25:00,7.68,7.685,7.676,7.68,1661.0,BV +2023-10-12 12:23:00,7.68,7.68,7.675,7.675,217.0,BV +2023-10-12 12:18:00,7.675,7.675,7.675,7.675,116.0,BV +2023-10-12 12:17:00,7.675,7.675,7.675,7.675,100.0,BV +2023-10-12 12:15:00,7.67,7.67,7.67,7.67,397.0,BV +2023-10-12 12:14:00,7.665,7.665,7.665,7.665,101.0,BV +2023-10-12 12:12:00,7.67,7.67,7.67,7.67,779.0,BV +2023-10-12 12:11:00,7.675,7.675,7.675,7.675,201.0,BV +2023-10-12 12:09:00,7.675,7.675,7.675,7.675,169.0,BV +2023-10-12 12:08:00,7.675,7.675,7.675,7.675,101.0,BV +2023-10-12 12:03:00,7.66,7.68,7.66,7.68,1119.0,BV +2023-10-12 12:02:00,7.655,7.655,7.655,7.655,187.0,BV +2023-10-12 12:00:00,7.65,7.65,7.65,7.65,437.0,BV +2023-10-12 11:56:00,7.645,7.645,7.645,7.645,129.0,BV +2023-10-12 11:55:00,7.64,7.64,7.64,7.64,110.0,BV +2023-10-12 11:49:00,7.64,7.64,7.64,7.64,1153.0,BV +2023-10-12 11:47:00,7.64,7.64,7.64,7.64,461.0,BV +2023-10-12 11:44:00,7.65,7.65,7.65,7.65,525.0,BV +2023-10-12 11:42:00,7.65,7.65,7.65,7.65,180.0,BV +2023-10-12 11:35:00,7.655,7.655,7.655,7.655,163.0,BV +2023-10-12 11:32:00,7.655,7.655,7.655,7.655,359.0,BV +2023-10-12 11:29:00,7.665,7.665,7.665,7.665,100.0,BV +2023-10-12 11:26:00,7.67,7.67,7.67,7.67,690.0,BV +2023-10-12 11:20:00,7.66,7.66,7.66,7.66,695.0,BV +2023-10-12 11:19:00,7.655,7.655,7.655,7.655,288.0,BV +2023-10-12 11:16:00,7.65,7.65,7.65,7.65,210.0,BV +2023-10-12 11:06:00,7.66,7.66,7.66,7.66,102.0,BV +2023-10-12 11:04:00,7.66,7.66,7.66,7.66,282.0,BV +2023-10-12 11:02:00,7.66,7.66,7.66,7.66,272.0,BV +2023-10-12 11:01:00,7.66,7.66,7.66,7.66,101.0,BV +2023-10-12 10:54:00,7.675,7.675,7.67,7.67,699.0,BV +2023-10-12 10:52:00,7.68,7.68,7.67,7.67,377.0,BV +2023-10-12 10:51:00,7.69,7.69,7.69,7.69,409.0,BV +2023-10-12 10:46:00,7.7,7.705,7.7,7.705,333.0,BV +2023-10-12 10:45:00,7.69,7.69,7.69,7.69,1471.0,BV +2023-10-12 10:44:00,7.7,7.7,7.7,7.7,803.0,BV +2023-10-12 10:37:00,7.7,7.7,7.7,7.7,145.0,BV +2023-10-12 10:34:00,7.71,7.715,7.71,7.715,281.0,BV +2023-10-12 10:32:00,7.72,7.72,7.71,7.71,2019.0,BV +2023-10-12 10:28:00,7.715,7.715,7.715,7.715,221.0,BV +2023-10-12 10:24:00,7.702,7.705,7.702,7.705,269.0,BV +2023-10-12 10:23:00,7.72,7.72,7.705,7.705,1147.0,BV +2023-10-12 10:20:00,7.72,7.725,7.72,7.725,502.0,BV +2023-10-12 10:18:00,7.71,7.71,7.71,7.71,471.0,BV +2023-10-12 10:17:00,7.715,7.715,7.71,7.71,558.0,BV +2023-10-12 10:16:00,7.715,7.715,7.715,7.715,180.0,BV +2023-10-12 10:14:00,7.71,7.71,7.705,7.71,715.0,BV +2023-10-12 10:13:00,7.705,7.705,7.705,7.705,100.0,BV +2023-10-12 10:12:00,7.705,7.705,7.705,7.705,206.0,BV +2023-10-12 10:11:00,7.715,7.715,7.715,7.715,384.0,BV +2023-10-12 10:09:00,7.675,7.675,7.675,7.675,375.0,BV +2023-10-12 10:08:00,7.67,7.675,7.67,7.675,367.0,BV +2023-10-12 10:06:00,7.66,7.66,7.655,7.66,1242.0,BV +2023-10-12 10:05:00,7.665,7.665,7.665,7.665,139.0,BV +2023-10-12 10:01:00,7.67,7.67,7.67,7.67,157.0,BV +2023-10-12 09:59:00,7.68,7.68,7.68,7.68,153.0,BV +2023-10-12 09:58:00,7.685,7.69,7.685,7.69,953.0,BV +2023-10-12 09:56:00,7.68,7.69,7.68,7.69,550.0,BV +2023-10-12 09:55:00,7.68,7.68,7.68,7.68,322.0,BV +2023-10-12 09:51:00,7.68,7.68,7.68,7.68,323.0,BV +2023-10-12 09:50:00,7.67,7.67,7.67,7.67,438.0,BV +2023-10-12 09:48:00,7.68,7.68,7.67,7.67,419.0,BV +2023-10-12 09:45:00,7.68,7.68,7.68,7.68,339.0,BV +2023-10-12 09:44:00,7.66,7.67,7.66,7.67,639.0,BV +2023-10-12 09:43:00,7.64,7.66,7.64,7.66,1256.0,BV +2023-10-12 09:42:00,7.64,7.64,7.64,7.64,509.0,BV +2023-10-12 09:41:00,7.63,7.66,7.63,7.65,1448.0,BV +2023-10-12 09:40:00,7.65,7.65,7.63,7.64,781.0,BV +2023-10-12 09:38:00,7.65,7.66,7.65,7.66,777.0,BV +2023-10-12 09:37:00,7.65,7.66,7.64,7.64,1255.0,BV +2023-10-12 09:36:00,7.7,7.705,7.66,7.66,1167.0,BV +2023-10-12 09:32:00,7.75,7.75,7.7,7.75,1716.0,BV +2023-10-12 09:30:00,7.74,7.74,7.74,7.74,1205.0,BV +2023-10-12 07:44:00,7.99,7.99,7.99,7.99,1.0,BV +2023-10-12 07:02:00,7.76,7.76,7.76,7.76,14.0,BV +2023-10-11 19:00:00,7.77,7.77,7.77,7.77,25537.0,BV +2023-10-11 18:30:00,7.77,7.77,7.77,7.77,25537.0,BV +2023-10-11 16:20:00,7.77,7.77,7.77,7.77,309.0,BV +2023-10-11 16:10:00,7.77,7.77,7.77,7.77,25537.0,BV +2023-10-11 16:02:00,7.77,7.77,7.77,7.77,2445.0,BV +2023-10-11 16:01:00,7.77,7.77,7.77,7.77,402.0,BV +2023-10-11 16:00:00,7.76,7.77,7.76,7.77,56635.0,BV +2023-10-11 15:59:00,7.765,7.77,7.76,7.76,7440.0,BV +2023-10-11 15:58:00,7.762,7.765,7.76,7.76,2900.0,BV +2023-10-11 15:57:00,7.77,7.77,7.76,7.76,2040.0,BV +2023-10-11 15:56:00,7.77,7.77,7.76,7.76,1628.0,BV +2023-10-11 15:55:00,7.77,7.77,7.77,7.77,816.0,BV +2023-10-11 15:54:00,7.765,7.77,7.765,7.77,518.0,BV +2023-10-11 15:53:00,7.767,7.77,7.767,7.77,480.0,BV +2023-10-11 15:52:00,7.77,7.77,7.77,7.77,158.0,BV +2023-10-11 15:51:00,7.765,7.765,7.76,7.76,557.0,BV +2023-10-11 15:50:00,7.76,7.765,7.75,7.765,5352.0,BV +2023-10-11 15:49:00,7.76,7.76,7.76,7.76,518.0,BV +2023-10-11 15:48:00,7.77,7.77,7.76,7.76,278.0,BV +2023-10-11 15:47:00,7.765,7.765,7.765,7.765,839.0,BV +2023-10-11 15:45:00,7.76,7.76,7.76,7.76,270.0,BV +2023-10-11 15:41:00,7.76,7.765,7.76,7.765,306.0,BV +2023-10-11 15:39:00,7.765,7.765,7.765,7.765,277.0,BV +2023-10-11 15:36:00,7.765,7.765,7.764,7.764,1201.0,BV +2023-10-11 15:33:00,7.765,7.765,7.765,7.765,463.0,BV +2023-10-11 15:31:00,7.76,7.76,7.76,7.76,115.0,BV +2023-10-11 15:28:00,7.76,7.765,7.76,7.765,1421.0,BV +2023-10-11 15:25:00,7.76,7.76,7.76,7.76,132.0,BV +2023-10-11 15:23:00,7.75,7.75,7.75,7.75,165.0,BV +2023-10-11 15:19:00,7.75,7.755,7.75,7.75,1886.0,BV +2023-10-11 15:17:00,7.742,7.745,7.742,7.745,540.0,BV +2023-10-11 15:16:00,7.745,7.745,7.745,7.745,202.0,BV +2023-10-11 15:14:00,7.74,7.74,7.74,7.74,100.0,BV +2023-10-11 15:13:00,7.74,7.74,7.74,7.74,168.0,BV +2023-10-11 15:10:00,7.745,7.745,7.745,7.745,180.0,BV +2023-10-11 15:07:00,7.745,7.745,7.745,7.745,101.0,BV +2023-10-11 15:05:00,7.743,7.743,7.74,7.74,1270.0,BV +2023-10-11 15:02:00,7.75,7.75,7.75,7.75,176.0,BV +2023-10-11 14:59:00,7.75,7.75,7.745,7.745,839.0,BV +2023-10-11 14:58:00,7.755,7.755,7.755,7.755,137.0,BV +2023-10-11 14:50:00,7.755,7.755,7.755,7.755,116.0,BV +2023-10-11 14:49:00,7.755,7.755,7.75,7.755,330.0,BV +2023-10-11 14:48:00,7.75,7.755,7.75,7.755,1422.0,BV +2023-10-11 14:45:00,7.742,7.742,7.742,7.742,143.0,BV +2023-10-11 14:43:00,7.745,7.745,7.745,7.745,215.0,BV +2023-10-11 14:40:00,7.745,7.745,7.745,7.745,351.0,BV +2023-10-11 14:36:00,7.745,7.745,7.745,7.745,110.0,BV +2023-10-11 14:35:00,7.74,7.74,7.74,7.74,477.0,BV +2023-10-11 14:33:00,7.74,7.74,7.74,7.74,100.0,BV +2023-10-11 14:32:00,7.74,7.74,7.74,7.74,473.0,BV +2023-10-11 14:29:00,7.735,7.735,7.735,7.735,110.0,BV +2023-10-11 14:26:00,7.745,7.745,7.745,7.745,110.0,BV +2023-10-11 14:25:00,7.74,7.74,7.74,7.74,708.0,BV +2023-10-11 14:23:00,7.73,7.73,7.73,7.73,492.0,BV +2023-10-11 14:19:00,7.72,7.72,7.715,7.72,1165.0,BV +2023-10-11 14:15:00,7.715,7.72,7.715,7.72,461.0,BV +2023-10-11 14:13:00,7.715,7.715,7.715,7.715,121.0,BV +2023-10-11 14:11:00,7.71,7.71,7.71,7.71,916.0,BV +2023-10-11 14:05:00,7.7,7.7,7.7,7.7,119.0,BV +2023-10-11 14:03:00,7.71,7.71,7.71,7.71,212.0,BV +2023-10-11 14:00:00,7.715,7.72,7.715,7.72,727.0,BV +2023-10-11 13:51:00,7.71,7.715,7.71,7.715,574.0,BV +2023-10-11 13:50:00,7.695,7.7,7.695,7.7,1047.0,BV +2023-10-11 13:48:00,7.7,7.7,7.695,7.695,2016.0,BV +2023-10-11 13:45:00,7.71,7.71,7.71,7.71,359.0,BV +2023-10-11 13:43:00,7.705,7.705,7.705,7.705,100.0,BV +2023-10-11 13:42:00,7.7,7.7,7.7,7.7,106.0,BV +2023-10-11 13:40:00,7.705,7.705,7.705,7.705,143.0,BV +2023-10-11 13:38:00,7.705,7.705,7.705,7.705,115.0,BV +2023-10-11 13:34:00,7.705,7.705,7.705,7.705,211.0,BV +2023-10-11 13:33:00,7.705,7.705,7.705,7.705,100.0,BV +2023-10-11 13:32:00,7.705,7.705,7.7,7.705,316.0,BV +2023-10-11 13:31:00,7.715,7.715,7.71,7.71,671.0,BV +2023-10-11 13:30:00,7.72,7.725,7.72,7.72,1758.0,BV +2023-10-11 13:24:00,7.71,7.71,7.71,7.71,515.0,BV +2023-10-11 13:23:00,7.69,7.705,7.69,7.705,956.0,BV +2023-10-11 13:22:00,7.69,7.69,7.69,7.69,221.0,BV +2023-10-11 13:21:00,7.68,7.68,7.68,7.68,806.0,BV +2023-10-11 13:20:00,7.68,7.68,7.68,7.68,1073.0,BV +2023-10-11 13:19:00,7.67,7.675,7.67,7.675,2179.0,BV +2023-10-11 13:17:00,7.68,7.68,7.68,7.68,110.0,BV +2023-10-11 13:16:00,7.69,7.69,7.69,7.69,372.0,BV +2023-10-11 13:11:00,7.69,7.69,7.69,7.69,416.0,BV +2023-10-11 13:10:00,7.695,7.695,7.695,7.695,100.0,BV +2023-10-11 13:07:00,7.69,7.69,7.69,7.69,1578.0,BV +2023-10-11 13:02:00,7.69,7.69,7.69,7.69,238.0,BV +2023-10-11 12:55:00,7.7,7.7,7.7,7.7,255.0,BV +2023-10-11 12:51:00,7.7,7.7,7.7,7.7,100.0,BV +2023-10-11 12:47:00,7.71,7.71,7.71,7.71,778.0,BV +2023-10-11 12:44:00,7.72,7.72,7.72,7.72,582.0,BV +2023-10-11 12:38:00,7.72,7.72,7.72,7.72,106.0,BV +2023-10-11 12:30:00,7.729,7.729,7.729,7.729,179.0,BV +2023-10-11 12:27:00,7.72,7.72,7.72,7.72,100.0,BV +2023-10-11 12:24:00,7.72,7.72,7.72,7.72,636.0,BV +2023-10-11 12:23:00,7.725,7.725,7.725,7.725,195.0,BV +2023-10-11 12:20:00,7.735,7.735,7.735,7.735,183.0,BV +2023-10-11 12:17:00,7.74,7.74,7.735,7.735,712.0,BV +2023-10-11 12:14:00,7.75,7.75,7.75,7.75,320.0,BV +2023-10-11 12:12:00,7.76,7.76,7.76,7.76,164.0,BV +2023-10-11 12:10:00,7.76,7.76,7.76,7.76,106.0,BV +2023-10-11 12:09:00,7.765,7.765,7.765,7.765,140.0,BV +2023-10-11 12:07:00,7.76,7.76,7.76,7.76,818.0,BV +2023-10-11 11:56:00,7.76,7.76,7.76,7.76,100.0,BV +2023-10-11 11:55:00,7.77,7.77,7.77,7.77,346.0,BV +2023-10-11 11:52:00,7.775,7.775,7.775,7.775,485.0,BV +2023-10-11 11:49:00,7.765,7.765,7.765,7.765,100.0,BV +2023-10-11 11:48:00,7.76,7.76,7.76,7.76,115.0,BV +2023-10-11 11:43:00,7.77,7.77,7.77,7.77,402.0,BV +2023-10-11 11:38:00,7.78,7.78,7.78,7.78,141.0,BV +2023-10-11 11:37:00,7.78,7.785,7.78,7.785,1142.0,BV +2023-10-11 11:32:00,7.785,7.785,7.78,7.78,459.0,BV +2023-10-11 11:19:00,7.78,7.78,7.78,7.78,290.0,BV +2023-10-11 11:18:00,7.785,7.785,7.785,7.785,463.0,BV +2023-10-11 11:17:00,7.79,7.79,7.79,7.79,306.0,BV +2023-10-11 11:15:00,7.8,7.8,7.795,7.795,461.0,BV +2023-10-11 11:09:00,7.82,7.82,7.82,7.82,101.0,BV +2023-10-11 11:08:00,7.82,7.825,7.82,7.825,201.0,BV +2023-10-11 11:03:00,7.83,7.83,7.83,7.83,138.0,BV +2023-10-11 11:02:00,7.83,7.83,7.83,7.83,275.0,BV +2023-10-11 10:59:00,7.82,7.82,7.82,7.82,437.0,BV +2023-10-11 10:58:00,7.825,7.825,7.825,7.825,228.0,BV +2023-10-11 10:54:00,7.825,7.825,7.825,7.825,201.0,BV +2023-10-11 10:52:00,7.82,7.82,7.82,7.82,100.0,BV +2023-10-11 10:50:00,7.82,7.82,7.82,7.82,188.0,BV +2023-10-11 10:47:00,7.82,7.82,7.82,7.82,560.0,BV +2023-10-11 10:45:00,7.82,7.82,7.81,7.81,610.0,BV +2023-10-11 10:41:00,7.83,7.83,7.83,7.83,865.0,BV +2023-10-11 10:40:00,7.825,7.825,7.825,7.825,102.0,BV +2023-10-11 10:37:00,7.821,7.821,7.821,7.821,101.0,BV +2023-10-11 10:35:00,7.82,7.82,7.82,7.82,203.0,BV +2023-10-11 10:33:00,7.846,7.846,7.846,7.846,208.0,BV +2023-10-11 10:29:00,7.84,7.84,7.84,7.84,529.0,BV +2023-10-11 10:21:00,7.86,7.86,7.86,7.86,117.0,BV +2023-10-11 10:17:00,7.885,7.885,7.88,7.88,589.0,BV +2023-10-11 10:13:00,7.89,7.89,7.89,7.89,102.0,BV +2023-10-11 10:09:00,7.9,7.9,7.9,7.9,564.0,BV +2023-10-11 10:07:00,7.9,7.9,7.9,7.9,590.0,BV +2023-10-11 10:04:00,7.9,7.9,7.9,7.9,111.0,BV +2023-10-11 10:01:00,7.91,7.915,7.91,7.915,283.0,BV +2023-10-11 09:56:00,7.9,7.9,7.9,7.9,104.0,BV +2023-10-11 09:54:00,7.9,7.9,7.9,7.9,102.0,BV +2023-10-11 09:52:00,7.91,7.91,7.91,7.91,234.0,BV +2023-10-11 09:51:00,7.92,7.92,7.92,7.92,463.0,BV +2023-10-11 09:49:00,7.95,7.95,7.94,7.94,708.0,BV +2023-10-11 09:45:00,7.95,7.95,7.945,7.945,218.0,BV +2023-10-11 09:43:00,7.95,7.95,7.95,7.95,211.0,BV +2023-10-11 09:42:00,7.95,7.955,7.95,7.955,789.0,BV +2023-10-11 09:41:00,7.93,7.93,7.93,7.93,312.0,BV +2023-10-11 09:38:00,7.91,7.91,7.91,7.91,231.0,BV +2023-10-11 09:37:00,7.895,7.91,7.895,7.91,509.0,BV +2023-10-11 09:32:00,7.9,7.9,7.89,7.89,1085.0,BV +2023-10-11 09:31:00,7.89,7.925,7.88,7.925,804.0,BV +2023-10-11 09:30:00,7.86,7.86,7.86,7.86,381.0,BV +2023-10-11 09:00:00,7.86,7.86,7.86,7.86,70.0,BV +2023-10-10 19:53:00,7.86,7.86,7.86,7.86,13.0,BV +2023-10-10 19:00:00,7.86,7.86,7.86,7.86,37959.0,BV +2023-10-10 18:30:00,7.86,7.86,7.86,7.86,37959.0,BV +2023-10-10 16:20:00,7.86,7.86,7.86,7.86,1.0,BV +2023-10-10 16:16:00,7.86,7.86,7.86,7.86,24007.0,BV +2023-10-10 16:10:00,7.86,7.86,7.86,7.86,37959.0,BV +2023-10-10 16:03:00,7.86,7.86,7.86,7.86,576.0,BV +2023-10-10 16:02:00,7.86,7.86,7.86,7.86,1833.0,BV +2023-10-10 16:01:00,7.86,7.86,7.86,7.86,11.0,BV +2023-10-10 16:00:00,7.86,7.86,7.86,7.86,77842.0,BV +2023-10-10 15:59:00,7.855,7.86,7.85,7.86,7138.0,BV +2023-10-10 15:58:00,7.85,7.855,7.85,7.855,3266.0,BV +2023-10-10 15:57:00,7.86,7.865,7.85,7.85,4326.0,BV +2023-10-10 15:56:00,7.86,7.87,7.86,7.86,2451.0,BV +2023-10-10 15:55:00,7.862,7.865,7.862,7.865,1146.0,BV +2023-10-10 15:54:00,7.89,7.89,7.88,7.88,4048.0,BV +2023-10-10 15:53:00,7.885,7.885,7.885,7.885,1001.0,BV +2023-10-10 15:52:00,7.885,7.885,7.885,7.885,1273.0,BV +2023-10-10 15:51:00,7.885,7.885,7.885,7.885,1032.0,BV +2023-10-10 15:50:00,7.89,7.895,7.885,7.885,6853.0,BV +2023-10-10 15:49:00,7.895,7.9,7.895,7.895,337.0,BV +2023-10-10 15:48:00,7.895,7.895,7.895,7.895,477.0,BV +2023-10-10 15:47:00,7.9,7.9,7.9,7.9,301.0,BV +2023-10-10 15:46:00,7.895,7.895,7.895,7.895,493.0,BV +2023-10-10 15:45:00,7.885,7.895,7.885,7.895,3565.0,BV +2023-10-10 15:44:00,7.885,7.89,7.885,7.89,489.0,BV +2023-10-10 15:43:00,7.885,7.89,7.885,7.885,715.0,BV +2023-10-10 15:42:00,7.885,7.885,7.885,7.885,228.0,BV +2023-10-10 15:41:00,7.885,7.885,7.88,7.885,626.0,BV +2023-10-10 15:40:00,7.885,7.885,7.885,7.885,260.0,BV +2023-10-10 15:39:00,7.885,7.89,7.885,7.89,356.0,BV +2023-10-10 15:38:00,7.89,7.89,7.885,7.885,346.0,BV +2023-10-10 15:37:00,7.885,7.89,7.88,7.89,549.0,BV +2023-10-10 15:36:00,7.885,7.89,7.885,7.885,355.0,BV +2023-10-10 15:35:00,7.885,7.885,7.885,7.885,277.0,BV +2023-10-10 15:34:00,7.885,7.885,7.885,7.885,220.0,BV +2023-10-10 15:31:00,7.885,7.885,7.885,7.885,455.0,BV +2023-10-10 15:30:00,7.885,7.885,7.885,7.885,153.0,BV +2023-10-10 15:29:00,7.885,7.89,7.885,7.885,342.0,BV +2023-10-10 15:27:00,7.885,7.885,7.885,7.885,201.0,BV +2023-10-10 15:26:00,7.885,7.885,7.885,7.885,133.0,BV +2023-10-10 15:25:00,7.885,7.885,7.885,7.885,171.0,BV +2023-10-10 15:24:00,7.885,7.885,7.885,7.885,103.0,BV +2023-10-10 15:23:00,7.885,7.885,7.885,7.885,478.0,BV +2023-10-10 15:22:00,7.885,7.885,7.885,7.885,267.0,BV +2023-10-10 15:21:00,7.885,7.885,7.885,7.885,101.0,BV +2023-10-10 15:20:00,7.885,7.885,7.885,7.885,353.0,BV +2023-10-10 15:19:00,7.885,7.885,7.885,7.885,114.0,BV +2023-10-10 15:18:00,7.885,7.885,7.885,7.885,333.0,BV +2023-10-10 15:17:00,7.885,7.885,7.885,7.885,226.0,BV +2023-10-10 15:15:00,7.89,7.89,7.885,7.885,305.0,BV +2023-10-10 15:14:00,7.885,7.885,7.885,7.885,119.0,BV +2023-10-10 15:12:00,7.885,7.885,7.885,7.885,266.0,BV +2023-10-10 15:10:00,7.885,7.885,7.885,7.885,164.0,BV +2023-10-10 15:09:00,7.885,7.885,7.885,7.885,135.0,BV +2023-10-10 15:07:00,7.885,7.89,7.885,7.89,226.0,BV +2023-10-10 15:06:00,7.885,7.885,7.885,7.885,112.0,BV +2023-10-10 15:05:00,7.885,7.885,7.885,7.885,108.0,BV +2023-10-10 15:04:00,7.885,7.885,7.885,7.885,211.0,BV +2023-10-10 15:00:00,7.89,7.89,7.89,7.89,294.0,BV +2023-10-10 14:58:00,7.88,7.885,7.88,7.885,956.0,BV +2023-10-10 14:55:00,7.89,7.89,7.89,7.89,122.0,BV +2023-10-10 14:54:00,7.885,7.885,7.885,7.885,542.0,BV +2023-10-10 14:52:00,7.889,7.889,7.889,7.889,512.0,BV +2023-10-10 14:51:00,7.88,7.89,7.88,7.88,3694.0,BV +2023-10-10 14:49:00,7.88,7.88,7.875,7.875,539.0,BV +2023-10-10 14:48:00,7.87,7.875,7.87,7.875,621.0,BV +2023-10-10 14:46:00,7.855,7.865,7.855,7.865,2108.0,BV +2023-10-10 14:41:00,7.86,7.86,7.86,7.86,1163.0,BV +2023-10-10 14:39:00,7.855,7.855,7.855,7.855,230.0,BV +2023-10-10 14:38:00,7.855,7.855,7.85,7.85,511.0,BV +2023-10-10 14:37:00,7.855,7.855,7.85,7.85,618.0,BV +2023-10-10 14:36:00,7.855,7.855,7.85,7.855,607.0,BV +2023-10-10 14:34:00,7.85,7.85,7.85,7.85,665.0,BV +2023-10-10 14:32:00,7.85,7.85,7.85,7.85,217.0,BV +2023-10-10 14:30:00,7.845,7.845,7.845,7.845,933.0,BV +2023-10-10 14:29:00,7.845,7.845,7.845,7.845,233.0,BV +2023-10-10 14:25:00,7.86,7.86,7.85,7.85,548.0,BV +2023-10-10 14:24:00,7.85,7.86,7.85,7.855,4140.0,BV +2023-10-10 14:23:00,7.85,7.85,7.85,7.85,133.0,BV +2023-10-10 14:22:00,7.845,7.845,7.845,7.845,206.0,BV +2023-10-10 14:21:00,7.85,7.85,7.849,7.85,1858.0,BV +2023-10-10 14:20:00,7.85,7.85,7.85,7.85,300.0,BV +2023-10-10 14:18:00,7.85,7.85,7.85,7.85,323.0,BV +2023-10-10 14:16:00,7.86,7.86,7.85,7.85,907.0,BV +2023-10-10 14:15:00,7.85,7.85,7.85,7.85,106.0,BV +2023-10-10 14:14:00,7.855,7.855,7.855,7.855,494.0,BV +2023-10-10 14:13:00,7.85,7.85,7.85,7.85,351.0,BV +2023-10-10 14:12:00,7.85,7.85,7.85,7.85,342.0,BV +2023-10-10 14:09:00,7.85,7.85,7.85,7.85,162.0,BV +2023-10-10 14:01:00,7.855,7.855,7.855,7.855,362.0,BV +2023-10-10 13:55:00,7.85,7.85,7.85,7.85,1130.0,BV +2023-10-10 13:54:00,7.845,7.845,7.845,7.845,112.0,BV +2023-10-10 13:53:00,7.85,7.85,7.84,7.845,1006.0,BV +2023-10-10 13:52:00,7.85,7.85,7.85,7.85,2257.0,BV +2023-10-10 13:48:00,7.855,7.855,7.855,7.855,178.0,BV +2023-10-10 13:46:00,7.855,7.855,7.855,7.855,104.0,BV +2023-10-10 13:45:00,7.85,7.855,7.85,7.855,455.0,BV +2023-10-10 13:42:00,7.85,7.85,7.85,7.85,161.0,BV +2023-10-10 13:40:00,7.85,7.85,7.85,7.85,137.0,BV +2023-10-10 13:39:00,7.85,7.85,7.85,7.85,211.0,BV +2023-10-10 13:38:00,7.85,7.85,7.85,7.85,127.0,BV +2023-10-10 13:35:00,7.85,7.85,7.85,7.85,143.0,BV +2023-10-10 13:34:00,7.85,7.85,7.85,7.85,101.0,BV +2023-10-10 13:32:00,7.86,7.86,7.86,7.86,777.0,BV +2023-10-10 13:31:00,7.86,7.86,7.86,7.86,368.0,BV +2023-10-10 13:21:00,7.86,7.86,7.86,7.86,1541.0,BV +2023-10-10 13:15:00,7.85,7.855,7.85,7.855,1585.0,BV +2023-10-10 13:14:00,7.845,7.845,7.845,7.845,205.0,BV +2023-10-10 13:12:00,7.845,7.85,7.845,7.845,410.0,BV +2023-10-10 13:11:00,7.85,7.85,7.85,7.85,585.0,BV +2023-10-10 13:10:00,7.85,7.85,7.845,7.85,762.0,BV +2023-10-10 13:08:00,7.85,7.85,7.85,7.85,218.0,BV +2023-10-10 13:06:00,7.85,7.85,7.845,7.845,331.0,BV +2023-10-10 13:05:00,7.85,7.85,7.85,7.85,2071.0,BV +2023-10-10 13:04:00,7.855,7.855,7.85,7.85,864.0,BV +2023-10-10 13:02:00,7.85,7.85,7.85,7.85,1557.0,BV +2023-10-10 13:01:00,7.85,7.85,7.85,7.85,323.0,BV +2023-10-10 12:58:00,7.85,7.85,7.85,7.85,502.0,BV +2023-10-10 12:57:00,7.85,7.85,7.85,7.85,100.0,BV +2023-10-10 12:56:00,7.85,7.855,7.85,7.855,310.0,BV +2023-10-10 12:53:00,7.855,7.86,7.855,7.86,824.0,BV +2023-10-10 12:49:00,7.85,7.85,7.85,7.85,1706.0,BV +2023-10-10 12:48:00,7.85,7.85,7.85,7.85,120.0,BV +2023-10-10 12:47:00,7.85,7.855,7.85,7.855,424.0,BV +2023-10-10 12:41:00,7.85,7.85,7.85,7.85,423.0,BV +2023-10-10 12:40:00,7.85,7.85,7.85,7.85,365.0,BV +2023-10-10 12:38:00,7.85,7.85,7.85,7.85,115.0,BV +2023-10-10 12:37:00,7.85,7.85,7.85,7.85,101.0,BV +2023-10-10 12:36:00,7.85,7.85,7.85,7.85,170.0,BV +2023-10-10 12:35:00,7.85,7.855,7.85,7.855,203.0,BV +2023-10-10 12:33:00,7.851,7.851,7.85,7.85,757.0,BV +2023-10-10 12:28:00,7.855,7.855,7.855,7.855,100.0,BV +2023-10-10 12:27:00,7.85,7.85,7.85,7.85,100.0,BV +2023-10-10 12:26:00,7.85,7.85,7.85,7.85,245.0,BV +2023-10-10 12:22:00,7.855,7.855,7.855,7.855,244.0,BV +2023-10-10 12:21:00,7.855,7.855,7.855,7.855,199.0,BV +2023-10-10 12:20:00,7.86,7.86,7.86,7.86,139.0,BV +2023-10-10 12:19:00,7.86,7.86,7.86,7.86,708.0,BV +2023-10-10 12:15:00,7.85,7.855,7.85,7.855,232.0,BV +2023-10-10 12:14:00,7.86,7.86,7.855,7.855,963.0,BV +2023-10-10 12:05:00,7.865,7.865,7.865,7.865,200.0,BV +2023-10-10 12:02:00,7.865,7.865,7.865,7.865,185.0,BV +2023-10-10 12:00:00,7.87,7.87,7.87,7.87,333.0,BV +2023-10-10 11:58:00,7.868,7.87,7.868,7.87,518.0,BV +2023-10-10 11:57:00,7.86,7.865,7.86,7.865,1340.0,BV +2023-10-10 11:51:00,7.85,7.85,7.85,7.85,163.0,BV +2023-10-10 11:50:00,7.85,7.85,7.85,7.85,201.0,BV +2023-10-10 11:49:00,7.85,7.85,7.85,7.85,204.0,BV +2023-10-10 11:48:00,7.85,7.85,7.85,7.85,200.0,BV +2023-10-10 11:46:00,7.85,7.85,7.85,7.85,129.0,BV +2023-10-10 11:45:00,7.86,7.86,7.85,7.85,407.0,BV +2023-10-10 11:43:00,7.87,7.875,7.865,7.865,1170.0,BV +2023-10-10 11:40:00,7.85,7.86,7.85,7.86,1688.0,BV +2023-10-10 11:39:00,7.85,7.85,7.85,7.85,197.0,BV +2023-10-10 11:38:00,7.85,7.85,7.85,7.85,218.0,BV +2023-10-10 11:36:00,7.85,7.85,7.85,7.85,1285.0,BV +2023-10-10 11:35:00,7.85,7.86,7.85,7.86,794.0,BV +2023-10-10 11:27:00,7.85,7.86,7.85,7.86,2692.0,BV +2023-10-10 11:26:00,7.87,7.87,7.87,7.87,600.0,BV +2023-10-10 11:24:00,7.86,7.86,7.86,7.86,1241.0,BV +2023-10-10 11:23:00,7.81,7.85,7.81,7.85,12889.0,BV +2023-10-10 11:22:00,7.81,7.81,7.81,7.81,128.0,BV +2023-10-10 11:21:00,7.81,7.81,7.81,7.81,153.0,BV +2023-10-10 11:19:00,7.8,7.8,7.8,7.8,236.0,BV +2023-10-10 11:18:00,7.8,7.805,7.8,7.805,311.0,BV +2023-10-10 11:16:00,7.81,7.81,7.81,7.81,1464.0,BV +2023-10-10 11:15:00,7.81,7.815,7.81,7.815,1235.0,BV +2023-10-10 11:08:00,7.8,7.81,7.8,7.81,2191.0,BV +2023-10-10 11:05:00,7.8,7.8,7.8,7.8,106.0,BV +2023-10-10 11:04:00,7.8,7.8,7.8,7.8,163.0,BV +2023-10-10 11:03:00,7.8,7.8,7.8,7.8,470.0,BV +2023-10-10 11:01:00,7.8,7.8,7.8,7.8,100.0,BV +2023-10-10 11:00:00,7.82,7.82,7.82,7.82,1282.0,BV +2023-10-10 10:58:00,7.824,7.824,7.824,7.824,110.0,BV +2023-10-10 10:52:00,7.827,7.827,7.827,7.827,116.0,BV +2023-10-10 10:50:00,7.82,7.82,7.82,7.82,718.0,BV +2023-10-10 10:48:00,7.815,7.815,7.815,7.815,227.0,BV +2023-10-10 10:47:00,7.82,7.82,7.82,7.82,270.0,BV +2023-10-10 10:45:00,7.83,7.83,7.825,7.825,597.0,BV +2023-10-10 10:44:00,7.835,7.835,7.835,7.835,300.0,BV +2023-10-10 10:40:00,7.83,7.835,7.83,7.835,1625.0,BV +2023-10-10 10:39:00,7.82,7.82,7.82,7.82,688.0,BV +2023-10-10 10:34:00,7.84,7.84,7.84,7.84,507.0,BV +2023-10-10 10:33:00,7.84,7.845,7.84,7.845,210.0,BV +2023-10-10 10:31:00,7.845,7.845,7.84,7.84,286.0,BV +2023-10-10 10:30:00,7.87,7.87,7.85,7.85,1294.0,BV +2023-10-10 10:21:00,7.88,7.88,7.88,7.88,1091.0,BV +2023-10-10 10:20:00,7.88,7.88,7.88,7.88,748.0,BV +2023-10-10 10:15:00,7.88,7.88,7.875,7.875,764.0,BV +2023-10-10 10:11:00,7.87,7.88,7.87,7.88,665.0,BV +2023-10-10 10:06:00,7.865,7.87,7.865,7.87,291.0,BV +2023-10-10 10:02:00,7.86,7.865,7.86,7.865,380.0,BV +2023-10-10 10:00:00,7.86,7.86,7.86,7.86,216.0,BV +2023-10-10 09:58:00,7.87,7.87,7.87,7.87,447.0,BV +2023-10-10 09:57:00,7.85,7.87,7.85,7.87,561.0,BV +2023-10-10 09:56:00,7.84,7.84,7.84,7.84,562.0,BV +2023-10-10 09:47:00,7.83,7.84,7.83,7.84,239.0,BV +2023-10-10 09:46:00,7.85,7.85,7.85,7.85,764.0,BV +2023-10-10 09:44:00,7.86,7.86,7.86,7.86,339.0,BV +2023-10-10 09:43:00,7.86,7.86,7.86,7.86,158.0,BV +2023-10-10 09:42:00,7.865,7.865,7.865,7.865,118.0,BV +2023-10-10 09:41:00,7.84,7.86,7.84,7.86,601.0,BV +2023-10-10 09:40:00,7.83,7.83,7.83,7.83,200.0,BV +2023-10-10 09:39:00,7.84,7.84,7.84,7.84,292.0,BV +2023-10-10 09:37:00,7.835,7.84,7.835,7.84,415.0,BV +2023-10-10 09:35:00,7.82,7.82,7.82,7.82,337.0,BV +2023-10-10 09:33:00,7.83,7.83,7.83,7.83,816.0,BV +2023-10-10 09:32:00,7.84,7.84,7.84,7.84,663.0,BV +2023-10-10 09:30:00,7.82,7.82,7.82,7.82,966.0,BV +2023-10-10 08:56:00,7.71,7.71,7.71,7.71,14.0,BV +2023-10-09 19:00:00,7.78,7.78,7.78,7.78,31025.0,BV +2023-10-09 18:30:00,7.78,7.78,7.78,7.78,31025.0,BV +2023-10-09 16:10:00,7.78,7.78,7.78,7.78,31025.0,BV +2023-10-09 16:01:00,7.78,7.78,7.78,7.78,1215.0,BV +2023-10-09 16:00:00,7.78,7.78,7.775,7.78,74759.0,BV +2023-10-09 15:59:00,7.755,7.78,7.755,7.78,9600.0,BV +2023-10-09 15:58:00,7.755,7.76,7.75,7.76,4403.0,BV +2023-10-09 15:57:00,7.75,7.758,7.75,7.75,2772.0,BV +2023-10-09 15:56:00,7.75,7.76,7.75,7.75,2652.0,BV +2023-10-09 15:55:00,7.75,7.76,7.75,7.755,1880.0,BV +2023-10-09 15:53:00,7.755,7.755,7.755,7.755,330.0,BV +2023-10-09 15:52:00,7.755,7.755,7.755,7.755,408.0,BV +2023-10-09 15:51:00,7.755,7.755,7.755,7.755,546.0,BV +2023-10-09 15:50:00,7.75,7.755,7.75,7.755,3275.0,BV +2023-10-09 15:48:00,7.75,7.75,7.75,7.75,1972.0,BV +2023-10-09 15:47:00,7.745,7.76,7.745,7.755,7067.0,BV +2023-10-09 15:46:00,7.74,7.74,7.74,7.74,249.0,BV +2023-10-09 15:44:00,7.745,7.745,7.745,7.745,241.0,BV +2023-10-09 15:43:00,7.74,7.74,7.74,7.74,511.0,BV +2023-10-09 15:42:00,7.745,7.745,7.745,7.745,553.0,BV +2023-10-09 15:41:00,7.75,7.75,7.74,7.74,620.0,BV +2023-10-09 15:40:00,7.75,7.753,7.75,7.753,609.0,BV +2023-10-09 15:39:00,7.76,7.76,7.755,7.755,836.0,BV +2023-10-09 15:37:00,7.765,7.765,7.76,7.76,503.0,BV +2023-10-09 15:36:00,7.765,7.765,7.765,7.765,200.0,BV +2023-10-09 15:32:00,7.765,7.765,7.765,7.765,120.0,BV +2023-10-09 15:31:00,7.78,7.78,7.76,7.765,2344.0,BV +2023-10-09 15:29:00,7.78,7.78,7.78,7.78,136.0,BV +2023-10-09 15:28:00,7.78,7.78,7.78,7.78,303.0,BV +2023-10-09 15:27:00,7.78,7.79,7.78,7.785,424.0,BV +2023-10-09 15:26:00,7.785,7.785,7.785,7.785,224.0,BV +2023-10-09 15:20:00,7.785,7.785,7.785,7.785,127.0,BV +2023-10-09 15:19:00,7.79,7.79,7.78,7.785,3397.0,BV +2023-10-09 15:17:00,7.8,7.8,7.79,7.79,217.0,BV +2023-10-09 15:15:00,7.8,7.8,7.8,7.8,203.0,BV +2023-10-09 15:09:00,7.8,7.8,7.8,7.8,202.0,BV +2023-10-09 15:08:00,7.79,7.795,7.79,7.795,278.0,BV +2023-10-09 15:07:00,7.8,7.8,7.8,7.8,273.0,BV +2023-10-09 15:04:00,7.795,7.795,7.795,7.795,102.0,BV +2023-10-09 15:03:00,7.79,7.79,7.79,7.79,150.0,BV +2023-10-09 15:02:00,7.8,7.8,7.8,7.8,133.0,BV +2023-10-09 15:00:00,7.8,7.8,7.795,7.795,302.0,BV +2023-10-09 14:55:00,7.79,7.795,7.79,7.795,1693.0,BV +2023-10-09 14:45:00,7.785,7.785,7.785,7.785,124.0,BV +2023-10-09 14:44:00,7.785,7.785,7.785,7.785,227.0,BV +2023-10-09 14:42:00,7.785,7.785,7.785,7.785,111.0,BV +2023-10-09 14:41:00,7.785,7.785,7.785,7.785,133.0,BV +2023-10-09 14:37:00,7.79,7.79,7.79,7.79,110.0,BV +2023-10-09 14:36:00,7.79,7.79,7.785,7.785,1862.0,BV +2023-10-09 14:34:00,7.79,7.79,7.79,7.79,218.0,BV +2023-10-09 14:32:00,7.795,7.795,7.795,7.795,158.0,BV +2023-10-09 14:30:00,7.795,7.795,7.795,7.795,261.0,BV +2023-10-09 14:24:00,7.795,7.795,7.795,7.795,217.0,BV +2023-10-09 14:23:00,7.795,7.795,7.795,7.795,115.0,BV +2023-10-09 14:14:00,7.795,7.795,7.795,7.795,419.0,BV +2023-10-09 14:13:00,7.795,7.795,7.795,7.795,125.0,BV +2023-10-09 14:12:00,7.79,7.79,7.79,7.79,170.0,BV +2023-10-09 14:09:00,7.795,7.795,7.795,7.795,263.0,BV +2023-10-09 14:04:00,7.79,7.79,7.79,7.79,200.0,BV +2023-10-09 13:52:00,7.79,7.795,7.79,7.795,200.0,BV +2023-10-09 13:51:00,7.795,7.795,7.795,7.795,100.0,BV +2023-10-09 13:50:00,7.79,7.795,7.79,7.795,624.0,BV +2023-10-09 13:49:00,7.795,7.795,7.78,7.785,1365.0,BV +2023-10-09 13:48:00,7.785,7.79,7.785,7.79,679.0,BV +2023-10-09 13:44:00,7.785,7.785,7.785,7.785,100.0,BV +2023-10-09 13:43:00,7.78,7.78,7.78,7.78,389.0,BV +2023-10-09 13:39:00,7.77,7.77,7.77,7.77,553.0,BV +2023-10-09 13:38:00,7.765,7.765,7.765,7.765,113.0,BV +2023-10-09 13:37:00,7.76,7.76,7.76,7.76,897.0,BV +2023-10-09 13:33:00,7.755,7.755,7.755,7.755,100.0,BV +2023-10-09 13:29:00,7.75,7.75,7.75,7.75,120.0,BV +2023-10-09 13:24:00,7.755,7.755,7.755,7.755,207.0,BV +2023-10-09 13:22:00,7.757,7.757,7.757,7.757,459.0,BV +2023-10-09 13:20:00,7.755,7.755,7.755,7.755,337.0,BV +2023-10-09 13:18:00,7.755,7.755,7.755,7.755,100.0,BV +2023-10-09 13:16:00,7.75,7.755,7.75,7.755,1224.0,BV +2023-10-09 13:14:00,7.75,7.75,7.745,7.745,233.0,BV +2023-10-09 13:05:00,7.745,7.745,7.745,7.745,200.0,BV +2023-10-09 13:03:00,7.74,7.745,7.74,7.745,854.0,BV +2023-10-09 12:58:00,7.73,7.735,7.73,7.735,589.0,BV +2023-10-09 12:53:00,7.73,7.735,7.73,7.735,255.0,BV +2023-10-09 12:51:00,7.734,7.734,7.734,7.734,418.0,BV +2023-10-09 12:49:00,7.735,7.735,7.735,7.735,100.0,BV +2023-10-09 12:46:00,7.74,7.74,7.74,7.74,148.0,BV +2023-10-09 12:45:00,7.74,7.75,7.735,7.735,1234.0,BV +2023-10-09 12:42:00,7.718,7.735,7.718,7.735,8517.0,BV +2023-10-09 12:37:00,7.71,7.71,7.71,7.71,100.0,BV +2023-10-09 12:33:00,7.71,7.715,7.71,7.715,300.0,BV +2023-10-09 12:27:00,7.715,7.715,7.715,7.715,110.0,BV +2023-10-09 12:23:00,7.72,7.72,7.72,7.72,1063.0,BV +2023-10-09 12:22:00,7.725,7.725,7.725,7.725,150.0,BV +2023-10-09 12:21:00,7.72,7.725,7.72,7.725,1014.0,BV +2023-10-09 12:07:00,7.71,7.72,7.71,7.72,1109.0,BV +2023-10-09 12:06:00,7.7,7.705,7.7,7.705,222.0,BV +2023-10-09 12:01:00,7.705,7.705,7.705,7.705,100.0,BV +2023-10-09 11:56:00,7.7,7.7,7.7,7.7,352.0,BV +2023-10-09 11:51:00,7.7,7.7,7.7,7.7,425.0,BV +2023-10-09 11:49:00,7.685,7.705,7.685,7.705,779.0,BV +2023-10-09 11:45:00,7.68,7.685,7.68,7.685,232.0,BV +2023-10-09 11:40:00,7.7,7.7,7.7,7.7,591.0,BV +2023-10-09 11:39:00,7.675,7.705,7.675,7.705,4384.0,BV +2023-10-09 11:36:00,7.67,7.67,7.67,7.67,163.0,BV +2023-10-09 11:34:00,7.675,7.675,7.675,7.675,120.0,BV +2023-10-09 11:33:00,7.675,7.675,7.675,7.675,107.0,BV +2023-10-09 11:27:00,7.675,7.675,7.675,7.675,122.0,BV +2023-10-09 11:23:00,7.67,7.67,7.67,7.67,108.0,BV +2023-10-09 11:18:00,7.675,7.675,7.675,7.675,103.0,BV +2023-10-09 11:13:00,7.675,7.675,7.675,7.675,218.0,BV +2023-10-09 11:12:00,7.67,7.675,7.67,7.675,341.0,BV +2023-10-09 11:11:00,7.67,7.67,7.67,7.67,330.0,BV +2023-10-09 11:10:00,7.675,7.675,7.675,7.675,108.0,BV +2023-10-09 11:08:00,7.665,7.67,7.665,7.67,847.0,BV +2023-10-09 11:02:00,7.67,7.67,7.66,7.66,206.0,BV +2023-10-09 10:59:00,7.665,7.665,7.665,7.665,106.0,BV +2023-10-09 10:58:00,7.66,7.665,7.66,7.665,1155.0,BV +2023-10-09 10:52:00,7.655,7.655,7.655,7.655,129.0,BV +2023-10-09 10:51:00,7.65,7.65,7.65,7.65,115.0,BV +2023-10-09 10:49:00,7.62,7.65,7.62,7.65,3019.0,BV +2023-10-09 10:47:00,7.625,7.625,7.625,7.625,365.0,BV +2023-10-09 10:46:00,7.63,7.63,7.63,7.63,105.0,BV +2023-10-09 10:43:00,7.63,7.63,7.63,7.63,924.0,BV +2023-10-09 10:40:00,7.635,7.635,7.625,7.625,1191.0,BV +2023-10-09 10:33:00,7.635,7.635,7.635,7.635,139.0,BV +2023-10-09 10:31:00,7.655,7.655,7.64,7.645,1470.0,BV +2023-10-09 10:30:00,7.64,7.655,7.64,7.654,732.0,BV +2023-10-09 10:29:00,7.635,7.635,7.635,7.635,162.0,BV +2023-10-09 10:28:00,7.64,7.64,7.64,7.64,164.0,BV +2023-10-09 10:23:00,7.64,7.64,7.64,7.64,865.0,BV +2023-10-09 10:22:00,7.63,7.63,7.63,7.63,172.0,BV +2023-10-09 10:21:00,7.62,7.63,7.62,7.63,1389.0,BV +2023-10-09 10:13:00,7.61,7.61,7.61,7.61,274.0,BV +2023-10-09 10:12:00,7.62,7.62,7.62,7.62,318.0,BV +2023-10-09 10:11:00,7.63,7.63,7.63,7.63,566.0,BV +2023-10-09 10:08:00,7.635,7.635,7.635,7.635,269.0,BV +2023-10-09 10:06:00,7.645,7.645,7.635,7.635,1067.0,BV +2023-10-09 10:05:00,7.64,7.645,7.64,7.645,268.0,BV +2023-10-09 10:04:00,7.645,7.645,7.645,7.645,343.0,BV +2023-10-09 10:01:00,7.645,7.645,7.64,7.645,542.0,BV +2023-10-09 09:59:00,7.62,7.63,7.62,7.63,307.0,BV +2023-10-09 09:58:00,7.635,7.635,7.61,7.62,4667.0,BV +2023-10-09 09:57:00,7.625,7.635,7.625,7.635,244.0,BV +2023-10-09 09:55:00,7.6,7.61,7.6,7.61,631.0,BV +2023-10-09 09:52:00,7.6,7.61,7.6,7.6,865.0,BV +2023-10-09 09:51:00,7.595,7.6,7.595,7.6,375.0,BV +2023-10-09 09:50:00,7.59,7.591,7.59,7.591,327.0,BV +2023-10-09 09:48:00,7.585,7.61,7.585,7.61,742.0,BV +2023-10-09 09:45:00,7.59,7.59,7.58,7.58,1664.0,BV +2023-10-09 09:40:00,7.57,7.57,7.57,7.57,302.0,BV +2023-10-09 09:38:00,7.57,7.57,7.57,7.57,302.0,BV +2023-10-09 09:37:00,7.57,7.57,7.57,7.57,587.0,BV +2023-10-09 09:33:00,7.56,7.56,7.56,7.56,622.0,BV +2023-10-09 09:32:00,7.54,7.54,7.535,7.54,433.0,BV +2023-10-09 09:31:00,7.53,7.54,7.52,7.54,1360.0,BV +2023-10-09 09:30:00,7.53,7.53,7.51,7.51,1155.0,BV +2023-10-06 19:00:00,7.61,7.61,7.61,7.61,23274.0,BV +2023-10-06 18:30:00,7.61,7.61,7.61,7.61,23274.0,BV +2023-10-06 16:10:00,7.61,7.61,7.61,7.61,23274.0,BV +2023-10-06 16:02:00,7.61,7.61,7.61,7.61,32.0,BV +2023-10-06 16:01:00,7.61,7.61,7.61,7.61,4589.0,BV +2023-10-06 16:00:00,7.62,7.62,7.61,7.61,54640.0,BV +2023-10-06 15:59:00,7.62,7.62,7.61,7.62,4520.0,BV +2023-10-06 15:58:00,7.61,7.62,7.61,7.62,1331.0,BV +2023-10-06 15:57:00,7.61,7.615,7.61,7.61,1027.0,BV +2023-10-06 15:56:00,7.62,7.62,7.61,7.61,1147.0,BV +2023-10-06 15:55:00,7.6,7.62,7.6,7.61,6540.0,BV +2023-10-06 15:54:00,7.61,7.61,7.61,7.61,1385.0,BV +2023-10-06 15:53:00,7.615,7.615,7.61,7.615,638.0,BV +2023-10-06 15:52:00,7.62,7.62,7.62,7.62,371.0,BV +2023-10-06 15:51:00,7.64,7.64,7.62,7.62,1173.0,BV +2023-10-06 15:50:00,7.63,7.635,7.63,7.635,640.0,BV +2023-10-06 15:49:00,7.655,7.655,7.64,7.64,2526.0,BV +2023-10-06 15:47:00,7.66,7.66,7.655,7.655,224.0,BV +2023-10-06 15:46:00,7.655,7.655,7.655,7.655,156.0,BV +2023-10-06 15:41:00,7.655,7.655,7.655,7.655,136.0,BV +2023-10-06 15:37:00,7.65,7.655,7.65,7.655,1626.0,BV +2023-10-06 15:35:00,7.645,7.645,7.645,7.645,237.0,BV +2023-10-06 15:34:00,7.645,7.645,7.645,7.645,244.0,BV +2023-10-06 15:33:00,7.64,7.64,7.64,7.64,121.0,BV +2023-10-06 15:32:00,7.65,7.65,7.645,7.645,671.0,BV +2023-10-06 15:31:00,7.655,7.655,7.655,7.655,104.0,BV +2023-10-06 15:27:00,7.65,7.655,7.65,7.655,205.0,BV +2023-10-06 15:23:00,7.65,7.65,7.65,7.65,702.0,BV +2023-10-06 15:14:00,7.635,7.64,7.635,7.64,1225.0,BV +2023-10-06 15:12:00,7.63,7.635,7.63,7.635,504.0,BV +2023-10-06 15:10:00,7.63,7.63,7.63,7.63,264.0,BV +2023-10-06 15:03:00,7.63,7.63,7.63,7.63,150.0,BV +2023-10-06 15:02:00,7.63,7.63,7.63,7.63,200.0,BV +2023-10-06 15:01:00,7.64,7.64,7.635,7.635,948.0,BV +2023-10-06 14:56:00,7.64,7.64,7.64,7.64,119.0,BV +2023-10-06 14:52:00,7.64,7.64,7.64,7.64,100.0,BV +2023-10-06 14:49:00,7.65,7.65,7.65,7.65,1655.0,BV +2023-10-06 14:39:00,7.655,7.655,7.655,7.655,329.0,BV +2023-10-06 14:36:00,7.65,7.65,7.65,7.65,991.0,BV +2023-10-06 14:35:00,7.64,7.64,7.64,7.64,671.0,BV +2023-10-06 14:21:00,7.633,7.633,7.632,7.633,217.0,BV +2023-10-06 14:20:00,7.64,7.64,7.64,7.64,196.0,BV +2023-10-06 14:18:00,7.635,7.635,7.635,7.635,100.0,BV +2023-10-06 14:17:00,7.65,7.65,7.64,7.64,1043.0,BV +2023-10-06 14:16:00,7.65,7.65,7.65,7.65,162.0,BV +2023-10-06 14:10:00,7.65,7.65,7.65,7.65,1481.0,BV +2023-10-06 13:58:00,7.645,7.645,7.645,7.645,109.0,BV +2023-10-06 13:55:00,7.645,7.645,7.645,7.645,165.0,BV +2023-10-06 13:50:00,7.645,7.645,7.645,7.645,160.0,BV +2023-10-06 13:28:00,7.64,7.64,7.64,7.64,173.0,BV +2023-10-06 13:22:00,7.63,7.65,7.63,7.645,1689.0,BV +2023-10-06 13:18:00,7.62,7.62,7.62,7.62,104.0,BV +2023-10-06 13:04:00,7.623,7.623,7.622,7.623,199.0,BV +2023-10-06 12:51:00,7.63,7.63,7.63,7.63,137.0,BV +2023-10-06 12:41:00,7.62,7.625,7.62,7.625,394.0,BV +2023-10-06 12:40:00,7.62,7.62,7.62,7.62,1201.0,BV +2023-10-06 12:39:00,7.62,7.62,7.62,7.62,947.0,BV +2023-10-06 12:38:00,7.625,7.625,7.625,7.625,173.0,BV +2023-10-06 12:34:00,7.62,7.625,7.62,7.625,310.0,BV +2023-10-06 12:31:00,7.625,7.625,7.625,7.625,100.0,BV +2023-10-06 12:22:00,7.63,7.63,7.63,7.63,1295.0,BV +2023-10-06 12:20:00,7.64,7.64,7.64,7.64,581.0,BV +2023-10-06 12:17:00,7.64,7.65,7.64,7.65,622.0,BV +2023-10-06 12:16:00,7.64,7.64,7.64,7.64,769.0,BV +2023-10-06 12:11:00,7.645,7.645,7.645,7.645,120.0,BV +2023-10-06 12:10:00,7.65,7.65,7.65,7.65,371.0,BV +2023-10-06 12:08:00,7.655,7.655,7.655,7.655,139.0,BV +2023-10-06 12:02:00,7.66,7.66,7.66,7.66,347.0,BV +2023-10-06 11:57:00,7.69,7.69,7.67,7.67,2188.0,BV +2023-10-06 11:55:00,7.67,7.67,7.67,7.67,325.0,BV +2023-10-06 11:52:00,7.66,7.66,7.66,7.66,366.0,BV +2023-10-06 11:51:00,7.655,7.655,7.655,7.655,714.0,BV +2023-10-06 11:50:00,7.65,7.65,7.65,7.65,112.0,BV +2023-10-06 11:49:00,7.645,7.645,7.645,7.645,183.0,BV +2023-10-06 11:44:00,7.63,7.63,7.63,7.63,495.0,BV +2023-10-06 11:40:00,7.63,7.63,7.63,7.63,261.0,BV +2023-10-06 11:32:00,7.61,7.61,7.61,7.61,106.0,BV +2023-10-06 11:31:00,7.61,7.61,7.61,7.61,152.0,BV +2023-10-06 11:30:00,7.6,7.6,7.6,7.6,186.0,BV +2023-10-06 11:28:00,7.59,7.59,7.59,7.59,589.0,BV +2023-10-06 11:24:00,7.58,7.58,7.58,7.58,281.0,BV +2023-10-06 11:22:00,7.57,7.57,7.57,7.57,518.0,BV +2023-10-06 11:19:00,7.57,7.57,7.56,7.56,928.0,BV +2023-10-06 11:18:00,7.575,7.575,7.575,7.575,115.0,BV +2023-10-06 11:17:00,7.57,7.57,7.57,7.57,439.0,BV +2023-10-06 11:15:00,7.57,7.57,7.57,7.57,465.0,BV +2023-10-06 11:14:00,7.575,7.575,7.575,7.575,104.0,BV +2023-10-06 11:07:00,7.56,7.56,7.56,7.56,301.0,BV +2023-10-06 11:06:00,7.55,7.55,7.55,7.55,270.0,BV +2023-10-06 11:05:00,7.53,7.54,7.53,7.54,913.0,BV +2023-10-06 11:04:00,7.525,7.525,7.525,7.525,661.0,BV +2023-10-06 11:00:00,7.54,7.54,7.52,7.52,814.0,BV +2023-10-06 10:59:00,7.54,7.54,7.54,7.54,422.0,BV +2023-10-06 10:54:00,7.545,7.545,7.545,7.545,293.0,BV +2023-10-06 10:52:00,7.55,7.55,7.55,7.55,130.0,BV +2023-10-06 10:40:00,7.56,7.56,7.56,7.56,137.0,BV +2023-10-06 10:39:00,7.56,7.56,7.56,7.56,257.0,BV +2023-10-06 10:38:00,7.56,7.56,7.56,7.56,233.0,BV +2023-10-06 10:36:00,7.55,7.55,7.55,7.55,336.0,BV +2023-10-06 10:34:00,7.55,7.55,7.54,7.54,271.0,BV +2023-10-06 10:33:00,7.57,7.57,7.565,7.565,477.0,BV +2023-10-06 10:31:00,7.58,7.58,7.58,7.58,282.0,BV +2023-10-06 10:29:00,7.58,7.585,7.58,7.585,609.0,BV +2023-10-06 10:22:00,7.56,7.56,7.56,7.56,323.0,BV +2023-10-06 10:20:00,7.56,7.56,7.55,7.554,694.0,BV +2023-10-06 10:18:00,7.575,7.575,7.575,7.575,138.0,BV +2023-10-06 10:16:00,7.57,7.575,7.57,7.575,365.0,BV +2023-10-06 10:15:00,7.57,7.57,7.57,7.57,1191.0,BV +2023-10-06 10:14:00,7.585,7.585,7.57,7.57,951.0,BV +2023-10-06 10:11:00,7.58,7.58,7.58,7.58,359.0,BV +2023-10-06 10:09:00,7.57,7.57,7.57,7.57,649.0,BV +2023-10-06 10:08:00,7.585,7.585,7.58,7.58,417.0,BV +2023-10-06 10:07:00,7.605,7.605,7.59,7.595,1169.0,BV +2023-10-06 10:05:00,7.6,7.6,7.6,7.6,193.0,BV +2023-10-06 10:01:00,7.62,7.62,7.61,7.61,908.0,BV +2023-10-06 09:52:00,7.61,7.61,7.61,7.61,250.0,BV +2023-10-06 09:47:00,7.615,7.615,7.615,7.615,513.0,BV +2023-10-06 09:46:00,7.615,7.615,7.615,7.615,262.0,BV +2023-10-06 09:45:00,7.59,7.62,7.59,7.62,2717.0,BV +2023-10-06 09:44:00,7.6,7.6,7.6,7.6,339.0,BV +2023-10-06 09:43:00,7.61,7.61,7.61,7.61,484.0,BV +2023-10-06 09:39:00,7.62,7.63,7.62,7.63,446.0,BV +2023-10-06 09:38:00,7.63,7.63,7.62,7.62,631.0,BV +2023-10-06 09:36:00,7.65,7.65,7.65,7.65,554.0,BV +2023-10-06 09:35:00,7.63,7.63,7.63,7.63,296.0,BV +2023-10-06 09:32:00,7.62,7.64,7.6,7.64,2022.0,BV +2023-10-06 09:31:00,7.62,7.63,7.62,7.63,624.0,BV +2023-10-06 09:30:00,7.61,7.61,7.61,7.61,816.0,BV +2023-10-05 19:00:00,7.61,7.61,7.61,7.61,52613.0,BV +2023-10-05 18:30:00,7.61,7.61,7.61,7.61,52613.0,BV +2023-10-05 16:20:00,7.61,7.61,7.61,7.61,1646.0,BV +2023-10-05 16:10:00,7.61,7.61,7.61,7.61,52613.0,BV +2023-10-05 16:02:00,7.61,7.61,7.61,7.61,7532.0,BV +2023-10-05 16:01:00,7.61,7.61,7.61,7.61,1798.0,BV +2023-10-05 16:00:00,7.61,7.61,7.61,7.61,114582.0,BV +2023-10-05 15:59:00,7.615,7.63,7.6,7.61,13678.0,BV +2023-10-05 15:58:00,7.61,7.615,7.61,7.615,4438.0,BV +2023-10-05 15:57:00,7.61,7.615,7.61,7.612,1540.0,BV +2023-10-05 15:56:00,7.61,7.615,7.61,7.615,5090.0,BV +2023-10-05 15:55:00,7.615,7.615,7.615,7.615,648.0,BV +2023-10-05 15:54:00,7.615,7.62,7.615,7.615,2579.0,BV +2023-10-05 15:53:00,7.62,7.62,7.615,7.615,1819.0,BV +2023-10-05 15:52:00,7.625,7.625,7.62,7.625,967.0,BV +2023-10-05 15:51:00,7.62,7.625,7.62,7.625,473.0,BV +2023-10-05 15:50:00,7.625,7.625,7.625,7.625,601.0,BV +2023-10-05 15:49:00,7.615,7.62,7.615,7.62,1936.0,BV +2023-10-05 15:48:00,7.615,7.615,7.615,7.615,692.0,BV +2023-10-05 15:47:00,7.62,7.62,7.615,7.62,2208.0,BV +2023-10-05 15:46:00,7.625,7.625,7.62,7.62,616.0,BV +2023-10-05 15:45:00,7.625,7.625,7.625,7.625,703.0,BV +2023-10-05 15:44:00,7.63,7.63,7.63,7.63,573.0,BV +2023-10-05 15:43:00,7.625,7.625,7.625,7.625,444.0,BV +2023-10-05 15:41:00,7.625,7.625,7.625,7.625,612.0,BV +2023-10-05 15:39:00,7.62,7.62,7.62,7.62,976.0,BV +2023-10-05 15:38:00,7.6,7.62,7.6,7.62,3430.0,BV +2023-10-05 15:34:00,7.595,7.595,7.595,7.595,171.0,BV +2023-10-05 15:32:00,7.595,7.595,7.595,7.595,173.0,BV +2023-10-05 15:30:00,7.595,7.595,7.595,7.595,324.0,BV +2023-10-05 15:28:00,7.595,7.595,7.595,7.595,169.0,BV +2023-10-05 15:27:00,7.595,7.595,7.595,7.595,278.0,BV +2023-10-05 15:26:00,7.595,7.595,7.595,7.595,380.0,BV +2023-10-05 15:25:00,7.6,7.6,7.6,7.6,1123.0,BV +2023-10-05 15:19:00,7.6,7.6,7.6,7.6,218.0,BV +2023-10-05 15:17:00,7.59,7.59,7.59,7.59,135.0,BV +2023-10-05 15:16:00,7.595,7.595,7.595,7.595,301.0,BV +2023-10-05 15:15:00,7.595,7.595,7.595,7.595,166.0,BV +2023-10-05 15:12:00,7.595,7.595,7.595,7.595,149.0,BV +2023-10-05 15:11:00,7.59,7.59,7.59,7.59,589.0,BV +2023-10-05 15:10:00,7.595,7.595,7.595,7.595,235.0,BV +2023-10-05 15:09:00,7.595,7.595,7.595,7.595,239.0,BV +2023-10-05 15:06:00,7.595,7.6,7.595,7.6,382.0,BV +2023-10-05 15:03:00,7.6,7.6,7.597,7.598,277.0,BV +2023-10-05 15:02:00,7.59,7.59,7.59,7.59,356.0,BV +2023-10-05 15:01:00,7.595,7.595,7.595,7.595,132.0,BV +2023-10-05 14:59:00,7.58,7.6,7.58,7.6,2665.0,BV +2023-10-05 14:58:00,7.575,7.575,7.575,7.575,367.0,BV +2023-10-05 14:55:00,7.575,7.575,7.575,7.575,184.0,BV +2023-10-05 14:43:00,7.58,7.58,7.58,7.58,814.0,BV +2023-10-05 14:41:00,7.585,7.59,7.585,7.59,389.0,BV +2023-10-05 14:39:00,7.58,7.58,7.58,7.58,770.0,BV +2023-10-05 14:29:00,7.57,7.575,7.57,7.57,845.0,BV +2023-10-05 14:26:00,7.564,7.564,7.564,7.564,355.0,BV +2023-10-05 14:25:00,7.56,7.56,7.56,7.56,882.0,BV +2023-10-05 14:24:00,7.56,7.56,7.56,7.56,170.0,BV +2023-10-05 14:20:00,7.57,7.57,7.57,7.57,524.0,BV +2023-10-05 14:09:00,7.565,7.565,7.565,7.565,258.0,BV +2023-10-05 14:05:00,7.57,7.57,7.57,7.57,220.0,BV +2023-10-05 14:04:00,7.575,7.575,7.575,7.575,123.0,BV +2023-10-05 14:03:00,7.574,7.574,7.574,7.574,182.0,BV +2023-10-05 14:00:00,7.57,7.575,7.57,7.575,469.0,BV +2023-10-05 13:56:00,7.56,7.56,7.56,7.56,116.0,BV +2023-10-05 13:55:00,7.57,7.57,7.565,7.565,704.0,BV +2023-10-05 13:53:00,7.57,7.575,7.57,7.575,614.0,BV +2023-10-05 13:51:00,7.565,7.565,7.565,7.565,185.0,BV +2023-10-05 13:46:00,7.57,7.575,7.57,7.57,1308.0,BV +2023-10-05 13:45:00,7.57,7.575,7.57,7.575,999.0,BV +2023-10-05 13:44:00,7.565,7.565,7.565,7.565,112.0,BV +2023-10-05 13:42:00,7.56,7.56,7.56,7.56,910.0,BV +2023-10-05 13:41:00,7.56,7.56,7.56,7.56,172.0,BV +2023-10-05 13:35:00,7.55,7.555,7.55,7.555,236.0,BV +2023-10-05 13:34:00,7.54,7.545,7.54,7.54,423.0,BV +2023-10-05 13:31:00,7.535,7.535,7.535,7.535,101.0,BV +2023-10-05 13:27:00,7.53,7.53,7.53,7.53,346.0,BV +2023-10-05 13:26:00,7.53,7.53,7.53,7.53,942.0,BV +2023-10-05 13:22:00,7.515,7.53,7.515,7.53,2044.0,BV +2023-10-05 13:18:00,7.515,7.515,7.515,7.515,104.0,BV +2023-10-05 13:16:00,7.515,7.515,7.515,7.515,612.0,BV +2023-10-05 13:15:00,7.515,7.515,7.515,7.515,114.0,BV +2023-10-05 13:13:00,7.515,7.515,7.515,7.515,119.0,BV +2023-10-05 13:12:00,7.51,7.515,7.51,7.515,898.0,BV +2023-10-05 13:02:00,7.51,7.515,7.51,7.51,665.0,BV +2023-10-05 12:58:00,7.515,7.515,7.515,7.515,440.0,BV +2023-10-05 12:56:00,7.52,7.52,7.52,7.52,241.0,BV +2023-10-05 12:55:00,7.525,7.525,7.525,7.525,100.0,BV +2023-10-05 12:48:00,7.52,7.52,7.52,7.52,101.0,BV +2023-10-05 12:41:00,7.54,7.54,7.54,7.54,662.0,BV +2023-10-05 12:36:00,7.545,7.545,7.545,7.545,111.0,BV +2023-10-05 12:33:00,7.545,7.545,7.545,7.545,431.0,BV +2023-10-05 12:32:00,7.54,7.54,7.54,7.54,1025.0,BV +2023-10-05 12:30:00,7.545,7.545,7.545,7.545,110.0,BV +2023-10-05 12:28:00,7.54,7.545,7.54,7.545,366.0,BV +2023-10-05 12:24:00,7.54,7.54,7.54,7.54,255.0,BV +2023-10-05 12:19:00,7.54,7.54,7.54,7.54,201.0,BV +2023-10-05 12:17:00,7.544,7.544,7.544,7.544,551.0,BV +2023-10-05 12:16:00,7.54,7.545,7.54,7.545,530.0,BV +2023-10-05 12:12:00,7.545,7.545,7.545,7.545,110.0,BV +2023-10-05 12:07:00,7.545,7.545,7.545,7.545,100.0,BV +2023-10-05 12:05:00,7.545,7.545,7.545,7.545,297.0,BV +2023-10-05 11:58:00,7.555,7.555,7.555,7.555,355.0,BV +2023-10-05 11:53:00,7.565,7.565,7.565,7.565,105.0,BV +2023-10-05 11:51:00,7.56,7.56,7.56,7.56,597.0,BV +2023-10-05 11:50:00,7.56,7.56,7.56,7.56,266.0,BV +2023-10-05 11:45:00,7.57,7.57,7.565,7.565,609.0,BV +2023-10-05 11:43:00,7.57,7.57,7.57,7.57,436.0,BV +2023-10-05 11:38:00,7.575,7.575,7.575,7.575,183.0,BV +2023-10-05 11:36:00,7.57,7.575,7.57,7.575,515.0,BV +2023-10-05 11:28:00,7.57,7.57,7.57,7.57,1456.0,BV +2023-10-05 11:24:00,7.58,7.585,7.58,7.585,413.0,BV +2023-10-05 11:23:00,7.57,7.57,7.57,7.57,121.0,BV +2023-10-05 11:18:00,7.58,7.58,7.58,7.58,518.0,BV +2023-10-05 11:10:00,7.58,7.585,7.58,7.585,725.0,BV +2023-10-05 11:05:00,7.585,7.585,7.58,7.58,502.0,BV +2023-10-05 11:04:00,7.59,7.59,7.59,7.59,533.0,BV +2023-10-05 11:01:00,7.59,7.59,7.59,7.59,221.0,BV +2023-10-05 11:00:00,7.59,7.59,7.59,7.59,225.0,BV +2023-10-05 10:58:00,7.595,7.595,7.595,7.595,229.0,BV +2023-10-05 10:57:00,7.6,7.6,7.6,7.6,218.0,BV +2023-10-05 10:53:00,7.61,7.61,7.605,7.605,505.0,BV +2023-10-05 10:51:00,7.61,7.61,7.61,7.61,214.0,BV +2023-10-05 10:49:00,7.62,7.62,7.62,7.62,509.0,BV +2023-10-05 10:41:00,7.63,7.63,7.63,7.63,309.0,BV +2023-10-05 10:38:00,7.63,7.63,7.63,7.63,137.0,BV +2023-10-05 10:36:00,7.64,7.64,7.64,7.64,212.0,BV +2023-10-05 10:35:00,7.67,7.67,7.66,7.66,439.0,BV +2023-10-05 10:31:00,7.674,7.674,7.674,7.674,421.0,BV +2023-10-05 10:27:00,7.66,7.675,7.66,7.675,1343.0,BV +2023-10-05 10:23:00,7.67,7.67,7.66,7.66,573.0,BV +2023-10-05 10:22:00,7.675,7.675,7.675,7.675,236.0,BV +2023-10-05 10:20:00,7.68,7.68,7.68,7.68,294.0,BV +2023-10-05 10:19:00,7.69,7.69,7.685,7.685,443.0,BV +2023-10-05 10:16:00,7.69,7.69,7.69,7.69,228.0,BV +2023-10-05 10:10:00,7.71,7.71,7.71,7.71,404.0,BV +2023-10-05 10:07:00,7.71,7.71,7.71,7.71,317.0,BV +2023-10-05 10:06:00,7.715,7.715,7.715,7.715,100.0,BV +2023-10-05 10:02:00,7.71,7.71,7.71,7.71,204.0,BV +2023-10-05 10:00:00,7.73,7.73,7.715,7.715,755.0,BV +2023-10-05 09:56:00,7.73,7.73,7.73,7.73,184.0,BV +2023-10-05 09:54:00,7.72,7.73,7.72,7.73,428.0,BV +2023-10-05 09:53:00,7.71,7.71,7.71,7.71,749.0,BV +2023-10-05 09:52:00,7.695,7.695,7.695,7.695,100.0,BV +2023-10-05 09:46:00,7.67,7.67,7.67,7.67,484.0,BV +2023-10-05 09:42:00,7.66,7.67,7.655,7.67,748.0,BV +2023-10-05 09:40:00,7.67,7.67,7.67,7.67,120.0,BV +2023-10-05 09:39:00,7.685,7.685,7.685,7.685,277.0,BV +2023-10-05 09:38:00,7.69,7.69,7.69,7.69,157.0,BV +2023-10-05 09:36:00,7.73,7.73,7.69,7.69,1291.0,BV +2023-10-05 09:33:00,7.7,7.7,7.7,7.7,1111.0,BV +2023-10-05 09:32:00,7.65,7.65,7.65,7.65,100.0,BV +2023-10-05 09:30:00,7.66,7.66,7.66,7.66,1096.0,BV +2023-10-04 19:00:00,7.64,7.64,7.64,7.64,34969.0,BV +2023-10-04 18:30:00,7.64,7.64,7.64,7.64,34969.0,BV +2023-10-04 18:26:00,7.74,7.74,7.74,7.74,1.0,BV +2023-10-04 16:28:00,7.64,7.64,7.64,7.64,130039.0,BV +2023-10-04 16:10:00,7.64,7.64,7.64,7.64,34969.0,BV +2023-10-04 16:02:00,7.64,7.64,7.64,7.64,707.0,BV +2023-10-04 16:01:00,7.64,7.64,7.64,7.64,4555.0,BV +2023-10-04 16:00:00,7.64,7.64,7.64,7.64,75409.0,BV +2023-10-04 15:59:00,7.66,7.66,7.64,7.64,12131.0,BV +2023-10-04 15:58:00,7.665,7.665,7.66,7.66,1939.0,BV +2023-10-04 15:57:00,7.66,7.67,7.66,7.665,3197.0,BV +2023-10-04 15:56:00,7.665,7.665,7.66,7.66,948.0,BV +2023-10-04 15:55:00,7.66,7.665,7.66,7.665,725.0,BV +2023-10-04 15:54:00,7.66,7.665,7.66,7.665,5659.0,BV +2023-10-04 15:53:00,7.65,7.65,7.65,7.65,397.0,BV +2023-10-04 15:51:00,7.645,7.65,7.645,7.65,3722.0,BV +2023-10-04 15:50:00,7.65,7.65,7.64,7.64,846.0,BV +2023-10-04 15:49:00,7.66,7.66,7.65,7.65,878.0,BV +2023-10-04 15:48:00,7.66,7.665,7.66,7.66,1911.0,BV +2023-10-04 15:47:00,7.665,7.665,7.66,7.66,316.0,BV +2023-10-04 15:46:00,7.66,7.66,7.66,7.66,362.0,BV +2023-10-04 15:45:00,7.665,7.665,7.665,7.665,327.0,BV +2023-10-04 15:44:00,7.66,7.66,7.66,7.66,319.0,BV +2023-10-04 15:43:00,7.665,7.665,7.665,7.665,326.0,BV +2023-10-04 15:42:00,7.665,7.67,7.665,7.665,880.0,BV +2023-10-04 15:41:00,7.66,7.66,7.66,7.66,280.0,BV +2023-10-04 15:38:00,7.661,7.665,7.661,7.665,2096.0,BV +2023-10-04 15:36:00,7.66,7.66,7.66,7.66,814.0,BV +2023-10-04 15:34:00,7.66,7.66,7.66,7.66,1048.0,BV +2023-10-04 15:33:00,7.665,7.665,7.665,7.665,123.0,BV +2023-10-04 15:32:00,7.66,7.665,7.66,7.665,1519.0,BV +2023-10-04 15:31:00,7.66,7.66,7.65,7.65,267.0,BV +2023-10-04 15:30:00,7.66,7.66,7.66,7.66,138.0,BV +2023-10-04 15:23:00,7.655,7.655,7.655,7.655,116.0,BV +2023-10-04 15:22:00,7.65,7.65,7.65,7.65,1553.0,BV +2023-10-04 15:19:00,7.65,7.65,7.65,7.65,552.0,BV +2023-10-04 15:18:00,7.65,7.655,7.65,7.65,1303.0,BV +2023-10-04 15:13:00,7.64,7.64,7.635,7.635,854.0,BV +2023-10-04 15:11:00,7.64,7.64,7.64,7.64,1394.0,BV +2023-10-04 15:08:00,7.63,7.63,7.63,7.63,165.0,BV +2023-10-04 15:01:00,7.63,7.64,7.63,7.635,1338.0,BV +2023-10-04 14:59:00,7.62,7.62,7.62,7.62,181.0,BV +2023-10-04 14:58:00,7.625,7.625,7.625,7.625,149.0,BV +2023-10-04 14:57:00,7.62,7.62,7.62,7.62,494.0,BV +2023-10-04 14:52:00,7.63,7.63,7.63,7.63,563.0,BV +2023-10-04 14:50:00,7.63,7.63,7.63,7.63,425.0,BV +2023-10-04 14:48:00,7.63,7.63,7.63,7.63,387.0,BV +2023-10-04 14:46:00,7.63,7.635,7.63,7.635,1094.0,BV +2023-10-04 14:43:00,7.623,7.63,7.623,7.63,3598.0,BV +2023-10-04 14:41:00,7.62,7.62,7.62,7.62,219.0,BV +2023-10-04 14:37:00,7.62,7.62,7.62,7.62,102.0,BV +2023-10-04 14:35:00,7.62,7.622,7.62,7.622,203.0,BV +2023-10-04 14:34:00,7.621,7.625,7.621,7.625,322.0,BV +2023-10-04 14:28:00,7.625,7.625,7.625,7.625,115.0,BV +2023-10-04 14:26:00,7.62,7.62,7.62,7.62,123.0,BV +2023-10-04 14:18:00,7.63,7.63,7.63,7.63,660.0,BV +2023-10-04 14:16:00,7.621,7.621,7.621,7.621,373.0,BV +2023-10-04 14:15:00,7.62,7.62,7.62,7.62,101.0,BV +2023-10-04 14:14:00,7.62,7.62,7.62,7.62,245.0,BV +2023-10-04 14:13:00,7.62,7.62,7.62,7.62,731.0,BV +2023-10-04 14:09:00,7.621,7.621,7.62,7.62,450.0,BV +2023-10-04 14:06:00,7.63,7.63,7.63,7.63,101.0,BV +2023-10-04 14:01:00,7.63,7.63,7.63,7.63,236.0,BV +2023-10-04 14:00:00,7.635,7.635,7.635,7.635,101.0,BV +2023-10-04 13:58:00,7.635,7.635,7.635,7.635,762.0,BV +2023-10-04 13:57:00,7.634,7.634,7.634,7.634,722.0,BV +2023-10-04 13:56:00,7.64,7.64,7.64,7.64,457.0,BV +2023-10-04 13:53:00,7.641,7.641,7.641,7.641,165.0,BV +2023-10-04 13:52:00,7.65,7.65,7.65,7.65,333.0,BV +2023-10-04 13:47:00,7.65,7.65,7.65,7.65,205.0,BV +2023-10-04 13:45:00,7.64,7.655,7.64,7.655,2604.0,BV +2023-10-04 13:43:00,7.635,7.635,7.635,7.635,280.0,BV +2023-10-04 13:39:00,7.64,7.64,7.64,7.64,525.0,BV +2023-10-04 13:36:00,7.64,7.64,7.64,7.64,1021.0,BV +2023-10-04 13:31:00,7.63,7.63,7.63,7.63,409.0,BV +2023-10-04 13:30:00,7.63,7.63,7.63,7.63,100.0,BV +2023-10-04 13:25:00,7.63,7.63,7.63,7.63,238.0,BV +2023-10-04 13:22:00,7.66,7.66,7.66,7.66,272.0,BV +2023-10-04 13:15:00,7.66,7.66,7.66,7.66,264.0,BV +2023-10-04 13:13:00,7.67,7.67,7.67,7.67,271.0,BV +2023-10-04 13:05:00,7.68,7.685,7.68,7.68,1086.0,BV +2023-10-04 13:03:00,7.68,7.68,7.68,7.68,593.0,BV +2023-10-04 13:01:00,7.68,7.68,7.68,7.68,845.0,BV +2023-10-04 12:59:00,7.69,7.69,7.68,7.68,260.0,BV +2023-10-04 12:58:00,7.685,7.685,7.685,7.685,365.0,BV +2023-10-04 12:55:00,7.68,7.68,7.68,7.68,104.0,BV +2023-10-04 12:53:00,7.68,7.68,7.68,7.68,432.0,BV +2023-10-04 12:45:00,7.683,7.683,7.682,7.683,117.0,BV +2023-10-04 12:43:00,7.69,7.69,7.69,7.69,267.0,BV +2023-10-04 12:42:00,7.69,7.69,7.69,7.69,595.0,BV +2023-10-04 12:40:00,7.69,7.69,7.69,7.69,253.0,BV +2023-10-04 12:39:00,7.69,7.69,7.69,7.69,393.0,BV +2023-10-04 12:32:00,7.695,7.695,7.695,7.695,123.0,BV +2023-10-04 12:28:00,7.69,7.69,7.69,7.69,866.0,BV +2023-10-04 12:24:00,7.685,7.685,7.685,7.685,197.0,BV +2023-10-04 12:23:00,7.68,7.68,7.68,7.68,142.0,BV +2023-10-04 12:22:00,7.68,7.685,7.68,7.685,856.0,BV +2023-10-04 12:16:00,7.67,7.67,7.67,7.67,333.0,BV +2023-10-04 12:13:00,7.66,7.67,7.66,7.665,737.0,BV +2023-10-04 12:12:00,7.66,7.66,7.66,7.66,1013.0,BV +2023-10-04 12:10:00,7.66,7.66,7.66,7.66,635.0,BV +2023-10-04 12:06:00,7.644,7.66,7.644,7.66,1472.0,BV +2023-10-04 12:03:00,7.65,7.65,7.65,7.65,106.0,BV +2023-10-04 11:55:00,7.67,7.67,7.67,7.67,495.0,BV +2023-10-04 11:53:00,7.68,7.68,7.68,7.68,260.0,BV +2023-10-04 11:52:00,7.675,7.675,7.675,7.675,125.0,BV +2023-10-04 11:47:00,7.68,7.69,7.68,7.68,2169.0,BV +2023-10-04 11:45:00,7.67,7.67,7.67,7.67,105.0,BV +2023-10-04 11:40:00,7.67,7.675,7.67,7.675,465.0,BV +2023-10-04 11:37:00,7.67,7.67,7.67,7.67,382.0,BV +2023-10-04 11:33:00,7.67,7.67,7.67,7.67,1400.0,BV +2023-10-04 11:28:00,7.65,7.66,7.65,7.66,766.0,BV +2023-10-04 11:25:00,7.64,7.645,7.64,7.645,770.0,BV +2023-10-04 11:22:00,7.63,7.63,7.63,7.63,219.0,BV +2023-10-04 11:21:00,7.633,7.633,7.632,7.633,110.0,BV +2023-10-04 11:19:00,7.63,7.63,7.63,7.63,478.0,BV +2023-10-04 11:14:00,7.63,7.63,7.63,7.63,250.0,BV +2023-10-04 11:13:00,7.625,7.625,7.625,7.625,242.0,BV +2023-10-04 11:10:00,7.623,7.623,7.622,7.623,147.0,BV +2023-10-04 11:08:00,7.62,7.62,7.62,7.62,460.0,BV +2023-10-04 11:02:00,7.615,7.615,7.615,7.615,120.0,BV +2023-10-04 11:00:00,7.62,7.62,7.62,7.62,121.0,BV +2023-10-04 10:59:00,7.61,7.61,7.61,7.61,440.0,BV +2023-10-04 10:57:00,7.605,7.605,7.605,7.605,115.0,BV +2023-10-04 10:56:00,7.6,7.6,7.6,7.6,874.0,BV +2023-10-04 10:51:00,7.6,7.6,7.6,7.6,199.0,BV +2023-10-04 10:48:00,7.6,7.605,7.595,7.595,614.0,BV +2023-10-04 10:47:00,7.6,7.605,7.59,7.595,614.0,BV +2023-10-04 10:46:00,7.62,7.62,7.61,7.61,496.0,BV +2023-10-04 10:45:00,7.62,7.62,7.62,7.62,433.0,BV +2023-10-04 10:37:00,7.625,7.625,7.625,7.625,153.0,BV +2023-10-04 10:35:00,7.62,7.63,7.62,7.63,1060.0,BV +2023-10-04 10:34:00,7.625,7.625,7.615,7.615,2224.0,BV +2023-10-04 10:33:00,7.62,7.62,7.62,7.62,745.0,BV +2023-10-04 10:31:00,7.624,7.624,7.624,7.624,358.0,BV +2023-10-04 10:30:00,7.615,7.62,7.61,7.62,929.0,BV +2023-10-04 10:29:00,7.61,7.61,7.61,7.61,169.0,BV +2023-10-04 10:27:00,7.6,7.61,7.6,7.61,1558.0,BV +2023-10-04 10:26:00,7.6,7.6,7.6,7.6,412.0,BV +2023-10-04 10:24:00,7.6,7.6,7.6,7.6,418.0,BV +2023-10-04 10:21:00,7.61,7.61,7.61,7.61,330.0,BV +2023-10-04 10:20:00,7.64,7.64,7.615,7.615,1459.0,BV +2023-10-04 10:17:00,7.63,7.63,7.63,7.63,602.0,BV +2023-10-04 10:16:00,7.62,7.62,7.62,7.62,442.0,BV +2023-10-04 10:15:00,7.62,7.625,7.62,7.625,702.0,BV +2023-10-04 10:12:00,7.61,7.62,7.61,7.62,518.0,BV +2023-10-04 10:10:00,7.62,7.62,7.62,7.62,311.0,BV +2023-10-04 10:08:00,7.62,7.62,7.62,7.62,170.0,BV +2023-10-04 10:07:00,7.62,7.62,7.62,7.62,420.0,BV +2023-10-04 10:06:00,7.62,7.62,7.62,7.62,782.0,BV +2023-10-04 10:05:00,7.61,7.61,7.61,7.61,397.0,BV +2023-10-04 10:03:00,7.59,7.6,7.59,7.6,795.0,BV +2023-10-04 10:02:00,7.59,7.59,7.59,7.59,452.0,BV +2023-10-04 09:57:00,7.6,7.61,7.6,7.61,481.0,BV +2023-10-04 09:56:00,7.61,7.61,7.61,7.61,512.0,BV +2023-10-04 09:55:00,7.61,7.61,7.61,7.61,225.0,BV +2023-10-04 09:54:00,7.6,7.6,7.6,7.6,362.0,BV +2023-10-04 09:53:00,7.6,7.6,7.6,7.6,439.0,BV +2023-10-04 09:52:00,7.605,7.605,7.605,7.605,143.0,BV +2023-10-04 09:51:00,7.59,7.59,7.59,7.59,310.0,BV +2023-10-04 09:50:00,7.58,7.6,7.58,7.6,1135.0,BV +2023-10-04 09:49:00,7.58,7.58,7.58,7.58,456.0,BV +2023-10-04 09:48:00,7.58,7.59,7.58,7.59,1050.0,BV +2023-10-04 09:47:00,7.58,7.58,7.58,7.58,859.0,BV +2023-10-04 09:46:00,7.594,7.594,7.593,7.594,1036.0,BV +2023-10-04 09:41:00,7.595,7.595,7.595,7.595,107.0,BV +2023-10-04 09:40:00,7.61,7.61,7.6,7.6,760.0,BV +2023-10-04 09:39:00,7.62,7.63,7.61,7.61,2098.0,BV +2023-10-04 09:38:00,7.61,7.61,7.61,7.61,127.0,BV +2023-10-04 09:37:00,7.62,7.63,7.62,7.63,977.0,BV +2023-10-04 09:35:00,7.6,7.6,7.6,7.6,615.0,BV +2023-10-04 09:34:00,7.6,7.6,7.6,7.6,268.0,BV +2023-10-04 09:32:00,7.59,7.64,7.59,7.64,1406.0,BV +2023-10-04 09:30:00,7.57,7.65,7.57,7.65,2549.0,BV +2023-10-04 09:04:00,7.74,7.74,7.74,7.74,1.0,BV +2023-10-03 19:00:00,7.62,7.62,7.62,7.62,23751.0,BV +2023-10-03 18:30:00,7.62,7.62,7.62,7.62,23751.0,BV +2023-10-03 16:10:00,7.62,7.62,7.62,7.62,23751.0,BV +2023-10-03 16:03:00,7.62,7.62,7.62,7.62,441.0,BV +2023-10-03 16:02:00,7.62,7.62,7.62,7.62,1168.0,BV +2023-10-03 16:01:00,7.62,7.62,7.62,7.62,2892.0,BV +2023-10-03 16:00:00,7.62,7.62,7.615,7.62,53653.0,BV +2023-10-03 15:59:00,7.6,7.62,7.6,7.62,10462.0,BV +2023-10-03 15:58:00,7.6,7.6,7.592,7.595,3392.0,BV +2023-10-03 15:57:00,7.6,7.6,7.595,7.6,1929.0,BV +2023-10-03 15:56:00,7.595,7.6,7.595,7.6,1958.0,BV +2023-10-03 15:55:00,7.59,7.6,7.59,7.595,8050.0,BV +2023-10-03 15:54:00,7.6,7.6,7.6,7.6,929.0,BV +2023-10-03 15:53:00,7.6,7.6,7.59,7.595,1175.0,BV +2023-10-03 15:52:00,7.6,7.6,7.595,7.595,512.0,BV +2023-10-03 15:51:00,7.59,7.6,7.59,7.6,2592.0,BV +2023-10-03 15:50:00,7.59,7.59,7.585,7.59,790.0,BV +2023-10-03 15:49:00,7.59,7.59,7.59,7.59,404.0,BV +2023-10-03 15:48:00,7.59,7.59,7.59,7.59,509.0,BV +2023-10-03 15:47:00,7.59,7.59,7.59,7.59,329.0,BV +2023-10-03 15:46:00,7.59,7.59,7.59,7.59,407.0,BV +2023-10-03 15:45:00,7.59,7.59,7.585,7.585,924.0,BV +2023-10-03 15:44:00,7.59,7.59,7.59,7.59,399.0,BV +2023-10-03 15:43:00,7.59,7.59,7.589,7.589,2632.0,BV +2023-10-03 15:41:00,7.585,7.59,7.585,7.59,228.0,BV +2023-10-03 15:40:00,7.58,7.59,7.58,7.59,2262.0,BV +2023-10-03 15:39:00,7.58,7.58,7.58,7.58,217.0,BV +2023-10-03 15:38:00,7.575,7.58,7.575,7.58,869.0,BV +2023-10-03 15:36:00,7.58,7.58,7.58,7.58,180.0,BV +2023-10-03 15:35:00,7.58,7.58,7.58,7.58,484.0,BV +2023-10-03 15:28:00,7.58,7.58,7.58,7.58,175.0,BV +2023-10-03 15:27:00,7.575,7.575,7.575,7.575,209.0,BV +2023-10-03 15:25:00,7.575,7.575,7.575,7.575,362.0,BV +2023-10-03 15:23:00,7.573,7.575,7.572,7.575,550.0,BV +2023-10-03 15:18:00,7.575,7.575,7.575,7.575,252.0,BV +2023-10-03 15:17:00,7.575,7.575,7.575,7.575,336.0,BV +2023-10-03 15:11:00,7.58,7.58,7.58,7.58,218.0,BV +2023-10-03 15:07:00,7.58,7.58,7.58,7.58,220.0,BV +2023-10-03 15:05:00,7.58,7.58,7.58,7.58,1211.0,BV +2023-10-03 15:04:00,7.585,7.585,7.585,7.585,113.0,BV +2023-10-03 15:03:00,7.58,7.58,7.58,7.58,1096.0,BV +2023-10-03 15:01:00,7.575,7.575,7.575,7.575,134.0,BV +2023-10-03 15:00:00,7.58,7.58,7.58,7.58,743.0,BV +2023-10-03 14:59:00,7.585,7.585,7.585,7.585,174.0,BV +2023-10-03 14:58:00,7.58,7.585,7.58,7.585,1123.0,BV +2023-10-03 14:57:00,7.58,7.58,7.57,7.57,2090.0,BV +2023-10-03 14:56:00,7.58,7.585,7.58,7.585,878.0,BV +2023-10-03 14:55:00,7.572,7.58,7.572,7.58,391.0,BV +2023-10-03 14:43:00,7.57,7.58,7.57,7.58,208.0,BV +2023-10-03 14:42:00,7.575,7.575,7.575,7.575,107.0,BV +2023-10-03 14:39:00,7.57,7.57,7.57,7.57,888.0,BV +2023-10-03 14:37:00,7.57,7.57,7.57,7.57,166.0,BV +2023-10-03 14:36:00,7.565,7.565,7.565,7.565,177.0,BV +2023-10-03 14:34:00,7.564,7.57,7.564,7.57,687.0,BV +2023-10-03 14:32:00,7.56,7.56,7.56,7.56,1251.0,BV +2023-10-03 14:24:00,7.555,7.555,7.555,7.555,141.0,BV +2023-10-03 14:21:00,7.555,7.555,7.55,7.55,245.0,BV +2023-10-03 14:16:00,7.56,7.56,7.554,7.554,1213.0,BV +2023-10-03 14:14:00,7.56,7.56,7.56,7.56,128.0,BV +2023-10-03 14:12:00,7.565,7.565,7.565,7.565,107.0,BV +2023-10-03 14:10:00,7.56,7.56,7.56,7.56,696.0,BV +2023-10-03 14:08:00,7.55,7.55,7.55,7.55,1477.0,BV +2023-10-03 14:04:00,7.55,7.55,7.55,7.55,1705.0,BV +2023-10-03 14:03:00,7.55,7.55,7.55,7.55,767.0,BV +2023-10-03 14:00:00,7.56,7.56,7.56,7.56,472.0,BV +2023-10-03 13:56:00,7.56,7.56,7.56,7.56,515.0,BV +2023-10-03 13:55:00,7.56,7.56,7.56,7.56,107.0,BV +2023-10-03 13:52:00,7.57,7.57,7.57,7.57,983.0,BV +2023-10-03 13:50:00,7.575,7.575,7.575,7.575,105.0,BV +2023-10-03 13:49:00,7.57,7.57,7.57,7.57,665.0,BV +2023-10-03 13:47:00,7.58,7.58,7.58,7.58,162.0,BV +2023-10-03 13:46:00,7.59,7.59,7.59,7.59,617.0,BV +2023-10-03 13:42:00,7.59,7.59,7.59,7.59,101.0,BV +2023-10-03 13:39:00,7.59,7.59,7.59,7.59,200.0,BV +2023-10-03 13:38:00,7.575,7.59,7.575,7.59,2029.0,BV +2023-10-03 13:35:00,7.58,7.58,7.57,7.57,672.0,BV +2023-10-03 13:34:00,7.59,7.59,7.59,7.59,1103.0,BV +2023-10-03 13:31:00,7.595,7.595,7.595,7.595,109.0,BV +2023-10-03 13:28:00,7.595,7.595,7.595,7.595,345.0,BV +2023-10-03 13:26:00,7.595,7.595,7.595,7.595,104.0,BV +2023-10-03 13:19:00,7.595,7.595,7.595,7.595,144.0,BV +2023-10-03 13:18:00,7.6,7.6,7.6,7.6,466.0,BV +2023-10-03 13:16:00,7.6,7.605,7.6,7.605,404.0,BV +2023-10-03 13:15:00,7.6,7.6,7.6,7.6,104.0,BV +2023-10-03 13:11:00,7.61,7.61,7.61,7.61,615.0,BV +2023-10-03 13:07:00,7.615,7.615,7.615,7.615,312.0,BV +2023-10-03 13:00:00,7.605,7.62,7.605,7.615,812.0,BV +2023-10-03 12:58:00,7.605,7.605,7.605,7.605,475.0,BV +2023-10-03 12:56:00,7.61,7.61,7.61,7.61,207.0,BV +2023-10-03 12:55:00,7.61,7.61,7.61,7.61,719.0,BV +2023-10-03 12:52:00,7.61,7.61,7.61,7.61,322.0,BV +2023-10-03 12:47:00,7.615,7.615,7.615,7.615,110.0,BV +2023-10-03 12:42:00,7.615,7.615,7.61,7.61,1507.0,BV +2023-10-03 12:40:00,7.62,7.62,7.62,7.62,380.0,BV +2023-10-03 12:35:00,7.63,7.63,7.63,7.63,282.0,BV +2023-10-03 12:34:00,7.645,7.645,7.64,7.64,1345.0,BV +2023-10-03 12:31:00,7.65,7.65,7.65,7.65,102.0,BV +2023-10-03 12:28:00,7.645,7.645,7.645,7.645,384.0,BV +2023-10-03 12:22:00,7.645,7.645,7.645,7.645,208.0,BV +2023-10-03 12:21:00,7.645,7.645,7.645,7.645,105.0,BV +2023-10-03 12:18:00,7.65,7.65,7.65,7.65,586.0,BV +2023-10-03 12:17:00,7.65,7.655,7.65,7.655,587.0,BV +2023-10-03 12:12:00,7.65,7.65,7.633,7.633,842.0,BV +2023-10-03 12:11:00,7.64,7.64,7.64,7.64,322.0,BV +2023-10-03 12:10:00,7.63,7.63,7.63,7.63,492.0,BV +2023-10-03 12:08:00,7.64,7.64,7.64,7.64,609.0,BV +2023-10-03 12:07:00,7.64,7.65,7.64,7.65,487.0,BV +2023-10-03 12:01:00,7.61,7.63,7.61,7.63,1077.0,BV +2023-10-03 11:59:00,7.61,7.61,7.61,7.61,160.0,BV +2023-10-03 11:55:00,7.605,7.605,7.605,7.605,105.0,BV +2023-10-03 11:53:00,7.6,7.6,7.6,7.6,255.0,BV +2023-10-03 11:52:00,7.605,7.605,7.6,7.6,314.0,BV +2023-10-03 11:50:00,7.595,7.6,7.595,7.6,770.0,BV +2023-10-03 11:48:00,7.61,7.61,7.605,7.605,544.0,BV +2023-10-03 11:47:00,7.61,7.61,7.61,7.61,104.0,BV +2023-10-03 11:46:00,7.61,7.61,7.61,7.61,199.0,BV +2023-10-03 11:43:00,7.6,7.6,7.6,7.6,107.0,BV +2023-10-03 11:42:00,7.62,7.62,7.61,7.61,1123.0,BV +2023-10-03 11:40:00,7.62,7.625,7.62,7.625,436.0,BV +2023-10-03 11:39:00,7.62,7.62,7.62,7.62,104.0,BV +2023-10-03 11:38:00,7.615,7.615,7.615,7.615,116.0,BV +2023-10-03 11:35:00,7.615,7.615,7.615,7.615,116.0,BV +2023-10-03 11:32:00,7.615,7.615,7.615,7.615,469.0,BV +2023-10-03 11:31:00,7.61,7.615,7.61,7.615,600.0,BV +2023-10-03 11:30:00,7.62,7.62,7.62,7.62,718.0,BV +2023-10-03 11:27:00,7.61,7.61,7.61,7.61,620.0,BV +2023-10-03 11:25:00,7.62,7.62,7.62,7.62,105.0,BV +2023-10-03 11:24:00,7.62,7.62,7.62,7.62,158.0,BV +2023-10-03 11:21:00,7.62,7.62,7.62,7.62,619.0,BV +2023-10-03 11:20:00,7.61,7.61,7.61,7.61,254.0,BV +2023-10-03 11:19:00,7.615,7.615,7.615,7.615,280.0,BV +2023-10-03 11:17:00,7.61,7.61,7.61,7.61,210.0,BV +2023-10-03 11:15:00,7.6,7.61,7.595,7.61,850.0,BV +2023-10-03 11:14:00,7.59,7.595,7.59,7.595,743.0,BV +2023-10-03 11:13:00,7.59,7.59,7.59,7.59,643.0,BV +2023-10-03 11:12:00,7.59,7.59,7.59,7.59,493.0,BV +2023-10-03 11:11:00,7.6,7.6,7.59,7.59,1203.0,BV +2023-10-03 11:09:00,7.6,7.605,7.6,7.605,359.0,BV +2023-10-03 11:03:00,7.595,7.6,7.595,7.6,412.0,BV +2023-10-03 11:02:00,7.59,7.59,7.59,7.59,891.0,BV +2023-10-03 10:59:00,7.62,7.62,7.62,7.62,1088.0,BV +2023-10-03 10:54:00,7.62,7.63,7.62,7.63,642.0,BV +2023-10-03 10:53:00,7.61,7.61,7.61,7.61,222.0,BV +2023-10-03 10:51:00,7.62,7.62,7.62,7.62,110.0,BV +2023-10-03 10:50:00,7.625,7.625,7.625,7.625,110.0,BV +2023-10-03 10:48:00,7.63,7.63,7.63,7.63,589.0,BV +2023-10-03 10:47:00,7.635,7.635,7.635,7.635,100.0,BV +2023-10-03 10:46:00,7.635,7.635,7.635,7.635,100.0,BV +2023-10-03 10:44:00,7.65,7.65,7.64,7.64,631.0,BV +2023-10-03 10:43:00,7.66,7.66,7.66,7.66,676.0,BV +2023-10-03 10:39:00,7.66,7.66,7.66,7.66,409.0,BV +2023-10-03 10:37:00,7.674,7.674,7.67,7.67,2053.0,BV +2023-10-03 10:34:00,7.66,7.66,7.66,7.66,121.0,BV +2023-10-03 10:31:00,7.654,7.654,7.654,7.654,575.0,BV +2023-10-03 10:30:00,7.66,7.66,7.66,7.66,482.0,BV +2023-10-03 10:28:00,7.665,7.665,7.665,7.665,138.0,BV +2023-10-03 10:27:00,7.665,7.665,7.665,7.665,147.0,BV +2023-10-03 10:22:00,7.67,7.67,7.67,7.67,1266.0,BV +2023-10-03 10:20:00,7.67,7.67,7.67,7.67,350.0,BV +2023-10-03 10:19:00,7.67,7.67,7.67,7.67,108.0,BV +2023-10-03 10:18:00,7.66,7.66,7.66,7.66,805.0,BV +2023-10-03 10:17:00,7.65,7.65,7.65,7.65,1104.0,BV +2023-10-03 10:15:00,7.65,7.655,7.65,7.655,607.0,BV +2023-10-03 10:13:00,7.665,7.665,7.665,7.665,100.0,BV +2023-10-03 10:12:00,7.66,7.66,7.66,7.66,293.0,BV +2023-10-03 10:11:00,7.67,7.67,7.67,7.67,249.0,BV +2023-10-03 10:10:00,7.66,7.66,7.66,7.66,352.0,BV +2023-10-03 10:06:00,7.68,7.68,7.68,7.68,100.0,BV +2023-10-03 10:05:00,7.69,7.69,7.68,7.68,323.0,BV +2023-10-03 10:04:00,7.7,7.7,7.7,7.7,493.0,BV +2023-10-03 10:03:00,7.7,7.7,7.7,7.7,108.0,BV +2023-10-03 10:02:00,7.73,7.73,7.71,7.71,1014.0,BV +2023-10-03 10:01:00,7.72,7.72,7.72,7.72,263.0,BV +2023-10-03 09:58:00,7.71,7.71,7.71,7.71,185.0,BV +2023-10-03 09:55:00,7.7,7.7,7.7,7.7,727.0,BV +2023-10-03 09:53:00,7.71,7.71,7.71,7.71,317.0,BV +2023-10-03 09:52:00,7.74,7.74,7.74,7.74,472.0,BV +2023-10-03 09:49:00,7.7,7.7,7.7,7.7,246.0,BV +2023-10-03 09:48:00,7.71,7.715,7.71,7.71,1517.0,BV +2023-10-03 09:43:00,7.719,7.719,7.719,7.719,103.0,BV +2023-10-03 09:42:00,7.72,7.72,7.719,7.719,705.0,BV +2023-10-03 09:40:00,7.7,7.7,7.7,7.7,288.0,BV +2023-10-03 09:39:00,7.71,7.71,7.71,7.71,116.0,BV +2023-10-03 09:38:00,7.67,7.7,7.67,7.7,1199.0,BV +2023-10-03 09:36:00,7.67,7.67,7.67,7.67,300.0,BV +2023-10-03 09:34:00,7.67,7.67,7.66,7.67,1051.0,BV +2023-10-03 09:33:00,7.68,7.68,7.68,7.68,405.0,BV +2023-10-03 09:32:00,7.69,7.69,7.69,7.69,318.0,BV +2023-10-03 09:30:00,7.7,7.72,7.7,7.72,768.0,BV +2023-10-02 19:00:00,7.73,7.73,7.73,7.73,28716.0,BV +2023-10-02 18:30:00,7.73,7.73,7.73,7.73,28716.0,BV +2023-10-02 16:23:00,7.73,7.73,7.73,7.73,1063.0,BV +2023-10-02 16:10:00,7.73,7.73,7.73,7.73,28716.0,BV +2023-10-02 16:07:00,7.63,7.63,7.63,7.63,5.0,BV +2023-10-02 16:02:00,7.73,7.73,7.73,7.73,255.0,BV +2023-10-02 16:01:00,7.73,7.73,7.73,7.73,1.0,BV +2023-10-02 16:00:00,7.73,7.73,7.725,7.73,67159.0,BV +2023-10-02 15:59:00,7.73,7.74,7.725,7.73,8585.0,BV +2023-10-02 15:58:00,7.725,7.73,7.725,7.73,2806.0,BV +2023-10-02 15:57:00,7.725,7.73,7.725,7.73,1230.0,BV +2023-10-02 15:56:00,7.73,7.73,7.72,7.72,1382.0,BV +2023-10-02 15:55:00,7.72,7.73,7.71,7.73,3944.0,BV +2023-10-02 15:54:00,7.718,7.718,7.718,7.718,618.0,BV +2023-10-02 15:53:00,7.715,7.72,7.715,7.72,390.0,BV +2023-10-02 15:52:00,7.72,7.72,7.72,7.72,1002.0,BV +2023-10-02 15:51:00,7.705,7.72,7.705,7.72,4009.0,BV +2023-10-02 15:50:00,7.71,7.71,7.705,7.71,830.0,BV +2023-10-02 15:49:00,7.71,7.71,7.7,7.7,567.0,BV +2023-10-02 15:48:00,7.7,7.71,7.7,7.71,757.0,BV +2023-10-02 15:47:00,7.707,7.708,7.707,7.708,284.0,BV +2023-10-02 15:46:00,7.71,7.71,7.71,7.71,279.0,BV +2023-10-02 15:45:00,7.707,7.708,7.707,7.708,110.0,BV +2023-10-02 15:44:00,7.705,7.705,7.705,7.705,927.0,BV +2023-10-02 15:43:00,7.705,7.705,7.705,7.705,263.0,BV +2023-10-02 15:41:00,7.705,7.71,7.705,7.71,514.0,BV +2023-10-02 15:40:00,7.705,7.705,7.705,7.705,223.0,BV +2023-10-02 15:39:00,7.707,7.708,7.705,7.705,536.0,BV +2023-10-02 15:38:00,7.705,7.705,7.705,7.705,280.0,BV +2023-10-02 15:37:00,7.7,7.7,7.7,7.7,529.0,BV +2023-10-02 15:36:00,7.705,7.708,7.705,7.708,208.0,BV +2023-10-02 15:35:00,7.705,7.705,7.705,7.705,138.0,BV +2023-10-02 15:34:00,7.705,7.705,7.705,7.705,137.0,BV +2023-10-02 15:33:00,7.705,7.705,7.705,7.705,357.0,BV +2023-10-02 15:32:00,7.71,7.71,7.71,7.71,593.0,BV +2023-10-02 15:31:00,7.71,7.71,7.71,7.71,407.0,BV +2023-10-02 15:29:00,7.7,7.7,7.7,7.7,230.0,BV +2023-10-02 15:27:00,7.7,7.7,7.7,7.7,117.0,BV +2023-10-02 15:25:00,7.71,7.71,7.705,7.705,478.0,BV +2023-10-02 15:24:00,7.705,7.705,7.705,7.705,207.0,BV +2023-10-02 15:22:00,7.7,7.7,7.695,7.7,1829.0,BV +2023-10-02 15:19:00,7.71,7.71,7.7,7.7,2430.0,BV +2023-10-02 15:15:00,7.71,7.71,7.71,7.71,830.0,BV +2023-10-02 15:13:00,7.71,7.71,7.71,7.71,1147.0,BV +2023-10-02 15:12:00,7.715,7.715,7.715,7.715,185.0,BV +2023-10-02 15:10:00,7.72,7.72,7.715,7.715,889.0,BV +2023-10-02 15:09:00,7.72,7.72,7.72,7.72,563.0,BV +2023-10-02 15:08:00,7.72,7.72,7.72,7.72,917.0,BV +2023-10-02 15:07:00,7.72,7.72,7.72,7.72,2549.0,BV +2023-10-02 15:06:00,7.71,7.714,7.71,7.714,425.0,BV +2023-10-02 15:02:00,7.715,7.715,7.715,7.715,311.0,BV +2023-10-02 15:01:00,7.719,7.719,7.719,7.719,430.0,BV +2023-10-02 15:00:00,7.71,7.71,7.71,7.71,538.0,BV +2023-10-02 14:55:00,7.73,7.73,7.72,7.72,1398.0,BV +2023-10-02 14:53:00,7.73,7.73,7.73,7.73,1802.0,BV +2023-10-02 14:51:00,7.73,7.73,7.73,7.73,144.0,BV +2023-10-02 14:44:00,7.72,7.72,7.72,7.72,109.0,BV +2023-10-02 14:40:00,7.73,7.73,7.73,7.73,490.0,BV +2023-10-02 14:39:00,7.74,7.74,7.74,7.74,787.0,BV +2023-10-02 14:37:00,7.745,7.745,7.745,7.745,325.0,BV +2023-10-02 14:35:00,7.745,7.745,7.745,7.745,104.0,BV +2023-10-02 14:28:00,7.75,7.75,7.75,7.75,830.0,BV +2023-10-02 14:25:00,7.75,7.75,7.75,7.75,101.0,BV +2023-10-02 14:22:00,7.757,7.758,7.75,7.75,435.0,BV +2023-10-02 14:20:00,7.75,7.75,7.75,7.75,309.0,BV +2023-10-02 14:18:00,7.76,7.76,7.76,7.76,616.0,BV +2023-10-02 14:15:00,7.77,7.77,7.77,7.77,1333.0,BV +2023-10-02 14:11:00,7.77,7.77,7.765,7.765,987.0,BV +2023-10-02 14:06:00,7.76,7.76,7.755,7.76,847.0,BV +2023-10-02 14:02:00,7.75,7.75,7.75,7.75,463.0,BV +2023-10-02 14:01:00,7.76,7.76,7.75,7.75,2313.0,BV +2023-10-02 13:56:00,7.77,7.77,7.77,7.77,815.0,BV +2023-10-02 13:54:00,7.77,7.77,7.77,7.77,102.0,BV +2023-10-02 13:52:00,7.77,7.77,7.77,7.77,659.0,BV +2023-10-02 13:51:00,7.76,7.76,7.76,7.76,1220.0,BV +2023-10-02 13:48:00,7.757,7.76,7.757,7.76,257.0,BV +2023-10-02 13:45:00,7.75,7.75,7.75,7.75,156.0,BV +2023-10-02 13:41:00,7.76,7.76,7.76,7.76,106.0,BV +2023-10-02 13:34:00,7.76,7.76,7.76,7.76,152.0,BV +2023-10-02 13:32:00,7.76,7.76,7.755,7.755,640.0,BV +2023-10-02 13:31:00,7.76,7.76,7.76,7.76,250.0,BV +2023-10-02 13:28:00,7.76,7.76,7.76,7.76,445.0,BV +2023-10-02 13:19:00,7.765,7.765,7.765,7.765,141.0,BV +2023-10-02 13:18:00,7.785,7.785,7.77,7.77,1902.0,BV +2023-10-02 13:16:00,7.785,7.785,7.785,7.785,679.0,BV +2023-10-02 13:15:00,7.78,7.78,7.78,7.78,336.0,BV +2023-10-02 13:12:00,7.78,7.78,7.78,7.78,520.0,BV +2023-10-02 13:10:00,7.785,7.785,7.785,7.785,168.0,BV +2023-10-02 13:09:00,7.78,7.78,7.78,7.78,612.0,BV +2023-10-02 13:05:00,7.785,7.785,7.785,7.785,127.0,BV +2023-10-02 13:04:00,7.78,7.78,7.78,7.78,1070.0,BV +2023-10-02 13:03:00,7.78,7.78,7.78,7.78,915.0,BV +2023-10-02 13:01:00,7.77,7.77,7.77,7.77,466.0,BV +2023-10-02 12:49:00,7.76,7.76,7.76,7.76,1051.0,BV +2023-10-02 12:46:00,7.77,7.77,7.76,7.76,4133.0,BV +2023-10-02 12:44:00,7.775,7.775,7.775,7.775,237.0,BV +2023-10-02 12:39:00,7.77,7.77,7.77,7.77,226.0,BV +2023-10-02 12:38:00,7.77,7.77,7.765,7.77,2279.0,BV +2023-10-02 12:34:00,7.77,7.77,7.77,7.77,179.0,BV +2023-10-02 12:28:00,7.77,7.77,7.77,7.77,687.0,BV +2023-10-02 12:23:00,7.755,7.77,7.755,7.77,674.0,BV +2023-10-02 12:22:00,7.75,7.75,7.75,7.75,678.0,BV +2023-10-02 12:18:00,7.745,7.745,7.745,7.745,381.0,BV +2023-10-02 12:12:00,7.745,7.745,7.745,7.745,395.0,BV +2023-10-02 12:11:00,7.745,7.745,7.745,7.745,201.0,BV +2023-10-02 12:10:00,7.75,7.75,7.745,7.745,683.0,BV +2023-10-02 12:09:00,7.75,7.751,7.75,7.751,503.0,BV +2023-10-02 12:06:00,7.745,7.745,7.745,7.745,191.0,BV +2023-10-02 12:05:00,7.745,7.745,7.735,7.74,1179.0,BV +2023-10-02 12:03:00,7.76,7.76,7.75,7.75,2490.0,BV +2023-10-02 12:02:00,7.765,7.765,7.765,7.765,266.0,BV +2023-10-02 11:57:00,7.77,7.77,7.77,7.77,102.0,BV +2023-10-02 11:54:00,7.765,7.765,7.765,7.765,173.0,BV +2023-10-02 11:53:00,7.801,7.801,7.77,7.77,2668.0,BV +2023-10-02 11:52:00,7.794,7.8,7.794,7.8,2296.0,BV +2023-10-02 11:48:00,7.795,7.795,7.795,7.795,103.0,BV +2023-10-02 11:46:00,7.8,7.8,7.8,7.8,122.0,BV +2023-10-02 11:44:00,7.78,7.79,7.78,7.79,2683.0,BV +2023-10-02 11:43:00,7.77,7.775,7.77,7.775,1245.0,BV +2023-10-02 11:41:00,7.77,7.77,7.765,7.765,540.0,BV +2023-10-02 11:40:00,7.76,7.76,7.76,7.76,213.0,BV +2023-10-02 11:39:00,7.76,7.76,7.76,7.76,103.0,BV +2023-10-02 11:38:00,7.76,7.76,7.76,7.76,778.0,BV +2023-10-02 11:37:00,7.76,7.76,7.755,7.755,620.0,BV +2023-10-02 11:34:00,7.77,7.77,7.769,7.769,611.0,BV +2023-10-02 11:30:00,7.76,7.76,7.76,7.76,142.0,BV +2023-10-02 11:29:00,7.75,7.76,7.75,7.76,323.0,BV +2023-10-02 11:28:00,7.74,7.75,7.74,7.75,510.0,BV +2023-10-02 11:25:00,7.74,7.74,7.74,7.74,1249.0,BV +2023-10-02 11:24:00,7.75,7.75,7.75,7.75,101.0,BV +2023-10-02 11:21:00,7.73,7.745,7.73,7.745,1138.0,BV +2023-10-02 11:20:00,7.72,7.72,7.715,7.72,876.0,BV +2023-10-02 11:16:00,7.71,7.71,7.71,7.71,346.0,BV +2023-10-02 11:15:00,7.707,7.707,7.707,7.707,178.0,BV +2023-10-02 11:14:00,7.71,7.71,7.71,7.71,138.0,BV +2023-10-02 11:13:00,7.71,7.71,7.71,7.71,114.0,BV +2023-10-02 11:12:00,7.71,7.71,7.71,7.71,118.0,BV +2023-10-02 11:04:00,7.71,7.71,7.71,7.71,363.0,BV +2023-10-02 10:57:00,7.71,7.71,7.71,7.71,332.0,BV +2023-10-02 10:56:00,7.71,7.71,7.71,7.71,207.0,BV +2023-10-02 10:52:00,7.71,7.71,7.71,7.71,308.0,BV +2023-10-02 10:48:00,7.7,7.7,7.7,7.7,363.0,BV +2023-10-02 10:47:00,7.7,7.7,7.7,7.7,241.0,BV +2023-10-02 10:45:00,7.71,7.71,7.7,7.7,1145.0,BV +2023-10-02 10:41:00,7.7,7.7,7.7,7.7,492.0,BV +2023-10-02 10:40:00,7.71,7.71,7.71,7.71,107.0,BV +2023-10-02 10:39:00,7.71,7.71,7.71,7.71,101.0,BV +2023-10-02 10:38:00,7.72,7.72,7.71,7.71,598.0,BV +2023-10-02 10:37:00,7.72,7.72,7.72,7.72,771.0,BV +2023-10-02 10:36:00,7.71,7.71,7.71,7.71,196.0,BV +2023-10-02 10:32:00,7.72,7.72,7.71,7.71,325.0,BV +2023-10-02 10:29:00,7.69,7.7,7.69,7.7,561.0,BV +2023-10-02 10:27:00,7.7,7.7,7.7,7.7,876.0,BV +2023-10-02 10:26:00,7.72,7.72,7.71,7.71,521.0,BV +2023-10-02 10:23:00,7.71,7.71,7.71,7.71,108.0,BV +2023-10-02 10:22:00,7.72,7.72,7.72,7.72,750.0,BV +2023-10-02 10:21:00,7.73,7.73,7.73,7.73,164.0,BV +2023-10-02 10:19:00,7.72,7.725,7.72,7.72,2950.0,BV +2023-10-02 10:17:00,7.71,7.71,7.71,7.71,341.0,BV +2023-10-02 10:16:00,7.71,7.71,7.71,7.71,252.0,BV +2023-10-02 10:13:00,7.71,7.71,7.71,7.71,597.0,BV +2023-10-02 10:08:00,7.71,7.71,7.71,7.71,275.0,BV +2023-10-02 10:06:00,7.72,7.72,7.72,7.72,104.0,BV +2023-10-02 10:05:00,7.71,7.71,7.71,7.71,1097.0,BV +2023-10-02 10:02:00,7.72,7.72,7.71,7.71,1441.0,BV +2023-10-02 10:01:00,7.72,7.72,7.72,7.72,313.0,BV +2023-10-02 10:00:00,7.74,7.74,7.74,7.74,153.0,BV +2023-10-02 09:59:00,7.73,7.73,7.73,7.73,142.0,BV +2023-10-02 09:57:00,7.73,7.73,7.73,7.73,121.0,BV +2023-10-02 09:55:00,7.72,7.72,7.72,7.72,202.0,BV +2023-10-02 09:53:00,7.689,7.701,7.686,7.701,3904.0,BV +2023-10-02 09:52:00,7.69,7.69,7.69,7.69,102.0,BV +2023-10-02 09:51:00,7.69,7.69,7.69,7.69,201.0,BV +2023-10-02 09:50:00,7.71,7.715,7.71,7.715,725.0,BV +2023-10-02 09:49:00,7.7,7.7,7.69,7.69,379.0,BV +2023-10-02 09:46:00,7.72,7.72,7.72,7.72,297.0,BV +2023-10-02 09:45:00,7.72,7.72,7.71,7.71,1651.0,BV +2023-10-02 09:42:00,7.73,7.73,7.73,7.73,1456.0,BV +2023-10-02 09:41:00,7.74,7.765,7.74,7.75,1288.0,BV +2023-10-02 09:40:00,7.74,7.74,7.74,7.74,278.0,BV +2023-10-02 09:39:00,7.738,7.748,7.738,7.748,274.0,BV +2023-10-02 09:35:00,7.8,7.8,7.8,7.8,506.0,BV +2023-10-02 09:32:00,7.77,7.795,7.77,7.795,718.0,BV +2023-10-02 09:31:00,7.79,7.79,7.79,7.79,157.0,BV +2023-10-02 09:30:00,7.75,7.83,7.75,7.83,2709.0,BV +2023-10-02 09:04:00,7.75,7.75,7.75,7.75,410.0,BV +2023-09-29 19:00:00,7.75,7.75,7.75,7.75,38502.0,BV +2023-09-29 18:30:00,7.75,7.75,7.75,7.75,38502.0,BV +2023-09-29 18:06:00,7.75,7.75,7.75,7.75,19.0,BV +2023-09-29 16:43:00,7.75,7.75,7.75,7.75,155578.0,BV +2023-09-29 16:32:00,7.91,7.91,7.91,7.91,2.0,BV +2023-09-29 16:20:00,7.75,7.75,7.75,7.75,4.0,BV +2023-09-29 16:10:00,7.75,7.75,7.75,7.75,38502.0,BV +2023-09-29 16:06:00,7.75,7.75,7.75,7.75,51139.0,BV +2023-09-29 16:02:00,7.75,7.75,7.75,7.75,829.0,BV +2023-09-29 16:01:00,7.75,7.75,7.75,7.75,6670.0,BV +2023-09-29 16:00:00,7.755,7.755,7.75,7.75,79889.0,BV +2023-09-29 15:59:00,7.735,7.76,7.735,7.755,18834.0,BV +2023-09-29 15:58:00,7.735,7.74,7.73,7.74,4720.0,BV +2023-09-29 15:57:00,7.735,7.74,7.735,7.74,2262.0,BV +2023-09-29 15:56:00,7.735,7.74,7.73,7.73,3108.0,BV +2023-09-29 15:55:00,7.74,7.74,7.73,7.735,1036.0,BV +2023-09-29 15:54:00,7.745,7.75,7.735,7.735,2175.0,BV +2023-09-29 15:53:00,7.755,7.755,7.745,7.745,2862.0,BV +2023-09-29 15:52:00,7.749,7.76,7.745,7.76,6726.0,BV +2023-09-29 15:51:00,7.74,7.75,7.74,7.75,718.0,BV +2023-09-29 15:50:00,7.74,7.75,7.74,7.74,1409.0,BV +2023-09-29 15:49:00,7.74,7.745,7.74,7.745,1602.0,BV +2023-09-29 15:48:00,7.735,7.738,7.735,7.738,440.0,BV +2023-09-29 15:47:00,7.73,7.74,7.73,7.735,2412.0,BV +2023-09-29 15:46:00,7.72,7.73,7.72,7.725,4145.0,BV +2023-09-29 15:45:00,7.73,7.73,7.73,7.73,429.0,BV +2023-09-29 15:44:00,7.725,7.73,7.725,7.73,6430.0,BV +2023-09-29 15:42:00,7.72,7.725,7.72,7.72,413.0,BV +2023-09-29 15:41:00,7.725,7.725,7.725,7.725,183.0,BV +2023-09-29 15:38:00,7.72,7.725,7.72,7.725,264.0,BV +2023-09-29 15:37:00,7.729,7.73,7.729,7.73,406.0,BV +2023-09-29 15:36:00,7.72,7.72,7.72,7.72,1229.0,BV +2023-09-29 15:35:00,7.71,7.715,7.71,7.715,242.0,BV +2023-09-29 15:34:00,7.715,7.715,7.715,7.715,227.0,BV +2023-09-29 15:33:00,7.715,7.715,7.715,7.715,121.0,BV +2023-09-29 15:32:00,7.71,7.715,7.71,7.715,702.0,BV +2023-09-29 15:31:00,7.715,7.715,7.71,7.71,523.0,BV +2023-09-29 15:30:00,7.719,7.719,7.715,7.715,477.0,BV +2023-09-29 15:29:00,7.71,7.715,7.71,7.715,1422.0,BV +2023-09-29 15:27:00,7.705,7.705,7.705,7.705,100.0,BV +2023-09-29 15:26:00,7.71,7.71,7.71,7.71,552.0,BV +2023-09-29 15:25:00,7.72,7.72,7.72,7.72,100.0,BV +2023-09-29 15:24:00,7.72,7.72,7.72,7.72,164.0,BV +2023-09-29 15:23:00,7.715,7.715,7.715,7.715,120.0,BV +2023-09-29 15:22:00,7.715,7.715,7.715,7.715,112.0,BV +2023-09-29 15:20:00,7.715,7.715,7.715,7.715,400.0,BV +2023-09-29 15:16:00,7.72,7.72,7.715,7.715,457.0,BV +2023-09-29 15:14:00,7.72,7.72,7.72,7.72,227.0,BV +2023-09-29 15:13:00,7.72,7.729,7.72,7.729,830.0,BV +2023-09-29 15:11:00,7.715,7.715,7.715,7.715,233.0,BV +2023-09-29 15:09:00,7.72,7.72,7.72,7.72,356.0,BV +2023-09-29 15:05:00,7.72,7.72,7.72,7.72,830.0,BV +2023-09-29 15:04:00,7.71,7.71,7.709,7.71,705.0,BV +2023-09-29 15:03:00,7.725,7.725,7.715,7.715,1231.0,BV +2023-09-29 15:00:00,7.72,7.72,7.72,7.72,272.0,BV +2023-09-29 14:56:00,7.71,7.72,7.71,7.72,1041.0,BV +2023-09-29 14:51:00,7.705,7.71,7.705,7.71,441.0,BV +2023-09-29 14:50:00,7.71,7.72,7.705,7.72,608.0,BV +2023-09-29 14:47:00,7.72,7.72,7.72,7.72,807.0,BV +2023-09-29 14:45:00,7.725,7.73,7.725,7.73,501.0,BV +2023-09-29 14:44:00,7.72,7.725,7.72,7.725,1092.0,BV +2023-09-29 14:42:00,7.719,7.72,7.719,7.72,304.0,BV +2023-09-29 14:41:00,7.72,7.72,7.72,7.72,105.0,BV +2023-09-29 14:39:00,7.715,7.715,7.715,7.715,118.0,BV +2023-09-29 14:37:00,7.72,7.72,7.72,7.72,101.0,BV +2023-09-29 14:35:00,7.719,7.72,7.719,7.72,200.0,BV +2023-09-29 14:33:00,7.68,7.71,7.68,7.71,4667.0,BV +2023-09-29 14:32:00,7.681,7.681,7.68,7.68,491.0,BV +2023-09-29 14:29:00,7.685,7.685,7.685,7.685,197.0,BV +2023-09-29 14:28:00,7.695,7.695,7.69,7.69,648.0,BV +2023-09-29 14:24:00,7.7,7.7,7.7,7.7,116.0,BV +2023-09-29 14:23:00,7.695,7.695,7.695,7.695,105.0,BV +2023-09-29 14:22:00,7.7,7.7,7.7,7.7,595.0,BV +2023-09-29 14:16:00,7.705,7.705,7.705,7.705,211.0,BV +2023-09-29 14:07:00,7.705,7.71,7.705,7.705,506.0,BV +2023-09-29 14:04:00,7.7,7.7,7.7,7.7,230.0,BV +2023-09-29 14:03:00,7.69,7.69,7.69,7.69,511.0,BV +2023-09-29 14:01:00,7.69,7.69,7.69,7.69,279.0,BV +2023-09-29 14:00:00,7.705,7.705,7.7,7.7,451.0,BV +2023-09-29 13:59:00,7.7,7.7,7.7,7.7,517.0,BV +2023-09-29 13:58:00,7.686,7.695,7.686,7.695,1074.0,BV +2023-09-29 13:57:00,7.69,7.69,7.69,7.69,344.0,BV +2023-09-29 13:56:00,7.695,7.695,7.695,7.695,200.0,BV +2023-09-29 13:55:00,7.69,7.69,7.69,7.69,100.0,BV +2023-09-29 13:54:00,7.69,7.695,7.69,7.695,660.0,BV +2023-09-29 13:51:00,7.69,7.69,7.69,7.69,205.0,BV +2023-09-29 13:48:00,7.69,7.69,7.69,7.69,288.0,BV +2023-09-29 13:46:00,7.69,7.69,7.69,7.69,341.0,BV +2023-09-29 13:45:00,7.69,7.69,7.69,7.69,224.0,BV +2023-09-29 13:44:00,7.691,7.691,7.69,7.69,330.0,BV +2023-09-29 13:43:00,7.7,7.7,7.699,7.7,205.0,BV +2023-09-29 13:42:00,7.69,7.69,7.69,7.69,305.0,BV +2023-09-29 13:40:00,7.69,7.69,7.69,7.69,108.0,BV +2023-09-29 13:39:00,7.69,7.69,7.69,7.69,420.0,BV +2023-09-29 13:38:00,7.69,7.69,7.689,7.69,475.0,BV +2023-09-29 13:37:00,7.68,7.68,7.68,7.68,100.0,BV +2023-09-29 13:36:00,7.695,7.695,7.69,7.69,540.0,BV +2023-09-29 13:34:00,7.69,7.695,7.69,7.695,300.0,BV +2023-09-29 13:33:00,7.7,7.7,7.695,7.695,605.0,BV +2023-09-29 13:32:00,7.705,7.705,7.705,7.705,100.0,BV +2023-09-29 13:30:00,7.705,7.705,7.705,7.705,100.0,BV +2023-09-29 13:29:00,7.705,7.705,7.705,7.705,302.0,BV +2023-09-29 13:27:00,7.7,7.705,7.7,7.705,1280.0,BV +2023-09-29 13:18:00,7.695,7.695,7.695,7.695,124.0,BV +2023-09-29 13:15:00,7.7,7.7,7.7,7.7,130.0,BV +2023-09-29 13:12:00,7.697,7.697,7.697,7.697,148.0,BV +2023-09-29 13:08:00,7.7,7.7,7.7,7.7,122.0,BV +2023-09-29 13:06:00,7.72,7.725,7.72,7.72,1110.0,BV +2023-09-29 13:02:00,7.73,7.73,7.73,7.73,100.0,BV +2023-09-29 13:01:00,7.735,7.735,7.73,7.73,433.0,BV +2023-09-29 13:00:00,7.74,7.74,7.74,7.74,100.0,BV +2023-09-29 12:58:00,7.721,7.725,7.72,7.72,1188.0,BV +2023-09-29 12:53:00,7.73,7.73,7.73,7.73,189.0,BV +2023-09-29 12:52:00,7.725,7.725,7.721,7.721,333.0,BV +2023-09-29 12:50:00,7.73,7.73,7.73,7.73,248.0,BV +2023-09-29 12:49:00,7.74,7.74,7.74,7.74,101.0,BV +2023-09-29 12:48:00,7.73,7.735,7.73,7.735,506.0,BV +2023-09-29 12:47:00,7.74,7.74,7.73,7.73,371.0,BV +2023-09-29 12:45:00,7.74,7.74,7.74,7.74,897.0,BV +2023-09-29 12:39:00,7.751,7.751,7.74,7.74,599.0,BV +2023-09-29 12:33:00,7.75,7.76,7.75,7.75,2694.0,BV +2023-09-29 12:30:00,7.76,7.76,7.76,7.76,269.0,BV +2023-09-29 12:25:00,7.76,7.765,7.76,7.765,236.0,BV +2023-09-29 12:18:00,7.78,7.78,7.78,7.78,425.0,BV +2023-09-29 12:16:00,7.75,7.77,7.75,7.77,1582.0,BV +2023-09-29 12:13:00,7.76,7.76,7.755,7.755,906.0,BV +2023-09-29 12:12:00,7.765,7.765,7.765,7.765,212.0,BV +2023-09-29 12:06:00,7.76,7.76,7.76,7.76,339.0,BV +2023-09-29 12:04:00,7.74,7.75,7.74,7.75,889.0,BV +2023-09-29 11:57:00,7.74,7.745,7.74,7.745,339.0,BV +2023-09-29 11:54:00,7.735,7.74,7.735,7.74,571.0,BV +2023-09-29 11:49:00,7.74,7.74,7.74,7.74,391.0,BV +2023-09-29 11:45:00,7.74,7.74,7.74,7.74,300.0,BV +2023-09-29 11:42:00,7.735,7.74,7.73,7.74,637.0,BV +2023-09-29 11:39:00,7.73,7.73,7.73,7.73,537.0,BV +2023-09-29 11:36:00,7.745,7.745,7.745,7.745,100.0,BV +2023-09-29 11:35:00,7.73,7.74,7.73,7.74,1168.0,BV +2023-09-29 11:34:00,7.735,7.735,7.735,7.735,311.0,BV +2023-09-29 11:29:00,7.735,7.735,7.735,7.735,301.0,BV +2023-09-29 11:28:00,7.75,7.75,7.75,7.75,282.0,BV +2023-09-29 11:27:00,7.755,7.755,7.755,7.755,101.0,BV +2023-09-29 11:20:00,7.75,7.75,7.75,7.75,419.0,BV +2023-09-29 11:15:00,7.745,7.745,7.74,7.74,312.0,BV +2023-09-29 11:10:00,7.74,7.745,7.74,7.745,700.0,BV +2023-09-29 11:05:00,7.74,7.74,7.74,7.74,218.0,BV +2023-09-29 11:04:00,7.75,7.75,7.75,7.75,468.0,BV +2023-09-29 11:00:00,7.76,7.76,7.76,7.76,350.0,BV +2023-09-29 10:57:00,7.77,7.77,7.77,7.77,300.0,BV +2023-09-29 10:51:00,7.77,7.775,7.77,7.775,400.0,BV +2023-09-29 10:45:00,7.77,7.77,7.77,7.77,333.0,BV +2023-09-29 10:40:00,7.775,7.775,7.775,7.775,305.0,BV +2023-09-29 10:35:00,7.77,7.77,7.77,7.77,101.0,BV +2023-09-29 10:33:00,7.775,7.775,7.775,7.775,229.0,BV +2023-09-29 10:31:00,7.77,7.77,7.77,7.77,271.0,BV +2023-09-29 10:30:00,7.76,7.77,7.76,7.77,2443.0,BV +2023-09-29 10:27:00,7.77,7.77,7.77,7.77,111.0,BV +2023-09-29 10:26:00,7.76,7.76,7.76,7.76,149.0,BV +2023-09-29 10:25:00,7.754,7.754,7.754,7.754,129.0,BV +2023-09-29 10:20:00,7.78,7.79,7.78,7.79,203.0,BV +2023-09-29 10:19:00,7.78,7.78,7.775,7.78,415.0,BV +2023-09-29 10:05:00,7.82,7.82,7.82,7.82,328.0,BV +2023-09-29 10:03:00,7.82,7.82,7.81,7.81,692.0,BV +2023-09-29 10:02:00,7.83,7.83,7.83,7.83,313.0,BV +2023-09-29 09:58:00,7.84,7.84,7.84,7.84,200.0,BV +2023-09-29 09:52:00,7.83,7.83,7.83,7.83,437.0,BV +2023-09-29 09:48:00,7.81,7.811,7.81,7.811,405.0,BV +2023-09-29 09:47:00,7.79,7.79,7.79,7.79,310.0,BV +2023-09-29 09:43:00,7.8,7.8,7.8,7.8,435.0,BV +2023-09-29 09:42:00,7.81,7.81,7.81,7.81,160.0,BV +2023-09-29 09:40:00,7.83,7.83,7.78,7.78,1895.0,BV +2023-09-29 09:37:00,7.8,7.8,7.8,7.8,855.0,BV +2023-09-29 09:36:00,7.83,7.83,7.83,7.83,426.0,BV +2023-09-29 09:35:00,7.815,7.82,7.81,7.82,1570.0,BV +2023-09-29 09:34:00,7.79,7.82,7.79,7.82,1539.0,BV +2023-09-29 09:33:00,7.83,7.835,7.83,7.83,1923.0,BV +2023-09-29 09:32:00,7.84,7.84,7.82,7.82,708.0,BV +2023-09-29 09:30:00,7.84,7.84,7.84,7.84,460.0,BV diff --git a/data/BWAY_2023_10_21.csv b/data/BWAY_2023_10_21.csv new file mode 100644 index 000000000..84a266520 --- /dev/null +++ b/data/BWAY_2023_10_21.csv @@ -0,0 +1,1209 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 16:00:00,3.46,3.46,3.46,3.46,268.0,BWAY +2023-10-20 15:59:00,3.45,3.46,3.45,3.46,324.0,BWAY +2023-10-20 15:54:00,3.41,3.41,3.41,3.41,600.0,BWAY +2023-10-20 15:19:00,3.45,3.469,3.425,3.469,2013.0,BWAY +2023-10-20 15:18:00,3.46,3.46,3.45,3.45,492.0,BWAY +2023-10-20 15:17:00,3.43,3.44,3.427,3.427,2050.0,BWAY +2023-10-20 14:45:00,3.43,3.43,3.415,3.415,313.0,BWAY +2023-10-20 13:22:00,3.43,3.44,3.43,3.44,1105.0,BWAY +2023-10-20 13:14:00,3.42,3.42,3.42,3.42,100.0,BWAY +2023-10-20 12:35:00,3.388,3.388,3.388,3.388,1200.0,BWAY +2023-10-20 12:17:00,3.42,3.42,3.42,3.42,105.0,BWAY +2023-10-20 12:14:00,3.4,3.4,3.4,3.4,248.0,BWAY +2023-10-20 12:12:00,3.395,3.395,3.395,3.395,1000.0,BWAY +2023-10-20 12:10:00,3.43,3.43,3.43,3.43,6323.0,BWAY +2023-10-20 12:04:00,3.395,3.395,3.395,3.395,1000.0,BWAY +2023-10-20 11:35:00,3.394,3.394,3.394,3.394,146.0,BWAY +2023-10-20 11:29:00,3.396,3.396,3.396,3.396,400.0,BWAY +2023-10-20 11:25:00,3.38,3.404,3.38,3.404,300.0,BWAY +2023-10-20 11:09:00,3.409,3.409,3.409,3.409,1000.0,BWAY +2023-10-20 11:07:00,3.38,3.405,3.38,3.405,650.0,BWAY +2023-10-20 11:04:00,3.42,3.42,3.42,3.42,100.0,BWAY +2023-10-20 10:45:00,3.425,3.46,3.425,3.46,200.0,BWAY +2023-10-20 10:44:00,3.42,3.42,3.42,3.42,250.0,BWAY +2023-10-20 10:34:00,3.38,3.38,3.38,3.38,100.0,BWAY +2023-10-20 10:29:00,3.4,3.4,3.372,3.372,1230.0,BWAY +2023-10-20 09:45:00,3.37,3.37,3.37,3.37,110.0,BWAY +2023-10-20 09:39:00,3.42,3.42,3.42,3.42,248.0,BWAY +2023-10-20 09:36:00,3.4,3.4,3.4,3.4,600.0,BWAY +2023-10-20 09:30:00,3.45,3.45,3.45,3.45,245.0,BWAY +2023-10-20 09:11:00,3.31,3.31,3.31,3.31,100.0,BWAY +2023-10-19 19:42:00,3.4,3.4,3.4,3.4,4.0,BWAY +2023-10-19 19:19:00,3.4,3.4,3.4,3.4,1.0,BWAY +2023-10-19 19:15:00,3.4,3.4,3.4,3.4,1.0,BWAY +2023-10-19 19:12:00,3.4,3.4,3.4,3.4,4.0,BWAY +2023-10-19 16:15:00,3.39,3.39,3.39,3.39,1.0,BWAY +2023-10-19 16:02:00,3.264,3.264,3.264,3.264,1700.0,BWAY +2023-10-19 16:00:00,3.41,3.41,3.4,3.41,114.0,BWAY +2023-10-19 15:59:00,3.43,3.43,3.4,3.4,861.0,BWAY +2023-10-19 15:58:00,3.43,3.43,3.43,3.43,288.0,BWAY +2023-10-19 15:56:00,3.45,3.45,3.45,3.45,100.0,BWAY +2023-10-19 15:55:00,3.43,3.43,3.43,3.43,407.0,BWAY +2023-10-19 15:54:00,3.43,3.435,3.43,3.435,311.0,BWAY +2023-10-19 15:53:00,3.43,3.43,3.43,3.43,200.0,BWAY +2023-10-19 15:45:00,3.43,3.43,3.43,3.43,1500.0,BWAY +2023-10-19 15:40:00,3.44,3.44,3.44,3.44,285.0,BWAY +2023-10-19 15:32:00,3.45,3.45,3.45,3.45,117.0,BWAY +2023-10-19 15:23:00,3.44,3.44,3.44,3.44,110.0,BWAY +2023-10-19 15:17:00,3.46,3.46,3.46,3.46,100.0,BWAY +2023-10-19 15:13:00,3.455,3.455,3.455,3.455,2000.0,BWAY +2023-10-19 15:01:00,3.47,3.48,3.47,3.48,928.0,BWAY +2023-10-19 14:59:00,3.46,3.47,3.46,3.47,201.0,BWAY +2023-10-19 14:43:00,3.479,3.479,3.479,3.479,300.0,BWAY +2023-10-19 13:50:00,3.474,3.474,3.474,3.474,290.0,BWAY +2023-10-19 13:49:00,3.479,3.479,3.479,3.479,579.0,BWAY +2023-10-19 12:49:00,3.46,3.469,3.46,3.469,500.0,BWAY +2023-10-19 12:48:00,3.42,3.42,3.42,3.42,100.0,BWAY +2023-10-19 12:42:00,3.44,3.44,3.44,3.44,1000.0,BWAY +2023-10-19 12:40:00,3.44,3.44,3.44,3.44,930.0,BWAY +2023-10-19 12:38:00,3.43,3.43,3.43,3.43,349.0,BWAY +2023-10-19 12:11:00,3.451,3.451,3.451,3.451,1000.0,BWAY +2023-10-19 12:10:00,3.444,3.444,3.443,3.444,5000.0,BWAY +2023-10-19 12:08:00,3.43,3.43,3.43,3.43,143.0,BWAY +2023-10-19 12:04:00,3.46,3.46,3.46,3.46,500.0,BWAY +2023-10-19 11:47:00,3.43,3.47,3.42,3.47,1405.0,BWAY +2023-10-19 11:15:00,3.48,3.48,3.391,3.391,300.0,BWAY +2023-10-19 11:08:00,3.43,3.43,3.43,3.43,300.0,BWAY +2023-10-19 11:04:00,3.423,3.424,3.423,3.424,3000.0,BWAY +2023-10-19 11:03:00,3.45,3.486,3.42,3.435,8308.0,BWAY +2023-10-19 11:01:00,3.498,3.498,3.498,3.498,340.0,BWAY +2023-10-19 10:56:00,3.48,3.48,3.48,3.48,800.0,BWAY +2023-10-19 10:54:00,3.47,3.47,3.47,3.47,324.0,BWAY +2023-10-19 10:03:00,3.5,3.5,3.495,3.495,3655.0,BWAY +2023-10-19 09:58:00,3.52,3.52,3.52,3.52,1100.0,BWAY +2023-10-19 09:54:00,3.505,3.505,3.505,3.505,300.0,BWAY +2023-10-19 09:52:00,3.54,3.54,3.54,3.54,275.0,BWAY +2023-10-19 09:35:00,3.535,3.535,3.535,3.535,104.0,BWAY +2023-10-19 09:30:00,3.5,3.522,3.5,3.522,739.0,BWAY +2023-10-18 18:02:00,3.63,3.63,3.63,3.63,500.0,BWAY +2023-10-18 17:22:00,3.63,3.63,3.63,3.63,1.0,BWAY +2023-10-18 16:52:00,3.67,3.67,3.67,3.67,6.0,BWAY +2023-10-18 16:22:00,3.5,3.5,3.5,3.5,1000.0,BWAY +2023-10-18 16:00:00,3.51,3.53,3.51,3.53,258.0,BWAY +2023-10-18 15:59:00,3.51,3.51,3.51,3.51,1011.0,BWAY +2023-10-18 15:55:00,3.525,3.525,3.525,3.525,417.0,BWAY +2023-10-18 15:25:00,3.53,3.53,3.53,3.53,100.0,BWAY +2023-10-18 14:08:00,3.54,3.6,3.54,3.6,4000.0,BWAY +2023-10-18 14:07:00,3.54,3.563,3.54,3.563,4000.0,BWAY +2023-10-18 14:06:00,3.59,3.59,3.542,3.542,2100.0,BWAY +2023-10-18 14:02:00,3.57,3.57,3.54,3.54,3670.0,BWAY +2023-10-18 13:26:00,3.51,3.51,3.51,3.51,104.0,BWAY +2023-10-18 13:01:00,3.55,3.58,3.55,3.58,659.0,BWAY +2023-10-18 12:55:00,3.55,3.55,3.55,3.55,467.0,BWAY +2023-10-18 12:51:00,3.57,3.57,3.53,3.55,2249.0,BWAY +2023-10-18 12:45:00,3.57,3.57,3.57,3.57,1000.0,BWAY +2023-10-18 12:26:00,3.6,3.6,3.6,3.6,100.0,BWAY +2023-10-18 12:06:00,3.59,3.59,3.59,3.59,104.0,BWAY +2023-10-18 12:05:00,3.59,3.59,3.59,3.59,119.0,BWAY +2023-10-18 12:03:00,3.585,3.585,3.585,3.585,112.0,BWAY +2023-10-18 11:46:00,3.59,3.59,3.57,3.57,1200.0,BWAY +2023-10-18 11:38:00,3.596,3.596,3.594,3.594,450.0,BWAY +2023-10-18 11:33:00,3.6,3.61,3.6,3.61,200.0,BWAY +2023-10-18 10:58:00,3.6,3.6,3.6,3.6,100.0,BWAY +2023-10-18 10:35:00,3.629,3.629,3.629,3.629,133.0,BWAY +2023-10-18 10:33:00,3.632,3.632,3.632,3.632,126.0,BWAY +2023-10-18 09:58:00,3.67,3.67,3.625,3.625,750.0,BWAY +2023-10-18 09:35:00,3.57,3.57,3.56,3.57,1101.0,BWAY +2023-10-18 09:34:00,3.64,3.65,3.64,3.64,4478.0,BWAY +2023-10-18 09:33:00,3.66,3.66,3.66,3.66,100.0,BWAY +2023-10-18 09:31:00,3.655,3.7,3.655,3.7,2966.0,BWAY +2023-10-18 09:30:00,3.62,3.62,3.62,3.62,78.0,BWAY +2023-10-18 09:07:00,3.65,3.65,3.61,3.61,345.0,BWAY +2023-10-18 09:05:00,3.66,3.66,3.66,3.66,1.0,BWAY +2023-10-18 08:59:00,3.67,3.67,3.67,3.67,100.0,BWAY +2023-10-18 08:49:00,3.64,3.64,3.64,3.64,5.0,BWAY +2023-10-18 08:38:00,3.63,3.63,3.63,3.63,52.0,BWAY +2023-10-18 08:35:00,3.61,3.63,3.61,3.63,1024.0,BWAY +2023-10-18 08:32:00,3.61,3.61,3.61,3.61,205.0,BWAY +2023-10-18 08:27:00,3.61,3.61,3.61,3.61,100.0,BWAY +2023-10-18 08:26:00,3.61,3.61,3.61,3.61,5300.0,BWAY +2023-10-18 08:08:00,3.6,3.62,3.59,3.62,619.0,BWAY +2023-10-18 08:07:00,3.59,3.59,3.59,3.59,100.0,BWAY +2023-10-17 16:00:00,3.56,3.59,3.56,3.59,550.0,BWAY +2023-10-17 15:59:00,3.56,3.56,3.56,3.56,1556.0,BWAY +2023-10-17 15:58:00,3.575,3.575,3.561,3.561,831.0,BWAY +2023-10-17 15:57:00,3.575,3.575,3.56,3.575,823.0,BWAY +2023-10-17 15:55:00,3.586,3.588,3.584,3.587,1011.0,BWAY +2023-10-17 15:54:00,3.56,3.575,3.56,3.575,492.0,BWAY +2023-10-17 15:51:00,3.575,3.575,3.56,3.56,200.0,BWAY +2023-10-17 15:50:00,3.575,3.575,3.575,3.575,286.0,BWAY +2023-10-17 15:48:00,3.575,3.575,3.56,3.56,478.0,BWAY +2023-10-17 15:46:00,3.56,3.56,3.56,3.56,300.0,BWAY +2023-10-17 15:42:00,3.59,3.6,3.59,3.59,2979.0,BWAY +2023-10-17 15:29:00,3.6,3.605,3.59,3.605,1700.0,BWAY +2023-10-17 15:07:00,3.575,3.575,3.575,3.575,100.0,BWAY +2023-10-17 14:19:00,3.616,3.617,3.616,3.617,1200.0,BWAY +2023-10-17 14:17:00,3.618,3.618,3.618,3.618,250.0,BWAY +2023-10-17 14:08:00,3.59,3.62,3.59,3.62,1415.0,BWAY +2023-10-17 14:07:00,3.59,3.6,3.58,3.6,3584.0,BWAY +2023-10-17 14:06:00,3.549,3.58,3.549,3.58,9930.0,BWAY +2023-10-17 14:03:00,3.53,3.53,3.53,3.53,112.0,BWAY +2023-10-17 13:28:00,3.579,3.58,3.579,3.58,341.0,BWAY +2023-10-17 12:57:00,3.545,3.545,3.545,3.545,611.0,BWAY +2023-10-17 12:47:00,3.56,3.56,3.557,3.557,5000.0,BWAY +2023-10-17 12:42:00,3.51,3.51,3.51,3.51,2634.0,BWAY +2023-10-17 12:27:00,3.578,3.578,3.578,3.578,2000.0,BWAY +2023-10-17 12:25:00,3.575,3.575,3.575,3.575,1000.0,BWAY +2023-10-17 12:18:00,3.57,3.57,3.56,3.56,200.0,BWAY +2023-10-17 12:08:00,3.575,3.575,3.575,3.575,850.0,BWAY +2023-10-17 12:06:00,3.54,3.56,3.54,3.56,4045.0,BWAY +2023-10-17 11:58:00,3.5,3.52,3.498,3.5,5404.0,BWAY +2023-10-17 11:57:00,3.445,3.49,3.445,3.49,310.0,BWAY +2023-10-17 11:54:00,3.4,3.4,3.4,3.4,1003.0,BWAY +2023-10-17 11:36:00,3.48,3.48,3.48,3.48,100.0,BWAY +2023-10-17 11:22:00,3.482,3.482,3.482,3.482,115.0,BWAY +2023-10-17 11:10:00,3.47,3.48,3.47,3.47,1400.0,BWAY +2023-10-17 11:09:00,3.435,3.435,3.435,3.435,130.0,BWAY +2023-10-17 11:01:00,3.48,3.48,3.48,3.48,114.0,BWAY +2023-10-17 10:57:00,3.479,3.479,3.479,3.479,146.0,BWAY +2023-10-17 10:48:00,3.46,3.48,3.46,3.48,1657.0,BWAY +2023-10-17 10:46:00,3.415,3.46,3.415,3.46,1088.0,BWAY +2023-10-17 10:02:00,3.4,3.4,3.4,3.4,4500.0,BWAY +2023-10-17 09:51:00,3.42,3.43,3.42,3.43,337.0,BWAY +2023-10-17 09:40:00,3.42,3.44,3.42,3.44,1301.0,BWAY +2023-10-17 09:30:00,3.42,3.42,3.42,3.42,706.0,BWAY +2023-10-17 09:06:00,3.45,3.45,3.45,3.45,110.0,BWAY +2023-10-17 08:27:00,3.42,3.42,3.41,3.41,151.0,BWAY +2023-10-17 08:00:00,3.47,3.47,3.47,3.47,8600.0,BWAY +2023-10-17 07:39:00,3.46,3.46,3.46,3.46,1400.0,BWAY +2023-10-16 16:00:00,3.45,3.45,3.41,3.41,664.0,BWAY +2023-10-16 15:59:00,3.4,3.45,3.4,3.45,1638.0,BWAY +2023-10-16 15:58:00,3.43,3.43,3.424,3.424,3100.0,BWAY +2023-10-16 15:56:00,3.415,3.415,3.415,3.415,100.0,BWAY +2023-10-16 15:55:00,3.43,3.43,3.415,3.43,313.0,BWAY +2023-10-16 15:54:00,3.427,3.427,3.427,3.427,294.0,BWAY +2023-10-16 15:53:00,3.4,3.4,3.4,3.4,264.0,BWAY +2023-10-16 15:52:00,3.43,3.43,3.43,3.43,116.0,BWAY +2023-10-16 15:51:00,3.4,3.43,3.4,3.415,1055.0,BWAY +2023-10-16 15:48:00,3.4,3.4,3.385,3.4,1216.0,BWAY +2023-10-16 15:45:00,3.37,3.37,3.37,3.37,1114.0,BWAY +2023-10-16 15:44:00,3.37,3.38,3.37,3.38,713.0,BWAY +2023-10-16 15:43:00,3.4,3.4,3.39,3.39,1626.0,BWAY +2023-10-16 15:29:00,3.4,3.4,3.4,3.4,401.0,BWAY +2023-10-16 15:27:00,3.37,3.37,3.37,3.37,2000.0,BWAY +2023-10-16 14:44:00,3.452,3.452,3.452,3.452,131.0,BWAY +2023-10-16 14:21:00,3.44,3.44,3.44,3.44,1919.0,BWAY +2023-10-16 13:56:00,3.43,3.43,3.43,3.43,200.0,BWAY +2023-10-16 13:51:00,3.42,3.42,3.42,3.42,400.0,BWAY +2023-10-16 13:49:00,3.42,3.42,3.42,3.42,233.0,BWAY +2023-10-16 13:40:00,3.426,3.44,3.426,3.44,400.0,BWAY +2023-10-16 13:35:00,3.402,3.402,3.4,3.4,400.0,BWAY +2023-10-16 13:26:00,3.34,3.34,3.34,3.34,1000.0,BWAY +2023-10-16 13:19:00,3.38,3.46,3.38,3.405,3980.0,BWAY +2023-10-16 13:16:00,3.36,3.36,3.36,3.36,202.0,BWAY +2023-10-16 13:15:00,3.34,3.34,3.34,3.34,554.0,BWAY +2023-10-16 13:14:00,3.365,3.365,3.365,3.365,310.0,BWAY +2023-10-16 13:10:00,3.384,3.384,3.38,3.38,250.0,BWAY +2023-10-16 13:04:00,3.37,3.37,3.37,3.37,500.0,BWAY +2023-10-16 13:03:00,3.39,3.4,3.365,3.365,2172.0,BWAY +2023-10-16 12:56:00,3.371,3.39,3.365,3.365,1200.0,BWAY +2023-10-16 12:55:00,3.39,3.39,3.39,3.39,1015.0,BWAY +2023-10-16 12:49:00,3.362,3.362,3.362,3.362,1000.0,BWAY +2023-10-16 12:48:00,3.38,3.39,3.38,3.39,1000.0,BWAY +2023-10-16 12:46:00,3.355,3.355,3.355,3.355,312.0,BWAY +2023-10-16 12:41:00,3.37,3.37,3.37,3.37,1000.0,BWAY +2023-10-16 12:40:00,3.39,3.39,3.38,3.38,5381.0,BWAY +2023-10-16 12:37:00,3.39,3.39,3.39,3.39,200.0,BWAY +2023-10-16 12:23:00,3.39,3.399,3.39,3.399,301.0,BWAY +2023-10-16 12:21:00,3.32,3.32,3.32,3.32,617.0,BWAY +2023-10-16 12:20:00,3.33,3.355,3.32,3.32,7602.0,BWAY +2023-10-16 12:18:00,3.394,3.394,3.394,3.394,295.0,BWAY +2023-10-16 12:17:00,3.365,3.4,3.365,3.4,247.0,BWAY +2023-10-16 12:16:00,3.38,3.38,3.38,3.38,352.0,BWAY +2023-10-16 12:11:00,3.4,3.4,3.4,3.4,8472.0,BWAY +2023-10-16 12:06:00,3.42,3.42,3.4,3.416,836.0,BWAY +2023-10-16 12:05:00,3.4,3.4,3.39,3.4,3956.0,BWAY +2023-10-16 12:03:00,3.41,3.41,3.41,3.41,253.0,BWAY +2023-10-16 11:56:00,3.43,3.43,3.43,3.43,1053.0,BWAY +2023-10-16 11:53:00,3.42,3.42,3.41,3.41,2200.0,BWAY +2023-10-16 11:52:00,3.43,3.43,3.43,3.43,100.0,BWAY +2023-10-16 11:51:00,3.42,3.44,3.42,3.44,2200.0,BWAY +2023-10-16 11:50:00,3.42,3.42,3.41,3.41,813.0,BWAY +2023-10-16 11:47:00,3.43,3.43,3.43,3.43,130.0,BWAY +2023-10-16 11:46:00,3.47,3.47,3.44,3.44,1311.0,BWAY +2023-10-16 11:45:00,3.48,3.48,3.45,3.45,610.0,BWAY +2023-10-16 11:35:00,3.43,3.43,3.43,3.43,922.0,BWAY +2023-10-16 11:32:00,3.42,3.42,3.42,3.42,801.0,BWAY +2023-10-16 11:28:00,3.425,3.425,3.425,3.425,300.0,BWAY +2023-10-16 11:27:00,3.43,3.431,3.43,3.43,575.0,BWAY +2023-10-16 11:25:00,3.45,3.45,3.41,3.45,3779.0,BWAY +2023-10-16 11:22:00,3.45,3.46,3.44,3.46,2011.0,BWAY +2023-10-16 11:19:00,3.468,3.47,3.45,3.45,1541.0,BWAY +2023-10-16 11:15:00,3.446,3.446,3.44,3.44,753.0,BWAY +2023-10-16 11:10:00,3.531,3.531,3.531,3.531,142.0,BWAY +2023-10-16 11:09:00,3.503,3.503,3.503,3.503,142.0,BWAY +2023-10-16 10:56:00,3.49,3.5,3.49,3.5,4745.0,BWAY +2023-10-16 10:55:00,3.51,3.51,3.49,3.49,10000.0,BWAY +2023-10-16 10:54:00,3.585,3.585,3.5,3.5,12058.0,BWAY +2023-10-16 10:23:00,3.59,3.6,3.59,3.6,1808.0,BWAY +2023-10-16 10:22:00,3.575,3.575,3.575,3.575,344.0,BWAY +2023-10-16 10:16:00,3.6,3.6,3.59,3.6,10000.0,BWAY +2023-10-16 10:14:00,3.59,3.59,3.59,3.59,252.0,BWAY +2023-10-16 10:12:00,3.55,3.55,3.55,3.55,2396.0,BWAY +2023-10-16 10:11:00,3.55,3.55,3.548,3.548,9238.0,BWAY +2023-10-16 10:03:00,3.575,3.575,3.575,3.575,482.0,BWAY +2023-10-16 10:01:00,3.55,3.56,3.55,3.55,740.0,BWAY +2023-10-16 09:46:00,3.58,3.59,3.58,3.59,258.0,BWAY +2023-10-16 09:43:00,3.54,3.58,3.54,3.58,1250.0,BWAY +2023-10-16 09:41:00,3.552,3.552,3.552,3.552,200.0,BWAY +2023-10-16 09:38:00,3.57,3.57,3.57,3.57,3278.0,BWAY +2023-10-16 09:36:00,3.57,3.57,3.57,3.57,1486.0,BWAY +2023-10-16 09:35:00,3.57,3.586,3.57,3.586,5120.0,BWAY +2023-10-16 09:32:00,3.573,3.573,3.573,3.573,1000.0,BWAY +2023-10-16 09:31:00,3.575,3.575,3.57,3.57,1068.0,BWAY +2023-10-16 09:30:00,3.5,3.57,3.5,3.57,4084.0,BWAY +2023-10-16 09:27:00,3.57,3.57,3.57,3.57,68.0,BWAY +2023-10-16 09:25:00,3.57,3.57,3.57,3.57,300.0,BWAY +2023-10-16 07:00:00,3.56,3.56,3.56,3.56,39.0,BWAY +2023-10-16 06:38:00,3.57,3.57,3.57,3.57,1.0,BWAY +2023-10-16 06:36:00,3.56,3.56,3.56,3.56,1.0,BWAY +2023-10-13 17:37:00,3.56,3.56,3.56,3.56,60.0,BWAY +2023-10-13 16:00:00,3.56,3.56,3.56,3.56,478.0,BWAY +2023-10-13 15:59:00,3.56,3.56,3.56,3.56,589.0,BWAY +2023-10-13 15:57:00,3.56,3.56,3.56,3.56,233.0,BWAY +2023-10-13 15:54:00,3.56,3.56,3.56,3.56,153.0,BWAY +2023-10-13 15:53:00,3.56,3.562,3.56,3.562,231.0,BWAY +2023-10-13 15:52:00,3.56,3.56,3.56,3.56,298.0,BWAY +2023-10-13 15:51:00,3.56,3.56,3.56,3.56,100.0,BWAY +2023-10-13 15:47:00,3.56,3.56,3.56,3.56,102.0,BWAY +2023-10-13 15:45:00,3.58,3.58,3.58,3.58,510.0,BWAY +2023-10-13 15:13:00,3.585,3.585,3.585,3.585,138.0,BWAY +2023-10-13 15:11:00,3.6,3.6,3.6,3.6,400.0,BWAY +2023-10-13 14:53:00,3.57,3.57,3.57,3.57,100.0,BWAY +2023-10-13 14:50:00,3.585,3.585,3.585,3.585,1000.0,BWAY +2023-10-13 14:33:00,3.57,3.57,3.57,3.57,500.0,BWAY +2023-10-13 14:32:00,3.57,3.57,3.57,3.57,100.0,BWAY +2023-10-13 14:12:00,3.595,3.595,3.595,3.595,200.0,BWAY +2023-10-13 13:42:00,3.57,3.57,3.57,3.57,106.0,BWAY +2023-10-13 13:35:00,3.58,3.58,3.58,3.58,204.0,BWAY +2023-10-13 13:34:00,3.58,3.58,3.58,3.58,207.0,BWAY +2023-10-13 13:33:00,3.56,3.58,3.56,3.58,781.0,BWAY +2023-10-13 13:28:00,3.56,3.56,3.56,3.56,100.0,BWAY +2023-10-13 13:27:00,3.56,3.56,3.56,3.56,700.0,BWAY +2023-10-13 12:53:00,3.6,3.6,3.6,3.6,200.0,BWAY +2023-10-13 12:37:00,3.58,3.58,3.58,3.58,100.0,BWAY +2023-10-13 12:36:00,3.59,3.59,3.53,3.53,705.0,BWAY +2023-10-13 12:26:00,3.59,3.6,3.59,3.59,8213.0,BWAY +2023-10-13 12:18:00,3.58,3.58,3.57,3.57,1500.0,BWAY +2023-10-13 12:16:00,3.58,3.58,3.58,3.58,100.0,BWAY +2023-10-13 11:57:00,3.54,3.54,3.53,3.53,950.0,BWAY +2023-10-13 11:44:00,3.589,3.589,3.589,3.589,139.0,BWAY +2023-10-13 11:23:00,3.564,3.564,3.562,3.562,225.0,BWAY +2023-10-13 11:17:00,3.59,3.6,3.59,3.6,201.0,BWAY +2023-10-13 11:16:00,3.57,3.57,3.57,3.57,505.0,BWAY +2023-10-13 11:12:00,3.58,3.58,3.58,3.58,695.0,BWAY +2023-10-13 11:11:00,3.598,3.599,3.596,3.598,1000.0,BWAY +2023-10-13 10:41:00,3.56,3.56,3.56,3.56,300.0,BWAY +2023-10-13 10:39:00,3.56,3.56,3.56,3.56,155.0,BWAY +2023-10-13 10:34:00,3.565,3.565,3.565,3.565,2999.0,BWAY +2023-10-13 10:25:00,3.58,3.58,3.58,3.58,100.0,BWAY +2023-10-13 10:23:00,3.6,3.6,3.6,3.6,200.0,BWAY +2023-10-13 10:17:00,3.622,3.622,3.622,3.622,155.0,BWAY +2023-10-13 10:15:00,3.58,3.58,3.58,3.58,300.0,BWAY +2023-10-13 10:14:00,3.6,3.6,3.6,3.6,1000.0,BWAY +2023-10-13 10:07:00,3.549,3.549,3.549,3.549,571.0,BWAY +2023-10-13 10:02:00,3.62,3.62,3.62,3.62,1773.0,BWAY +2023-10-13 10:00:00,3.6,3.6,3.6,3.6,1601.0,BWAY +2023-10-13 09:59:00,3.55,3.55,3.55,3.55,1710.0,BWAY +2023-10-13 09:58:00,3.545,3.57,3.545,3.57,4588.0,BWAY +2023-10-13 09:55:00,3.54,3.54,3.54,3.54,120.0,BWAY +2023-10-13 09:43:00,3.54,3.54,3.54,3.54,938.0,BWAY +2023-10-13 09:41:00,3.541,3.541,3.541,3.541,100.0,BWAY +2023-10-13 09:36:00,3.54,3.54,3.54,3.54,300.0,BWAY +2023-10-13 09:35:00,3.55,3.55,3.54,3.54,200.0,BWAY +2023-10-13 09:32:00,3.549,3.549,3.549,3.549,200.0,BWAY +2023-10-13 09:30:00,3.48,3.53,3.48,3.53,2346.0,BWAY +2023-10-13 09:29:00,3.54,3.54,3.54,3.54,100.0,BWAY +2023-10-13 09:28:00,3.54,3.54,3.54,3.54,25.0,BWAY +2023-10-12 17:26:00,3.57,3.57,3.57,3.57,1.0,BWAY +2023-10-12 17:08:00,3.57,3.57,3.57,3.57,300.0,BWAY +2023-10-12 16:07:00,3.57,3.57,3.57,3.57,1.0,BWAY +2023-10-12 16:00:00,3.54,3.54,3.51,3.51,110.0,BWAY +2023-10-12 15:59:00,3.51,3.54,3.51,3.54,1320.0,BWAY +2023-10-12 15:58:00,3.52,3.52,3.52,3.52,244.0,BWAY +2023-10-12 15:57:00,3.535,3.535,3.52,3.52,535.0,BWAY +2023-10-12 15:49:00,3.52,3.53,3.52,3.53,409.0,BWAY +2023-10-12 15:45:00,3.51,3.51,3.51,3.51,110.0,BWAY +2023-10-12 15:43:00,3.536,3.536,3.536,3.536,301.0,BWAY +2023-10-12 15:41:00,3.55,3.55,3.55,3.55,100.0,BWAY +2023-10-12 15:40:00,3.53,3.55,3.53,3.53,1104.0,BWAY +2023-10-12 15:39:00,3.521,3.521,3.521,3.521,281.0,BWAY +2023-10-12 15:28:00,3.51,3.51,3.51,3.51,9627.0,BWAY +2023-10-12 15:22:00,3.526,3.526,3.526,3.526,500.0,BWAY +2023-10-12 15:13:00,3.53,3.53,3.51,3.51,2116.0,BWAY +2023-10-12 15:06:00,3.525,3.53,3.52,3.53,400.0,BWAY +2023-10-12 15:01:00,3.5,3.5,3.5,3.5,500.0,BWAY +2023-10-12 15:00:00,3.5,3.5,3.5,3.5,300.0,BWAY +2023-10-12 14:59:00,3.49,3.49,3.49,3.49,319.0,BWAY +2023-10-12 14:58:00,3.497,3.497,3.497,3.497,101.0,BWAY +2023-10-12 14:56:00,3.495,3.495,3.49,3.49,700.0,BWAY +2023-10-12 14:49:00,3.443,3.443,3.443,3.443,1500.0,BWAY +2023-10-12 14:44:00,3.494,3.494,3.494,3.494,109.0,BWAY +2023-10-12 14:28:00,3.5,3.5,3.44,3.44,450.0,BWAY +2023-10-12 14:26:00,3.38,3.53,3.38,3.53,974.0,BWAY +2023-10-12 14:23:00,3.37,3.37,3.36,3.37,490.0,BWAY +2023-10-12 14:21:00,3.51,3.53,3.39,3.39,26698.0,BWAY +2023-10-12 14:18:00,3.51,3.51,3.51,3.51,1250.0,BWAY +2023-10-12 14:16:00,3.51,3.51,3.51,3.51,2300.0,BWAY +2023-10-12 14:13:00,3.52,3.52,3.52,3.52,700.0,BWAY +2023-10-12 14:00:00,3.55,3.55,3.55,3.55,281.0,BWAY +2023-10-12 13:45:00,3.54,3.54,3.53,3.53,1941.0,BWAY +2023-10-12 13:40:00,3.545,3.545,3.545,3.545,112.0,BWAY +2023-10-12 13:21:00,3.566,3.566,3.566,3.566,250.0,BWAY +2023-10-12 13:11:00,3.56,3.56,3.56,3.56,100.0,BWAY +2023-10-12 13:06:00,3.54,3.54,3.54,3.54,3000.0,BWAY +2023-10-12 13:01:00,3.58,3.58,3.58,3.58,319.0,BWAY +2023-10-12 13:00:00,3.54,3.541,3.54,3.541,4603.0,BWAY +2023-10-12 12:58:00,3.56,3.56,3.54,3.541,2000.0,BWAY +2023-10-12 12:43:00,3.58,3.58,3.57,3.57,1894.0,BWAY +2023-10-12 12:42:00,3.57,3.57,3.57,3.57,200.0,BWAY +2023-10-12 12:41:00,3.6,3.604,3.58,3.58,1707.0,BWAY +2023-10-12 12:21:00,3.61,3.61,3.61,3.61,150.0,BWAY +2023-10-12 12:20:00,3.5,3.5,3.5,3.5,2000.0,BWAY +2023-10-12 12:15:00,3.58,3.58,3.58,3.58,837.0,BWAY +2023-10-12 12:13:00,3.58,3.58,3.58,3.58,538.0,BWAY +2023-10-12 12:12:00,3.6,3.61,3.6,3.61,977.0,BWAY +2023-10-12 12:07:00,3.6,3.6,3.6,3.6,223.0,BWAY +2023-10-12 12:03:00,3.59,3.59,3.59,3.59,392.0,BWAY +2023-10-12 12:00:00,3.53,3.53,3.53,3.53,326.0,BWAY +2023-10-12 11:59:00,3.6,3.64,3.525,3.525,1204.0,BWAY +2023-10-12 11:51:00,3.65,3.68,3.541,3.68,14855.0,BWAY +2023-10-12 11:50:00,3.61,3.61,3.61,3.61,300.0,BWAY +2023-10-12 11:48:00,3.648,3.648,3.648,3.648,113.0,BWAY +2023-10-12 11:39:00,3.648,3.648,3.648,3.648,134.0,BWAY +2023-10-12 11:35:00,3.6,3.6,3.6,3.6,100.0,BWAY +2023-10-12 11:33:00,3.68,3.68,3.61,3.61,2505.0,BWAY +2023-10-12 11:29:00,3.64,3.64,3.63,3.63,252.0,BWAY +2023-10-12 11:26:00,3.674,3.674,3.674,3.674,400.0,BWAY +2023-10-12 11:23:00,3.64,3.64,3.64,3.64,135.0,BWAY +2023-10-12 11:20:00,3.61,3.61,3.61,3.61,100.0,BWAY +2023-10-12 11:18:00,3.67,3.67,3.66,3.66,4938.0,BWAY +2023-10-12 11:13:00,3.66,3.66,3.66,3.66,1468.0,BWAY +2023-10-12 11:07:00,3.66,3.66,3.66,3.66,100.0,BWAY +2023-10-12 11:03:00,3.705,3.705,3.705,3.705,125.0,BWAY +2023-10-12 10:57:00,3.68,3.68,3.66,3.66,2300.0,BWAY +2023-10-12 10:54:00,3.715,3.715,3.715,3.715,100.0,BWAY +2023-10-12 10:48:00,3.7,3.7,3.66,3.66,1718.0,BWAY +2023-10-12 10:45:00,3.7,3.7,3.7,3.7,100.0,BWAY +2023-10-12 10:44:00,3.71,3.71,3.7,3.7,697.0,BWAY +2023-10-12 10:41:00,3.71,3.735,3.71,3.735,619.0,BWAY +2023-10-12 10:31:00,3.73,3.73,3.73,3.73,200.0,BWAY +2023-10-12 10:28:00,3.73,3.742,3.73,3.742,1000.0,BWAY +2023-10-12 10:27:00,3.73,3.73,3.73,3.73,100.0,BWAY +2023-10-12 10:23:00,3.71,3.71,3.71,3.71,100.0,BWAY +2023-10-12 10:15:00,3.74,3.75,3.71,3.73,1533.0,BWAY +2023-10-12 10:13:00,3.71,3.71,3.71,3.71,100.0,BWAY +2023-10-12 10:08:00,3.71,3.71,3.71,3.71,100.0,BWAY +2023-10-12 10:05:00,3.71,3.71,3.71,3.71,100.0,BWAY +2023-10-12 10:04:00,3.735,3.735,3.735,3.735,159.0,BWAY +2023-10-12 10:03:00,3.735,3.735,3.735,3.735,475.0,BWAY +2023-10-12 10:02:00,3.759,3.759,3.759,3.759,135.0,BWAY +2023-10-12 09:58:00,3.68,3.77,3.68,3.68,2000.0,BWAY +2023-10-12 09:55:00,3.78,3.78,3.68,3.68,300.0,BWAY +2023-10-12 09:53:00,3.73,3.73,3.66,3.72,5596.0,BWAY +2023-10-12 09:51:00,3.73,3.73,3.73,3.73,100.0,BWAY +2023-10-12 09:46:00,3.76,3.76,3.76,3.76,150.0,BWAY +2023-10-12 09:45:00,3.76,3.76,3.76,3.76,120.0,BWAY +2023-10-12 09:43:00,3.76,3.76,3.76,3.76,110.0,BWAY +2023-10-12 09:42:00,3.73,3.73,3.73,3.73,200.0,BWAY +2023-10-12 09:39:00,3.78,3.79,3.78,3.79,343.0,BWAY +2023-10-12 09:37:00,3.723,3.723,3.723,3.723,801.0,BWAY +2023-10-12 09:36:00,3.71,3.71,3.71,3.71,439.0,BWAY +2023-10-12 09:33:00,3.72,3.72,3.72,3.72,300.0,BWAY +2023-10-12 09:32:00,3.825,3.825,3.711,3.711,10182.0,BWAY +2023-10-12 09:30:00,3.76,3.82,3.76,3.761,4784.0,BWAY +2023-10-12 08:06:00,3.89,3.89,3.89,3.89,100.0,BWAY +2023-10-12 08:01:00,3.89,3.89,3.89,3.89,2000.0,BWAY +2023-10-12 08:00:00,3.89,3.89,3.89,3.89,4100.0,BWAY +2023-10-12 07:50:00,3.88,3.88,3.88,3.88,900.0,BWAY +2023-10-11 16:00:00,3.76,3.81,3.76,3.76,538.0,BWAY +2023-10-11 15:59:00,3.79,3.81,3.75,3.81,3384.0,BWAY +2023-10-11 15:58:00,3.77,3.77,3.76,3.76,230.0,BWAY +2023-10-11 15:57:00,3.75,3.79,3.75,3.79,1212.0,BWAY +2023-10-11 15:56:00,3.75,3.75,3.75,3.75,297.0,BWAY +2023-10-11 15:55:00,3.76,3.76,3.75,3.75,510.0,BWAY +2023-10-11 15:54:00,3.759,3.76,3.75,3.754,1319.0,BWAY +2023-10-11 15:53:00,3.74,3.74,3.74,3.74,100.0,BWAY +2023-10-11 15:52:00,3.74,3.74,3.74,3.74,100.0,BWAY +2023-10-11 15:51:00,3.74,3.74,3.74,3.74,146.0,BWAY +2023-10-11 15:50:00,3.72,3.755,3.72,3.74,906.0,BWAY +2023-10-11 15:49:00,3.72,3.72,3.72,3.72,100.0,BWAY +2023-10-11 15:48:00,3.725,3.725,3.725,3.725,100.0,BWAY +2023-10-11 15:47:00,3.72,3.72,3.72,3.72,100.0,BWAY +2023-10-11 15:46:00,3.755,3.755,3.755,3.755,600.0,BWAY +2023-10-11 15:45:00,3.72,3.72,3.72,3.72,2050.0,BWAY +2023-10-11 15:40:00,3.73,3.73,3.73,3.73,155.0,BWAY +2023-10-11 15:39:00,3.7,3.755,3.7,3.755,400.0,BWAY +2023-10-11 15:35:00,3.75,3.75,3.7,3.7,3113.0,BWAY +2023-10-11 15:33:00,3.751,3.82,3.75,3.785,600.0,BWAY +2023-10-11 15:29:00,3.8,3.8,3.775,3.775,362.0,BWAY +2023-10-11 15:28:00,3.78,3.78,3.78,3.78,192.0,BWAY +2023-10-11 15:22:00,3.75,3.75,3.731,3.731,200.0,BWAY +2023-10-11 15:21:00,3.758,3.758,3.758,3.758,1000.0,BWAY +2023-10-11 15:16:00,3.735,3.79,3.735,3.79,2144.0,BWAY +2023-10-11 15:15:00,3.749,3.749,3.749,3.749,2041.0,BWAY +2023-10-11 15:14:00,3.72,3.72,3.72,3.72,100.0,BWAY +2023-10-11 15:12:00,3.726,3.747,3.726,3.747,3041.0,BWAY +2023-10-11 15:10:00,3.735,3.735,3.735,3.735,200.0,BWAY +2023-10-11 15:08:00,3.735,3.735,3.735,3.735,101.0,BWAY +2023-10-11 15:07:00,3.725,3.725,3.72,3.72,727.0,BWAY +2023-10-11 15:05:00,3.77,3.77,3.77,3.77,302.0,BWAY +2023-10-11 15:03:00,3.77,3.79,3.77,3.79,200.0,BWAY +2023-10-11 14:54:00,3.78,3.78,3.78,3.78,100.0,BWAY +2023-10-11 14:52:00,3.78,3.78,3.78,3.78,2243.0,BWAY +2023-10-11 14:44:00,3.8,3.8,3.8,3.8,100.0,BWAY +2023-10-11 14:32:00,3.84,3.84,3.84,3.84,500.0,BWAY +2023-10-11 14:28:00,3.8,3.8,3.8,3.8,668.0,BWAY +2023-10-11 14:27:00,3.825,3.825,3.82,3.82,300.0,BWAY +2023-10-11 14:26:00,3.845,3.85,3.845,3.85,450.0,BWAY +2023-10-11 14:25:00,3.79,3.825,3.79,3.825,3132.0,BWAY +2023-10-11 14:23:00,3.77,3.78,3.77,3.78,944.0,BWAY +2023-10-11 14:22:00,3.8,3.8,3.785,3.785,2068.0,BWAY +2023-10-11 14:15:00,3.81,3.81,3.81,3.81,300.0,BWAY +2023-10-11 14:13:00,3.77,3.849,3.77,3.77,6900.0,BWAY +2023-10-11 14:10:00,3.77,3.77,3.77,3.77,169.0,BWAY +2023-10-11 14:07:00,3.781,3.781,3.781,3.781,107.0,BWAY +2023-10-11 14:06:00,3.775,3.775,3.775,3.775,100.0,BWAY +2023-10-11 14:02:00,3.78,3.78,3.78,3.78,100.0,BWAY +2023-10-11 13:59:00,3.77,3.77,3.77,3.77,900.0,BWAY +2023-10-11 13:58:00,3.77,3.77,3.77,3.77,412.0,BWAY +2023-10-11 13:55:00,3.77,3.788,3.77,3.788,333.0,BWAY +2023-10-11 13:54:00,3.79,3.79,3.77,3.77,2240.0,BWAY +2023-10-11 13:52:00,3.82,3.82,3.8,3.805,8076.0,BWAY +2023-10-11 13:47:00,3.84,3.84,3.84,3.84,150.0,BWAY +2023-10-11 13:44:00,3.84,3.84,3.84,3.84,519.0,BWAY +2023-10-11 13:38:00,3.84,3.84,3.84,3.84,900.0,BWAY +2023-10-11 13:35:00,3.84,3.84,3.84,3.84,1800.0,BWAY +2023-10-11 13:34:00,3.84,3.84,3.84,3.84,200.0,BWAY +2023-10-11 13:31:00,3.84,3.84,3.84,3.84,107.0,BWAY +2023-10-11 13:27:00,3.87,3.87,3.84,3.84,2628.0,BWAY +2023-10-11 13:24:00,3.85,3.85,3.85,3.85,2615.0,BWAY +2023-10-11 13:20:00,3.894,3.894,3.87,3.87,1590.0,BWAY +2023-10-11 13:18:00,3.886,3.886,3.886,3.886,100.0,BWAY +2023-10-11 13:14:00,3.89,3.89,3.89,3.89,100.0,BWAY +2023-10-11 13:10:00,3.881,3.881,3.881,3.881,100.0,BWAY +2023-10-11 13:09:00,3.91,3.92,3.89,3.9,2013.0,BWAY +2023-10-11 13:08:00,3.945,3.945,3.945,3.945,223.0,BWAY +2023-10-11 13:06:00,3.9,3.9,3.9,3.9,100.0,BWAY +2023-10-11 13:03:00,3.95,3.95,3.95,3.95,300.0,BWAY +2023-10-11 13:02:00,3.905,3.905,3.905,3.905,100.0,BWAY +2023-10-11 13:00:00,3.95,3.95,3.95,3.95,2500.0,BWAY +2023-10-11 12:58:00,3.901,3.901,3.901,3.901,100.0,BWAY +2023-10-11 12:54:00,3.91,3.91,3.91,3.91,100.0,BWAY +2023-10-11 12:51:00,3.95,3.95,3.95,3.95,500.0,BWAY +2023-10-11 12:48:00,3.9,3.9,3.9,3.9,108.0,BWAY +2023-10-11 12:44:00,3.91,3.91,3.91,3.91,100.0,BWAY +2023-10-11 12:40:00,3.9,3.905,3.9,3.905,1600.0,BWAY +2023-10-11 12:38:00,3.92,3.92,3.9,3.9,2280.0,BWAY +2023-10-11 12:36:00,3.925,3.925,3.925,3.925,100.0,BWAY +2023-10-11 12:33:00,3.93,3.93,3.93,3.93,100.0,BWAY +2023-10-11 12:28:00,3.96,3.99,3.96,3.99,401.0,BWAY +2023-10-11 12:25:00,3.92,3.92,3.92,3.92,100.0,BWAY +2023-10-11 12:22:00,3.92,3.92,3.92,3.92,100.0,BWAY +2023-10-11 12:18:00,3.92,3.92,3.92,3.92,100.0,BWAY +2023-10-11 12:15:00,3.92,3.92,3.92,3.92,100.0,BWAY +2023-10-11 12:12:00,3.924,3.924,3.924,3.924,102.0,BWAY +2023-10-11 12:08:00,3.921,3.921,3.921,3.921,100.0,BWAY +2023-10-11 12:06:00,3.92,3.92,3.92,3.92,150.0,BWAY +2023-10-11 12:05:00,3.925,3.925,3.925,3.925,100.0,BWAY +2023-10-11 12:03:00,3.965,3.965,3.965,3.965,100.0,BWAY +2023-10-11 12:02:00,3.92,3.92,3.92,3.92,104.0,BWAY +2023-10-11 11:54:00,3.92,3.92,3.92,3.92,920.0,BWAY +2023-10-11 11:52:00,3.98,3.98,3.965,3.965,1174.0,BWAY +2023-10-11 11:48:00,3.945,3.97,3.945,3.967,5000.0,BWAY +2023-10-11 11:46:00,3.921,3.921,3.921,3.921,100.0,BWAY +2023-10-11 11:43:00,3.92,3.92,3.92,3.92,100.0,BWAY +2023-10-11 11:40:00,3.911,3.911,3.911,3.911,100.0,BWAY +2023-10-11 11:37:00,3.91,3.91,3.91,3.91,100.0,BWAY +2023-10-11 11:35:00,3.92,3.92,3.92,3.92,1053.0,BWAY +2023-10-11 11:34:00,3.92,3.92,3.92,3.92,100.0,BWAY +2023-10-11 11:32:00,3.93,3.93,3.93,3.93,100.0,BWAY +2023-10-11 11:26:00,3.93,3.97,3.93,3.97,1100.0,BWAY +2023-10-11 11:23:00,3.925,3.925,3.925,3.925,100.0,BWAY +2023-10-11 11:14:00,3.921,3.921,3.921,3.921,100.0,BWAY +2023-10-11 11:03:00,3.965,3.965,3.965,3.965,200.0,BWAY +2023-10-11 10:57:00,3.976,3.976,3.976,3.976,1463.0,BWAY +2023-10-11 10:56:00,4.0,4.0,3.99,4.0,747.0,BWAY +2023-10-11 10:54:00,3.95,3.99,3.95,3.98,5930.0,BWAY +2023-10-11 10:52:00,3.973,3.973,3.973,3.973,150.0,BWAY +2023-10-11 10:49:00,3.95,3.95,3.95,3.95,142.0,BWAY +2023-10-11 10:46:00,3.93,3.93,3.93,3.93,150.0,BWAY +2023-10-11 10:41:00,3.95,3.95,3.95,3.95,510.0,BWAY +2023-10-11 10:37:00,3.95,3.96,3.95,3.96,568.0,BWAY +2023-10-11 10:32:00,3.96,3.96,3.96,3.96,127.0,BWAY +2023-10-11 10:30:00,3.923,3.923,3.923,3.923,101.0,BWAY +2023-10-11 10:29:00,3.95,3.98,3.924,3.924,4200.0,BWAY +2023-10-11 10:27:00,3.93,3.93,3.93,3.93,100.0,BWAY +2023-10-11 10:26:00,3.97,3.971,3.97,3.971,200.0,BWAY +2023-10-11 10:22:00,3.92,3.92,3.92,3.92,100.0,BWAY +2023-10-11 10:21:00,3.91,3.91,3.91,3.91,185.0,BWAY +2023-10-11 10:18:00,3.905,3.905,3.905,3.905,100.0,BWAY +2023-10-11 10:16:00,3.967,3.967,3.967,3.967,255.0,BWAY +2023-10-11 10:15:00,3.97,3.98,3.97,3.98,300.0,BWAY +2023-10-11 10:14:00,3.927,3.927,3.927,3.927,500.0,BWAY +2023-10-11 10:13:00,3.95,3.953,3.91,3.91,1200.0,BWAY +2023-10-11 10:10:00,3.9,3.9,3.9,3.9,100.0,BWAY +2023-10-11 10:09:00,3.91,3.91,3.91,3.91,300.0,BWAY +2023-10-11 10:06:00,3.901,3.901,3.901,3.901,100.0,BWAY +2023-10-11 10:04:00,4.01,4.01,4.01,4.01,300.0,BWAY +2023-10-11 10:03:00,3.97,3.97,3.9,3.9,9897.0,BWAY +2023-10-11 10:01:00,3.97,3.97,3.97,3.97,100.0,BWAY +2023-10-11 09:59:00,3.97,3.97,3.97,3.97,100.0,BWAY +2023-10-11 09:57:00,3.97,3.97,3.95,3.97,2250.0,BWAY +2023-10-11 09:56:00,4.01,4.01,4.01,4.01,201.0,BWAY +2023-10-11 09:55:00,3.97,3.97,3.97,3.97,100.0,BWAY +2023-10-11 09:53:00,3.97,3.97,3.97,3.97,200.0,BWAY +2023-10-11 09:52:00,3.98,3.98,3.98,3.98,150.0,BWAY +2023-10-11 09:43:00,4.02,4.02,4.0,4.0,688.0,BWAY +2023-10-11 09:41:00,4.04,4.04,4.03,4.03,4693.0,BWAY +2023-10-11 09:40:00,4.049,4.049,4.049,4.049,420.0,BWAY +2023-10-11 09:38:00,4.015,4.03,4.015,4.03,1964.0,BWAY +2023-10-11 09:36:00,4.03,4.03,4.02,4.027,1330.0,BWAY +2023-10-11 09:34:00,4.0,4.0,4.0,4.0,100.0,BWAY +2023-10-11 09:32:00,4.02,4.02,4.02,4.02,279.0,BWAY +2023-10-11 09:31:00,3.99,4.039,3.982,4.03,9050.0,BWAY +2023-10-11 09:30:00,3.99,3.99,3.97,3.984,7758.0,BWAY +2023-10-11 09:26:00,3.94,3.94,3.94,3.94,7.0,BWAY +2023-10-11 09:21:00,3.99,3.99,3.99,3.99,200.0,BWAY +2023-10-11 09:19:00,3.98,3.98,3.98,3.98,10.0,BWAY +2023-10-11 08:57:00,3.99,3.99,3.99,3.99,25.0,BWAY +2023-10-11 08:39:00,3.98,3.98,3.97,3.97,700.0,BWAY +2023-10-11 08:36:00,3.98,3.98,3.98,3.98,400.0,BWAY +2023-10-11 08:13:00,3.97,3.97,3.97,3.97,18.0,BWAY +2023-10-11 08:12:00,3.97,3.97,3.97,3.97,277.0,BWAY +2023-10-11 08:00:00,3.99,3.99,3.99,3.99,4553.0,BWAY +2023-10-11 07:51:00,3.97,3.97,3.97,3.97,155.0,BWAY +2023-10-11 07:41:00,3.98,3.98,3.98,3.98,78.0,BWAY +2023-10-11 07:37:00,3.98,3.98,3.98,3.98,165.0,BWAY +2023-10-11 07:35:00,3.98,3.98,3.98,3.98,104.0,BWAY +2023-10-11 07:33:00,3.96,3.96,3.96,3.96,104.0,BWAY +2023-10-11 06:47:00,3.97,3.97,3.97,3.97,3.0,BWAY +2023-10-11 04:32:00,3.86,3.86,3.86,3.86,30.0,BWAY +2023-10-10 17:49:00,3.79,3.79,3.79,3.79,150.0,BWAY +2023-10-10 16:00:00,3.97,4.01,3.97,3.97,822.0,BWAY +2023-10-10 15:59:00,4.01,4.02,3.97,4.01,2234.0,BWAY +2023-10-10 15:58:00,3.99,3.99,3.97,3.97,574.0,BWAY +2023-10-10 15:57:00,3.96,4.01,3.96,4.01,366.0,BWAY +2023-10-10 15:56:00,3.96,3.96,3.96,3.96,143.0,BWAY +2023-10-10 15:55:00,3.96,3.96,3.96,3.96,184.0,BWAY +2023-10-10 15:54:00,3.96,3.96,3.96,3.96,300.0,BWAY +2023-10-10 15:50:00,3.988,3.988,3.988,3.988,100.0,BWAY +2023-10-10 15:37:00,4.007,4.007,4.007,4.007,1719.0,BWAY +2023-10-10 15:08:00,4.01,4.01,4.01,4.01,1051.0,BWAY +2023-10-10 15:07:00,4.01,4.01,4.0,4.0,416.0,BWAY +2023-10-10 14:56:00,4.0,4.0,4.0,4.0,1204.0,BWAY +2023-10-10 14:48:00,4.002,4.002,4.002,4.002,600.0,BWAY +2023-10-10 14:42:00,4.03,4.03,4.03,4.03,100.0,BWAY +2023-10-10 14:24:00,3.985,3.985,3.985,3.985,150.0,BWAY +2023-10-10 14:21:00,3.98,3.98,3.98,3.98,300.0,BWAY +2023-10-10 14:10:00,3.926,3.93,3.919,3.92,1000.0,BWAY +2023-10-10 14:06:00,4.03,4.03,4.03,4.03,252.0,BWAY +2023-10-10 14:04:00,3.975,3.975,3.975,3.975,200.0,BWAY +2023-10-10 14:00:00,3.975,3.975,3.975,3.975,550.0,BWAY +2023-10-10 13:58:00,3.93,3.96,3.915,3.915,7711.0,BWAY +2023-10-10 13:55:00,3.98,4.009,3.98,4.009,400.0,BWAY +2023-10-10 13:52:00,3.93,3.93,3.93,3.93,100.0,BWAY +2023-10-10 13:44:00,3.93,3.93,3.93,3.93,100.0,BWAY +2023-10-10 13:41:00,3.975,3.975,3.975,3.975,401.0,BWAY +2023-10-10 13:39:00,3.92,3.92,3.91,3.91,400.0,BWAY +2023-10-10 13:38:00,3.975,3.975,3.975,3.975,800.0,BWAY +2023-10-10 13:37:00,4.029,4.029,4.029,4.029,157.0,BWAY +2023-10-10 13:30:00,3.91,3.91,3.91,3.91,1100.0,BWAY +2023-10-10 13:18:00,3.975,3.975,3.901,3.901,299.0,BWAY +2023-10-10 13:15:00,3.975,3.975,3.975,3.975,200.0,BWAY +2023-10-10 13:09:00,4.02,4.02,4.02,4.02,122.0,BWAY +2023-10-10 13:03:00,3.99,3.99,3.99,3.99,503.0,BWAY +2023-10-10 12:58:00,4.0,4.048,4.0,4.048,239.0,BWAY +2023-10-10 12:57:00,4.04,4.04,4.03,4.04,300.0,BWAY +2023-10-10 12:53:00,3.945,3.945,3.91,3.945,800.0,BWAY +2023-10-10 12:52:00,3.985,3.99,3.945,3.945,3600.0,BWAY +2023-10-10 12:51:00,3.98,3.98,3.945,3.945,1400.0,BWAY +2023-10-10 12:50:00,3.989,3.989,3.945,3.945,480.0,BWAY +2023-10-10 12:48:00,3.945,3.945,3.945,3.945,107.0,BWAY +2023-10-10 12:45:00,3.91,3.91,3.905,3.905,601.0,BWAY +2023-10-10 12:43:00,3.91,3.91,3.91,3.91,320.0,BWAY +2023-10-10 12:42:00,3.95,4.002,3.94,4.002,2900.0,BWAY +2023-10-10 12:39:00,4.012,4.012,4.012,4.012,258.0,BWAY +2023-10-10 12:37:00,3.95,3.95,3.94,3.94,1226.0,BWAY +2023-10-10 12:36:00,3.96,4.0,3.91,3.91,2721.0,BWAY +2023-10-10 12:35:00,4.03,4.03,3.96,3.96,25088.0,BWAY +2023-10-10 12:30:00,4.03,4.03,4.03,4.03,100.0,BWAY +2023-10-10 12:28:00,4.03,4.03,4.03,4.03,100.0,BWAY +2023-10-10 12:15:00,4.04,4.04,4.03,4.033,1400.0,BWAY +2023-10-10 12:10:00,4.072,4.072,4.033,4.033,254.0,BWAY +2023-10-10 12:01:00,4.01,4.01,4.005,4.005,1042.0,BWAY +2023-10-10 11:53:00,4.02,4.02,4.0,4.01,3300.0,BWAY +2023-10-10 11:51:00,4.055,4.055,4.055,4.055,108.0,BWAY +2023-10-10 11:48:00,4.06,4.1,4.02,4.02,2500.0,BWAY +2023-10-10 11:42:00,4.106,4.106,4.07,4.07,251.0,BWAY +2023-10-10 11:36:00,4.111,4.12,4.035,4.035,1120.0,BWAY +2023-10-10 11:21:00,4.02,4.04,4.01,4.01,1438.0,BWAY +2023-10-10 11:20:00,4.12,4.12,4.12,4.12,130.0,BWAY +2023-10-10 11:11:00,4.06,4.11,4.01,4.01,5300.0,BWAY +2023-10-10 11:10:00,4.11,4.11,4.11,4.11,100.0,BWAY +2023-10-10 11:08:00,4.05,4.05,4.0,4.0,5794.0,BWAY +2023-10-10 11:05:00,4.05,4.05,4.05,4.05,1100.0,BWAY +2023-10-10 11:04:00,4.12,4.12,4.05,4.05,500.0,BWAY +2023-10-10 10:58:00,4.109,4.109,4.109,4.109,150.0,BWAY +2023-10-10 10:52:00,4.082,4.082,4.082,4.082,200.0,BWAY +2023-10-10 10:50:00,4.05,4.05,4.05,4.05,100.0,BWAY +2023-10-10 10:49:00,4.06,4.06,4.06,4.06,500.0,BWAY +2023-10-10 10:41:00,4.0,4.0,4.0,4.0,100.0,BWAY +2023-10-10 10:38:00,4.102,4.102,4.102,4.102,140.0,BWAY +2023-10-10 10:36:00,4.07,4.07,4.0,4.0,4282.0,BWAY +2023-10-10 10:35:00,4.09,4.09,4.08,4.08,650.0,BWAY +2023-10-10 10:34:00,4.1,4.1,4.1,4.1,200.0,BWAY +2023-10-10 10:27:00,4.1,4.1,4.1,4.1,314.0,BWAY +2023-10-10 10:25:00,4.101,4.108,4.101,4.108,300.0,BWAY +2023-10-10 10:24:00,4.1,4.1,4.1,4.1,350.0,BWAY +2023-10-10 10:20:00,4.094,4.094,4.094,4.094,250.0,BWAY +2023-10-10 10:18:00,4.073,4.073,4.073,4.073,126.0,BWAY +2023-10-10 10:15:00,4.12,4.12,4.09,4.09,2992.0,BWAY +2023-10-10 10:13:00,4.16,4.16,4.121,4.121,3299.0,BWAY +2023-10-10 10:08:00,4.12,4.12,4.12,4.12,550.0,BWAY +2023-10-10 10:01:00,4.095,4.12,4.095,4.12,782.0,BWAY +2023-10-10 10:00:00,4.14,4.14,4.115,4.115,400.0,BWAY +2023-10-10 09:56:00,4.145,4.145,4.145,4.145,100.0,BWAY +2023-10-10 09:55:00,4.07,4.07,4.07,4.07,200.0,BWAY +2023-10-10 09:53:00,4.115,4.115,4.115,4.115,200.0,BWAY +2023-10-10 09:50:00,4.07,4.071,4.07,4.071,1380.0,BWAY +2023-10-10 09:49:00,4.07,4.07,4.07,4.07,175.0,BWAY +2023-10-10 09:47:00,4.07,4.07,4.07,4.07,100.0,BWAY +2023-10-10 09:44:00,4.127,4.127,4.127,4.127,122.0,BWAY +2023-10-10 09:40:00,4.08,4.08,4.071,4.071,359.0,BWAY +2023-10-10 09:38:00,4.115,4.15,4.115,4.14,810.0,BWAY +2023-10-10 09:37:00,4.105,4.105,4.105,4.105,500.0,BWAY +2023-10-10 09:35:00,4.07,4.07,4.07,4.07,159.0,BWAY +2023-10-10 09:32:00,4.07,4.07,4.06,4.06,2401.0,BWAY +2023-10-10 09:30:00,4.07,4.07,4.05,4.05,18763.0,BWAY +2023-10-10 09:25:00,4.09,4.09,4.09,4.09,6.0,BWAY +2023-10-10 08:48:00,4.058,4.058,4.058,4.058,32.0,BWAY +2023-10-10 08:26:00,4.14,4.14,4.14,4.14,4900.0,BWAY +2023-10-10 08:22:00,4.13,4.13,4.13,4.13,100.0,BWAY +2023-10-10 08:00:00,4.08,4.08,4.08,4.08,137.0,BWAY +2023-10-09 19:35:00,4.14,4.14,4.14,4.14,25.0,BWAY +2023-10-09 17:07:00,4.06,4.06,4.06,4.06,1.0,BWAY +2023-10-09 16:00:00,4.13,4.14,4.13,4.14,458.0,BWAY +2023-10-09 15:59:00,4.22,4.22,4.13,4.13,961.0,BWAY +2023-10-09 15:58:00,4.225,4.23,4.22,4.22,400.0,BWAY +2023-10-09 15:50:00,4.235,4.24,4.23,4.23,847.0,BWAY +2023-10-09 15:49:00,4.205,4.21,4.2,4.21,400.0,BWAY +2023-10-09 15:46:00,4.2,4.2,4.19,4.19,400.0,BWAY +2023-10-09 15:45:00,4.1,4.1,4.1,4.1,101.0,BWAY +2023-10-09 15:44:00,4.09,4.09,4.09,4.09,104.0,BWAY +2023-10-09 15:42:00,4.165,4.165,4.165,4.165,108.0,BWAY +2023-10-09 15:41:00,4.103,4.103,4.103,4.103,1000.0,BWAY +2023-10-09 15:38:00,4.245,4.245,4.05,4.12,44560.0,BWAY +2023-10-09 15:32:00,4.262,4.262,4.262,4.262,1382.0,BWAY +2023-10-09 15:30:00,4.255,4.255,4.24,4.245,1042.0,BWAY +2023-10-09 15:21:00,4.26,4.26,4.26,4.26,250.0,BWAY +2023-10-09 15:13:00,4.28,4.28,4.28,4.28,582.0,BWAY +2023-10-09 15:07:00,4.316,4.316,4.3,4.3,4110.0,BWAY +2023-10-09 15:05:00,4.28,4.28,4.28,4.28,200.0,BWAY +2023-10-09 14:57:00,4.27,4.27,4.251,4.251,1204.0,BWAY +2023-10-09 14:53:00,4.21,4.21,4.21,4.21,2100.0,BWAY +2023-10-09 14:43:00,4.21,4.21,4.21,4.21,100.0,BWAY +2023-10-09 14:36:00,4.215,4.215,4.215,4.215,1003.0,BWAY +2023-10-09 14:28:00,4.209,4.209,4.209,4.209,230.0,BWAY +2023-10-09 14:17:00,4.27,4.27,4.24,4.24,381.0,BWAY +2023-10-09 14:15:00,4.255,4.255,4.255,4.255,1111.0,BWAY +2023-10-09 14:08:00,4.255,4.255,4.255,4.255,400.0,BWAY +2023-10-09 14:07:00,4.255,4.255,4.255,4.255,800.0,BWAY +2023-10-09 14:06:00,4.255,4.255,4.255,4.255,467.0,BWAY +2023-10-09 14:04:00,4.255,4.255,4.255,4.255,1000.0,BWAY +2023-10-09 14:03:00,4.255,4.255,4.255,4.255,150.0,BWAY +2023-10-09 13:46:00,4.255,4.255,4.255,4.255,1000.0,BWAY +2023-10-09 13:45:00,4.255,4.255,4.255,4.255,1025.0,BWAY +2023-10-09 13:42:00,4.255,4.262,4.255,4.262,1500.0,BWAY +2023-10-09 13:37:00,4.256,4.256,4.256,4.256,100.0,BWAY +2023-10-09 13:34:00,4.27,4.27,4.25,4.25,1535.0,BWAY +2023-10-09 13:29:00,4.24,4.24,4.24,4.24,1000.0,BWAY +2023-10-09 13:27:00,4.26,4.26,4.26,4.26,220.0,BWAY +2023-10-09 13:25:00,4.24,4.29,4.24,4.25,4788.0,BWAY +2023-10-09 13:20:00,4.19,4.235,4.19,4.235,6900.0,BWAY +2023-10-09 13:05:00,4.17,4.17,4.17,4.17,500.0,BWAY +2023-10-09 13:03:00,4.235,4.235,4.235,4.235,550.0,BWAY +2023-10-09 13:01:00,4.18,4.18,4.17,4.17,809.0,BWAY +2023-10-09 12:57:00,4.25,4.25,4.25,4.25,290.0,BWAY +2023-10-09 12:52:00,4.25,4.25,4.25,4.25,225.0,BWAY +2023-10-09 12:46:00,4.25,4.25,4.25,4.25,830.0,BWAY +2023-10-09 12:39:00,4.15,4.16,4.15,4.16,6300.0,BWAY +2023-10-09 12:38:00,4.17,4.17,4.16,4.16,3172.0,BWAY +2023-10-09 12:37:00,4.2,4.2,4.2,4.2,2402.0,BWAY +2023-10-09 12:32:00,4.255,4.255,4.255,4.255,649.0,BWAY +2023-10-09 12:27:00,4.2,4.21,4.2,4.2,891.0,BWAY +2023-10-09 12:24:00,4.2,4.2,4.2,4.2,830.0,BWAY +2023-10-09 12:18:00,4.253,4.255,4.253,4.255,2300.0,BWAY +2023-10-09 12:06:00,4.296,4.296,4.296,4.296,344.0,BWAY +2023-10-09 12:04:00,4.251,4.251,4.251,4.251,102.0,BWAY +2023-10-09 12:00:00,4.31,4.32,4.2,4.32,13100.0,BWAY +2023-10-09 11:49:00,4.31,4.33,4.31,4.33,300.0,BWAY +2023-10-09 11:41:00,4.245,4.245,4.245,4.245,660.0,BWAY +2023-10-09 11:34:00,4.251,4.251,4.251,4.251,117.0,BWAY +2023-10-09 11:25:00,4.194,4.194,4.194,4.194,100.0,BWAY +2023-10-09 11:24:00,4.195,4.195,4.195,4.195,1000.0,BWAY +2023-10-09 11:22:00,4.209,4.209,4.209,4.209,310.0,BWAY +2023-10-09 11:20:00,4.2,4.2,4.2,4.2,300.0,BWAY +2023-10-09 11:16:00,4.2,4.2,4.2,4.2,250.0,BWAY +2023-10-09 11:14:00,4.14,4.14,4.13,4.14,590.0,BWAY +2023-10-09 11:13:00,4.16,4.16,4.15,4.15,1208.0,BWAY +2023-10-09 11:12:00,4.19,4.2,4.17,4.17,6025.0,BWAY +2023-10-09 11:06:00,4.25,4.25,4.25,4.25,1000.0,BWAY +2023-10-09 11:00:00,4.22,4.22,4.22,4.22,500.0,BWAY +2023-10-09 10:54:00,4.236,4.236,4.236,4.236,705.0,BWAY +2023-10-09 10:46:00,4.26,4.26,4.26,4.26,118.0,BWAY +2023-10-09 10:44:00,4.23,4.23,4.222,4.222,300.0,BWAY +2023-10-09 10:43:00,4.264,4.264,4.262,4.262,314.0,BWAY +2023-10-09 10:31:00,4.25,4.25,4.23,4.23,4705.0,BWAY +2023-10-09 10:26:00,4.24,4.25,4.234,4.25,3900.0,BWAY +2023-10-09 10:24:00,4.22,4.22,4.22,4.22,600.0,BWAY +2023-10-09 10:23:00,4.23,4.23,4.23,4.23,103.0,BWAY +2023-10-09 10:22:00,4.23,4.23,4.23,4.23,111.0,BWAY +2023-10-09 10:17:00,4.21,4.21,4.21,4.21,150.0,BWAY +2023-10-09 10:09:00,4.217,4.217,4.21,4.217,456.0,BWAY +2023-10-09 10:07:00,4.24,4.24,4.23,4.23,2502.0,BWAY +2023-10-09 10:06:00,4.24,4.24,4.24,4.24,100.0,BWAY +2023-10-09 10:05:00,4.25,4.25,4.25,4.25,2370.0,BWAY +2023-10-09 10:04:00,4.26,4.26,4.25,4.26,600.0,BWAY +2023-10-09 09:57:00,4.24,4.24,4.24,4.24,220.0,BWAY +2023-10-09 09:56:00,4.24,4.24,4.24,4.24,100.0,BWAY +2023-10-09 09:53:00,4.27,4.27,4.27,4.27,196.0,BWAY +2023-10-09 09:51:00,4.27,4.27,4.27,4.27,2017.0,BWAY +2023-10-09 09:49:00,4.27,4.27,4.25,4.26,1348.0,BWAY +2023-10-09 09:48:00,4.25,4.26,4.226,4.25,6848.0,BWAY +2023-10-09 09:47:00,4.24,4.24,4.24,4.24,1000.0,BWAY +2023-10-09 09:46:00,4.26,4.26,4.25,4.25,549.0,BWAY +2023-10-09 09:45:00,4.175,4.175,4.175,4.175,1000.0,BWAY +2023-10-09 09:44:00,4.256,4.256,4.256,4.256,120.0,BWAY +2023-10-09 09:43:00,4.17,4.17,4.09,4.09,755.0,BWAY +2023-10-09 09:42:00,4.187,4.187,4.187,4.187,1053.0,BWAY +2023-10-09 09:40:00,4.2,4.2,4.2,4.2,1075.0,BWAY +2023-10-09 09:39:00,4.3,4.3,4.22,4.22,4169.0,BWAY +2023-10-09 09:36:00,4.35,4.35,4.35,4.35,103.0,BWAY +2023-10-09 09:35:00,4.31,4.31,4.3,4.3,576.0,BWAY +2023-10-09 09:33:00,4.4,4.4,4.4,4.4,2000.0,BWAY +2023-10-09 09:32:00,4.36,4.36,4.36,4.36,2028.0,BWAY +2023-10-09 09:30:00,4.3,4.4,4.3,4.365,29324.0,BWAY +2023-10-09 09:28:00,4.21,4.26,4.21,4.26,2460.0,BWAY +2023-10-09 09:27:00,4.14,4.21,4.14,4.21,997.0,BWAY +2023-10-09 09:26:00,4.22,4.22,4.22,4.22,300.0,BWAY +2023-10-09 09:25:00,4.09,4.19,4.08,4.19,3250.0,BWAY +2023-10-09 09:17:00,4.0,4.0,4.0,4.0,50.0,BWAY +2023-10-09 09:13:00,4.04,4.05,4.01,4.01,4830.0,BWAY +2023-10-09 09:11:00,4.01,4.01,4.01,4.01,200.0,BWAY +2023-10-09 08:42:00,3.96,3.96,3.96,3.96,300.0,BWAY +2023-10-09 08:40:00,3.98,3.98,3.98,3.98,12.0,BWAY +2023-10-09 08:29:00,4.04,4.04,4.04,4.04,2000.0,BWAY +2023-10-09 08:04:00,3.96,3.96,3.96,3.96,235.0,BWAY +2023-10-09 08:03:00,4.03,4.03,4.03,4.03,12.0,BWAY +2023-10-09 08:00:00,3.96,4.06,3.96,4.03,1075.0,BWAY +2023-10-09 07:00:00,4.05,4.05,4.05,4.05,943.0,BWAY +2023-10-09 06:19:00,3.98,3.98,3.98,3.98,100.0,BWAY +2023-10-09 05:27:00,3.96,3.96,3.96,3.96,559.0,BWAY +2023-10-09 04:42:00,3.92,3.92,3.92,3.92,1.0,BWAY +2023-10-09 04:37:00,3.91,3.91,3.91,3.91,1.0,BWAY +2023-10-09 04:05:00,3.91,4.19,3.91,4.19,239.0,BWAY +2023-10-06 19:17:00,4.52,4.55,4.52,4.54,528.0,BWAY +2023-10-06 18:37:00,4.55,4.55,4.55,4.55,75.0,BWAY +2023-10-06 18:10:00,4.52,4.52,4.52,4.52,3.0,BWAY +2023-10-06 16:19:00,4.43,4.43,4.43,4.43,1.0,BWAY +2023-10-06 16:08:00,4.297,4.297,4.297,4.297,25.0,BWAY +2023-10-06 16:00:00,4.47,4.47,4.43,4.43,775.0,BWAY +2023-10-06 15:59:00,4.43,4.47,4.43,4.47,3168.0,BWAY +2023-10-06 15:58:00,4.43,4.43,4.43,4.43,228.0,BWAY +2023-10-06 15:57:00,4.43,4.431,4.43,4.431,471.0,BWAY +2023-10-06 15:56:00,4.52,4.52,4.44,4.445,20756.0,BWAY +2023-10-06 15:54:00,4.53,4.535,4.51,4.51,900.0,BWAY +2023-10-06 15:53:00,4.53,4.53,4.53,4.53,190.0,BWAY +2023-10-06 15:52:00,4.54,4.555,4.54,4.54,623.0,BWAY +2023-10-06 15:51:00,4.579,4.579,4.579,4.579,395.0,BWAY +2023-10-06 15:49:00,4.565,4.565,4.565,4.565,240.0,BWAY +2023-10-06 15:48:00,4.58,4.58,4.58,4.58,1401.0,BWAY +2023-10-06 15:42:00,4.592,4.592,4.592,4.592,109.0,BWAY +2023-10-06 15:41:00,4.595,4.595,4.595,4.595,214.0,BWAY +2023-10-06 15:40:00,4.58,4.58,4.58,4.58,200.0,BWAY +2023-10-06 15:34:00,4.575,4.575,4.575,4.575,153.0,BWAY +2023-10-06 15:32:00,4.578,4.578,4.578,4.578,217.0,BWAY +2023-10-06 15:22:00,4.56,4.56,4.56,4.56,2855.0,BWAY +2023-10-06 15:21:00,4.552,4.552,4.552,4.552,176.0,BWAY +2023-10-06 15:20:00,4.58,4.6,4.552,4.56,5787.0,BWAY +2023-10-06 15:13:00,4.546,4.546,4.546,4.546,281.0,BWAY +2023-10-06 15:09:00,4.549,4.549,4.549,4.549,130.0,BWAY +2023-10-06 15:07:00,4.57,4.57,4.57,4.57,500.0,BWAY +2023-10-06 15:04:00,4.57,4.57,4.57,4.57,250.0,BWAY +2023-10-06 15:03:00,4.6,4.6,4.54,4.55,4282.0,BWAY +2023-10-06 15:02:00,4.6,4.6,4.6,4.6,252.0,BWAY +2023-10-06 15:00:00,4.6,4.6,4.6,4.6,670.0,BWAY +2023-10-06 14:52:00,4.661,4.661,4.661,4.661,1000.0,BWAY +2023-10-06 14:50:00,4.655,4.655,4.655,4.655,1060.0,BWAY +2023-10-06 14:41:00,4.72,4.72,4.72,4.72,860.0,BWAY +2023-10-06 14:40:00,4.729,4.729,4.729,4.729,100.0,BWAY +2023-10-06 14:35:00,4.69,4.71,4.69,4.71,414.0,BWAY +2023-10-06 14:22:00,4.68,4.68,4.68,4.68,200.0,BWAY +2023-10-06 14:18:00,4.68,4.68,4.68,4.68,755.0,BWAY +2023-10-06 14:12:00,4.679,4.679,4.679,4.679,150.0,BWAY +2023-10-06 14:06:00,4.645,4.645,4.645,4.645,216.0,BWAY +2023-10-06 14:05:00,4.645,4.645,4.645,4.645,500.0,BWAY +2023-10-06 14:04:00,4.658,4.658,4.632,4.632,600.0,BWAY +2023-10-06 14:00:00,4.653,4.653,4.6,4.6,1409.0,BWAY +2023-10-06 13:58:00,4.68,4.682,4.66,4.66,1800.0,BWAY +2023-10-06 13:51:00,4.75,4.75,4.68,4.68,8435.0,BWAY +2023-10-06 13:49:00,4.76,4.76,4.76,4.76,300.0,BWAY +2023-10-06 13:46:00,4.745,4.75,4.745,4.75,300.0,BWAY +2023-10-06 13:41:00,4.748,4.748,4.748,4.748,200.0,BWAY +2023-10-06 13:40:00,4.74,4.74,4.74,4.74,100.0,BWAY +2023-10-06 13:39:00,4.74,4.74,4.74,4.74,1101.0,BWAY +2023-10-06 13:37:00,4.735,4.735,4.735,4.735,169.0,BWAY +2023-10-06 13:34:00,4.715,4.74,4.715,4.74,1000.0,BWAY +2023-10-06 13:30:00,4.69,4.69,4.69,4.69,1200.0,BWAY +2023-10-06 13:29:00,4.702,4.77,4.702,4.742,1237.0,BWAY +2023-10-06 13:28:00,4.74,4.75,4.735,4.735,2257.0,BWAY +2023-10-06 13:27:00,4.77,4.78,4.76,4.76,2745.0,BWAY +2023-10-06 13:23:00,4.74,4.77,4.739,4.77,1252.0,BWAY +2023-10-06 13:22:00,4.72,4.74,4.72,4.74,2200.0,BWAY +2023-10-06 13:21:00,4.686,4.71,4.686,4.693,3556.0,BWAY +2023-10-06 13:19:00,4.653,4.696,4.653,4.696,1665.0,BWAY +2023-10-06 13:14:00,4.68,4.68,4.68,4.68,630.0,BWAY +2023-10-06 13:12:00,4.678,4.68,4.678,4.68,200.0,BWAY +2023-10-06 13:10:00,4.681,4.681,4.681,4.681,100.0,BWAY +2023-10-06 13:06:00,4.68,4.69,4.68,4.69,508.0,BWAY +2023-10-06 13:04:00,4.66,4.66,4.66,4.66,1470.0,BWAY +2023-10-06 13:03:00,4.65,4.65,4.65,4.65,744.0,BWAY +2023-10-06 13:00:00,4.63,4.63,4.63,4.63,130.0,BWAY +2023-10-06 12:53:00,4.63,4.63,4.63,4.63,770.0,BWAY +2023-10-06 12:51:00,4.648,4.648,4.648,4.648,300.0,BWAY +2023-10-06 12:49:00,4.638,4.638,4.638,4.638,2500.0,BWAY +2023-10-06 12:48:00,4.6,4.6,4.6,4.6,180.0,BWAY +2023-10-06 12:47:00,4.617,4.617,4.617,4.617,503.0,BWAY +2023-10-06 12:43:00,4.59,4.59,4.59,4.59,400.0,BWAY +2023-10-06 12:40:00,4.605,4.605,4.6,4.6,700.0,BWAY +2023-10-06 12:39:00,4.656,4.656,4.656,4.656,511.0,BWAY +2023-10-06 12:33:00,4.56,4.56,4.56,4.56,545.0,BWAY +2023-10-06 12:32:00,4.61,4.61,4.61,4.61,220.0,BWAY +2023-10-06 12:30:00,4.588,4.638,4.58,4.63,1400.0,BWAY +2023-10-06 12:24:00,4.557,4.557,4.557,4.557,1792.0,BWAY +2023-10-06 12:18:00,4.57,4.57,4.56,4.56,200.0,BWAY +2023-10-06 12:14:00,4.56,4.57,4.56,4.57,400.0,BWAY +2023-10-06 12:10:00,4.56,4.56,4.56,4.56,111.0,BWAY +2023-10-06 12:02:00,4.635,4.635,4.49,4.496,7502.0,BWAY +2023-10-06 12:01:00,4.63,4.63,4.63,4.63,1550.0,BWAY +2023-10-06 12:00:00,4.62,4.62,4.61,4.61,1500.0,BWAY +2023-10-06 11:59:00,4.64,4.69,4.64,4.69,2060.0,BWAY +2023-10-06 11:55:00,4.58,4.6,4.57,4.59,1870.0,BWAY +2023-10-06 11:54:00,4.58,4.58,4.58,4.58,609.0,BWAY +2023-10-06 11:51:00,4.54,4.55,4.54,4.55,500.0,BWAY +2023-10-06 11:49:00,4.519,4.52,4.51,4.51,1500.0,BWAY +2023-10-06 11:48:00,4.52,4.52,4.486,4.486,2000.0,BWAY +2023-10-06 11:47:00,4.52,4.52,4.475,4.52,1400.0,BWAY +2023-10-06 11:45:00,4.51,4.51,4.51,4.51,300.0,BWAY +2023-10-06 11:44:00,4.51,4.51,4.475,4.508,1220.0,BWAY +2023-10-06 11:41:00,4.48,4.48,4.456,4.46,2067.0,BWAY +2023-10-06 11:36:00,4.476,4.476,4.476,4.476,801.0,BWAY +2023-10-06 11:33:00,4.47,4.47,4.47,4.47,111.0,BWAY +2023-10-06 11:24:00,4.448,4.448,4.448,4.448,100.0,BWAY +2023-10-06 11:17:00,4.431,4.431,4.431,4.431,120.0,BWAY +2023-10-06 11:15:00,4.449,4.449,4.449,4.449,175.0,BWAY +2023-10-06 11:11:00,4.475,4.475,4.475,4.475,210.0,BWAY +2023-10-06 11:08:00,4.44,4.44,4.44,4.44,100.0,BWAY +2023-10-06 10:57:00,4.421,4.421,4.421,4.421,110.0,BWAY +2023-10-06 10:56:00,4.47,4.475,4.42,4.475,1293.0,BWAY +2023-10-06 10:55:00,4.46,4.47,4.46,4.47,2605.0,BWAY +2023-10-06 10:54:00,4.501,4.501,4.462,4.462,1201.0,BWAY +2023-10-06 10:51:00,4.47,4.47,4.47,4.47,100.0,BWAY +2023-10-06 10:50:00,4.51,4.51,4.51,4.51,1100.0,BWAY +2023-10-06 10:41:00,4.51,4.51,4.505,4.505,1300.0,BWAY +2023-10-06 10:40:00,4.532,4.532,4.532,4.532,200.0,BWAY +2023-10-06 10:36:00,4.548,4.548,4.525,4.525,401.0,BWAY +2023-10-06 10:35:00,4.544,4.544,4.533,4.534,301.0,BWAY +2023-10-06 10:32:00,4.52,4.52,4.52,4.52,100.0,BWAY +2023-10-06 10:31:00,4.58,4.58,4.58,4.58,800.0,BWAY +2023-10-06 10:29:00,4.461,4.461,4.461,4.461,132.0,BWAY +2023-10-06 10:27:00,4.55,4.55,4.541,4.541,1520.0,BWAY +2023-10-06 10:26:00,4.564,4.564,4.55,4.55,2250.0,BWAY +2023-10-06 10:25:00,4.581,4.581,4.581,4.581,159.0,BWAY +2023-10-06 10:24:00,4.479,4.557,4.47,4.557,4656.0,BWAY +2023-10-06 10:23:00,4.445,4.47,4.445,4.47,200.0,BWAY +2023-10-06 10:22:00,4.41,4.45,4.39,4.45,3130.0,BWAY +2023-10-06 10:16:00,4.37,4.42,4.36,4.385,1800.0,BWAY +2023-10-06 10:15:00,4.34,4.42,4.325,4.34,5432.0,BWAY +2023-10-06 10:14:00,4.325,4.325,4.325,4.325,100.0,BWAY +2023-10-06 10:05:00,4.363,4.363,4.355,4.355,1890.0,BWAY +2023-10-06 10:02:00,4.37,4.38,4.37,4.38,651.0,BWAY +2023-10-06 10:01:00,4.34,4.34,4.34,4.34,100.0,BWAY +2023-10-06 09:59:00,4.31,4.31,4.31,4.31,300.0,BWAY +2023-10-06 09:58:00,4.36,4.36,4.36,4.36,100.0,BWAY +2023-10-06 09:54:00,4.3,4.3,4.3,4.3,100.0,BWAY +2023-10-06 09:53:00,4.3,4.3,4.3,4.3,100.0,BWAY +2023-10-06 09:52:00,4.305,4.305,4.305,4.305,200.0,BWAY +2023-10-06 09:50:00,4.37,4.38,4.31,4.31,785.0,BWAY +2023-10-06 09:47:00,4.37,4.39,4.31,4.31,2624.0,BWAY +2023-10-06 09:44:00,4.295,4.364,4.295,4.364,751.0,BWAY +2023-10-06 09:43:00,4.33,4.377,4.33,4.377,801.0,BWAY +2023-10-06 09:38:00,4.33,4.366,4.33,4.366,235.0,BWAY +2023-10-06 09:33:00,4.38,4.38,4.38,4.38,160.0,BWAY +2023-10-06 09:32:00,4.295,4.37,4.295,4.37,4585.0,BWAY +2023-10-06 09:30:00,4.21,4.21,4.21,4.21,1525.0,BWAY +2023-10-06 09:21:00,4.35,4.35,4.35,4.35,10.0,BWAY +2023-10-06 09:01:00,4.27,4.27,4.27,4.27,59.0,BWAY +2023-10-06 08:00:00,4.26,4.26,4.26,4.26,250.0,BWAY +2023-10-06 07:55:00,4.38,4.38,4.38,4.38,200.0,BWAY +2023-10-06 06:45:00,4.38,4.38,4.38,4.38,1.0,BWAY +2023-10-06 06:06:00,4.39,4.4,4.39,4.4,400.0,BWAY +2023-10-05 19:58:00,4.1,4.1,4.1,4.1,200.0,BWAY +2023-10-05 16:24:00,4.12,4.12,4.12,4.12,5.0,BWAY +2023-10-05 16:00:00,4.26,4.32,4.21,4.32,326.0,BWAY +2023-10-05 15:59:00,4.26,4.26,4.26,4.26,1094.0,BWAY +2023-10-05 15:58:00,4.25,4.26,4.25,4.26,452.0,BWAY +2023-10-05 15:55:00,4.241,4.241,4.241,4.241,300.0,BWAY +2023-10-05 15:36:00,4.2,4.2,4.2,4.2,6010.0,BWAY +2023-10-05 15:23:00,4.27,4.27,4.27,4.27,100.0,BWAY +2023-10-05 15:22:00,4.191,4.26,4.191,4.26,4350.0,BWAY +2023-10-05 15:02:00,4.218,4.218,4.218,4.218,125.0,BWAY +2023-10-05 14:28:00,4.215,4.215,4.215,4.215,200.0,BWAY +2023-10-05 14:22:00,4.17,4.17,4.17,4.17,919.0,BWAY +2023-10-05 14:06:00,4.16,4.16,4.16,4.16,500.0,BWAY +2023-10-05 13:53:00,4.18,4.18,4.18,4.18,401.0,BWAY +2023-10-05 13:52:00,4.18,4.18,4.17,4.17,2000.0,BWAY +2023-10-05 13:51:00,4.235,4.235,4.235,4.235,2500.0,BWAY +2023-10-05 13:15:00,4.239,4.239,4.239,4.239,1500.0,BWAY +2023-10-05 12:40:00,4.24,4.24,4.24,4.24,2000.0,BWAY +2023-10-05 12:37:00,4.22,4.27,4.22,4.27,1675.0,BWAY +2023-10-05 12:04:00,4.14,4.14,4.13,4.14,302.0,BWAY +2023-10-05 12:00:00,4.14,4.14,4.113,4.113,700.0,BWAY +2023-10-05 11:51:00,4.091,4.091,4.091,4.091,500.0,BWAY +2023-10-05 10:59:00,4.09,4.09,4.09,4.09,100.0,BWAY +2023-10-05 10:55:00,4.08,4.08,4.08,4.08,750.0,BWAY +2023-10-05 10:50:00,4.15,4.15,4.031,4.031,1469.0,BWAY +2023-10-05 10:38:00,4.15,4.15,4.15,4.15,2000.0,BWAY +2023-10-05 10:29:00,4.16,4.16,4.15,4.15,1696.0,BWAY +2023-10-05 10:25:00,4.2,4.22,4.18,4.18,2650.0,BWAY +2023-10-05 10:22:00,4.18,4.19,4.175,4.175,750.0,BWAY +2023-10-05 10:21:00,4.2,4.2,4.2,4.2,100.0,BWAY +2023-10-05 10:17:00,4.15,4.18,4.15,4.15,2987.0,BWAY +2023-10-05 10:15:00,4.14,4.14,4.14,4.14,500.0,BWAY +2023-10-05 10:01:00,4.06,4.1,4.06,4.1,1200.0,BWAY +2023-10-05 09:50:00,4.03,4.03,4.03,4.03,268.0,BWAY +2023-10-05 09:42:00,4.021,4.021,4.021,4.021,150.0,BWAY +2023-10-05 09:38:00,4.07,4.11,4.07,4.11,500.0,BWAY +2023-10-05 09:36:00,4.1,4.1,4.045,4.045,2500.0,BWAY +2023-10-05 09:30:00,4.02,4.02,4.02,4.02,1099.0,BWAY +2023-10-04 19:57:00,4.13,4.13,4.13,4.13,25.0,BWAY +2023-10-04 19:30:00,3.99,3.99,3.99,3.99,6.0,BWAY +2023-10-04 18:55:00,4.22,4.22,4.22,4.22,1.0,BWAY +2023-10-04 16:37:00,4.22,4.22,4.22,4.22,100.0,BWAY +2023-10-04 16:00:00,4.01,4.01,4.01,4.01,376.0,BWAY +2023-10-04 15:59:00,4.07,4.07,4.01,4.01,652.0,BWAY +2023-10-04 15:51:00,4.1,4.1,4.1,4.1,4319.0,BWAY +2023-10-04 15:50:00,4.099,4.1,4.099,4.1,2482.0,BWAY +2023-10-04 15:49:00,4.06,4.08,4.05,4.08,1689.0,BWAY +2023-10-04 15:48:00,4.03,4.03,4.03,4.03,413.0,BWAY +2023-10-04 15:39:00,4.032,4.05,4.032,4.032,499.0,BWAY +2023-10-04 15:38:00,4.05,4.05,4.05,4.05,500.0,BWAY +2023-10-04 15:28:00,4.01,4.02,4.0,4.0,1619.0,BWAY +2023-10-04 15:02:00,4.04,4.04,4.04,4.04,982.0,BWAY +2023-10-04 15:01:00,4.06,4.06,4.06,4.06,625.0,BWAY +2023-10-04 14:17:00,4.02,4.02,4.01,4.02,1153.0,BWAY +2023-10-04 14:16:00,4.025,4.05,4.025,4.05,1259.0,BWAY +2023-10-04 14:14:00,4.015,4.015,4.015,4.015,200.0,BWAY +2023-10-04 14:00:00,4.03,4.03,4.03,4.03,200.0,BWAY +2023-10-04 12:11:00,3.975,3.975,3.975,3.975,200.0,BWAY +2023-10-04 11:56:00,3.955,3.955,3.955,3.955,123.0,BWAY +2023-10-04 11:47:00,3.945,3.945,3.945,3.945,400.0,BWAY +2023-10-04 11:46:00,3.958,3.958,3.958,3.958,400.0,BWAY +2023-10-04 11:39:00,3.97,3.97,3.97,3.97,200.0,BWAY +2023-10-04 11:38:00,3.95,3.95,3.95,3.95,9500.0,BWAY +2023-10-04 11:30:00,3.93,3.94,3.9,3.93,4520.0,BWAY +2023-10-04 11:29:00,4.02,4.02,3.93,3.93,780.0,BWAY +2023-10-04 11:27:00,4.042,4.042,4.042,4.042,152.0,BWAY +2023-10-04 11:07:00,4.05,4.05,4.05,4.05,148.0,BWAY +2023-10-04 10:59:00,4.09,4.09,4.09,4.09,8435.0,BWAY +2023-10-04 10:38:00,4.047,4.047,4.047,4.047,111.0,BWAY +2023-10-04 10:36:00,4.03,4.03,4.03,4.03,1000.0,BWAY +2023-10-04 10:34:00,4.115,4.115,4.115,4.115,1059.0,BWAY +2023-10-04 10:31:00,4.255,4.255,4.255,4.255,100.0,BWAY +2023-10-04 10:30:00,3.95,4.29,3.95,4.29,30845.0,BWAY +2023-10-04 10:29:00,3.935,3.935,3.92,3.92,1143.0,BWAY +2023-10-04 10:16:00,3.885,3.9,3.885,3.9,3200.0,BWAY +2023-10-04 10:14:00,3.895,3.895,3.88,3.88,325.0,BWAY +2023-10-04 10:02:00,3.88,3.88,3.88,3.88,200.0,BWAY +2023-10-04 09:57:00,3.9,3.9,3.881,3.881,3150.0,BWAY +2023-10-04 09:55:00,3.88,3.88,3.88,3.88,1000.0,BWAY +2023-10-04 09:51:00,3.84,3.865,3.84,3.865,3300.0,BWAY +2023-10-04 09:47:00,3.87,3.87,3.87,3.87,450.0,BWAY +2023-10-04 09:46:00,3.87,3.87,3.87,3.87,200.0,BWAY +2023-10-04 09:43:00,3.84,3.84,3.84,3.84,1460.0,BWAY +2023-10-04 09:36:00,3.82,3.82,3.82,3.82,140.0,BWAY +2023-10-04 09:35:00,3.82,3.82,3.82,3.82,4400.0,BWAY +2023-10-04 09:33:00,3.83,3.83,3.82,3.82,1030.0,BWAY +2023-10-04 09:31:00,3.872,3.872,3.872,3.872,3203.0,BWAY +2023-10-04 09:30:00,3.84,3.84,3.84,3.84,1050.0,BWAY +2023-10-03 19:20:00,3.77,3.77,3.77,3.77,2.0,BWAY +2023-10-03 18:52:00,3.76,3.76,3.76,3.76,31.0,BWAY +2023-10-03 17:41:00,3.88,3.88,3.88,3.88,100.0,BWAY +2023-10-03 16:54:00,3.9,3.9,3.9,3.9,6.0,BWAY +2023-10-03 16:00:00,3.89,3.89,3.85,3.89,558.0,BWAY +2023-10-03 15:59:00,3.88,3.89,3.85,3.85,1005.0,BWAY +2023-10-03 15:35:00,3.85,3.85,3.85,3.85,300.0,BWAY +2023-10-03 15:28:00,3.89,3.89,3.89,3.89,152.0,BWAY +2023-10-03 15:22:00,3.91,3.91,3.91,3.91,100.0,BWAY +2023-10-03 14:37:00,3.91,3.92,3.91,3.92,200.0,BWAY +2023-10-03 14:34:00,3.83,3.83,3.83,3.83,100.0,BWAY +2023-10-03 14:17:00,3.82,3.82,3.82,3.82,380.0,BWAY +2023-10-03 13:59:00,3.933,3.933,3.933,3.933,180.0,BWAY +2023-10-03 13:56:00,3.87,3.88,3.87,3.88,700.0,BWAY +2023-10-03 13:44:00,3.87,3.87,3.87,3.87,100.0,BWAY +2023-10-03 13:33:00,3.871,3.871,3.871,3.871,300.0,BWAY +2023-10-03 13:28:00,3.876,3.876,3.876,3.876,300.0,BWAY +2023-10-03 13:25:00,3.88,3.88,3.88,3.88,1000.0,BWAY +2023-10-03 13:21:00,3.82,3.87,3.82,3.82,1000.0,BWAY +2023-10-03 13:18:00,3.89,3.94,3.821,3.875,4063.0,BWAY +2023-10-03 13:09:00,3.94,3.94,3.94,3.94,108.0,BWAY +2023-10-03 13:03:00,3.94,3.94,3.89,3.89,700.0,BWAY +2023-10-03 12:48:00,3.82,3.82,3.82,3.82,123.0,BWAY +2023-10-03 12:47:00,3.9,3.9,3.82,3.82,7035.0,BWAY +2023-10-03 12:22:00,3.935,3.935,3.935,3.935,100.0,BWAY +2023-10-03 12:09:00,3.987,3.987,3.89,3.89,700.0,BWAY +2023-10-03 12:03:00,3.925,3.925,3.861,3.861,300.0,BWAY +2023-10-03 12:02:00,3.933,3.933,3.933,3.933,126.0,BWAY +2023-10-03 11:53:00,3.9,3.9,3.863,3.863,600.0,BWAY +2023-10-03 11:50:00,3.866,3.866,3.866,3.866,101.0,BWAY +2023-10-03 11:32:00,3.865,3.865,3.865,3.865,108.0,BWAY +2023-10-03 11:28:00,3.912,3.912,3.791,3.791,500.0,BWAY +2023-10-03 11:27:00,3.81,3.81,3.81,3.81,100.0,BWAY +2023-10-03 11:26:00,3.851,3.97,3.79,3.79,5082.0,BWAY +2023-10-03 11:16:00,3.9,3.9,3.9,3.9,702.0,BWAY +2023-10-03 11:08:00,3.93,3.97,3.9,3.9,4400.0,BWAY +2023-10-03 11:03:00,3.97,3.987,3.9,3.9,4572.0,BWAY +2023-10-03 10:45:00,3.993,3.993,3.97,3.97,1207.0,BWAY +2023-10-03 10:44:00,4.0,4.0,3.97,3.97,2900.0,BWAY +2023-10-03 10:37:00,4.0,4.01,4.0,4.01,200.0,BWAY +2023-10-03 10:35:00,3.98,3.98,3.98,3.98,100.0,BWAY +2023-10-03 10:27:00,3.98,3.999,3.98,3.98,900.0,BWAY +2023-10-03 10:25:00,3.98,3.98,3.98,3.98,1200.0,BWAY +2023-10-03 10:20:00,3.988,3.988,3.988,3.988,200.0,BWAY +2023-10-03 10:17:00,3.98,3.98,3.98,3.98,114.0,BWAY +2023-10-03 10:11:00,3.965,3.965,3.96,3.96,600.0,BWAY +2023-10-03 10:04:00,3.98,3.98,3.98,3.98,100.0,BWAY +2023-10-03 10:02:00,3.98,3.98,3.98,3.98,200.0,BWAY +2023-10-03 10:00:00,4.07,4.07,3.951,3.951,617.0,BWAY +2023-10-03 09:45:00,4.021,4.021,4.021,4.021,100.0,BWAY +2023-10-03 09:38:00,4.025,4.025,4.025,4.025,124.0,BWAY +2023-10-03 09:32:00,4.12,4.12,4.12,4.12,257.0,BWAY +2023-10-03 09:30:00,4.0,4.044,4.0,4.044,1379.0,BWAY +2023-10-03 09:28:00,4.06,4.06,4.06,4.06,10.0,BWAY +2023-10-03 08:54:00,4.15,4.15,4.15,4.15,3.0,BWAY +2023-10-03 08:53:00,4.18,4.18,4.15,4.15,10.0,BWAY +2023-10-02 17:54:00,3.92,3.92,3.92,3.92,30.0,BWAY +2023-10-02 17:49:00,4.16,4.16,4.16,4.16,1.0,BWAY +2023-10-02 17:47:00,4.18,4.18,4.18,4.18,82.0,BWAY +2023-10-02 16:00:00,4.08,4.08,4.04,4.04,952.0,BWAY +2023-10-02 15:59:00,4.08,4.08,4.08,4.08,549.0,BWAY +2023-10-02 15:56:00,4.06,4.06,4.06,4.06,160.0,BWAY +2023-10-02 15:55:00,4.065,4.065,4.065,4.065,205.0,BWAY +2023-10-02 15:37:00,4.05,4.05,4.05,4.05,500.0,BWAY +2023-10-02 15:35:00,4.05,4.05,4.05,4.05,100.0,BWAY +2023-10-02 15:13:00,4.05,4.08,4.05,4.055,1399.0,BWAY +2023-10-02 14:43:00,4.07,4.077,4.07,4.07,1230.0,BWAY +2023-10-02 14:21:00,4.07,4.07,4.07,4.07,100.0,BWAY +2023-10-02 14:03:00,4.035,4.035,4.035,4.035,200.0,BWAY +2023-10-02 14:01:00,3.99,3.99,3.99,3.99,500.0,BWAY +2023-10-02 13:55:00,4.01,4.01,4.01,4.01,2000.0,BWAY +2023-10-02 13:43:00,4.07,4.07,4.07,4.07,100.0,BWAY +2023-10-02 13:29:00,4.03,4.03,4.02,4.02,773.0,BWAY +2023-10-02 13:28:00,4.035,4.035,4.035,4.035,402.0,BWAY +2023-10-02 13:27:00,4.04,4.05,4.04,4.05,927.0,BWAY +2023-10-02 12:45:00,4.073,4.073,4.05,4.05,500.0,BWAY +2023-10-02 12:42:00,4.03,4.03,4.02,4.02,700.0,BWAY +2023-10-02 12:35:00,4.05,4.05,4.05,4.05,400.0,BWAY +2023-10-02 12:33:00,4.05,4.05,4.05,4.05,400.0,BWAY +2023-10-02 11:52:00,4.02,4.02,4.02,4.02,2650.0,BWAY +2023-10-02 11:40:00,4.032,4.032,4.03,4.03,1502.0,BWAY +2023-10-02 11:35:00,4.076,4.076,4.076,4.076,125.0,BWAY +2023-10-02 11:10:00,4.066,4.066,4.066,4.066,300.0,BWAY +2023-10-02 11:07:00,4.074,4.074,4.074,4.074,150.0,BWAY +2023-10-02 11:03:00,4.035,4.035,4.035,4.035,100.0,BWAY +2023-10-02 10:41:00,3.99,3.99,3.99,3.99,1480.0,BWAY +2023-10-02 10:40:00,4.01,4.01,4.0,4.0,526.0,BWAY +2023-10-02 10:39:00,4.035,4.035,4.035,4.035,100.0,BWAY +2023-10-02 10:03:00,4.095,4.095,4.095,4.095,100.0,BWAY +2023-10-02 09:54:00,4.17,4.17,4.13,4.13,816.0,BWAY +2023-10-02 09:53:00,4.07,4.171,4.07,4.171,3401.0,BWAY +2023-10-02 09:50:00,4.039,4.039,4.039,4.039,114.0,BWAY +2023-10-02 09:42:00,3.98,3.98,3.98,3.98,211.0,BWAY +2023-10-02 09:40:00,3.98,3.98,3.98,3.98,3277.0,BWAY +2023-10-02 09:39:00,4.13,4.13,4.13,4.13,1013.0,BWAY +2023-10-02 09:38:00,4.05,4.14,4.05,4.13,3000.0,BWAY +2023-10-02 09:30:00,3.96,3.96,3.96,3.96,620.0,BWAY +2023-10-02 09:21:00,4.16,4.16,4.16,4.16,45.0,BWAY +2023-10-02 06:58:00,4.07,4.07,4.07,4.07,1.0,BWAY +2023-09-29 19:30:00,3.92,3.92,3.92,3.92,1.0,BWAY +2023-09-29 19:27:00,4.27,4.27,4.27,4.27,4.0,BWAY +2023-09-29 17:21:00,4.14,4.14,4.14,4.14,100.0,BWAY +2023-09-29 17:19:00,4.25,4.25,4.25,4.25,100.0,BWAY +2023-09-29 16:00:00,4.04,4.04,3.97,4.04,912.0,BWAY +2023-09-29 15:59:00,4.035,4.04,3.97,3.97,2385.0,BWAY +2023-09-29 15:58:00,4.05,4.05,4.05,4.05,162.0,BWAY +2023-09-29 15:42:00,4.01,4.01,4.01,4.01,100.0,BWAY +2023-09-29 15:36:00,3.96,3.96,3.96,3.96,100.0,BWAY +2023-09-29 15:29:00,3.962,3.962,3.962,3.962,100.0,BWAY +2023-09-29 15:23:00,3.96,3.96,3.96,3.96,114.0,BWAY +2023-09-29 15:21:00,4.01,4.01,4.01,4.01,100.0,BWAY +2023-09-29 15:17:00,4.016,4.016,4.016,4.016,1000.0,BWAY +2023-09-29 15:13:00,4.0,4.0,3.98,3.98,306.0,BWAY +2023-09-29 15:09:00,3.98,3.98,3.98,3.98,150.0,BWAY +2023-09-29 15:03:00,3.98,3.98,3.97,3.97,200.0,BWAY +2023-09-29 15:01:00,4.0,4.0,4.0,4.0,850.0,BWAY +2023-09-29 14:59:00,3.98,3.98,3.98,3.98,125.0,BWAY +2023-09-29 14:57:00,3.96,3.96,3.96,3.96,100.0,BWAY +2023-09-29 14:47:00,3.955,3.96,3.955,3.96,569.0,BWAY +2023-09-29 14:44:00,3.95,3.95,3.95,3.95,100.0,BWAY +2023-09-29 14:38:00,3.96,3.96,3.96,3.96,406.0,BWAY +2023-09-29 14:37:00,3.951,3.951,3.951,3.951,100.0,BWAY +2023-09-29 14:30:00,3.954,3.954,3.954,3.954,100.0,BWAY +2023-09-29 14:27:00,3.978,3.978,3.978,3.978,300.0,BWAY +2023-09-29 14:23:00,3.96,3.96,3.96,3.96,100.0,BWAY +2023-09-29 14:16:00,3.96,3.96,3.96,3.96,108.0,BWAY +2023-09-29 14:15:00,4.0,4.0,4.0,4.0,1957.0,BWAY +2023-09-29 14:10:00,4.001,4.001,4.001,4.001,100.0,BWAY +2023-09-29 14:03:00,4.001,4.001,4.001,4.001,100.0,BWAY +2023-09-29 13:55:00,4.0,4.0,4.0,4.0,100.0,BWAY +2023-09-29 13:47:00,4.0,4.0,4.0,4.0,100.0,BWAY +2023-09-29 13:43:00,4.0,4.0,4.0,4.0,100.0,BWAY +2023-09-29 13:36:00,4.023,4.023,4.023,4.023,2500.0,BWAY +2023-09-29 13:34:00,4.035,4.035,4.035,4.035,127.0,BWAY +2023-09-29 13:32:00,4.0,4.0,4.0,4.0,107.0,BWAY +2023-09-29 13:24:00,4.0,4.0,4.0,4.0,105.0,BWAY +2023-09-29 13:22:00,4.03,4.03,4.01,4.01,201.0,BWAY +2023-09-29 13:16:00,4.04,4.04,4.04,4.04,200.0,BWAY +2023-09-29 13:11:00,4.042,4.042,4.042,4.042,500.0,BWAY +2023-09-29 13:01:00,4.04,4.04,4.04,4.04,2300.0,BWAY +2023-09-29 12:53:00,4.05,4.05,4.05,4.05,100.0,BWAY +2023-09-29 12:38:00,4.098,4.098,4.05,4.05,1100.0,BWAY +2023-09-29 12:29:00,4.092,4.092,4.04,4.04,900.0,BWAY +2023-09-29 12:24:00,4.065,4.065,4.05,4.05,1500.0,BWAY +2023-09-29 12:21:00,4.07,4.07,4.07,4.07,100.0,BWAY +2023-09-29 12:03:00,4.041,4.041,4.04,4.04,661.0,BWAY +2023-09-29 12:02:00,4.07,4.07,4.06,4.06,1000.0,BWAY +2023-09-29 11:19:00,4.05,4.05,4.05,4.05,110.0,BWAY +2023-09-29 11:16:00,4.05,4.05,4.05,4.05,248.0,BWAY +2023-09-29 10:50:00,4.05,4.05,4.05,4.05,100.0,BWAY +2023-09-29 10:49:00,4.065,4.065,4.065,4.065,100.0,BWAY +2023-09-29 10:32:00,4.1,4.1,4.04,4.04,802.0,BWAY +2023-09-29 10:27:00,4.06,4.074,4.015,4.015,1400.0,BWAY +2023-09-29 10:26:00,4.11,4.11,4.01,4.01,1497.0,BWAY +2023-09-29 10:23:00,4.1,4.1,4.0,4.02,1804.0,BWAY +2023-09-29 10:16:00,4.06,4.06,4.06,4.06,113.0,BWAY +2023-09-29 10:15:00,4.15,4.15,4.051,4.051,2300.0,BWAY +2023-09-29 10:11:00,4.15,4.15,4.15,4.15,108.0,BWAY +2023-09-29 10:10:00,4.143,4.143,4.143,4.143,100.0,BWAY +2023-09-29 10:06:00,4.101,4.101,4.101,4.101,255.0,BWAY +2023-09-29 09:59:00,4.1,4.1,4.1,4.1,1000.0,BWAY +2023-09-29 09:58:00,4.08,4.08,4.08,4.08,600.0,BWAY +2023-09-29 09:52:00,4.051,4.051,4.051,4.051,100.0,BWAY +2023-09-29 09:47:00,4.066,4.066,4.05,4.05,256.0,BWAY +2023-09-29 09:41:00,4.05,4.05,4.05,4.05,150.0,BWAY +2023-09-29 09:39:00,4.1,4.1,4.1,4.1,1000.0,BWAY +2023-09-29 09:31:00,4.06,4.06,4.06,4.06,300.0,BWAY +2023-09-29 09:30:00,4.13,4.13,4.13,4.13,2213.0,BWAY +2023-09-29 08:47:00,4.22,4.22,4.22,4.22,7.0,BWAY diff --git a/data/BWA_2023_10_21.csv b/data/BWA_2023_10_21.csv new file mode 100644 index 000000000..db625232b --- /dev/null +++ b/data/BWA_2023_10_21.csv @@ -0,0 +1,6385 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,38.61,38.61,38.61,38.61,406540.0,BWA +2023-10-20 18:30:00,38.61,38.61,38.61,38.61,406540.0,BWA +2023-10-20 17:38:00,38.61,38.61,38.61,38.61,250.0,BWA +2023-10-20 16:20:00,38.61,38.61,38.61,38.61,3218.0,BWA +2023-10-20 16:19:00,38.567,38.567,38.567,38.567,519.0,BWA +2023-10-20 16:10:00,38.61,38.61,38.61,38.61,406540.0,BWA +2023-10-20 16:03:00,38.39,38.39,38.39,38.39,1.0,BWA +2023-10-20 16:02:00,38.61,38.61,38.61,38.61,24282.0,BWA +2023-10-20 16:01:00,38.61,38.61,38.61,38.61,3598.0,BWA +2023-10-20 16:00:00,38.63,38.63,38.61,38.61,961332.0,BWA +2023-10-20 15:59:00,38.675,38.675,38.61,38.63,80969.0,BWA +2023-10-20 15:58:00,38.66,38.69,38.66,38.67,43451.0,BWA +2023-10-20 15:57:00,38.655,38.66,38.65,38.655,19866.0,BWA +2023-10-20 15:56:00,38.69,38.69,38.65,38.655,34686.0,BWA +2023-10-20 15:55:00,38.69,38.695,38.66,38.68,50888.0,BWA +2023-10-20 15:54:00,38.68,38.7,38.66,38.69,52233.0,BWA +2023-10-20 15:53:00,38.65,38.68,38.635,38.67,37657.0,BWA +2023-10-20 15:52:00,38.625,38.66,38.61,38.66,38248.0,BWA +2023-10-20 15:51:00,38.555,38.63,38.55,38.62,42888.0,BWA +2023-10-20 15:50:00,38.5,38.56,38.48,38.56,39401.0,BWA +2023-10-20 15:49:00,38.51,38.515,38.47,38.495,32998.0,BWA +2023-10-20 15:48:00,38.48,38.52,38.48,38.515,38027.0,BWA +2023-10-20 15:47:00,38.47,38.475,38.445,38.475,11077.0,BWA +2023-10-20 15:46:00,38.48,38.5,38.47,38.475,6987.0,BWA +2023-10-20 15:45:00,38.485,38.485,38.46,38.475,8959.0,BWA +2023-10-20 15:44:00,38.49,38.51,38.485,38.485,7856.0,BWA +2023-10-20 15:43:00,38.437,38.48,38.437,38.47,12551.0,BWA +2023-10-20 15:42:00,38.44,38.44,38.43,38.43,2811.0,BWA +2023-10-20 15:41:00,38.46,38.46,38.42,38.44,7763.0,BWA +2023-10-20 15:40:00,38.46,38.46,38.44,38.46,5976.0,BWA +2023-10-20 15:39:00,38.465,38.49,38.465,38.47,5019.0,BWA +2023-10-20 15:38:00,38.53,38.53,38.48,38.48,10260.0,BWA +2023-10-20 15:37:00,38.55,38.555,38.54,38.54,9398.0,BWA +2023-10-20 15:36:00,38.575,38.59,38.53,38.53,6883.0,BWA +2023-10-20 15:35:00,38.57,38.58,38.545,38.57,11497.0,BWA +2023-10-20 15:34:00,38.555,38.58,38.555,38.575,13900.0,BWA +2023-10-20 15:33:00,38.533,38.56,38.525,38.56,4644.0,BWA +2023-10-20 15:32:00,38.53,38.54,38.53,38.54,5177.0,BWA +2023-10-20 15:31:00,38.58,38.61,38.51,38.53,71288.0,BWA +2023-10-20 15:30:00,38.54,38.59,38.54,38.59,6877.0,BWA +2023-10-20 15:29:00,38.52,38.535,38.52,38.535,6924.0,BWA +2023-10-20 15:28:00,38.515,38.515,38.495,38.515,7860.0,BWA +2023-10-20 15:27:00,38.48,38.52,38.48,38.515,89409.0,BWA +2023-10-20 15:26:00,38.45,38.48,38.44,38.48,5583.0,BWA +2023-10-20 15:25:00,38.435,38.45,38.435,38.45,5389.0,BWA +2023-10-20 15:24:00,38.45,38.46,38.435,38.44,5115.0,BWA +2023-10-20 15:23:00,38.4,38.46,38.395,38.46,22062.0,BWA +2023-10-20 15:22:00,38.4,38.42,38.4,38.4,3887.0,BWA +2023-10-20 15:21:00,38.39,38.415,38.385,38.39,9060.0,BWA +2023-10-20 15:20:00,38.43,38.43,38.39,38.39,8936.0,BWA +2023-10-20 15:19:00,38.43,38.44,38.41,38.435,7219.0,BWA +2023-10-20 15:18:00,38.44,38.44,38.41,38.43,2878.0,BWA +2023-10-20 15:17:00,38.41,38.435,38.41,38.435,3856.0,BWA +2023-10-20 15:16:00,38.45,38.467,38.427,38.427,6562.0,BWA +2023-10-20 15:15:00,38.43,38.445,38.42,38.445,4279.0,BWA +2023-10-20 15:14:00,38.425,38.43,38.425,38.43,7812.0,BWA +2023-10-20 15:13:00,38.42,38.42,38.4,38.42,2438.0,BWA +2023-10-20 15:12:00,38.44,38.447,38.42,38.43,4832.0,BWA +2023-10-20 15:11:00,38.43,38.43,38.42,38.43,6517.0,BWA +2023-10-20 15:10:00,38.42,38.45,38.42,38.45,2578.0,BWA +2023-10-20 15:09:00,38.485,38.485,38.42,38.42,5143.0,BWA +2023-10-20 15:08:00,38.49,38.49,38.49,38.49,1331.0,BWA +2023-10-20 15:07:00,38.495,38.505,38.49,38.49,4340.0,BWA +2023-10-20 15:06:00,38.51,38.51,38.49,38.495,2081.0,BWA +2023-10-20 15:05:00,38.48,38.51,38.48,38.51,4475.0,BWA +2023-10-20 15:04:00,38.5,38.5,38.48,38.48,2591.0,BWA +2023-10-20 15:03:00,38.45,38.5,38.45,38.5,5142.0,BWA +2023-10-20 15:02:00,38.44,38.465,38.44,38.458,4492.0,BWA +2023-10-20 15:01:00,38.44,38.46,38.44,38.44,2125.0,BWA +2023-10-20 15:00:00,38.44,38.45,38.44,38.44,2164.0,BWA +2023-10-20 14:59:00,38.47,38.47,38.45,38.45,2058.0,BWA +2023-10-20 14:58:00,38.465,38.49,38.465,38.48,1219.0,BWA +2023-10-20 14:57:00,38.49,38.49,38.465,38.47,2381.0,BWA +2023-10-20 14:56:00,38.49,38.51,38.49,38.5,4329.0,BWA +2023-10-20 14:55:00,38.48,38.51,38.48,38.495,2560.0,BWA +2023-10-20 14:54:00,38.465,38.48,38.465,38.47,1278.0,BWA +2023-10-20 14:53:00,38.47,38.47,38.46,38.47,1982.0,BWA +2023-10-20 14:52:00,38.47,38.49,38.47,38.48,4051.0,BWA +2023-10-20 14:51:00,38.44,38.46,38.43,38.46,6383.0,BWA +2023-10-20 14:50:00,38.49,38.49,38.44,38.44,2510.0,BWA +2023-10-20 14:49:00,38.475,38.475,38.475,38.475,352.0,BWA +2023-10-20 14:48:00,38.5,38.5,38.46,38.48,2525.0,BWA +2023-10-20 14:47:00,38.49,38.49,38.48,38.49,1829.0,BWA +2023-10-20 14:46:00,38.53,38.53,38.48,38.48,2687.0,BWA +2023-10-20 14:45:00,38.58,38.59,38.545,38.545,7052.0,BWA +2023-10-20 14:44:00,38.57,38.585,38.57,38.585,1812.0,BWA +2023-10-20 14:43:00,38.55,38.57,38.55,38.56,1049.0,BWA +2023-10-20 14:42:00,38.59,38.59,38.55,38.55,4178.0,BWA +2023-10-20 14:41:00,38.56,38.57,38.56,38.57,962.0,BWA +2023-10-20 14:40:00,38.58,38.58,38.56,38.56,866.0,BWA +2023-10-20 14:39:00,38.56,38.58,38.55,38.57,1745.0,BWA +2023-10-20 14:38:00,38.58,38.58,38.56,38.57,1326.0,BWA +2023-10-20 14:37:00,38.62,38.62,38.57,38.57,2306.0,BWA +2023-10-20 14:36:00,38.62,38.625,38.62,38.62,1101.0,BWA +2023-10-20 14:35:00,38.6,38.63,38.6,38.62,2794.0,BWA +2023-10-20 14:34:00,38.57,38.59,38.57,38.59,1758.0,BWA +2023-10-20 14:33:00,38.55,38.57,38.55,38.57,1692.0,BWA +2023-10-20 14:32:00,38.56,38.56,38.55,38.55,2356.0,BWA +2023-10-20 14:31:00,38.55,38.57,38.55,38.57,1093.0,BWA +2023-10-20 14:30:00,38.58,38.58,38.53,38.55,3233.0,BWA +2023-10-20 14:29:00,38.55,38.57,38.55,38.57,584.0,BWA +2023-10-20 14:28:00,38.59,38.595,38.55,38.555,2476.0,BWA +2023-10-20 14:27:00,38.6,38.61,38.58,38.59,3020.0,BWA +2023-10-20 14:26:00,38.57,38.59,38.57,38.59,843.0,BWA +2023-10-20 14:25:00,38.574,38.58,38.56,38.56,2871.0,BWA +2023-10-20 14:24:00,38.58,38.58,38.56,38.56,5700.0,BWA +2023-10-20 14:23:00,38.55,38.59,38.55,38.59,1758.0,BWA +2023-10-20 14:22:00,38.56,38.56,38.55,38.55,576.0,BWA +2023-10-20 14:21:00,38.56,38.57,38.55,38.55,3382.0,BWA +2023-10-20 14:20:00,38.55,38.58,38.55,38.58,869.0,BWA +2023-10-20 14:19:00,38.548,38.58,38.548,38.56,4421.0,BWA +2023-10-20 14:18:00,38.54,38.55,38.53,38.53,1620.0,BWA +2023-10-20 14:17:00,38.57,38.57,38.53,38.53,2895.0,BWA +2023-10-20 14:16:00,38.59,38.59,38.58,38.58,516.0,BWA +2023-10-20 14:15:00,38.61,38.62,38.59,38.6,2449.0,BWA +2023-10-20 14:14:00,38.59,38.613,38.59,38.613,1589.0,BWA +2023-10-20 14:13:00,38.59,38.62,38.59,38.6,1115.0,BWA +2023-10-20 14:12:00,38.62,38.62,38.59,38.59,355.0,BWA +2023-10-20 14:11:00,38.62,38.62,38.6,38.605,1455.0,BWA +2023-10-20 14:10:00,38.64,38.65,38.62,38.62,3755.0,BWA +2023-10-20 14:09:00,38.62,38.63,38.615,38.615,974.0,BWA +2023-10-20 14:08:00,38.64,38.66,38.63,38.63,3961.0,BWA +2023-10-20 14:07:00,38.62,38.64,38.62,38.63,1328.0,BWA +2023-10-20 14:06:00,38.64,38.64,38.59,38.59,1558.0,BWA +2023-10-20 14:05:00,38.66,38.66,38.65,38.65,2904.0,BWA +2023-10-20 14:04:00,38.66,38.678,38.66,38.67,1702.0,BWA +2023-10-20 14:03:00,38.67,38.68,38.66,38.68,1534.0,BWA +2023-10-20 14:02:00,38.68,38.68,38.67,38.67,1584.0,BWA +2023-10-20 14:01:00,38.7,38.7,38.68,38.68,3482.0,BWA +2023-10-20 14:00:00,38.71,38.71,38.68,38.68,2544.0,BWA +2023-10-20 13:59:00,38.69,38.7,38.69,38.7,3487.0,BWA +2023-10-20 13:58:00,38.66,38.69,38.66,38.69,1107.0,BWA +2023-10-20 13:57:00,38.651,38.68,38.65,38.65,1816.0,BWA +2023-10-20 13:56:00,38.65,38.67,38.65,38.67,487.0,BWA +2023-10-20 13:55:00,38.66,38.67,38.65,38.66,1050.0,BWA +2023-10-20 13:54:00,38.62,38.65,38.62,38.65,1882.0,BWA +2023-10-20 13:53:00,38.63,38.63,38.62,38.62,1248.0,BWA +2023-10-20 13:52:00,38.64,38.65,38.63,38.63,1329.0,BWA +2023-10-20 13:51:00,38.66,38.66,38.65,38.65,1127.0,BWA +2023-10-20 13:50:00,38.67,38.67,38.66,38.66,2015.0,BWA +2023-10-20 13:49:00,38.64,38.67,38.64,38.67,1559.0,BWA +2023-10-20 13:48:00,38.69,38.69,38.66,38.67,578.0,BWA +2023-10-20 13:47:00,38.68,38.69,38.666,38.69,3844.0,BWA +2023-10-20 13:46:00,38.69,38.69,38.68,38.68,419.0,BWA +2023-10-20 13:45:00,38.72,38.73,38.69,38.69,2994.0,BWA +2023-10-20 13:43:00,38.71,38.74,38.71,38.74,3810.0,BWA +2023-10-20 13:42:00,38.72,38.72,38.72,38.72,427.0,BWA +2023-10-20 13:41:00,38.71,38.73,38.71,38.71,1802.0,BWA +2023-10-20 13:40:00,38.62,38.7,38.62,38.7,2141.0,BWA +2023-10-20 13:39:00,38.62,38.62,38.61,38.62,1842.0,BWA +2023-10-20 13:38:00,38.64,38.64,38.62,38.62,418.0,BWA +2023-10-20 13:37:00,38.63,38.63,38.63,38.63,872.0,BWA +2023-10-20 13:36:00,38.6,38.64,38.6,38.63,2755.0,BWA +2023-10-20 13:35:00,38.58,38.61,38.57,38.61,1011.0,BWA +2023-10-20 13:34:00,38.59,38.59,38.55,38.58,3704.0,BWA +2023-10-20 13:33:00,38.6,38.61,38.59,38.59,3828.0,BWA +2023-10-20 13:32:00,38.585,38.6,38.585,38.6,1618.0,BWA +2023-10-20 13:31:00,38.61,38.61,38.58,38.6,2520.0,BWA +2023-10-20 13:30:00,38.63,38.64,38.595,38.595,2548.0,BWA +2023-10-20 13:29:00,38.59,38.63,38.59,38.61,2294.0,BWA +2023-10-20 13:28:00,38.59,38.59,38.56,38.59,3659.0,BWA +2023-10-20 13:27:00,38.6,38.61,38.59,38.59,5079.0,BWA +2023-10-20 13:26:00,38.62,38.64,38.605,38.605,5900.0,BWA +2023-10-20 13:25:00,38.63,38.635,38.61,38.62,4330.0,BWA +2023-10-20 13:24:00,38.645,38.666,38.638,38.64,4322.0,BWA +2023-10-20 13:23:00,38.68,38.68,38.62,38.62,5623.0,BWA +2023-10-20 13:22:00,38.66,38.7,38.66,38.675,3552.0,BWA +2023-10-20 13:21:00,38.69,38.69,38.65,38.657,2885.0,BWA +2023-10-20 13:20:00,38.695,38.705,38.68,38.705,1390.0,BWA +2023-10-20 13:19:00,38.66,38.715,38.66,38.69,5677.0,BWA +2023-10-20 13:18:00,38.64,38.65,38.62,38.625,2815.0,BWA +2023-10-20 13:17:00,38.6,38.65,38.58,38.645,3541.0,BWA +2023-10-20 13:16:00,38.48,38.585,38.48,38.585,4492.0,BWA +2023-10-20 13:15:00,38.5,38.5,38.47,38.47,3099.0,BWA +2023-10-20 13:14:00,38.515,38.52,38.505,38.505,15338.0,BWA +2023-10-20 13:13:00,38.5,38.51,38.49,38.51,3791.0,BWA +2023-10-20 13:12:00,38.49,38.52,38.49,38.5,3250.0,BWA +2023-10-20 13:11:00,38.52,38.53,38.51,38.51,4722.0,BWA +2023-10-20 13:10:00,38.49,38.51,38.49,38.5,1747.0,BWA +2023-10-20 13:09:00,38.475,38.48,38.47,38.47,848.0,BWA +2023-10-20 13:08:00,38.51,38.52,38.48,38.48,2241.0,BWA +2023-10-20 13:07:00,38.49,38.52,38.49,38.5,4923.0,BWA +2023-10-20 13:06:00,38.5,38.505,38.49,38.5,2316.0,BWA +2023-10-20 13:05:00,38.54,38.54,38.5,38.505,2076.0,BWA +2023-10-20 13:04:00,38.54,38.54,38.54,38.54,249.0,BWA +2023-10-20 13:03:00,38.58,38.58,38.54,38.54,2264.0,BWA +2023-10-20 13:02:00,38.59,38.59,38.58,38.58,1343.0,BWA +2023-10-20 13:01:00,38.59,38.605,38.59,38.59,1626.0,BWA +2023-10-20 13:00:00,38.625,38.625,38.6,38.62,2351.0,BWA +2023-10-20 12:59:00,38.62,38.62,38.62,38.62,372.0,BWA +2023-10-20 12:58:00,38.56,38.605,38.56,38.605,5474.0,BWA +2023-10-20 12:57:00,38.57,38.57,38.54,38.565,2360.0,BWA +2023-10-20 12:56:00,38.6,38.6,38.57,38.57,1558.0,BWA +2023-10-20 12:55:00,38.59,38.61,38.575,38.61,2085.0,BWA +2023-10-20 12:54:00,38.595,38.61,38.58,38.59,1664.0,BWA +2023-10-20 12:53:00,38.59,38.6,38.59,38.595,1328.0,BWA +2023-10-20 12:52:00,38.58,38.6,38.56,38.6,3175.0,BWA +2023-10-20 12:51:00,38.605,38.61,38.6,38.6,1219.0,BWA +2023-10-20 12:50:00,38.61,38.617,38.59,38.605,3193.0,BWA +2023-10-20 12:49:00,38.59,38.6,38.585,38.6,3022.0,BWA +2023-10-20 12:48:00,38.59,38.597,38.585,38.59,1063.0,BWA +2023-10-20 12:47:00,38.6,38.605,38.585,38.585,1777.0,BWA +2023-10-20 12:46:00,38.6,38.61,38.6,38.6,1520.0,BWA +2023-10-20 12:45:00,38.57,38.63,38.555,38.61,3879.0,BWA +2023-10-20 12:44:00,38.56,38.57,38.541,38.555,4474.0,BWA +2023-10-20 12:43:00,38.54,38.56,38.54,38.55,2029.0,BWA +2023-10-20 12:42:00,38.545,38.56,38.544,38.56,1711.0,BWA +2023-10-20 12:41:00,38.54,38.56,38.54,38.545,3478.0,BWA +2023-10-20 12:40:00,38.54,38.57,38.54,38.55,1091.0,BWA +2023-10-20 12:39:00,38.56,38.565,38.55,38.555,4312.0,BWA +2023-10-20 12:38:00,38.56,38.58,38.555,38.565,3028.0,BWA +2023-10-20 12:37:00,38.54,38.575,38.54,38.56,1771.0,BWA +2023-10-20 12:36:00,38.53,38.555,38.53,38.54,1161.0,BWA +2023-10-20 12:35:00,38.53,38.535,38.52,38.53,3051.0,BWA +2023-10-20 12:34:00,38.53,38.55,38.52,38.54,2832.0,BWA +2023-10-20 12:33:00,38.53,38.53,38.52,38.53,4663.0,BWA +2023-10-20 12:32:00,38.53,38.54,38.52,38.54,932.0,BWA +2023-10-20 12:31:00,38.51,38.52,38.48,38.515,1927.0,BWA +2023-10-20 12:30:00,38.45,38.5,38.45,38.495,2882.0,BWA +2023-10-20 12:29:00,38.45,38.46,38.445,38.45,2748.0,BWA +2023-10-20 12:28:00,38.43,38.45,38.43,38.45,1888.0,BWA +2023-10-20 12:27:00,38.415,38.43,38.405,38.43,2804.0,BWA +2023-10-20 12:26:00,38.47,38.47,38.41,38.41,2362.0,BWA +2023-10-20 12:25:00,38.49,38.49,38.455,38.47,5536.0,BWA +2023-10-20 12:24:00,38.5,38.5,38.49,38.49,2514.0,BWA +2023-10-20 12:23:00,38.46,38.505,38.46,38.5,6244.0,BWA +2023-10-20 12:22:00,38.395,38.46,38.395,38.46,3312.0,BWA +2023-10-20 12:21:00,38.37,38.4,38.37,38.395,3426.0,BWA +2023-10-20 12:20:00,38.37,38.37,38.37,38.37,1510.0,BWA +2023-10-20 12:19:00,38.35,38.36,38.35,38.36,1664.0,BWA +2023-10-20 12:18:00,38.35,38.355,38.34,38.355,1737.0,BWA +2023-10-20 12:17:00,38.35,38.365,38.35,38.365,1706.0,BWA +2023-10-20 12:16:00,38.34,38.35,38.34,38.34,3256.0,BWA +2023-10-20 12:15:00,38.36,38.365,38.35,38.35,1338.0,BWA +2023-10-20 12:14:00,38.37,38.37,38.35,38.37,4046.0,BWA +2023-10-20 12:13:00,38.37,38.37,38.35,38.36,3380.0,BWA +2023-10-20 12:12:00,38.37,38.395,38.365,38.37,4245.0,BWA +2023-10-20 12:11:00,38.38,38.38,38.38,38.38,162.0,BWA +2023-10-20 12:10:00,38.4,38.4,38.38,38.38,1031.0,BWA +2023-10-20 12:09:00,38.38,38.4,38.36,38.395,3738.0,BWA +2023-10-20 12:08:00,38.41,38.41,38.38,38.39,4465.0,BWA +2023-10-20 12:07:00,38.42,38.43,38.41,38.41,15654.0,BWA +2023-10-20 12:06:00,38.45,38.45,38.42,38.43,1693.0,BWA +2023-10-20 12:05:00,38.42,38.45,38.405,38.445,4236.0,BWA +2023-10-20 12:04:00,38.46,38.46,38.425,38.435,6517.0,BWA +2023-10-20 12:03:00,38.5,38.51,38.47,38.475,11565.0,BWA +2023-10-20 12:02:00,38.53,38.545,38.53,38.53,17112.0,BWA +2023-10-20 12:01:00,38.58,38.58,38.528,38.53,2795.0,BWA +2023-10-20 12:00:00,38.59,38.59,38.57,38.59,1188.0,BWA +2023-10-20 11:59:00,38.58,38.58,38.58,38.58,796.0,BWA +2023-10-20 11:58:00,38.58,38.58,38.58,38.58,740.0,BWA +2023-10-20 11:57:00,38.58,38.6,38.58,38.6,1886.0,BWA +2023-10-20 11:56:00,38.59,38.61,38.58,38.61,4079.0,BWA +2023-10-20 11:55:00,38.55,38.59,38.55,38.59,2323.0,BWA +2023-10-20 11:54:00,38.53,38.54,38.52,38.54,2001.0,BWA +2023-10-20 11:53:00,38.53,38.53,38.525,38.53,1135.0,BWA +2023-10-20 11:52:00,38.52,38.52,38.51,38.52,1816.0,BWA +2023-10-20 11:51:00,38.54,38.54,38.52,38.53,1448.0,BWA +2023-10-20 11:50:00,38.51,38.52,38.51,38.52,497.0,BWA +2023-10-20 11:49:00,38.56,38.56,38.501,38.52,3667.0,BWA +2023-10-20 11:48:00,38.54,38.55,38.53,38.55,2006.0,BWA +2023-10-20 11:47:00,38.52,38.54,38.51,38.52,2476.0,BWA +2023-10-20 11:46:00,38.515,38.515,38.49,38.49,908.0,BWA +2023-10-20 11:45:00,38.515,38.52,38.5,38.512,2473.0,BWA +2023-10-20 11:44:00,38.491,38.52,38.491,38.51,809.0,BWA +2023-10-20 11:43:00,38.5,38.52,38.49,38.49,3523.0,BWA +2023-10-20 11:42:00,38.49,38.49,38.49,38.49,1350.0,BWA +2023-10-20 11:41:00,38.47,38.49,38.47,38.485,3083.0,BWA +2023-10-20 11:40:00,38.47,38.495,38.47,38.495,1757.0,BWA +2023-10-20 11:39:00,38.5,38.52,38.49,38.49,2561.0,BWA +2023-10-20 11:38:00,38.51,38.52,38.5,38.52,2969.0,BWA +2023-10-20 11:37:00,38.485,38.53,38.485,38.53,3340.0,BWA +2023-10-20 11:36:00,38.45,38.49,38.445,38.485,3294.0,BWA +2023-10-20 11:35:00,38.42,38.445,38.41,38.445,3401.0,BWA +2023-10-20 11:34:00,38.395,38.415,38.395,38.41,1747.0,BWA +2023-10-20 11:33:00,38.36,38.39,38.35,38.39,4698.0,BWA +2023-10-20 11:32:00,38.365,38.365,38.35,38.35,726.0,BWA +2023-10-20 11:31:00,38.36,38.363,38.34,38.363,1835.0,BWA +2023-10-20 11:30:00,38.38,38.38,38.36,38.37,2711.0,BWA +2023-10-20 11:29:00,38.37,38.38,38.37,38.38,356.0,BWA +2023-10-20 11:28:00,38.352,38.385,38.352,38.37,1046.0,BWA +2023-10-20 11:27:00,38.36,38.39,38.35,38.36,4505.0,BWA +2023-10-20 11:26:00,38.37,38.39,38.36,38.375,2760.0,BWA +2023-10-20 11:25:00,38.38,38.39,38.38,38.38,1690.0,BWA +2023-10-20 11:24:00,38.35,38.38,38.35,38.37,3288.0,BWA +2023-10-20 11:23:00,38.37,38.37,38.35,38.35,1405.0,BWA +2023-10-20 11:22:00,38.375,38.4,38.36,38.375,2178.0,BWA +2023-10-20 11:21:00,38.39,38.39,38.38,38.38,1519.0,BWA +2023-10-20 11:20:00,38.405,38.43,38.39,38.39,3262.0,BWA +2023-10-20 11:19:00,38.37,38.41,38.37,38.41,3006.0,BWA +2023-10-20 11:18:00,38.38,38.395,38.38,38.39,1897.0,BWA +2023-10-20 11:17:00,38.365,38.405,38.355,38.405,2316.0,BWA +2023-10-20 11:16:00,38.42,38.42,38.36,38.36,1089.0,BWA +2023-10-20 11:15:00,38.41,38.435,38.4,38.43,3845.0,BWA +2023-10-20 11:14:00,38.4,38.415,38.4,38.415,1298.0,BWA +2023-10-20 11:13:00,38.45,38.45,38.39,38.39,2107.0,BWA +2023-10-20 11:12:00,38.44,38.46,38.44,38.44,909.0,BWA +2023-10-20 11:11:00,38.49,38.52,38.47,38.48,2779.0,BWA +2023-10-20 11:10:00,38.515,38.52,38.5,38.505,2426.0,BWA +2023-10-20 11:09:00,38.52,38.52,38.515,38.515,681.0,BWA +2023-10-20 11:08:00,38.5,38.51,38.47,38.51,1439.0,BWA +2023-10-20 11:07:00,38.5,38.52,38.466,38.51,1880.0,BWA +2023-10-20 11:05:00,38.515,38.54,38.49,38.49,7615.0,BWA +2023-10-20 11:04:00,38.55,38.55,38.53,38.53,2640.0,BWA +2023-10-20 11:03:00,38.53,38.57,38.52,38.55,4415.0,BWA +2023-10-20 11:02:00,38.56,38.57,38.52,38.52,2616.0,BWA +2023-10-20 11:01:00,38.61,38.61,38.57,38.57,2580.0,BWA +2023-10-20 11:00:00,38.575,38.62,38.57,38.615,4650.0,BWA +2023-10-20 10:59:00,38.53,38.58,38.52,38.58,3787.0,BWA +2023-10-20 10:58:00,38.52,38.53,38.495,38.515,6251.0,BWA +2023-10-20 10:57:00,38.515,38.52,38.51,38.517,2612.0,BWA +2023-10-20 10:56:00,38.58,38.58,38.53,38.53,5238.0,BWA +2023-10-20 10:55:00,38.577,38.58,38.57,38.57,3053.0,BWA +2023-10-20 10:54:00,38.595,38.6,38.58,38.585,2462.0,BWA +2023-10-20 10:53:00,38.645,38.645,38.595,38.595,2488.0,BWA +2023-10-20 10:52:00,38.645,38.645,38.645,38.645,496.0,BWA +2023-10-20 10:51:00,38.71,38.72,38.64,38.65,4819.0,BWA +2023-10-20 10:50:00,38.72,38.725,38.71,38.72,3917.0,BWA +2023-10-20 10:49:00,38.7,38.72,38.69,38.69,2875.0,BWA +2023-10-20 10:48:00,38.595,38.69,38.59,38.68,6836.0,BWA +2023-10-20 10:47:00,38.63,38.63,38.585,38.585,6561.0,BWA +2023-10-20 10:46:00,38.65,38.66,38.64,38.65,7084.0,BWA +2023-10-20 10:45:00,38.6,38.61,38.59,38.61,1532.0,BWA +2023-10-20 10:44:00,38.63,38.63,38.58,38.6,4112.0,BWA +2023-10-20 10:43:00,38.63,38.645,38.61,38.64,4810.0,BWA +2023-10-20 10:42:00,38.665,38.665,38.64,38.64,5787.0,BWA +2023-10-20 10:41:00,38.7,38.72,38.665,38.665,3706.0,BWA +2023-10-20 10:40:00,38.71,38.72,38.7,38.7,2987.0,BWA +2023-10-20 10:39:00,38.74,38.74,38.71,38.73,1439.0,BWA +2023-10-20 10:38:00,38.73,38.77,38.7,38.74,11724.0,BWA +2023-10-20 10:37:00,38.67,38.75,38.67,38.74,5795.0,BWA +2023-10-20 10:36:00,38.685,38.685,38.665,38.67,1417.0,BWA +2023-10-20 10:35:00,38.69,38.7,38.676,38.69,2981.0,BWA +2023-10-20 10:34:00,38.68,38.68,38.65,38.675,8842.0,BWA +2023-10-20 10:33:00,38.665,38.7,38.665,38.67,3390.0,BWA +2023-10-20 10:32:00,38.61,38.67,38.6,38.67,4094.0,BWA +2023-10-20 10:31:00,38.557,38.6,38.557,38.6,2050.0,BWA +2023-10-20 10:30:00,38.58,38.59,38.55,38.55,1808.0,BWA +2023-10-20 10:29:00,38.58,38.58,38.57,38.57,537.0,BWA +2023-10-20 10:28:00,38.59,38.61,38.59,38.59,2886.0,BWA +2023-10-20 10:27:00,38.576,38.59,38.576,38.59,1617.0,BWA +2023-10-20 10:26:00,38.58,38.61,38.58,38.61,2559.0,BWA +2023-10-20 10:25:00,38.53,38.58,38.53,38.55,2867.0,BWA +2023-10-20 10:24:00,38.58,38.58,38.54,38.55,2532.0,BWA +2023-10-20 10:23:00,38.58,38.631,38.58,38.61,5997.0,BWA +2023-10-20 10:22:00,38.56,38.57,38.54,38.57,2647.0,BWA +2023-10-20 10:21:00,38.57,38.58,38.55,38.55,2638.0,BWA +2023-10-20 10:20:00,38.6,38.6,38.56,38.575,1774.0,BWA +2023-10-20 10:19:00,38.6,38.61,38.585,38.585,1381.0,BWA +2023-10-20 10:18:00,38.6,38.61,38.59,38.61,1837.0,BWA +2023-10-20 10:17:00,38.62,38.63,38.58,38.6,1918.0,BWA +2023-10-20 10:16:00,38.64,38.66,38.61,38.61,1764.0,BWA +2023-10-20 10:15:00,38.65,38.65,38.625,38.63,1306.0,BWA +2023-10-20 10:14:00,38.67,38.67,38.65,38.65,812.0,BWA +2023-10-20 10:13:00,38.67,38.67,38.67,38.67,868.0,BWA +2023-10-20 10:12:00,38.62,38.69,38.62,38.67,4381.0,BWA +2023-10-20 10:11:00,38.69,38.69,38.63,38.64,4618.0,BWA +2023-10-20 10:10:00,38.7,38.7,38.67,38.69,2001.0,BWA +2023-10-20 10:09:00,38.67,38.69,38.66,38.69,1985.0,BWA +2023-10-20 10:08:00,38.71,38.71,38.68,38.69,996.0,BWA +2023-10-20 10:07:00,38.7,38.7,38.67,38.68,2729.0,BWA +2023-10-20 10:06:00,38.73,38.73,38.71,38.72,1350.0,BWA +2023-10-20 10:05:00,38.79,38.79,38.74,38.74,4129.0,BWA +2023-10-20 10:04:00,38.79,38.79,38.766,38.78,3310.0,BWA +2023-10-20 10:03:00,38.8,38.82,38.78,38.8,1011.0,BWA +2023-10-20 10:02:00,38.83,38.83,38.8,38.82,2285.0,BWA +2023-10-20 10:01:00,38.715,38.86,38.715,38.84,4510.0,BWA +2023-10-20 10:00:00,38.69,38.69,38.66,38.67,1060.0,BWA +2023-10-20 09:59:00,38.71,38.73,38.7,38.71,1501.0,BWA +2023-10-20 09:58:00,38.725,38.73,38.67,38.69,2668.0,BWA +2023-10-20 09:57:00,38.76,38.76,38.72,38.74,839.0,BWA +2023-10-20 09:56:00,38.79,38.79,38.75,38.75,2656.0,BWA +2023-10-20 09:55:00,38.8,38.81,38.77,38.8,1586.0,BWA +2023-10-20 09:54:00,38.71,38.805,38.71,38.78,3098.0,BWA +2023-10-20 09:53:00,38.8,38.8,38.71,38.74,3079.0,BWA +2023-10-20 09:52:00,38.79,38.83,38.79,38.79,1763.0,BWA +2023-10-20 09:51:00,38.77,38.77,38.76,38.76,714.0,BWA +2023-10-20 09:50:00,38.77,38.81,38.75,38.76,2620.0,BWA +2023-10-20 09:49:00,38.7,38.77,38.69,38.77,1784.0,BWA +2023-10-20 09:48:00,38.72,38.725,38.72,38.72,1159.0,BWA +2023-10-20 09:47:00,38.635,38.7,38.63,38.692,3917.0,BWA +2023-10-20 09:46:00,38.55,38.635,38.54,38.635,1573.0,BWA +2023-10-20 09:45:00,38.58,38.58,38.51,38.51,4087.0,BWA +2023-10-20 09:44:00,38.63,38.7,38.51,38.53,8450.0,BWA +2023-10-20 09:43:00,38.54,38.68,38.54,38.63,10378.0,BWA +2023-10-20 09:42:00,38.77,38.8,38.57,38.59,9385.0,BWA +2023-10-20 09:41:00,38.74,38.79,38.735,38.78,2644.0,BWA +2023-10-20 09:40:00,38.73,38.76,38.66,38.76,4226.0,BWA +2023-10-20 09:39:00,38.78,38.83,38.64,38.64,11446.0,BWA +2023-10-20 09:38:00,38.68,38.77,38.66,38.76,25045.0,BWA +2023-10-20 09:37:00,38.58,38.67,38.58,38.63,8058.0,BWA +2023-10-20 09:36:00,38.655,38.655,38.57,38.57,1910.0,BWA +2023-10-20 09:35:00,38.72,38.73,38.61,38.625,2906.0,BWA +2023-10-20 09:34:00,38.702,38.78,38.702,38.78,925.0,BWA +2023-10-20 09:33:00,38.71,38.79,38.71,38.79,458.0,BWA +2023-10-20 09:32:00,38.68,38.77,38.68,38.71,6358.0,BWA +2023-10-20 09:31:00,38.3,38.635,38.3,38.63,3705.0,BWA +2023-10-20 09:30:00,38.33,38.33,38.15,38.15,73435.0,BWA +2023-10-20 09:29:00,38.3,38.3,38.3,38.3,600.0,BWA +2023-10-20 09:23:00,38.19,38.19,38.19,38.19,261.0,BWA +2023-10-20 09:13:00,38.37,38.37,38.29,38.29,155.0,BWA +2023-10-20 08:34:00,38.12,38.12,38.12,38.12,99.0,BWA +2023-10-20 08:25:00,38.1,38.1,38.1,38.1,1.0,BWA +2023-10-20 08:16:00,39.03,39.03,39.03,39.03,2.0,BWA +2023-10-20 08:15:00,39.1,39.1,38.88,38.88,6.0,BWA +2023-10-20 06:01:00,38.23,38.23,38.23,38.23,100.0,BWA +2023-10-19 19:48:00,39.12,39.12,39.12,39.12,200.0,BWA +2023-10-19 19:00:00,38.11,38.11,38.11,38.11,216111.0,BWA +2023-10-19 18:30:00,38.11,38.11,38.11,38.11,216111.0,BWA +2023-10-19 17:37:00,38.49,38.68,38.49,38.66,500.0,BWA +2023-10-19 16:35:00,38.15,38.15,38.15,38.15,1.0,BWA +2023-10-19 16:20:00,38.11,38.11,38.11,38.11,83.0,BWA +2023-10-19 16:10:00,38.11,38.11,38.11,38.11,216111.0,BWA +2023-10-19 16:05:00,38.12,38.12,38.11,38.11,160.0,BWA +2023-10-19 16:02:00,38.11,38.11,38.11,38.11,2458.0,BWA +2023-10-19 16:01:00,38.11,38.11,38.11,38.11,4034.0,BWA +2023-10-19 16:00:00,38.1,38.11,38.1,38.11,481688.0,BWA +2023-10-19 15:59:00,38.09,38.13,38.08,38.1,126129.0,BWA +2023-10-19 15:58:00,38.11,38.115,38.09,38.09,16446.0,BWA +2023-10-19 15:57:00,38.085,38.11,38.08,38.11,22557.0,BWA +2023-10-19 15:56:00,38.1,38.11,38.08,38.085,17393.0,BWA +2023-10-19 15:55:00,38.085,38.115,38.065,38.095,24910.0,BWA +2023-10-19 15:54:00,38.07,38.095,38.06,38.09,18098.0,BWA +2023-10-19 15:53:00,38.05,38.065,38.025,38.065,22802.0,BWA +2023-10-19 15:52:00,38.065,38.08,38.055,38.055,10863.0,BWA +2023-10-19 15:51:00,38.08,38.09,38.06,38.065,7805.0,BWA +2023-10-19 15:50:00,38.015,38.08,38.01,38.075,14584.0,BWA +2023-10-19 15:49:00,37.96,38.02,37.96,38.01,6873.0,BWA +2023-10-19 15:48:00,37.96,38.0,37.96,37.97,9252.0,BWA +2023-10-19 15:47:00,37.915,37.955,37.915,37.95,9452.0,BWA +2023-10-19 15:46:00,37.915,37.92,37.9,37.91,5009.0,BWA +2023-10-19 15:45:00,37.92,37.92,37.9,37.915,7641.0,BWA +2023-10-19 15:44:00,37.92,37.925,37.91,37.925,5154.0,BWA +2023-10-19 15:43:00,37.95,37.95,37.905,37.92,6182.0,BWA +2023-10-19 15:42:00,37.935,37.957,37.93,37.95,10061.0,BWA +2023-10-19 15:41:00,37.95,37.95,37.935,37.935,10655.0,BWA +2023-10-19 15:40:00,37.975,37.98,37.945,37.95,5059.0,BWA +2023-10-19 15:39:00,38.04,38.04,37.99,37.99,6887.0,BWA +2023-10-19 15:38:00,38.04,38.055,38.04,38.045,4994.0,BWA +2023-10-19 15:37:00,38.03,38.04,38.02,38.04,2905.0,BWA +2023-10-19 15:36:00,38.05,38.05,38.01,38.03,7121.0,BWA +2023-10-19 15:35:00,38.06,38.06,38.05,38.05,3081.0,BWA +2023-10-19 15:34:00,38.04,38.08,38.035,38.06,5519.0,BWA +2023-10-19 15:33:00,38.055,38.055,38.03,38.04,5356.0,BWA +2023-10-19 15:32:00,38.05,38.065,38.045,38.05,3184.0,BWA +2023-10-19 15:31:00,38.02,38.07,38.015,38.06,5545.0,BWA +2023-10-19 15:30:00,37.96,38.04,37.96,38.01,6973.0,BWA +2023-10-19 15:29:00,37.93,37.96,37.93,37.96,4958.0,BWA +2023-10-19 15:28:00,37.91,37.925,37.91,37.925,2693.0,BWA +2023-10-19 15:27:00,37.91,37.93,37.905,37.92,5628.0,BWA +2023-10-19 15:26:00,37.92,37.925,37.91,37.91,1595.0,BWA +2023-10-19 15:25:00,37.945,37.945,37.922,37.922,4437.0,BWA +2023-10-19 15:24:00,37.93,37.95,37.93,37.95,2226.0,BWA +2023-10-19 15:23:00,37.94,37.95,37.94,37.94,1785.0,BWA +2023-10-19 15:22:00,37.975,37.975,37.937,37.95,5125.0,BWA +2023-10-19 15:21:00,37.995,37.995,37.98,37.99,4432.0,BWA +2023-10-19 15:20:00,37.99,38.0,37.99,38.0,2974.0,BWA +2023-10-19 15:19:00,37.97,37.99,37.965,37.99,2219.0,BWA +2023-10-19 15:18:00,37.94,37.985,37.94,37.97,3896.0,BWA +2023-10-19 15:17:00,37.95,37.95,37.93,37.93,1643.0,BWA +2023-10-19 15:16:00,37.94,37.97,37.93,37.96,3935.0,BWA +2023-10-19 15:15:00,37.97,37.97,37.95,37.96,2620.0,BWA +2023-10-19 15:14:00,37.98,37.99,37.97,37.97,3384.0,BWA +2023-10-19 15:13:00,38.015,38.015,37.97,37.98,2692.0,BWA +2023-10-19 15:12:00,38.04,38.04,38.015,38.015,3593.0,BWA +2023-10-19 15:11:00,38.05,38.07,38.035,38.035,3683.0,BWA +2023-10-19 15:10:00,38.04,38.05,38.03,38.05,2705.0,BWA +2023-10-19 15:09:00,38.05,38.07,38.04,38.04,3901.0,BWA +2023-10-19 15:08:00,38.039,38.045,38.03,38.045,3296.0,BWA +2023-10-19 15:07:00,38.02,38.045,38.02,38.04,4334.0,BWA +2023-10-19 15:06:00,38.02,38.035,38.02,38.03,6006.0,BWA +2023-10-19 15:05:00,38.02,38.06,38.02,38.035,4068.0,BWA +2023-10-19 15:04:00,37.99,38.01,37.99,38.01,1921.0,BWA +2023-10-19 15:03:00,37.965,38.01,37.96,37.99,10479.0,BWA +2023-10-19 15:02:00,38.015,38.015,37.97,37.98,5216.0,BWA +2023-10-19 15:01:00,38.0,38.03,37.99,38.03,3528.0,BWA +2023-10-19 15:00:00,38.01,38.02,37.99,38.02,6549.0,BWA +2023-10-19 14:59:00,38.03,38.03,37.995,37.995,3605.0,BWA +2023-10-19 14:58:00,38.04,38.05,38.04,38.04,3907.0,BWA +2023-10-19 14:57:00,37.98,38.03,37.98,38.03,2351.0,BWA +2023-10-19 14:56:00,37.95,37.98,37.94,37.98,5333.0,BWA +2023-10-19 14:55:00,37.95,37.96,37.95,37.951,2358.0,BWA +2023-10-19 14:54:00,37.99,38.01,37.955,37.955,2893.0,BWA +2023-10-19 14:53:00,37.98,37.99,37.961,37.99,4005.0,BWA +2023-10-19 14:52:00,37.98,38.0,37.975,37.99,2809.0,BWA +2023-10-19 14:51:00,37.985,37.99,37.98,37.98,2731.0,BWA +2023-10-19 14:50:00,37.99,38.0,37.985,37.985,3717.0,BWA +2023-10-19 14:49:00,37.97,37.98,37.97,37.98,1233.0,BWA +2023-10-19 14:48:00,37.98,38.0,37.98,37.98,4088.0,BWA +2023-10-19 14:47:00,37.98,37.98,37.975,37.98,1735.0,BWA +2023-10-19 14:46:00,37.94,37.99,37.94,37.99,3438.0,BWA +2023-10-19 14:45:00,37.99,37.99,37.955,37.955,5937.0,BWA +2023-10-19 14:44:00,37.98,37.981,37.98,37.981,1116.0,BWA +2023-10-19 14:43:00,37.96,37.99,37.956,37.99,1958.0,BWA +2023-10-19 14:42:00,37.96,37.99,37.955,37.97,6046.0,BWA +2023-10-19 14:41:00,37.955,37.96,37.955,37.96,498.0,BWA +2023-10-19 14:40:00,37.995,37.995,37.942,37.955,4539.0,BWA +2023-10-19 14:39:00,37.991,38.02,37.985,38.0,6257.0,BWA +2023-10-19 14:38:00,37.98,37.985,37.97,37.985,1408.0,BWA +2023-10-19 14:37:00,37.93,37.98,37.92,37.977,5779.0,BWA +2023-10-19 14:36:00,37.95,37.95,37.935,37.94,1646.0,BWA +2023-10-19 14:35:00,38.0,38.0,37.94,37.95,18339.0,BWA +2023-10-19 14:34:00,38.02,38.025,38.01,38.02,6484.0,BWA +2023-10-19 14:33:00,38.02,38.04,38.02,38.02,1000.0,BWA +2023-10-19 14:32:00,38.05,38.05,38.02,38.03,3349.0,BWA +2023-10-19 14:31:00,38.025,38.05,38.02,38.05,6052.0,BWA +2023-10-19 14:30:00,38.14,38.14,38.02,38.022,6119.0,BWA +2023-10-19 14:29:00,38.16,38.16,38.14,38.15,4183.0,BWA +2023-10-19 14:28:00,38.14,38.15,38.14,38.15,2555.0,BWA +2023-10-19 14:27:00,38.15,38.15,38.13,38.14,2137.0,BWA +2023-10-19 14:26:00,38.13,38.15,38.125,38.13,2785.0,BWA +2023-10-19 14:25:00,38.12,38.12,38.12,38.12,655.0,BWA +2023-10-19 14:24:00,38.14,38.14,38.13,38.13,1709.0,BWA +2023-10-19 14:23:00,38.185,38.19,38.15,38.15,1513.0,BWA +2023-10-19 14:22:00,38.13,38.18,38.12,38.18,4719.0,BWA +2023-10-19 14:21:00,38.14,38.145,38.14,38.145,364.0,BWA +2023-10-19 14:20:00,38.15,38.16,38.14,38.14,921.0,BWA +2023-10-19 14:19:00,38.16,38.17,38.145,38.145,1623.0,BWA +2023-10-19 14:18:00,38.185,38.195,38.18,38.195,1609.0,BWA +2023-10-19 14:17:00,38.13,38.18,38.13,38.18,2970.0,BWA +2023-10-19 14:16:00,38.14,38.14,38.13,38.14,589.0,BWA +2023-10-19 14:15:00,38.13,38.145,38.12,38.125,4297.0,BWA +2023-10-19 14:14:00,38.12,38.12,38.08,38.115,5407.0,BWA +2023-10-19 14:13:00,38.12,38.125,38.12,38.125,823.0,BWA +2023-10-19 14:12:00,38.11,38.13,38.1,38.13,1200.0,BWA +2023-10-19 14:11:00,38.12,38.12,38.07,38.07,1764.0,BWA +2023-10-19 14:10:00,38.1,38.12,38.1,38.12,3105.0,BWA +2023-10-19 14:09:00,38.115,38.115,38.1,38.1,785.0,BWA +2023-10-19 14:08:00,38.15,38.15,38.14,38.14,1343.0,BWA +2023-10-19 14:07:00,38.185,38.185,38.17,38.17,686.0,BWA +2023-10-19 14:06:00,38.15,38.17,38.15,38.17,922.0,BWA +2023-10-19 14:05:00,38.18,38.18,38.17,38.17,390.0,BWA +2023-10-19 14:04:00,38.18,38.185,38.18,38.185,768.0,BWA +2023-10-19 14:03:00,38.22,38.25,38.21,38.21,1873.0,BWA +2023-10-19 14:02:00,38.21,38.22,38.2,38.22,961.0,BWA +2023-10-19 14:01:00,38.16,38.18,38.16,38.165,1623.0,BWA +2023-10-19 14:00:00,38.2,38.2,38.16,38.16,813.0,BWA +2023-10-19 13:59:00,38.2,38.2,38.16,38.2,3029.0,BWA +2023-10-19 13:58:00,38.24,38.24,38.205,38.205,2256.0,BWA +2023-10-19 13:57:00,38.263,38.263,38.26,38.26,261.0,BWA +2023-10-19 13:56:00,38.26,38.26,38.24,38.25,1242.0,BWA +2023-10-19 13:55:00,38.245,38.28,38.245,38.28,2089.0,BWA +2023-10-19 13:54:00,38.22,38.235,38.22,38.235,566.0,BWA +2023-10-19 13:53:00,38.235,38.25,38.235,38.25,2697.0,BWA +2023-10-19 13:52:00,38.21,38.24,38.21,38.23,2166.0,BWA +2023-10-19 13:51:00,38.275,38.28,38.2,38.2,2066.0,BWA +2023-10-19 13:50:00,38.28,38.28,38.255,38.27,3558.0,BWA +2023-10-19 13:49:00,38.3,38.3,38.28,38.28,1085.0,BWA +2023-10-19 13:48:00,38.33,38.33,38.32,38.32,612.0,BWA +2023-10-19 13:47:00,38.37,38.37,38.332,38.332,1474.0,BWA +2023-10-19 13:46:00,38.38,38.38,38.37,38.37,426.0,BWA +2023-10-19 13:45:00,38.36,38.39,38.36,38.375,2991.0,BWA +2023-10-19 13:44:00,38.38,38.38,38.36,38.37,1152.0,BWA +2023-10-19 13:43:00,38.375,38.39,38.365,38.39,1626.0,BWA +2023-10-19 13:42:00,38.38,38.38,38.375,38.375,909.0,BWA +2023-10-19 13:41:00,38.39,38.39,38.39,38.39,1055.0,BWA +2023-10-19 13:40:00,38.39,38.39,38.39,38.39,961.0,BWA +2023-10-19 13:39:00,38.405,38.41,38.375,38.375,4202.0,BWA +2023-10-19 13:38:00,38.405,38.42,38.405,38.405,676.0,BWA +2023-10-19 13:37:00,38.4,38.43,38.39,38.405,4023.0,BWA +2023-10-19 13:36:00,38.46,38.46,38.42,38.43,1066.0,BWA +2023-10-19 13:35:00,38.49,38.49,38.46,38.46,1444.0,BWA +2023-10-19 13:34:00,38.485,38.5,38.485,38.495,1413.0,BWA +2023-10-19 13:33:00,38.49,38.51,38.49,38.49,1265.0,BWA +2023-10-19 13:32:00,38.59,38.59,38.525,38.525,2237.0,BWA +2023-10-19 13:31:00,38.57,38.605,38.57,38.6,3200.0,BWA +2023-10-19 13:30:00,38.58,38.59,38.558,38.56,2734.0,BWA +2023-10-19 13:29:00,38.52,38.56,38.52,38.56,3101.0,BWA +2023-10-19 13:28:00,38.53,38.53,38.5,38.5,3285.0,BWA +2023-10-19 13:27:00,38.525,38.55,38.505,38.535,5831.0,BWA +2023-10-19 13:26:00,38.535,38.54,38.53,38.53,1367.0,BWA +2023-10-19 13:25:00,38.51,38.51,38.5,38.5,1144.0,BWA +2023-10-19 13:24:00,38.52,38.54,38.52,38.52,1324.0,BWA +2023-10-19 13:23:00,38.51,38.51,38.5,38.51,1673.0,BWA +2023-10-19 13:22:00,38.52,38.525,38.51,38.51,1684.0,BWA +2023-10-19 13:21:00,38.57,38.575,38.57,38.575,657.0,BWA +2023-10-19 13:20:00,38.525,38.565,38.525,38.565,1826.0,BWA +2023-10-19 13:19:00,38.545,38.545,38.53,38.53,3819.0,BWA +2023-10-19 13:18:00,38.555,38.56,38.545,38.56,529.0,BWA +2023-10-19 13:17:00,38.565,38.565,38.54,38.55,1054.0,BWA +2023-10-19 13:16:00,38.51,38.57,38.51,38.56,1798.0,BWA +2023-10-19 13:15:00,38.49,38.5,38.48,38.49,2315.0,BWA +2023-10-19 13:14:00,38.502,38.505,38.502,38.505,440.0,BWA +2023-10-19 13:13:00,38.49,38.49,38.49,38.49,1366.0,BWA +2023-10-19 13:12:00,38.51,38.53,38.51,38.52,395.0,BWA +2023-10-19 13:11:00,38.533,38.533,38.51,38.51,5308.0,BWA +2023-10-19 13:10:00,38.54,38.55,38.54,38.55,350.0,BWA +2023-10-19 13:08:00,38.62,38.62,38.54,38.54,887.0,BWA +2023-10-19 13:07:00,38.54,38.58,38.54,38.58,1099.0,BWA +2023-10-19 13:06:00,38.54,38.55,38.53,38.55,1247.0,BWA +2023-10-19 13:05:00,38.5,38.5,38.48,38.5,1778.0,BWA +2023-10-19 13:04:00,38.53,38.53,38.49,38.49,1123.0,BWA +2023-10-19 13:03:00,38.56,38.56,38.55,38.55,742.0,BWA +2023-10-19 13:02:00,38.59,38.61,38.58,38.58,1178.0,BWA +2023-10-19 13:01:00,38.57,38.59,38.57,38.575,1001.0,BWA +2023-10-19 13:00:00,38.52,38.52,38.52,38.52,273.0,BWA +2023-10-19 12:59:00,38.51,38.53,38.51,38.53,778.0,BWA +2023-10-19 12:57:00,38.56,38.57,38.56,38.56,700.0,BWA +2023-10-19 12:56:00,38.57,38.57,38.57,38.57,288.0,BWA +2023-10-19 12:55:00,38.6,38.61,38.57,38.57,2144.0,BWA +2023-10-19 12:54:00,38.56,38.57,38.56,38.57,1502.0,BWA +2023-10-19 12:52:00,38.52,38.52,38.52,38.52,498.0,BWA +2023-10-19 12:51:00,38.545,38.545,38.49,38.5,1649.0,BWA +2023-10-19 12:50:00,38.485,38.545,38.47,38.545,1693.0,BWA +2023-10-19 12:49:00,38.43,38.49,38.43,38.48,1866.0,BWA +2023-10-19 12:48:00,38.46,38.46,38.46,38.46,596.0,BWA +2023-10-19 12:47:00,38.41,38.43,38.41,38.42,1062.0,BWA +2023-10-19 12:46:00,38.31,38.37,38.31,38.37,2124.0,BWA +2023-10-19 12:45:00,38.32,38.34,38.318,38.34,662.0,BWA +2023-10-19 12:44:00,38.34,38.34,38.296,38.296,585.0,BWA +2023-10-19 12:43:00,38.345,38.345,38.345,38.345,369.0,BWA +2023-10-19 12:42:00,38.325,38.39,38.29,38.29,2549.0,BWA +2023-10-19 12:41:00,38.26,38.3,38.26,38.3,2212.0,BWA +2023-10-19 12:40:00,38.255,38.32,38.25,38.29,2408.0,BWA +2023-10-19 12:39:00,38.23,38.23,38.23,38.23,594.0,BWA +2023-10-19 12:38:00,38.255,38.255,38.23,38.23,724.0,BWA +2023-10-19 12:36:00,38.24,38.27,38.24,38.27,702.0,BWA +2023-10-19 12:35:00,38.29,38.29,38.26,38.26,376.0,BWA +2023-10-19 12:34:00,38.41,38.41,38.41,38.41,356.0,BWA +2023-10-19 12:33:00,38.46,38.51,38.435,38.435,4762.0,BWA +2023-10-19 12:32:00,38.42,38.44,38.385,38.44,3827.0,BWA +2023-10-19 12:31:00,38.48,38.48,38.45,38.45,1747.0,BWA +2023-10-19 12:30:00,38.45,38.46,38.44,38.46,5574.0,BWA +2023-10-19 12:29:00,38.42,38.47,38.42,38.46,1220.0,BWA +2023-10-19 12:28:00,38.45,38.45,38.45,38.45,143.0,BWA +2023-10-19 12:27:00,38.49,38.5,38.44,38.44,1518.0,BWA +2023-10-19 12:26:00,38.51,38.51,38.5,38.5,816.0,BWA +2023-10-19 12:25:00,38.58,38.58,38.53,38.53,1523.0,BWA +2023-10-19 12:24:00,38.68,38.68,38.66,38.66,1396.0,BWA +2023-10-19 12:23:00,38.66,38.665,38.66,38.665,381.0,BWA +2023-10-19 12:22:00,38.657,38.7,38.657,38.67,2074.0,BWA +2023-10-19 12:21:00,38.64,38.64,38.64,38.64,470.0,BWA +2023-10-19 12:20:00,38.56,38.605,38.56,38.605,1157.0,BWA +2023-10-19 12:19:00,38.56,38.57,38.55,38.554,711.0,BWA +2023-10-19 12:18:00,38.505,38.54,38.505,38.535,1485.0,BWA +2023-10-19 12:15:00,38.475,38.475,38.475,38.475,429.0,BWA +2023-10-19 12:14:00,38.48,38.499,38.46,38.46,667.0,BWA +2023-10-19 12:13:00,38.5,38.5,38.48,38.48,1109.0,BWA +2023-10-19 12:12:00,38.51,38.52,38.505,38.52,806.0,BWA +2023-10-19 12:11:00,38.46,38.47,38.445,38.47,741.0,BWA +2023-10-19 12:09:00,38.46,38.5,38.46,38.5,578.0,BWA +2023-10-19 12:08:00,38.47,38.5,38.47,38.5,761.0,BWA +2023-10-19 12:07:00,38.47,38.47,38.44,38.46,947.0,BWA +2023-10-19 12:06:00,38.4,38.46,38.4,38.46,610.0,BWA +2023-10-19 12:05:00,38.46,38.47,38.45,38.47,2338.0,BWA +2023-10-19 12:04:00,38.45,38.45,38.45,38.45,218.0,BWA +2023-10-19 12:03:00,38.59,38.59,38.53,38.53,780.0,BWA +2023-10-19 12:02:00,38.52,38.575,38.52,38.575,2823.0,BWA +2023-10-19 12:01:00,38.45,38.51,38.45,38.51,1302.0,BWA +2023-10-19 12:00:00,38.37,38.44,38.27,38.44,10200.0,BWA +2023-10-19 11:59:00,38.39,38.39,38.38,38.38,502.0,BWA +2023-10-19 11:58:00,38.38,38.38,38.38,38.38,486.0,BWA +2023-10-19 11:57:00,38.39,38.39,38.375,38.375,390.0,BWA +2023-10-19 11:56:00,38.4,38.4,38.38,38.38,955.0,BWA +2023-10-19 11:55:00,38.41,38.41,38.39,38.4,2214.0,BWA +2023-10-19 11:54:00,38.33,38.39,38.33,38.39,3506.0,BWA +2023-10-19 11:53:00,38.39,38.39,38.39,38.39,239.0,BWA +2023-10-19 11:52:00,38.385,38.41,38.385,38.401,2667.0,BWA +2023-10-19 11:51:00,38.41,38.41,38.39,38.4,778.0,BWA +2023-10-19 11:50:00,38.43,38.43,38.42,38.42,2079.0,BWA +2023-10-19 11:49:00,38.42,38.445,38.42,38.445,1101.0,BWA +2023-10-19 11:48:00,38.4,38.44,38.4,38.43,2259.0,BWA +2023-10-19 11:47:00,38.395,38.395,38.395,38.395,382.0,BWA +2023-10-19 11:46:00,38.395,38.431,38.395,38.395,3796.0,BWA +2023-10-19 11:45:00,38.405,38.41,38.4,38.4,1062.0,BWA +2023-10-19 11:44:00,38.41,38.41,38.41,38.41,700.0,BWA +2023-10-19 11:43:00,38.39,38.39,38.37,38.38,1549.0,BWA +2023-10-19 11:42:00,38.44,38.44,38.4,38.4,3365.0,BWA +2023-10-19 11:41:00,38.44,38.45,38.44,38.45,899.0,BWA +2023-10-19 11:40:00,38.39,38.44,38.39,38.44,1599.0,BWA +2023-10-19 11:38:00,38.37,38.38,38.37,38.38,967.0,BWA +2023-10-19 11:37:00,38.38,38.38,38.36,38.36,1442.0,BWA +2023-10-19 11:36:00,38.41,38.41,38.39,38.39,568.0,BWA +2023-10-19 11:35:00,38.43,38.43,38.43,38.43,994.0,BWA +2023-10-19 11:34:00,38.401,38.41,38.39,38.41,1704.0,BWA +2023-10-19 11:33:00,38.4,38.4,38.39,38.4,1449.0,BWA +2023-10-19 11:32:00,38.39,38.417,38.39,38.41,1694.0,BWA +2023-10-19 11:31:00,38.39,38.41,38.39,38.4,2379.0,BWA +2023-10-19 11:30:00,38.38,38.385,38.38,38.385,3017.0,BWA +2023-10-19 11:29:00,38.34,38.39,38.33,38.37,57741.0,BWA +2023-10-19 11:28:00,38.34,38.34,38.34,38.34,589.0,BWA +2023-10-19 11:27:00,38.36,38.36,38.35,38.35,588.0,BWA +2023-10-19 11:26:00,38.35,38.35,38.35,38.35,483.0,BWA +2023-10-19 11:25:00,38.33,38.34,38.32,38.34,1220.0,BWA +2023-10-19 11:24:00,38.27,38.31,38.27,38.31,1755.0,BWA +2023-10-19 11:23:00,38.2,38.27,38.2,38.27,2481.0,BWA +2023-10-19 11:22:00,38.18,38.21,38.18,38.205,3721.0,BWA +2023-10-19 11:21:00,38.24,38.24,38.18,38.18,4426.0,BWA +2023-10-19 11:20:00,38.28,38.28,38.25,38.25,1065.0,BWA +2023-10-19 11:19:00,38.35,38.35,38.3,38.3,3418.0,BWA +2023-10-19 11:18:00,38.35,38.35,38.34,38.34,617.0,BWA +2023-10-19 11:17:00,38.37,38.37,38.37,38.37,320.0,BWA +2023-10-19 11:16:00,38.385,38.4,38.385,38.4,920.0,BWA +2023-10-19 11:15:00,38.42,38.42,38.42,38.42,868.0,BWA +2023-10-19 11:14:00,38.43,38.43,38.41,38.42,1970.0,BWA +2023-10-19 11:13:00,38.44,38.44,38.44,38.44,420.0,BWA +2023-10-19 11:12:00,38.42,38.44,38.42,38.44,813.0,BWA +2023-10-19 11:11:00,38.45,38.45,38.44,38.44,975.0,BWA +2023-10-19 11:10:00,38.45,38.45,38.43,38.43,1009.0,BWA +2023-10-19 11:09:00,38.44,38.46,38.43,38.46,986.0,BWA +2023-10-19 11:08:00,38.475,38.475,38.45,38.45,1146.0,BWA +2023-10-19 11:07:00,38.47,38.48,38.46,38.48,1205.0,BWA +2023-10-19 11:06:00,38.4,38.42,38.385,38.42,2306.0,BWA +2023-10-19 11:05:00,38.39,38.41,38.39,38.41,926.0,BWA +2023-10-19 11:04:00,38.385,38.385,38.385,38.385,163.0,BWA +2023-10-19 11:03:00,38.36,38.4,38.36,38.4,3206.0,BWA +2023-10-19 11:02:00,38.35,38.36,38.35,38.36,1074.0,BWA +2023-10-19 11:01:00,38.31,38.35,38.31,38.35,1831.0,BWA +2023-10-19 11:00:00,38.3,38.31,38.3,38.31,448.0,BWA +2023-10-19 10:59:00,38.3,38.31,38.29,38.29,722.0,BWA +2023-10-19 10:58:00,38.285,38.3,38.285,38.3,965.0,BWA +2023-10-19 10:57:00,38.305,38.31,38.305,38.31,2736.0,BWA +2023-10-19 10:56:00,38.32,38.32,38.32,38.32,170.0,BWA +2023-10-19 10:55:00,38.33,38.35,38.33,38.35,932.0,BWA +2023-10-19 10:54:00,38.32,38.345,38.32,38.345,983.0,BWA +2023-10-19 10:53:00,38.35,38.35,38.34,38.35,1108.0,BWA +2023-10-19 10:52:00,38.36,38.38,38.36,38.38,1676.0,BWA +2023-10-19 10:51:00,38.33,38.36,38.33,38.36,1284.0,BWA +2023-10-19 10:50:00,38.34,38.34,38.33,38.33,1420.0,BWA +2023-10-19 10:48:00,38.35,38.36,38.35,38.36,789.0,BWA +2023-10-19 10:47:00,38.33,38.34,38.32,38.34,1285.0,BWA +2023-10-19 10:46:00,38.3,38.34,38.3,38.34,2269.0,BWA +2023-10-19 10:45:00,38.25,38.29,38.25,38.29,1964.0,BWA +2023-10-19 10:44:00,38.23,38.25,38.22,38.247,11533.0,BWA +2023-10-19 10:42:00,38.237,38.28,38.237,38.28,1999.0,BWA +2023-10-19 10:41:00,38.23,38.23,38.22,38.23,3669.0,BWA +2023-10-19 10:40:00,38.25,38.26,38.25,38.26,476.0,BWA +2023-10-19 10:39:00,38.25,38.27,38.233,38.27,2512.0,BWA +2023-10-19 10:38:00,38.26,38.27,38.245,38.245,1156.0,BWA +2023-10-19 10:37:00,38.36,38.36,38.27,38.27,4627.0,BWA +2023-10-19 10:36:00,38.39,38.4,38.37,38.37,1911.0,BWA +2023-10-19 10:35:00,38.36,38.38,38.36,38.38,1399.0,BWA +2023-10-19 10:34:00,38.36,38.36,38.36,38.36,815.0,BWA +2023-10-19 10:33:00,38.35,38.375,38.35,38.36,3411.0,BWA +2023-10-19 10:32:00,38.35,38.36,38.35,38.36,969.0,BWA +2023-10-19 10:31:00,38.334,38.38,38.32,38.38,4362.0,BWA +2023-10-19 10:30:00,38.33,38.34,38.33,38.34,2547.0,BWA +2023-10-19 10:29:00,38.37,38.37,38.33,38.33,1907.0,BWA +2023-10-19 10:28:00,38.43,38.43,38.39,38.4,1118.0,BWA +2023-10-19 10:27:00,38.45,38.46,38.44,38.44,1070.0,BWA +2023-10-19 10:25:00,38.5,38.5,38.49,38.49,833.0,BWA +2023-10-19 10:24:00,38.515,38.53,38.515,38.53,735.0,BWA +2023-10-19 10:23:00,38.48,38.51,38.48,38.51,1431.0,BWA +2023-10-19 10:22:00,38.51,38.51,38.48,38.48,1297.0,BWA +2023-10-19 10:20:00,38.53,38.53,38.51,38.51,459.0,BWA +2023-10-19 10:19:00,38.51,38.51,38.51,38.51,362.0,BWA +2023-10-19 10:18:00,38.49,38.49,38.49,38.49,488.0,BWA +2023-10-19 10:17:00,38.56,38.56,38.505,38.505,1824.0,BWA +2023-10-19 10:16:00,38.62,38.62,38.555,38.555,3475.0,BWA +2023-10-19 10:15:00,38.64,38.64,38.61,38.61,981.0,BWA +2023-10-19 10:14:00,38.62,38.635,38.62,38.635,918.0,BWA +2023-10-19 10:13:00,38.615,38.615,38.6,38.6,626.0,BWA +2023-10-19 10:12:00,38.51,38.62,38.5,38.61,4115.0,BWA +2023-10-19 10:11:00,38.49,38.505,38.472,38.5,2185.0,BWA +2023-10-19 10:10:00,38.51,38.53,38.49,38.49,2014.0,BWA +2023-10-19 10:09:00,38.49,38.49,38.49,38.49,254.0,BWA +2023-10-19 10:08:00,38.5,38.51,38.48,38.49,5304.0,BWA +2023-10-19 10:07:00,38.54,38.54,38.49,38.49,2226.0,BWA +2023-10-19 10:06:00,38.54,38.54,38.54,38.54,423.0,BWA +2023-10-19 10:05:00,38.52,38.54,38.515,38.54,2901.0,BWA +2023-10-19 10:04:00,38.5,38.54,38.5,38.53,3450.0,BWA +2023-10-19 10:03:00,38.46,38.49,38.45,38.49,4816.0,BWA +2023-10-19 10:02:00,38.47,38.47,38.4,38.45,4092.0,BWA +2023-10-19 10:01:00,38.52,38.52,38.5,38.5,1821.0,BWA +2023-10-19 10:00:00,38.47,38.51,38.46,38.51,4421.0,BWA +2023-10-19 09:59:00,38.52,38.52,38.51,38.51,1318.0,BWA +2023-10-19 09:58:00,38.56,38.56,38.53,38.53,646.0,BWA +2023-10-19 09:57:00,38.511,38.55,38.51,38.55,3016.0,BWA +2023-10-19 09:56:00,38.6,38.6,38.51,38.52,1875.0,BWA +2023-10-19 09:55:00,38.58,38.62,38.58,38.6,2661.0,BWA +2023-10-19 09:54:00,38.53,38.565,38.52,38.565,1681.0,BWA +2023-10-19 09:53:00,38.47,38.56,38.46,38.53,4689.0,BWA +2023-10-19 09:52:00,38.475,38.475,38.45,38.47,10190.0,BWA +2023-10-19 09:51:00,38.52,38.52,38.467,38.48,3236.0,BWA +2023-10-19 09:50:00,38.48,38.5,38.475,38.5,1418.0,BWA +2023-10-19 09:49:00,38.49,38.52,38.49,38.52,855.0,BWA +2023-10-19 09:48:00,38.495,38.495,38.43,38.47,3576.0,BWA +2023-10-19 09:47:00,38.48,38.54,38.47,38.51,3077.0,BWA +2023-10-19 09:46:00,38.48,38.5,38.48,38.495,769.0,BWA +2023-10-19 09:45:00,38.53,38.55,38.52,38.52,1538.0,BWA +2023-10-19 09:44:00,38.57,38.585,38.57,38.575,1334.0,BWA +2023-10-19 09:43:00,38.56,38.56,38.535,38.535,1687.0,BWA +2023-10-19 09:42:00,38.57,38.57,38.57,38.57,209.0,BWA +2023-10-19 09:41:00,38.62,38.62,38.62,38.62,710.0,BWA +2023-10-19 09:40:00,38.57,38.61,38.57,38.58,2360.0,BWA +2023-10-19 09:38:00,38.58,38.58,38.57,38.57,595.0,BWA +2023-10-19 09:37:00,38.48,38.5,38.475,38.5,748.0,BWA +2023-10-19 09:36:00,38.485,38.53,38.475,38.475,1321.0,BWA +2023-10-19 09:33:00,38.64,38.64,38.57,38.57,613.0,BWA +2023-10-19 09:31:00,38.42,38.55,38.405,38.55,2495.0,BWA +2023-10-19 09:30:00,38.52,38.52,38.36,38.365,13522.0,BWA +2023-10-19 09:04:00,38.92,38.92,38.92,38.92,2.0,BWA +2023-10-19 08:01:00,38.5,38.5,38.5,38.5,2.0,BWA +2023-10-18 19:03:00,39.61,39.61,39.61,39.61,4.0,BWA +2023-10-18 19:00:00,38.5,38.5,38.5,38.5,167278.0,BWA +2023-10-18 18:30:00,38.5,38.5,38.5,38.5,167278.0,BWA +2023-10-18 17:38:00,38.38,38.38,38.38,38.38,23.0,BWA +2023-10-18 16:45:00,38.5,38.5,38.5,38.5,780.0,BWA +2023-10-18 16:11:00,38.5,38.5,38.5,38.5,2400.0,BWA +2023-10-18 16:10:00,38.5,38.5,38.5,38.5,167278.0,BWA +2023-10-18 16:06:00,38.5,38.5,38.5,38.5,800.0,BWA +2023-10-18 16:04:00,38.38,38.38,38.38,38.38,5.0,BWA +2023-10-18 16:02:00,38.5,38.5,38.5,38.5,4542.0,BWA +2023-10-18 16:01:00,38.5,38.5,38.47,38.5,1088.0,BWA +2023-10-18 16:00:00,38.51,38.51,38.47,38.5,366756.0,BWA +2023-10-18 15:59:00,38.515,38.55,38.49,38.51,44159.0,BWA +2023-10-18 15:58:00,38.49,38.52,38.49,38.52,15235.0,BWA +2023-10-18 15:57:00,38.495,38.5,38.48,38.485,9967.0,BWA +2023-10-18 15:56:00,38.495,38.505,38.48,38.495,12681.0,BWA +2023-10-18 15:55:00,38.5,38.525,38.49,38.495,10324.0,BWA +2023-10-18 15:54:00,38.51,38.52,38.485,38.505,13512.0,BWA +2023-10-18 15:53:00,38.48,38.505,38.475,38.505,7076.0,BWA +2023-10-18 15:52:00,38.515,38.515,38.485,38.485,9778.0,BWA +2023-10-18 15:51:00,38.48,38.51,38.46,38.51,3794.0,BWA +2023-10-18 15:50:00,38.48,38.505,38.47,38.48,16195.0,BWA +2023-10-18 15:49:00,38.47,38.495,38.47,38.475,6007.0,BWA +2023-10-18 15:48:00,38.445,38.465,38.44,38.46,3318.0,BWA +2023-10-18 15:47:00,38.465,38.475,38.44,38.44,4691.0,BWA +2023-10-18 15:46:00,38.45,38.48,38.45,38.47,5003.0,BWA +2023-10-18 15:45:00,38.475,38.48,38.41,38.47,16025.0,BWA +2023-10-18 15:44:00,38.49,38.49,38.475,38.475,3375.0,BWA +2023-10-18 15:43:00,38.49,38.495,38.485,38.49,3232.0,BWA +2023-10-18 15:42:00,38.52,38.52,38.49,38.49,5318.0,BWA +2023-10-18 15:41:00,38.525,38.525,38.515,38.515,1704.0,BWA +2023-10-18 15:40:00,38.53,38.53,38.52,38.525,2261.0,BWA +2023-10-18 15:39:00,38.57,38.57,38.535,38.535,7748.0,BWA +2023-10-18 15:38:00,38.57,38.58,38.57,38.575,1427.0,BWA +2023-10-18 15:37:00,38.565,38.57,38.565,38.57,670.0,BWA +2023-10-18 15:36:00,38.55,38.57,38.55,38.57,3531.0,BWA +2023-10-18 15:35:00,38.56,38.57,38.54,38.545,4422.0,BWA +2023-10-18 15:34:00,38.54,38.56,38.54,38.56,3877.0,BWA +2023-10-18 15:33:00,38.54,38.555,38.53,38.55,4722.0,BWA +2023-10-18 15:32:00,38.52,38.54,38.52,38.54,3155.0,BWA +2023-10-18 15:31:00,38.54,38.54,38.515,38.515,1592.0,BWA +2023-10-18 15:30:00,38.5,38.525,38.49,38.525,2015.0,BWA +2023-10-18 15:29:00,38.48,38.5,38.48,38.495,3190.0,BWA +2023-10-18 15:28:00,38.49,38.49,38.47,38.47,2778.0,BWA +2023-10-18 15:27:00,38.495,38.51,38.495,38.5,2920.0,BWA +2023-10-18 15:26:00,38.51,38.51,38.5,38.502,2017.0,BWA +2023-10-18 15:25:00,38.515,38.53,38.515,38.515,2596.0,BWA +2023-10-18 15:24:00,38.51,38.51,38.51,38.51,332.0,BWA +2023-10-18 15:23:00,38.52,38.53,38.52,38.52,2678.0,BWA +2023-10-18 15:22:00,38.49,38.52,38.48,38.52,2243.0,BWA +2023-10-18 15:21:00,38.489,38.49,38.475,38.49,2727.0,BWA +2023-10-18 15:20:00,38.48,38.49,38.48,38.48,1173.0,BWA +2023-10-18 15:19:00,38.48,38.48,38.48,38.48,299.0,BWA +2023-10-18 15:18:00,38.52,38.52,38.485,38.495,4547.0,BWA +2023-10-18 15:17:00,38.49,38.51,38.49,38.51,1826.0,BWA +2023-10-18 15:16:00,38.47,38.48,38.47,38.48,2716.0,BWA +2023-10-18 15:15:00,38.46,38.46,38.443,38.455,2196.0,BWA +2023-10-18 15:14:00,38.45,38.46,38.44,38.46,2130.0,BWA +2023-10-18 15:13:00,38.435,38.44,38.43,38.44,2851.0,BWA +2023-10-18 15:12:00,38.43,38.43,38.43,38.43,458.0,BWA +2023-10-18 15:11:00,38.42,38.429,38.42,38.429,1209.0,BWA +2023-10-18 15:10:00,38.42,38.43,38.41,38.41,2844.0,BWA +2023-10-18 15:09:00,38.41,38.41,38.4,38.408,986.0,BWA +2023-10-18 15:08:00,38.42,38.43,38.401,38.401,1832.0,BWA +2023-10-18 15:07:00,38.45,38.455,38.4,38.4,8400.0,BWA +2023-10-18 15:06:00,38.48,38.48,38.46,38.46,2811.0,BWA +2023-10-18 15:05:00,38.48,38.49,38.48,38.48,1669.0,BWA +2023-10-18 15:04:00,38.47,38.49,38.47,38.49,1411.0,BWA +2023-10-18 15:03:00,38.47,38.49,38.46,38.48,5874.0,BWA +2023-10-18 15:02:00,38.47,38.48,38.46,38.475,4092.0,BWA +2023-10-18 15:01:00,38.52,38.52,38.47,38.47,2899.0,BWA +2023-10-18 15:00:00,38.54,38.54,38.51,38.51,1766.0,BWA +2023-10-18 14:59:00,38.56,38.56,38.56,38.56,157.0,BWA +2023-10-18 14:58:00,38.54,38.55,38.54,38.55,1188.0,BWA +2023-10-18 14:57:00,38.55,38.55,38.52,38.52,1827.0,BWA +2023-10-18 14:56:00,38.567,38.585,38.55,38.55,5663.0,BWA +2023-10-18 14:55:00,38.56,38.56,38.56,38.56,330.0,BWA +2023-10-18 14:54:00,38.56,38.56,38.56,38.56,806.0,BWA +2023-10-18 14:53:00,38.54,38.54,38.54,38.54,260.0,BWA +2023-10-18 14:52:00,38.555,38.555,38.555,38.555,900.0,BWA +2023-10-18 14:51:00,38.56,38.56,38.53,38.53,3568.0,BWA +2023-10-18 14:50:00,38.56,38.56,38.553,38.553,353.0,BWA +2023-10-18 14:49:00,38.58,38.59,38.57,38.57,1386.0,BWA +2023-10-18 14:48:00,38.59,38.59,38.59,38.59,469.0,BWA +2023-10-18 14:47:00,38.57,38.585,38.57,38.585,2035.0,BWA +2023-10-18 14:46:00,38.58,38.58,38.56,38.56,775.0,BWA +2023-10-18 14:45:00,38.58,38.587,38.565,38.57,2920.0,BWA +2023-10-18 14:44:00,38.54,38.57,38.54,38.562,1831.0,BWA +2023-10-18 14:43:00,38.545,38.545,38.53,38.53,1876.0,BWA +2023-10-18 14:42:00,38.54,38.54,38.53,38.54,1464.0,BWA +2023-10-18 14:41:00,38.59,38.59,38.55,38.55,3759.0,BWA +2023-10-18 14:40:00,38.57,38.6,38.57,38.6,1120.0,BWA +2023-10-18 14:39:00,38.59,38.59,38.565,38.58,2610.0,BWA +2023-10-18 14:38:00,38.59,38.59,38.59,38.59,883.0,BWA +2023-10-18 14:37:00,38.59,38.6,38.59,38.6,667.0,BWA +2023-10-18 14:36:00,38.59,38.59,38.58,38.581,1565.0,BWA +2023-10-18 14:35:00,38.6,38.6,38.591,38.591,891.0,BWA +2023-10-18 14:34:00,38.61,38.61,38.6,38.6,1176.0,BWA +2023-10-18 14:33:00,38.65,38.65,38.61,38.615,2043.0,BWA +2023-10-18 14:32:00,38.67,38.67,38.65,38.65,1094.0,BWA +2023-10-18 14:31:00,38.685,38.685,38.66,38.67,2960.0,BWA +2023-10-18 14:30:00,38.65,38.685,38.64,38.685,3772.0,BWA +2023-10-18 14:29:00,38.63,38.66,38.63,38.66,875.0,BWA +2023-10-18 14:28:00,38.635,38.635,38.635,38.635,301.0,BWA +2023-10-18 14:27:00,38.67,38.67,38.64,38.64,1835.0,BWA +2023-10-18 14:26:00,38.66,38.68,38.65,38.68,2369.0,BWA +2023-10-18 14:25:00,38.67,38.675,38.65,38.655,2676.0,BWA +2023-10-18 14:24:00,38.67,38.67,38.66,38.67,551.0,BWA +2023-10-18 14:23:00,38.63,38.68,38.63,38.68,3398.0,BWA +2023-10-18 14:22:00,38.62,38.65,38.62,38.64,2823.0,BWA +2023-10-18 14:21:00,38.64,38.64,38.62,38.62,1317.0,BWA +2023-10-18 14:20:00,38.64,38.66,38.63,38.64,4653.0,BWA +2023-10-18 14:19:00,38.665,38.67,38.665,38.67,829.0,BWA +2023-10-18 14:18:00,38.68,38.68,38.65,38.665,2335.0,BWA +2023-10-18 14:17:00,38.7,38.72,38.68,38.68,4572.0,BWA +2023-10-18 14:16:00,38.735,38.735,38.7,38.7,4906.0,BWA +2023-10-18 14:15:00,38.765,38.765,38.735,38.735,2084.0,BWA +2023-10-18 14:14:00,38.74,38.77,38.74,38.765,1393.0,BWA +2023-10-18 14:13:00,38.76,38.76,38.75,38.75,855.0,BWA +2023-10-18 14:12:00,38.74,38.76,38.74,38.76,671.0,BWA +2023-10-18 14:10:00,38.76,38.76,38.741,38.75,1948.0,BWA +2023-10-18 14:09:00,38.79,38.79,38.77,38.77,1047.0,BWA +2023-10-18 14:08:00,38.73,38.81,38.73,38.81,2582.0,BWA +2023-10-18 14:07:00,38.73,38.755,38.73,38.755,1651.0,BWA +2023-10-18 14:06:00,38.76,38.76,38.727,38.727,823.0,BWA +2023-10-18 14:05:00,38.77,38.77,38.75,38.75,265.0,BWA +2023-10-18 14:04:00,38.74,38.77,38.74,38.77,1047.0,BWA +2023-10-18 14:03:00,38.73,38.73,38.72,38.72,798.0,BWA +2023-10-18 14:02:00,38.753,38.753,38.74,38.74,1610.0,BWA +2023-10-18 14:01:00,38.775,38.775,38.755,38.757,1043.0,BWA +2023-10-18 14:00:00,38.762,38.78,38.75,38.78,2660.0,BWA +2023-10-18 13:59:00,38.77,38.77,38.76,38.76,1157.0,BWA +2023-10-18 13:58:00,38.78,38.78,38.78,38.78,344.0,BWA +2023-10-18 13:57:00,38.7,38.75,38.7,38.75,852.0,BWA +2023-10-18 13:56:00,38.678,38.7,38.678,38.7,1840.0,BWA +2023-10-18 13:55:00,38.68,38.68,38.66,38.66,579.0,BWA +2023-10-18 13:54:00,38.67,38.68,38.67,38.68,1072.0,BWA +2023-10-18 13:53:00,38.66,38.66,38.65,38.65,334.0,BWA +2023-10-18 13:52:00,38.68,38.68,38.67,38.67,813.0,BWA +2023-10-18 13:51:00,38.69,38.69,38.69,38.69,1379.0,BWA +2023-10-18 13:50:00,38.67,38.71,38.67,38.7,3571.0,BWA +2023-10-18 13:49:00,38.69,38.69,38.666,38.666,443.0,BWA +2023-10-18 13:48:00,38.68,38.68,38.68,38.68,262.0,BWA +2023-10-18 13:47:00,38.68,38.68,38.66,38.68,1659.0,BWA +2023-10-18 13:45:00,38.7,38.7,38.66,38.66,1844.0,BWA +2023-10-18 13:44:00,38.69,38.7,38.69,38.7,1275.0,BWA +2023-10-18 13:43:00,38.69,38.69,38.69,38.69,607.0,BWA +2023-10-18 13:42:00,38.695,38.695,38.695,38.695,473.0,BWA +2023-10-18 13:41:00,38.66,38.69,38.66,38.69,532.0,BWA +2023-10-18 13:40:00,38.669,38.669,38.669,38.669,808.0,BWA +2023-10-18 13:39:00,38.67,38.675,38.66,38.67,1153.0,BWA +2023-10-18 13:38:00,38.68,38.685,38.67,38.67,394.0,BWA +2023-10-18 13:37:00,38.67,38.7,38.67,38.7,1169.0,BWA +2023-10-18 13:36:00,38.7,38.7,38.69,38.69,956.0,BWA +2023-10-18 13:35:00,38.74,38.74,38.71,38.71,2111.0,BWA +2023-10-18 13:34:00,38.76,38.76,38.74,38.74,630.0,BWA +2023-10-18 13:33:00,38.79,38.79,38.71,38.75,8030.0,BWA +2023-10-18 13:32:00,38.79,38.79,38.79,38.79,435.0,BWA +2023-10-18 13:31:00,38.83,38.83,38.83,38.83,386.0,BWA +2023-10-18 13:30:00,38.87,38.87,38.85,38.85,981.0,BWA +2023-10-18 13:29:00,38.87,38.87,38.844,38.87,1829.0,BWA +2023-10-18 13:28:00,38.84,38.87,38.84,38.87,879.0,BWA +2023-10-18 13:27:00,38.87,38.87,38.84,38.84,2233.0,BWA +2023-10-18 13:26:00,38.89,38.89,38.87,38.89,1590.0,BWA +2023-10-18 13:25:00,38.865,38.87,38.865,38.87,1549.0,BWA +2023-10-18 13:24:00,38.79,38.85,38.79,38.85,2560.0,BWA +2023-10-18 13:23:00,38.78,38.79,38.78,38.79,1249.0,BWA +2023-10-18 13:22:00,38.83,38.84,38.82,38.82,2240.0,BWA +2023-10-18 13:21:00,38.86,38.86,38.81,38.83,2216.0,BWA +2023-10-18 13:20:00,38.89,38.9,38.855,38.855,1961.0,BWA +2023-10-18 13:19:00,38.89,38.91,38.88,38.91,907.0,BWA +2023-10-18 13:18:00,38.91,38.91,38.88,38.89,2331.0,BWA +2023-10-18 13:17:00,38.91,38.92,38.9,38.9,799.0,BWA +2023-10-18 13:16:00,38.88,38.91,38.88,38.91,944.0,BWA +2023-10-18 13:15:00,38.89,38.935,38.88,38.89,3279.0,BWA +2023-10-18 13:14:00,38.87,38.9,38.87,38.89,884.0,BWA +2023-10-18 13:13:00,38.875,38.88,38.855,38.88,2569.0,BWA +2023-10-18 13:12:00,38.86,38.88,38.86,38.875,2191.0,BWA +2023-10-18 13:11:00,38.78,38.82,38.78,38.82,1956.0,BWA +2023-10-18 13:10:00,38.785,38.79,38.77,38.77,2899.0,BWA +2023-10-18 13:09:00,38.8,38.81,38.8,38.81,904.0,BWA +2023-10-18 13:08:00,38.74,38.803,38.74,38.78,3039.0,BWA +2023-10-18 13:07:00,38.73,38.75,38.73,38.74,2989.0,BWA +2023-10-18 13:06:00,38.725,38.725,38.725,38.725,180.0,BWA +2023-10-18 13:05:00,38.76,38.76,38.72,38.72,1120.0,BWA +2023-10-18 13:04:00,38.7,38.74,38.7,38.73,1495.0,BWA +2023-10-18 13:03:00,38.71,38.72,38.68,38.68,1865.0,BWA +2023-10-18 13:02:00,38.66,38.715,38.66,38.715,2005.0,BWA +2023-10-18 13:01:00,38.6,38.68,38.585,38.65,4101.0,BWA +2023-10-18 13:00:00,38.61,38.61,38.56,38.59,2392.0,BWA +2023-10-18 12:59:00,38.63,38.63,38.62,38.62,730.0,BWA +2023-10-18 12:58:00,38.64,38.64,38.64,38.64,413.0,BWA +2023-10-18 12:57:00,38.64,38.64,38.64,38.64,624.0,BWA +2023-10-18 12:56:00,38.61,38.62,38.61,38.61,1010.0,BWA +2023-10-18 12:55:00,38.62,38.62,38.61,38.61,539.0,BWA +2023-10-18 12:53:00,38.655,38.655,38.63,38.63,1481.0,BWA +2023-10-18 12:52:00,38.66,38.66,38.65,38.65,1016.0,BWA +2023-10-18 12:51:00,38.655,38.66,38.64,38.66,1241.0,BWA +2023-10-18 12:50:00,38.67,38.67,38.65,38.66,2148.0,BWA +2023-10-18 12:49:00,38.665,38.665,38.665,38.665,348.0,BWA +2023-10-18 12:48:00,38.66,38.68,38.66,38.68,1259.0,BWA +2023-10-18 12:47:00,38.67,38.67,38.65,38.66,2616.0,BWA +2023-10-18 12:46:00,38.67,38.67,38.67,38.67,321.0,BWA +2023-10-18 12:45:00,38.67,38.67,38.67,38.67,350.0,BWA +2023-10-18 12:44:00,38.66,38.67,38.66,38.67,249.0,BWA +2023-10-18 12:43:00,38.67,38.675,38.66,38.66,1072.0,BWA +2023-10-18 12:42:00,38.66,38.67,38.658,38.668,1761.0,BWA +2023-10-18 12:41:00,38.65,38.65,38.65,38.65,641.0,BWA +2023-10-18 12:40:00,38.64,38.65,38.64,38.64,1041.0,BWA +2023-10-18 12:39:00,38.63,38.65,38.63,38.65,1772.0,BWA +2023-10-18 12:38:00,38.615,38.615,38.615,38.615,235.0,BWA +2023-10-18 12:37:00,38.627,38.627,38.627,38.627,407.0,BWA +2023-10-18 12:36:00,38.63,38.63,38.63,38.63,138.0,BWA +2023-10-18 12:35:00,38.625,38.63,38.6,38.63,1381.0,BWA +2023-10-18 12:34:00,38.63,38.63,38.625,38.625,1128.0,BWA +2023-10-18 12:33:00,38.645,38.66,38.63,38.63,698.0,BWA +2023-10-18 12:32:00,38.66,38.66,38.66,38.66,364.0,BWA +2023-10-18 12:31:00,38.7,38.705,38.665,38.665,7274.0,BWA +2023-10-18 12:29:00,38.68,38.7,38.68,38.7,949.0,BWA +2023-10-18 12:28:00,38.68,38.68,38.665,38.67,1724.0,BWA +2023-10-18 12:27:00,38.7,38.71,38.69,38.71,876.0,BWA +2023-10-18 12:26:00,38.66,38.695,38.66,38.69,1956.0,BWA +2023-10-18 12:25:00,38.648,38.648,38.645,38.645,553.0,BWA +2023-10-18 12:24:00,38.67,38.67,38.65,38.65,234.0,BWA +2023-10-18 12:23:00,38.65,38.65,38.65,38.65,514.0,BWA +2023-10-18 12:22:00,38.66,38.66,38.64,38.64,697.0,BWA +2023-10-18 12:21:00,38.73,38.73,38.65,38.66,3456.0,BWA +2023-10-18 12:20:00,38.69,38.73,38.69,38.73,1715.0,BWA +2023-10-18 12:19:00,38.7,38.711,38.69,38.7,1859.0,BWA +2023-10-18 12:18:00,38.7,38.71,38.68,38.71,2049.0,BWA +2023-10-18 12:17:00,38.72,38.72,38.71,38.71,457.0,BWA +2023-10-18 12:16:00,38.72,38.72,38.71,38.71,860.0,BWA +2023-10-18 12:15:00,38.72,38.72,38.713,38.713,1598.0,BWA +2023-10-18 12:14:00,38.74,38.74,38.71,38.71,2049.0,BWA +2023-10-18 12:13:00,38.74,38.75,38.73,38.74,2686.0,BWA +2023-10-18 12:12:00,38.755,38.755,38.735,38.735,1353.0,BWA +2023-10-18 12:11:00,38.74,38.77,38.74,38.755,2247.0,BWA +2023-10-18 12:10:00,38.75,38.75,38.74,38.74,1356.0,BWA +2023-10-18 12:09:00,38.74,38.755,38.736,38.755,815.0,BWA +2023-10-18 12:08:00,38.77,38.77,38.74,38.74,386.0,BWA +2023-10-18 12:07:00,38.75,38.755,38.75,38.755,550.0,BWA +2023-10-18 12:06:00,38.7,38.74,38.7,38.73,2456.0,BWA +2023-10-18 12:05:00,38.815,38.815,38.725,38.725,2047.0,BWA +2023-10-18 12:04:00,38.765,38.82,38.765,38.82,1364.0,BWA +2023-10-18 12:03:00,38.75,38.75,38.75,38.75,416.0,BWA +2023-10-18 12:02:00,38.71,38.73,38.7,38.73,2173.0,BWA +2023-10-18 12:01:00,38.745,38.745,38.69,38.7,4480.0,BWA +2023-10-18 12:00:00,38.7,38.76,38.7,38.76,1356.0,BWA +2023-10-18 11:59:00,38.685,38.685,38.685,38.685,371.0,BWA +2023-10-18 11:58:00,38.675,38.7,38.64,38.69,3503.0,BWA +2023-10-18 11:57:00,38.705,38.705,38.68,38.68,692.0,BWA +2023-10-18 11:56:00,38.67,38.7,38.655,38.7,1630.0,BWA +2023-10-18 11:55:00,38.68,38.7,38.68,38.68,1236.0,BWA +2023-10-18 11:54:00,38.71,38.71,38.68,38.68,1326.0,BWA +2023-10-18 11:51:00,38.7,38.7,38.68,38.69,1207.0,BWA +2023-10-18 11:50:00,38.71,38.71,38.71,38.71,345.0,BWA +2023-10-18 11:49:00,38.74,38.74,38.73,38.735,756.0,BWA +2023-10-18 11:48:00,38.737,38.737,38.715,38.715,789.0,BWA +2023-10-18 11:47:00,38.76,38.77,38.735,38.735,1585.0,BWA +2023-10-18 11:46:00,38.78,38.79,38.78,38.79,747.0,BWA +2023-10-18 11:45:00,38.78,38.78,38.77,38.77,899.0,BWA +2023-10-18 11:44:00,38.75,38.78,38.75,38.78,769.0,BWA +2023-10-18 11:43:00,38.755,38.755,38.73,38.74,1871.0,BWA +2023-10-18 11:41:00,38.7,38.7,38.7,38.7,670.0,BWA +2023-10-18 11:40:00,38.7,38.71,38.7,38.7,1352.0,BWA +2023-10-18 11:39:00,38.755,38.755,38.71,38.71,1736.0,BWA +2023-10-18 11:38:00,38.75,38.76,38.75,38.76,696.0,BWA +2023-10-18 11:37:00,38.717,38.74,38.717,38.74,786.0,BWA +2023-10-18 11:36:00,38.73,38.73,38.73,38.73,123.0,BWA +2023-10-18 11:35:00,38.76,38.77,38.74,38.74,986.0,BWA +2023-10-18 11:34:00,38.78,38.78,38.765,38.775,972.0,BWA +2023-10-18 11:33:00,38.794,38.8,38.794,38.8,644.0,BWA +2023-10-18 11:32:00,38.8,38.8,38.8,38.8,313.0,BWA +2023-10-18 11:31:00,38.811,38.811,38.79,38.8,1646.0,BWA +2023-10-18 11:30:00,38.785,38.81,38.785,38.81,1017.0,BWA +2023-10-18 11:29:00,38.77,38.79,38.77,38.79,741.0,BWA +2023-10-18 11:28:00,38.79,38.79,38.77,38.78,2292.0,BWA +2023-10-18 11:27:00,38.8,38.84,38.8,38.81,2238.0,BWA +2023-10-18 11:26:00,38.78,38.805,38.78,38.78,1753.0,BWA +2023-10-18 11:25:00,38.75,38.76,38.75,38.76,1673.0,BWA +2023-10-18 11:24:00,38.73,38.735,38.73,38.735,289.0,BWA +2023-10-18 11:23:00,38.72,38.73,38.72,38.73,710.0,BWA +2023-10-18 11:22:00,38.71,38.72,38.71,38.72,692.0,BWA +2023-10-18 11:21:00,38.79,38.79,38.76,38.76,1618.0,BWA +2023-10-18 11:20:00,38.76,38.78,38.75,38.78,1965.0,BWA +2023-10-18 11:19:00,38.78,38.78,38.78,38.78,419.0,BWA +2023-10-18 11:18:00,38.77,38.79,38.77,38.79,1647.0,BWA +2023-10-18 11:17:00,38.71,38.75,38.71,38.75,1076.0,BWA +2023-10-18 11:16:00,38.75,38.75,38.72,38.72,2283.0,BWA +2023-10-18 11:15:00,38.71,38.74,38.71,38.74,1257.0,BWA +2023-10-18 11:14:00,38.683,38.683,38.683,38.683,433.0,BWA +2023-10-18 11:13:00,38.65,38.7,38.65,38.7,3414.0,BWA +2023-10-18 11:12:00,38.6,38.63,38.59,38.63,3217.0,BWA +2023-10-18 11:11:00,38.66,38.685,38.62,38.63,5816.0,BWA +2023-10-18 11:10:00,38.72,38.72,38.7,38.7,2853.0,BWA +2023-10-18 11:09:00,38.73,38.73,38.72,38.72,474.0,BWA +2023-10-18 11:08:00,38.745,38.75,38.745,38.75,402.0,BWA +2023-10-18 11:07:00,38.752,38.752,38.74,38.74,874.0,BWA +2023-10-18 11:06:00,38.77,38.77,38.76,38.76,558.0,BWA +2023-10-18 11:05:00,38.78,38.81,38.77,38.81,2210.0,BWA +2023-10-18 11:04:00,38.8,38.8,38.79,38.79,1673.0,BWA +2023-10-18 11:03:00,38.78,38.78,38.76,38.76,799.0,BWA +2023-10-18 11:02:00,38.731,38.74,38.731,38.74,626.0,BWA +2023-10-18 11:01:00,38.72,38.74,38.711,38.74,1695.0,BWA +2023-10-18 11:00:00,38.72,38.72,38.7,38.72,1762.0,BWA +2023-10-18 10:59:00,38.71,38.72,38.71,38.72,1175.0,BWA +2023-10-18 10:58:00,38.7,38.7,38.7,38.7,813.0,BWA +2023-10-18 10:57:00,38.69,38.69,38.69,38.69,911.0,BWA +2023-10-18 10:56:00,38.6,38.63,38.6,38.63,1434.0,BWA +2023-10-18 10:55:00,38.59,38.625,38.59,38.625,2812.0,BWA +2023-10-18 10:54:00,38.63,38.64,38.59,38.6,3940.0,BWA +2023-10-18 10:53:00,38.61,38.625,38.61,38.62,2631.0,BWA +2023-10-18 10:52:00,38.66,38.66,38.66,38.66,289.0,BWA +2023-10-18 10:51:00,38.69,38.69,38.64,38.64,1847.0,BWA +2023-10-18 10:50:00,38.66,38.69,38.66,38.69,1950.0,BWA +2023-10-18 10:49:00,38.71,38.71,38.68,38.68,858.0,BWA +2023-10-18 10:48:00,38.71,38.72,38.69,38.72,3257.0,BWA +2023-10-18 10:47:00,38.71,38.73,38.71,38.73,1577.0,BWA +2023-10-18 10:46:00,38.75,38.75,38.73,38.73,712.0,BWA +2023-10-18 10:45:00,38.75,38.77,38.75,38.75,2824.0,BWA +2023-10-18 10:44:00,38.72,38.75,38.72,38.75,1470.0,BWA +2023-10-18 10:43:00,38.75,38.77,38.71,38.71,3635.0,BWA +2023-10-18 10:42:00,38.722,38.75,38.722,38.75,1095.0,BWA +2023-10-18 10:41:00,38.758,38.758,38.75,38.75,480.0,BWA +2023-10-18 10:40:00,38.765,38.765,38.74,38.765,3725.0,BWA +2023-10-18 10:39:00,38.77,38.77,38.77,38.77,278.0,BWA +2023-10-18 10:38:00,38.74,38.76,38.73,38.76,2593.0,BWA +2023-10-18 10:37:00,38.76,38.76,38.74,38.74,862.0,BWA +2023-10-18 10:36:00,38.76,38.78,38.76,38.78,581.0,BWA +2023-10-18 10:35:00,38.8,38.8,38.78,38.78,839.0,BWA +2023-10-18 10:34:00,38.84,38.84,38.82,38.83,1944.0,BWA +2023-10-18 10:33:00,38.92,38.92,38.84,38.84,2166.0,BWA +2023-10-18 10:32:00,38.92,38.93,38.91,38.91,4722.0,BWA +2023-10-18 10:31:00,38.9,38.9,38.88,38.88,921.0,BWA +2023-10-18 10:30:00,38.87,38.89,38.855,38.89,2061.0,BWA +2023-10-18 10:29:00,38.965,38.965,38.87,38.87,3207.0,BWA +2023-10-18 10:28:00,38.93,38.965,38.92,38.965,1554.0,BWA +2023-10-18 10:27:00,38.94,38.97,38.94,38.97,323.0,BWA +2023-10-18 10:26:00,38.94,38.97,38.93,38.94,1355.0,BWA +2023-10-18 10:25:00,39.015,39.015,38.96,38.97,3080.0,BWA +2023-10-18 10:24:00,39.02,39.02,39.02,39.02,975.0,BWA +2023-10-18 10:22:00,39.0,39.02,38.98,39.02,2686.0,BWA +2023-10-18 10:21:00,38.98,39.0,38.97,39.0,3002.0,BWA +2023-10-18 10:20:00,38.95,38.99,38.94,38.97,1752.0,BWA +2023-10-18 10:19:00,38.85,38.94,38.85,38.94,3428.0,BWA +2023-10-18 10:18:00,38.82,38.85,38.8,38.835,4156.0,BWA +2023-10-18 10:17:00,38.83,38.85,38.825,38.825,1216.0,BWA +2023-10-18 10:16:00,38.76,38.81,38.76,38.81,1579.0,BWA +2023-10-18 10:15:00,38.8,38.8,38.79,38.79,658.0,BWA +2023-10-18 10:14:00,38.82,38.82,38.82,38.82,1005.0,BWA +2023-10-18 10:13:00,38.81,38.85,38.81,38.82,1471.0,BWA +2023-10-18 10:12:00,38.85,38.85,38.82,38.82,3220.0,BWA +2023-10-18 10:11:00,38.85,38.86,38.85,38.86,1825.0,BWA +2023-10-18 10:10:00,38.8,38.82,38.8,38.82,1150.0,BWA +2023-10-18 10:09:00,38.88,38.88,38.82,38.84,2108.0,BWA +2023-10-18 10:08:00,38.83,38.87,38.815,38.87,2476.0,BWA +2023-10-18 10:07:00,38.81,38.87,38.81,38.86,2967.0,BWA +2023-10-18 10:06:00,38.8,38.812,38.8,38.81,4642.0,BWA +2023-10-18 10:05:00,38.8,38.805,38.79,38.79,1751.0,BWA +2023-10-18 10:04:00,38.79,38.8,38.78,38.78,3195.0,BWA +2023-10-18 10:03:00,38.73,38.75,38.73,38.75,979.0,BWA +2023-10-18 10:02:00,38.76,38.76,38.74,38.74,1350.0,BWA +2023-10-18 10:01:00,38.775,38.775,38.72,38.75,4872.0,BWA +2023-10-18 10:00:00,38.78,38.78,38.75,38.75,2283.0,BWA +2023-10-18 09:59:00,38.75,38.75,38.75,38.75,375.0,BWA +2023-10-18 09:58:00,38.81,38.825,38.75,38.75,1079.0,BWA +2023-10-18 09:57:00,38.78,38.83,38.77,38.8,15435.0,BWA +2023-10-18 09:56:00,38.83,38.83,38.769,38.769,1244.0,BWA +2023-10-18 09:55:00,38.8,38.83,38.8,38.81,1064.0,BWA +2023-10-18 09:54:00,38.8,38.8,38.8,38.8,525.0,BWA +2023-10-18 09:53:00,38.77,38.79,38.77,38.79,1574.0,BWA +2023-10-18 09:52:00,38.81,38.81,38.77,38.79,857.0,BWA +2023-10-18 09:51:00,38.8,38.8,38.8,38.8,518.0,BWA +2023-10-18 09:50:00,38.85,38.85,38.77,38.77,1501.0,BWA +2023-10-18 09:49:00,38.81,38.835,38.81,38.835,1615.0,BWA +2023-10-18 09:48:00,38.81,38.84,38.79,38.84,4929.0,BWA +2023-10-18 09:47:00,38.71,38.825,38.71,38.825,3245.0,BWA +2023-10-18 09:46:00,38.53,38.74,38.53,38.71,16537.0,BWA +2023-10-18 09:45:00,38.595,38.6,38.56,38.6,1221.0,BWA +2023-10-18 09:44:00,38.56,38.59,38.55,38.57,1853.0,BWA +2023-10-18 09:43:00,38.63,38.64,38.61,38.63,1350.0,BWA +2023-10-18 09:42:00,38.79,38.79,38.69,38.69,4751.0,BWA +2023-10-18 09:41:00,38.71,38.77,38.68,38.76,1659.0,BWA +2023-10-18 09:40:00,38.81,38.83,38.76,38.76,1881.0,BWA +2023-10-18 09:39:00,38.82,38.865,38.79,38.865,2814.0,BWA +2023-10-18 09:38:00,38.72,38.74,38.72,38.74,4208.0,BWA +2023-10-18 09:37:00,38.855,38.915,38.82,38.82,2094.0,BWA +2023-10-18 09:36:00,38.8,38.895,38.76,38.85,1990.0,BWA +2023-10-18 09:35:00,38.862,38.862,38.8,38.8,587.0,BWA +2023-10-18 09:34:00,38.98,38.99,38.89,38.89,2054.0,BWA +2023-10-18 09:33:00,38.9,38.94,38.88,38.94,1011.0,BWA +2023-10-18 09:32:00,38.97,39.03,38.96,39.03,1025.0,BWA +2023-10-18 09:31:00,38.92,38.99,38.9,38.99,1216.0,BWA +2023-10-18 09:30:00,39.07,39.45,38.97,38.97,20926.0,BWA +2023-10-18 08:53:00,39.35,39.35,39.35,39.35,2.0,BWA +2023-10-18 08:44:00,39.25,39.25,39.25,39.25,2.0,BWA +2023-10-18 08:33:00,39.47,39.47,39.47,39.47,100.0,BWA +2023-10-18 08:09:00,39.47,39.47,39.47,39.47,1.0,BWA +2023-10-18 08:02:00,39.35,39.46,39.35,39.46,2.0,BWA +2023-10-17 19:00:00,39.47,39.47,39.47,39.47,217457.0,BWA +2023-10-17 18:30:00,39.47,39.47,39.47,39.47,217457.0,BWA +2023-10-17 17:04:00,39.79,39.79,39.79,39.79,5.0,BWA +2023-10-17 16:20:00,39.47,39.47,39.47,39.47,177.0,BWA +2023-10-17 16:16:00,39.47,39.47,39.47,39.47,7.0,BWA +2023-10-17 16:10:00,39.47,39.47,39.47,39.47,217457.0,BWA +2023-10-17 16:04:00,39.05,39.47,39.05,39.47,211.0,BWA +2023-10-17 16:03:00,39.469,39.469,39.469,39.469,5424.0,BWA +2023-10-17 16:02:00,39.47,39.47,39.47,39.47,2330.0,BWA +2023-10-17 16:01:00,39.47,39.47,39.47,39.47,1543.0,BWA +2023-10-17 16:00:00,39.48,39.48,39.47,39.47,508824.0,BWA +2023-10-17 15:59:00,39.48,39.49,39.46,39.48,59376.0,BWA +2023-10-17 15:58:00,39.47,39.48,39.46,39.47,35785.0,BWA +2023-10-17 15:57:00,39.505,39.505,39.46,39.47,30710.0,BWA +2023-10-17 15:56:00,39.53,39.54,39.49,39.5,48265.0,BWA +2023-10-17 15:55:00,39.555,39.555,39.53,39.53,13549.0,BWA +2023-10-17 15:54:00,39.55,39.57,39.54,39.555,19002.0,BWA +2023-10-17 15:53:00,39.535,39.555,39.53,39.555,10056.0,BWA +2023-10-17 15:52:00,39.51,39.545,39.51,39.53,8758.0,BWA +2023-10-17 15:51:00,39.525,39.545,39.515,39.52,12571.0,BWA +2023-10-17 15:50:00,39.56,39.56,39.515,39.53,22965.0,BWA +2023-10-17 15:49:00,39.55,39.57,39.55,39.56,5727.0,BWA +2023-10-17 15:48:00,39.57,39.57,39.545,39.55,8284.0,BWA +2023-10-17 15:47:00,39.595,39.6,39.57,39.57,5629.0,BWA +2023-10-17 15:46:00,39.585,39.6,39.58,39.595,6840.0,BWA +2023-10-17 15:45:00,39.645,39.65,39.58,39.585,7723.0,BWA +2023-10-17 15:44:00,39.665,39.665,39.64,39.645,8681.0,BWA +2023-10-17 15:43:00,39.64,39.665,39.64,39.665,6593.0,BWA +2023-10-17 15:42:00,39.635,39.65,39.635,39.64,2629.0,BWA +2023-10-17 15:41:00,39.635,39.645,39.635,39.64,2344.0,BWA +2023-10-17 15:40:00,39.625,39.64,39.62,39.64,10422.0,BWA +2023-10-17 15:39:00,39.63,39.63,39.625,39.625,1753.0,BWA +2023-10-17 15:38:00,39.63,39.64,39.63,39.64,2334.0,BWA +2023-10-17 15:37:00,39.68,39.68,39.63,39.64,5104.0,BWA +2023-10-17 15:36:00,39.67,39.68,39.66,39.68,965.0,BWA +2023-10-17 15:35:00,39.615,39.67,39.61,39.67,8280.0,BWA +2023-10-17 15:34:00,39.625,39.635,39.61,39.615,10473.0,BWA +2023-10-17 15:33:00,39.645,39.645,39.62,39.625,3401.0,BWA +2023-10-17 15:32:00,39.635,39.65,39.635,39.647,3186.0,BWA +2023-10-17 15:31:00,39.64,39.64,39.615,39.625,2439.0,BWA +2023-10-17 15:30:00,39.64,39.665,39.635,39.64,5413.0,BWA +2023-10-17 15:29:00,39.635,39.64,39.63,39.63,2477.0,BWA +2023-10-17 15:28:00,39.64,39.65,39.63,39.635,3137.0,BWA +2023-10-17 15:26:00,39.65,39.66,39.64,39.65,2451.0,BWA +2023-10-17 15:25:00,39.64,39.66,39.64,39.655,2309.0,BWA +2023-10-17 15:24:00,39.665,39.67,39.64,39.64,3205.0,BWA +2023-10-17 15:23:00,39.69,39.69,39.655,39.66,2404.0,BWA +2023-10-17 15:22:00,39.67,39.675,39.67,39.67,956.0,BWA +2023-10-17 15:21:00,39.7,39.7,39.675,39.68,4987.0,BWA +2023-10-17 15:20:00,39.69,39.7,39.68,39.69,4599.0,BWA +2023-10-17 15:19:00,39.68,39.68,39.67,39.68,1607.0,BWA +2023-10-17 15:18:00,39.71,39.72,39.685,39.685,3016.0,BWA +2023-10-17 15:17:00,39.73,39.73,39.7,39.7,4354.0,BWA +2023-10-17 15:16:00,39.725,39.735,39.7,39.73,5334.0,BWA +2023-10-17 15:15:00,39.705,39.73,39.705,39.725,1031.0,BWA +2023-10-17 15:14:00,39.705,39.715,39.705,39.715,3706.0,BWA +2023-10-17 15:13:00,39.705,39.71,39.7,39.705,1574.0,BWA +2023-10-17 15:12:00,39.7,39.72,39.7,39.7,4168.0,BWA +2023-10-17 15:11:00,39.72,39.72,39.695,39.7,2854.0,BWA +2023-10-17 15:10:00,39.7,39.73,39.7,39.73,3224.0,BWA +2023-10-17 15:09:00,39.71,39.725,39.705,39.705,3187.0,BWA +2023-10-17 15:08:00,39.69,39.718,39.69,39.71,2530.0,BWA +2023-10-17 15:07:00,39.68,39.7,39.68,39.7,1457.0,BWA +2023-10-17 15:06:00,39.66,39.68,39.66,39.68,2095.0,BWA +2023-10-17 15:05:00,39.67,39.67,39.64,39.65,2263.0,BWA +2023-10-17 15:04:00,39.65,39.67,39.65,39.67,2843.0,BWA +2023-10-17 15:03:00,39.651,39.659,39.64,39.64,1045.0,BWA +2023-10-17 15:02:00,39.64,39.66,39.64,39.66,4255.0,BWA +2023-10-17 15:01:00,39.656,39.656,39.65,39.65,1915.0,BWA +2023-10-17 15:00:00,39.645,39.655,39.645,39.655,934.0,BWA +2023-10-17 14:59:00,39.65,39.67,39.641,39.67,1584.0,BWA +2023-10-17 14:58:00,39.67,39.67,39.65,39.66,1276.0,BWA +2023-10-17 14:57:00,39.68,39.685,39.66,39.66,2386.0,BWA +2023-10-17 14:56:00,39.69,39.69,39.68,39.68,998.0,BWA +2023-10-17 14:55:00,39.62,39.66,39.62,39.66,3106.0,BWA +2023-10-17 14:54:00,39.76,39.76,39.642,39.642,4488.0,BWA +2023-10-17 14:53:00,39.772,39.772,39.77,39.77,748.0,BWA +2023-10-17 14:52:00,39.77,39.77,39.762,39.77,830.0,BWA +2023-10-17 14:51:00,39.77,39.77,39.755,39.76,1915.0,BWA +2023-10-17 14:50:00,39.79,39.79,39.765,39.77,1941.0,BWA +2023-10-17 14:49:00,39.78,39.8,39.78,39.8,1776.0,BWA +2023-10-17 14:48:00,39.8,39.8,39.78,39.78,2568.0,BWA +2023-10-17 14:47:00,39.8,39.81,39.8,39.8,2708.0,BWA +2023-10-17 14:46:00,39.79,39.8,39.78,39.795,2640.0,BWA +2023-10-17 14:45:00,39.85,39.855,39.81,39.83,8371.0,BWA +2023-10-17 14:44:00,39.855,39.86,39.855,39.86,1316.0,BWA +2023-10-17 14:43:00,39.85,39.86,39.85,39.855,1207.0,BWA +2023-10-17 14:42:00,39.84,39.87,39.84,39.87,2596.0,BWA +2023-10-17 14:41:00,39.83,39.83,39.83,39.83,513.0,BWA +2023-10-17 14:40:00,39.795,39.84,39.795,39.835,2494.0,BWA +2023-10-17 14:39:00,39.8,39.801,39.79,39.791,1694.0,BWA +2023-10-17 14:38:00,39.725,39.78,39.725,39.77,6046.0,BWA +2023-10-17 14:37:00,39.7,39.73,39.7,39.725,2060.0,BWA +2023-10-17 14:36:00,39.714,39.714,39.7,39.705,2111.0,BWA +2023-10-17 14:35:00,39.73,39.74,39.72,39.73,1953.0,BWA +2023-10-17 14:34:00,39.73,39.732,39.73,39.73,1143.0,BWA +2023-10-17 14:33:00,39.74,39.743,39.74,39.743,705.0,BWA +2023-10-17 14:32:00,39.73,39.73,39.705,39.72,2839.0,BWA +2023-10-17 14:31:00,39.74,39.74,39.73,39.74,2121.0,BWA +2023-10-17 14:29:00,39.7,39.73,39.7,39.73,2467.0,BWA +2023-10-17 14:28:00,39.71,39.715,39.687,39.692,2612.0,BWA +2023-10-17 14:27:00,39.68,39.7,39.68,39.695,3079.0,BWA +2023-10-17 14:26:00,39.68,39.688,39.68,39.688,716.0,BWA +2023-10-17 14:25:00,39.66,39.67,39.66,39.67,1538.0,BWA +2023-10-17 14:24:00,39.67,39.68,39.65,39.66,3553.0,BWA +2023-10-17 14:23:00,39.72,39.72,39.67,39.67,1628.0,BWA +2023-10-17 14:22:00,39.75,39.75,39.72,39.72,1768.0,BWA +2023-10-17 14:21:00,39.75,39.75,39.75,39.75,529.0,BWA +2023-10-17 14:20:00,39.725,39.75,39.725,39.75,1180.0,BWA +2023-10-17 14:19:00,39.73,39.74,39.72,39.73,2418.0,BWA +2023-10-17 14:18:00,39.732,39.75,39.732,39.75,1474.0,BWA +2023-10-17 14:17:00,39.76,39.76,39.73,39.74,3852.0,BWA +2023-10-17 14:16:00,39.76,39.77,39.759,39.77,1301.0,BWA +2023-10-17 14:15:00,39.72,39.75,39.72,39.75,4465.0,BWA +2023-10-17 14:14:00,39.7,39.72,39.7,39.72,2053.0,BWA +2023-10-17 14:13:00,39.7,39.71,39.683,39.71,2317.0,BWA +2023-10-17 14:12:00,39.73,39.73,39.71,39.71,1127.0,BWA +2023-10-17 14:11:00,39.675,39.71,39.675,39.71,1342.0,BWA +2023-10-17 14:10:00,39.73,39.73,39.662,39.675,2206.0,BWA +2023-10-17 14:09:00,39.68,39.73,39.68,39.73,3136.0,BWA +2023-10-17 14:08:00,39.675,39.675,39.665,39.67,2080.0,BWA +2023-10-17 14:07:00,39.72,39.72,39.67,39.68,1855.0,BWA +2023-10-17 14:06:00,39.72,39.72,39.72,39.72,865.0,BWA +2023-10-17 14:05:00,39.75,39.755,39.73,39.74,2099.0,BWA +2023-10-17 14:04:00,39.805,39.805,39.78,39.78,1621.0,BWA +2023-10-17 14:03:00,39.81,39.82,39.81,39.82,672.0,BWA +2023-10-17 14:02:00,39.82,39.82,39.79,39.79,59399.0,BWA +2023-10-17 14:01:00,39.83,39.84,39.82,39.82,2265.0,BWA +2023-10-17 14:00:00,39.82,39.85,39.82,39.84,3414.0,BWA +2023-10-17 13:59:00,39.82,39.82,39.82,39.82,320.0,BWA +2023-10-17 13:58:00,39.81,39.81,39.8,39.8,435.0,BWA +2023-10-17 13:57:00,39.81,39.83,39.805,39.81,2312.0,BWA +2023-10-17 13:56:00,39.8,39.8,39.79,39.795,487.0,BWA +2023-10-17 13:55:00,39.82,39.82,39.8,39.8,1319.0,BWA +2023-10-17 13:54:00,39.782,39.83,39.782,39.83,1652.0,BWA +2023-10-17 13:53:00,39.85,39.86,39.8,39.805,2585.0,BWA +2023-10-17 13:52:00,39.88,39.88,39.84,39.84,1550.0,BWA +2023-10-17 13:51:00,39.89,39.9,39.881,39.895,1670.0,BWA +2023-10-17 13:50:00,39.88,39.89,39.88,39.89,1850.0,BWA +2023-10-17 13:49:00,39.865,39.87,39.865,39.87,625.0,BWA +2023-10-17 13:48:00,39.88,39.885,39.87,39.87,4711.0,BWA +2023-10-17 13:47:00,39.871,39.875,39.87,39.875,2753.0,BWA +2023-10-17 13:46:00,39.92,39.92,39.89,39.89,1502.0,BWA +2023-10-17 13:45:00,39.93,39.93,39.915,39.92,3559.0,BWA +2023-10-17 13:44:00,39.915,39.93,39.915,39.93,1549.0,BWA +2023-10-17 13:43:00,39.91,39.91,39.89,39.9,2965.0,BWA +2023-10-17 13:42:00,39.92,39.92,39.92,39.92,1499.0,BWA +2023-10-17 13:41:00,39.94,39.94,39.93,39.94,994.0,BWA +2023-10-17 13:40:00,39.915,39.93,39.915,39.93,1281.0,BWA +2023-10-17 13:39:00,39.89,39.91,39.89,39.91,1507.0,BWA +2023-10-17 13:37:00,39.875,39.905,39.875,39.905,871.0,BWA +2023-10-17 13:36:00,39.91,39.91,39.885,39.885,2316.0,BWA +2023-10-17 13:35:00,39.91,39.93,39.91,39.925,1357.0,BWA +2023-10-17 13:34:00,39.855,39.89,39.855,39.89,1217.0,BWA +2023-10-17 13:33:00,39.855,39.855,39.855,39.855,312.0,BWA +2023-10-17 13:32:00,39.86,39.86,39.842,39.85,2451.0,BWA +2023-10-17 13:31:00,39.93,39.93,39.89,39.89,3315.0,BWA +2023-10-17 13:30:00,39.93,39.95,39.93,39.93,3420.0,BWA +2023-10-17 13:29:00,39.91,39.92,39.91,39.92,1099.0,BWA +2023-10-17 13:28:00,39.88,39.92,39.88,39.91,2554.0,BWA +2023-10-17 13:27:00,39.86,39.88,39.86,39.88,1359.0,BWA +2023-10-17 13:26:00,39.85,39.85,39.85,39.85,610.0,BWA +2023-10-17 13:25:00,39.851,39.87,39.851,39.86,2239.0,BWA +2023-10-17 13:24:00,39.85,39.86,39.85,39.86,1173.0,BWA +2023-10-17 13:23:00,39.86,39.86,39.86,39.86,1157.0,BWA +2023-10-17 13:22:00,39.86,39.87,39.85,39.85,2254.0,BWA +2023-10-17 13:21:00,39.86,39.86,39.84,39.85,2469.0,BWA +2023-10-17 13:20:00,39.85,39.87,39.85,39.86,2323.0,BWA +2023-10-17 13:19:00,39.84,39.86,39.84,39.85,459.0,BWA +2023-10-17 13:18:00,39.83,39.85,39.82,39.85,3312.0,BWA +2023-10-17 13:17:00,39.845,39.845,39.845,39.845,680.0,BWA +2023-10-17 13:16:00,39.83,39.83,39.81,39.83,2006.0,BWA +2023-10-17 13:15:00,39.77,39.83,39.76,39.83,6259.0,BWA +2023-10-17 13:14:00,39.77,39.78,39.76,39.76,1191.0,BWA +2023-10-17 13:13:00,39.775,39.775,39.768,39.768,453.0,BWA +2023-10-17 13:12:00,39.762,39.762,39.762,39.762,256.0,BWA +2023-10-17 13:11:00,39.77,39.77,39.77,39.77,188.0,BWA +2023-10-17 13:10:00,39.77,39.77,39.77,39.77,220.0,BWA +2023-10-17 13:09:00,39.715,39.76,39.715,39.76,2386.0,BWA +2023-10-17 13:08:00,39.73,39.73,39.71,39.72,2649.0,BWA +2023-10-17 13:07:00,39.71,39.73,39.71,39.73,1302.0,BWA +2023-10-17 13:06:00,39.72,39.72,39.71,39.71,965.0,BWA +2023-10-17 13:05:00,39.703,39.73,39.703,39.73,1024.0,BWA +2023-10-17 13:04:00,39.72,39.72,39.72,39.72,1464.0,BWA +2023-10-17 13:03:00,39.72,39.72,39.72,39.72,337.0,BWA +2023-10-17 13:02:00,39.72,39.72,39.72,39.72,496.0,BWA +2023-10-17 13:01:00,39.7,39.71,39.69,39.71,1615.0,BWA +2023-10-17 13:00:00,39.681,39.69,39.68,39.69,1480.0,BWA +2023-10-17 12:59:00,39.69,39.71,39.69,39.71,1932.0,BWA +2023-10-17 12:58:00,39.7,39.7,39.7,39.7,179.0,BWA +2023-10-17 12:57:00,39.77,39.77,39.72,39.72,3482.0,BWA +2023-10-17 12:56:00,39.785,39.785,39.77,39.77,2541.0,BWA +2023-10-17 12:55:00,39.81,39.81,39.79,39.8,2280.0,BWA +2023-10-17 12:54:00,39.81,39.815,39.81,39.81,539.0,BWA +2023-10-17 12:53:00,39.83,39.83,39.81,39.81,1813.0,BWA +2023-10-17 12:52:00,39.785,39.82,39.77,39.81,2668.0,BWA +2023-10-17 12:51:00,39.79,39.79,39.78,39.78,215.0,BWA +2023-10-17 12:50:00,39.815,39.82,39.792,39.792,2285.0,BWA +2023-10-17 12:49:00,39.83,39.84,39.83,39.84,1275.0,BWA +2023-10-17 12:48:00,39.805,39.82,39.805,39.82,463.0,BWA +2023-10-17 12:47:00,39.82,39.82,39.8,39.8,2838.0,BWA +2023-10-17 12:46:00,39.83,39.83,39.83,39.83,597.0,BWA +2023-10-17 12:45:00,39.815,39.85,39.8,39.84,2796.0,BWA +2023-10-17 12:44:00,39.815,39.815,39.803,39.803,686.0,BWA +2023-10-17 12:43:00,39.81,39.81,39.81,39.81,548.0,BWA +2023-10-17 12:42:00,39.795,39.84,39.795,39.83,1855.0,BWA +2023-10-17 12:40:00,39.825,39.825,39.798,39.798,661.0,BWA +2023-10-17 12:39:00,39.82,39.83,39.811,39.83,2038.0,BWA +2023-10-17 12:38:00,39.84,39.84,39.84,39.84,442.0,BWA +2023-10-17 12:37:00,39.83,39.84,39.83,39.84,509.0,BWA +2023-10-17 12:36:00,39.83,39.84,39.815,39.815,1312.0,BWA +2023-10-17 12:35:00,39.805,39.83,39.805,39.805,2175.0,BWA +2023-10-17 12:34:00,39.82,39.82,39.8,39.82,949.0,BWA +2023-10-17 12:33:00,39.82,39.82,39.82,39.82,244.0,BWA +2023-10-17 12:32:00,39.83,39.85,39.83,39.85,1746.0,BWA +2023-10-17 12:31:00,39.88,39.88,39.79,39.79,1967.0,BWA +2023-10-17 12:30:00,39.895,39.895,39.895,39.895,704.0,BWA +2023-10-17 12:29:00,39.895,39.895,39.88,39.895,551.0,BWA +2023-10-17 12:28:00,39.88,39.91,39.88,39.885,1662.0,BWA +2023-10-17 12:27:00,39.875,39.88,39.875,39.88,1031.0,BWA +2023-10-17 12:26:00,39.86,39.89,39.86,39.864,2872.0,BWA +2023-10-17 12:25:00,39.87,39.88,39.86,39.86,4477.0,BWA +2023-10-17 12:24:00,39.88,39.88,39.865,39.865,909.0,BWA +2023-10-17 12:23:00,39.855,39.88,39.85,39.88,1313.0,BWA +2023-10-17 12:22:00,39.85,39.87,39.85,39.86,1652.0,BWA +2023-10-17 12:21:00,39.82,39.84,39.82,39.83,1567.0,BWA +2023-10-17 12:20:00,39.81,39.825,39.81,39.82,3860.0,BWA +2023-10-17 12:19:00,39.79,39.805,39.79,39.805,1787.0,BWA +2023-10-17 12:18:00,39.8,39.8,39.792,39.792,857.0,BWA +2023-10-17 12:17:00,39.805,39.82,39.805,39.82,1273.0,BWA +2023-10-17 12:16:00,39.823,39.823,39.8,39.8,1435.0,BWA +2023-10-17 12:15:00,39.84,39.86,39.81,39.83,3050.0,BWA +2023-10-17 12:14:00,39.91,39.91,39.79,39.81,6978.0,BWA +2023-10-17 12:13:00,39.91,39.93,39.91,39.93,1542.0,BWA +2023-10-17 12:12:00,39.9,39.915,39.89,39.915,4067.0,BWA +2023-10-17 12:11:00,39.89,39.89,39.87,39.89,1986.0,BWA +2023-10-17 12:10:00,39.91,39.91,39.9,39.9,1758.0,BWA +2023-10-17 12:09:00,39.9,39.92,39.9,39.91,3789.0,BWA +2023-10-17 12:08:00,39.9,39.91,39.9,39.91,1319.0,BWA +2023-10-17 12:07:00,39.89,39.905,39.89,39.905,1240.0,BWA +2023-10-17 12:06:00,39.87,39.89,39.86,39.88,4107.0,BWA +2023-10-17 12:05:00,39.88,39.88,39.87,39.87,657.0,BWA +2023-10-17 12:04:00,39.88,39.898,39.87,39.88,3729.0,BWA +2023-10-17 12:03:00,39.94,39.94,39.91,39.91,1236.0,BWA +2023-10-17 12:02:00,39.93,39.96,39.93,39.96,2230.0,BWA +2023-10-17 12:01:00,39.95,39.96,39.92,39.93,1709.0,BWA +2023-10-17 12:00:00,39.93,39.935,39.93,39.935,597.0,BWA +2023-10-17 11:59:00,39.955,39.97,39.93,39.93,3931.0,BWA +2023-10-17 11:58:00,39.95,39.95,39.945,39.945,548.0,BWA +2023-10-17 11:57:00,39.94,39.96,39.93,39.945,2257.0,BWA +2023-10-17 11:56:00,39.945,39.945,39.945,39.945,253.0,BWA +2023-10-17 11:55:00,39.95,39.95,39.94,39.94,1076.0,BWA +2023-10-17 11:54:00,39.93,39.97,39.93,39.95,2116.0,BWA +2023-10-17 11:53:00,39.93,39.94,39.93,39.93,1759.0,BWA +2023-10-17 11:52:00,39.97,39.97,39.94,39.94,1598.0,BWA +2023-10-17 11:51:00,39.955,39.97,39.955,39.97,1084.0,BWA +2023-10-17 11:50:00,39.96,39.97,39.955,39.955,1368.0,BWA +2023-10-17 11:49:00,39.925,39.95,39.925,39.95,2232.0,BWA +2023-10-17 11:48:00,39.92,39.925,39.92,39.925,598.0,BWA +2023-10-17 11:47:00,39.96,39.96,39.93,39.93,1393.0,BWA +2023-10-17 11:46:00,39.945,39.945,39.945,39.945,790.0,BWA +2023-10-17 11:45:00,39.95,39.96,39.94,39.945,1810.0,BWA +2023-10-17 11:44:00,39.93,39.95,39.93,39.95,1019.0,BWA +2023-10-17 11:43:00,39.925,39.925,39.925,39.925,547.0,BWA +2023-10-17 11:42:00,39.931,39.95,39.9,39.93,2927.0,BWA +2023-10-17 11:41:00,39.89,39.94,39.89,39.925,2922.0,BWA +2023-10-17 11:40:00,39.9,39.9,39.87,39.88,1650.0,BWA +2023-10-17 11:39:00,39.885,39.885,39.885,39.885,640.0,BWA +2023-10-17 11:38:00,39.88,39.885,39.87,39.885,902.0,BWA +2023-10-17 11:37:00,39.87,39.89,39.87,39.89,893.0,BWA +2023-10-17 11:36:00,39.875,39.875,39.86,39.86,699.0,BWA +2023-10-17 11:35:00,39.795,39.85,39.79,39.85,2466.0,BWA +2023-10-17 11:34:00,39.8,39.8,39.795,39.795,493.0,BWA +2023-10-17 11:33:00,39.79,39.8,39.79,39.8,781.0,BWA +2023-10-17 11:32:00,39.78,39.795,39.78,39.78,2432.0,BWA +2023-10-17 11:31:00,39.76,39.76,39.76,39.76,353.0,BWA +2023-10-17 11:30:00,39.76,39.76,39.76,39.76,788.0,BWA +2023-10-17 11:29:00,39.77,39.77,39.74,39.74,1406.0,BWA +2023-10-17 11:28:00,39.78,39.78,39.78,39.78,354.0,BWA +2023-10-17 11:27:00,39.77,39.78,39.75,39.77,2317.0,BWA +2023-10-17 11:26:00,39.725,39.76,39.72,39.755,3857.0,BWA +2023-10-17 11:25:00,39.79,39.79,39.74,39.74,1706.0,BWA +2023-10-17 11:24:00,39.79,39.8,39.782,39.8,1075.0,BWA +2023-10-17 11:23:00,39.81,39.81,39.77,39.785,1179.0,BWA +2023-10-17 11:22:00,39.82,39.82,39.81,39.81,1151.0,BWA +2023-10-17 11:21:00,39.825,39.825,39.81,39.81,1051.0,BWA +2023-10-17 11:20:00,39.83,39.83,39.81,39.825,1481.0,BWA +2023-10-17 11:19:00,39.825,39.85,39.81,39.85,2140.0,BWA +2023-10-17 11:18:00,39.81,39.825,39.805,39.825,1071.0,BWA +2023-10-17 11:17:00,39.78,39.83,39.78,39.825,2000.0,BWA +2023-10-17 11:16:00,39.77,39.77,39.737,39.74,1864.0,BWA +2023-10-17 11:15:00,39.777,39.8,39.775,39.79,3204.0,BWA +2023-10-17 11:14:00,39.79,39.811,39.77,39.775,4452.0,BWA +2023-10-17 11:13:00,39.78,39.78,39.775,39.775,553.0,BWA +2023-10-17 11:12:00,39.77,39.77,39.77,39.77,215.0,BWA +2023-10-17 11:11:00,39.77,39.77,39.75,39.76,1084.0,BWA +2023-10-17 11:10:00,39.75,39.79,39.75,39.785,1826.0,BWA +2023-10-17 11:09:00,39.742,39.76,39.74,39.74,1691.0,BWA +2023-10-17 11:08:00,39.755,39.755,39.749,39.749,312.0,BWA +2023-10-17 11:07:00,39.725,39.75,39.72,39.75,1085.0,BWA +2023-10-17 11:06:00,39.77,39.77,39.71,39.725,2225.0,BWA +2023-10-17 11:05:00,39.75,39.78,39.75,39.78,1499.0,BWA +2023-10-17 11:04:00,39.72,39.74,39.72,39.73,2463.0,BWA +2023-10-17 11:03:00,39.69,39.72,39.69,39.715,1234.0,BWA +2023-10-17 11:02:00,39.71,39.71,39.69,39.69,1177.0,BWA +2023-10-17 11:01:00,39.71,39.72,39.7,39.715,1508.0,BWA +2023-10-17 11:00:00,39.725,39.733,39.725,39.733,451.0,BWA +2023-10-17 10:59:00,39.725,39.725,39.71,39.71,1456.0,BWA +2023-10-17 10:58:00,39.73,39.73,39.715,39.72,1554.0,BWA +2023-10-17 10:57:00,39.745,39.75,39.745,39.75,834.0,BWA +2023-10-17 10:56:00,39.72,39.745,39.72,39.74,1030.0,BWA +2023-10-17 10:55:00,39.71,39.725,39.697,39.71,3587.0,BWA +2023-10-17 10:54:00,39.65,39.7,39.65,39.68,2659.0,BWA +2023-10-17 10:53:00,39.65,39.65,39.627,39.627,360.0,BWA +2023-10-17 10:52:00,39.66,39.66,39.655,39.655,1129.0,BWA +2023-10-17 10:51:00,39.67,39.67,39.67,39.67,706.0,BWA +2023-10-17 10:50:00,39.68,39.69,39.67,39.68,1770.0,BWA +2023-10-17 10:49:00,39.645,39.67,39.645,39.67,1359.0,BWA +2023-10-17 10:48:00,39.65,39.66,39.64,39.655,1876.0,BWA +2023-10-17 10:47:00,39.68,39.68,39.65,39.653,2580.0,BWA +2023-10-17 10:46:00,39.7,39.709,39.68,39.68,1746.0,BWA +2023-10-17 10:45:00,39.665,39.69,39.665,39.69,650.0,BWA +2023-10-17 10:44:00,39.68,39.68,39.666,39.68,1051.0,BWA +2023-10-17 10:43:00,39.69,39.7,39.66,39.68,1958.0,BWA +2023-10-17 10:42:00,39.725,39.725,39.682,39.7,1276.0,BWA +2023-10-17 10:41:00,39.75,39.75,39.725,39.73,694.0,BWA +2023-10-17 10:40:00,39.73,39.78,39.73,39.765,3666.0,BWA +2023-10-17 10:39:00,39.74,39.765,39.74,39.75,3031.0,BWA +2023-10-17 10:38:00,39.75,39.75,39.75,39.75,1167.0,BWA +2023-10-17 10:37:00,39.68,39.75,39.68,39.75,2779.0,BWA +2023-10-17 10:36:00,39.65,39.7,39.65,39.7,4906.0,BWA +2023-10-17 10:35:00,39.625,39.65,39.6,39.62,845.0,BWA +2023-10-17 10:34:00,39.61,39.64,39.61,39.63,1910.0,BWA +2023-10-17 10:33:00,39.635,39.635,39.62,39.62,1271.0,BWA +2023-10-17 10:32:00,39.58,39.64,39.58,39.64,2146.0,BWA +2023-10-17 10:31:00,39.55,39.61,39.54,39.61,2054.0,BWA +2023-10-17 10:30:00,39.59,39.59,39.535,39.565,4933.0,BWA +2023-10-17 10:29:00,39.65,39.66,39.59,39.59,2201.0,BWA +2023-10-17 10:28:00,39.625,39.69,39.625,39.69,949.0,BWA +2023-10-17 10:27:00,39.68,39.68,39.62,39.64,1324.0,BWA +2023-10-17 10:26:00,39.61,39.66,39.61,39.66,2035.0,BWA +2023-10-17 10:25:00,39.57,39.605,39.56,39.6,4444.0,BWA +2023-10-17 10:24:00,39.685,39.685,39.55,39.56,11532.0,BWA +2023-10-17 10:23:00,39.65,39.69,39.65,39.685,4510.0,BWA +2023-10-17 10:22:00,39.675,39.675,39.63,39.635,3730.0,BWA +2023-10-17 10:20:00,39.7,39.72,39.68,39.7,3364.0,BWA +2023-10-17 10:19:00,39.72,39.73,39.715,39.72,1474.0,BWA +2023-10-17 10:18:00,39.735,39.735,39.71,39.725,11820.0,BWA +2023-10-17 10:17:00,39.75,39.75,39.75,39.75,305.0,BWA +2023-10-17 10:16:00,39.74,39.74,39.74,39.74,686.0,BWA +2023-10-17 10:15:00,39.7,39.73,39.7,39.73,3535.0,BWA +2023-10-17 10:14:00,39.68,39.69,39.65,39.65,2729.0,BWA +2023-10-17 10:13:00,39.64,39.69,39.64,39.67,3534.0,BWA +2023-10-17 10:12:00,39.62,39.625,39.6,39.625,2474.0,BWA +2023-10-17 10:11:00,39.58,39.65,39.58,39.635,3181.0,BWA +2023-10-17 10:10:00,39.55,39.57,39.54,39.57,2290.0,BWA +2023-10-17 10:09:00,39.515,39.56,39.51,39.55,2024.0,BWA +2023-10-17 10:08:00,39.494,39.52,39.494,39.515,1050.0,BWA +2023-10-17 10:07:00,39.455,39.5,39.45,39.5,2085.0,BWA +2023-10-17 10:06:00,39.39,39.45,39.385,39.45,3602.0,BWA +2023-10-17 10:05:00,39.38,39.39,39.365,39.39,1616.0,BWA +2023-10-17 10:04:00,39.395,39.395,39.37,39.37,719.0,BWA +2023-10-17 10:03:00,39.455,39.47,39.4,39.4,2035.0,BWA +2023-10-17 10:01:00,39.462,39.495,39.455,39.455,2035.0,BWA +2023-10-17 10:00:00,39.49,39.52,39.44,39.48,2889.0,BWA +2023-10-17 09:59:00,39.495,39.495,39.495,39.495,386.0,BWA +2023-10-17 09:58:00,39.41,39.455,39.41,39.455,1042.0,BWA +2023-10-17 09:57:00,39.41,39.41,39.41,39.41,322.0,BWA +2023-10-17 09:56:00,39.45,39.45,39.42,39.44,1434.0,BWA +2023-10-17 09:55:00,39.39,39.475,39.39,39.465,2882.0,BWA +2023-10-17 09:54:00,39.395,39.44,39.39,39.39,1052.0,BWA +2023-10-17 09:53:00,39.44,39.44,39.395,39.42,1262.0,BWA +2023-10-17 09:51:00,39.435,39.435,39.435,39.435,210.0,BWA +2023-10-17 09:50:00,39.4,39.4,39.37,39.4,1192.0,BWA +2023-10-17 09:49:00,39.545,39.55,39.42,39.42,1293.0,BWA +2023-10-17 09:48:00,39.53,39.54,39.53,39.53,879.0,BWA +2023-10-17 09:47:00,39.53,39.53,39.52,39.53,1228.0,BWA +2023-10-17 09:46:00,39.525,39.589,39.525,39.57,2424.0,BWA +2023-10-17 09:45:00,39.49,39.53,39.48,39.53,1302.0,BWA +2023-10-17 09:44:00,39.47,39.49,39.445,39.485,1953.0,BWA +2023-10-17 09:43:00,39.48,39.48,39.44,39.44,1797.0,BWA +2023-10-17 09:42:00,39.53,39.54,39.51,39.54,427.0,BWA +2023-10-17 09:41:00,39.517,39.53,39.48,39.51,1442.0,BWA +2023-10-17 09:40:00,39.53,39.53,39.5,39.5,824.0,BWA +2023-10-17 09:39:00,39.41,39.55,39.41,39.53,5724.0,BWA +2023-10-17 09:38:00,39.41,39.41,39.4,39.4,312.0,BWA +2023-10-17 09:37:00,39.325,39.42,39.325,39.33,482.0,BWA +2023-10-17 09:36:00,39.36,39.36,39.32,39.32,238.0,BWA +2023-10-17 09:35:00,39.307,39.307,39.23,39.305,1709.0,BWA +2023-10-17 09:34:00,39.105,39.29,39.105,39.29,4253.0,BWA +2023-10-17 09:33:00,39.14,39.14,39.14,39.14,183.0,BWA +2023-10-17 09:32:00,39.19,39.212,39.16,39.17,1540.0,BWA +2023-10-17 09:31:00,39.095,39.18,39.06,39.14,6173.0,BWA +2023-10-17 09:30:00,39.01,39.115,39.01,39.09,22236.0,BWA +2023-10-17 09:29:00,38.94,38.94,38.84,38.84,600.0,BWA +2023-10-17 04:40:00,38.4,38.4,38.4,38.4,50.0,BWA +2023-10-16 19:15:00,39.31,39.31,39.31,39.31,2.0,BWA +2023-10-16 19:00:00,39.46,39.46,39.46,39.46,199589.0,BWA +2023-10-16 18:30:00,39.46,39.46,39.46,39.46,199589.0,BWA +2023-10-16 18:18:00,39.3,39.3,39.3,39.3,2.0,BWA +2023-10-16 17:32:00,39.18,39.18,39.18,39.18,3.0,BWA +2023-10-16 17:28:00,39.15,39.15,39.15,39.15,6.0,BWA +2023-10-16 16:20:00,39.46,39.46,39.46,39.46,52.0,BWA +2023-10-16 16:17:00,39.46,39.46,39.46,39.46,17.0,BWA +2023-10-16 16:10:00,39.46,39.46,39.46,39.46,199589.0,BWA +2023-10-16 16:04:00,39.05,39.05,39.05,39.05,1.0,BWA +2023-10-16 16:03:00,39.46,39.46,39.46,39.46,224.0,BWA +2023-10-16 16:02:00,39.46,39.46,39.46,39.46,64681.0,BWA +2023-10-16 16:01:00,39.46,39.46,39.46,39.46,58824.0,BWA +2023-10-16 16:00:00,39.47,39.47,39.46,39.46,438392.0,BWA +2023-10-16 15:59:00,39.46,39.48,39.43,39.47,81681.0,BWA +2023-10-16 15:58:00,39.47,39.49,39.46,39.465,30652.0,BWA +2023-10-16 15:57:00,39.46,39.48,39.455,39.48,12105.0,BWA +2023-10-16 15:56:00,39.42,39.465,39.42,39.455,36172.0,BWA +2023-10-16 15:55:00,39.42,39.43,39.39,39.42,13604.0,BWA +2023-10-16 15:54:00,39.375,39.415,39.365,39.415,14774.0,BWA +2023-10-16 15:53:00,39.355,39.38,39.345,39.375,16014.0,BWA +2023-10-16 15:52:00,39.365,39.37,39.35,39.35,12977.0,BWA +2023-10-16 15:51:00,39.345,39.365,39.345,39.365,11972.0,BWA +2023-10-16 15:50:00,39.35,39.36,39.33,39.35,9159.0,BWA +2023-10-16 15:49:00,39.355,39.365,39.34,39.36,5595.0,BWA +2023-10-16 15:48:00,39.36,39.37,39.355,39.355,4230.0,BWA +2023-10-16 15:47:00,39.355,39.365,39.345,39.36,5223.0,BWA +2023-10-16 15:46:00,39.345,39.36,39.34,39.35,5114.0,BWA +2023-10-16 15:45:00,39.365,39.365,39.345,39.35,3491.0,BWA +2023-10-16 15:44:00,39.34,39.365,39.34,39.365,5745.0,BWA +2023-10-16 15:43:00,39.355,39.355,39.335,39.335,2760.0,BWA +2023-10-16 15:42:00,39.37,39.375,39.35,39.35,8575.0,BWA +2023-10-16 15:41:00,39.36,39.365,39.353,39.365,3209.0,BWA +2023-10-16 15:40:00,39.33,39.37,39.33,39.37,5230.0,BWA +2023-10-16 15:39:00,39.33,39.335,39.33,39.33,2583.0,BWA +2023-10-16 15:38:00,39.335,39.345,39.335,39.345,1740.0,BWA +2023-10-16 15:37:00,39.33,39.33,39.32,39.33,2097.0,BWA +2023-10-16 15:36:00,39.325,39.335,39.32,39.33,3091.0,BWA +2023-10-16 15:35:00,39.31,39.33,39.305,39.33,3510.0,BWA +2023-10-16 15:34:00,39.32,39.32,39.3,39.315,1714.0,BWA +2023-10-16 15:33:00,39.34,39.34,39.325,39.33,1576.0,BWA +2023-10-16 15:32:00,39.365,39.365,39.33,39.34,3914.0,BWA +2023-10-16 15:31:00,39.37,39.375,39.355,39.36,5705.0,BWA +2023-10-16 15:30:00,39.395,39.4,39.375,39.375,4393.0,BWA +2023-10-16 15:29:00,39.375,39.4,39.375,39.39,3117.0,BWA +2023-10-16 15:28:00,39.37,39.375,39.37,39.375,1135.0,BWA +2023-10-16 15:27:00,39.37,39.37,39.365,39.365,1825.0,BWA +2023-10-16 15:26:00,39.375,39.39,39.37,39.38,3638.0,BWA +2023-10-16 15:25:00,39.38,39.38,39.37,39.375,1331.0,BWA +2023-10-16 15:24:00,39.365,39.375,39.365,39.375,1068.0,BWA +2023-10-16 15:23:00,39.375,39.375,39.37,39.37,942.0,BWA +2023-10-16 15:22:00,39.355,39.375,39.355,39.375,2256.0,BWA +2023-10-16 15:21:00,39.35,39.36,39.35,39.355,1269.0,BWA +2023-10-16 15:20:00,39.32,39.359,39.32,39.345,2433.0,BWA +2023-10-16 15:19:00,39.345,39.345,39.31,39.31,3139.0,BWA +2023-10-16 15:18:00,39.345,39.349,39.345,39.349,970.0,BWA +2023-10-16 15:17:00,39.34,39.36,39.32,39.35,2857.0,BWA +2023-10-16 15:16:00,39.32,39.33,39.32,39.32,1432.0,BWA +2023-10-16 15:15:00,39.3,39.31,39.295,39.31,2086.0,BWA +2023-10-16 15:14:00,39.34,39.36,39.3,39.3,3398.0,BWA +2023-10-16 15:13:00,39.34,39.34,39.33,39.335,2468.0,BWA +2023-10-16 15:12:00,39.34,39.34,39.335,39.34,2357.0,BWA +2023-10-16 15:11:00,39.34,39.35,39.33,39.33,2389.0,BWA +2023-10-16 15:10:00,39.355,39.355,39.33,39.335,1995.0,BWA +2023-10-16 15:09:00,39.36,39.365,39.36,39.36,1360.0,BWA +2023-10-16 15:08:00,39.35,39.35,39.34,39.35,3341.0,BWA +2023-10-16 15:07:00,39.325,39.345,39.325,39.345,1601.0,BWA +2023-10-16 15:06:00,39.33,39.33,39.32,39.32,1418.0,BWA +2023-10-16 15:05:00,39.299,39.325,39.299,39.32,5802.0,BWA +2023-10-16 15:04:00,39.275,39.29,39.275,39.29,2757.0,BWA +2023-10-16 15:03:00,39.28,39.285,39.275,39.275,1241.0,BWA +2023-10-16 15:02:00,39.26,39.28,39.255,39.28,4515.0,BWA +2023-10-16 15:01:00,39.27,39.27,39.265,39.265,1503.0,BWA +2023-10-16 15:00:00,39.28,39.287,39.28,39.28,1210.0,BWA +2023-10-16 14:59:00,39.29,39.29,39.28,39.285,1844.0,BWA +2023-10-16 14:58:00,39.31,39.32,39.3,39.3,2233.0,BWA +2023-10-16 14:57:00,39.285,39.31,39.285,39.31,1634.0,BWA +2023-10-16 14:56:00,39.275,39.28,39.275,39.28,863.0,BWA +2023-10-16 14:55:00,39.265,39.299,39.265,39.28,1791.0,BWA +2023-10-16 14:54:00,39.26,39.266,39.25,39.266,2107.0,BWA +2023-10-16 14:53:00,39.265,39.265,39.265,39.265,311.0,BWA +2023-10-16 14:52:00,39.26,39.26,39.26,39.26,2080.0,BWA +2023-10-16 14:51:00,39.255,39.265,39.25,39.26,2631.0,BWA +2023-10-16 14:50:00,39.25,39.255,39.245,39.255,2774.0,BWA +2023-10-16 14:49:00,39.255,39.26,39.245,39.245,1608.0,BWA +2023-10-16 14:48:00,39.24,39.26,39.24,39.255,1691.0,BWA +2023-10-16 14:47:00,39.25,39.25,39.24,39.24,1742.0,BWA +2023-10-16 14:46:00,39.22,39.245,39.22,39.245,3223.0,BWA +2023-10-16 14:45:00,39.225,39.23,39.225,39.225,1008.0,BWA +2023-10-16 14:44:00,39.22,39.22,39.22,39.22,1844.0,BWA +2023-10-16 14:43:00,39.22,39.22,39.2,39.2,2763.0,BWA +2023-10-16 14:42:00,39.23,39.23,39.23,39.23,671.0,BWA +2023-10-16 14:41:00,39.23,39.24,39.23,39.24,1070.0,BWA +2023-10-16 14:40:00,39.22,39.22,39.22,39.22,972.0,BWA +2023-10-16 14:39:00,39.235,39.24,39.23,39.23,473.0,BWA +2023-10-16 14:38:00,39.22,39.23,39.22,39.22,960.0,BWA +2023-10-16 14:37:00,39.263,39.27,39.205,39.205,3912.0,BWA +2023-10-16 14:36:00,39.26,39.26,39.26,39.26,475.0,BWA +2023-10-16 14:35:00,39.26,39.26,39.26,39.26,885.0,BWA +2023-10-16 14:34:00,39.25,39.27,39.25,39.26,1885.0,BWA +2023-10-16 14:33:00,39.26,39.26,39.25,39.25,1112.0,BWA +2023-10-16 14:32:00,39.26,39.27,39.26,39.27,661.0,BWA +2023-10-16 14:31:00,39.26,39.268,39.26,39.268,930.0,BWA +2023-10-16 14:30:00,39.235,39.26,39.23,39.26,2266.0,BWA +2023-10-16 14:29:00,39.27,39.27,39.235,39.235,1516.0,BWA +2023-10-16 14:28:00,39.26,39.28,39.26,39.28,2342.0,BWA +2023-10-16 14:27:00,39.27,39.27,39.27,39.27,392.0,BWA +2023-10-16 14:26:00,39.27,39.27,39.27,39.27,298.0,BWA +2023-10-16 14:25:00,39.27,39.27,39.26,39.27,1306.0,BWA +2023-10-16 14:24:00,39.265,39.265,39.265,39.265,138.0,BWA +2023-10-16 14:23:00,39.29,39.29,39.28,39.28,648.0,BWA +2023-10-16 14:22:00,39.31,39.31,39.3,39.31,1834.0,BWA +2023-10-16 14:21:00,39.32,39.32,39.3,39.3,1518.0,BWA +2023-10-16 14:20:00,39.33,39.33,39.325,39.325,2854.0,BWA +2023-10-16 14:19:00,39.335,39.34,39.33,39.34,1333.0,BWA +2023-10-16 14:17:00,39.34,39.34,39.325,39.34,2248.0,BWA +2023-10-16 14:16:00,39.35,39.36,39.34,39.34,4003.0,BWA +2023-10-16 14:15:00,39.35,39.35,39.35,39.35,528.0,BWA +2023-10-16 14:14:00,39.345,39.35,39.345,39.35,1457.0,BWA +2023-10-16 14:13:00,39.337,39.35,39.337,39.34,1074.0,BWA +2023-10-16 14:12:00,39.35,39.35,39.33,39.34,1240.0,BWA +2023-10-16 14:11:00,39.36,39.37,39.35,39.35,844.0,BWA +2023-10-16 14:10:00,39.35,39.35,39.34,39.34,1723.0,BWA +2023-10-16 14:09:00,39.36,39.36,39.35,39.35,1401.0,BWA +2023-10-16 14:08:00,39.355,39.37,39.355,39.36,1515.0,BWA +2023-10-16 14:07:00,39.345,39.36,39.345,39.355,1297.0,BWA +2023-10-16 14:06:00,39.35,39.35,39.34,39.35,2723.0,BWA +2023-10-16 14:05:00,39.345,39.35,39.345,39.35,1810.0,BWA +2023-10-16 14:04:00,39.34,39.35,39.34,39.345,1795.0,BWA +2023-10-16 14:03:00,39.325,39.33,39.325,39.33,1642.0,BWA +2023-10-16 14:02:00,39.35,39.35,39.34,39.34,767.0,BWA +2023-10-16 14:01:00,39.39,39.39,39.38,39.39,1373.0,BWA +2023-10-16 14:00:00,39.4,39.405,39.39,39.4,2734.0,BWA +2023-10-16 13:59:00,39.4,39.4,39.4,39.4,892.0,BWA +2023-10-16 13:58:00,39.405,39.41,39.4,39.41,1734.0,BWA +2023-10-16 13:57:00,39.39,39.41,39.39,39.4,1649.0,BWA +2023-10-16 13:56:00,39.391,39.4,39.39,39.39,1961.0,BWA +2023-10-16 13:55:00,39.38,39.4,39.38,39.4,1644.0,BWA +2023-10-16 13:54:00,39.38,39.38,39.38,39.38,797.0,BWA +2023-10-16 13:53:00,39.385,39.385,39.385,39.385,1320.0,BWA +2023-10-16 13:52:00,39.39,39.39,39.38,39.38,2171.0,BWA +2023-10-16 13:51:00,39.39,39.39,39.39,39.39,1031.0,BWA +2023-10-16 13:50:00,39.39,39.39,39.39,39.39,1274.0,BWA +2023-10-16 13:48:00,39.41,39.41,39.39,39.39,266.0,BWA +2023-10-16 13:47:00,39.41,39.41,39.4,39.4,1315.0,BWA +2023-10-16 13:46:00,39.41,39.41,39.396,39.4,764.0,BWA +2023-10-16 13:45:00,39.4,39.41,39.4,39.41,2320.0,BWA +2023-10-16 13:44:00,39.385,39.405,39.385,39.405,571.0,BWA +2023-10-16 13:43:00,39.38,39.38,39.38,39.38,362.0,BWA +2023-10-16 13:42:00,39.395,39.395,39.395,39.395,927.0,BWA +2023-10-16 13:41:00,39.37,39.383,39.37,39.383,1727.0,BWA +2023-10-16 13:40:00,39.35,39.36,39.35,39.35,726.0,BWA +2023-10-16 13:38:00,39.38,39.4,39.355,39.355,2967.0,BWA +2023-10-16 13:37:00,39.365,39.365,39.365,39.365,832.0,BWA +2023-10-16 13:36:00,39.36,39.38,39.36,39.367,1675.0,BWA +2023-10-16 13:35:00,39.33,39.36,39.33,39.343,2141.0,BWA +2023-10-16 13:34:00,39.32,39.33,39.32,39.33,246.0,BWA +2023-10-16 13:33:00,39.33,39.33,39.33,39.33,498.0,BWA +2023-10-16 13:32:00,39.34,39.34,39.33,39.33,1846.0,BWA +2023-10-16 13:31:00,39.32,39.32,39.32,39.32,386.0,BWA +2023-10-16 13:30:00,39.34,39.35,39.33,39.33,1071.0,BWA +2023-10-16 13:29:00,39.36,39.36,39.35,39.35,3220.0,BWA +2023-10-16 13:28:00,39.335,39.37,39.335,39.36,1662.0,BWA +2023-10-16 13:27:00,39.29,39.3,39.29,39.3,868.0,BWA +2023-10-16 13:26:00,39.27,39.295,39.26,39.295,1428.0,BWA +2023-10-16 13:25:00,39.28,39.28,39.22,39.26,1256.0,BWA +2023-10-16 13:24:00,39.307,39.31,39.308,39.31,503.0,BWA +2023-10-16 13:23:00,39.31,39.31,39.3,39.3,1408.0,BWA +2023-10-16 13:22:00,39.33,39.36,39.33,39.33,1559.0,BWA +2023-10-16 13:21:00,39.27,39.339,39.27,39.339,1880.0,BWA +2023-10-16 13:20:00,39.4,39.4,39.275,39.275,1608.0,BWA +2023-10-16 13:19:00,39.45,39.45,39.41,39.41,4887.0,BWA +2023-10-16 13:18:00,39.45,39.45,39.45,39.45,2245.0,BWA +2023-10-16 13:17:00,39.42,39.46,39.42,39.45,2621.0,BWA +2023-10-16 13:16:00,39.43,39.43,39.43,39.43,940.0,BWA +2023-10-16 13:15:00,39.43,39.44,39.43,39.44,969.0,BWA +2023-10-16 13:14:00,39.45,39.45,39.45,39.45,729.0,BWA +2023-10-16 13:13:00,39.43,39.45,39.42,39.44,3494.0,BWA +2023-10-16 13:12:00,39.41,39.44,39.41,39.44,1129.0,BWA +2023-10-16 13:11:00,39.4,39.4,39.4,39.4,472.0,BWA +2023-10-16 13:10:00,39.41,39.41,39.4,39.4,808.0,BWA +2023-10-16 13:09:00,39.38,39.395,39.38,39.39,5814.0,BWA +2023-10-16 13:08:00,39.39,39.4,39.39,39.39,1135.0,BWA +2023-10-16 13:07:00,39.39,39.39,39.38,39.38,383.0,BWA +2023-10-16 13:06:00,39.39,39.39,39.39,39.39,323.0,BWA +2023-10-16 13:05:00,39.375,39.375,39.375,39.375,484.0,BWA +2023-10-16 13:04:00,39.37,39.37,39.365,39.37,1562.0,BWA +2023-10-16 13:03:00,39.384,39.384,39.384,39.384,410.0,BWA +2023-10-16 13:02:00,39.34,39.37,39.34,39.37,771.0,BWA +2023-10-16 13:01:00,39.32,39.32,39.32,39.32,652.0,BWA +2023-10-16 13:00:00,39.29,39.31,39.28,39.31,1463.0,BWA +2023-10-16 12:59:00,39.24,39.28,39.23,39.28,1960.0,BWA +2023-10-16 12:58:00,39.215,39.23,39.2,39.21,2503.0,BWA +2023-10-16 12:57:00,39.21,39.225,39.21,39.22,919.0,BWA +2023-10-16 12:56:00,39.27,39.27,39.24,39.24,1123.0,BWA +2023-10-16 12:55:00,39.3,39.3,39.265,39.265,5717.0,BWA +2023-10-16 12:54:00,39.315,39.315,39.3,39.3,2738.0,BWA +2023-10-16 12:53:00,39.36,39.36,39.32,39.32,1376.0,BWA +2023-10-16 12:52:00,39.38,39.38,39.37,39.37,1147.0,BWA +2023-10-16 12:50:00,39.385,39.385,39.385,39.385,709.0,BWA +2023-10-16 12:49:00,39.4,39.4,39.39,39.4,1312.0,BWA +2023-10-16 12:48:00,39.41,39.41,39.39,39.4,1622.0,BWA +2023-10-16 12:47:00,39.397,39.41,39.392,39.41,1735.0,BWA +2023-10-16 12:46:00,39.39,39.41,39.39,39.41,879.0,BWA +2023-10-16 12:45:00,39.365,39.38,39.365,39.38,1677.0,BWA +2023-10-16 12:44:00,39.37,39.37,39.37,39.37,455.0,BWA +2023-10-16 12:43:00,39.38,39.38,39.38,39.38,507.0,BWA +2023-10-16 12:42:00,39.39,39.4,39.39,39.4,725.0,BWA +2023-10-16 12:41:00,39.4,39.4,39.4,39.4,486.0,BWA +2023-10-16 12:40:00,39.37,39.4,39.37,39.4,1659.0,BWA +2023-10-16 12:39:00,39.38,39.38,39.369,39.38,3684.0,BWA +2023-10-16 12:38:00,39.39,39.39,39.39,39.39,413.0,BWA +2023-10-16 12:37:00,39.36,39.38,39.36,39.38,1152.0,BWA +2023-10-16 12:36:00,39.34,39.365,39.34,39.365,1231.0,BWA +2023-10-16 12:35:00,39.37,39.37,39.345,39.345,1517.0,BWA +2023-10-16 12:34:00,39.38,39.39,39.38,39.386,706.0,BWA +2023-10-16 12:33:00,39.33,39.385,39.33,39.37,1249.0,BWA +2023-10-16 12:32:00,39.36,39.36,39.327,39.327,2896.0,BWA +2023-10-16 12:31:00,39.36,39.37,39.36,39.37,1594.0,BWA +2023-10-16 12:30:00,39.32,39.33,39.32,39.325,718.0,BWA +2023-10-16 12:29:00,39.31,39.31,39.31,39.31,817.0,BWA +2023-10-16 12:28:00,39.294,39.3,39.285,39.285,1298.0,BWA +2023-10-16 12:27:00,39.3,39.3,39.29,39.29,1231.0,BWA +2023-10-16 12:26:00,39.3,39.3,39.3,39.3,905.0,BWA +2023-10-16 12:25:00,39.29,39.3,39.28,39.295,1438.0,BWA +2023-10-16 12:23:00,39.28,39.28,39.28,39.28,926.0,BWA +2023-10-16 12:22:00,39.27,39.27,39.26,39.27,665.0,BWA +2023-10-16 12:21:00,39.33,39.33,39.29,39.29,3175.0,BWA +2023-10-16 12:20:00,39.335,39.35,39.335,39.34,1809.0,BWA +2023-10-16 12:19:00,39.36,39.36,39.34,39.34,1871.0,BWA +2023-10-16 12:18:00,39.36,39.365,39.36,39.365,951.0,BWA +2023-10-16 12:17:00,39.37,39.38,39.37,39.38,645.0,BWA +2023-10-16 12:16:00,39.32,39.38,39.32,39.37,1766.0,BWA +2023-10-16 12:15:00,39.27,39.32,39.27,39.32,2310.0,BWA +2023-10-16 12:14:00,39.285,39.285,39.285,39.285,367.0,BWA +2023-10-16 12:13:00,39.3,39.31,39.29,39.29,1313.0,BWA +2023-10-16 12:12:00,39.32,39.35,39.305,39.32,2943.0,BWA +2023-10-16 12:11:00,39.349,39.349,39.315,39.315,628.0,BWA +2023-10-16 12:10:00,39.34,39.34,39.325,39.325,415.0,BWA +2023-10-16 12:08:00,39.295,39.32,39.295,39.32,1461.0,BWA +2023-10-16 12:07:00,39.25,39.295,39.25,39.295,2208.0,BWA +2023-10-16 12:06:00,39.252,39.252,39.25,39.25,931.0,BWA +2023-10-16 12:05:00,39.16,39.25,39.16,39.25,3416.0,BWA +2023-10-16 12:04:00,39.17,39.17,39.16,39.16,977.0,BWA +2023-10-16 12:03:00,39.225,39.23,39.19,39.19,2083.0,BWA +2023-10-16 12:02:00,39.22,39.25,39.21,39.23,9905.0,BWA +2023-10-16 12:01:00,39.22,39.23,39.22,39.22,2768.0,BWA +2023-10-16 12:00:00,39.2,39.22,39.2,39.21,1108.0,BWA +2023-10-16 11:59:00,39.205,39.22,39.2,39.21,1648.0,BWA +2023-10-16 11:58:00,39.21,39.21,39.195,39.195,2402.0,BWA +2023-10-16 11:57:00,39.21,39.21,39.21,39.21,845.0,BWA +2023-10-16 11:56:00,39.19,39.21,39.19,39.21,5068.0,BWA +2023-10-16 11:55:00,39.19,39.19,39.18,39.19,953.0,BWA +2023-10-16 11:54:00,39.175,39.19,39.175,39.19,4668.0,BWA +2023-10-16 11:53:00,39.16,39.19,39.16,39.17,6126.0,BWA +2023-10-16 11:52:00,39.17,39.18,39.17,39.17,908.0,BWA +2023-10-16 11:51:00,39.165,39.18,39.16,39.17,1357.0,BWA +2023-10-16 11:50:00,39.165,39.165,39.165,39.165,718.0,BWA +2023-10-16 11:49:00,39.165,39.165,39.165,39.165,1283.0,BWA +2023-10-16 11:48:00,39.18,39.18,39.15,39.165,4228.0,BWA +2023-10-16 11:47:00,39.19,39.19,39.17,39.19,5075.0,BWA +2023-10-16 11:46:00,39.21,39.21,39.19,39.19,2891.0,BWA +2023-10-16 11:45:00,39.21,39.22,39.21,39.22,1051.0,BWA +2023-10-16 11:44:00,39.21,39.21,39.21,39.21,857.0,BWA +2023-10-16 11:43:00,39.22,39.23,39.22,39.23,3332.0,BWA +2023-10-16 11:42:00,39.23,39.23,39.23,39.23,315.0,BWA +2023-10-16 11:41:00,39.26,39.26,39.24,39.24,1348.0,BWA +2023-10-16 11:40:00,39.25,39.26,39.24,39.26,1814.0,BWA +2023-10-16 11:39:00,39.325,39.33,39.25,39.255,7223.0,BWA +2023-10-16 11:38:00,39.33,39.338,39.33,39.33,1309.0,BWA +2023-10-16 11:37:00,39.33,39.33,39.33,39.33,299.0,BWA +2023-10-16 11:36:00,39.33,39.34,39.322,39.33,3762.0,BWA +2023-10-16 11:35:00,39.35,39.35,39.32,39.33,5093.0,BWA +2023-10-16 11:34:00,39.395,39.395,39.35,39.35,3333.0,BWA +2023-10-16 11:33:00,39.395,39.4,39.395,39.395,1718.0,BWA +2023-10-16 11:32:00,39.4,39.4,39.395,39.395,832.0,BWA +2023-10-16 11:31:00,39.42,39.42,39.395,39.4,1397.0,BWA +2023-10-16 11:30:00,39.41,39.41,39.41,39.41,598.0,BWA +2023-10-16 11:29:00,39.39,39.41,39.39,39.4,4284.0,BWA +2023-10-16 11:28:00,39.38,39.39,39.38,39.39,1254.0,BWA +2023-10-16 11:27:00,39.4,39.4,39.38,39.39,848.0,BWA +2023-10-16 11:26:00,39.36,39.4,39.355,39.38,4071.0,BWA +2023-10-16 11:25:00,39.33,39.34,39.33,39.34,1253.0,BWA +2023-10-16 11:24:00,39.32,39.34,39.315,39.33,746.0,BWA +2023-10-16 11:23:00,39.32,39.32,39.31,39.31,686.0,BWA +2023-10-16 11:22:00,39.3,39.32,39.3,39.32,1182.0,BWA +2023-10-16 11:21:00,39.28,39.31,39.28,39.31,2696.0,BWA +2023-10-16 11:20:00,39.28,39.28,39.28,39.28,1350.0,BWA +2023-10-16 11:19:00,39.28,39.28,39.27,39.28,584.0,BWA +2023-10-16 11:18:00,39.31,39.32,39.29,39.29,1543.0,BWA +2023-10-16 11:17:00,39.35,39.35,39.32,39.32,2173.0,BWA +2023-10-16 11:16:00,39.37,39.37,39.345,39.345,1775.0,BWA +2023-10-16 11:15:00,39.37,39.37,39.37,39.37,811.0,BWA +2023-10-16 11:14:00,39.34,39.365,39.34,39.365,762.0,BWA +2023-10-16 11:13:00,39.34,39.345,39.34,39.345,329.0,BWA +2023-10-16 11:12:00,39.365,39.365,39.35,39.35,702.0,BWA +2023-10-16 11:11:00,39.38,39.38,39.35,39.35,4025.0,BWA +2023-10-16 11:10:00,39.36,39.38,39.345,39.37,2594.0,BWA +2023-10-16 11:09:00,39.39,39.39,39.35,39.35,2313.0,BWA +2023-10-16 11:08:00,39.405,39.405,39.405,39.405,515.0,BWA +2023-10-16 11:07:00,39.4,39.4,39.39,39.39,1247.0,BWA +2023-10-16 11:06:00,39.395,39.41,39.395,39.41,1490.0,BWA +2023-10-16 11:05:00,39.39,39.41,39.385,39.39,1386.0,BWA +2023-10-16 11:04:00,39.405,39.405,39.4,39.4,969.0,BWA +2023-10-16 11:03:00,39.43,39.43,39.405,39.405,2259.0,BWA +2023-10-16 11:02:00,39.44,39.448,39.44,39.448,515.0,BWA +2023-10-16 11:01:00,39.44,39.44,39.4,39.43,5099.0,BWA +2023-10-16 11:00:00,39.4,39.45,39.4,39.44,5385.0,BWA +2023-10-16 10:59:00,39.375,39.39,39.375,39.39,1799.0,BWA +2023-10-16 10:58:00,39.375,39.39,39.375,39.375,1834.0,BWA +2023-10-16 10:57:00,39.35,39.375,39.35,39.375,1093.0,BWA +2023-10-16 10:56:00,39.35,39.35,39.345,39.35,594.0,BWA +2023-10-16 10:55:00,39.336,39.344,39.31,39.33,5250.0,BWA +2023-10-16 10:54:00,39.4,39.4,39.33,39.33,2153.0,BWA +2023-10-16 10:53:00,39.39,39.415,39.37,39.41,4820.0,BWA +2023-10-16 10:52:00,39.42,39.42,39.39,39.39,3758.0,BWA +2023-10-16 10:51:00,39.39,39.42,39.385,39.42,6651.0,BWA +2023-10-16 10:50:00,39.39,39.41,39.39,39.405,1577.0,BWA +2023-10-16 10:49:00,39.34,39.38,39.34,39.38,5778.0,BWA +2023-10-16 10:48:00,39.33,39.35,39.33,39.34,3985.0,BWA +2023-10-16 10:47:00,39.32,39.33,39.31,39.33,3645.0,BWA +2023-10-16 10:46:00,39.305,39.305,39.29,39.29,1020.0,BWA +2023-10-16 10:45:00,39.29,39.314,39.29,39.305,2079.0,BWA +2023-10-16 10:44:00,39.25,39.285,39.235,39.285,6320.0,BWA +2023-10-16 10:43:00,39.28,39.29,39.25,39.25,3710.0,BWA +2023-10-16 10:42:00,39.355,39.355,39.28,39.28,4036.0,BWA +2023-10-16 10:41:00,39.355,39.38,39.355,39.38,2639.0,BWA +2023-10-16 10:40:00,39.365,39.39,39.36,39.37,2366.0,BWA +2023-10-16 10:39:00,39.38,39.38,39.355,39.357,2655.0,BWA +2023-10-16 10:38:00,39.39,39.41,39.39,39.4,1120.0,BWA +2023-10-16 10:37:00,39.39,39.415,39.37,39.37,4452.0,BWA +2023-10-16 10:36:00,39.36,39.36,39.36,39.36,752.0,BWA +2023-10-16 10:35:00,39.37,39.38,39.34,39.34,4221.0,BWA +2023-10-16 10:34:00,39.37,39.37,39.37,39.37,1210.0,BWA +2023-10-16 10:33:00,39.38,39.395,39.38,39.395,1361.0,BWA +2023-10-16 10:32:00,39.395,39.395,39.31,39.35,19929.0,BWA +2023-10-16 10:31:00,39.41,39.41,39.39,39.395,3979.0,BWA +2023-10-16 10:30:00,39.38,39.38,39.36,39.375,5466.0,BWA +2023-10-16 10:29:00,39.37,39.37,39.36,39.36,490.0,BWA +2023-10-16 10:28:00,39.36,39.36,39.33,39.36,1773.0,BWA +2023-10-16 10:27:00,39.32,39.366,39.32,39.366,1129.0,BWA +2023-10-16 10:26:00,39.235,39.29,39.23,39.27,12393.0,BWA +2023-10-16 10:25:00,39.24,39.24,39.23,39.23,563.0,BWA +2023-10-16 10:24:00,39.22,39.24,39.21,39.23,5267.0,BWA +2023-10-16 10:23:00,39.24,39.25,39.24,39.24,2255.0,BWA +2023-10-16 10:22:00,39.25,39.25,39.22,39.24,2510.0,BWA +2023-10-16 10:21:00,39.265,39.285,39.23,39.25,4102.0,BWA +2023-10-16 10:20:00,39.265,39.275,39.24,39.24,1900.0,BWA +2023-10-16 10:19:00,39.299,39.299,39.265,39.265,1055.0,BWA +2023-10-16 10:18:00,39.28,39.31,39.27,39.31,1975.0,BWA +2023-10-16 10:17:00,39.26,39.28,39.24,39.28,5308.0,BWA +2023-10-16 10:16:00,39.275,39.275,39.275,39.275,621.0,BWA +2023-10-16 10:15:00,39.29,39.3,39.27,39.27,1587.0,BWA +2023-10-16 10:14:00,39.25,39.27,39.25,39.27,495.0,BWA +2023-10-16 10:13:00,39.24,39.28,39.24,39.275,931.0,BWA +2023-10-16 10:12:00,39.19,39.23,39.19,39.21,1387.0,BWA +2023-10-16 10:11:00,39.21,39.23,39.18,39.2,5290.0,BWA +2023-10-16 10:10:00,39.24,39.255,39.18,39.21,2866.0,BWA +2023-10-16 10:09:00,39.135,39.185,39.135,39.185,3520.0,BWA +2023-10-16 10:08:00,39.145,39.18,39.13,39.13,4058.0,BWA +2023-10-16 10:07:00,39.21,39.225,39.17,39.18,2094.0,BWA +2023-10-16 10:06:00,39.28,39.28,39.25,39.25,1240.0,BWA +2023-10-16 10:05:00,39.28,39.28,39.23,39.23,1774.0,BWA +2023-10-16 10:04:00,39.29,39.29,39.27,39.28,2225.0,BWA +2023-10-16 10:03:00,39.29,39.29,39.27,39.28,1475.0,BWA +2023-10-16 10:01:00,39.285,39.31,39.285,39.305,2246.0,BWA +2023-10-16 10:00:00,39.38,39.38,39.3,39.3,1323.0,BWA +2023-10-16 09:59:00,39.39,39.39,39.375,39.385,1439.0,BWA +2023-10-16 09:58:00,39.43,39.43,39.395,39.4,1532.0,BWA +2023-10-16 09:57:00,39.43,39.435,39.43,39.435,529.0,BWA +2023-10-16 09:56:00,39.42,39.45,39.42,39.45,1147.0,BWA +2023-10-16 09:55:00,39.49,39.5,39.45,39.45,3529.0,BWA +2023-10-16 09:54:00,39.52,39.52,39.49,39.49,832.0,BWA +2023-10-16 09:53:00,39.5,39.5,39.5,39.5,290.0,BWA +2023-10-16 09:52:00,39.5,39.51,39.5,39.503,1157.0,BWA +2023-10-16 09:51:00,39.411,39.422,39.411,39.422,587.0,BWA +2023-10-16 09:50:00,39.42,39.47,39.42,39.47,767.0,BWA +2023-10-16 09:49:00,39.3,39.35,39.3,39.35,450.0,BWA +2023-10-16 09:48:00,39.33,39.33,39.28,39.305,1392.0,BWA +2023-10-16 09:47:00,39.39,39.39,39.35,39.35,746.0,BWA +2023-10-16 09:46:00,39.36,39.37,39.36,39.36,1040.0,BWA +2023-10-16 09:45:00,39.33,39.33,39.33,39.33,377.0,BWA +2023-10-16 09:44:00,39.28,39.31,39.28,39.31,990.0,BWA +2023-10-16 09:43:00,39.22,39.3,39.22,39.3,932.0,BWA +2023-10-16 09:42:00,39.18,39.22,39.15,39.19,3079.0,BWA +2023-10-16 09:41:00,39.33,39.34,39.21,39.25,1688.0,BWA +2023-10-16 09:40:00,39.41,39.41,39.34,39.34,1913.0,BWA +2023-10-16 09:39:00,39.41,39.42,39.39,39.405,2478.0,BWA +2023-10-16 09:38:00,39.28,39.42,39.28,39.42,3102.0,BWA +2023-10-16 09:36:00,39.295,39.295,39.28,39.28,352.0,BWA +2023-10-16 09:35:00,39.32,39.32,39.32,39.32,209.0,BWA +2023-10-16 09:32:00,39.255,39.323,39.245,39.323,950.0,BWA +2023-10-16 09:30:00,39.08,39.21,39.08,39.21,32522.0,BWA +2023-10-16 09:29:00,39.03,39.03,39.03,39.03,45.0,BWA +2023-10-16 09:05:00,39.38,39.38,39.38,39.38,1.0,BWA +2023-10-16 08:16:00,38.77,38.78,38.76,38.78,69.0,BWA +2023-10-16 08:02:00,38.7,38.7,38.7,38.7,1.0,BWA +2023-10-16 08:00:00,38.76,38.76,38.76,38.76,1.0,BWA +2023-10-16 07:42:00,38.76,38.76,38.75,38.75,105.0,BWA +2023-10-16 07:05:00,38.51,38.79,38.51,38.51,18.0,BWA +2023-10-16 07:02:00,38.51,38.73,38.51,38.73,2.0,BWA +2023-10-16 06:55:00,38.72,38.72,38.72,38.72,5.0,BWA +2023-10-16 06:50:00,38.51,38.73,38.51,38.72,52.0,BWA +2023-10-16 06:36:00,38.51,38.51,38.51,38.51,50.0,BWA +2023-10-16 06:15:00,38.51,38.51,38.51,38.51,100.0,BWA +2023-10-13 19:00:00,38.7,38.7,38.7,38.7,224843.0,BWA +2023-10-13 18:30:00,38.7,38.7,38.7,38.7,224843.0,BWA +2023-10-13 17:16:00,38.55,38.55,38.22,38.22,10.0,BWA +2023-10-13 17:00:00,38.7,38.7,38.7,38.7,25.0,BWA +2023-10-13 16:33:00,38.7,38.7,38.7,38.7,4000.0,BWA +2023-10-13 16:20:00,38.7,38.7,38.7,38.7,97.0,BWA +2023-10-13 16:10:00,38.7,38.7,38.7,38.7,224843.0,BWA +2023-10-13 16:09:00,39.81,39.81,39.81,39.81,50.0,BWA +2023-10-13 16:05:00,38.7,38.7,38.7,38.7,195.0,BWA +2023-10-13 16:04:00,38.71,38.71,38.71,38.71,1.0,BWA +2023-10-13 16:02:00,38.7,38.7,38.7,38.7,11713.0,BWA +2023-10-13 16:01:00,38.7,38.7,38.7,38.7,1112.0,BWA +2023-10-13 16:00:00,38.71,38.71,38.7,38.7,500925.0,BWA +2023-10-13 15:59:00,38.68,38.72,38.65,38.71,52273.0,BWA +2023-10-13 15:58:00,38.7,38.7,38.67,38.685,20858.0,BWA +2023-10-13 15:57:00,38.705,38.71,38.67,38.7,20549.0,BWA +2023-10-13 15:56:00,38.71,38.72,38.7,38.7,29939.0,BWA +2023-10-13 15:55:00,38.695,38.705,38.673,38.705,22391.0,BWA +2023-10-13 15:54:00,38.69,38.71,38.685,38.71,16686.0,BWA +2023-10-13 15:53:00,38.7,38.71,38.68,38.695,12437.0,BWA +2023-10-13 15:52:00,38.7,38.72,38.7,38.705,10512.0,BWA +2023-10-13 15:51:00,38.695,38.71,38.685,38.695,9462.0,BWA +2023-10-13 15:50:00,38.73,38.73,38.695,38.7,16410.0,BWA +2023-10-13 15:49:00,38.725,38.74,38.71,38.735,5425.0,BWA +2023-10-13 15:48:00,38.705,38.74,38.695,38.725,6861.0,BWA +2023-10-13 15:47:00,38.685,38.705,38.685,38.705,5980.0,BWA +2023-10-13 15:46:00,38.685,38.7,38.67,38.69,12368.0,BWA +2023-10-13 15:45:00,38.67,38.695,38.67,38.69,12012.0,BWA +2023-10-13 15:44:00,38.665,38.67,38.65,38.66,7770.0,BWA +2023-10-13 15:43:00,38.655,38.67,38.655,38.67,5372.0,BWA +2023-10-13 15:42:00,38.64,38.65,38.63,38.65,4777.0,BWA +2023-10-13 15:41:00,38.68,38.69,38.645,38.645,5685.0,BWA +2023-10-13 15:40:00,38.695,38.695,38.66,38.68,5026.0,BWA +2023-10-13 15:39:00,38.705,38.705,38.675,38.695,7278.0,BWA +2023-10-13 15:38:00,38.705,38.72,38.7,38.705,3464.0,BWA +2023-10-13 15:37:00,38.705,38.715,38.7,38.705,3979.0,BWA +2023-10-13 15:36:00,38.725,38.725,38.7,38.705,1475.0,BWA +2023-10-13 15:35:00,38.71,38.73,38.705,38.72,6380.0,BWA +2023-10-13 15:34:00,38.71,38.715,38.7,38.705,1984.0,BWA +2023-10-13 15:33:00,38.725,38.725,38.705,38.705,2945.0,BWA +2023-10-13 15:32:00,38.71,38.735,38.71,38.73,4645.0,BWA +2023-10-13 15:31:00,38.705,38.72,38.705,38.71,3018.0,BWA +2023-10-13 15:30:00,38.675,38.715,38.675,38.715,6482.0,BWA +2023-10-13 15:29:00,38.679,38.679,38.67,38.675,1216.0,BWA +2023-10-13 15:28:00,38.695,38.695,38.67,38.67,2240.0,BWA +2023-10-13 15:27:00,38.695,38.72,38.69,38.7,5028.0,BWA +2023-10-13 15:26:00,38.7,38.72,38.695,38.695,3020.0,BWA +2023-10-13 15:25:00,38.705,38.71,38.7,38.705,2408.0,BWA +2023-10-13 15:24:00,38.69,38.7,38.68,38.7,2845.0,BWA +2023-10-13 15:23:00,38.69,38.691,38.67,38.69,2675.0,BWA +2023-10-13 15:22:00,38.73,38.73,38.7,38.705,1514.0,BWA +2023-10-13 15:21:00,38.7,38.72,38.695,38.72,3793.0,BWA +2023-10-13 15:20:00,38.735,38.735,38.72,38.721,1718.0,BWA +2023-10-13 15:19:00,38.74,38.75,38.71,38.73,3932.0,BWA +2023-10-13 15:18:00,38.75,38.75,38.73,38.735,1398.0,BWA +2023-10-13 15:17:00,38.755,38.755,38.74,38.74,1144.0,BWA +2023-10-13 15:16:00,38.7,38.74,38.7,38.74,2040.0,BWA +2023-10-13 15:15:00,38.75,38.75,38.7,38.7,3178.0,BWA +2023-10-13 15:14:00,38.74,38.755,38.74,38.755,2140.0,BWA +2023-10-13 15:13:00,38.735,38.735,38.735,38.735,673.0,BWA +2023-10-13 15:12:00,38.7,38.77,38.7,38.73,4061.0,BWA +2023-10-13 15:11:00,38.69,38.7,38.685,38.7,754.0,BWA +2023-10-13 15:10:00,38.665,38.69,38.665,38.69,3053.0,BWA +2023-10-13 15:09:00,38.665,38.671,38.665,38.671,1761.0,BWA +2023-10-13 15:08:00,38.7,38.7,38.67,38.675,1443.0,BWA +2023-10-13 15:07:00,38.64,38.68,38.64,38.67,2195.0,BWA +2023-10-13 15:06:00,38.65,38.65,38.59,38.638,6601.0,BWA +2023-10-13 15:05:00,38.68,38.68,38.67,38.67,1218.0,BWA +2023-10-13 15:04:00,38.7,38.7,38.68,38.69,4282.0,BWA +2023-10-13 15:03:00,38.705,38.71,38.705,38.705,724.0,BWA +2023-10-13 15:02:00,38.7,38.715,38.7,38.705,3828.0,BWA +2023-10-13 15:01:00,38.66,38.69,38.65,38.69,3848.0,BWA +2023-10-13 15:00:00,38.68,38.68,38.66,38.66,1144.0,BWA +2023-10-13 14:59:00,38.65,38.68,38.65,38.68,4402.0,BWA +2023-10-13 14:58:00,38.63,38.65,38.63,38.64,1224.0,BWA +2023-10-13 14:57:00,38.62,38.64,38.62,38.64,2846.0,BWA +2023-10-13 14:56:00,38.63,38.63,38.62,38.62,1357.0,BWA +2023-10-13 14:55:00,38.64,38.65,38.635,38.64,7978.0,BWA +2023-10-13 14:54:00,38.64,38.64,38.64,38.64,1125.0,BWA +2023-10-13 14:53:00,38.64,38.64,38.635,38.635,1567.0,BWA +2023-10-13 14:52:00,38.63,38.64,38.62,38.62,856.0,BWA +2023-10-13 14:51:00,38.62,38.623,38.615,38.615,3587.0,BWA +2023-10-13 14:50:00,38.6,38.6,38.58,38.6,2302.0,BWA +2023-10-13 14:49:00,38.61,38.61,38.61,38.61,1041.0,BWA +2023-10-13 14:48:00,38.62,38.62,38.6,38.615,2213.0,BWA +2023-10-13 14:47:00,38.62,38.63,38.61,38.62,2624.0,BWA +2023-10-13 14:46:00,38.64,38.64,38.61,38.61,2015.0,BWA +2023-10-13 14:45:00,38.66,38.66,38.64,38.65,1911.0,BWA +2023-10-13 14:44:00,38.67,38.67,38.66,38.66,560.0,BWA +2023-10-13 14:43:00,38.69,38.69,38.68,38.68,583.0,BWA +2023-10-13 14:42:00,38.7,38.71,38.68,38.68,2534.0,BWA +2023-10-13 14:41:00,38.7,38.71,38.69,38.69,2139.0,BWA +2023-10-13 14:40:00,38.7,38.71,38.7,38.7,1543.0,BWA +2023-10-13 14:39:00,38.71,38.71,38.7,38.7,1499.0,BWA +2023-10-13 14:38:00,38.72,38.72,38.69,38.69,1212.0,BWA +2023-10-13 14:37:00,38.72,38.74,38.72,38.73,2149.0,BWA +2023-10-13 14:36:00,38.735,38.75,38.72,38.72,4913.0,BWA +2023-10-13 14:35:00,38.79,38.79,38.73,38.73,2438.0,BWA +2023-10-13 14:34:00,38.81,38.81,38.8,38.8,1899.0,BWA +2023-10-13 14:33:00,38.77,38.86,38.77,38.82,13153.0,BWA +2023-10-13 14:32:00,38.77,38.78,38.76,38.78,1931.0,BWA +2023-10-13 14:31:00,38.73,38.79,38.73,38.77,2316.0,BWA +2023-10-13 14:30:00,38.745,38.775,38.745,38.75,2524.0,BWA +2023-10-13 14:29:00,38.72,38.75,38.72,38.75,2524.0,BWA +2023-10-13 14:28:00,38.72,38.72,38.703,38.703,1014.0,BWA +2023-10-13 14:27:00,38.72,38.72,38.715,38.72,1672.0,BWA +2023-10-13 14:26:00,38.74,38.74,38.715,38.715,2022.0,BWA +2023-10-13 14:25:00,38.74,38.75,38.74,38.75,1349.0,BWA +2023-10-13 14:24:00,38.78,38.78,38.74,38.74,3709.0,BWA +2023-10-13 14:23:00,38.78,38.79,38.775,38.781,1285.0,BWA +2023-10-13 14:22:00,38.8,38.8,38.79,38.79,635.0,BWA +2023-10-13 14:21:00,38.785,38.8,38.785,38.8,1235.0,BWA +2023-10-13 14:20:00,38.795,38.795,38.785,38.785,378.0,BWA +2023-10-13 14:19:00,38.78,38.795,38.77,38.795,2293.0,BWA +2023-10-13 14:18:00,38.8,38.8,38.79,38.79,506.0,BWA +2023-10-13 14:17:00,38.77,38.8,38.77,38.8,1235.0,BWA +2023-10-13 14:16:00,38.76,38.76,38.76,38.76,1206.0,BWA +2023-10-13 14:15:00,38.77,38.77,38.76,38.77,1289.0,BWA +2023-10-13 14:14:00,38.79,38.79,38.779,38.78,1990.0,BWA +2023-10-13 14:13:00,38.8,38.8,38.775,38.78,3630.0,BWA +2023-10-13 14:12:00,38.81,38.815,38.81,38.81,543.0,BWA +2023-10-13 14:11:00,38.78,38.79,38.78,38.79,587.0,BWA +2023-10-13 14:10:00,38.78,38.79,38.78,38.79,598.0,BWA +2023-10-13 14:09:00,38.78,38.79,38.78,38.79,559.0,BWA +2023-10-13 14:08:00,38.77,38.77,38.76,38.77,1219.0,BWA +2023-10-13 14:07:00,38.78,38.78,38.765,38.765,974.0,BWA +2023-10-13 14:06:00,38.81,38.81,38.76,38.77,2756.0,BWA +2023-10-13 14:05:00,38.73,38.79,38.73,38.79,1761.0,BWA +2023-10-13 14:04:00,38.75,38.75,38.725,38.725,800.0,BWA +2023-10-13 14:03:00,38.79,38.79,38.742,38.742,1817.0,BWA +2023-10-13 14:02:00,38.79,38.79,38.78,38.79,1277.0,BWA +2023-10-13 14:01:00,38.78,38.79,38.77,38.79,654.0,BWA +2023-10-13 14:00:00,38.79,38.79,38.78,38.79,1685.0,BWA +2023-10-13 13:59:00,38.77,38.79,38.76,38.79,2554.0,BWA +2023-10-13 13:58:00,38.78,38.79,38.78,38.79,965.0,BWA +2023-10-13 13:57:00,38.79,38.79,38.76,38.78,2014.0,BWA +2023-10-13 13:56:00,38.81,38.81,38.8,38.8,1348.0,BWA +2023-10-13 13:55:00,38.79,38.81,38.78,38.81,1381.0,BWA +2023-10-13 13:54:00,38.78,38.78,38.78,38.78,1499.0,BWA +2023-10-13 13:53:00,38.78,38.79,38.76,38.79,2442.0,BWA +2023-10-13 13:52:00,38.76,38.78,38.76,38.77,779.0,BWA +2023-10-13 13:51:00,38.77,38.77,38.73,38.75,1745.0,BWA +2023-10-13 13:50:00,38.76,38.78,38.76,38.78,2372.0,BWA +2023-10-13 13:49:00,38.75,38.75,38.74,38.74,1490.0,BWA +2023-10-13 13:48:00,38.76,38.76,38.76,38.76,1445.0,BWA +2023-10-13 13:47:00,38.735,38.77,38.735,38.76,1043.0,BWA +2023-10-13 13:46:00,38.73,38.74,38.72,38.74,2015.0,BWA +2023-10-13 13:45:00,38.71,38.71,38.695,38.695,524.0,BWA +2023-10-13 13:44:00,38.76,38.76,38.7,38.71,3096.0,BWA +2023-10-13 13:43:00,38.75,38.785,38.75,38.765,2560.0,BWA +2023-10-13 13:42:00,38.71,38.76,38.71,38.76,2161.0,BWA +2023-10-13 13:41:00,38.67,38.69,38.66,38.69,2036.0,BWA +2023-10-13 13:40:00,38.65,38.65,38.64,38.645,3042.0,BWA +2023-10-13 13:39:00,38.61,38.61,38.6,38.61,2533.0,BWA +2023-10-13 13:38:00,38.627,38.64,38.628,38.64,1532.0,BWA +2023-10-13 13:37:00,38.64,38.65,38.64,38.64,1355.0,BWA +2023-10-13 13:36:00,38.66,38.67,38.64,38.642,4527.0,BWA +2023-10-13 13:35:00,38.66,38.67,38.65,38.65,704.0,BWA +2023-10-13 13:34:00,38.66,38.66,38.65,38.66,845.0,BWA +2023-10-13 13:33:00,38.65,38.66,38.65,38.66,808.0,BWA +2023-10-13 13:32:00,38.66,38.66,38.66,38.66,996.0,BWA +2023-10-13 13:31:00,38.66,38.68,38.66,38.67,1397.0,BWA +2023-10-13 13:30:00,38.67,38.67,38.65,38.65,1596.0,BWA +2023-10-13 13:29:00,38.65,38.69,38.65,38.68,3027.0,BWA +2023-10-13 13:27:00,38.68,38.7,38.67,38.67,3213.0,BWA +2023-10-13 13:26:00,38.71,38.71,38.68,38.68,2331.0,BWA +2023-10-13 13:25:00,38.74,38.75,38.74,38.75,2241.0,BWA +2023-10-13 13:24:00,38.74,38.76,38.73,38.74,3125.0,BWA +2023-10-13 13:23:00,38.79,38.79,38.73,38.73,1787.0,BWA +2023-10-13 13:22:00,38.8,38.8,38.76,38.79,5967.0,BWA +2023-10-13 13:21:00,38.8,38.82,38.8,38.81,4234.0,BWA +2023-10-13 13:20:00,38.79,38.81,38.79,38.8,8860.0,BWA +2023-10-13 13:19:00,38.86,38.86,38.795,38.795,929.0,BWA +2023-10-13 13:18:00,38.885,38.9,38.86,38.86,4094.0,BWA +2023-10-13 13:17:00,38.89,38.89,38.87,38.88,1529.0,BWA +2023-10-13 13:16:00,38.87,38.91,38.867,38.89,3348.0,BWA +2023-10-13 13:15:00,38.88,38.88,38.86,38.87,1189.0,BWA +2023-10-13 13:14:00,38.88,38.9,38.86,38.87,2604.0,BWA +2023-10-13 13:13:00,38.89,38.9,38.87,38.87,1939.0,BWA +2023-10-13 13:12:00,38.915,38.925,38.88,38.88,3496.0,BWA +2023-10-13 13:11:00,38.89,38.91,38.88,38.91,3501.0,BWA +2023-10-13 13:10:00,38.89,38.9,38.87,38.87,2425.0,BWA +2023-10-13 13:09:00,38.86,38.87,38.86,38.87,247.0,BWA +2023-10-13 13:08:00,38.86,38.88,38.86,38.86,1139.0,BWA +2023-10-13 13:07:00,38.84,38.872,38.84,38.872,2799.0,BWA +2023-10-13 13:06:00,38.895,38.895,38.86,38.86,2755.0,BWA +2023-10-13 13:05:00,38.91,38.91,38.895,38.9,1132.0,BWA +2023-10-13 13:04:00,38.92,38.92,38.915,38.915,761.0,BWA +2023-10-13 13:02:00,38.955,38.955,38.915,38.915,1949.0,BWA +2023-10-13 13:01:00,38.94,38.95,38.93,38.94,1763.0,BWA +2023-10-13 13:00:00,38.93,38.95,38.93,38.95,989.0,BWA +2023-10-13 12:59:00,38.93,38.93,38.921,38.92,624.0,BWA +2023-10-13 12:58:00,38.94,38.94,38.93,38.94,945.0,BWA +2023-10-13 12:57:00,38.93,38.94,38.93,38.93,1631.0,BWA +2023-10-13 12:56:00,38.95,38.95,38.94,38.94,2241.0,BWA +2023-10-13 12:55:00,38.95,38.96,38.95,38.96,953.0,BWA +2023-10-13 12:54:00,38.94,38.94,38.935,38.94,1020.0,BWA +2023-10-13 12:53:00,38.99,38.99,38.95,38.95,1052.0,BWA +2023-10-13 12:52:00,38.89,38.98,38.87,38.98,2435.0,BWA +2023-10-13 12:51:00,38.88,38.9,38.88,38.893,2257.0,BWA +2023-10-13 12:50:00,38.94,38.94,38.87,38.88,3420.0,BWA +2023-10-13 12:49:00,39.01,39.01,38.94,38.94,3326.0,BWA +2023-10-13 12:47:00,39.04,39.04,39.02,39.02,1354.0,BWA +2023-10-13 12:46:00,39.04,39.045,39.04,39.04,1088.0,BWA +2023-10-13 12:45:00,39.03,39.03,39.02,39.03,1444.0,BWA +2023-10-13 12:44:00,39.06,39.06,39.03,39.03,3340.0,BWA +2023-10-13 12:43:00,39.07,39.07,39.065,39.065,467.0,BWA +2023-10-13 12:41:00,39.07,39.07,39.06,39.06,1108.0,BWA +2023-10-13 12:40:00,39.068,39.07,39.065,39.065,700.0,BWA +2023-10-13 12:39:00,39.08,39.08,39.06,39.06,616.0,BWA +2023-10-13 12:38:00,39.06,39.08,39.05,39.08,1279.0,BWA +2023-10-13 12:37:00,39.05,39.06,39.05,39.055,895.0,BWA +2023-10-13 12:36:00,39.08,39.08,39.05,39.05,1110.0,BWA +2023-10-13 12:35:00,39.1,39.1,39.1,39.1,343.0,BWA +2023-10-13 12:34:00,39.12,39.13,39.1,39.1,1563.0,BWA +2023-10-13 12:33:00,39.14,39.14,39.11,39.11,1785.0,BWA +2023-10-13 12:32:00,39.125,39.125,39.125,39.125,222.0,BWA +2023-10-13 12:31:00,39.11,39.12,39.11,39.12,918.0,BWA +2023-10-13 12:30:00,39.13,39.13,39.11,39.11,1218.0,BWA +2023-10-13 12:29:00,39.12,39.12,39.12,39.12,543.0,BWA +2023-10-13 12:28:00,39.12,39.135,39.12,39.135,848.0,BWA +2023-10-13 12:27:00,39.1,39.1,39.1,39.1,402.0,BWA +2023-10-13 12:26:00,39.08,39.11,39.08,39.11,2284.0,BWA +2023-10-13 12:25:00,39.11,39.11,39.07,39.07,2373.0,BWA +2023-10-13 12:24:00,39.1,39.109,39.1,39.1,1113.0,BWA +2023-10-13 12:23:00,39.08,39.11,39.08,39.107,1819.0,BWA +2023-10-13 12:22:00,39.09,39.09,39.07,39.07,630.0,BWA +2023-10-13 12:21:00,39.1,39.11,39.1,39.11,611.0,BWA +2023-10-13 12:20:00,39.08,39.11,39.08,39.11,1602.0,BWA +2023-10-13 12:19:00,39.08,39.08,39.07,39.08,1486.0,BWA +2023-10-13 12:17:00,39.04,39.08,39.04,39.08,1900.0,BWA +2023-10-13 12:16:00,39.0,39.045,39.0,39.045,2020.0,BWA +2023-10-13 12:15:00,38.975,38.99,38.975,38.99,1315.0,BWA +2023-10-13 12:14:00,38.96,38.97,38.955,38.97,3337.0,BWA +2023-10-13 12:12:00,38.98,38.98,38.98,38.98,362.0,BWA +2023-10-13 12:11:00,38.98,38.99,38.98,38.99,484.0,BWA +2023-10-13 12:10:00,38.97,38.98,38.97,38.98,895.0,BWA +2023-10-13 12:09:00,38.98,38.99,38.98,38.981,1639.0,BWA +2023-10-13 12:08:00,38.988,38.988,38.988,38.988,1091.0,BWA +2023-10-13 12:07:00,38.99,39.0,38.99,39.0,831.0,BWA +2023-10-13 12:06:00,39.02,39.02,39.0,39.0,1479.0,BWA +2023-10-13 12:05:00,39.01,39.01,39.01,39.01,146.0,BWA +2023-10-13 12:03:00,39.0,39.025,39.0,39.025,1697.0,BWA +2023-10-13 12:02:00,39.01,39.01,39.0,39.01,1174.0,BWA +2023-10-13 12:01:00,39.005,39.005,39.003,39.003,601.0,BWA +2023-10-13 12:00:00,38.97,38.98,38.95,38.98,1504.0,BWA +2023-10-13 11:59:00,38.98,38.99,38.98,38.99,1059.0,BWA +2023-10-13 11:58:00,38.97,38.97,38.96,38.97,1704.0,BWA +2023-10-13 11:57:00,38.98,38.98,38.98,38.98,387.0,BWA +2023-10-13 11:56:00,38.95,39.0,38.95,39.0,1666.0,BWA +2023-10-13 11:55:00,39.0,39.0,38.95,38.95,1768.0,BWA +2023-10-13 11:54:00,39.0,39.0,39.0,39.0,150.0,BWA +2023-10-13 11:53:00,39.01,39.01,39.01,39.01,124.0,BWA +2023-10-13 11:52:00,39.05,39.05,39.0,39.0,2584.0,BWA +2023-10-13 11:51:00,39.04,39.06,39.04,39.06,1318.0,BWA +2023-10-13 11:50:00,39.07,39.07,39.03,39.04,1546.0,BWA +2023-10-13 11:49:00,39.09,39.1,39.09,39.09,672.0,BWA +2023-10-13 11:48:00,39.12,39.12,39.12,39.12,369.0,BWA +2023-10-13 11:47:00,39.135,39.135,39.11,39.11,1208.0,BWA +2023-10-13 11:46:00,39.14,39.14,39.14,39.14,917.0,BWA +2023-10-13 11:45:00,39.125,39.14,39.11,39.14,3335.0,BWA +2023-10-13 11:42:00,39.15,39.15,39.11,39.13,1698.0,BWA +2023-10-13 11:41:00,39.15,39.165,39.15,39.165,664.0,BWA +2023-10-13 11:40:00,39.16,39.17,39.15,39.15,3132.0,BWA +2023-10-13 11:39:00,39.16,39.16,39.15,39.15,2646.0,BWA +2023-10-13 11:38:00,39.152,39.152,39.15,39.15,402.0,BWA +2023-10-13 11:37:00,39.15,39.155,39.15,39.15,1037.0,BWA +2023-10-13 11:36:00,39.14,39.14,39.14,39.14,736.0,BWA +2023-10-13 11:35:00,39.14,39.162,39.14,39.159,3189.0,BWA +2023-10-13 11:34:00,39.15,39.15,39.13,39.13,1364.0,BWA +2023-10-13 11:33:00,39.15,39.16,39.15,39.16,1010.0,BWA +2023-10-13 11:32:00,39.17,39.17,39.15,39.15,791.0,BWA +2023-10-13 11:31:00,39.165,39.18,39.16,39.16,2720.0,BWA +2023-10-13 11:30:00,39.18,39.19,39.16,39.18,2590.0,BWA +2023-10-13 11:29:00,39.13,39.18,39.13,39.18,1617.0,BWA +2023-10-13 11:28:00,39.13,39.14,39.12,39.135,4220.0,BWA +2023-10-13 11:27:00,39.15,39.15,39.12,39.13,3621.0,BWA +2023-10-13 11:26:00,39.181,39.181,39.145,39.145,1229.0,BWA +2023-10-13 11:25:00,39.18,39.19,39.17,39.19,1889.0,BWA +2023-10-13 11:24:00,39.19,39.19,39.18,39.18,441.0,BWA +2023-10-13 11:23:00,39.23,39.23,39.2,39.22,2300.0,BWA +2023-10-13 11:22:00,39.29,39.29,39.23,39.23,1705.0,BWA +2023-10-13 11:21:00,39.26,39.28,39.26,39.28,927.0,BWA +2023-10-13 11:20:00,39.24,39.26,39.23,39.26,1708.0,BWA +2023-10-13 11:19:00,39.27,39.27,39.24,39.24,728.0,BWA +2023-10-13 11:18:00,39.24,39.31,39.23,39.27,2957.0,BWA +2023-10-13 11:17:00,39.27,39.27,39.23,39.23,2019.0,BWA +2023-10-13 11:16:00,39.24,39.27,39.24,39.27,3281.0,BWA +2023-10-13 11:15:00,39.23,39.23,39.22,39.22,4655.0,BWA +2023-10-13 11:14:00,39.23,39.235,39.225,39.225,2772.0,BWA +2023-10-13 11:13:00,39.21,39.23,39.21,39.23,2578.0,BWA +2023-10-13 11:12:00,39.2,39.2,39.2,39.2,1106.0,BWA +2023-10-13 11:11:00,39.28,39.28,39.185,39.2,5219.0,BWA +2023-10-13 11:10:00,39.33,39.33,39.29,39.29,2234.0,BWA +2023-10-13 11:09:00,39.27,39.32,39.27,39.32,3653.0,BWA +2023-10-13 11:08:00,39.23,39.26,39.22,39.26,2138.0,BWA +2023-10-13 11:07:00,39.27,39.27,39.24,39.24,1581.0,BWA +2023-10-13 11:06:00,39.27,39.27,39.27,39.27,710.0,BWA +2023-10-13 11:05:00,39.25,39.31,39.25,39.27,5926.0,BWA +2023-10-13 11:04:00,39.2,39.26,39.2,39.25,4116.0,BWA +2023-10-13 11:03:00,39.19,39.2,39.17,39.2,2098.0,BWA +2023-10-13 11:02:00,39.18,39.2,39.18,39.195,2518.0,BWA +2023-10-13 11:01:00,39.15,39.16,39.13,39.16,3375.0,BWA +2023-10-13 11:00:00,39.19,39.2,39.17,39.17,2799.0,BWA +2023-10-13 10:59:00,39.18,39.2,39.18,39.2,1533.0,BWA +2023-10-13 10:58:00,39.165,39.19,39.16,39.19,3473.0,BWA +2023-10-13 10:57:00,39.17,39.17,39.16,39.16,942.0,BWA +2023-10-13 10:56:00,39.18,39.185,39.15,39.15,2655.0,BWA +2023-10-13 10:55:00,39.16,39.165,39.155,39.155,2533.0,BWA +2023-10-13 10:54:00,39.12,39.155,39.11,39.15,3055.0,BWA +2023-10-13 10:53:00,39.14,39.14,39.12,39.12,1099.0,BWA +2023-10-13 10:52:00,39.165,39.165,39.145,39.16,4237.0,BWA +2023-10-13 10:51:00,39.215,39.215,39.19,39.19,2414.0,BWA +2023-10-13 10:50:00,39.25,39.25,39.21,39.23,2874.0,BWA +2023-10-13 10:49:00,39.24,39.25,39.24,39.245,1275.0,BWA +2023-10-13 10:48:00,39.29,39.29,39.265,39.275,1393.0,BWA +2023-10-13 10:47:00,39.31,39.33,39.31,39.31,4152.0,BWA +2023-10-13 10:46:00,39.35,39.35,39.34,39.34,3932.0,BWA +2023-10-13 10:45:00,39.35,39.38,39.35,39.35,1320.0,BWA +2023-10-13 10:44:00,39.35,39.36,39.35,39.36,2152.0,BWA +2023-10-13 10:43:00,39.35,39.35,39.33,39.34,777.0,BWA +2023-10-13 10:42:00,39.295,39.31,39.295,39.31,870.0,BWA +2023-10-13 10:41:00,39.3,39.31,39.3,39.31,1007.0,BWA +2023-10-13 10:40:00,39.3,39.3,39.21,39.27,5458.0,BWA +2023-10-13 10:39:00,39.4,39.4,39.315,39.315,1953.0,BWA +2023-10-13 10:38:00,39.43,39.43,39.4,39.4,1399.0,BWA +2023-10-13 10:37:00,39.43,39.455,39.43,39.45,2111.0,BWA +2023-10-13 10:36:00,39.5,39.5,39.41,39.41,3142.0,BWA +2023-10-13 10:35:00,39.44,39.5,39.438,39.5,5913.0,BWA +2023-10-13 10:34:00,39.37,39.45,39.37,39.45,8718.0,BWA +2023-10-13 10:33:00,39.345,39.39,39.345,39.375,2394.0,BWA +2023-10-13 10:32:00,39.37,39.37,39.325,39.36,7296.0,BWA +2023-10-13 10:31:00,39.235,39.37,39.235,39.37,20587.0,BWA +2023-10-13 10:30:00,39.06,39.29,39.06,39.22,69533.0,BWA +2023-10-13 10:28:00,39.06,39.065,39.05,39.055,1057.0,BWA +2023-10-13 10:27:00,39.04,39.04,39.04,39.04,603.0,BWA +2023-10-13 10:26:00,39.06,39.06,39.06,39.06,147.0,BWA +2023-10-13 10:25:00,39.07,39.07,39.055,39.07,799.0,BWA +2023-10-13 10:24:00,39.07,39.07,39.04,39.06,2607.0,BWA +2023-10-13 10:23:00,39.06,39.09,39.06,39.09,1097.0,BWA +2023-10-13 10:22:00,39.05,39.05,39.05,39.05,521.0,BWA +2023-10-13 10:21:00,39.075,39.08,39.05,39.05,1113.0,BWA +2023-10-13 10:20:00,39.02,39.05,39.02,39.05,1854.0,BWA +2023-10-13 10:18:00,38.99,39.01,38.99,39.01,786.0,BWA +2023-10-13 10:17:00,38.97,39.03,38.97,39.0,2916.0,BWA +2023-10-13 10:16:00,38.96,38.97,38.95,38.97,3449.0,BWA +2023-10-13 10:15:00,38.995,38.995,38.975,38.975,4714.0,BWA +2023-10-13 10:14:00,39.01,39.01,38.97,38.97,1622.0,BWA +2023-10-13 10:13:00,39.04,39.04,39.01,39.01,3706.0,BWA +2023-10-13 10:12:00,39.02,39.03,39.02,39.03,1311.0,BWA +2023-10-13 10:11:00,39.025,39.035,39.02,39.02,986.0,BWA +2023-10-13 10:10:00,39.045,39.045,39.045,39.045,461.0,BWA +2023-10-13 10:09:00,39.04,39.05,39.03,39.05,1401.0,BWA +2023-10-13 10:08:00,39.0,39.04,39.0,39.04,2497.0,BWA +2023-10-13 10:07:00,39.01,39.01,38.99,38.99,1759.0,BWA +2023-10-13 10:06:00,39.07,39.07,39.07,39.07,809.0,BWA +2023-10-13 10:05:00,39.08,39.08,39.06,39.06,511.0,BWA +2023-10-13 10:04:00,39.07,39.075,39.05,39.05,3397.0,BWA +2023-10-13 10:03:00,39.05,39.07,39.05,39.07,2798.0,BWA +2023-10-13 10:02:00,39.13,39.13,39.08,39.08,2341.0,BWA +2023-10-13 10:01:00,39.095,39.15,39.095,39.15,946.0,BWA +2023-10-13 10:00:00,39.04,39.1,39.04,39.09,2402.0,BWA +2023-10-13 09:59:00,39.185,39.19,39.16,39.16,1145.0,BWA +2023-10-13 09:58:00,39.19,39.21,39.18,39.18,1621.0,BWA +2023-10-13 09:57:00,39.225,39.225,39.205,39.205,447.0,BWA +2023-10-13 09:56:00,39.27,39.29,39.23,39.25,2140.0,BWA +2023-10-13 09:55:00,39.25,39.26,39.25,39.26,666.0,BWA +2023-10-13 09:54:00,39.235,39.24,39.22,39.23,1542.0,BWA +2023-10-13 09:53:00,39.212,39.212,39.212,39.212,174.0,BWA +2023-10-13 09:52:00,39.13,39.205,39.12,39.205,1015.0,BWA +2023-10-13 09:51:00,39.12,39.12,39.11,39.11,559.0,BWA +2023-10-13 09:50:00,39.15,39.17,39.15,39.17,782.0,BWA +2023-10-13 09:49:00,39.12,39.12,39.12,39.12,810.0,BWA +2023-10-13 09:48:00,39.1,39.13,39.1,39.13,454.0,BWA +2023-10-13 09:47:00,39.155,39.155,39.09,39.09,1944.0,BWA +2023-10-13 09:46:00,39.02,39.17,39.02,39.14,3115.0,BWA +2023-10-13 09:45:00,39.06,39.06,39.02,39.02,1577.0,BWA +2023-10-13 09:44:00,39.13,39.13,39.12,39.12,578.0,BWA +2023-10-13 09:43:00,39.156,39.17,39.095,39.17,1270.0,BWA +2023-10-13 09:42:00,39.16,39.17,39.13,39.17,635.0,BWA +2023-10-13 09:41:00,39.23,39.24,39.15,39.15,1407.0,BWA +2023-10-13 09:40:00,39.31,39.31,39.29,39.29,882.0,BWA +2023-10-13 09:39:00,39.26,39.3,39.23,39.28,4734.0,BWA +2023-10-13 09:38:00,39.2,39.23,39.19,39.23,1376.0,BWA +2023-10-13 09:37:00,39.07,39.225,39.07,39.225,1197.0,BWA +2023-10-13 09:36:00,39.19,39.19,39.09,39.09,673.0,BWA +2023-10-13 09:35:00,39.17,39.17,39.14,39.16,1879.0,BWA +2023-10-13 09:34:00,39.21,39.23,39.21,39.23,790.0,BWA +2023-10-13 09:33:00,39.31,39.31,39.31,39.31,141.0,BWA +2023-10-13 09:32:00,39.24,39.3,39.24,39.3,451.0,BWA +2023-10-13 09:30:00,39.27,39.42,39.27,39.405,7999.0,BWA +2023-10-13 09:17:00,39.43,39.44,39.43,39.44,301.0,BWA +2023-10-13 08:02:00,39.25,39.25,39.25,39.25,3.0,BWA +2023-10-12 19:39:00,39.0,39.0,39.0,39.0,10.0,BWA +2023-10-12 19:00:00,39.25,39.25,39.25,39.25,270030.0,BWA +2023-10-12 18:30:00,39.25,39.25,39.25,39.25,270030.0,BWA +2023-10-12 16:52:00,39.25,39.25,39.25,39.25,4798.0,BWA +2023-10-12 16:33:00,39.25,39.25,39.25,39.25,2600.0,BWA +2023-10-12 16:20:00,39.25,39.25,39.25,39.25,1444.0,BWA +2023-10-12 16:17:00,39.282,39.282,39.282,39.282,637.0,BWA +2023-10-12 16:10:00,39.25,39.25,39.25,39.25,270030.0,BWA +2023-10-12 16:05:00,39.25,39.25,39.25,39.25,24.0,BWA +2023-10-12 16:04:00,38.82,38.82,38.82,38.82,1.0,BWA +2023-10-12 16:03:00,39.25,39.25,39.25,39.25,16739.0,BWA +2023-10-12 16:02:00,39.25,39.25,39.25,39.25,404.0,BWA +2023-10-12 16:01:00,39.25,39.25,39.25,39.25,651.0,BWA +2023-10-12 16:00:00,39.25,39.26,39.25,39.25,553403.0,BWA +2023-10-12 15:59:00,39.22,39.27,39.215,39.25,46175.0,BWA +2023-10-12 15:58:00,39.215,39.22,39.21,39.22,12539.0,BWA +2023-10-12 15:57:00,39.235,39.27,39.21,39.215,29822.0,BWA +2023-10-12 15:56:00,39.232,39.24,39.23,39.232,10388.0,BWA +2023-10-12 15:55:00,39.26,39.26,39.23,39.24,24797.0,BWA +2023-10-12 15:54:00,39.27,39.28,39.245,39.255,16782.0,BWA +2023-10-12 15:53:00,39.305,39.31,39.27,39.27,11194.0,BWA +2023-10-12 15:52:00,39.3,39.31,39.295,39.31,9511.0,BWA +2023-10-12 15:51:00,39.29,39.31,39.29,39.3,19013.0,BWA +2023-10-12 15:50:00,39.26,39.305,39.26,39.3,12064.0,BWA +2023-10-12 15:49:00,39.265,39.27,39.235,39.255,11577.0,BWA +2023-10-12 15:48:00,39.23,39.265,39.22,39.265,6318.0,BWA +2023-10-12 15:47:00,39.215,39.225,39.215,39.225,6800.0,BWA +2023-10-12 15:46:00,39.215,39.225,39.21,39.215,7070.0,BWA +2023-10-12 15:45:00,39.215,39.22,39.2,39.21,10750.0,BWA +2023-10-12 15:44:00,39.225,39.229,39.21,39.215,4401.0,BWA +2023-10-12 15:43:00,39.24,39.245,39.22,39.225,9219.0,BWA +2023-10-12 15:42:00,39.235,39.235,39.233,39.235,1091.0,BWA +2023-10-12 15:41:00,39.25,39.255,39.24,39.24,3508.0,BWA +2023-10-12 15:40:00,39.285,39.285,39.245,39.255,7572.0,BWA +2023-10-12 15:39:00,39.27,39.29,39.27,39.285,3238.0,BWA +2023-10-12 15:38:00,39.23,39.265,39.23,39.265,5519.0,BWA +2023-10-12 15:37:00,39.24,39.245,39.225,39.235,6561.0,BWA +2023-10-12 15:36:00,39.245,39.255,39.235,39.235,3616.0,BWA +2023-10-12 15:35:00,39.245,39.26,39.24,39.24,6785.0,BWA +2023-10-12 15:34:00,39.255,39.27,39.25,39.25,11052.0,BWA +2023-10-12 15:33:00,39.26,39.27,39.245,39.255,4171.0,BWA +2023-10-12 15:32:00,39.25,39.265,39.24,39.265,3756.0,BWA +2023-10-12 15:31:00,39.22,39.26,39.22,39.25,9204.0,BWA +2023-10-12 15:30:00,39.21,39.22,39.21,39.22,3616.0,BWA +2023-10-12 15:29:00,39.205,39.205,39.195,39.2,2620.0,BWA +2023-10-12 15:28:00,39.175,39.205,39.17,39.205,8243.0,BWA +2023-10-12 15:27:00,39.17,39.175,39.16,39.17,6129.0,BWA +2023-10-12 15:26:00,39.17,39.175,39.15,39.16,5072.0,BWA +2023-10-12 15:25:00,39.22,39.22,39.15,39.16,3512.0,BWA +2023-10-12 15:24:00,39.23,39.24,39.21,39.22,4915.0,BWA +2023-10-12 15:23:00,39.23,39.24,39.23,39.23,3982.0,BWA +2023-10-12 15:22:00,39.235,39.245,39.22,39.225,4504.0,BWA +2023-10-12 15:21:00,39.25,39.25,39.24,39.24,2434.0,BWA +2023-10-12 15:20:00,39.225,39.255,39.215,39.255,6760.0,BWA +2023-10-12 15:19:00,39.23,39.23,39.225,39.225,628.0,BWA +2023-10-12 15:18:00,39.2,39.23,39.195,39.23,5824.0,BWA +2023-10-12 15:17:00,39.19,39.205,39.18,39.205,3288.0,BWA +2023-10-12 15:16:00,39.19,39.195,39.17,39.195,5089.0,BWA +2023-10-12 15:15:00,39.185,39.205,39.185,39.2,2962.0,BWA +2023-10-12 15:14:00,39.18,39.185,39.175,39.185,2427.0,BWA +2023-10-12 15:13:00,39.16,39.185,39.16,39.185,5159.0,BWA +2023-10-12 15:12:00,39.18,39.18,39.16,39.16,4955.0,BWA +2023-10-12 15:11:00,39.165,39.19,39.165,39.18,5899.0,BWA +2023-10-12 15:10:00,39.18,39.205,39.165,39.165,5870.0,BWA +2023-10-12 15:09:00,39.18,39.2,39.18,39.19,4721.0,BWA +2023-10-12 15:08:00,39.14,39.185,39.14,39.185,11064.0,BWA +2023-10-12 15:07:00,39.13,39.14,39.11,39.14,6673.0,BWA +2023-10-12 15:06:00,39.14,39.14,39.125,39.13,5835.0,BWA +2023-10-12 15:05:00,39.155,39.155,39.13,39.15,3434.0,BWA +2023-10-12 15:04:00,39.12,39.15,39.12,39.15,3932.0,BWA +2023-10-12 15:03:00,39.115,39.135,39.11,39.12,4523.0,BWA +2023-10-12 15:02:00,39.121,39.135,39.115,39.115,5286.0,BWA +2023-10-12 15:01:00,39.13,39.13,39.105,39.13,5389.0,BWA +2023-10-12 15:00:00,39.05,39.115,39.05,39.11,3970.0,BWA +2023-10-12 14:59:00,39.06,39.06,39.04,39.04,3153.0,BWA +2023-10-12 14:58:00,39.049,39.055,39.043,39.05,5347.0,BWA +2023-10-12 14:57:00,39.03,39.045,39.03,39.04,4123.0,BWA +2023-10-12 14:56:00,39.06,39.06,39.03,39.035,2430.0,BWA +2023-10-12 14:55:00,39.07,39.08,39.07,39.07,2818.0,BWA +2023-10-12 14:54:00,39.075,39.105,39.07,39.09,3687.0,BWA +2023-10-12 14:53:00,39.12,39.12,39.08,39.08,2350.0,BWA +2023-10-12 14:52:00,39.13,39.16,39.125,39.13,11029.0,BWA +2023-10-12 14:51:00,39.135,39.14,39.135,39.135,1967.0,BWA +2023-10-12 14:50:00,39.13,39.135,39.125,39.135,3901.0,BWA +2023-10-12 14:49:00,39.105,39.14,39.105,39.14,5586.0,BWA +2023-10-12 14:48:00,39.1,39.1,39.1,39.1,2010.0,BWA +2023-10-12 14:47:00,39.1,39.105,39.095,39.095,2036.0,BWA +2023-10-12 14:46:00,39.105,39.105,39.095,39.095,1406.0,BWA +2023-10-12 14:45:00,39.1,39.11,39.1,39.11,969.0,BWA +2023-10-12 14:44:00,39.1,39.1,39.095,39.1,1829.0,BWA +2023-10-12 14:43:00,39.05,39.08,39.05,39.08,2309.0,BWA +2023-10-12 14:42:00,39.065,39.065,39.05,39.05,2053.0,BWA +2023-10-12 14:41:00,39.08,39.09,39.06,39.08,2889.0,BWA +2023-10-12 14:40:00,39.07,39.07,39.07,39.07,1440.0,BWA +2023-10-12 14:39:00,39.06,39.07,39.06,39.07,2099.0,BWA +2023-10-12 14:38:00,39.06,39.06,39.05,39.05,3101.0,BWA +2023-10-12 14:36:00,39.06,39.07,39.06,39.07,1075.0,BWA +2023-10-12 14:35:00,39.06,39.07,39.06,39.07,620.0,BWA +2023-10-12 14:34:00,39.02,39.045,39.02,39.045,2641.0,BWA +2023-10-12 14:33:00,39.015,39.015,39.015,39.015,233.0,BWA +2023-10-12 14:32:00,39.04,39.041,39.04,39.04,1347.0,BWA +2023-10-12 14:31:00,39.03,39.05,39.03,39.05,1029.0,BWA +2023-10-12 14:30:00,39.01,39.05,39.01,39.02,2885.0,BWA +2023-10-12 14:29:00,38.995,39.03,38.995,39.03,3935.0,BWA +2023-10-12 14:28:00,39.0,39.0,38.99,38.99,845.0,BWA +2023-10-12 14:27:00,38.96,39.0,38.96,39.0,3023.0,BWA +2023-10-12 14:26:00,38.98,38.98,38.96,38.96,1915.0,BWA +2023-10-12 14:25:00,38.98,38.99,38.98,38.99,1254.0,BWA +2023-10-12 14:24:00,38.96,38.98,38.96,38.98,758.0,BWA +2023-10-12 14:23:00,38.95,38.98,38.95,38.96,1571.0,BWA +2023-10-12 14:22:00,38.93,38.95,38.93,38.95,2787.0,BWA +2023-10-12 14:21:00,38.9,38.92,38.9,38.92,2998.0,BWA +2023-10-12 14:20:00,38.88,38.89,38.88,38.89,3308.0,BWA +2023-10-12 14:19:00,38.89,38.89,38.89,38.89,839.0,BWA +2023-10-12 14:18:00,38.9,38.9,38.89,38.9,1659.0,BWA +2023-10-12 14:17:00,38.9,38.91,38.9,38.91,2418.0,BWA +2023-10-12 14:16:00,38.94,38.94,38.9,38.91,2332.0,BWA +2023-10-12 14:15:00,38.95,38.95,38.941,38.941,788.0,BWA +2023-10-12 14:14:00,38.901,38.92,38.89,38.92,2567.0,BWA +2023-10-12 14:13:00,38.915,38.915,38.9,38.908,2177.0,BWA +2023-10-12 14:12:00,38.92,38.925,38.92,38.925,598.0,BWA +2023-10-12 14:10:00,38.915,38.93,38.91,38.93,3048.0,BWA +2023-10-12 14:09:00,38.96,38.96,38.92,38.92,1856.0,BWA +2023-10-12 14:08:00,38.97,38.97,38.97,38.97,1062.0,BWA +2023-10-12 14:07:00,38.98,38.98,38.98,38.98,241.0,BWA +2023-10-12 14:06:00,38.985,39.01,38.96,38.99,7329.0,BWA +2023-10-12 14:05:00,39.01,39.015,38.98,38.98,3552.0,BWA +2023-10-12 14:04:00,39.04,39.045,38.995,38.995,8118.0,BWA +2023-10-12 14:03:00,39.08,39.08,39.05,39.05,1995.0,BWA +2023-10-12 14:02:00,39.05,39.07,39.04,39.07,2554.0,BWA +2023-10-12 14:01:00,39.08,39.08,39.06,39.06,1239.0,BWA +2023-10-12 14:00:00,39.09,39.09,39.08,39.09,914.0,BWA +2023-10-12 13:59:00,39.12,39.12,39.085,39.085,939.0,BWA +2023-10-12 13:58:00,39.05,39.17,39.05,39.13,11799.0,BWA +2023-10-12 13:57:00,39.06,39.06,39.045,39.045,1999.0,BWA +2023-10-12 13:56:00,39.04,39.08,39.04,39.075,2548.0,BWA +2023-10-12 13:55:00,39.05,39.05,39.04,39.05,622.0,BWA +2023-10-12 13:54:00,39.065,39.065,39.03,39.04,1490.0,BWA +2023-10-12 13:53:00,39.06,39.07,39.06,39.07,1314.0,BWA +2023-10-12 13:52:00,39.08,39.08,39.08,39.08,260.0,BWA +2023-10-12 13:51:00,39.06,39.08,39.06,39.06,4671.0,BWA +2023-10-12 13:50:00,39.07,39.07,39.06,39.06,1381.0,BWA +2023-10-12 13:49:00,39.08,39.08,39.075,39.08,2372.0,BWA +2023-10-12 13:48:00,39.1,39.1,39.07,39.07,5843.0,BWA +2023-10-12 13:47:00,39.07,39.07,39.07,39.07,436.0,BWA +2023-10-12 13:46:00,39.08,39.1,39.07,39.07,1626.0,BWA +2023-10-12 13:45:00,39.06,39.09,39.06,39.09,3234.0,BWA +2023-10-12 13:44:00,39.075,39.085,39.04,39.07,1189.0,BWA +2023-10-12 13:43:00,39.06,39.075,39.033,39.07,3351.0,BWA +2023-10-12 13:42:00,39.08,39.085,39.07,39.07,3494.0,BWA +2023-10-12 13:41:00,39.12,39.12,39.085,39.085,31416.0,BWA +2023-10-12 13:40:00,39.16,39.16,39.12,39.12,10950.0,BWA +2023-10-12 13:39:00,39.21,39.21,39.14,39.15,6059.0,BWA +2023-10-12 13:38:00,39.22,39.22,39.22,39.22,889.0,BWA +2023-10-12 13:37:00,39.205,39.23,39.205,39.21,1909.0,BWA +2023-10-12 13:36:00,39.19,39.21,39.19,39.21,2459.0,BWA +2023-10-12 13:35:00,39.18,39.2,39.17,39.17,4631.0,BWA +2023-10-12 13:34:00,39.25,39.25,39.17,39.17,1174.0,BWA +2023-10-12 13:33:00,39.25,39.265,39.25,39.26,2281.0,BWA +2023-10-12 13:32:00,39.23,39.25,39.23,39.25,1043.0,BWA +2023-10-12 13:31:00,39.215,39.24,39.215,39.24,864.0,BWA +2023-10-12 13:30:00,39.2,39.215,39.17,39.2,1650.0,BWA +2023-10-12 13:29:00,39.23,39.23,39.23,39.23,530.0,BWA +2023-10-12 13:28:00,39.25,39.25,39.24,39.24,652.0,BWA +2023-10-12 13:27:00,39.25,39.27,39.245,39.26,3061.0,BWA +2023-10-12 13:26:00,39.28,39.28,39.28,39.28,1694.0,BWA +2023-10-12 13:25:00,39.32,39.32,39.29,39.29,2052.0,BWA +2023-10-12 13:24:00,39.32,39.33,39.32,39.33,600.0,BWA +2023-10-12 13:23:00,39.32,39.32,39.31,39.31,747.0,BWA +2023-10-12 13:22:00,39.3,39.31,39.3,39.31,298.0,BWA +2023-10-12 13:21:00,39.34,39.34,39.27,39.31,3117.0,BWA +2023-10-12 13:20:00,39.35,39.35,39.35,39.35,728.0,BWA +2023-10-12 13:19:00,39.33,39.34,39.31,39.34,837.0,BWA +2023-10-12 13:18:00,39.34,39.34,39.34,39.34,1197.0,BWA +2023-10-12 13:17:00,39.34,39.34,39.325,39.33,825.0,BWA +2023-10-12 13:16:00,39.32,39.34,39.32,39.34,517.0,BWA +2023-10-12 13:15:00,39.34,39.34,39.32,39.33,944.0,BWA +2023-10-12 13:14:00,39.37,39.37,39.35,39.35,2041.0,BWA +2023-10-12 13:13:00,39.33,39.36,39.33,39.36,2079.0,BWA +2023-10-12 13:11:00,39.33,39.34,39.33,39.34,452.0,BWA +2023-10-12 13:10:00,39.33,39.33,39.32,39.32,1169.0,BWA +2023-10-12 13:09:00,39.3,39.36,39.3,39.33,2777.0,BWA +2023-10-12 13:08:00,39.405,39.42,39.33,39.33,3396.0,BWA +2023-10-12 13:07:00,39.415,39.415,39.395,39.4,2312.0,BWA +2023-10-12 13:06:00,39.4,39.42,39.4,39.42,1797.0,BWA +2023-10-12 13:05:00,39.45,39.46,39.43,39.43,1423.0,BWA +2023-10-12 13:04:00,39.45,39.47,39.45,39.45,4250.0,BWA +2023-10-12 13:03:00,39.48,39.49,39.45,39.45,4051.0,BWA +2023-10-12 13:02:00,39.55,39.55,39.5,39.5,3471.0,BWA +2023-10-12 13:01:00,39.62,39.62,39.57,39.57,1575.0,BWA +2023-10-12 13:00:00,39.64,39.64,39.61,39.61,960.0,BWA +2023-10-12 12:59:00,39.655,39.655,39.645,39.645,672.0,BWA +2023-10-12 12:58:00,39.65,39.65,39.65,39.65,727.0,BWA +2023-10-12 12:57:00,39.65,39.65,39.65,39.65,500.0,BWA +2023-10-12 12:56:00,39.67,39.675,39.64,39.64,2986.0,BWA +2023-10-12 12:55:00,39.75,39.75,39.69,39.69,1425.0,BWA +2023-10-12 12:54:00,39.73,39.74,39.73,39.74,2032.0,BWA +2023-10-12 12:53:00,39.72,39.74,39.72,39.73,2497.0,BWA +2023-10-12 12:52:00,39.73,39.73,39.73,39.73,1052.0,BWA +2023-10-12 12:51:00,39.74,39.74,39.73,39.731,1974.0,BWA +2023-10-12 12:49:00,39.76,39.76,39.745,39.75,1068.0,BWA +2023-10-12 12:48:00,39.75,39.75,39.74,39.74,663.0,BWA +2023-10-12 12:47:00,39.77,39.77,39.76,39.768,1300.0,BWA +2023-10-12 12:46:00,39.75,39.77,39.75,39.77,1467.0,BWA +2023-10-12 12:45:00,39.74,39.74,39.74,39.74,461.0,BWA +2023-10-12 12:44:00,39.76,39.76,39.76,39.76,807.0,BWA +2023-10-12 12:43:00,39.74,39.765,39.74,39.765,1558.0,BWA +2023-10-12 12:42:00,39.74,39.75,39.73,39.73,1134.0,BWA +2023-10-12 12:41:00,39.74,39.765,39.74,39.75,2275.0,BWA +2023-10-12 12:40:00,39.76,39.76,39.74,39.74,2666.0,BWA +2023-10-12 12:39:00,39.761,39.761,39.76,39.76,1294.0,BWA +2023-10-12 12:38:00,39.73,39.76,39.72,39.755,2716.0,BWA +2023-10-12 12:37:00,39.76,39.76,39.73,39.73,894.0,BWA +2023-10-12 12:36:00,39.77,39.77,39.76,39.77,1987.0,BWA +2023-10-12 12:35:00,39.78,39.78,39.77,39.775,1996.0,BWA +2023-10-12 12:34:00,39.81,39.81,39.775,39.78,3715.0,BWA +2023-10-12 12:33:00,39.815,39.818,39.81,39.811,4280.0,BWA +2023-10-12 12:32:00,39.795,39.82,39.795,39.815,10764.0,BWA +2023-10-12 12:31:00,39.795,39.8,39.79,39.79,1077.0,BWA +2023-10-12 12:30:00,39.8,39.8,39.795,39.795,422.0,BWA +2023-10-12 12:29:00,39.775,39.795,39.775,39.795,3301.0,BWA +2023-10-12 12:28:00,39.785,39.79,39.76,39.775,4657.0,BWA +2023-10-12 12:27:00,39.785,39.785,39.78,39.78,1027.0,BWA +2023-10-12 12:26:00,39.785,39.79,39.775,39.78,3208.0,BWA +2023-10-12 12:25:00,39.795,39.81,39.79,39.8,4019.0,BWA +2023-10-12 12:24:00,39.79,39.795,39.79,39.79,1292.0,BWA +2023-10-12 12:23:00,39.755,39.79,39.755,39.772,5570.0,BWA +2023-10-12 12:22:00,39.75,39.76,39.745,39.75,3639.0,BWA +2023-10-12 12:21:00,39.635,39.75,39.635,39.75,6653.0,BWA +2023-10-12 12:20:00,39.64,39.64,39.62,39.635,1688.0,BWA +2023-10-12 12:19:00,39.645,39.645,39.643,39.645,657.0,BWA +2023-10-12 12:18:00,39.655,39.655,39.645,39.645,1970.0,BWA +2023-10-12 12:17:00,39.64,39.65,39.63,39.64,2206.0,BWA +2023-10-12 12:16:00,39.655,39.67,39.65,39.65,5352.0,BWA +2023-10-12 12:15:00,39.605,39.66,39.605,39.66,6299.0,BWA +2023-10-12 12:14:00,39.585,39.6,39.583,39.6,2743.0,BWA +2023-10-12 12:13:00,39.58,39.585,39.57,39.585,5721.0,BWA +2023-10-12 12:12:00,39.58,39.585,39.575,39.575,2091.0,BWA +2023-10-12 12:11:00,39.57,39.575,39.56,39.57,3999.0,BWA +2023-10-12 12:10:00,39.57,39.575,39.57,39.575,1360.0,BWA +2023-10-12 12:09:00,39.58,39.58,39.57,39.57,1766.0,BWA +2023-10-12 12:08:00,39.54,39.58,39.535,39.58,4721.0,BWA +2023-10-12 12:07:00,39.56,39.56,39.54,39.54,3220.0,BWA +2023-10-12 12:06:00,39.535,39.555,39.533,39.555,1353.0,BWA +2023-10-12 12:05:00,39.565,39.58,39.525,39.53,10647.0,BWA +2023-10-12 12:04:00,39.53,39.56,39.53,39.56,1604.0,BWA +2023-10-12 12:03:00,39.54,39.56,39.52,39.555,10211.0,BWA +2023-10-12 12:02:00,39.535,39.57,39.53,39.55,7574.0,BWA +2023-10-12 12:01:00,39.55,39.55,39.54,39.54,3084.0,BWA +2023-10-12 12:00:00,39.52,39.59,39.52,39.558,21117.0,BWA +2023-10-12 11:59:00,39.39,39.51,39.39,39.51,11425.0,BWA +2023-10-12 11:58:00,39.36,39.4,39.36,39.4,1978.0,BWA +2023-10-12 11:57:00,39.4,39.4,39.37,39.37,1724.0,BWA +2023-10-12 11:56:00,39.31,39.42,39.31,39.41,4018.0,BWA +2023-10-12 11:55:00,39.285,39.3,39.28,39.29,2716.0,BWA +2023-10-12 11:54:00,39.27,39.29,39.27,39.28,2275.0,BWA +2023-10-12 11:53:00,39.26,39.28,39.25,39.275,1302.0,BWA +2023-10-12 11:52:00,39.22,39.26,39.21,39.26,3947.0,BWA +2023-10-12 11:51:00,39.25,39.25,39.22,39.225,2869.0,BWA +2023-10-12 11:50:00,39.25,39.25,39.24,39.24,1394.0,BWA +2023-10-12 11:49:00,39.24,39.24,39.233,39.24,1095.0,BWA +2023-10-12 11:48:00,39.24,39.26,39.24,39.24,5158.0,BWA +2023-10-12 11:47:00,39.275,39.28,39.25,39.25,3116.0,BWA +2023-10-12 11:46:00,39.275,39.28,39.275,39.275,1059.0,BWA +2023-10-12 11:45:00,39.319,39.319,39.28,39.28,2155.0,BWA +2023-10-12 11:44:00,39.305,39.32,39.3,39.3,1880.0,BWA +2023-10-12 11:43:00,39.3,39.32,39.3,39.31,2794.0,BWA +2023-10-12 11:42:00,39.31,39.31,39.295,39.295,939.0,BWA +2023-10-12 11:41:00,39.32,39.32,39.31,39.32,2934.0,BWA +2023-10-12 11:40:00,39.34,39.34,39.33,39.33,1485.0,BWA +2023-10-12 11:39:00,39.33,39.35,39.33,39.35,2213.0,BWA +2023-10-12 11:38:00,39.31,39.33,39.31,39.33,2196.0,BWA +2023-10-12 11:37:00,39.31,39.31,39.3,39.3,471.0,BWA +2023-10-12 11:36:00,39.29,39.325,39.285,39.32,2620.0,BWA +2023-10-12 11:35:00,39.33,39.33,39.3,39.3,1576.0,BWA +2023-10-12 11:34:00,39.335,39.355,39.315,39.348,5642.0,BWA +2023-10-12 11:33:00,39.36,39.36,39.34,39.34,1273.0,BWA +2023-10-12 11:32:00,39.37,39.375,39.37,39.37,1300.0,BWA +2023-10-12 11:31:00,39.37,39.38,39.365,39.367,1888.0,BWA +2023-10-12 11:30:00,39.39,39.4,39.37,39.37,4214.0,BWA +2023-10-12 11:29:00,39.43,39.43,39.4,39.4,1119.0,BWA +2023-10-12 11:28:00,39.42,39.45,39.42,39.42,2690.0,BWA +2023-10-12 11:27:00,39.405,39.42,39.405,39.42,934.0,BWA +2023-10-12 11:26:00,39.425,39.445,39.38,39.4,5442.0,BWA +2023-10-12 11:25:00,39.45,39.45,39.43,39.43,1107.0,BWA +2023-10-12 11:24:00,39.43,39.45,39.43,39.44,3942.0,BWA +2023-10-12 11:23:00,39.4,39.44,39.4,39.43,3810.0,BWA +2023-10-12 11:22:00,39.399,39.42,39.399,39.41,5866.0,BWA +2023-10-12 11:21:00,39.37,39.395,39.365,39.39,4337.0,BWA +2023-10-12 11:20:00,39.37,39.39,39.37,39.38,3162.0,BWA +2023-10-12 11:19:00,39.35,39.375,39.35,39.37,5869.0,BWA +2023-10-12 11:18:00,39.35,39.35,39.345,39.35,2072.0,BWA +2023-10-12 11:17:00,39.35,39.36,39.35,39.35,1202.0,BWA +2023-10-12 11:16:00,39.35,39.355,39.34,39.355,2439.0,BWA +2023-10-12 11:15:00,39.38,39.38,39.35,39.35,1758.0,BWA +2023-10-12 11:14:00,39.4,39.41,39.4,39.4,715.0,BWA +2023-10-12 11:13:00,39.42,39.43,39.4,39.415,3709.0,BWA +2023-10-12 11:12:00,39.37,39.42,39.37,39.42,758.0,BWA +2023-10-12 11:11:00,39.37,39.39,39.35,39.39,14363.0,BWA +2023-10-12 11:10:00,39.41,39.41,39.35,39.35,29764.0,BWA +2023-10-12 11:09:00,39.4,39.43,39.4,39.4,3209.0,BWA +2023-10-12 11:08:00,39.36,39.38,39.36,39.38,1555.0,BWA +2023-10-12 11:07:00,39.349,39.365,39.349,39.355,4235.0,BWA +2023-10-12 11:06:00,39.33,39.35,39.325,39.35,979.0,BWA +2023-10-12 11:05:00,39.32,39.342,39.32,39.34,2514.0,BWA +2023-10-12 11:04:00,39.3,39.32,39.3,39.32,1950.0,BWA +2023-10-12 11:03:00,39.31,39.31,39.3,39.3,1226.0,BWA +2023-10-12 11:02:00,39.315,39.33,39.315,39.315,1497.0,BWA +2023-10-12 11:01:00,39.36,39.36,39.3,39.318,3163.0,BWA +2023-10-12 11:00:00,39.38,39.39,39.37,39.37,1935.0,BWA +2023-10-12 10:59:00,39.39,39.395,39.38,39.38,1914.0,BWA +2023-10-12 10:58:00,39.36,39.38,39.36,39.37,2723.0,BWA +2023-10-12 10:57:00,39.38,39.39,39.36,39.365,1770.0,BWA +2023-10-12 10:56:00,39.386,39.39,39.36,39.39,1968.0,BWA +2023-10-12 10:55:00,39.37,39.38,39.37,39.37,1159.0,BWA +2023-10-12 10:54:00,39.37,39.37,39.36,39.37,7043.0,BWA +2023-10-12 10:53:00,39.37,39.38,39.37,39.37,1503.0,BWA +2023-10-12 10:52:00,39.35,39.39,39.35,39.37,2438.0,BWA +2023-10-12 10:51:00,39.34,39.36,39.34,39.35,3846.0,BWA +2023-10-12 10:50:00,39.32,39.33,39.32,39.32,1868.0,BWA +2023-10-12 10:49:00,39.305,39.325,39.3,39.325,2409.0,BWA +2023-10-12 10:48:00,39.28,39.29,39.28,39.29,1227.0,BWA +2023-10-12 10:47:00,39.31,39.31,39.26,39.26,3486.0,BWA +2023-10-12 10:46:00,39.28,39.33,39.28,39.319,3341.0,BWA +2023-10-12 10:45:00,39.26,39.295,39.26,39.28,3402.0,BWA +2023-10-12 10:44:00,39.27,39.31,39.27,39.27,9217.0,BWA +2023-10-12 10:43:00,39.27,39.3,39.27,39.285,4287.0,BWA +2023-10-12 10:42:00,39.26,39.26,39.26,39.26,512.0,BWA +2023-10-12 10:41:00,39.26,39.265,39.25,39.265,1295.0,BWA +2023-10-12 10:40:00,39.21,39.27,39.21,39.27,2745.0,BWA +2023-10-12 10:39:00,39.21,39.22,39.2,39.22,2473.0,BWA +2023-10-12 10:38:00,39.23,39.23,39.21,39.21,1570.0,BWA +2023-10-12 10:37:00,39.24,39.25,39.24,39.25,1354.0,BWA +2023-10-12 10:36:00,39.21,39.26,39.21,39.26,2014.0,BWA +2023-10-12 10:35:00,39.24,39.24,39.19,39.2,1903.0,BWA +2023-10-12 10:34:00,39.15,39.236,39.15,39.23,2998.0,BWA +2023-10-12 10:33:00,39.16,39.165,39.16,39.165,1328.0,BWA +2023-10-12 10:32:00,39.21,39.21,39.17,39.17,2433.0,BWA +2023-10-12 10:31:00,39.19,39.215,39.18,39.215,8929.0,BWA +2023-10-12 10:30:00,39.23,39.25,39.22,39.22,8324.0,BWA +2023-10-12 10:29:00,39.24,39.25,39.21,39.25,4474.0,BWA +2023-10-12 10:28:00,39.22,39.25,39.22,39.245,4171.0,BWA +2023-10-12 10:27:00,39.17,39.23,39.17,39.23,19971.0,BWA +2023-10-12 10:26:00,39.17,39.18,39.17,39.17,11033.0,BWA +2023-10-12 10:25:00,39.18,39.18,39.142,39.17,4080.0,BWA +2023-10-12 10:24:00,39.18,39.18,39.18,39.18,726.0,BWA +2023-10-12 10:23:00,39.21,39.21,39.16,39.17,4248.0,BWA +2023-10-12 10:22:00,39.19,39.2,39.18,39.19,4072.0,BWA +2023-10-12 10:21:00,39.22,39.22,39.17,39.188,3911.0,BWA +2023-10-12 10:20:00,39.23,39.23,39.21,39.22,2785.0,BWA +2023-10-12 10:19:00,39.26,39.26,39.245,39.245,758.0,BWA +2023-10-12 10:18:00,39.23,39.26,39.23,39.25,1825.0,BWA +2023-10-12 10:17:00,39.22,39.23,39.2,39.23,1443.0,BWA +2023-10-12 10:16:00,39.16,39.21,39.15,39.19,6858.0,BWA +2023-10-12 10:15:00,39.17,39.19,39.14,39.16,4733.0,BWA +2023-10-12 10:14:00,39.16,39.19,39.15,39.19,2302.0,BWA +2023-10-12 10:13:00,39.18,39.18,39.15,39.17,3890.0,BWA +2023-10-12 10:12:00,39.21,39.22,39.18,39.18,2174.0,BWA +2023-10-12 10:11:00,39.135,39.2,39.135,39.2,4572.0,BWA +2023-10-12 10:10:00,39.11,39.13,39.11,39.13,2424.0,BWA +2023-10-12 10:09:00,39.12,39.125,39.09,39.125,1903.0,BWA +2023-10-12 10:08:00,39.128,39.14,39.11,39.125,2887.0,BWA +2023-10-12 10:07:00,39.085,39.125,39.08,39.12,2178.0,BWA +2023-10-12 10:06:00,39.07,39.1,39.07,39.08,3219.0,BWA +2023-10-12 10:05:00,39.07,39.07,39.04,39.06,1445.0,BWA +2023-10-12 10:04:00,39.06,39.085,39.06,39.085,2512.0,BWA +2023-10-12 10:03:00,38.971,39.04,38.97,39.04,5292.0,BWA +2023-10-12 10:02:00,39.015,39.02,38.96,38.965,5275.0,BWA +2023-10-12 10:01:00,39.075,39.075,39.03,39.03,5606.0,BWA +2023-10-12 10:00:00,39.1,39.1,39.04,39.08,4443.0,BWA +2023-10-12 09:59:00,39.125,39.125,39.08,39.1,4296.0,BWA +2023-10-12 09:58:00,39.16,39.17,39.115,39.115,3559.0,BWA +2023-10-12 09:57:00,39.115,39.188,39.115,39.15,1702.0,BWA +2023-10-12 09:56:00,39.13,39.16,39.12,39.12,2788.0,BWA +2023-10-12 09:55:00,39.16,39.18,39.12,39.12,2094.0,BWA +2023-10-12 09:54:00,39.23,39.24,39.17,39.17,3120.0,BWA +2023-10-12 09:53:00,39.26,39.27,39.205,39.205,2433.0,BWA +2023-10-12 09:52:00,39.27,39.29,39.24,39.24,3992.0,BWA +2023-10-12 09:51:00,39.25,39.275,39.25,39.27,2307.0,BWA +2023-10-12 09:50:00,39.23,39.26,39.23,39.26,2555.0,BWA +2023-10-12 09:49:00,39.27,39.27,39.24,39.24,1723.0,BWA +2023-10-12 09:48:00,39.3,39.34,39.3,39.32,1675.0,BWA +2023-10-12 09:47:00,39.29,39.337,39.25,39.3,2972.0,BWA +2023-10-12 09:46:00,39.35,39.38,39.33,39.33,1423.0,BWA +2023-10-12 09:45:00,39.35,39.38,39.35,39.35,1715.0,BWA +2023-10-12 09:44:00,39.38,39.39,39.36,39.36,2165.0,BWA +2023-10-12 09:43:00,39.427,39.427,39.4,39.4,1270.0,BWA +2023-10-12 09:42:00,39.445,39.52,39.425,39.44,3885.0,BWA +2023-10-12 09:41:00,39.38,39.41,39.37,39.39,2648.0,BWA +2023-10-12 09:40:00,39.41,39.44,39.38,39.38,3362.0,BWA +2023-10-12 09:39:00,39.42,39.44,39.39,39.4,3038.0,BWA +2023-10-12 09:38:00,39.43,39.47,39.42,39.42,3889.0,BWA +2023-10-12 09:37:00,39.445,39.47,39.43,39.43,1088.0,BWA +2023-10-12 09:36:00,39.45,39.53,39.43,39.43,3163.0,BWA +2023-10-12 09:35:00,39.32,39.46,39.32,39.45,1834.0,BWA +2023-10-12 09:34:00,39.4,39.4,39.3,39.305,2125.0,BWA +2023-10-12 09:33:00,39.45,39.48,39.38,39.48,2781.0,BWA +2023-10-12 09:32:00,39.4,39.52,39.4,39.5,2917.0,BWA +2023-10-12 09:31:00,39.61,39.61,39.56,39.57,2367.0,BWA +2023-10-12 09:30:00,39.6,39.77,39.58,39.61,44191.0,BWA +2023-10-12 09:29:00,39.63,39.63,39.6,39.6,2100.0,BWA +2023-10-12 09:24:00,39.6,39.6,39.6,39.6,1000.0,BWA +2023-10-12 09:10:00,39.9,39.9,39.9,39.9,1.0,BWA +2023-10-12 08:44:00,39.9,39.9,39.9,39.9,100.0,BWA +2023-10-12 08:35:00,39.9,39.9,39.9,39.9,2084.0,BWA +2023-10-12 08:25:00,39.3,39.3,39.3,39.3,1.0,BWA +2023-10-12 08:03:00,39.97,39.97,39.97,39.97,1.0,BWA +2023-10-11 19:38:00,39.95,39.95,39.95,39.95,588.0,BWA +2023-10-11 19:37:00,39.95,39.95,39.95,39.95,625.0,BWA +2023-10-11 19:36:00,39.95,39.95,39.95,39.95,625.0,BWA +2023-10-11 19:28:00,39.95,39.95,39.95,39.95,100.0,BWA +2023-10-11 19:00:00,39.97,39.97,39.97,39.97,158287.0,BWA +2023-10-11 18:38:00,39.94,39.95,39.94,39.95,600.0,BWA +2023-10-11 18:30:00,39.97,39.97,39.97,39.97,158287.0,BWA +2023-10-11 17:50:00,39.36,39.36,39.36,39.36,2.0,BWA +2023-10-11 16:20:00,39.97,39.97,39.97,39.97,597.0,BWA +2023-10-11 16:10:00,39.97,39.97,39.97,39.97,158287.0,BWA +2023-10-11 16:03:00,40.24,40.24,40.24,40.24,1.0,BWA +2023-10-11 16:02:00,39.97,39.97,39.97,39.97,3608.0,BWA +2023-10-11 16:01:00,39.97,39.97,39.97,39.97,2032.0,BWA +2023-10-11 16:00:00,39.98,39.98,39.97,39.97,339096.0,BWA +2023-10-11 15:59:00,39.975,40.0,39.97,39.97,70515.0,BWA +2023-10-11 15:58:00,39.985,39.99,39.97,39.97,9722.0,BWA +2023-10-11 15:57:00,39.98,39.995,39.98,39.985,13591.0,BWA +2023-10-11 15:56:00,39.975,39.99,39.965,39.98,15586.0,BWA +2023-10-11 15:55:00,40.005,40.015,39.97,39.975,18550.0,BWA +2023-10-11 15:54:00,40.03,40.035,40.005,40.005,14251.0,BWA +2023-10-11 15:53:00,40.025,40.03,40.015,40.025,6330.0,BWA +2023-10-11 15:52:00,40.035,40.04,40.02,40.02,5824.0,BWA +2023-10-11 15:51:00,40.01,40.04,40.01,40.035,7110.0,BWA +2023-10-11 15:50:00,40.01,40.025,40.0,40.005,8562.0,BWA +2023-10-11 15:49:00,40.04,40.04,40.005,40.01,9028.0,BWA +2023-10-11 15:48:00,40.035,40.04,40.03,40.03,5871.0,BWA +2023-10-11 15:47:00,40.03,40.045,40.025,40.035,6934.0,BWA +2023-10-11 15:46:00,40.015,40.04,40.005,40.035,9138.0,BWA +2023-10-11 15:45:00,40.01,40.025,40.0,40.015,10514.0,BWA +2023-10-11 15:44:00,40.015,40.015,40.01,40.015,2212.0,BWA +2023-10-11 15:43:00,40.02,40.03,40.02,40.02,3116.0,BWA +2023-10-11 15:42:00,40.005,40.03,40.005,40.02,10476.0,BWA +2023-10-11 15:41:00,40.015,40.015,40.0,40.0,2957.0,BWA +2023-10-11 15:40:00,40.01,40.03,40.005,40.015,8779.0,BWA +2023-10-11 15:39:00,40.005,40.015,40.0,40.01,7542.0,BWA +2023-10-11 15:38:00,39.99,40.005,39.985,40.005,4845.0,BWA +2023-10-11 15:37:00,39.98,40.0,39.98,39.99,8178.0,BWA +2023-10-11 15:36:00,39.98,39.989,39.98,39.985,2269.0,BWA +2023-10-11 15:35:00,39.98,39.98,39.965,39.975,2473.0,BWA +2023-10-11 15:34:00,39.975,39.98,39.965,39.98,3435.0,BWA +2023-10-11 15:33:00,39.975,39.98,39.975,39.975,1957.0,BWA +2023-10-11 15:32:00,39.97,39.975,39.965,39.975,2126.0,BWA +2023-10-11 15:31:00,39.96,39.98,39.96,39.98,2396.0,BWA +2023-10-11 15:30:00,39.99,39.99,39.95,39.95,8228.0,BWA +2023-10-11 15:29:00,39.98,40.0,39.98,40.0,1839.0,BWA +2023-10-11 15:28:00,39.96,39.97,39.955,39.97,2108.0,BWA +2023-10-11 15:27:00,39.94,39.95,39.935,39.95,1368.0,BWA +2023-10-11 15:26:00,39.94,39.955,39.94,39.945,2263.0,BWA +2023-10-11 15:25:00,39.965,39.965,39.94,39.94,3143.0,BWA +2023-10-11 15:24:00,39.96,39.975,39.96,39.97,2348.0,BWA +2023-10-11 15:23:00,39.94,39.96,39.94,39.955,1548.0,BWA +2023-10-11 15:22:00,39.95,39.965,39.95,39.95,5183.0,BWA +2023-10-11 15:21:00,39.965,39.965,39.95,39.95,1464.0,BWA +2023-10-11 15:20:00,39.965,39.965,39.96,39.96,2039.0,BWA +2023-10-11 15:19:00,39.955,39.97,39.955,39.97,2650.0,BWA +2023-10-11 15:18:00,39.95,39.96,39.95,39.955,2014.0,BWA +2023-10-11 15:17:00,39.96,39.96,39.95,39.951,1747.0,BWA +2023-10-11 15:16:00,39.966,39.966,39.96,39.96,647.0,BWA +2023-10-11 15:15:00,39.98,39.98,39.97,39.97,2115.0,BWA +2023-10-11 15:14:00,39.98,39.98,39.97,39.98,2139.0,BWA +2023-10-11 15:13:00,39.96,39.98,39.96,39.98,2430.0,BWA +2023-10-11 15:12:00,39.985,39.985,39.955,39.955,2360.0,BWA +2023-10-11 15:11:00,40.02,40.02,39.99,39.995,7997.0,BWA +2023-10-11 15:10:00,40.02,40.03,40.02,40.025,2867.0,BWA +2023-10-11 15:09:00,40.0,40.025,40.0,40.025,1305.0,BWA +2023-10-11 15:08:00,39.97,40.0,39.97,39.99,3848.0,BWA +2023-10-11 15:07:00,39.965,39.97,39.96,39.97,2072.0,BWA +2023-10-11 15:06:00,39.95,39.96,39.945,39.96,2379.0,BWA +2023-10-11 15:05:00,39.96,39.96,39.95,39.95,2672.0,BWA +2023-10-11 15:04:00,39.97,39.97,39.96,39.97,1101.0,BWA +2023-10-11 15:03:00,39.97,39.97,39.945,39.965,4381.0,BWA +2023-10-11 15:02:00,39.945,39.97,39.94,39.97,3883.0,BWA +2023-10-11 15:01:00,39.93,39.94,39.925,39.93,1948.0,BWA +2023-10-11 15:00:00,39.905,39.925,39.905,39.925,2150.0,BWA +2023-10-11 14:59:00,39.91,39.92,39.91,39.91,3616.0,BWA +2023-10-11 14:58:00,39.92,39.93,39.915,39.915,2996.0,BWA +2023-10-11 14:57:00,39.95,39.95,39.92,39.93,3262.0,BWA +2023-10-11 14:56:00,39.95,39.96,39.95,39.95,1357.0,BWA +2023-10-11 14:55:00,39.95,39.95,39.94,39.95,4779.0,BWA +2023-10-11 14:54:00,39.945,39.95,39.945,39.95,1321.0,BWA +2023-10-11 14:53:00,39.92,39.93,39.92,39.93,1615.0,BWA +2023-10-11 14:52:00,39.91,39.91,39.91,39.91,269.0,BWA +2023-10-11 14:51:00,39.885,39.92,39.885,39.91,2365.0,BWA +2023-10-11 14:50:00,39.9,39.9,39.885,39.9,4186.0,BWA +2023-10-11 14:49:00,39.92,39.92,39.91,39.91,2247.0,BWA +2023-10-11 14:48:00,39.9,39.925,39.9,39.925,3270.0,BWA +2023-10-11 14:47:00,39.882,39.9,39.882,39.9,2482.0,BWA +2023-10-11 14:46:00,39.881,39.905,39.881,39.89,3406.0,BWA +2023-10-11 14:45:00,39.91,39.91,39.88,39.88,4521.0,BWA +2023-10-11 14:44:00,39.91,39.915,39.91,39.91,3161.0,BWA +2023-10-11 14:43:00,39.93,39.93,39.91,39.91,3591.0,BWA +2023-10-11 14:42:00,39.925,39.938,39.925,39.935,1796.0,BWA +2023-10-11 14:41:00,39.925,39.93,39.925,39.925,1310.0,BWA +2023-10-11 14:40:00,39.93,39.93,39.92,39.925,2164.0,BWA +2023-10-11 14:39:00,39.92,39.92,39.91,39.92,1372.0,BWA +2023-10-11 14:38:00,39.93,39.93,39.91,39.92,1979.0,BWA +2023-10-11 14:37:00,39.931,39.936,39.93,39.93,1187.0,BWA +2023-10-11 14:36:00,39.94,39.94,39.94,39.94,838.0,BWA +2023-10-11 14:35:00,39.92,39.94,39.92,39.94,1385.0,BWA +2023-10-11 14:34:00,39.92,39.92,39.91,39.91,1310.0,BWA +2023-10-11 14:33:00,39.92,39.92,39.92,39.92,1634.0,BWA +2023-10-11 14:32:00,39.93,39.93,39.915,39.92,3139.0,BWA +2023-10-11 14:31:00,39.895,39.92,39.89,39.91,1880.0,BWA +2023-10-11 14:30:00,39.895,39.895,39.88,39.88,1186.0,BWA +2023-10-11 14:29:00,39.89,39.89,39.89,39.89,299.0,BWA +2023-10-11 14:28:00,39.89,39.9,39.885,39.9,1583.0,BWA +2023-10-11 14:27:00,39.95,39.95,39.885,39.895,4949.0,BWA +2023-10-11 14:26:00,39.95,39.95,39.945,39.945,1214.0,BWA +2023-10-11 14:25:00,39.93,39.95,39.93,39.95,2515.0,BWA +2023-10-11 14:24:00,39.92,39.93,39.92,39.925,1746.0,BWA +2023-10-11 14:23:00,39.91,39.92,39.91,39.915,1340.0,BWA +2023-10-11 14:22:00,39.89,39.89,39.89,39.89,1225.0,BWA +2023-10-11 14:21:00,39.885,39.9,39.885,39.9,3617.0,BWA +2023-10-11 14:20:00,39.86,39.88,39.85,39.88,1641.0,BWA +2023-10-11 14:19:00,39.83,39.84,39.83,39.835,2486.0,BWA +2023-10-11 14:18:00,39.827,39.83,39.825,39.83,1281.0,BWA +2023-10-11 14:17:00,39.82,39.83,39.82,39.83,1188.0,BWA +2023-10-11 14:16:00,39.82,39.82,39.82,39.82,1004.0,BWA +2023-10-11 14:15:00,39.79,39.81,39.79,39.8,3573.0,BWA +2023-10-11 14:14:00,39.8,39.8,39.78,39.78,1181.0,BWA +2023-10-11 14:13:00,39.81,39.81,39.81,39.81,1072.0,BWA +2023-10-11 14:12:00,39.81,39.81,39.81,39.81,664.0,BWA +2023-10-11 14:11:00,39.77,39.81,39.77,39.81,869.0,BWA +2023-10-11 14:10:00,39.77,39.77,39.76,39.76,1513.0,BWA +2023-10-11 14:09:00,39.75,39.76,39.75,39.755,1835.0,BWA +2023-10-11 14:08:00,39.76,39.77,39.76,39.77,615.0,BWA +2023-10-11 14:07:00,39.77,39.776,39.76,39.77,2542.0,BWA +2023-10-11 14:06:00,39.76,39.78,39.76,39.775,1310.0,BWA +2023-10-11 14:05:00,39.751,39.76,39.75,39.76,943.0,BWA +2023-10-11 14:04:00,39.775,39.775,39.76,39.765,736.0,BWA +2023-10-11 14:03:00,39.795,39.805,39.77,39.77,2502.0,BWA +2023-10-11 14:02:00,39.78,39.795,39.78,39.795,707.0,BWA +2023-10-11 14:01:00,39.785,39.785,39.762,39.762,1235.0,BWA +2023-10-11 14:00:00,39.75,39.78,39.745,39.78,1808.0,BWA +2023-10-11 13:59:00,39.7,39.73,39.7,39.73,1484.0,BWA +2023-10-11 13:58:00,39.75,39.75,39.71,39.71,3076.0,BWA +2023-10-11 13:57:00,39.75,39.75,39.74,39.74,508.0,BWA +2023-10-11 13:56:00,39.73,39.74,39.73,39.732,1982.0,BWA +2023-10-11 13:55:00,39.72,39.73,39.715,39.725,2064.0,BWA +2023-10-11 13:54:00,39.74,39.74,39.725,39.73,2526.0,BWA +2023-10-11 13:53:00,39.746,39.75,39.74,39.75,2059.0,BWA +2023-10-11 13:52:00,39.74,39.745,39.74,39.745,658.0,BWA +2023-10-11 13:51:00,39.725,39.74,39.725,39.74,2330.0,BWA +2023-10-11 13:50:00,39.715,39.72,39.715,39.72,1433.0,BWA +2023-10-11 13:49:00,39.71,39.71,39.71,39.71,1100.0,BWA +2023-10-11 13:48:00,39.705,39.705,39.7,39.7,330.0,BWA +2023-10-11 13:47:00,39.71,39.712,39.71,39.712,1189.0,BWA +2023-10-11 13:46:00,39.71,39.72,39.71,39.72,1333.0,BWA +2023-10-11 13:45:00,39.73,39.74,39.72,39.72,4266.0,BWA +2023-10-11 13:44:00,39.73,39.73,39.725,39.73,988.0,BWA +2023-10-11 13:43:00,39.75,39.75,39.73,39.73,496.0,BWA +2023-10-11 13:42:00,39.78,39.78,39.78,39.78,467.0,BWA +2023-10-11 13:41:00,39.805,39.805,39.79,39.79,1563.0,BWA +2023-10-11 13:40:00,39.79,39.79,39.78,39.79,1473.0,BWA +2023-10-11 13:39:00,39.8,39.8,39.8,39.8,343.0,BWA +2023-10-11 13:37:00,39.79,39.79,39.78,39.785,1666.0,BWA +2023-10-11 13:36:00,39.74,39.79,39.74,39.79,1843.0,BWA +2023-10-11 13:35:00,39.77,39.77,39.755,39.755,738.0,BWA +2023-10-11 13:34:00,39.76,39.79,39.76,39.78,3046.0,BWA +2023-10-11 13:33:00,39.76,39.76,39.75,39.75,1965.0,BWA +2023-10-11 13:32:00,39.74,39.745,39.74,39.745,271.0,BWA +2023-10-11 13:31:00,39.76,39.76,39.74,39.74,1930.0,BWA +2023-10-11 13:30:00,39.77,39.77,39.76,39.76,561.0,BWA +2023-10-11 13:29:00,39.775,39.775,39.77,39.77,1678.0,BWA +2023-10-11 13:28:00,39.75,39.77,39.75,39.77,1462.0,BWA +2023-10-11 13:27:00,39.77,39.77,39.75,39.75,1770.0,BWA +2023-10-11 13:26:00,39.78,39.78,39.78,39.78,405.0,BWA +2023-10-11 13:25:00,39.77,39.785,39.77,39.785,2837.0,BWA +2023-10-11 13:24:00,39.79,39.79,39.78,39.78,2124.0,BWA +2023-10-11 13:23:00,39.78,39.79,39.78,39.79,637.0,BWA +2023-10-11 13:22:00,39.78,39.79,39.78,39.79,576.0,BWA +2023-10-11 13:21:00,39.78,39.78,39.78,39.78,786.0,BWA +2023-10-11 13:20:00,39.75,39.75,39.75,39.75,970.0,BWA +2023-10-11 13:19:00,39.75,39.76,39.75,39.76,761.0,BWA +2023-10-11 13:18:00,39.78,39.78,39.761,39.761,3179.0,BWA +2023-10-11 13:17:00,39.81,39.81,39.78,39.795,1705.0,BWA +2023-10-11 13:16:00,39.83,39.83,39.81,39.82,1706.0,BWA +2023-10-11 13:15:00,39.84,39.84,39.83,39.84,2311.0,BWA +2023-10-11 13:14:00,39.85,39.85,39.84,39.84,670.0,BWA +2023-10-11 13:13:00,39.84,39.84,39.837,39.837,480.0,BWA +2023-10-11 13:12:00,39.84,39.84,39.84,39.84,836.0,BWA +2023-10-11 13:11:00,39.83,39.83,39.82,39.82,947.0,BWA +2023-10-11 13:10:00,39.83,39.84,39.83,39.84,1228.0,BWA +2023-10-11 13:09:00,39.78,39.82,39.78,39.82,763.0,BWA +2023-10-11 13:08:00,39.76,39.77,39.76,39.77,1634.0,BWA +2023-10-11 13:07:00,39.77,39.77,39.77,39.77,313.0,BWA +2023-10-11 13:06:00,39.73,39.775,39.73,39.775,1020.0,BWA +2023-10-11 13:05:00,39.72,39.72,39.71,39.71,996.0,BWA +2023-10-11 13:04:00,39.73,39.73,39.71,39.71,1272.0,BWA +2023-10-11 13:03:00,39.72,39.72,39.72,39.72,332.0,BWA +2023-10-11 13:02:00,39.76,39.76,39.705,39.705,3764.0,BWA +2023-10-11 13:01:00,39.77,39.78,39.76,39.76,1479.0,BWA +2023-10-11 12:59:00,39.72,39.735,39.72,39.735,502.0,BWA +2023-10-11 12:58:00,39.71,39.71,39.71,39.71,461.0,BWA +2023-10-11 12:57:00,39.69,39.7,39.69,39.7,1660.0,BWA +2023-10-11 12:56:00,39.71,39.71,39.7,39.7,1521.0,BWA +2023-10-11 12:55:00,39.67,39.67,39.67,39.67,430.0,BWA +2023-10-11 12:54:00,39.68,39.68,39.67,39.68,1857.0,BWA +2023-10-11 12:51:00,39.7,39.7,39.69,39.69,1167.0,BWA +2023-10-11 12:50:00,39.69,39.71,39.69,39.7,1650.0,BWA +2023-10-11 12:49:00,39.69,39.69,39.69,39.69,507.0,BWA +2023-10-11 12:48:00,39.67,39.68,39.66,39.66,2986.0,BWA +2023-10-11 12:46:00,39.655,39.68,39.655,39.68,1408.0,BWA +2023-10-11 12:45:00,39.68,39.68,39.65,39.66,2081.0,BWA +2023-10-11 12:44:00,39.68,39.7,39.68,39.7,633.0,BWA +2023-10-11 12:42:00,39.69,39.7,39.69,39.7,905.0,BWA +2023-10-11 12:41:00,39.7,39.71,39.7,39.705,1040.0,BWA +2023-10-11 12:40:00,39.66,39.68,39.66,39.68,922.0,BWA +2023-10-11 12:39:00,39.67,39.67,39.66,39.66,668.0,BWA +2023-10-11 12:38:00,39.66,39.66,39.66,39.66,344.0,BWA +2023-10-11 12:37:00,39.66,39.66,39.66,39.66,329.0,BWA +2023-10-11 12:36:00,39.65,39.65,39.65,39.65,327.0,BWA +2023-10-11 12:34:00,39.63,39.64,39.605,39.605,2449.0,BWA +2023-10-11 12:33:00,39.645,39.645,39.63,39.63,709.0,BWA +2023-10-11 12:32:00,39.618,39.63,39.602,39.63,8963.0,BWA +2023-10-11 12:31:00,39.56,39.6,39.56,39.6,1029.0,BWA +2023-10-11 12:30:00,39.535,39.551,39.535,39.55,971.0,BWA +2023-10-11 12:29:00,39.51,39.53,39.51,39.52,1534.0,BWA +2023-10-11 12:28:00,39.49,39.51,39.49,39.51,4519.0,BWA +2023-10-11 12:27:00,39.51,39.51,39.48,39.48,2259.0,BWA +2023-10-11 12:26:00,39.53,39.54,39.515,39.52,3058.0,BWA +2023-10-11 12:24:00,39.55,39.55,39.535,39.55,3647.0,BWA +2023-10-11 12:23:00,39.59,39.59,39.55,39.55,1949.0,BWA +2023-10-11 12:22:00,39.58,39.59,39.56,39.59,4312.0,BWA +2023-10-11 12:21:00,39.6,39.6,39.59,39.59,1788.0,BWA +2023-10-11 12:20:00,39.615,39.63,39.6,39.61,3046.0,BWA +2023-10-11 12:19:00,39.64,39.64,39.615,39.615,1183.0,BWA +2023-10-11 12:18:00,39.66,39.66,39.64,39.64,1619.0,BWA +2023-10-11 12:17:00,39.67,39.68,39.67,39.68,984.0,BWA +2023-10-11 12:16:00,39.65,39.68,39.65,39.68,3460.0,BWA +2023-10-11 12:15:00,39.67,39.67,39.66,39.66,855.0,BWA +2023-10-11 12:14:00,39.74,39.74,39.67,39.69,14970.0,BWA +2023-10-11 12:13:00,39.77,39.77,39.75,39.75,1269.0,BWA +2023-10-11 12:12:00,39.77,39.77,39.77,39.77,569.0,BWA +2023-10-11 12:11:00,39.775,39.81,39.75,39.77,12508.0,BWA +2023-10-11 12:10:00,39.802,39.802,39.77,39.78,2611.0,BWA +2023-10-11 12:09:00,39.805,39.811,39.78,39.79,5499.0,BWA +2023-10-11 12:08:00,39.81,39.81,39.81,39.81,197.0,BWA +2023-10-11 12:06:00,39.7,39.76,39.69,39.76,3825.0,BWA +2023-10-11 12:05:00,39.78,39.78,39.72,39.72,11017.0,BWA +2023-10-11 12:04:00,39.76,39.785,39.76,39.785,679.0,BWA +2023-10-11 12:03:00,39.778,39.778,39.745,39.744,3704.0,BWA +2023-10-11 12:02:00,39.72,39.78,39.71,39.78,17683.0,BWA +2023-10-11 12:01:00,39.75,39.75,39.7,39.71,9255.0,BWA +2023-10-11 12:00:00,39.72,39.72,39.72,39.72,575.0,BWA +2023-10-11 11:59:00,39.715,39.74,39.715,39.73,1515.0,BWA +2023-10-11 11:58:00,39.74,39.74,39.72,39.72,1698.0,BWA +2023-10-11 11:57:00,39.76,39.76,39.76,39.76,936.0,BWA +2023-10-11 11:56:00,39.75,39.76,39.74,39.74,2633.0,BWA +2023-10-11 11:55:00,39.79,39.79,39.76,39.76,1322.0,BWA +2023-10-11 11:54:00,39.8,39.8,39.8,39.8,616.0,BWA +2023-10-11 11:53:00,39.83,39.83,39.8,39.8,1993.0,BWA +2023-10-11 11:52:00,39.82,39.835,39.81,39.835,1546.0,BWA +2023-10-11 11:51:00,39.805,39.81,39.805,39.81,1035.0,BWA +2023-10-11 11:50:00,39.81,39.81,39.8,39.8,834.0,BWA +2023-10-11 11:49:00,39.79,39.81,39.79,39.81,1149.0,BWA +2023-10-11 11:48:00,39.805,39.805,39.78,39.78,2612.0,BWA +2023-10-11 11:47:00,39.81,39.82,39.81,39.81,850.0,BWA +2023-10-11 11:46:00,39.795,39.8,39.78,39.8,2669.0,BWA +2023-10-11 11:45:00,39.795,39.8,39.79,39.79,2388.0,BWA +2023-10-11 11:43:00,39.81,39.82,39.8,39.8,2076.0,BWA +2023-10-11 11:42:00,39.82,39.83,39.8,39.8,2555.0,BWA +2023-10-11 11:41:00,39.82,39.82,39.82,39.82,1131.0,BWA +2023-10-11 11:40:00,39.84,39.84,39.83,39.83,1188.0,BWA +2023-10-11 11:39:00,39.83,39.855,39.83,39.85,1335.0,BWA +2023-10-11 11:38:00,39.84,39.84,39.84,39.84,461.0,BWA +2023-10-11 11:37:00,39.82,39.84,39.81,39.84,2972.0,BWA +2023-10-11 11:36:00,39.88,39.88,39.82,39.82,2614.0,BWA +2023-10-11 11:35:00,39.89,39.89,39.88,39.88,492.0,BWA +2023-10-11 11:34:00,39.87,39.9,39.87,39.89,1537.0,BWA +2023-10-11 11:33:00,39.89,39.89,39.88,39.88,797.0,BWA +2023-10-11 11:32:00,39.88,39.88,39.87,39.88,1491.0,BWA +2023-10-11 11:30:00,39.87,39.89,39.87,39.89,1810.0,BWA +2023-10-11 11:29:00,39.869,39.87,39.869,39.87,850.0,BWA +2023-10-11 11:28:00,39.85,39.87,39.85,39.86,2693.0,BWA +2023-10-11 11:27:00,39.85,39.85,39.84,39.85,1195.0,BWA +2023-10-11 11:26:00,39.85,39.87,39.85,39.87,1786.0,BWA +2023-10-11 11:25:00,39.85,39.855,39.85,39.85,486.0,BWA +2023-10-11 11:24:00,39.851,39.86,39.851,39.86,1439.0,BWA +2023-10-11 11:23:00,39.84,39.85,39.8,39.85,9821.0,BWA +2023-10-11 11:22:00,39.82,39.82,39.82,39.82,210.0,BWA +2023-10-11 11:21:00,39.82,39.82,39.82,39.82,1039.0,BWA +2023-10-11 11:20:00,39.84,39.84,39.8,39.8,6534.0,BWA +2023-10-11 11:19:00,39.87,39.87,39.86,39.86,834.0,BWA +2023-10-11 11:18:00,39.92,39.92,39.87,39.87,2557.0,BWA +2023-10-11 11:17:00,39.89,39.91,39.89,39.91,1091.0,BWA +2023-10-11 11:16:00,39.95,39.95,39.93,39.93,556.0,BWA +2023-10-11 11:15:00,40.02,40.02,39.94,39.96,2728.0,BWA +2023-10-11 11:14:00,40.03,40.03,40.03,40.03,355.0,BWA +2023-10-11 11:13:00,40.05,40.05,40.04,40.04,1710.0,BWA +2023-10-11 11:12:00,40.07,40.07,40.06,40.06,358.0,BWA +2023-10-11 11:11:00,40.08,40.08,40.07,40.07,661.0,BWA +2023-10-11 11:10:00,40.14,40.14,40.11,40.11,1264.0,BWA +2023-10-11 11:09:00,40.15,40.15,40.15,40.15,1076.0,BWA +2023-10-11 11:08:00,40.15,40.15,40.13,40.13,887.0,BWA +2023-10-11 11:07:00,40.2,40.2,40.17,40.17,802.0,BWA +2023-10-11 11:05:00,40.23,40.24,40.23,40.24,276.0,BWA +2023-10-11 11:04:00,40.22,40.23,40.22,40.23,857.0,BWA +2023-10-11 11:03:00,40.255,40.255,40.23,40.23,2190.0,BWA +2023-10-11 11:02:00,40.26,40.26,40.25,40.26,1176.0,BWA +2023-10-11 11:01:00,40.22,40.26,40.22,40.26,5326.0,BWA +2023-10-11 11:00:00,40.23,40.24,40.23,40.23,889.0,BWA +2023-10-11 10:59:00,40.215,40.23,40.215,40.23,1634.0,BWA +2023-10-11 10:58:00,40.21,40.22,40.21,40.22,645.0,BWA +2023-10-11 10:57:00,40.2,40.2,40.2,40.2,385.0,BWA +2023-10-11 10:56:00,40.185,40.2,40.185,40.19,740.0,BWA +2023-10-11 10:55:00,40.215,40.215,40.18,40.18,2228.0,BWA +2023-10-11 10:54:00,40.21,40.21,40.2,40.21,1001.0,BWA +2023-10-11 10:53:00,40.22,40.22,40.21,40.21,1475.0,BWA +2023-10-11 10:52:00,40.2,40.22,40.2,40.22,1890.0,BWA +2023-10-11 10:51:00,40.18,40.21,40.18,40.21,1622.0,BWA +2023-10-11 10:50:00,40.18,40.2,40.17,40.175,3223.0,BWA +2023-10-11 10:49:00,40.18,40.188,40.18,40.18,1293.0,BWA +2023-10-11 10:48:00,40.14,40.178,40.14,40.167,1682.0,BWA +2023-10-11 10:47:00,40.14,40.145,40.14,40.14,887.0,BWA +2023-10-11 10:46:00,40.14,40.155,40.13,40.155,1065.0,BWA +2023-10-11 10:45:00,40.16,40.17,40.14,40.14,1340.0,BWA +2023-10-11 10:44:00,40.17,40.18,40.17,40.17,800.0,BWA +2023-10-11 10:43:00,40.16,40.17,40.15,40.15,1022.0,BWA +2023-10-11 10:42:00,40.17,40.17,40.15,40.155,2080.0,BWA +2023-10-11 10:41:00,40.1,40.19,40.1,40.17,3616.0,BWA +2023-10-11 10:40:00,40.08,40.1,40.08,40.09,1902.0,BWA +2023-10-11 10:39:00,40.03,40.08,40.03,40.06,2916.0,BWA +2023-10-11 10:38:00,40.03,40.04,40.01,40.03,2275.0,BWA +2023-10-11 10:37:00,40.02,40.03,40.02,40.03,388.0,BWA +2023-10-11 10:36:00,40.03,40.045,40.01,40.02,3569.0,BWA +2023-10-11 10:35:00,40.07,40.07,40.015,40.017,2790.0,BWA +2023-10-11 10:34:00,40.07,40.08,40.07,40.08,521.0,BWA +2023-10-11 10:33:00,40.08,40.08,40.07,40.08,1330.0,BWA +2023-10-11 10:32:00,40.08,40.08,40.07,40.08,1050.0,BWA +2023-10-11 10:31:00,40.04,40.08,40.04,40.08,3433.0,BWA +2023-10-11 10:30:00,40.05,40.06,40.03,40.03,572.0,BWA +2023-10-11 10:29:00,40.06,40.08,40.05,40.065,925.0,BWA +2023-10-11 10:28:00,40.05,40.065,40.03,40.04,2580.0,BWA +2023-10-11 10:27:00,40.04,40.04,40.04,40.04,337.0,BWA +2023-10-11 10:26:00,40.086,40.086,40.04,40.04,1527.0,BWA +2023-10-11 10:25:00,40.085,40.085,40.075,40.075,356.0,BWA +2023-10-11 10:24:00,40.075,40.09,40.075,40.08,848.0,BWA +2023-10-11 10:23:00,40.055,40.09,40.055,40.08,1754.0,BWA +2023-10-11 10:22:00,40.05,40.08,40.04,40.06,2824.0,BWA +2023-10-11 10:21:00,40.09,40.09,40.085,40.085,571.0,BWA +2023-10-11 10:20:00,40.06,40.1,40.05,40.09,4529.0,BWA +2023-10-11 10:19:00,40.09,40.095,40.08,40.08,776.0,BWA +2023-10-11 10:18:00,40.1,40.1,40.1,40.1,427.0,BWA +2023-10-11 10:17:00,40.09,40.1,40.09,40.1,2071.0,BWA +2023-10-11 10:16:00,40.085,40.085,40.08,40.08,327.0,BWA +2023-10-11 10:15:00,40.07,40.07,40.06,40.06,853.0,BWA +2023-10-11 10:14:00,40.08,40.085,40.08,40.085,900.0,BWA +2023-10-11 10:13:00,40.035,40.09,40.035,40.085,4141.0,BWA +2023-10-11 10:12:00,40.085,40.085,40.045,40.045,640.0,BWA +2023-10-11 10:11:00,40.12,40.12,40.09,40.1,905.0,BWA +2023-10-11 10:10:00,40.12,40.12,40.12,40.12,998.0,BWA +2023-10-11 10:09:00,40.13,40.16,40.13,40.145,2277.0,BWA +2023-10-11 10:08:00,40.14,40.155,40.115,40.115,1238.0,BWA +2023-10-11 10:07:00,40.15,40.16,40.14,40.155,1299.0,BWA +2023-10-11 10:05:00,40.15,40.16,40.15,40.15,1227.0,BWA +2023-10-11 10:04:00,40.1,40.12,40.1,40.12,796.0,BWA +2023-10-11 10:03:00,40.155,40.155,40.04,40.13,8509.0,BWA +2023-10-11 10:02:00,40.16,40.16,40.13,40.14,1166.0,BWA +2023-10-11 10:01:00,40.06,40.125,40.06,40.125,1703.0,BWA +2023-10-11 10:00:00,40.13,40.13,40.09,40.105,1487.0,BWA +2023-10-11 09:59:00,40.11,40.145,40.11,40.145,517.0,BWA +2023-10-11 09:58:00,40.08,40.13,40.08,40.105,1144.0,BWA +2023-10-11 09:57:00,40.14,40.145,40.08,40.08,1432.0,BWA +2023-10-11 09:56:00,40.14,40.155,40.14,40.155,568.0,BWA +2023-10-11 09:55:00,40.17,40.17,40.14,40.15,1034.0,BWA +2023-10-11 09:54:00,40.26,40.27,40.21,40.215,2619.0,BWA +2023-10-11 09:53:00,40.28,40.305,40.26,40.28,3063.0,BWA +2023-10-11 09:52:00,40.25,40.28,40.24,40.26,4989.0,BWA +2023-10-11 09:51:00,40.22,40.22,40.17,40.2,3420.0,BWA +2023-10-11 09:50:00,40.2,40.25,40.2,40.235,1708.0,BWA +2023-10-11 09:49:00,40.24,40.24,40.19,40.22,2096.0,BWA +2023-10-11 09:48:00,40.27,40.27,40.25,40.25,341.0,BWA +2023-10-11 09:47:00,40.29,40.29,40.29,40.29,130.0,BWA +2023-10-11 09:46:00,40.26,40.27,40.25,40.265,927.0,BWA +2023-10-11 09:45:00,40.27,40.28,40.235,40.235,1512.0,BWA +2023-10-11 09:44:00,40.23,40.3,40.23,40.3,5016.0,BWA +2023-10-11 09:43:00,40.185,40.22,40.185,40.22,603.0,BWA +2023-10-11 09:42:00,40.19,40.2,40.185,40.185,1802.0,BWA +2023-10-11 09:41:00,40.14,40.17,40.14,40.16,1393.0,BWA +2023-10-11 09:40:00,40.06,40.115,40.06,40.07,718.0,BWA +2023-10-11 09:38:00,40.09,40.09,40.06,40.06,1173.0,BWA +2023-10-11 09:37:00,40.07,40.1,40.07,40.1,1436.0,BWA +2023-10-11 09:35:00,40.04,40.04,40.04,40.04,492.0,BWA +2023-10-11 09:34:00,39.94,40.065,39.94,40.065,1081.0,BWA +2023-10-11 09:33:00,40.03,40.03,39.909,39.909,1613.0,BWA +2023-10-11 09:32:00,39.975,40.07,39.97,40.02,6270.0,BWA +2023-10-11 09:31:00,39.875,40.0,39.875,39.975,703.0,BWA +2023-10-11 09:30:00,39.86,39.86,39.86,39.86,7711.0,BWA +2023-10-11 09:08:00,40.65,40.65,40.65,40.65,1.0,BWA +2023-10-11 08:01:00,39.76,39.76,39.76,39.76,6.0,BWA +2023-10-11 08:00:00,39.76,39.76,39.76,39.76,12.0,BWA +2023-10-11 06:42:00,39.69,39.7,39.69,39.7,7.0,BWA +2023-10-10 19:00:00,39.76,39.93,39.76,39.93,283956.0,BWA +2023-10-10 18:32:00,39.93,39.93,39.93,39.93,8.0,BWA +2023-10-10 18:30:00,39.76,39.76,39.76,39.76,283926.0,BWA +2023-10-10 17:44:00,39.42,39.42,39.42,39.42,1.0,BWA +2023-10-10 16:44:00,39.6,39.6,39.6,39.6,20.0,BWA +2023-10-10 16:43:00,39.76,39.76,39.76,39.76,26640.0,BWA +2023-10-10 16:26:00,39.0,39.0,39.0,39.0,2.0,BWA +2023-10-10 16:10:00,39.76,39.76,39.76,39.76,283926.0,BWA +2023-10-10 16:03:00,39.76,39.76,39.34,39.34,2042.0,BWA +2023-10-10 16:02:00,39.76,39.76,39.76,39.76,165.0,BWA +2023-10-10 16:01:00,39.76,39.76,39.76,39.76,395.0,BWA +2023-10-10 16:00:00,39.77,39.77,39.76,39.76,588736.0,BWA +2023-10-10 15:59:00,39.75,39.78,39.71,39.77,74279.0,BWA +2023-10-10 15:58:00,39.745,39.76,39.74,39.745,35327.0,BWA +2023-10-10 15:57:00,39.76,39.76,39.74,39.742,10689.0,BWA +2023-10-10 15:56:00,39.78,39.78,39.765,39.765,17194.0,BWA +2023-10-10 15:55:00,39.765,39.785,39.765,39.775,20086.0,BWA +2023-10-10 15:54:00,39.775,39.78,39.76,39.77,16114.0,BWA +2023-10-10 15:53:00,39.81,39.81,39.765,39.775,16360.0,BWA +2023-10-10 15:52:00,39.82,39.83,39.8,39.8,6782.0,BWA +2023-10-10 15:51:00,39.835,39.857,39.825,39.825,10797.0,BWA +2023-10-10 15:50:00,39.86,39.88,39.835,39.835,13252.0,BWA +2023-10-10 15:49:00,39.87,39.87,39.85,39.85,5827.0,BWA +2023-10-10 15:48:00,39.85,39.88,39.85,39.87,9491.0,BWA +2023-10-10 15:47:00,39.84,39.85,39.83,39.85,5101.0,BWA +2023-10-10 15:46:00,39.845,39.859,39.84,39.85,7278.0,BWA +2023-10-10 15:45:00,39.822,39.855,39.822,39.845,6209.0,BWA +2023-10-10 15:44:00,39.8,39.83,39.8,39.82,5308.0,BWA +2023-10-10 15:43:00,39.825,39.83,39.8,39.8,2511.0,BWA +2023-10-10 15:42:00,39.82,39.835,39.82,39.825,3173.0,BWA +2023-10-10 15:41:00,39.83,39.84,39.82,39.82,2467.0,BWA +2023-10-10 15:40:00,39.835,39.85,39.835,39.84,2503.0,BWA +2023-10-10 15:39:00,39.84,39.84,39.8,39.82,13073.0,BWA +2023-10-10 15:38:00,39.815,39.855,39.81,39.845,12046.0,BWA +2023-10-10 15:37:00,39.82,39.82,39.815,39.82,7960.0,BWA +2023-10-10 15:36:00,39.83,39.83,39.815,39.82,9934.0,BWA +2023-10-10 15:35:00,39.8,39.83,39.795,39.82,4951.0,BWA +2023-10-10 15:34:00,39.802,39.81,39.795,39.805,3502.0,BWA +2023-10-10 15:33:00,39.79,39.8,39.775,39.8,9514.0,BWA +2023-10-10 15:32:00,39.81,39.81,39.8,39.81,1475.0,BWA +2023-10-10 15:31:00,39.815,39.83,39.815,39.82,4696.0,BWA +2023-10-10 15:30:00,39.81,39.825,39.81,39.814,3721.0,BWA +2023-10-10 15:29:00,39.83,39.839,39.81,39.81,3217.0,BWA +2023-10-10 15:28:00,39.8,39.83,39.8,39.83,1992.0,BWA +2023-10-10 15:27:00,39.8,39.82,39.8,39.81,3634.0,BWA +2023-10-10 15:26:00,39.79,39.79,39.775,39.79,3715.0,BWA +2023-10-10 15:25:00,39.8,39.8,39.8,39.8,3032.0,BWA +2023-10-10 15:24:00,39.78,39.795,39.78,39.795,4382.0,BWA +2023-10-10 15:23:00,39.82,39.82,39.78,39.78,3033.0,BWA +2023-10-10 15:22:00,39.81,39.835,39.81,39.82,6644.0,BWA +2023-10-10 15:21:00,39.82,39.82,39.815,39.82,1904.0,BWA +2023-10-10 15:20:00,39.86,39.86,39.805,39.805,6580.0,BWA +2023-10-10 15:19:00,39.88,39.88,39.86,39.865,4247.0,BWA +2023-10-10 15:18:00,39.865,39.89,39.86,39.885,5558.0,BWA +2023-10-10 15:17:00,39.885,39.89,39.87,39.87,3316.0,BWA +2023-10-10 15:16:00,39.88,39.89,39.88,39.88,1430.0,BWA +2023-10-10 15:15:00,39.87,39.885,39.87,39.88,2478.0,BWA +2023-10-10 15:14:00,39.865,39.88,39.865,39.87,3691.0,BWA +2023-10-10 15:13:00,39.85,39.87,39.85,39.86,2987.0,BWA +2023-10-10 15:12:00,39.865,39.865,39.855,39.865,1723.0,BWA +2023-10-10 15:11:00,39.885,39.89,39.87,39.87,1546.0,BWA +2023-10-10 15:10:00,39.9,39.9,39.89,39.89,1848.0,BWA +2023-10-10 15:09:00,39.89,39.905,39.89,39.905,1537.0,BWA +2023-10-10 15:08:00,39.9,39.9,39.88,39.88,1338.0,BWA +2023-10-10 15:07:00,39.885,39.91,39.88,39.905,4549.0,BWA +2023-10-10 15:06:00,39.88,39.892,39.88,39.885,1600.0,BWA +2023-10-10 15:05:00,39.88,39.88,39.865,39.87,1898.0,BWA +2023-10-10 15:04:00,39.897,39.9,39.885,39.9,2457.0,BWA +2023-10-10 15:03:00,39.88,39.895,39.873,39.895,4553.0,BWA +2023-10-10 15:02:00,39.865,39.87,39.865,39.87,1284.0,BWA +2023-10-10 15:01:00,39.88,39.88,39.85,39.87,6826.0,BWA +2023-10-10 15:00:00,39.872,39.88,39.872,39.88,1416.0,BWA +2023-10-10 14:59:00,39.855,39.875,39.855,39.875,3184.0,BWA +2023-10-10 14:58:00,39.87,39.87,39.854,39.86,1798.0,BWA +2023-10-10 14:57:00,39.86,39.86,39.85,39.86,6652.0,BWA +2023-10-10 14:56:00,39.85,39.86,39.85,39.86,7894.0,BWA +2023-10-10 14:55:00,39.85,39.87,39.85,39.87,19687.0,BWA +2023-10-10 14:54:00,39.86,39.87,39.85,39.87,5592.0,BWA +2023-10-10 14:53:00,39.885,39.885,39.85,39.85,11912.0,BWA +2023-10-10 14:52:00,39.89,39.9,39.88,39.9,1377.0,BWA +2023-10-10 14:51:00,39.89,39.9,39.89,39.89,1174.0,BWA +2023-10-10 14:50:00,39.9,39.9,39.89,39.89,1124.0,BWA +2023-10-10 14:49:00,39.94,39.95,39.91,39.91,3997.0,BWA +2023-10-10 14:48:00,39.91,39.96,39.91,39.955,2905.0,BWA +2023-10-10 14:47:00,39.91,39.918,39.91,39.918,1178.0,BWA +2023-10-10 14:46:00,39.91,39.91,39.91,39.91,1564.0,BWA +2023-10-10 14:45:00,39.901,39.93,39.9,39.92,3539.0,BWA +2023-10-10 14:44:00,39.915,39.915,39.905,39.91,751.0,BWA +2023-10-10 14:43:00,39.895,39.91,39.895,39.91,2292.0,BWA +2023-10-10 14:42:00,39.885,39.9,39.885,39.9,853.0,BWA +2023-10-10 14:41:00,39.88,39.899,39.88,39.89,2287.0,BWA +2023-10-10 14:40:00,39.895,39.895,39.875,39.875,1417.0,BWA +2023-10-10 14:39:00,39.88,39.9,39.88,39.9,1307.0,BWA +2023-10-10 14:38:00,39.87,39.885,39.87,39.88,1491.0,BWA +2023-10-10 14:37:00,39.88,39.88,39.86,39.865,900.0,BWA +2023-10-10 14:36:00,39.94,39.94,39.885,39.89,3554.0,BWA +2023-10-10 14:35:00,39.95,39.95,39.93,39.93,1522.0,BWA +2023-10-10 14:34:00,39.91,39.94,39.91,39.925,2916.0,BWA +2023-10-10 14:33:00,39.91,39.91,39.91,39.91,744.0,BWA +2023-10-10 14:32:00,39.92,39.92,39.915,39.92,1342.0,BWA +2023-10-10 14:31:00,39.92,39.92,39.91,39.92,2507.0,BWA +2023-10-10 14:30:00,39.891,39.92,39.891,39.92,2377.0,BWA +2023-10-10 14:29:00,39.89,39.9,39.89,39.89,2231.0,BWA +2023-10-10 14:28:00,39.91,39.91,39.89,39.89,2020.0,BWA +2023-10-10 14:27:00,39.905,39.92,39.905,39.92,888.0,BWA +2023-10-10 14:26:00,39.88,39.9,39.88,39.9,2435.0,BWA +2023-10-10 14:25:00,39.88,39.88,39.85,39.87,5434.0,BWA +2023-10-10 14:23:00,39.86,39.88,39.86,39.88,2557.0,BWA +2023-10-10 14:22:00,39.88,39.88,39.86,39.86,1479.0,BWA +2023-10-10 14:21:00,39.9,39.905,39.88,39.88,1344.0,BWA +2023-10-10 14:20:00,39.89,39.9,39.88,39.895,1280.0,BWA +2023-10-10 14:18:00,39.88,39.89,39.87,39.89,1606.0,BWA +2023-10-10 14:17:00,39.86,39.89,39.86,39.88,2968.0,BWA +2023-10-10 14:16:00,39.88,39.88,39.86,39.86,1033.0,BWA +2023-10-10 14:15:00,39.89,39.899,39.89,39.89,585.0,BWA +2023-10-10 14:14:00,39.93,39.93,39.9,39.9,2211.0,BWA +2023-10-10 14:13:00,39.94,39.94,39.92,39.935,1436.0,BWA +2023-10-10 14:12:00,39.94,39.95,39.94,39.95,1069.0,BWA +2023-10-10 14:11:00,39.93,39.96,39.92,39.96,2050.0,BWA +2023-10-10 14:10:00,39.92,39.94,39.902,39.92,2405.0,BWA +2023-10-10 14:09:00,39.94,39.945,39.92,39.92,1260.0,BWA +2023-10-10 14:08:00,39.945,39.95,39.935,39.935,1093.0,BWA +2023-10-10 14:07:00,39.97,39.97,39.95,39.95,536.0,BWA +2023-10-10 14:06:00,39.95,39.97,39.95,39.95,1812.0,BWA +2023-10-10 14:05:00,39.96,39.96,39.945,39.95,3136.0,BWA +2023-10-10 14:04:00,39.94,39.98,39.93,39.98,3677.0,BWA +2023-10-10 14:03:00,39.95,39.958,39.94,39.94,2237.0,BWA +2023-10-10 14:02:00,39.97,39.97,39.96,39.96,902.0,BWA +2023-10-10 14:01:00,39.96,39.98,39.96,39.97,2207.0,BWA +2023-10-10 14:00:00,39.98,40.0,39.96,39.96,6566.0,BWA +2023-10-10 13:59:00,39.985,39.985,39.98,39.98,452.0,BWA +2023-10-10 13:58:00,40.02,40.02,39.981,39.981,1329.0,BWA +2023-10-10 13:57:00,39.97,40.01,39.97,40.01,3252.0,BWA +2023-10-10 13:56:00,39.975,39.975,39.97,39.97,1092.0,BWA +2023-10-10 13:55:00,39.99,39.992,39.98,39.98,1691.0,BWA +2023-10-10 13:54:00,39.98,39.98,39.98,39.98,944.0,BWA +2023-10-10 13:53:00,39.91,39.97,39.91,39.97,2507.0,BWA +2023-10-10 13:52:00,39.975,39.975,39.92,39.92,1715.0,BWA +2023-10-10 13:51:00,39.98,39.98,39.98,39.98,1487.0,BWA +2023-10-10 13:50:00,39.99,39.99,39.97,39.98,1203.0,BWA +2023-10-10 13:49:00,39.985,39.985,39.985,39.985,334.0,BWA +2023-10-10 13:48:00,39.965,39.98,39.965,39.98,968.0,BWA +2023-10-10 13:47:00,39.97,39.97,39.97,39.97,692.0,BWA +2023-10-10 13:46:00,39.97,39.97,39.965,39.965,666.0,BWA +2023-10-10 13:45:00,39.98,39.98,39.98,39.98,389.0,BWA +2023-10-10 13:44:00,39.95,39.96,39.95,39.96,1185.0,BWA +2023-10-10 13:43:00,39.95,39.95,39.94,39.94,1124.0,BWA +2023-10-10 13:42:00,39.95,39.95,39.947,39.95,985.0,BWA +2023-10-10 13:41:00,39.95,39.955,39.95,39.955,531.0,BWA +2023-10-10 13:40:00,39.94,39.945,39.937,39.937,666.0,BWA +2023-10-10 13:39:00,39.9,39.93,39.9,39.93,1926.0,BWA +2023-10-10 13:38:00,39.91,39.91,39.891,39.91,1179.0,BWA +2023-10-10 13:37:00,39.89,39.9,39.89,39.9,1612.0,BWA +2023-10-10 13:36:00,39.88,39.88,39.88,39.88,1119.0,BWA +2023-10-10 13:35:00,39.86,39.876,39.86,39.876,1780.0,BWA +2023-10-10 13:34:00,39.88,39.88,39.85,39.85,1073.0,BWA +2023-10-10 13:33:00,39.879,39.89,39.879,39.89,524.0,BWA +2023-10-10 13:32:00,39.91,39.92,39.86,39.86,3700.0,BWA +2023-10-10 13:31:00,39.92,39.92,39.9,39.9,3312.0,BWA +2023-10-10 13:30:00,39.92,39.92,39.92,39.92,361.0,BWA +2023-10-10 13:29:00,39.89,39.93,39.88,39.93,1572.0,BWA +2023-10-10 13:28:00,39.89,39.89,39.88,39.89,913.0,BWA +2023-10-10 13:27:00,39.88,39.88,39.88,39.88,702.0,BWA +2023-10-10 13:26:00,39.87,39.88,39.87,39.87,826.0,BWA +2023-10-10 13:25:00,39.89,39.89,39.88,39.88,1387.0,BWA +2023-10-10 13:24:00,39.87,39.88,39.86,39.88,1593.0,BWA +2023-10-10 13:23:00,39.89,39.89,39.88,39.88,1186.0,BWA +2023-10-10 13:22:00,39.87,39.9,39.87,39.885,1605.0,BWA +2023-10-10 13:21:00,39.925,39.925,39.88,39.88,1366.0,BWA +2023-10-10 13:20:00,39.908,39.92,39.908,39.92,1390.0,BWA +2023-10-10 13:19:00,39.905,39.91,39.905,39.91,554.0,BWA +2023-10-10 13:18:00,39.888,39.91,39.888,39.91,1243.0,BWA +2023-10-10 13:17:00,39.889,39.89,39.89,39.89,776.0,BWA +2023-10-10 13:16:00,39.89,39.89,39.89,39.89,350.0,BWA +2023-10-10 13:15:00,39.86,39.89,39.85,39.89,4253.0,BWA +2023-10-10 13:13:00,39.86,39.88,39.85,39.88,3209.0,BWA +2023-10-10 13:12:00,39.85,39.86,39.85,39.86,10891.0,BWA +2023-10-10 13:11:00,39.86,39.86,39.85,39.86,2008.0,BWA +2023-10-10 13:10:00,39.86,39.87,39.86,39.87,952.0,BWA +2023-10-10 13:09:00,39.86,39.88,39.85,39.88,3855.0,BWA +2023-10-10 13:08:00,39.91,39.91,39.87,39.87,1679.0,BWA +2023-10-10 13:07:00,39.92,39.93,39.91,39.91,517.0,BWA +2023-10-10 13:06:00,39.87,39.92,39.87,39.91,5912.0,BWA +2023-10-10 13:05:00,39.85,39.86,39.85,39.85,3948.0,BWA +2023-10-10 13:04:00,39.97,39.97,39.85,39.85,5425.0,BWA +2023-10-10 13:03:00,39.99,39.99,39.98,39.98,417.0,BWA +2023-10-10 13:02:00,39.99,39.99,39.99,39.99,667.0,BWA +2023-10-10 13:01:00,40.0,40.0,39.99,39.99,1652.0,BWA +2023-10-10 13:00:00,39.99,40.01,39.98,40.005,2278.0,BWA +2023-10-10 12:59:00,39.99,40.0,39.98,40.0,1870.0,BWA +2023-10-10 12:58:00,39.99,40.0,39.985,40.0,2165.0,BWA +2023-10-10 12:57:00,39.975,39.99,39.975,39.99,1453.0,BWA +2023-10-10 12:56:00,39.98,39.98,39.98,39.98,1977.0,BWA +2023-10-10 12:55:00,40.01,40.01,39.98,39.98,2794.0,BWA +2023-10-10 12:54:00,40.0,40.01,40.0,40.01,1092.0,BWA +2023-10-10 12:53:00,40.0,40.005,40.0,40.005,452.0,BWA +2023-10-10 12:52:00,39.975,39.99,39.975,39.98,1297.0,BWA +2023-10-10 12:51:00,39.96,39.97,39.955,39.97,1226.0,BWA +2023-10-10 12:50:00,39.938,39.955,39.935,39.955,2648.0,BWA +2023-10-10 12:49:00,39.94,39.94,39.93,39.94,1473.0,BWA +2023-10-10 12:48:00,39.949,39.949,39.94,39.94,415.0,BWA +2023-10-10 12:47:00,39.96,39.96,39.94,39.94,2936.0,BWA +2023-10-10 12:46:00,39.99,39.99,39.96,39.96,1365.0,BWA +2023-10-10 12:45:00,40.0,40.0,39.995,39.995,403.0,BWA +2023-10-10 12:44:00,39.995,40.0,39.995,40.0,1291.0,BWA +2023-10-10 12:42:00,40.03,40.035,40.02,40.02,825.0,BWA +2023-10-10 12:41:00,40.05,40.05,40.03,40.03,2367.0,BWA +2023-10-10 12:40:00,40.04,40.04,40.04,40.04,1488.0,BWA +2023-10-10 12:39:00,40.01,40.05,40.01,40.02,3008.0,BWA +2023-10-10 12:38:00,40.0,40.01,40.0,40.01,1116.0,BWA +2023-10-10 12:37:00,40.035,40.04,40.02,40.02,1721.0,BWA +2023-10-10 12:36:00,40.035,40.04,40.035,40.04,729.0,BWA +2023-10-10 12:35:00,40.0,40.05,40.0,40.04,5615.0,BWA +2023-10-10 12:34:00,39.975,40.0,39.97,39.99,6429.0,BWA +2023-10-10 12:33:00,40.0,40.0,39.96,39.97,6953.0,BWA +2023-10-10 12:32:00,39.99,40.01,39.99,39.995,5094.0,BWA +2023-10-10 12:31:00,40.0,40.015,40.0,40.0,5221.0,BWA +2023-10-10 12:30:00,39.98,40.0,39.98,40.0,2344.0,BWA +2023-10-10 12:29:00,39.97,40.0,39.97,39.98,1619.0,BWA +2023-10-10 12:28:00,39.98,39.99,39.97,39.97,1990.0,BWA +2023-10-10 12:27:00,39.975,39.975,39.97,39.97,1093.0,BWA +2023-10-10 12:26:00,39.98,39.985,39.98,39.985,698.0,BWA +2023-10-10 12:25:00,39.98,39.98,39.98,39.98,438.0,BWA +2023-10-10 12:24:00,40.01,40.01,39.95,39.98,33209.0,BWA +2023-10-10 12:23:00,40.02,40.02,40.0,40.01,2780.0,BWA +2023-10-10 12:22:00,40.02,40.04,40.02,40.02,1514.0,BWA +2023-10-10 12:21:00,40.0,40.01,40.0,40.01,16637.0,BWA +2023-10-10 12:20:00,40.01,40.01,40.0,40.0,2112.0,BWA +2023-10-10 12:19:00,40.015,40.025,40.015,40.02,835.0,BWA +2023-10-10 12:18:00,40.005,40.025,40.005,40.02,1815.0,BWA +2023-10-10 12:17:00,40.03,40.03,40.0,40.0,2077.0,BWA +2023-10-10 12:16:00,40.015,40.02,40.0,40.02,4950.0,BWA +2023-10-10 12:15:00,40.0,40.01,40.0,40.01,5557.0,BWA +2023-10-10 12:14:00,40.0,40.02,39.99,40.02,690.0,BWA +2023-10-10 12:13:00,39.99,40.0,39.99,39.99,3031.0,BWA +2023-10-10 12:12:00,39.97,39.98,39.97,39.98,1026.0,BWA +2023-10-10 12:11:00,39.975,39.985,39.975,39.985,1460.0,BWA +2023-10-10 12:10:00,39.975,39.975,39.975,39.975,101.0,BWA +2023-10-10 12:09:00,39.99,40.0,39.98,39.98,1817.0,BWA +2023-10-10 12:08:00,40.0,40.0,39.99,39.99,850.0,BWA +2023-10-10 12:07:00,40.02,40.02,40.005,40.005,1124.0,BWA +2023-10-10 12:06:00,40.01,40.02,40.01,40.01,1692.0,BWA +2023-10-10 12:05:00,40.02,40.02,40.005,40.005,1391.0,BWA +2023-10-10 12:04:00,40.03,40.03,40.02,40.03,661.0,BWA +2023-10-10 12:03:00,40.055,40.059,40.04,40.04,1723.0,BWA +2023-10-10 12:02:00,40.06,40.065,40.055,40.055,1027.0,BWA +2023-10-10 12:01:00,40.055,40.06,40.055,40.059,401.0,BWA +2023-10-10 12:00:00,40.08,40.08,40.06,40.06,2699.0,BWA +2023-10-10 11:59:00,40.07,40.08,40.07,40.08,3610.0,BWA +2023-10-10 11:58:00,40.055,40.06,40.055,40.06,1153.0,BWA +2023-10-10 11:57:00,40.08,40.08,40.06,40.06,2964.0,BWA +2023-10-10 11:56:00,40.085,40.09,40.08,40.08,2814.0,BWA +2023-10-10 11:55:00,40.07,40.07,40.07,40.07,979.0,BWA +2023-10-10 11:54:00,40.08,40.08,40.06,40.06,1371.0,BWA +2023-10-10 11:53:00,40.08,40.08,40.06,40.08,4207.0,BWA +2023-10-10 11:52:00,40.075,40.09,40.075,40.09,1310.0,BWA +2023-10-10 11:51:00,40.08,40.08,40.07,40.07,3546.0,BWA +2023-10-10 11:50:00,40.06,40.07,40.06,40.07,2852.0,BWA +2023-10-10 11:49:00,40.03,40.06,40.03,40.06,2040.0,BWA +2023-10-10 11:48:00,40.04,40.04,40.03,40.03,994.0,BWA +2023-10-10 11:47:00,40.03,40.04,40.03,40.04,1329.0,BWA +2023-10-10 11:46:00,40.06,40.06,40.02,40.02,1545.0,BWA +2023-10-10 11:45:00,40.05,40.06,40.05,40.06,372.0,BWA +2023-10-10 11:44:00,40.045,40.06,40.045,40.06,767.0,BWA +2023-10-10 11:43:00,40.065,40.07,40.06,40.065,983.0,BWA +2023-10-10 11:42:00,40.055,40.055,40.04,40.05,832.0,BWA +2023-10-10 11:41:00,40.04,40.06,40.04,40.05,3256.0,BWA +2023-10-10 11:40:00,40.04,40.04,40.04,40.04,363.0,BWA +2023-10-10 11:39:00,40.06,40.06,40.06,40.06,499.0,BWA +2023-10-10 11:38:00,40.07,40.085,40.05,40.06,3089.0,BWA +2023-10-10 11:37:00,40.05,40.08,40.045,40.07,5953.0,BWA +2023-10-10 11:36:00,40.12,40.12,40.03,40.04,15733.0,BWA +2023-10-10 11:35:00,40.13,40.13,40.12,40.12,382.0,BWA +2023-10-10 11:34:00,40.125,40.125,40.125,40.125,170.0,BWA +2023-10-10 11:33:00,40.14,40.14,40.12,40.135,2054.0,BWA +2023-10-10 11:32:00,40.14,40.14,40.14,40.14,811.0,BWA +2023-10-10 11:31:00,40.125,40.145,40.12,40.145,3452.0,BWA +2023-10-10 11:30:00,40.15,40.155,40.12,40.12,6765.0,BWA +2023-10-10 11:29:00,40.17,40.17,40.14,40.15,2290.0,BWA +2023-10-10 11:28:00,40.21,40.21,40.19,40.19,703.0,BWA +2023-10-10 11:27:00,40.225,40.23,40.22,40.22,1670.0,BWA +2023-10-10 11:26:00,40.2,40.21,40.2,40.21,895.0,BWA +2023-10-10 11:25:00,40.2,40.2,40.19,40.19,1544.0,BWA +2023-10-10 11:24:00,40.2,40.223,40.19,40.2,2131.0,BWA +2023-10-10 11:23:00,40.19,40.195,40.185,40.189,1553.0,BWA +2023-10-10 11:22:00,40.18,40.19,40.18,40.19,1766.0,BWA +2023-10-10 11:21:00,40.18,40.2,40.18,40.18,651.0,BWA +2023-10-10 11:20:00,40.185,40.19,40.17,40.18,4208.0,BWA +2023-10-10 11:19:00,40.16,40.19,40.16,40.18,4300.0,BWA +2023-10-10 11:18:00,40.14,40.17,40.14,40.15,4061.0,BWA +2023-10-10 11:17:00,40.15,40.16,40.15,40.16,825.0,BWA +2023-10-10 11:16:00,40.14,40.165,40.14,40.15,1559.0,BWA +2023-10-10 11:15:00,40.1,40.16,40.1,40.15,2455.0,BWA +2023-10-10 11:14:00,40.11,40.11,40.1,40.1,642.0,BWA +2023-10-10 11:13:00,40.08,40.11,40.07,40.11,2662.0,BWA +2023-10-10 11:12:00,40.09,40.09,40.07,40.07,1007.0,BWA +2023-10-10 11:11:00,40.09,40.09,40.08,40.08,509.0,BWA +2023-10-10 11:10:00,40.08,40.08,40.075,40.075,698.0,BWA +2023-10-10 11:09:00,40.07,40.075,40.06,40.075,1793.0,BWA +2023-10-10 11:08:00,40.035,40.08,40.035,40.08,2883.0,BWA +2023-10-10 11:07:00,40.0,40.03,40.0,40.03,2267.0,BWA +2023-10-10 11:06:00,39.99,39.99,39.99,39.99,1128.0,BWA +2023-10-10 11:05:00,40.0,40.0,39.99,39.99,1610.0,BWA +2023-10-10 11:04:00,39.99,39.99,39.98,39.98,507.0,BWA +2023-10-10 11:02:00,40.0,40.0,39.99,39.99,349.0,BWA +2023-10-10 11:01:00,39.97,39.995,39.97,39.995,2666.0,BWA +2023-10-10 11:00:00,40.0,40.0,39.99,39.99,940.0,BWA +2023-10-10 10:59:00,40.03,40.042,40.02,40.03,1302.0,BWA +2023-10-10 10:58:00,40.04,40.052,40.03,40.052,1891.0,BWA +2023-10-10 10:57:00,39.97,40.01,39.95,40.01,7434.0,BWA +2023-10-10 10:56:00,39.98,39.99,39.97,39.99,2324.0,BWA +2023-10-10 10:55:00,39.99,39.99,39.98,39.98,592.0,BWA +2023-10-10 10:54:00,40.02,40.02,40.01,40.01,1628.0,BWA +2023-10-10 10:53:00,40.07,40.07,40.03,40.03,2689.0,BWA +2023-10-10 10:52:00,40.049,40.07,40.049,40.07,2627.0,BWA +2023-10-10 10:51:00,40.04,40.045,40.04,40.045,1581.0,BWA +2023-10-10 10:50:00,40.03,40.03,40.03,40.03,959.0,BWA +2023-10-10 10:49:00,40.04,40.04,40.04,40.04,528.0,BWA +2023-10-10 10:48:00,40.01,40.035,40.01,40.03,2094.0,BWA +2023-10-10 10:47:00,40.05,40.06,40.01,40.02,1424.0,BWA +2023-10-10 10:46:00,40.05,40.05,40.04,40.04,2005.0,BWA +2023-10-10 10:45:00,40.06,40.07,40.06,40.07,1039.0,BWA +2023-10-10 10:44:00,40.06,40.08,40.06,40.06,1265.0,BWA +2023-10-10 10:43:00,40.11,40.11,40.06,40.06,1996.0,BWA +2023-10-10 10:42:00,40.12,40.13,40.12,40.13,1385.0,BWA +2023-10-10 10:41:00,40.13,40.133,40.115,40.115,1256.0,BWA +2023-10-10 10:40:00,40.13,40.13,40.11,40.12,1143.0,BWA +2023-10-10 10:39:00,40.16,40.16,40.14,40.14,2079.0,BWA +2023-10-10 10:38:00,40.16,40.17,40.14,40.168,1489.0,BWA +2023-10-10 10:37:00,40.17,40.18,40.15,40.17,4782.0,BWA +2023-10-10 10:36:00,40.15,40.16,40.15,40.16,1153.0,BWA +2023-10-10 10:35:00,40.16,40.16,40.15,40.15,1435.0,BWA +2023-10-10 10:34:00,40.185,40.19,40.16,40.17,2369.0,BWA +2023-10-10 10:33:00,40.16,40.19,40.16,40.18,1438.0,BWA +2023-10-10 10:32:00,40.14,40.155,40.14,40.14,1103.0,BWA +2023-10-10 10:31:00,40.14,40.15,40.13,40.14,2126.0,BWA +2023-10-10 10:29:00,40.16,40.16,40.14,40.14,2775.0,BWA +2023-10-10 10:28:00,40.17,40.18,40.17,40.17,1134.0,BWA +2023-10-10 10:27:00,40.17,40.18,40.17,40.18,345.0,BWA +2023-10-10 10:26:00,40.16,40.17,40.16,40.165,1122.0,BWA +2023-10-10 10:25:00,40.15,40.16,40.14,40.16,3344.0,BWA +2023-10-10 10:24:00,40.09,40.14,40.09,40.14,2411.0,BWA +2023-10-10 10:23:00,40.09,40.09,40.08,40.085,839.0,BWA +2023-10-10 10:22:00,40.1,40.12,40.08,40.085,1389.0,BWA +2023-10-10 10:21:00,40.075,40.11,40.07,40.11,738.0,BWA +2023-10-10 10:20:00,40.11,40.11,40.07,40.07,2377.0,BWA +2023-10-10 10:19:00,40.085,40.14,40.085,40.105,5373.0,BWA +2023-10-10 10:18:00,40.08,40.08,40.08,40.08,638.0,BWA +2023-10-10 10:17:00,40.05,40.1,40.05,40.085,3394.0,BWA +2023-10-10 10:16:00,40.04,40.04,40.02,40.03,3491.0,BWA +2023-10-10 10:15:00,40.035,40.035,40.02,40.035,745.0,BWA +2023-10-10 10:14:00,40.022,40.04,40.01,40.04,1549.0,BWA +2023-10-10 10:13:00,39.98,40.025,39.98,40.015,3565.0,BWA +2023-10-10 10:12:00,39.97,40.0,39.97,40.0,2508.0,BWA +2023-10-10 10:11:00,39.92,39.97,39.92,39.95,3562.0,BWA +2023-10-10 10:10:00,39.92,39.93,39.91,39.915,1258.0,BWA +2023-10-10 10:09:00,39.94,39.94,39.92,39.93,1325.0,BWA +2023-10-10 10:08:00,39.92,39.93,39.92,39.93,1016.0,BWA +2023-10-10 10:07:00,39.9,39.93,39.9,39.92,7651.0,BWA +2023-10-10 10:06:00,39.86,39.88,39.86,39.87,2340.0,BWA +2023-10-10 10:05:00,39.85,39.87,39.84,39.87,3052.0,BWA +2023-10-10 10:04:00,39.82,39.86,39.82,39.86,2726.0,BWA +2023-10-10 10:03:00,39.81,39.83,39.8,39.83,4491.0,BWA +2023-10-10 10:02:00,39.8,39.81,39.79,39.795,1389.0,BWA +2023-10-10 10:01:00,39.82,39.82,39.81,39.81,726.0,BWA +2023-10-10 10:00:00,39.84,39.88,39.84,39.85,2144.0,BWA +2023-10-10 09:59:00,39.83,39.87,39.8,39.85,4225.0,BWA +2023-10-10 09:58:00,39.84,39.85,39.84,39.84,2248.0,BWA +2023-10-10 09:57:00,39.805,39.805,39.8,39.8,2065.0,BWA +2023-10-10 09:56:00,39.86,39.87,39.84,39.84,2339.0,BWA +2023-10-10 09:55:00,39.89,39.89,39.86,39.86,1333.0,BWA +2023-10-10 09:54:00,39.92,39.93,39.9,39.92,3101.0,BWA +2023-10-10 09:53:00,39.83,39.9,39.83,39.9,4033.0,BWA +2023-10-10 09:52:00,39.87,39.89,39.87,39.88,984.0,BWA +2023-10-10 09:51:00,39.91,39.92,39.88,39.9,2537.0,BWA +2023-10-10 09:50:00,39.95,39.96,39.93,39.93,2211.0,BWA +2023-10-10 09:49:00,39.94,39.94,39.94,39.94,1085.0,BWA +2023-10-10 09:48:00,39.92,39.92,39.91,39.91,1152.0,BWA +2023-10-10 09:47:00,39.94,39.97,39.93,39.95,3870.0,BWA +2023-10-10 09:46:00,39.88,39.922,39.88,39.922,2044.0,BWA +2023-10-10 09:45:00,39.78,39.85,39.77,39.85,1927.0,BWA +2023-10-10 09:44:00,39.84,39.84,39.81,39.81,824.0,BWA +2023-10-10 09:43:00,39.86,39.888,39.82,39.888,4916.0,BWA +2023-10-10 09:42:00,39.81,39.865,39.81,39.865,847.0,BWA +2023-10-10 09:41:00,39.77,39.79,39.72,39.79,4096.0,BWA +2023-10-10 09:40:00,39.76,39.84,39.755,39.81,3062.0,BWA +2023-10-10 09:39:00,39.87,39.87,39.81,39.81,1534.0,BWA +2023-10-10 09:38:00,39.89,39.927,39.89,39.9,1384.0,BWA +2023-10-10 09:37:00,39.87,39.89,39.87,39.89,336.0,BWA +2023-10-10 09:35:00,39.87,39.87,39.87,39.87,472.0,BWA +2023-10-10 09:34:00,39.89,39.9,39.87,39.88,2140.0,BWA +2023-10-10 09:33:00,39.95,39.98,39.87,39.93,1108.0,BWA +2023-10-10 09:32:00,39.83,39.925,39.83,39.865,1248.0,BWA +2023-10-10 09:31:00,39.78,39.88,39.72,39.78,4767.0,BWA +2023-10-10 09:30:00,39.76,39.85,39.6,39.85,28046.0,BWA +2023-10-10 08:44:00,39.82,39.82,39.82,39.82,10.0,BWA +2023-10-10 08:00:00,38.97,39.48,38.97,39.48,24.0,BWA +2023-10-10 07:25:00,39.81,39.81,39.81,39.81,5.0,BWA +2023-10-10 07:00:00,39.82,39.82,39.81,39.81,7.0,BWA +2023-10-09 19:00:00,39.47,39.47,39.47,39.47,207258.0,BWA +2023-10-09 18:30:00,39.47,39.47,39.47,39.47,207258.0,BWA +2023-10-09 16:53:00,39.47,39.47,39.47,39.47,35727.0,BWA +2023-10-09 16:22:00,38.03,38.03,38.03,38.03,1.0,BWA +2023-10-09 16:10:00,39.47,39.47,39.47,39.47,207258.0,BWA +2023-10-09 16:04:00,38.69,38.69,38.69,38.69,1.0,BWA +2023-10-09 16:01:00,39.47,39.47,39.47,39.47,1095.0,BWA +2023-10-09 16:00:00,39.475,39.475,39.45,39.47,471279.0,BWA +2023-10-09 15:59:00,39.485,39.49,39.44,39.475,58117.0,BWA +2023-10-09 15:58:00,39.485,39.49,39.48,39.482,16333.0,BWA +2023-10-09 15:57:00,39.48,39.5,39.475,39.485,22866.0,BWA +2023-10-09 15:56:00,39.485,39.49,39.48,39.49,11295.0,BWA +2023-10-09 15:55:00,39.47,39.49,39.47,39.49,9781.0,BWA +2023-10-09 15:54:00,39.445,39.46,39.435,39.46,22474.0,BWA +2023-10-09 15:53:00,39.47,39.475,39.435,39.445,17991.0,BWA +2023-10-09 15:52:00,39.48,39.495,39.465,39.475,16094.0,BWA +2023-10-09 15:51:00,39.495,39.515,39.48,39.48,12177.0,BWA +2023-10-09 15:50:00,39.53,39.535,39.495,39.5,13858.0,BWA +2023-10-09 15:49:00,39.545,39.545,39.5,39.53,8636.0,BWA +2023-10-09 15:48:00,39.515,39.545,39.5,39.545,7140.0,BWA +2023-10-09 15:47:00,39.5,39.515,39.5,39.51,4613.0,BWA +2023-10-09 15:46:00,39.51,39.51,39.495,39.495,2897.0,BWA +2023-10-09 15:45:00,39.49,39.52,39.48,39.51,12909.0,BWA +2023-10-09 15:44:00,39.515,39.515,39.5,39.5,6566.0,BWA +2023-10-09 15:43:00,39.52,39.525,39.515,39.515,6329.0,BWA +2023-10-09 15:42:00,39.515,39.525,39.505,39.525,9869.0,BWA +2023-10-09 15:41:00,39.515,39.52,39.515,39.515,1268.0,BWA +2023-10-09 15:40:00,39.52,39.52,39.51,39.515,1734.0,BWA +2023-10-09 15:39:00,39.575,39.575,39.51,39.52,5898.0,BWA +2023-10-09 15:38:00,39.55,39.575,39.54,39.575,5266.0,BWA +2023-10-09 15:37:00,39.56,39.56,39.54,39.54,7739.0,BWA +2023-10-09 15:36:00,39.555,39.555,39.545,39.555,4639.0,BWA +2023-10-09 15:35:00,39.53,39.56,39.53,39.56,4290.0,BWA +2023-10-09 15:34:00,39.53,39.535,39.525,39.525,3719.0,BWA +2023-10-09 15:33:00,39.535,39.535,39.535,39.535,1064.0,BWA +2023-10-09 15:32:00,39.53,39.55,39.52,39.54,14718.0,BWA +2023-10-09 15:31:00,39.54,39.54,39.53,39.535,3272.0,BWA +2023-10-09 15:30:00,39.575,39.575,39.545,39.545,5457.0,BWA +2023-10-09 15:29:00,39.58,39.59,39.575,39.575,3205.0,BWA +2023-10-09 15:28:00,39.57,39.595,39.57,39.585,3395.0,BWA +2023-10-09 15:27:00,39.57,39.58,39.56,39.57,1864.0,BWA +2023-10-09 15:26:00,39.56,39.585,39.56,39.57,4634.0,BWA +2023-10-09 15:25:00,39.55,39.57,39.55,39.555,3431.0,BWA +2023-10-09 15:24:00,39.52,39.545,39.52,39.54,4442.0,BWA +2023-10-09 15:23:00,39.515,39.527,39.515,39.527,4377.0,BWA +2023-10-09 15:22:00,39.54,39.54,39.505,39.524,7711.0,BWA +2023-10-09 15:21:00,39.6,39.6,39.54,39.54,3775.0,BWA +2023-10-09 15:20:00,39.6,39.605,39.59,39.6,4386.0,BWA +2023-10-09 15:19:00,39.615,39.625,39.6,39.61,2942.0,BWA +2023-10-09 15:18:00,39.655,39.655,39.615,39.615,7632.0,BWA +2023-10-09 15:17:00,39.62,39.655,39.62,39.655,3767.0,BWA +2023-10-09 15:16:00,39.63,39.63,39.61,39.62,8413.0,BWA +2023-10-09 15:15:00,39.63,39.635,39.62,39.62,2431.0,BWA +2023-10-09 15:14:00,39.63,39.64,39.622,39.639,2181.0,BWA +2023-10-09 15:13:00,39.675,39.675,39.64,39.64,8206.0,BWA +2023-10-09 15:12:00,39.67,39.68,39.67,39.675,840.0,BWA +2023-10-09 15:11:00,39.629,39.68,39.62,39.67,9358.0,BWA +2023-10-09 15:10:00,39.625,39.625,39.625,39.625,494.0,BWA +2023-10-09 15:09:00,39.6,39.625,39.6,39.625,2949.0,BWA +2023-10-09 15:08:00,39.59,39.59,39.58,39.59,5936.0,BWA +2023-10-09 15:07:00,39.615,39.62,39.56,39.6,13874.0,BWA +2023-10-09 15:06:00,39.615,39.615,39.6,39.615,2206.0,BWA +2023-10-09 15:05:00,39.585,39.62,39.58,39.62,2131.0,BWA +2023-10-09 15:04:00,39.58,39.581,39.57,39.58,2653.0,BWA +2023-10-09 15:03:00,39.605,39.62,39.58,39.58,3388.0,BWA +2023-10-09 15:02:00,39.61,39.61,39.59,39.6,2613.0,BWA +2023-10-09 15:01:00,39.58,39.625,39.58,39.61,4573.0,BWA +2023-10-09 15:00:00,39.65,39.66,39.6,39.61,8799.0,BWA +2023-10-09 14:59:00,39.66,39.66,39.66,39.66,708.0,BWA +2023-10-09 14:58:00,39.66,39.67,39.64,39.66,5464.0,BWA +2023-10-09 14:57:00,39.67,39.68,39.65,39.65,7884.0,BWA +2023-10-09 14:56:00,39.67,39.68,39.665,39.665,838.0,BWA +2023-10-09 14:55:00,39.64,39.68,39.64,39.67,4259.0,BWA +2023-10-09 14:54:00,39.605,39.63,39.605,39.63,1938.0,BWA +2023-10-09 14:53:00,39.589,39.605,39.58,39.605,3065.0,BWA +2023-10-09 14:52:00,39.58,39.59,39.58,39.59,1012.0,BWA +2023-10-09 14:51:00,39.595,39.595,39.58,39.58,2491.0,BWA +2023-10-09 14:50:00,39.56,39.59,39.56,39.59,6774.0,BWA +2023-10-09 14:49:00,39.56,39.56,39.56,39.56,443.0,BWA +2023-10-09 14:48:00,39.56,39.56,39.56,39.56,814.0,BWA +2023-10-09 14:47:00,39.555,39.56,39.55,39.56,1168.0,BWA +2023-10-09 14:46:00,39.545,39.56,39.545,39.555,1602.0,BWA +2023-10-09 14:45:00,39.57,39.57,39.55,39.55,3362.0,BWA +2023-10-09 14:44:00,39.58,39.58,39.57,39.57,945.0,BWA +2023-10-09 14:43:00,39.56,39.58,39.55,39.57,1415.0,BWA +2023-10-09 14:42:00,39.58,39.58,39.56,39.56,3228.0,BWA +2023-10-09 14:41:00,39.56,39.58,39.56,39.58,1787.0,BWA +2023-10-09 14:39:00,39.51,39.545,39.51,39.54,1934.0,BWA +2023-10-09 14:38:00,39.52,39.52,39.5,39.505,2023.0,BWA +2023-10-09 14:37:00,39.49,39.52,39.49,39.52,2898.0,BWA +2023-10-09 14:36:00,39.51,39.51,39.485,39.49,3280.0,BWA +2023-10-09 14:35:00,39.5,39.52,39.5,39.52,1505.0,BWA +2023-10-09 14:34:00,39.48,39.495,39.48,39.49,4916.0,BWA +2023-10-09 14:33:00,39.48,39.49,39.48,39.48,857.0,BWA +2023-10-09 14:32:00,39.51,39.51,39.47,39.48,16077.0,BWA +2023-10-09 14:31:00,39.54,39.54,39.52,39.52,2747.0,BWA +2023-10-09 14:30:00,39.53,39.535,39.53,39.535,2360.0,BWA +2023-10-09 14:28:00,39.52,39.52,39.52,39.52,747.0,BWA +2023-10-09 14:27:00,39.52,39.53,39.52,39.52,685.0,BWA +2023-10-09 14:26:00,39.5,39.52,39.5,39.52,2957.0,BWA +2023-10-09 14:25:00,39.51,39.51,39.5,39.5,899.0,BWA +2023-10-09 14:23:00,39.49,39.5,39.49,39.5,1087.0,BWA +2023-10-09 14:22:00,39.46,39.48,39.46,39.475,3663.0,BWA +2023-10-09 14:21:00,39.455,39.459,39.44,39.44,1805.0,BWA +2023-10-09 14:20:00,39.455,39.455,39.45,39.45,468.0,BWA +2023-10-09 14:19:00,39.48,39.485,39.46,39.46,1934.0,BWA +2023-10-09 14:18:00,39.48,39.48,39.48,39.48,1722.0,BWA +2023-10-09 14:17:00,39.48,39.48,39.48,39.48,777.0,BWA +2023-10-09 14:16:00,39.48,39.483,39.48,39.483,1128.0,BWA +2023-10-09 14:15:00,39.47,39.48,39.47,39.48,1434.0,BWA +2023-10-09 14:14:00,39.44,39.47,39.44,39.47,3371.0,BWA +2023-10-09 14:13:00,39.45,39.45,39.44,39.44,2421.0,BWA +2023-10-09 14:12:00,39.47,39.47,39.455,39.455,1486.0,BWA +2023-10-09 14:11:00,39.47,39.47,39.47,39.47,350.0,BWA +2023-10-09 14:10:00,39.48,39.48,39.47,39.48,1873.0,BWA +2023-10-09 14:09:00,39.48,39.49,39.47,39.49,1849.0,BWA +2023-10-09 14:08:00,39.44,39.48,39.44,39.48,2118.0,BWA +2023-10-09 14:07:00,39.43,39.44,39.43,39.44,2227.0,BWA +2023-10-09 14:06:00,39.43,39.43,39.42,39.42,997.0,BWA +2023-10-09 14:05:00,39.42,39.42,39.42,39.42,732.0,BWA +2023-10-09 14:04:00,39.39,39.44,39.39,39.401,19136.0,BWA +2023-10-09 14:03:00,39.4,39.4,39.39,39.39,1415.0,BWA +2023-10-09 14:02:00,39.4,39.41,39.4,39.4,1362.0,BWA +2023-10-09 14:01:00,39.42,39.42,39.42,39.42,613.0,BWA +2023-10-09 14:00:00,39.45,39.45,39.43,39.43,2727.0,BWA +2023-10-09 13:59:00,39.42,39.45,39.41,39.44,5178.0,BWA +2023-10-09 13:58:00,39.445,39.445,39.43,39.43,2527.0,BWA +2023-10-09 13:57:00,39.45,39.46,39.425,39.46,1442.0,BWA +2023-10-09 13:56:00,39.41,39.445,39.405,39.445,3304.0,BWA +2023-10-09 13:55:00,39.43,39.44,39.41,39.41,4437.0,BWA +2023-10-09 13:54:00,39.43,39.43,39.43,39.43,538.0,BWA +2023-10-09 13:53:00,39.47,39.47,39.43,39.43,4630.0,BWA +2023-10-09 13:52:00,39.48,39.49,39.47,39.47,2182.0,BWA +2023-10-09 13:50:00,39.47,39.49,39.47,39.49,1963.0,BWA +2023-10-09 13:49:00,39.49,39.49,39.47,39.47,2491.0,BWA +2023-10-09 13:48:00,39.45,39.49,39.45,39.49,4513.0,BWA +2023-10-09 13:47:00,39.46,39.46,39.448,39.448,1144.0,BWA +2023-10-09 13:46:00,39.45,39.45,39.44,39.45,2416.0,BWA +2023-10-09 13:45:00,39.44,39.45,39.44,39.45,2868.0,BWA +2023-10-09 13:44:00,39.43,39.46,39.43,39.43,8141.0,BWA +2023-10-09 13:43:00,39.375,39.44,39.375,39.44,3968.0,BWA +2023-10-09 13:42:00,39.35,39.38,39.35,39.37,2968.0,BWA +2023-10-09 13:41:00,39.33,39.34,39.33,39.34,3410.0,BWA +2023-10-09 13:40:00,39.33,39.34,39.33,39.33,2571.0,BWA +2023-10-09 13:39:00,39.34,39.34,39.325,39.33,1508.0,BWA +2023-10-09 13:38:00,39.325,39.34,39.325,39.34,859.0,BWA +2023-10-09 13:37:00,39.33,39.339,39.32,39.32,2235.0,BWA +2023-10-09 13:36:00,39.31,39.32,39.31,39.315,7192.0,BWA +2023-10-09 13:35:00,39.27,39.3,39.25,39.3,7197.0,BWA +2023-10-09 13:34:00,39.28,39.28,39.26,39.26,3206.0,BWA +2023-10-09 13:33:00,39.23,39.275,39.23,39.275,16593.0,BWA +2023-10-09 13:32:00,39.225,39.23,39.225,39.23,3082.0,BWA +2023-10-09 13:31:00,39.21,39.22,39.21,39.22,3532.0,BWA +2023-10-09 13:30:00,39.18,39.21,39.18,39.2,3879.0,BWA +2023-10-09 13:29:00,39.17,39.17,39.17,39.17,1317.0,BWA +2023-10-09 13:28:00,39.18,39.18,39.17,39.17,1660.0,BWA +2023-10-09 13:27:00,39.188,39.188,39.17,39.17,2608.0,BWA +2023-10-09 13:26:00,39.16,39.19,39.16,39.18,1363.0,BWA +2023-10-09 13:25:00,39.1,39.15,39.1,39.15,3039.0,BWA +2023-10-09 13:24:00,39.07,39.095,39.07,39.09,4131.0,BWA +2023-10-09 13:23:00,39.08,39.09,39.08,39.08,2255.0,BWA +2023-10-09 13:22:00,39.1,39.1,39.09,39.09,1942.0,BWA +2023-10-09 13:21:00,39.13,39.13,39.08,39.08,5121.0,BWA +2023-10-09 13:20:00,39.15,39.15,39.135,39.135,2249.0,BWA +2023-10-09 13:19:00,39.16,39.16,39.14,39.15,1944.0,BWA +2023-10-09 13:18:00,39.16,39.16,39.155,39.16,1206.0,BWA +2023-10-09 13:17:00,39.145,39.155,39.145,39.155,920.0,BWA +2023-10-09 13:16:00,39.14,39.16,39.14,39.15,2646.0,BWA +2023-10-09 13:15:00,39.13,39.14,39.13,39.14,1612.0,BWA +2023-10-09 13:14:00,39.14,39.14,39.12,39.14,3844.0,BWA +2023-10-09 13:13:00,39.14,39.15,39.14,39.15,1222.0,BWA +2023-10-09 13:12:00,39.13,39.13,39.13,39.13,644.0,BWA +2023-10-09 13:11:00,39.11,39.13,39.11,39.13,1450.0,BWA +2023-10-09 13:10:00,39.14,39.14,39.11,39.11,2388.0,BWA +2023-10-09 13:09:00,39.14,39.14,39.13,39.14,4971.0,BWA +2023-10-09 13:08:00,39.15,39.15,39.145,39.145,1464.0,BWA +2023-10-09 13:07:00,39.16,39.16,39.155,39.155,1251.0,BWA +2023-10-09 13:06:00,39.12,39.14,39.12,39.14,2727.0,BWA +2023-10-09 13:05:00,39.14,39.14,39.12,39.13,1908.0,BWA +2023-10-09 13:04:00,39.13,39.13,39.13,39.13,622.0,BWA +2023-10-09 13:03:00,39.1,39.13,39.1,39.13,2878.0,BWA +2023-10-09 13:02:00,39.1,39.1,39.1,39.1,124.0,BWA +2023-10-09 13:01:00,39.15,39.15,39.1,39.1,5460.0,BWA +2023-10-09 13:00:00,39.15,39.15,39.15,39.15,1560.0,BWA +2023-10-09 12:59:00,39.101,39.145,39.1,39.14,4604.0,BWA +2023-10-09 12:58:00,39.11,39.11,39.1,39.1,344.0,BWA +2023-10-09 12:57:00,39.14,39.15,39.11,39.11,2163.0,BWA +2023-10-09 12:56:00,39.16,39.16,39.15,39.15,3240.0,BWA +2023-10-09 12:55:00,39.17,39.175,39.165,39.165,3703.0,BWA +2023-10-09 12:54:00,39.181,39.185,39.175,39.175,2684.0,BWA +2023-10-09 12:53:00,39.18,39.184,39.18,39.18,3646.0,BWA +2023-10-09 12:52:00,39.19,39.2,39.18,39.18,1724.0,BWA +2023-10-09 12:51:00,39.19,39.2,39.19,39.195,3129.0,BWA +2023-10-09 12:50:00,39.17,39.19,39.17,39.18,1655.0,BWA +2023-10-09 12:49:00,39.17,39.17,39.17,39.17,177.0,BWA +2023-10-09 12:48:00,39.18,39.19,39.17,39.189,2258.0,BWA +2023-10-09 12:47:00,39.18,39.19,39.18,39.18,723.0,BWA +2023-10-09 12:46:00,39.16,39.18,39.15,39.18,3223.0,BWA +2023-10-09 12:45:00,39.18,39.18,39.15,39.15,3543.0,BWA +2023-10-09 12:44:00,39.19,39.19,39.18,39.185,737.0,BWA +2023-10-09 12:43:00,39.2,39.2,39.19,39.19,2355.0,BWA +2023-10-09 12:42:00,39.21,39.22,39.21,39.21,2923.0,BWA +2023-10-09 12:41:00,39.23,39.23,39.22,39.23,882.0,BWA +2023-10-09 12:40:00,39.22,39.23,39.22,39.23,1167.0,BWA +2023-10-09 12:39:00,39.22,39.23,39.22,39.22,1948.0,BWA +2023-10-09 12:38:00,39.23,39.23,39.21,39.22,2710.0,BWA +2023-10-09 12:37:00,39.21,39.23,39.21,39.22,3809.0,BWA +2023-10-09 12:36:00,39.23,39.23,39.22,39.22,2155.0,BWA +2023-10-09 12:35:00,39.25,39.25,39.24,39.24,1030.0,BWA +2023-10-09 12:34:00,39.23,39.26,39.23,39.25,2695.0,BWA +2023-10-09 12:33:00,39.25,39.25,39.24,39.24,1947.0,BWA +2023-10-09 12:32:00,39.23,39.27,39.23,39.26,2453.0,BWA +2023-10-09 12:31:00,39.23,39.24,39.23,39.23,926.0,BWA +2023-10-09 12:30:00,39.2,39.23,39.2,39.23,2859.0,BWA +2023-10-09 12:29:00,39.18,39.2,39.18,39.198,2104.0,BWA +2023-10-09 12:28:00,39.21,39.21,39.19,39.2,2587.0,BWA +2023-10-09 12:27:00,39.253,39.253,39.21,39.21,1724.0,BWA +2023-10-09 12:26:00,39.29,39.29,39.24,39.24,3267.0,BWA +2023-10-09 12:25:00,39.33,39.33,39.3,39.3,3470.0,BWA +2023-10-09 12:24:00,39.331,39.331,39.331,39.331,1056.0,BWA +2023-10-09 12:23:00,39.34,39.34,39.33,39.33,1543.0,BWA +2023-10-09 12:22:00,39.35,39.35,39.34,39.35,3754.0,BWA +2023-10-09 12:21:00,39.35,39.36,39.34,39.36,4225.0,BWA +2023-10-09 12:20:00,39.35,39.36,39.35,39.35,4597.0,BWA +2023-10-09 12:19:00,39.35,39.37,39.35,39.353,3535.0,BWA +2023-10-09 12:18:00,39.38,39.38,39.35,39.355,3336.0,BWA +2023-10-09 12:17:00,39.38,39.38,39.367,39.38,2521.0,BWA +2023-10-09 12:16:00,39.35,39.37,39.34,39.37,3445.0,BWA +2023-10-09 12:15:00,39.28,39.34,39.28,39.34,1694.0,BWA +2023-10-09 12:14:00,39.29,39.29,39.27,39.28,2273.0,BWA +2023-10-09 12:13:00,39.31,39.31,39.28,39.3,1151.0,BWA +2023-10-09 12:12:00,39.26,39.3,39.26,39.3,1592.0,BWA +2023-10-09 12:11:00,39.26,39.26,39.25,39.25,746.0,BWA +2023-10-09 12:10:00,39.26,39.26,39.26,39.26,490.0,BWA +2023-10-09 12:09:00,39.25,39.26,39.24,39.25,4929.0,BWA +2023-10-09 12:08:00,39.26,39.26,39.255,39.255,1138.0,BWA +2023-10-09 12:07:00,39.18,39.24,39.18,39.24,3613.0,BWA +2023-10-09 12:06:00,39.13,39.17,39.125,39.17,1510.0,BWA +2023-10-09 12:05:00,39.1,39.122,39.1,39.12,1959.0,BWA +2023-10-09 12:04:00,39.075,39.1,39.075,39.09,3243.0,BWA +2023-10-09 12:03:00,39.07,39.07,39.07,39.07,715.0,BWA +2023-10-09 12:02:00,39.09,39.1,39.09,39.09,2907.0,BWA +2023-10-09 12:01:00,39.11,39.11,39.105,39.105,972.0,BWA +2023-10-09 12:00:00,39.13,39.14,39.1,39.1,5229.0,BWA +2023-10-09 11:59:00,39.11,39.12,39.1,39.12,2753.0,BWA +2023-10-09 11:58:00,39.11,39.12,39.11,39.12,1863.0,BWA +2023-10-09 11:57:00,39.094,39.11,39.094,39.11,1744.0,BWA +2023-10-09 11:56:00,39.12,39.12,39.09,39.1,3026.0,BWA +2023-10-09 11:55:00,39.07,39.11,39.07,39.11,3906.0,BWA +2023-10-09 11:54:00,39.063,39.08,39.06,39.08,4396.0,BWA +2023-10-09 11:53:00,39.07,39.078,39.07,39.07,858.0,BWA +2023-10-09 11:52:00,39.063,39.07,39.064,39.07,993.0,BWA +2023-10-09 11:51:00,39.06,39.07,39.06,39.07,1681.0,BWA +2023-10-09 11:49:00,39.03,39.05,39.03,39.04,2836.0,BWA +2023-10-09 11:48:00,39.03,39.03,39.03,39.03,1111.0,BWA +2023-10-09 11:47:00,39.005,39.02,39.005,39.02,2515.0,BWA +2023-10-09 11:46:00,39.055,39.055,39.0,39.001,3497.0,BWA +2023-10-09 11:44:00,39.05,39.06,39.05,39.05,1832.0,BWA +2023-10-09 11:43:00,39.015,39.03,39.015,39.03,398.0,BWA +2023-10-09 11:42:00,39.02,39.03,39.0,39.03,3130.0,BWA +2023-10-09 11:41:00,39.04,39.04,39.02,39.02,1667.0,BWA +2023-10-09 11:40:00,39.06,39.06,39.04,39.06,4672.0,BWA +2023-10-09 11:39:00,39.07,39.07,39.06,39.07,1452.0,BWA +2023-10-09 11:38:00,39.07,39.07,39.07,39.07,673.0,BWA +2023-10-09 11:37:00,39.08,39.09,39.08,39.08,2078.0,BWA +2023-10-09 11:36:00,39.09,39.09,39.07,39.08,2076.0,BWA +2023-10-09 11:35:00,39.1,39.1,39.09,39.09,3015.0,BWA +2023-10-09 11:34:00,39.11,39.11,39.095,39.095,1231.0,BWA +2023-10-09 11:33:00,39.12,39.12,39.11,39.12,2183.0,BWA +2023-10-09 11:32:00,39.1,39.13,39.1,39.13,2893.0,BWA +2023-10-09 11:31:00,39.092,39.12,39.09,39.12,2155.0,BWA +2023-10-09 11:30:00,39.07,39.1,39.07,39.1,2354.0,BWA +2023-10-09 11:29:00,39.075,39.1,39.04,39.06,30601.0,BWA +2023-10-09 11:28:00,39.02,39.07,39.02,39.07,2410.0,BWA +2023-10-09 11:27:00,38.935,39.03,38.935,39.03,7684.0,BWA +2023-10-09 11:26:00,38.95,38.95,38.94,38.94,3230.0,BWA +2023-10-09 11:25:00,38.94,38.94,38.94,38.94,320.0,BWA +2023-10-09 11:24:00,38.92,38.93,38.9,38.93,5112.0,BWA +2023-10-09 11:23:00,38.93,38.93,38.93,38.93,602.0,BWA +2023-10-09 11:22:00,38.92,38.93,38.92,38.93,1981.0,BWA +2023-10-09 11:21:00,38.91,38.91,38.91,38.91,269.0,BWA +2023-10-09 11:20:00,38.91,38.91,38.89,38.91,4782.0,BWA +2023-10-09 11:19:00,38.91,38.922,38.91,38.915,7643.0,BWA +2023-10-09 11:18:00,38.91,38.915,38.9,38.915,2093.0,BWA +2023-10-09 11:17:00,38.92,38.93,38.91,38.91,1949.0,BWA +2023-10-09 11:16:00,38.925,38.925,38.92,38.92,667.0,BWA +2023-10-09 11:15:00,38.92,38.93,38.92,38.92,845.0,BWA +2023-10-09 11:14:00,38.92,38.92,38.92,38.92,740.0,BWA +2023-10-09 11:13:00,38.93,38.94,38.915,38.915,2433.0,BWA +2023-10-09 11:12:00,38.95,38.95,38.94,38.94,1384.0,BWA +2023-10-09 11:11:00,38.94,38.96,38.94,38.955,2191.0,BWA +2023-10-09 11:10:00,38.97,38.97,38.925,38.925,2324.0,BWA +2023-10-09 11:09:00,38.975,38.975,38.96,38.96,1914.0,BWA +2023-10-09 11:08:00,38.96,38.975,38.96,38.975,1154.0,BWA +2023-10-09 11:07:00,38.97,38.97,38.93,38.95,5566.0,BWA +2023-10-09 11:06:00,39.02,39.02,38.98,38.98,2182.0,BWA +2023-10-09 11:05:00,39.02,39.03,39.01,39.02,1741.0,BWA +2023-10-09 11:04:00,39.0,39.025,39.0,39.025,2228.0,BWA +2023-10-09 11:03:00,38.98,38.99,38.98,38.99,1128.0,BWA +2023-10-09 11:02:00,38.99,39.0,38.99,38.99,1386.0,BWA +2023-10-09 11:01:00,38.94,38.99,38.94,38.98,3872.0,BWA +2023-10-09 11:00:00,38.89,38.94,38.89,38.94,4645.0,BWA +2023-10-09 10:59:00,38.913,38.913,38.88,38.88,2718.0,BWA +2023-10-09 10:58:00,38.88,38.88,38.88,38.88,383.0,BWA +2023-10-09 10:57:00,38.88,38.92,38.88,38.9,2851.0,BWA +2023-10-09 10:56:00,38.903,38.903,38.88,38.88,805.0,BWA +2023-10-09 10:55:00,38.92,38.93,38.91,38.91,2198.0,BWA +2023-10-09 10:54:00,38.9,38.9,38.89,38.9,1513.0,BWA +2023-10-09 10:53:00,38.91,38.915,38.875,38.915,2819.0,BWA +2023-10-09 10:52:00,38.89,38.9,38.89,38.9,780.0,BWA +2023-10-09 10:51:00,38.9,38.9,38.865,38.88,1582.0,BWA +2023-10-09 10:50:00,38.89,38.9,38.88,38.893,2623.0,BWA +2023-10-09 10:49:00,38.93,38.93,38.9,38.9,2920.0,BWA +2023-10-09 10:48:00,38.92,38.93,38.92,38.93,2074.0,BWA +2023-10-09 10:47:00,38.97,38.97,38.91,38.91,4844.0,BWA +2023-10-09 10:46:00,39.01,39.01,38.97,38.97,2289.0,BWA +2023-10-09 10:45:00,38.985,39.02,38.985,39.0,2439.0,BWA +2023-10-09 10:44:00,38.94,38.98,38.94,38.97,1755.0,BWA +2023-10-09 10:43:00,38.905,38.93,38.905,38.93,1564.0,BWA +2023-10-09 10:42:00,38.88,38.89,38.87,38.88,2463.0,BWA +2023-10-09 10:41:00,38.85,38.87,38.85,38.861,2331.0,BWA +2023-10-09 10:40:00,38.88,38.9,38.85,38.85,1660.0,BWA +2023-10-09 10:39:00,38.88,38.9,38.88,38.88,1730.0,BWA +2023-10-09 10:38:00,38.87,38.87,38.87,38.87,500.0,BWA +2023-10-09 10:37:00,38.88,38.89,38.88,38.88,1698.0,BWA +2023-10-09 10:36:00,38.87,38.9,38.87,38.89,981.0,BWA +2023-10-09 10:35:00,38.87,38.88,38.85,38.88,1120.0,BWA +2023-10-09 10:34:00,38.88,38.885,38.87,38.88,1483.0,BWA +2023-10-09 10:33:00,38.89,38.9,38.88,38.9,1145.0,BWA +2023-10-09 10:32:00,38.89,38.89,38.87,38.87,775.0,BWA +2023-10-09 10:31:00,38.87,38.905,38.87,38.905,1110.0,BWA +2023-10-09 10:30:00,38.885,38.9,38.85,38.85,2910.0,BWA +2023-10-09 10:29:00,38.875,38.875,38.874,38.875,709.0,BWA +2023-10-09 10:28:00,38.89,38.89,38.88,38.88,786.0,BWA +2023-10-09 10:27:00,38.91,38.918,38.9,38.9,720.0,BWA +2023-10-09 10:26:00,38.906,38.93,38.89,38.9,3846.0,BWA +2023-10-09 10:25:00,38.905,38.91,38.905,38.91,446.0,BWA +2023-10-09 10:24:00,38.88,38.9,38.87,38.9,1482.0,BWA +2023-10-09 10:23:00,38.835,38.9,38.83,38.89,1920.0,BWA +2023-10-09 10:22:00,38.81,38.84,38.81,38.84,2371.0,BWA +2023-10-09 10:21:00,38.82,38.82,38.82,38.82,1009.0,BWA +2023-10-09 10:20:00,38.88,38.88,38.83,38.838,3011.0,BWA +2023-10-09 10:19:00,38.89,38.9,38.89,38.89,1144.0,BWA +2023-10-09 10:18:00,38.88,38.9,38.88,38.89,2723.0,BWA +2023-10-09 10:17:00,38.94,38.94,38.87,38.87,2002.0,BWA +2023-10-09 10:16:00,38.96,38.96,38.94,38.94,2153.0,BWA +2023-10-09 10:15:00,38.93,38.97,38.93,38.97,2118.0,BWA +2023-10-09 10:14:00,38.95,38.96,38.93,38.94,2254.0,BWA +2023-10-09 10:13:00,38.89,38.94,38.89,38.94,3231.0,BWA +2023-10-09 10:12:00,38.86,38.91,38.86,38.895,2326.0,BWA +2023-10-09 10:11:00,38.88,38.88,38.857,38.87,5195.0,BWA +2023-10-09 10:10:00,38.85,38.97,38.84,38.9,11031.0,BWA +2023-10-09 10:09:00,38.85,38.85,38.85,38.85,568.0,BWA +2023-10-09 10:08:00,38.8,38.81,38.77,38.81,2330.0,BWA +2023-10-09 10:07:00,38.78,38.785,38.76,38.77,1712.0,BWA +2023-10-09 10:06:00,38.82,38.86,38.8,38.8,4037.0,BWA +2023-10-09 10:05:00,38.85,38.85,38.83,38.85,1594.0,BWA +2023-10-09 10:04:00,38.89,38.9,38.87,38.87,4385.0,BWA +2023-10-09 10:03:00,38.96,38.96,38.9,38.9,1561.0,BWA +2023-10-09 10:02:00,38.96,38.98,38.95,38.95,3806.0,BWA +2023-10-09 10:01:00,38.97,38.99,38.97,38.99,1155.0,BWA +2023-10-09 10:00:00,39.01,39.05,39.01,39.03,1621.0,BWA +2023-10-09 09:59:00,38.939,39.01,38.939,39.01,1240.0,BWA +2023-10-09 09:58:00,38.94,38.94,38.935,38.935,784.0,BWA +2023-10-09 09:57:00,38.97,38.97,38.97,38.97,2250.0,BWA +2023-10-09 09:56:00,38.98,38.995,38.98,38.995,487.0,BWA +2023-10-09 09:55:00,38.97,38.99,38.97,38.99,675.0,BWA +2023-10-09 09:54:00,38.93,38.99,38.91,38.99,712.0,BWA +2023-10-09 09:53:00,38.895,38.895,38.865,38.89,3476.0,BWA +2023-10-09 09:52:00,38.89,38.9,38.89,38.9,1107.0,BWA +2023-10-09 09:51:00,39.04,39.04,38.9,38.93,2354.0,BWA +2023-10-09 09:50:00,39.12,39.12,39.04,39.04,2161.0,BWA +2023-10-09 09:49:00,39.2,39.2,39.14,39.15,2132.0,BWA +2023-10-09 09:48:00,39.15,39.19,39.15,39.19,471.0,BWA +2023-10-09 09:47:00,39.18,39.18,39.1,39.13,2922.0,BWA +2023-10-09 09:46:00,39.207,39.207,39.11,39.18,5086.0,BWA +2023-10-09 09:45:00,39.19,39.265,39.19,39.21,1900.0,BWA +2023-10-09 09:44:00,39.17,39.25,39.16,39.235,3103.0,BWA +2023-10-09 09:43:00,39.22,39.29,39.17,39.17,14209.0,BWA +2023-10-09 09:42:00,39.09,39.19,39.09,39.19,1461.0,BWA +2023-10-09 09:41:00,39.1,39.1,39.1,39.1,893.0,BWA +2023-10-09 09:40:00,39.16,39.18,39.08,39.12,5369.0,BWA +2023-10-09 09:39:00,39.265,39.265,39.165,39.165,1819.0,BWA +2023-10-09 09:38:00,39.35,39.35,39.19,39.28,2460.0,BWA +2023-10-09 09:37:00,39.39,39.39,39.28,39.28,3116.0,BWA +2023-10-09 09:36:00,39.35,39.44,39.35,39.44,978.0,BWA +2023-10-09 09:35:00,39.39,39.41,39.34,39.34,4105.0,BWA +2023-10-09 09:34:00,39.36,39.41,39.27,39.406,3792.0,BWA +2023-10-09 09:33:00,39.386,39.39,39.25,39.39,2224.0,BWA +2023-10-09 09:32:00,39.325,39.48,39.325,39.37,2635.0,BWA +2023-10-09 09:30:00,39.36,39.36,39.29,39.3,16836.0,BWA +2023-10-09 08:00:00,39.005,39.005,39.005,39.005,2.0,BWA +2023-10-09 07:11:00,39.87,39.87,39.87,39.87,2.0,BWA +2023-10-09 07:00:00,39.7,39.7,39.69,39.69,23.0,BWA +2023-10-06 19:00:00,39.88,39.88,39.88,39.88,288328.0,BWA +2023-10-06 18:30:00,39.88,39.88,39.88,39.88,288328.0,BWA +2023-10-06 18:20:00,38.94,38.94,38.94,38.94,809.0,BWA +2023-10-06 17:03:00,39.89,39.89,39.89,39.89,1.0,BWA +2023-10-06 16:56:00,39.88,39.88,39.88,39.88,12.0,BWA +2023-10-06 16:53:00,39.88,39.88,39.88,39.88,27975.0,BWA +2023-10-06 16:10:00,39.88,39.88,39.88,39.88,288328.0,BWA +2023-10-06 16:07:00,40.0,40.0,39.88,39.88,13.0,BWA +2023-10-06 16:06:00,40.01,40.01,40.01,40.01,1.0,BWA +2023-10-06 16:04:00,39.88,39.88,39.88,39.88,1922.0,BWA +2023-10-06 16:03:00,39.88,39.88,39.39,39.88,8705.0,BWA +2023-10-06 16:02:00,39.88,39.88,39.88,39.88,780.0,BWA +2023-10-06 16:01:00,39.88,39.88,39.88,39.88,64.0,BWA +2023-10-06 16:00:00,39.87,39.88,39.87,39.88,599308.0,BWA +2023-10-06 15:59:00,39.89,39.93,39.87,39.87,93520.0,BWA +2023-10-06 15:58:00,39.91,39.92,39.88,39.89,39952.0,BWA +2023-10-06 15:57:00,39.905,39.92,39.895,39.905,30850.0,BWA +2023-10-06 15:56:00,39.865,39.905,39.86,39.88,41567.0,BWA +2023-10-06 15:55:00,39.85,39.885,39.84,39.86,24003.0,BWA +2023-10-06 15:54:00,39.86,39.885,39.84,39.84,24462.0,BWA +2023-10-06 15:53:00,39.91,39.91,39.85,39.86,24989.0,BWA +2023-10-06 15:52:00,39.99,39.99,39.91,39.91,17654.0,BWA +2023-10-06 15:51:00,39.975,40.0,39.975,39.98,26556.0,BWA +2023-10-06 15:50:00,40.01,40.01,39.975,39.975,24219.0,BWA +2023-10-06 15:49:00,40.085,40.085,40.02,40.02,13338.0,BWA +2023-10-06 15:48:00,40.074,40.085,40.051,40.085,9520.0,BWA +2023-10-06 15:47:00,40.11,40.125,40.08,40.08,17679.0,BWA +2023-10-06 15:46:00,40.065,40.115,40.065,40.105,20999.0,BWA +2023-10-06 15:45:00,40.05,40.07,40.025,40.06,12109.0,BWA +2023-10-06 15:44:00,40.02,40.055,40.005,40.055,17962.0,BWA +2023-10-06 15:43:00,40.045,40.049,40.01,40.02,12688.0,BWA +2023-10-06 15:42:00,40.05,40.06,40.045,40.045,4525.0,BWA +2023-10-06 15:41:00,40.03,40.07,40.03,40.07,8144.0,BWA +2023-10-06 15:40:00,40.08,40.09,40.01,40.01,10938.0,BWA +2023-10-06 15:39:00,40.08,40.085,40.06,40.075,6331.0,BWA +2023-10-06 15:38:00,40.1,40.11,40.079,40.09,10357.0,BWA +2023-10-06 15:37:00,40.08,40.12,40.08,40.095,9292.0,BWA +2023-10-06 15:36:00,40.03,40.09,40.03,40.09,7257.0,BWA +2023-10-06 15:35:00,40.03,40.05,40.02,40.03,6105.0,BWA +2023-10-06 15:34:00,40.05,40.05,40.03,40.04,5103.0,BWA +2023-10-06 15:33:00,40.09,40.09,40.04,40.06,5839.0,BWA +2023-10-06 15:32:00,40.099,40.145,40.095,40.1,19340.0,BWA +2023-10-06 15:31:00,40.13,40.13,40.07,40.1,10017.0,BWA +2023-10-06 15:30:00,40.16,40.16,40.11,40.138,11221.0,BWA +2023-10-06 15:29:00,40.18,40.19,40.15,40.15,5517.0,BWA +2023-10-06 15:28:00,40.18,40.19,40.17,40.18,3430.0,BWA +2023-10-06 15:27:00,40.185,40.19,40.17,40.18,4388.0,BWA +2023-10-06 15:26:00,40.23,40.23,40.19,40.19,6364.0,BWA +2023-10-06 15:25:00,40.25,40.265,40.23,40.23,11056.0,BWA +2023-10-06 15:24:00,40.28,40.305,40.28,40.28,5321.0,BWA +2023-10-06 15:23:00,40.17,40.28,40.16,40.28,10456.0,BWA +2023-10-06 15:22:00,40.175,40.19,40.15,40.184,6571.0,BWA +2023-10-06 15:21:00,40.16,40.2,40.146,40.17,6874.0,BWA +2023-10-06 15:20:00,40.14,40.15,40.09,40.15,10946.0,BWA +2023-10-06 15:19:00,40.18,40.19,40.125,40.14,9053.0,BWA +2023-10-06 15:18:00,40.225,40.234,40.18,40.18,5596.0,BWA +2023-10-06 15:17:00,40.32,40.322,40.216,40.245,7236.0,BWA +2023-10-06 15:16:00,40.26,40.33,40.24,40.315,8367.0,BWA +2023-10-06 15:15:00,40.27,40.27,40.23,40.26,6360.0,BWA +2023-10-06 15:14:00,40.38,40.38,40.18,40.26,47085.0,BWA +2023-10-06 15:13:00,40.35,40.41,40.35,40.38,12466.0,BWA +2023-10-06 15:12:00,40.32,40.355,40.32,40.35,6606.0,BWA +2023-10-06 15:11:00,40.32,40.33,40.3,40.33,8115.0,BWA +2023-10-06 15:10:00,40.308,40.34,40.27,40.32,15870.0,BWA +2023-10-06 15:09:00,40.32,40.35,40.315,40.325,9266.0,BWA +2023-10-06 15:08:00,40.37,40.37,40.33,40.33,5339.0,BWA +2023-10-06 15:07:00,40.37,40.37,40.32,40.36,8351.0,BWA +2023-10-06 15:06:00,40.3,40.385,40.285,40.36,14305.0,BWA +2023-10-06 15:05:00,40.26,40.32,40.26,40.32,10612.0,BWA +2023-10-06 15:04:00,40.21,40.27,40.205,40.26,15124.0,BWA +2023-10-06 15:03:00,40.21,40.26,40.18,40.21,15200.0,BWA +2023-10-06 15:02:00,40.25,40.25,40.17,40.21,16576.0,BWA +2023-10-06 15:01:00,40.28,40.28,40.23,40.25,7002.0,BWA +2023-10-06 15:00:00,40.43,40.43,40.31,40.31,6461.0,BWA +2023-10-06 14:59:00,40.39,40.45,40.38,40.43,10592.0,BWA +2023-10-06 14:58:00,40.415,40.415,40.36,40.37,7592.0,BWA +2023-10-06 14:57:00,40.47,40.48,40.42,40.42,18656.0,BWA +2023-10-06 14:56:00,40.4,40.472,40.38,40.472,10702.0,BWA +2023-10-06 14:55:00,40.49,40.49,40.38,40.4,11459.0,BWA +2023-10-06 14:54:00,40.42,40.47,40.35,40.47,18506.0,BWA +2023-10-06 14:53:00,40.505,40.52,40.41,40.43,13449.0,BWA +2023-10-06 14:52:00,40.415,40.51,40.36,40.51,14915.0,BWA +2023-10-06 14:51:00,40.57,40.61,40.41,40.42,36484.0,BWA +2023-10-06 14:50:00,40.62,40.68,40.519,40.57,36874.0,BWA +2023-10-06 14:49:00,40.58,40.74,40.56,40.61,56822.0,BWA +2023-10-06 14:48:00,40.58,40.6,40.57,40.58,4996.0,BWA +2023-10-06 14:47:00,40.64,40.64,40.56,40.575,29207.0,BWA +2023-10-06 14:46:00,40.64,40.67,40.58,40.64,25987.0,BWA +2023-10-06 14:45:00,40.6,40.76,40.55,40.6,55091.0,BWA +2023-10-06 14:44:00,40.475,40.596,40.371,40.585,25727.0,BWA +2023-10-06 14:43:00,40.38,40.585,40.38,40.5,44885.0,BWA +2023-10-06 14:42:00,40.544,40.56,40.378,40.4,28069.0,BWA +2023-10-06 14:41:00,40.225,40.5,40.225,40.5,26742.0,BWA +2023-10-06 14:40:00,40.19,40.32,40.17,40.21,13810.0,BWA +2023-10-06 14:39:00,40.55,40.58,40.205,40.227,30515.0,BWA +2023-10-06 14:38:00,40.17,40.6,40.17,40.57,69160.0,BWA +2023-10-06 14:37:00,40.19,40.205,40.11,40.19,37839.0,BWA +2023-10-06 14:36:00,40.11,40.27,40.11,40.195,23655.0,BWA +2023-10-06 14:35:00,40.13,40.18,40.01,40.11,36154.0,BWA +2023-10-06 14:34:00,40.205,40.34,40.13,40.16,42689.0,BWA +2023-10-06 14:33:00,40.22,40.33,40.09,40.205,45966.0,BWA +2023-10-06 14:32:00,40.08,40.67,40.065,40.23,267081.0,BWA +2023-10-06 14:31:00,39.64,40.06,39.63,40.04,69472.0,BWA +2023-10-06 14:30:00,39.53,39.66,39.51,39.64,26618.0,BWA +2023-10-06 14:29:00,39.48,39.52,39.48,39.52,5410.0,BWA +2023-10-06 14:28:00,39.46,39.48,39.45,39.48,4027.0,BWA +2023-10-06 14:27:00,39.42,39.47,39.42,39.47,3920.0,BWA +2023-10-06 14:26:00,39.41,39.42,39.4,39.42,12002.0,BWA +2023-10-06 14:25:00,39.42,39.45,39.385,39.42,11009.0,BWA +2023-10-06 14:24:00,39.36,39.45,39.36,39.44,16024.0,BWA +2023-10-06 14:23:00,39.3,39.36,39.3,39.36,5351.0,BWA +2023-10-06 14:22:00,39.255,39.3,39.24,39.3,2467.0,BWA +2023-10-06 14:21:00,39.245,39.26,39.2,39.26,9754.0,BWA +2023-10-06 14:20:00,39.185,39.25,39.185,39.25,3097.0,BWA +2023-10-06 14:19:00,39.18,39.23,39.18,39.19,23106.0,BWA +2023-10-06 14:18:00,39.19,39.19,39.16,39.175,1844.0,BWA +2023-10-06 14:17:00,39.25,39.25,39.19,39.19,3042.0,BWA +2023-10-06 14:16:00,39.08,39.27,39.07,39.25,14260.0,BWA +2023-10-06 14:15:00,39.135,39.14,39.078,39.09,3304.0,BWA +2023-10-06 14:14:00,39.13,39.17,39.12,39.15,8184.0,BWA +2023-10-06 14:13:00,39.09,39.14,39.07,39.14,3962.0,BWA +2023-10-06 14:12:00,39.09,39.12,39.09,39.09,4274.0,BWA +2023-10-06 14:11:00,39.245,39.26,39.06,39.07,24737.0,BWA +2023-10-06 14:10:00,39.19,39.24,39.19,39.24,5894.0,BWA +2023-10-06 14:09:00,39.19,39.21,39.18,39.19,8566.0,BWA +2023-10-06 14:08:00,39.19,39.2,39.145,39.18,9047.0,BWA +2023-10-06 14:07:00,39.2,39.36,39.17,39.175,18198.0,BWA +2023-10-06 14:06:00,38.96,39.195,38.955,39.195,31462.0,BWA +2023-10-06 14:05:00,38.96,38.96,38.93,38.955,2833.0,BWA +2023-10-06 14:04:00,38.97,38.98,38.955,38.98,1269.0,BWA +2023-10-06 14:03:00,38.97,38.98,38.97,38.97,1101.0,BWA +2023-10-06 14:02:00,38.97,38.98,38.96,38.97,3115.0,BWA +2023-10-06 14:01:00,39.02,39.02,38.982,38.982,4919.0,BWA +2023-10-06 14:00:00,39.08,39.08,39.03,39.03,2723.0,BWA +2023-10-06 13:59:00,39.09,39.09,39.07,39.075,1720.0,BWA +2023-10-06 13:58:00,39.07,39.08,39.07,39.08,1750.0,BWA +2023-10-06 13:57:00,39.05,39.06,39.05,39.06,1116.0,BWA +2023-10-06 13:56:00,39.03,39.04,39.03,39.04,757.0,BWA +2023-10-06 13:55:00,39.02,39.04,39.02,39.03,2074.0,BWA +2023-10-06 13:54:00,39.01,39.03,39.01,39.03,711.0,BWA +2023-10-06 13:53:00,39.01,39.02,39.01,39.02,908.0,BWA +2023-10-06 13:52:00,39.02,39.03,39.01,39.01,1093.0,BWA +2023-10-06 13:51:00,39.05,39.05,39.015,39.03,2290.0,BWA +2023-10-06 13:50:00,39.04,39.07,39.04,39.06,1159.0,BWA +2023-10-06 13:49:00,39.05,39.05,39.04,39.047,1821.0,BWA +2023-10-06 13:48:00,39.04,39.04,39.04,39.04,284.0,BWA +2023-10-06 13:47:00,39.04,39.04,39.02,39.04,846.0,BWA +2023-10-06 13:46:00,39.03,39.05,39.03,39.05,1154.0,BWA +2023-10-06 13:45:00,39.04,39.04,39.04,39.04,645.0,BWA +2023-10-06 13:44:00,39.07,39.07,39.06,39.07,1273.0,BWA +2023-10-06 13:43:00,39.09,39.09,39.09,39.09,1110.0,BWA +2023-10-06 13:42:00,39.06,39.09,39.06,39.08,3622.0,BWA +2023-10-06 13:41:00,39.08,39.08,39.07,39.07,1517.0,BWA +2023-10-06 13:40:00,39.05,39.08,39.05,39.08,1848.0,BWA +2023-10-06 13:39:00,39.06,39.06,39.05,39.05,1053.0,BWA +2023-10-06 13:38:00,39.02,39.06,39.02,39.06,1492.0,BWA +2023-10-06 13:37:00,39.03,39.04,39.03,39.03,447.0,BWA +2023-10-06 13:36:00,39.11,39.11,39.039,39.039,1531.0,BWA +2023-10-06 13:35:00,39.088,39.11,39.088,39.11,3993.0,BWA +2023-10-06 13:34:00,39.06,39.09,39.06,39.09,1834.0,BWA +2023-10-06 13:33:00,39.08,39.08,39.07,39.07,1237.0,BWA +2023-10-06 13:32:00,39.05,39.08,39.05,39.08,2119.0,BWA +2023-10-06 13:31:00,39.03,39.07,39.03,39.05,2009.0,BWA +2023-10-06 13:30:00,38.981,39.03,38.981,39.03,885.0,BWA +2023-10-06 13:29:00,38.97,38.99,38.94,38.99,3421.0,BWA +2023-10-06 13:28:00,39.03,39.03,38.97,38.97,2132.0,BWA +2023-10-06 13:27:00,39.06,39.06,39.035,39.035,3170.0,BWA +2023-10-06 13:26:00,39.08,39.08,39.07,39.07,2896.0,BWA +2023-10-06 13:25:00,39.083,39.09,39.08,39.08,1657.0,BWA +2023-10-06 13:24:00,39.09,39.1,39.07,39.07,2167.0,BWA +2023-10-06 13:23:00,39.07,39.09,39.07,39.09,1074.0,BWA +2023-10-06 13:22:00,39.0,39.09,38.99,39.09,5419.0,BWA +2023-10-06 13:21:00,38.98,38.99,38.96,38.99,2567.0,BWA +2023-10-06 13:20:00,39.0,39.0,38.98,38.98,2065.0,BWA +2023-10-06 13:19:00,38.97,38.99,38.95,38.99,4530.0,BWA +2023-10-06 13:18:00,38.94,38.955,38.928,38.955,2370.0,BWA +2023-10-06 13:17:00,38.93,38.945,38.9,38.945,6270.0,BWA +2023-10-06 13:16:00,38.965,38.98,38.94,38.94,1907.0,BWA +2023-10-06 13:15:00,38.96,38.96,38.95,38.95,1175.0,BWA +2023-10-06 13:14:00,38.96,38.98,38.95,38.97,5338.0,BWA +2023-10-06 13:13:00,38.97,38.98,38.95,38.96,3300.0,BWA +2023-10-06 13:12:00,38.98,38.98,38.955,38.97,2847.0,BWA +2023-10-06 13:11:00,38.98,38.99,38.97,38.98,1283.0,BWA +2023-10-06 13:10:00,39.01,39.01,38.975,38.975,2662.0,BWA +2023-10-06 13:09:00,39.01,39.01,39.0,39.0,806.0,BWA +2023-10-06 13:08:00,39.02,39.02,39.02,39.02,257.0,BWA +2023-10-06 13:07:00,39.05,39.05,39.02,39.02,4406.0,BWA +2023-10-06 13:06:00,39.03,39.06,39.03,39.05,2782.0,BWA +2023-10-06 13:05:00,39.037,39.04,39.03,39.03,1002.0,BWA +2023-10-06 13:04:00,39.04,39.04,39.04,39.04,368.0,BWA +2023-10-06 13:03:00,39.06,39.06,39.04,39.04,1598.0,BWA +2023-10-06 13:02:00,39.028,39.07,39.028,39.06,1220.0,BWA +2023-10-06 13:01:00,39.06,39.06,39.02,39.02,1326.0,BWA +2023-10-06 13:00:00,39.02,39.08,39.02,39.08,3569.0,BWA +2023-10-06 12:59:00,39.031,39.04,39.025,39.03,1577.0,BWA +2023-10-06 12:58:00,39.04,39.05,39.04,39.04,2598.0,BWA +2023-10-06 12:57:00,39.04,39.04,39.04,39.04,109.0,BWA +2023-10-06 12:56:00,39.04,39.05,39.03,39.03,1264.0,BWA +2023-10-06 12:55:00,39.07,39.09,39.07,39.075,1804.0,BWA +2023-10-06 12:54:00,39.07,39.079,39.07,39.07,618.0,BWA +2023-10-06 12:53:00,39.09,39.09,39.07,39.077,2314.0,BWA +2023-10-06 12:52:00,39.07,39.09,39.07,39.08,1935.0,BWA +2023-10-06 12:51:00,39.11,39.11,39.09,39.1,1348.0,BWA +2023-10-06 12:50:00,39.14,39.14,39.11,39.11,786.0,BWA +2023-10-06 12:49:00,39.12,39.14,39.12,39.138,3309.0,BWA +2023-10-06 12:48:00,39.13,39.13,39.11,39.112,1311.0,BWA +2023-10-06 12:47:00,39.14,39.14,39.14,39.14,185.0,BWA +2023-10-06 12:46:00,39.13,39.14,39.13,39.135,815.0,BWA +2023-10-06 12:45:00,39.14,39.14,39.13,39.13,1366.0,BWA +2023-10-06 12:44:00,39.12,39.12,39.11,39.11,1133.0,BWA +2023-10-06 12:43:00,39.1,39.12,39.1,39.12,4453.0,BWA +2023-10-06 12:42:00,39.09,39.09,39.085,39.085,382.0,BWA +2023-10-06 12:41:00,39.09,39.09,39.09,39.09,367.0,BWA +2023-10-06 12:40:00,39.07,39.12,39.07,39.11,4003.0,BWA +2023-10-06 12:39:00,39.06,39.06,39.05,39.05,875.0,BWA +2023-10-06 12:38:00,39.07,39.07,39.05,39.058,1151.0,BWA +2023-10-06 12:37:00,39.08,39.09,39.07,39.08,718.0,BWA +2023-10-06 12:36:00,39.05,39.06,39.05,39.06,346.0,BWA +2023-10-06 12:35:00,39.055,39.1,39.055,39.067,2263.0,BWA +2023-10-06 12:34:00,39.09,39.098,39.09,39.098,466.0,BWA +2023-10-06 12:33:00,39.16,39.16,39.15,39.15,615.0,BWA +2023-10-06 12:32:00,39.15,39.16,39.15,39.16,1506.0,BWA +2023-10-06 12:31:00,39.16,39.16,39.14,39.145,2310.0,BWA +2023-10-06 12:30:00,39.18,39.18,39.16,39.16,2316.0,BWA +2023-10-06 12:29:00,39.16,39.18,39.15,39.18,2278.0,BWA +2023-10-06 12:28:00,39.19,39.19,39.145,39.15,1231.0,BWA +2023-10-06 12:27:00,39.19,39.2,39.19,39.2,689.0,BWA +2023-10-06 12:26:00,39.2,39.2,39.17,39.19,2594.0,BWA +2023-10-06 12:25:00,39.195,39.2,39.17,39.2,5209.0,BWA +2023-10-06 12:24:00,39.17,39.19,39.17,39.19,387.0,BWA +2023-10-06 12:23:00,39.195,39.195,39.153,39.175,1089.0,BWA +2023-10-06 12:22:00,39.22,39.22,39.18,39.18,1808.0,BWA +2023-10-06 12:21:00,39.235,39.245,39.22,39.23,1782.0,BWA +2023-10-06 12:20:00,39.29,39.3,39.24,39.25,2632.0,BWA +2023-10-06 12:19:00,39.24,39.28,39.24,39.28,2528.0,BWA +2023-10-06 12:18:00,39.22,39.22,39.19,39.21,2346.0,BWA +2023-10-06 12:17:00,39.22,39.225,39.22,39.225,469.0,BWA +2023-10-06 12:16:00,39.21,39.21,39.19,39.19,562.0,BWA +2023-10-06 12:15:00,39.225,39.23,39.225,39.23,533.0,BWA +2023-10-06 12:14:00,39.221,39.23,39.21,39.21,1186.0,BWA +2023-10-06 12:13:00,39.2,39.22,39.2,39.22,1962.0,BWA +2023-10-06 12:12:00,39.21,39.21,39.19,39.19,1375.0,BWA +2023-10-06 12:11:00,39.215,39.22,39.19,39.19,1552.0,BWA +2023-10-06 12:10:00,39.22,39.22,39.215,39.215,638.0,BWA +2023-10-06 12:09:00,39.24,39.24,39.21,39.21,766.0,BWA +2023-10-06 12:08:00,39.209,39.245,39.209,39.245,1209.0,BWA +2023-10-06 12:07:00,39.21,39.21,39.19,39.19,614.0,BWA +2023-10-06 12:06:00,39.19,39.23,39.19,39.23,2619.0,BWA +2023-10-06 12:05:00,39.228,39.228,39.16,39.18,1143.0,BWA +2023-10-06 12:04:00,39.21,39.22,39.21,39.22,1513.0,BWA +2023-10-06 12:03:00,39.22,39.24,39.22,39.22,1403.0,BWA +2023-10-06 12:02:00,39.31,39.32,39.27,39.28,4219.0,BWA +2023-10-06 12:01:00,39.29,39.31,39.29,39.31,4556.0,BWA +2023-10-06 12:00:00,39.28,39.29,39.274,39.275,5284.0,BWA +2023-10-06 11:59:00,39.265,39.28,39.26,39.28,2149.0,BWA +2023-10-06 11:58:00,39.27,39.27,39.27,39.27,359.0,BWA +2023-10-06 11:57:00,39.25,39.29,39.25,39.27,4290.0,BWA +2023-10-06 11:56:00,39.21,39.24,39.2,39.23,2401.0,BWA +2023-10-06 11:55:00,39.21,39.21,39.21,39.21,590.0,BWA +2023-10-06 11:54:00,39.23,39.23,39.2,39.2,1647.0,BWA +2023-10-06 11:53:00,39.25,39.25,39.24,39.24,4707.0,BWA +2023-10-06 11:52:00,39.22,39.24,39.22,39.24,1238.0,BWA +2023-10-06 11:51:00,39.2,39.22,39.2,39.22,2488.0,BWA +2023-10-06 11:50:00,39.21,39.21,39.2,39.2,481.0,BWA +2023-10-06 11:49:00,39.15,39.18,39.15,39.18,740.0,BWA +2023-10-06 11:48:00,39.11,39.14,39.1,39.14,4700.0,BWA +2023-10-06 11:47:00,39.09,39.1,39.07,39.1,2182.0,BWA +2023-10-06 11:46:00,39.08,39.097,39.08,39.097,354.0,BWA +2023-10-06 11:45:00,39.09,39.1,39.065,39.08,1329.0,BWA +2023-10-06 11:44:00,39.07,39.07,39.06,39.06,297.0,BWA +2023-10-06 11:43:00,39.11,39.135,39.09,39.09,2556.0,BWA +2023-10-06 11:42:00,39.1,39.11,39.1,39.108,662.0,BWA +2023-10-06 11:41:00,39.06,39.08,39.06,39.08,1002.0,BWA +2023-10-06 11:40:00,39.02,39.05,39.02,39.05,1088.0,BWA +2023-10-06 11:39:00,39.0,39.01,38.99,38.99,1569.0,BWA +2023-10-06 11:38:00,39.0,39.0,38.99,38.99,3515.0,BWA +2023-10-06 11:37:00,38.96,38.98,38.96,38.98,1783.0,BWA +2023-10-06 11:36:00,38.93,38.94,38.93,38.94,794.0,BWA +2023-10-06 11:35:00,38.92,38.92,38.92,38.92,690.0,BWA +2023-10-06 11:34:00,38.925,38.94,38.92,38.92,548.0,BWA +2023-10-06 11:33:00,38.9,38.93,38.9,38.92,3036.0,BWA +2023-10-06 11:32:00,38.89,38.9,38.87,38.9,2904.0,BWA +2023-10-06 11:31:00,38.91,38.91,38.9,38.905,1519.0,BWA +2023-10-06 11:30:00,38.92,38.92,38.91,38.91,601.0,BWA +2023-10-06 11:29:00,38.91,38.92,38.87,38.88,5201.0,BWA +2023-10-06 11:28:00,38.93,38.93,38.905,38.92,3379.0,BWA +2023-10-06 11:27:00,38.89,38.908,38.88,38.9,13502.0,BWA +2023-10-06 11:26:00,38.89,38.91,38.88,38.89,2637.0,BWA +2023-10-06 11:25:00,38.85,38.87,38.85,38.87,1359.0,BWA +2023-10-06 11:24:00,38.835,38.86,38.835,38.86,400.0,BWA +2023-10-06 11:23:00,38.85,38.85,38.82,38.82,2169.0,BWA +2023-10-06 11:22:00,38.78,38.83,38.765,38.83,1488.0,BWA +2023-10-06 11:21:00,38.75,38.765,38.75,38.765,1173.0,BWA +2023-10-06 11:20:00,38.75,38.75,38.73,38.75,877.0,BWA +2023-10-06 11:19:00,38.75,38.75,38.72,38.75,2129.0,BWA +2023-10-06 11:18:00,38.79,38.79,38.77,38.78,1390.0,BWA +2023-10-06 11:17:00,38.7,38.78,38.7,38.78,2559.0,BWA +2023-10-06 11:16:00,38.7,38.7,38.68,38.68,351.0,BWA +2023-10-06 11:15:00,38.72,38.725,38.69,38.69,1133.0,BWA +2023-10-06 11:14:00,38.7,38.71,38.695,38.71,1969.0,BWA +2023-10-06 11:13:00,38.73,38.74,38.705,38.73,3831.0,BWA +2023-10-06 11:12:00,38.7,38.72,38.69,38.72,4825.0,BWA +2023-10-06 11:11:00,38.68,38.69,38.67,38.69,1281.0,BWA +2023-10-06 11:10:00,38.68,38.69,38.68,38.69,833.0,BWA +2023-10-06 11:09:00,38.65,38.68,38.65,38.679,934.0,BWA +2023-10-06 11:08:00,38.64,38.64,38.64,38.64,427.0,BWA +2023-10-06 11:07:00,38.676,38.71,38.67,38.67,2776.0,BWA +2023-10-06 11:06:00,38.6,38.63,38.6,38.63,834.0,BWA +2023-10-06 11:05:00,38.64,38.64,38.595,38.6,2160.0,BWA +2023-10-06 11:04:00,38.557,38.61,38.557,38.61,3076.0,BWA +2023-10-06 11:03:00,38.57,38.57,38.55,38.57,933.0,BWA +2023-10-06 11:02:00,38.57,38.57,38.56,38.57,664.0,BWA +2023-10-06 11:01:00,38.55,38.58,38.53,38.56,3670.0,BWA +2023-10-06 11:00:00,38.55,38.55,38.545,38.545,695.0,BWA +2023-10-06 10:59:00,38.54,38.585,38.535,38.56,2993.0,BWA +2023-10-06 10:58:00,38.53,38.54,38.53,38.54,839.0,BWA +2023-10-06 10:57:00,38.515,38.54,38.515,38.535,3496.0,BWA +2023-10-06 10:56:00,38.55,38.55,38.515,38.515,2050.0,BWA +2023-10-06 10:55:00,38.58,38.58,38.57,38.57,500.0,BWA +2023-10-06 10:54:00,38.595,38.595,38.575,38.575,671.0,BWA +2023-10-06 10:53:00,38.6,38.61,38.595,38.595,973.0,BWA +2023-10-06 10:52:00,38.61,38.61,38.61,38.61,767.0,BWA +2023-10-06 10:51:00,38.61,38.64,38.61,38.61,2764.0,BWA +2023-10-06 10:50:00,38.6,38.61,38.6,38.61,487.0,BWA +2023-10-06 10:49:00,38.64,38.64,38.6,38.6,1090.0,BWA +2023-10-06 10:48:00,38.705,38.705,38.66,38.66,1796.0,BWA +2023-10-06 10:47:00,38.68,38.68,38.67,38.67,1360.0,BWA +2023-10-06 10:46:00,38.67,38.67,38.66,38.665,1580.0,BWA +2023-10-06 10:45:00,38.66,38.69,38.66,38.675,1545.0,BWA +2023-10-06 10:44:00,38.66,38.68,38.66,38.68,2028.0,BWA +2023-10-06 10:43:00,38.7,38.7,38.67,38.675,2939.0,BWA +2023-10-06 10:42:00,38.74,38.74,38.69,38.69,3952.0,BWA +2023-10-06 10:41:00,38.78,38.79,38.74,38.76,3166.0,BWA +2023-10-06 10:40:00,38.79,38.83,38.79,38.8,5475.0,BWA +2023-10-06 10:39:00,38.72,38.78,38.72,38.78,2613.0,BWA +2023-10-06 10:38:00,38.72,38.735,38.72,38.73,1860.0,BWA +2023-10-06 10:37:00,38.66,38.7,38.66,38.7,1470.0,BWA +2023-10-06 10:36:00,38.73,38.73,38.67,38.67,2126.0,BWA +2023-10-06 10:35:00,38.595,38.74,38.595,38.74,8965.0,BWA +2023-10-06 10:34:00,38.615,38.62,38.56,38.58,3879.0,BWA +2023-10-06 10:33:00,38.61,38.63,38.61,38.61,877.0,BWA +2023-10-06 10:32:00,38.64,38.64,38.61,38.61,918.0,BWA +2023-10-06 10:31:00,38.625,38.64,38.625,38.63,1984.0,BWA +2023-10-06 10:30:00,38.58,38.63,38.56,38.605,5608.0,BWA +2023-10-06 10:29:00,38.54,38.57,38.54,38.565,982.0,BWA +2023-10-06 10:28:00,38.54,38.54,38.505,38.53,2083.0,BWA +2023-10-06 10:27:00,38.577,38.59,38.55,38.56,2750.0,BWA +2023-10-06 10:26:00,38.556,38.575,38.53,38.57,1958.0,BWA +2023-10-06 10:25:00,38.57,38.57,38.53,38.56,6531.0,BWA +2023-10-06 10:24:00,38.53,38.57,38.53,38.561,2794.0,BWA +2023-10-06 10:23:00,38.48,38.52,38.47,38.515,3434.0,BWA +2023-10-06 10:22:00,38.43,38.5,38.43,38.49,5927.0,BWA +2023-10-06 10:21:00,38.36,38.42,38.34,38.42,5235.0,BWA +2023-10-06 10:20:00,38.365,38.375,38.35,38.36,1381.0,BWA +2023-10-06 10:19:00,38.42,38.44,38.404,38.404,1430.0,BWA +2023-10-06 10:18:00,38.42,38.455,38.42,38.445,2710.0,BWA +2023-10-06 10:17:00,38.37,38.41,38.37,38.41,1906.0,BWA +2023-10-06 10:16:00,38.39,38.39,38.36,38.38,4070.0,BWA +2023-10-06 10:15:00,38.42,38.42,38.4,38.4,2138.0,BWA +2023-10-06 10:14:00,38.44,38.44,38.39,38.42,2346.0,BWA +2023-10-06 10:13:00,38.4,38.47,38.4,38.45,2982.0,BWA +2023-10-06 10:12:00,38.4,38.42,38.39,38.39,1307.0,BWA +2023-10-06 10:11:00,38.42,38.465,38.42,38.42,3624.0,BWA +2023-10-06 10:10:00,38.38,38.415,38.38,38.41,2698.0,BWA +2023-10-06 10:09:00,38.42,38.43,38.42,38.42,1236.0,BWA +2023-10-06 10:08:00,38.38,38.41,38.38,38.395,1912.0,BWA +2023-10-06 10:07:00,38.39,38.42,38.38,38.38,2197.0,BWA +2023-10-06 10:06:00,38.43,38.435,38.41,38.41,1241.0,BWA +2023-10-06 10:05:00,38.42,38.42,38.41,38.42,2609.0,BWA +2023-10-06 10:04:00,38.44,38.44,38.44,38.44,283.0,BWA +2023-10-06 10:03:00,38.475,38.475,38.4,38.4,1411.0,BWA +2023-10-06 10:02:00,38.45,38.455,38.44,38.44,1175.0,BWA +2023-10-06 10:01:00,38.495,38.495,38.43,38.43,1243.0,BWA +2023-10-06 10:00:00,38.5,38.54,38.49,38.51,1729.0,BWA +2023-10-06 09:59:00,38.49,38.53,38.475,38.52,10726.0,BWA +2023-10-06 09:58:00,38.51,38.53,38.48,38.5,5553.0,BWA +2023-10-06 09:57:00,38.54,38.54,38.49,38.51,3025.0,BWA +2023-10-06 09:56:00,38.545,38.56,38.54,38.54,1334.0,BWA +2023-10-06 09:55:00,38.59,38.59,38.58,38.58,688.0,BWA +2023-10-06 09:54:00,38.63,38.64,38.59,38.62,3050.0,BWA +2023-10-06 09:53:00,38.605,38.605,38.605,38.605,658.0,BWA +2023-10-06 09:52:00,38.62,38.62,38.57,38.6,1803.0,BWA +2023-10-06 09:51:00,38.665,38.683,38.65,38.66,3572.0,BWA +2023-10-06 09:50:00,38.65,38.65,38.63,38.63,1554.0,BWA +2023-10-06 09:49:00,38.72,38.72,38.68,38.68,1454.0,BWA +2023-10-06 09:48:00,38.76,38.77,38.73,38.73,3473.0,BWA +2023-10-06 09:47:00,38.85,38.85,38.79,38.81,3991.0,BWA +2023-10-06 09:46:00,38.88,38.88,38.83,38.83,2268.0,BWA +2023-10-06 09:45:00,38.85,38.9,38.8,38.89,4311.0,BWA +2023-10-06 09:44:00,38.805,38.87,38.805,38.87,1635.0,BWA +2023-10-06 09:43:00,38.82,38.84,38.79,38.8,3708.0,BWA +2023-10-06 09:42:00,38.83,38.83,38.83,38.83,266.0,BWA +2023-10-06 09:41:00,38.7,38.82,38.7,38.8,1113.0,BWA +2023-10-06 09:40:00,38.74,38.76,38.7,38.7,2873.0,BWA +2023-10-06 09:39:00,38.732,38.74,38.67,38.73,5654.0,BWA +2023-10-06 09:38:00,38.65,38.72,38.58,38.7,3431.0,BWA +2023-10-06 09:37:00,38.75,38.75,38.66,38.66,1717.0,BWA +2023-10-06 09:36:00,38.64,38.74,38.64,38.74,2765.0,BWA +2023-10-06 09:35:00,38.62,38.62,38.59,38.59,1726.0,BWA +2023-10-06 09:34:00,38.63,38.66,38.62,38.625,2496.0,BWA +2023-10-06 09:33:00,38.55,38.645,38.55,38.602,2051.0,BWA +2023-10-06 09:32:00,38.47,38.525,38.46,38.525,2194.0,BWA +2023-10-06 09:31:00,38.475,38.5,38.47,38.47,758.0,BWA +2023-10-06 09:30:00,38.51,38.51,38.22,38.44,21120.0,BWA +2023-10-06 09:26:00,38.44,38.45,38.44,38.45,194.0,BWA +2023-10-06 08:14:00,38.37,38.37,38.37,38.37,2.0,BWA +2023-10-06 08:01:00,38.66,38.66,38.65,38.65,2.0,BWA +2023-10-06 07:00:00,38.65,38.66,38.65,38.66,14.0,BWA +2023-10-05 19:00:00,38.66,38.66,38.66,38.66,221542.0,BWA +2023-10-05 18:30:00,38.66,38.66,38.66,38.66,221542.0,BWA +2023-10-05 18:08:00,38.94,38.94,38.94,38.94,27.0,BWA +2023-10-05 18:01:00,38.32,38.32,38.32,38.32,75.0,BWA +2023-10-05 16:10:00,38.66,38.66,38.66,38.66,221542.0,BWA +2023-10-05 16:03:00,38.66,38.66,38.66,38.66,2767.0,BWA +2023-10-05 16:02:00,38.66,38.66,38.66,38.66,7284.0,BWA +2023-10-05 16:01:00,38.66,38.66,38.66,38.66,10530.0,BWA +2023-10-05 16:00:00,38.66,38.66,38.66,38.66,467615.0,BWA +2023-10-05 15:59:00,38.675,38.7,38.65,38.66,51043.0,BWA +2023-10-05 15:58:00,38.67,38.68,38.66,38.68,23273.0,BWA +2023-10-05 15:57:00,38.635,38.67,38.635,38.665,15631.0,BWA +2023-10-05 15:56:00,38.65,38.655,38.625,38.64,24398.0,BWA +2023-10-05 15:55:00,38.68,38.68,38.64,38.655,24015.0,BWA +2023-10-05 15:54:00,38.68,38.69,38.655,38.685,18311.0,BWA +2023-10-05 15:53:00,38.73,38.73,38.69,38.69,25874.0,BWA +2023-10-05 15:52:00,38.705,38.73,38.7,38.73,10003.0,BWA +2023-10-05 15:51:00,38.67,38.705,38.665,38.705,10853.0,BWA +2023-10-05 15:50:00,38.68,38.685,38.64,38.675,20471.0,BWA +2023-10-05 15:49:00,38.685,38.685,38.66,38.675,8494.0,BWA +2023-10-05 15:48:00,38.7,38.7,38.68,38.685,11590.0,BWA +2023-10-05 15:47:00,38.7,38.72,38.685,38.7,9831.0,BWA +2023-10-05 15:46:00,38.755,38.755,38.705,38.705,9067.0,BWA +2023-10-05 15:45:00,38.74,38.76,38.739,38.755,5738.0,BWA +2023-10-05 15:44:00,38.72,38.745,38.72,38.745,12414.0,BWA +2023-10-05 15:43:00,38.715,38.725,38.715,38.72,6943.0,BWA +2023-10-05 15:42:00,38.72,38.73,38.705,38.715,8932.0,BWA +2023-10-05 15:41:00,38.7,38.72,38.695,38.72,12920.0,BWA +2023-10-05 15:40:00,38.685,38.7,38.685,38.695,5032.0,BWA +2023-10-05 15:39:00,38.7,38.7,38.68,38.685,5206.0,BWA +2023-10-05 15:38:00,38.705,38.725,38.695,38.7,11577.0,BWA +2023-10-05 15:37:00,38.691,38.705,38.69,38.705,6198.0,BWA +2023-10-05 15:36:00,38.695,38.7,38.69,38.695,6570.0,BWA +2023-10-05 15:35:00,38.7,38.7,38.675,38.69,5461.0,BWA +2023-10-05 15:34:00,38.739,38.74,38.71,38.71,7574.0,BWA +2023-10-05 15:33:00,38.74,38.75,38.72,38.73,6171.0,BWA +2023-10-05 15:32:00,38.735,38.735,38.725,38.73,3596.0,BWA +2023-10-05 15:31:00,38.74,38.745,38.725,38.735,5319.0,BWA +2023-10-05 15:30:00,38.715,38.75,38.715,38.74,10690.0,BWA +2023-10-05 15:29:00,38.715,38.72,38.715,38.719,864.0,BWA +2023-10-05 15:28:00,38.695,38.715,38.695,38.715,4853.0,BWA +2023-10-05 15:27:00,38.705,38.705,38.685,38.685,3375.0,BWA +2023-10-05 15:26:00,38.71,38.715,38.69,38.705,6678.0,BWA +2023-10-05 15:25:00,38.705,38.71,38.69,38.7,6944.0,BWA +2023-10-05 15:24:00,38.685,38.705,38.685,38.705,4551.0,BWA +2023-10-05 15:23:00,38.69,38.69,38.68,38.68,3658.0,BWA +2023-10-05 15:22:00,38.68,38.695,38.665,38.685,3744.0,BWA +2023-10-05 15:21:00,38.7,38.705,38.675,38.675,6255.0,BWA +2023-10-05 15:20:00,38.675,38.69,38.675,38.69,1280.0,BWA +2023-10-05 15:19:00,38.69,38.695,38.675,38.68,5365.0,BWA +2023-10-05 15:18:00,38.7,38.71,38.685,38.685,10243.0,BWA +2023-10-05 15:17:00,38.7,38.7,38.68,38.695,7546.0,BWA +2023-10-05 15:16:00,38.665,38.7,38.665,38.7,4519.0,BWA +2023-10-05 15:15:00,38.7,38.7,38.65,38.66,3207.0,BWA +2023-10-05 15:14:00,38.7,38.705,38.695,38.7,4068.0,BWA +2023-10-05 15:13:00,38.7,38.719,38.7,38.7,3944.0,BWA +2023-10-05 15:12:00,38.78,38.785,38.71,38.71,4623.0,BWA +2023-10-05 15:11:00,38.785,38.79,38.765,38.77,2876.0,BWA +2023-10-05 15:10:00,38.805,38.809,38.79,38.79,3118.0,BWA +2023-10-05 15:09:00,38.78,38.81,38.78,38.805,3536.0,BWA +2023-10-05 15:08:00,38.79,38.795,38.77,38.77,5276.0,BWA +2023-10-05 15:07:00,38.775,38.8,38.74,38.8,3627.0,BWA +2023-10-05 15:06:00,38.76,38.795,38.75,38.775,5776.0,BWA +2023-10-05 15:05:00,38.715,38.75,38.715,38.75,4463.0,BWA +2023-10-05 15:04:00,38.805,38.805,38.74,38.74,21657.0,BWA +2023-10-05 15:03:00,38.78,38.81,38.78,38.81,3546.0,BWA +2023-10-05 15:02:00,38.77,38.785,38.75,38.77,10846.0,BWA +2023-10-05 15:01:00,38.77,38.78,38.75,38.78,3395.0,BWA +2023-10-05 15:00:00,38.73,38.76,38.72,38.76,7636.0,BWA +2023-10-05 14:59:00,38.72,38.72,38.69,38.71,6634.0,BWA +2023-10-05 14:58:00,38.705,38.71,38.705,38.71,977.0,BWA +2023-10-05 14:57:00,38.7,38.715,38.695,38.695,3540.0,BWA +2023-10-05 14:56:00,38.7,38.7,38.7,38.7,341.0,BWA +2023-10-05 14:55:00,38.68,38.685,38.68,38.685,1139.0,BWA +2023-10-05 14:54:00,38.67,38.68,38.67,38.68,2153.0,BWA +2023-10-05 14:53:00,38.69,38.705,38.67,38.67,5410.0,BWA +2023-10-05 14:52:00,38.675,38.7,38.67,38.7,4633.0,BWA +2023-10-05 14:51:00,38.67,38.675,38.66,38.675,1230.0,BWA +2023-10-05 14:50:00,38.64,38.65,38.64,38.65,1587.0,BWA +2023-10-05 14:49:00,38.6,38.62,38.6,38.62,1288.0,BWA +2023-10-05 14:48:00,38.56,38.6,38.56,38.6,888.0,BWA +2023-10-05 14:47:00,38.56,38.56,38.54,38.55,2037.0,BWA +2023-10-05 14:46:00,38.545,38.56,38.545,38.56,645.0,BWA +2023-10-05 14:45:00,38.54,38.56,38.535,38.535,1571.0,BWA +2023-10-05 14:44:00,38.53,38.54,38.53,38.54,923.0,BWA +2023-10-05 14:43:00,38.58,38.58,38.53,38.53,6383.0,BWA +2023-10-05 14:42:00,38.565,38.585,38.56,38.585,1945.0,BWA +2023-10-05 14:41:00,38.56,38.569,38.55,38.569,841.0,BWA +2023-10-05 14:40:00,38.55,38.555,38.545,38.555,1550.0,BWA +2023-10-05 14:39:00,38.54,38.57,38.535,38.56,4002.0,BWA +2023-10-05 14:38:00,38.52,38.535,38.515,38.535,2025.0,BWA +2023-10-05 14:37:00,38.55,38.55,38.52,38.53,3626.0,BWA +2023-10-05 14:36:00,38.535,38.54,38.52,38.54,2362.0,BWA +2023-10-05 14:35:00,38.555,38.56,38.535,38.535,1706.0,BWA +2023-10-05 14:34:00,38.555,38.565,38.55,38.555,3584.0,BWA +2023-10-05 14:33:00,38.535,38.545,38.51,38.545,7371.0,BWA +2023-10-05 14:32:00,38.49,38.53,38.49,38.52,10455.0,BWA +2023-10-05 14:31:00,38.48,38.5,38.48,38.5,3013.0,BWA +2023-10-05 14:30:00,38.49,38.49,38.48,38.48,959.0,BWA +2023-10-05 14:29:00,38.49,38.5,38.48,38.485,5111.0,BWA +2023-10-05 14:28:00,38.46,38.49,38.46,38.48,2081.0,BWA +2023-10-05 14:27:00,38.47,38.475,38.47,38.475,715.0,BWA +2023-10-05 14:26:00,38.45,38.49,38.45,38.47,1904.0,BWA +2023-10-05 14:25:00,38.47,38.475,38.44,38.44,2523.0,BWA +2023-10-05 14:24:00,38.465,38.48,38.465,38.47,2307.0,BWA +2023-10-05 14:23:00,38.47,38.47,38.46,38.47,2392.0,BWA +2023-10-05 14:22:00,38.495,38.495,38.47,38.47,2075.0,BWA +2023-10-05 14:21:00,38.47,38.51,38.46,38.5,26993.0,BWA +2023-10-05 14:20:00,38.555,38.56,38.49,38.49,5783.0,BWA +2023-10-05 14:19:00,38.55,38.59,38.54,38.555,27733.0,BWA +2023-10-05 14:18:00,38.55,38.55,38.54,38.54,2321.0,BWA +2023-10-05 14:17:00,38.56,38.56,38.56,38.56,638.0,BWA +2023-10-05 14:16:00,38.565,38.57,38.545,38.55,2384.0,BWA +2023-10-05 14:15:00,38.53,38.57,38.53,38.56,2346.0,BWA +2023-10-05 14:14:00,38.52,38.52,38.52,38.52,662.0,BWA +2023-10-05 14:13:00,38.54,38.54,38.51,38.519,1798.0,BWA +2023-10-05 14:12:00,38.515,38.54,38.51,38.54,2558.0,BWA +2023-10-05 14:11:00,38.54,38.54,38.52,38.52,1923.0,BWA +2023-10-05 14:10:00,38.55,38.55,38.52,38.54,2092.0,BWA +2023-10-05 14:09:00,38.555,38.58,38.55,38.565,4797.0,BWA +2023-10-05 14:08:00,38.535,38.57,38.535,38.54,3711.0,BWA +2023-10-05 14:07:00,38.53,38.53,38.53,38.53,2315.0,BWA +2023-10-05 14:06:00,38.525,38.53,38.515,38.525,2012.0,BWA +2023-10-05 14:05:00,38.56,38.56,38.52,38.52,4276.0,BWA +2023-10-05 14:04:00,38.56,38.575,38.56,38.57,2823.0,BWA +2023-10-05 14:03:00,38.585,38.585,38.55,38.56,2138.0,BWA +2023-10-05 14:02:00,38.58,38.605,38.57,38.585,3798.0,BWA +2023-10-05 14:01:00,38.6,38.6,38.57,38.57,3961.0,BWA +2023-10-05 14:00:00,38.54,38.6,38.53,38.597,41203.0,BWA +2023-10-05 13:59:00,38.54,38.55,38.535,38.54,3157.0,BWA +2023-10-05 13:58:00,38.54,38.55,38.53,38.55,4559.0,BWA +2023-10-05 13:57:00,38.53,38.54,38.53,38.54,1650.0,BWA +2023-10-05 13:56:00,38.54,38.54,38.53,38.53,1463.0,BWA +2023-10-05 13:55:00,38.51,38.54,38.51,38.53,1985.0,BWA +2023-10-05 13:54:00,38.53,38.53,38.52,38.527,2151.0,BWA +2023-10-05 13:53:00,38.54,38.55,38.52,38.525,10955.0,BWA +2023-10-05 13:52:00,38.54,38.54,38.54,38.54,755.0,BWA +2023-10-05 13:51:00,38.53,38.54,38.52,38.54,1964.0,BWA +2023-10-05 13:50:00,38.52,38.52,38.51,38.52,2045.0,BWA +2023-10-05 13:49:00,38.53,38.54,38.51,38.52,3529.0,BWA +2023-10-05 13:48:00,38.52,38.52,38.52,38.52,486.0,BWA +2023-10-05 13:47:00,38.53,38.54,38.5,38.51,5887.0,BWA +2023-10-05 13:46:00,38.49,38.52,38.49,38.52,2260.0,BWA +2023-10-05 13:45:00,38.529,38.54,38.49,38.49,3855.0,BWA +2023-10-05 13:44:00,38.54,38.54,38.51,38.52,2459.0,BWA +2023-10-05 13:43:00,38.575,38.575,38.53,38.53,3224.0,BWA +2023-10-05 13:42:00,38.56,38.575,38.55,38.575,2827.0,BWA +2023-10-05 13:41:00,38.53,38.59,38.53,38.55,27467.0,BWA +2023-10-05 13:40:00,38.57,38.57,38.53,38.54,10148.0,BWA +2023-10-05 13:39:00,38.6,38.6,38.58,38.58,1221.0,BWA +2023-10-05 13:38:00,38.61,38.61,38.6,38.6,2841.0,BWA +2023-10-05 13:37:00,38.6,38.625,38.6,38.61,2570.0,BWA +2023-10-05 13:36:00,38.59,38.6,38.579,38.6,2772.0,BWA +2023-10-05 13:35:00,38.55,38.59,38.55,38.59,3244.0,BWA +2023-10-05 13:34:00,38.52,38.52,38.52,38.52,598.0,BWA +2023-10-05 13:33:00,38.45,38.48,38.45,38.47,3869.0,BWA +2023-10-05 13:32:00,38.44,38.46,38.44,38.455,1801.0,BWA +2023-10-05 13:31:00,38.47,38.47,38.45,38.45,809.0,BWA +2023-10-05 13:30:00,38.5,38.5,38.47,38.47,1914.0,BWA +2023-10-05 13:29:00,38.49,38.49,38.48,38.49,1344.0,BWA +2023-10-05 13:28:00,38.49,38.49,38.475,38.48,1311.0,BWA +2023-10-05 13:27:00,38.46,38.48,38.46,38.48,848.0,BWA +2023-10-05 13:26:00,38.45,38.455,38.44,38.455,1331.0,BWA +2023-10-05 13:25:00,38.44,38.46,38.44,38.46,1605.0,BWA +2023-10-05 13:24:00,38.49,38.49,38.45,38.45,2352.0,BWA +2023-10-05 13:23:00,38.47,38.5,38.47,38.5,1007.0,BWA +2023-10-05 13:22:00,38.47,38.48,38.47,38.48,773.0,BWA +2023-10-05 13:21:00,38.42,38.46,38.42,38.46,1892.0,BWA +2023-10-05 13:20:00,38.445,38.445,38.43,38.43,1829.0,BWA +2023-10-05 13:19:00,38.45,38.45,38.445,38.45,1816.0,BWA +2023-10-05 13:18:00,38.44,38.47,38.44,38.47,1497.0,BWA +2023-10-05 13:17:00,38.42,38.43,38.42,38.43,1117.0,BWA +2023-10-05 13:16:00,38.41,38.41,38.405,38.41,1394.0,BWA +2023-10-05 13:15:00,38.42,38.42,38.4,38.4,2977.0,BWA +2023-10-05 13:14:00,38.42,38.42,38.42,38.42,1287.0,BWA +2023-10-05 13:13:00,38.42,38.43,38.42,38.43,1575.0,BWA +2023-10-05 13:12:00,38.38,38.4,38.38,38.4,1857.0,BWA +2023-10-05 13:11:00,38.37,38.375,38.37,38.375,524.0,BWA +2023-10-05 13:10:00,38.3,38.33,38.3,38.33,1582.0,BWA +2023-10-05 13:09:00,38.312,38.312,38.3,38.3,831.0,BWA +2023-10-05 13:08:00,38.3,38.31,38.3,38.31,1286.0,BWA +2023-10-05 13:07:00,38.29,38.32,38.29,38.31,2842.0,BWA +2023-10-05 13:06:00,38.282,38.29,38.282,38.29,725.0,BWA +2023-10-05 13:05:00,38.3,38.3,38.27,38.28,2406.0,BWA +2023-10-05 13:04:00,38.31,38.31,38.3,38.307,1590.0,BWA +2023-10-05 13:03:00,38.31,38.32,38.31,38.32,715.0,BWA +2023-10-05 13:02:00,38.36,38.36,38.3,38.33,4178.0,BWA +2023-10-05 13:00:00,38.325,38.35,38.32,38.35,1952.0,BWA +2023-10-05 12:59:00,38.3,38.32,38.3,38.32,2242.0,BWA +2023-10-05 12:58:00,38.29,38.29,38.275,38.29,2772.0,BWA +2023-10-05 12:57:00,38.305,38.305,38.3,38.3,1595.0,BWA +2023-10-05 12:56:00,38.32,38.32,38.305,38.31,2190.0,BWA +2023-10-05 12:55:00,38.32,38.33,38.31,38.32,2153.0,BWA +2023-10-05 12:54:00,38.285,38.315,38.285,38.315,1254.0,BWA +2023-10-05 12:53:00,38.3,38.3,38.29,38.29,3474.0,BWA +2023-10-05 12:52:00,38.305,38.31,38.3,38.3,3518.0,BWA +2023-10-05 12:51:00,38.32,38.32,38.3,38.3,1635.0,BWA +2023-10-05 12:50:00,38.32,38.335,38.32,38.325,1653.0,BWA +2023-10-05 12:49:00,38.32,38.321,38.32,38.32,902.0,BWA +2023-10-05 12:48:00,38.32,38.33,38.32,38.32,1088.0,BWA +2023-10-05 12:47:00,38.32,38.33,38.32,38.33,1223.0,BWA +2023-10-05 12:46:00,38.33,38.33,38.33,38.33,229.0,BWA +2023-10-05 12:45:00,38.34,38.34,38.31,38.32,1740.0,BWA +2023-10-05 12:44:00,38.325,38.33,38.325,38.325,1249.0,BWA +2023-10-05 12:43:00,38.325,38.33,38.32,38.32,1503.0,BWA +2023-10-05 12:42:00,38.295,38.34,38.295,38.335,1557.0,BWA +2023-10-05 12:41:00,38.285,38.29,38.27,38.28,1159.0,BWA +2023-10-05 12:40:00,38.315,38.315,38.29,38.29,1931.0,BWA +2023-10-05 12:39:00,38.295,38.32,38.29,38.32,2353.0,BWA +2023-10-05 12:38:00,38.31,38.32,38.295,38.305,3991.0,BWA +2023-10-05 12:37:00,38.28,38.3,38.27,38.29,4043.0,BWA +2023-10-05 12:36:00,38.34,38.34,38.3,38.31,7206.0,BWA +2023-10-05 12:35:00,38.31,38.355,38.31,38.355,2980.0,BWA +2023-10-05 12:34:00,38.32,38.32,38.3,38.317,627.0,BWA +2023-10-05 12:33:00,38.38,38.38,38.31,38.31,5793.0,BWA +2023-10-05 12:32:00,38.36,38.38,38.355,38.38,33986.0,BWA +2023-10-05 12:31:00,38.385,38.385,38.365,38.375,3261.0,BWA +2023-10-05 12:30:00,38.36,38.4,38.36,38.39,23450.0,BWA +2023-10-05 12:29:00,38.34,38.36,38.34,38.355,2121.0,BWA +2023-10-05 12:28:00,38.36,38.38,38.34,38.34,13334.0,BWA +2023-10-05 12:27:00,38.385,38.4,38.35,38.35,11135.0,BWA +2023-10-05 12:26:00,38.35,38.38,38.33,38.38,3664.0,BWA +2023-10-05 12:25:00,38.33,38.34,38.33,38.34,1209.0,BWA +2023-10-05 12:24:00,38.35,38.35,38.35,38.35,1352.0,BWA +2023-10-05 12:23:00,38.31,38.345,38.31,38.34,1189.0,BWA +2023-10-05 12:22:00,38.35,38.35,38.31,38.31,2473.0,BWA +2023-10-05 12:21:00,38.35,38.36,38.34,38.35,2761.0,BWA +2023-10-05 12:20:00,38.38,38.38,38.34,38.35,3966.0,BWA +2023-10-05 12:19:00,38.34,38.38,38.33,38.37,30661.0,BWA +2023-10-05 12:18:00,38.37,38.37,38.35,38.35,1613.0,BWA +2023-10-05 12:17:00,38.34,38.34,38.34,38.34,224.0,BWA +2023-10-05 12:16:00,38.39,38.39,38.32,38.32,1764.0,BWA +2023-10-05 12:15:00,38.38,38.4,38.38,38.39,1362.0,BWA +2023-10-05 12:14:00,38.407,38.41,38.37,38.38,3568.0,BWA +2023-10-05 12:13:00,38.4,38.425,38.386,38.425,7217.0,BWA +2023-10-05 12:12:00,38.39,38.4,38.37,38.4,4577.0,BWA +2023-10-05 12:11:00,38.33,38.37,38.32,38.37,3352.0,BWA +2023-10-05 12:10:00,38.315,38.34,38.315,38.34,1067.0,BWA +2023-10-05 12:09:00,38.24,38.285,38.24,38.285,2480.0,BWA +2023-10-05 12:08:00,38.27,38.27,38.27,38.27,1907.0,BWA +2023-10-05 12:07:00,38.27,38.28,38.23,38.28,5562.0,BWA +2023-10-05 12:06:00,38.3,38.32,38.27,38.27,4758.0,BWA +2023-10-05 12:05:00,38.32,38.32,38.3,38.3,2314.0,BWA +2023-10-05 12:04:00,38.305,38.35,38.305,38.35,701.0,BWA +2023-10-05 12:03:00,38.42,38.42,38.31,38.32,6697.0,BWA +2023-10-05 12:02:00,38.38,38.417,38.38,38.417,1674.0,BWA +2023-10-05 12:01:00,38.41,38.42,38.374,38.374,2854.0,BWA +2023-10-05 12:00:00,38.407,38.42,38.374,38.407,2777.0,BWA +2023-10-05 11:59:00,38.37,38.37,38.343,38.355,3900.0,BWA +2023-10-05 11:57:00,38.395,38.41,38.35,38.37,1890.0,BWA +2023-10-05 11:56:00,38.45,38.45,38.36,38.38,3085.0,BWA +2023-10-05 11:55:00,38.46,38.46,38.44,38.44,738.0,BWA +2023-10-05 11:54:00,38.53,38.535,38.47,38.47,4687.0,BWA +2023-10-05 11:53:00,38.48,38.5,38.48,38.49,1374.0,BWA +2023-10-05 11:52:00,38.475,38.48,38.475,38.475,1502.0,BWA +2023-10-05 11:51:00,38.465,38.488,38.465,38.47,3137.0,BWA +2023-10-05 11:50:00,38.51,38.51,38.46,38.46,1836.0,BWA +2023-10-05 11:49:00,38.54,38.549,38.51,38.51,2335.0,BWA +2023-10-05 11:48:00,38.54,38.55,38.54,38.55,668.0,BWA +2023-10-05 11:46:00,38.51,38.53,38.51,38.52,1646.0,BWA +2023-10-05 11:45:00,38.5,38.5,38.49,38.495,2441.0,BWA +2023-10-05 11:44:00,38.55,38.55,38.5,38.5,1315.0,BWA +2023-10-05 11:43:00,38.59,38.6,38.55,38.55,3448.0,BWA +2023-10-05 11:42:00,38.58,38.59,38.58,38.58,3086.0,BWA +2023-10-05 11:41:00,38.55,38.57,38.54,38.57,2587.0,BWA +2023-10-05 11:40:00,38.56,38.56,38.56,38.56,265.0,BWA +2023-10-05 11:39:00,38.5,38.56,38.5,38.56,1977.0,BWA +2023-10-05 11:38:00,38.57,38.57,38.495,38.51,2997.0,BWA +2023-10-05 11:37:00,38.56,38.57,38.558,38.561,2486.0,BWA +2023-10-05 11:36:00,38.52,38.575,38.52,38.56,3858.0,BWA +2023-10-05 11:35:00,38.51,38.51,38.5,38.51,3914.0,BWA +2023-10-05 11:34:00,38.46,38.48,38.44,38.48,3879.0,BWA +2023-10-05 11:33:00,38.36,38.45,38.36,38.45,3246.0,BWA +2023-10-05 11:32:00,38.35,38.35,38.33,38.33,2260.0,BWA +2023-10-05 11:31:00,38.375,38.375,38.3,38.315,1798.0,BWA +2023-10-05 11:30:00,38.41,38.41,38.38,38.38,1558.0,BWA +2023-10-05 11:29:00,38.418,38.418,38.37,38.41,5133.0,BWA +2023-10-05 11:28:00,38.485,38.485,38.39,38.39,3698.0,BWA +2023-10-05 11:27:00,38.48,38.48,38.48,38.48,690.0,BWA +2023-10-05 11:26:00,38.455,38.47,38.44,38.47,1970.0,BWA +2023-10-05 11:25:00,38.48,38.49,38.45,38.45,1940.0,BWA +2023-10-05 11:24:00,38.485,38.51,38.46,38.485,3773.0,BWA +2023-10-05 11:23:00,38.46,38.465,38.46,38.465,926.0,BWA +2023-10-05 11:22:00,38.44,38.44,38.43,38.44,1259.0,BWA +2023-10-05 11:21:00,38.455,38.455,38.432,38.432,818.0,BWA +2023-10-05 11:20:00,38.415,38.44,38.415,38.44,1338.0,BWA +2023-10-05 11:19:00,38.425,38.425,38.41,38.41,952.0,BWA +2023-10-05 11:18:00,38.52,38.52,38.44,38.44,2405.0,BWA +2023-10-05 11:17:00,38.505,38.53,38.49,38.52,2454.0,BWA +2023-10-05 11:16:00,38.465,38.485,38.465,38.485,1472.0,BWA +2023-10-05 11:15:00,38.48,38.48,38.46,38.465,1581.0,BWA +2023-10-05 11:14:00,38.47,38.505,38.47,38.49,1818.0,BWA +2023-10-05 11:13:00,38.45,38.455,38.43,38.455,1580.0,BWA +2023-10-05 11:12:00,38.5,38.5,38.45,38.45,2077.0,BWA +2023-10-05 11:11:00,38.46,38.52,38.44,38.49,5320.0,BWA +2023-10-05 11:10:00,38.465,38.48,38.43,38.46,11379.0,BWA +2023-10-05 11:09:00,38.5,38.51,38.43,38.465,33468.0,BWA +2023-10-05 11:08:00,38.54,38.54,38.51,38.51,1914.0,BWA +2023-10-05 11:07:00,38.61,38.62,38.53,38.545,9241.0,BWA +2023-10-05 11:06:00,38.66,38.66,38.625,38.625,2043.0,BWA +2023-10-05 11:05:00,38.67,38.67,38.65,38.65,2401.0,BWA +2023-10-05 11:04:00,38.69,38.7,38.67,38.68,3294.0,BWA +2023-10-05 11:03:00,38.68,38.68,38.67,38.67,1044.0,BWA +2023-10-05 11:02:00,38.685,38.69,38.685,38.69,729.0,BWA +2023-10-05 11:01:00,38.56,38.67,38.54,38.67,4120.0,BWA +2023-10-05 11:00:00,38.6,38.6,38.57,38.575,1901.0,BWA +2023-10-05 10:59:00,38.58,38.58,38.57,38.57,1901.0,BWA +2023-10-05 10:58:00,38.629,38.629,38.61,38.61,1179.0,BWA +2023-10-05 10:57:00,38.62,38.63,38.62,38.62,1502.0,BWA +2023-10-05 10:56:00,38.59,38.625,38.581,38.581,1248.0,BWA +2023-10-05 10:55:00,38.595,38.63,38.595,38.6,1860.0,BWA +2023-10-05 10:54:00,38.58,38.59,38.55,38.59,4121.0,BWA +2023-10-05 10:53:00,38.578,38.58,38.56,38.56,2827.0,BWA +2023-10-05 10:52:00,38.54,38.56,38.54,38.56,2142.0,BWA +2023-10-05 10:51:00,38.54,38.574,38.54,38.54,2504.0,BWA +2023-10-05 10:50:00,38.51,38.53,38.51,38.525,2969.0,BWA +2023-10-05 10:49:00,38.597,38.6,38.53,38.53,2707.0,BWA +2023-10-05 10:48:00,38.57,38.593,38.57,38.593,847.0,BWA +2023-10-05 10:47:00,38.6,38.63,38.59,38.59,2559.0,BWA +2023-10-05 10:46:00,38.58,38.6,38.58,38.59,2644.0,BWA +2023-10-05 10:45:00,38.59,38.59,38.55,38.55,1565.0,BWA +2023-10-05 10:44:00,38.58,38.59,38.58,38.585,846.0,BWA +2023-10-05 10:43:00,38.58,38.58,38.555,38.58,2544.0,BWA +2023-10-05 10:42:00,38.58,38.58,38.57,38.58,2571.0,BWA +2023-10-05 10:41:00,38.569,38.59,38.569,38.588,1903.0,BWA +2023-10-05 10:40:00,38.575,38.585,38.54,38.57,5109.0,BWA +2023-10-05 10:39:00,38.62,38.62,38.57,38.57,2119.0,BWA +2023-10-05 10:38:00,38.67,38.67,38.62,38.63,4434.0,BWA +2023-10-05 10:37:00,38.66,38.705,38.66,38.67,5228.0,BWA +2023-10-05 10:36:00,38.68,38.68,38.66,38.67,1710.0,BWA +2023-10-05 10:35:00,38.74,38.75,38.72,38.73,3779.0,BWA +2023-10-05 10:34:00,38.72,38.74,38.69,38.74,7925.0,BWA +2023-10-05 10:33:00,38.73,38.74,38.72,38.72,2580.0,BWA +2023-10-05 10:32:00,38.69,38.72,38.69,38.72,2133.0,BWA +2023-10-05 10:31:00,38.69,38.69,38.68,38.68,1140.0,BWA +2023-10-05 10:30:00,38.67,38.7,38.65,38.688,5372.0,BWA +2023-10-05 10:29:00,38.66,38.68,38.66,38.67,2595.0,BWA +2023-10-05 10:28:00,38.66,38.67,38.64,38.67,3247.0,BWA +2023-10-05 10:27:00,38.66,38.71,38.66,38.7,2464.0,BWA +2023-10-05 10:26:00,38.58,38.64,38.58,38.64,3045.0,BWA +2023-10-05 10:25:00,38.57,38.58,38.56,38.57,2626.0,BWA +2023-10-05 10:24:00,38.55,38.58,38.55,38.58,1566.0,BWA +2023-10-05 10:23:00,38.59,38.6,38.55,38.559,4866.0,BWA +2023-10-05 10:22:00,38.62,38.62,38.6,38.6,1846.0,BWA +2023-10-05 10:21:00,38.66,38.66,38.62,38.62,3610.0,BWA +2023-10-05 10:20:00,38.68,38.705,38.67,38.675,2289.0,BWA +2023-10-05 10:19:00,38.7,38.71,38.66,38.67,4938.0,BWA +2023-10-05 10:18:00,38.708,38.708,38.69,38.7,2630.0,BWA +2023-10-05 10:17:00,38.7,38.708,38.68,38.708,1400.0,BWA +2023-10-05 10:16:00,38.685,38.72,38.68,38.705,2936.0,BWA +2023-10-05 10:15:00,38.74,38.74,38.7,38.7,1380.0,BWA +2023-10-05 10:14:00,38.72,38.74,38.71,38.74,965.0,BWA +2023-10-05 10:13:00,38.68,38.71,38.67,38.71,1816.0,BWA +2023-10-05 10:12:00,38.67,38.71,38.67,38.69,1544.0,BWA +2023-10-05 10:11:00,38.66,38.71,38.653,38.67,3470.0,BWA +2023-10-05 10:10:00,38.661,38.661,38.64,38.64,1943.0,BWA +2023-10-05 10:09:00,38.63,38.67,38.63,38.67,1083.0,BWA +2023-10-05 10:08:00,38.62,38.62,38.59,38.62,1163.0,BWA +2023-10-05 10:07:00,38.6,38.65,38.58,38.63,2310.0,BWA +2023-10-05 10:06:00,38.645,38.65,38.6,38.62,3854.0,BWA +2023-10-05 10:05:00,38.71,38.71,38.61,38.63,9958.0,BWA +2023-10-05 10:04:00,38.75,38.75,38.72,38.72,1876.0,BWA +2023-10-05 10:03:00,38.76,38.77,38.73,38.755,3054.0,BWA +2023-10-05 10:02:00,38.7,38.75,38.7,38.745,5454.0,BWA +2023-10-05 10:01:00,38.74,38.74,38.7,38.7,3638.0,BWA +2023-10-05 10:00:00,38.87,38.87,38.73,38.74,3741.0,BWA +2023-10-05 09:59:00,38.87,38.87,38.84,38.85,2402.0,BWA +2023-10-05 09:58:00,38.922,38.922,38.9,38.9,1007.0,BWA +2023-10-05 09:57:00,38.89,38.89,38.86,38.87,3024.0,BWA +2023-10-05 09:56:00,38.87,38.88,38.81,38.88,3626.0,BWA +2023-10-05 09:55:00,38.817,38.9,38.817,38.88,3896.0,BWA +2023-10-05 09:54:00,38.8,38.8,38.8,38.8,352.0,BWA +2023-10-05 09:53:00,38.71,38.77,38.69,38.77,1436.0,BWA +2023-10-05 09:52:00,38.66,38.7,38.66,38.695,3984.0,BWA +2023-10-05 09:51:00,38.69,38.69,38.665,38.665,408.0,BWA +2023-10-05 09:50:00,38.67,38.745,38.67,38.7,3167.0,BWA +2023-10-05 09:49:00,38.63,38.68,38.63,38.65,2203.0,BWA +2023-10-05 09:48:00,38.665,38.68,38.64,38.65,2825.0,BWA +2023-10-05 09:47:00,38.69,38.69,38.63,38.665,2735.0,BWA +2023-10-05 09:46:00,38.725,38.725,38.63,38.67,5014.0,BWA +2023-10-05 09:45:00,38.75,38.78,38.727,38.73,1318.0,BWA +2023-10-05 09:44:00,38.8,38.805,38.77,38.77,1712.0,BWA +2023-10-05 09:43:00,38.81,38.81,38.81,38.81,537.0,BWA +2023-10-05 09:42:00,38.86,38.87,38.73,38.8,2874.0,BWA +2023-10-05 09:41:00,38.83,38.85,38.83,38.84,631.0,BWA +2023-10-05 09:40:00,38.895,38.895,38.755,38.82,2701.0,BWA +2023-10-05 09:39:00,38.886,38.945,38.87,38.91,5212.0,BWA +2023-10-05 09:38:00,39.02,39.02,38.9,38.91,3999.0,BWA +2023-10-05 09:37:00,39.08,39.1,39.03,39.05,4336.0,BWA +2023-10-05 09:36:00,39.31,39.315,39.085,39.11,4232.0,BWA +2023-10-05 09:35:00,39.28,39.3,39.28,39.3,334.0,BWA +2023-10-05 09:34:00,39.2,39.273,39.2,39.24,4737.0,BWA +2023-10-05 09:33:00,39.13,39.13,39.13,39.13,599.0,BWA +2023-10-05 09:32:00,39.1,39.112,39.1,39.112,218.0,BWA +2023-10-05 09:31:00,39.1,39.14,39.063,39.14,1990.0,BWA +2023-10-05 09:30:00,38.97,39.03,38.82,39.03,44493.0,BWA +2023-10-05 09:13:00,39.66,39.66,39.66,39.66,1.0,BWA +2023-10-05 08:08:00,39.22,39.22,39.22,39.22,1.0,BWA +2023-10-05 08:01:00,39.22,39.22,39.22,39.22,2.0,BWA +2023-10-04 19:40:00,38.88,38.88,38.88,38.88,10.0,BWA +2023-10-04 19:00:00,39.22,39.22,39.22,39.22,303702.0,BWA +2023-10-04 18:30:00,39.22,39.22,39.22,39.22,303702.0,BWA +2023-10-04 17:45:00,39.0,39.0,39.0,39.0,1.0,BWA +2023-10-04 16:20:00,39.22,39.22,39.22,39.22,943.0,BWA +2023-10-04 16:15:00,39.22,39.22,39.22,39.22,5610.0,BWA +2023-10-04 16:10:00,39.22,39.22,39.22,39.22,303702.0,BWA +2023-10-04 16:06:00,39.22,39.22,38.71,38.71,37024.0,BWA +2023-10-04 16:04:00,38.79,38.79,38.79,38.79,1.0,BWA +2023-10-04 16:02:00,39.22,39.22,39.22,39.22,4745.0,BWA +2023-10-04 16:01:00,39.22,39.22,39.22,39.22,4032.0,BWA +2023-10-04 16:00:00,39.23,39.23,39.22,39.22,643047.0,BWA +2023-10-04 15:59:00,39.24,39.27,39.215,39.23,68720.0,BWA +2023-10-04 15:58:00,39.235,39.25,39.23,39.25,20379.0,BWA +2023-10-04 15:57:00,39.24,39.24,39.23,39.235,15757.0,BWA +2023-10-04 15:56:00,39.235,39.241,39.225,39.237,10735.0,BWA +2023-10-04 15:55:00,39.23,39.24,39.205,39.24,14903.0,BWA +2023-10-04 15:54:00,39.215,39.24,39.205,39.235,11668.0,BWA +2023-10-04 15:53:00,39.19,39.21,39.185,39.21,10828.0,BWA +2023-10-04 15:52:00,39.19,39.205,39.175,39.18,8719.0,BWA +2023-10-04 15:51:00,39.14,39.195,39.135,39.195,8114.0,BWA +2023-10-04 15:50:00,39.16,39.16,39.08,39.14,26755.0,BWA +2023-10-04 15:49:00,39.21,39.21,39.16,39.16,5971.0,BWA +2023-10-04 15:48:00,39.24,39.25,39.2,39.2,9502.0,BWA +2023-10-04 15:47:00,39.225,39.25,39.215,39.245,4573.0,BWA +2023-10-04 15:46:00,39.19,39.225,39.19,39.22,6123.0,BWA +2023-10-04 15:45:00,39.17,39.19,39.165,39.18,6397.0,BWA +2023-10-04 15:44:00,39.22,39.22,39.165,39.175,5493.0,BWA +2023-10-04 15:43:00,39.24,39.24,39.201,39.22,5329.0,BWA +2023-10-04 15:42:00,39.25,39.25,39.245,39.25,5818.0,BWA +2023-10-04 15:41:00,39.261,39.265,39.25,39.255,4872.0,BWA +2023-10-04 15:40:00,39.26,39.265,39.25,39.265,3496.0,BWA +2023-10-04 15:39:00,39.215,39.24,39.215,39.235,2659.0,BWA +2023-10-04 15:38:00,39.22,39.22,39.21,39.21,4238.0,BWA +2023-10-04 15:37:00,39.23,39.24,39.221,39.221,2398.0,BWA +2023-10-04 15:36:00,39.18,39.235,39.18,39.23,5284.0,BWA +2023-10-04 15:35:00,39.14,39.18,39.13,39.175,5141.0,BWA +2023-10-04 15:34:00,39.14,39.14,39.12,39.12,4831.0,BWA +2023-10-04 15:33:00,39.15,39.155,39.135,39.14,5124.0,BWA +2023-10-04 15:32:00,39.15,39.155,39.145,39.15,2011.0,BWA +2023-10-04 15:31:00,39.135,39.15,39.135,39.15,3213.0,BWA +2023-10-04 15:30:00,39.13,39.13,39.12,39.13,2489.0,BWA +2023-10-04 15:29:00,39.11,39.11,39.09,39.1,2579.0,BWA +2023-10-04 15:28:00,39.115,39.12,39.1,39.12,1454.0,BWA +2023-10-04 15:27:00,39.135,39.14,39.12,39.12,3639.0,BWA +2023-10-04 15:26:00,39.16,39.16,39.14,39.141,3114.0,BWA +2023-10-04 15:25:00,39.15,39.15,39.13,39.15,3798.0,BWA +2023-10-04 15:24:00,39.12,39.145,39.12,39.145,3977.0,BWA +2023-10-04 15:23:00,39.125,39.125,39.12,39.12,1455.0,BWA +2023-10-04 15:22:00,39.1,39.12,39.08,39.12,5629.0,BWA +2023-10-04 15:21:00,39.115,39.12,39.11,39.115,3042.0,BWA +2023-10-04 15:20:00,39.11,39.12,39.1,39.12,2528.0,BWA +2023-10-04 15:19:00,39.1,39.11,39.09,39.1,1879.0,BWA +2023-10-04 15:18:00,39.13,39.135,39.12,39.12,2397.0,BWA +2023-10-04 15:17:00,39.07,39.119,39.07,39.119,5425.0,BWA +2023-10-04 15:16:00,39.105,39.105,39.08,39.08,4225.0,BWA +2023-10-04 15:15:00,39.1,39.1,39.095,39.1,2101.0,BWA +2023-10-04 15:14:00,39.065,39.1,39.065,39.1,2417.0,BWA +2023-10-04 15:13:00,39.06,39.07,39.05,39.07,3282.0,BWA +2023-10-04 15:12:00,39.07,39.08,39.065,39.065,1592.0,BWA +2023-10-04 15:11:00,39.05,39.07,39.05,39.07,2152.0,BWA +2023-10-04 15:10:00,39.055,39.055,39.02,39.04,5393.0,BWA +2023-10-04 15:09:00,39.06,39.06,39.055,39.06,795.0,BWA +2023-10-04 15:08:00,39.05,39.06,39.035,39.06,1491.0,BWA +2023-10-04 15:07:00,39.02,39.05,39.02,39.05,2731.0,BWA +2023-10-04 15:06:00,39.01,39.01,39.01,39.01,410.0,BWA +2023-10-04 15:05:00,39.06,39.075,39.0,39.0,5895.0,BWA +2023-10-04 15:04:00,39.02,39.04,39.02,39.04,1423.0,BWA +2023-10-04 15:03:00,39.03,39.03,39.02,39.02,1864.0,BWA +2023-10-04 15:02:00,39.01,39.037,39.0,39.037,14714.0,BWA +2023-10-04 15:01:00,38.955,39.04,38.955,39.02,28498.0,BWA +2023-10-04 15:00:00,38.95,38.96,38.95,38.96,779.0,BWA +2023-10-04 14:59:00,38.937,38.95,38.935,38.94,1996.0,BWA +2023-10-04 14:58:00,38.96,38.96,38.931,38.931,2163.0,BWA +2023-10-04 14:57:00,38.925,38.93,38.925,38.93,1389.0,BWA +2023-10-04 14:56:00,38.92,38.93,38.92,38.929,1871.0,BWA +2023-10-04 14:55:00,38.905,38.905,38.905,38.905,450.0,BWA +2023-10-04 14:54:00,38.88,38.9,38.88,38.895,2273.0,BWA +2023-10-04 14:53:00,38.88,38.895,38.875,38.89,2422.0,BWA +2023-10-04 14:52:00,38.9,38.905,38.87,38.87,4206.0,BWA +2023-10-04 14:50:00,38.9,38.91,38.9,38.91,1613.0,BWA +2023-10-04 14:49:00,38.92,38.92,38.9,38.9,2559.0,BWA +2023-10-04 14:48:00,38.93,38.93,38.92,38.92,1093.0,BWA +2023-10-04 14:47:00,38.92,38.93,38.92,38.93,2230.0,BWA +2023-10-04 14:46:00,38.92,38.93,38.92,38.925,955.0,BWA +2023-10-04 14:45:00,38.94,38.94,38.915,38.915,2793.0,BWA +2023-10-04 14:44:00,38.93,38.945,38.93,38.945,1032.0,BWA +2023-10-04 14:43:00,38.92,38.92,38.92,38.92,368.0,BWA +2023-10-04 14:42:00,38.9,38.92,38.9,38.915,1586.0,BWA +2023-10-04 14:41:00,38.88,38.9,38.88,38.9,3248.0,BWA +2023-10-04 14:40:00,38.9,38.9,38.871,38.88,1904.0,BWA +2023-10-04 14:39:00,38.92,38.925,38.89,38.9,3503.0,BWA +2023-10-04 14:38:00,38.9,38.92,38.9,38.92,2200.0,BWA +2023-10-04 14:37:00,38.9,38.9,38.9,38.9,486.0,BWA +2023-10-04 14:36:00,38.875,38.9,38.875,38.89,1155.0,BWA +2023-10-04 14:35:00,38.87,38.87,38.87,38.87,560.0,BWA +2023-10-04 14:34:00,38.88,38.89,38.87,38.88,1957.0,BWA +2023-10-04 14:33:00,38.92,38.92,38.895,38.895,2135.0,BWA +2023-10-04 14:32:00,38.96,38.96,38.93,38.93,3663.0,BWA +2023-10-04 14:31:00,38.97,38.99,38.96,38.97,2321.0,BWA +2023-10-04 14:30:00,38.97,38.97,38.96,38.97,1946.0,BWA +2023-10-04 14:29:00,38.95,38.96,38.945,38.96,2002.0,BWA +2023-10-04 14:28:00,38.95,38.96,38.95,38.96,545.0,BWA +2023-10-04 14:27:00,38.96,38.96,38.94,38.94,1457.0,BWA +2023-10-04 14:26:00,38.897,38.9,38.898,38.9,659.0,BWA +2023-10-04 14:25:00,38.84,38.895,38.84,38.89,2342.0,BWA +2023-10-04 14:24:00,38.91,38.91,38.83,38.84,8073.0,BWA +2023-10-04 14:23:00,38.91,38.92,38.91,38.92,1408.0,BWA +2023-10-04 14:22:00,38.905,38.91,38.905,38.91,850.0,BWA +2023-10-04 14:21:00,38.9,38.91,38.9,38.905,969.0,BWA +2023-10-04 14:20:00,38.92,38.925,38.91,38.91,1094.0,BWA +2023-10-04 14:19:00,38.915,38.934,38.915,38.934,1136.0,BWA +2023-10-04 14:18:00,38.9,38.91,38.88,38.91,2436.0,BWA +2023-10-04 14:17:00,38.892,38.9,38.892,38.9,1119.0,BWA +2023-10-04 14:16:00,38.93,38.93,38.9,38.9,1903.0,BWA +2023-10-04 14:15:00,38.94,38.945,38.93,38.945,3674.0,BWA +2023-10-04 14:14:00,38.915,38.915,38.915,38.915,155.0,BWA +2023-10-04 14:13:00,38.91,38.94,38.9,38.93,8141.0,BWA +2023-10-04 14:12:00,38.91,38.91,38.91,38.91,364.0,BWA +2023-10-04 14:11:00,38.89,38.895,38.89,38.895,1021.0,BWA +2023-10-04 14:10:00,38.865,38.91,38.865,38.9,2838.0,BWA +2023-10-04 14:09:00,38.885,38.885,38.87,38.87,857.0,BWA +2023-10-04 14:08:00,38.89,38.89,38.89,38.89,500.0,BWA +2023-10-04 14:07:00,38.9,38.9,38.885,38.885,960.0,BWA +2023-10-04 14:06:00,38.91,38.91,38.91,38.91,926.0,BWA +2023-10-04 14:05:00,38.9,38.92,38.9,38.91,2135.0,BWA +2023-10-04 14:04:00,38.87,38.895,38.87,38.895,975.0,BWA +2023-10-04 14:03:00,38.85,38.87,38.85,38.855,936.0,BWA +2023-10-04 14:02:00,38.87,38.87,38.85,38.85,1055.0,BWA +2023-10-04 14:01:00,38.85,38.86,38.82,38.86,5504.0,BWA +2023-10-04 14:00:00,38.86,38.86,38.85,38.85,1089.0,BWA +2023-10-04 13:59:00,38.85,38.855,38.85,38.855,670.0,BWA +2023-10-04 13:58:00,38.85,38.86,38.84,38.85,2031.0,BWA +2023-10-04 13:57:00,38.87,38.87,38.87,38.87,515.0,BWA +2023-10-04 13:56:00,38.855,38.88,38.855,38.88,1660.0,BWA +2023-10-04 13:55:00,38.87,38.87,38.85,38.86,2634.0,BWA +2023-10-04 13:54:00,38.871,38.89,38.871,38.89,659.0,BWA +2023-10-04 13:53:00,38.92,38.92,38.87,38.87,2546.0,BWA +2023-10-04 13:52:00,38.95,38.955,38.93,38.93,1983.0,BWA +2023-10-04 13:51:00,38.96,38.96,38.95,38.95,964.0,BWA +2023-10-04 13:50:00,38.99,38.99,38.96,38.96,1482.0,BWA +2023-10-04 13:49:00,38.98,38.99,38.98,38.99,1169.0,BWA +2023-10-04 13:48:00,38.98,38.98,38.97,38.97,669.0,BWA +2023-10-04 13:47:00,39.0,39.0,38.98,38.98,2088.0,BWA +2023-10-04 13:46:00,39.0,39.0,38.98,38.98,487.0,BWA +2023-10-04 13:45:00,39.0,39.0,38.985,38.985,1396.0,BWA +2023-10-04 13:44:00,38.97,38.98,38.97,38.98,534.0,BWA +2023-10-04 13:43:00,38.94,38.95,38.94,38.95,1097.0,BWA +2023-10-04 13:42:00,38.97,38.97,38.95,38.95,1430.0,BWA +2023-10-04 13:41:00,38.96,38.98,38.96,38.98,751.0,BWA +2023-10-04 13:40:00,38.98,38.99,38.945,38.945,2089.0,BWA +2023-10-04 13:39:00,38.96,38.99,38.96,38.98,2361.0,BWA +2023-10-04 13:37:00,39.02,39.02,38.97,38.97,1680.0,BWA +2023-10-04 13:36:00,39.0,39.0,39.0,39.0,1300.0,BWA +2023-10-04 13:35:00,38.985,38.985,38.985,38.985,448.0,BWA +2023-10-04 13:34:00,39.01,39.025,38.98,38.98,3436.0,BWA +2023-10-04 13:33:00,38.995,39.01,38.995,39.01,1518.0,BWA +2023-10-04 13:32:00,38.98,38.99,38.98,38.99,1428.0,BWA +2023-10-04 13:31:00,38.99,39.005,38.975,38.975,875.0,BWA +2023-10-04 13:30:00,38.98,39.005,38.98,39.005,1457.0,BWA +2023-10-04 13:29:00,39.03,39.03,38.989,38.99,3208.0,BWA +2023-10-04 13:28:00,39.06,39.08,39.05,39.05,2859.0,BWA +2023-10-04 13:27:00,39.05,39.085,39.05,39.07,3599.0,BWA +2023-10-04 13:26:00,39.05,39.07,39.05,39.06,1737.0,BWA +2023-10-04 13:25:00,39.055,39.055,39.02,39.035,5520.0,BWA +2023-10-04 13:24:00,39.045,39.06,39.045,39.06,2071.0,BWA +2023-10-04 13:23:00,39.01,39.05,39.0,39.05,4028.0,BWA +2023-10-04 13:22:00,39.075,39.075,39.01,39.02,2458.0,BWA +2023-10-04 13:21:00,39.04,39.06,39.04,39.06,1744.0,BWA +2023-10-04 13:20:00,39.05,39.058,39.04,39.05,1503.0,BWA +2023-10-04 13:19:00,39.075,39.075,39.03,39.04,2522.0,BWA +2023-10-04 13:18:00,39.08,39.08,39.06,39.06,1994.0,BWA +2023-10-04 13:17:00,39.05,39.085,39.05,39.07,2130.0,BWA +2023-10-04 13:16:00,39.04,39.07,39.04,39.07,947.0,BWA +2023-10-04 13:15:00,39.02,39.04,39.02,39.03,1177.0,BWA +2023-10-04 13:14:00,39.01,39.015,39.0,39.015,1106.0,BWA +2023-10-04 13:13:00,39.03,39.03,39.0,39.0,1108.0,BWA +2023-10-04 13:12:00,38.98,39.04,38.98,39.04,2304.0,BWA +2023-10-04 13:11:00,38.98,38.98,38.97,38.97,605.0,BWA +2023-10-04 13:10:00,39.0,39.005,38.98,39.005,4566.0,BWA +2023-10-04 13:09:00,39.05,39.05,39.015,39.015,983.0,BWA +2023-10-04 13:08:00,39.08,39.085,39.032,39.032,37862.0,BWA +2023-10-04 13:07:00,39.06,39.095,39.06,39.09,1807.0,BWA +2023-10-04 13:06:00,39.06,39.06,39.05,39.05,372.0,BWA +2023-10-04 13:05:00,39.01,39.06,39.01,39.05,1245.0,BWA +2023-10-04 13:04:00,38.98,39.005,38.96,39.005,7209.0,BWA +2023-10-04 13:03:00,38.97,38.982,38.94,38.98,3409.0,BWA +2023-10-04 13:02:00,39.01,39.01,38.975,38.98,1787.0,BWA +2023-10-04 13:01:00,39.06,39.06,39.01,39.01,1779.0,BWA +2023-10-04 13:00:00,39.08,39.09,39.06,39.06,2850.0,BWA +2023-10-04 12:59:00,39.04,39.09,39.04,39.09,1336.0,BWA +2023-10-04 12:58:00,39.02,39.03,39.01,39.03,3058.0,BWA +2023-10-04 12:57:00,39.01,39.02,39.01,39.01,1584.0,BWA +2023-10-04 12:56:00,39.06,39.06,39.02,39.02,2501.0,BWA +2023-10-04 12:55:00,39.06,39.065,39.06,39.065,1098.0,BWA +2023-10-04 12:54:00,39.04,39.04,39.02,39.03,2357.0,BWA +2023-10-04 12:53:00,39.125,39.125,39.03,39.04,4570.0,BWA +2023-10-04 12:52:00,39.15,39.15,39.12,39.125,3727.0,BWA +2023-10-04 12:51:00,39.165,39.17,39.14,39.15,15398.0,BWA +2023-10-04 12:50:00,39.127,39.165,39.11,39.165,25834.0,BWA +2023-10-04 12:49:00,39.11,39.13,39.11,39.13,1951.0,BWA +2023-10-04 12:48:00,39.1,39.13,39.1,39.13,1434.0,BWA +2023-10-04 12:47:00,39.08,39.09,39.08,39.08,966.0,BWA +2023-10-04 12:46:00,39.06,39.08,39.06,39.08,2437.0,BWA +2023-10-04 12:45:00,39.059,39.059,39.059,39.059,213.0,BWA +2023-10-04 12:44:00,39.07,39.08,39.05,39.05,4116.0,BWA +2023-10-04 12:43:00,39.07,39.07,39.06,39.06,593.0,BWA +2023-10-04 12:42:00,39.167,39.167,39.11,39.11,1359.0,BWA +2023-10-04 12:41:00,39.18,39.18,39.16,39.16,845.0,BWA +2023-10-04 12:40:00,39.15,39.17,39.15,39.17,995.0,BWA +2023-10-04 12:39:00,39.19,39.19,39.18,39.18,744.0,BWA +2023-10-04 12:38:00,39.18,39.21,39.18,39.21,1458.0,BWA +2023-10-04 12:37:00,39.18,39.21,39.18,39.2,1765.0,BWA +2023-10-04 12:36:00,39.19,39.19,39.17,39.17,2157.0,BWA +2023-10-04 12:35:00,39.17,39.19,39.16,39.19,1642.0,BWA +2023-10-04 12:34:00,39.17,39.18,39.17,39.17,1454.0,BWA +2023-10-04 12:33:00,39.16,39.17,39.16,39.16,427.0,BWA +2023-10-04 12:32:00,39.13,39.16,39.13,39.16,1583.0,BWA +2023-10-04 12:31:00,39.1,39.12,39.098,39.12,1989.0,BWA +2023-10-04 12:30:00,39.12,39.12,39.11,39.11,914.0,BWA +2023-10-04 12:28:00,39.09,39.11,39.088,39.11,2081.0,BWA +2023-10-04 12:27:00,39.1,39.1,39.09,39.09,2665.0,BWA +2023-10-04 12:25:00,39.05,39.1,39.05,39.09,1680.0,BWA +2023-10-04 12:24:00,39.09,39.09,39.04,39.04,1815.0,BWA +2023-10-04 12:22:00,39.1,39.11,39.1,39.11,1353.0,BWA +2023-10-04 12:21:00,39.065,39.12,39.06,39.12,2484.0,BWA +2023-10-04 12:20:00,39.08,39.08,39.065,39.07,3802.0,BWA +2023-10-04 12:19:00,39.125,39.125,39.08,39.08,2810.0,BWA +2023-10-04 12:18:00,39.13,39.14,39.12,39.12,1593.0,BWA +2023-10-04 12:17:00,39.11,39.12,39.105,39.12,1826.0,BWA +2023-10-04 12:16:00,39.07,39.104,39.07,39.1,3491.0,BWA +2023-10-04 12:15:00,39.04,39.06,39.04,39.06,1444.0,BWA +2023-10-04 12:14:00,39.04,39.04,39.015,39.035,1557.0,BWA +2023-10-04 12:13:00,39.06,39.07,39.06,39.06,1015.0,BWA +2023-10-04 12:12:00,39.1,39.104,39.05,39.055,3640.0,BWA +2023-10-04 12:11:00,39.15,39.15,39.1,39.1,4735.0,BWA +2023-10-04 12:10:00,38.98,39.14,38.98,39.14,5495.0,BWA +2023-10-04 12:09:00,38.985,38.99,38.96,38.99,3053.0,BWA +2023-10-04 12:08:00,38.96,38.99,38.96,38.99,1918.0,BWA +2023-10-04 12:07:00,38.96,38.97,38.96,38.96,2781.0,BWA +2023-10-04 12:06:00,38.92,38.96,38.92,38.96,1281.0,BWA +2023-10-04 12:05:00,38.9,38.92,38.895,38.92,503.0,BWA +2023-10-04 12:04:00,38.9,38.91,38.88,38.9,3801.0,BWA +2023-10-04 12:03:00,38.84,38.89,38.83,38.89,10250.0,BWA +2023-10-04 12:02:00,38.83,38.85,38.82,38.845,5746.0,BWA +2023-10-04 12:01:00,38.85,38.85,38.82,38.84,5288.0,BWA +2023-10-04 12:00:00,38.89,38.89,38.85,38.86,3138.0,BWA +2023-10-04 11:59:00,38.89,38.895,38.89,38.89,890.0,BWA +2023-10-04 11:58:00,38.87,38.9,38.87,38.9,1798.0,BWA +2023-10-04 11:57:00,38.89,38.89,38.865,38.87,2530.0,BWA +2023-10-04 11:56:00,38.86,38.895,38.86,38.89,2500.0,BWA +2023-10-04 11:55:00,38.86,38.86,38.85,38.85,858.0,BWA +2023-10-04 11:54:00,38.85,38.86,38.85,38.85,1099.0,BWA +2023-10-04 11:53:00,38.86,38.86,38.845,38.855,1287.0,BWA +2023-10-04 11:52:00,38.85,38.855,38.85,38.85,365.0,BWA +2023-10-04 11:51:00,38.82,38.845,38.82,38.845,1528.0,BWA +2023-10-04 11:50:00,38.83,38.84,38.81,38.81,1600.0,BWA +2023-10-04 11:49:00,38.845,38.845,38.82,38.82,2203.0,BWA +2023-10-04 11:48:00,38.85,38.85,38.85,38.85,832.0,BWA +2023-10-04 11:47:00,38.74,38.81,38.74,38.81,3925.0,BWA +2023-10-04 11:46:00,38.75,38.75,38.75,38.75,388.0,BWA +2023-10-04 11:45:00,38.75,38.76,38.74,38.758,2230.0,BWA +2023-10-04 11:44:00,38.785,38.785,38.76,38.769,869.0,BWA +2023-10-04 11:43:00,38.759,38.785,38.759,38.785,825.0,BWA +2023-10-04 11:42:00,38.72,38.76,38.72,38.75,5064.0,BWA +2023-10-04 11:41:00,38.74,38.74,38.72,38.72,1065.0,BWA +2023-10-04 11:40:00,38.77,38.78,38.74,38.74,2583.0,BWA +2023-10-04 11:39:00,38.79,38.8,38.77,38.77,1953.0,BWA +2023-10-04 11:37:00,38.78,38.8,38.78,38.8,1078.0,BWA +2023-10-04 11:36:00,38.77,38.77,38.76,38.77,1392.0,BWA +2023-10-04 11:35:00,38.757,38.79,38.757,38.785,2008.0,BWA +2023-10-04 11:34:00,38.77,38.775,38.75,38.75,1274.0,BWA +2023-10-04 11:33:00,38.78,38.785,38.775,38.78,1351.0,BWA +2023-10-04 11:32:00,38.745,38.77,38.745,38.77,2176.0,BWA +2023-10-04 11:31:00,38.75,38.765,38.75,38.75,2138.0,BWA +2023-10-04 11:30:00,38.8,38.8,38.78,38.78,1692.0,BWA +2023-10-04 11:29:00,38.795,38.82,38.79,38.815,2764.0,BWA +2023-10-04 11:28:00,38.79,38.81,38.79,38.795,1461.0,BWA +2023-10-04 11:27:00,38.82,38.85,38.81,38.81,1647.0,BWA +2023-10-04 11:26:00,38.79,38.8,38.79,38.8,1151.0,BWA +2023-10-04 11:25:00,38.69,38.78,38.68,38.775,2435.0,BWA +2023-10-04 11:24:00,38.74,38.77,38.68,38.68,3782.0,BWA +2023-10-04 11:23:00,38.734,38.734,38.72,38.73,1311.0,BWA +2023-10-04 11:22:00,38.86,38.86,38.72,38.72,13695.0,BWA +2023-10-04 11:21:00,38.79,38.88,38.79,38.86,15938.0,BWA +2023-10-04 11:20:00,38.8,38.82,38.78,38.78,1628.0,BWA +2023-10-04 11:19:00,38.76,38.807,38.76,38.79,2002.0,BWA +2023-10-04 11:18:00,38.745,38.79,38.745,38.79,1216.0,BWA +2023-10-04 11:17:00,38.73,38.75,38.73,38.74,2648.0,BWA +2023-10-04 11:16:00,38.72,38.72,38.71,38.71,1579.0,BWA +2023-10-04 11:15:00,38.74,38.75,38.73,38.73,1863.0,BWA +2023-10-04 11:14:00,38.74,38.75,38.74,38.75,878.0,BWA +2023-10-04 11:13:00,38.75,38.76,38.75,38.76,1678.0,BWA +2023-10-04 11:12:00,38.78,38.78,38.72,38.72,3143.0,BWA +2023-10-04 11:11:00,38.78,38.78,38.78,38.78,475.0,BWA +2023-10-04 11:10:00,38.72,38.75,38.72,38.75,910.0,BWA +2023-10-04 11:09:00,38.73,38.75,38.73,38.73,2367.0,BWA +2023-10-04 11:08:00,38.74,38.74,38.7,38.7,774.0,BWA +2023-10-04 11:07:00,38.7,38.73,38.7,38.73,1781.0,BWA +2023-10-04 11:06:00,38.635,38.7,38.6,38.68,4836.0,BWA +2023-10-04 11:05:00,38.65,38.66,38.62,38.62,3546.0,BWA +2023-10-04 11:04:00,38.68,38.68,38.64,38.64,1722.0,BWA +2023-10-04 11:03:00,38.66,38.68,38.65,38.676,3735.0,BWA +2023-10-04 11:02:00,38.69,38.69,38.65,38.67,1685.0,BWA +2023-10-04 11:01:00,38.69,38.7,38.69,38.7,498.0,BWA +2023-10-04 11:00:00,38.7,38.718,38.68,38.68,2465.0,BWA +2023-10-04 10:59:00,38.69,38.69,38.69,38.69,578.0,BWA +2023-10-04 10:58:00,38.7,38.7,38.7,38.7,704.0,BWA +2023-10-04 10:57:00,38.725,38.73,38.68,38.68,1669.0,BWA +2023-10-04 10:56:00,38.68,38.73,38.67,38.71,2007.0,BWA +2023-10-04 10:55:00,38.66,38.675,38.66,38.675,762.0,BWA +2023-10-04 10:54:00,38.65,38.665,38.63,38.665,1036.0,BWA +2023-10-04 10:53:00,38.71,38.71,38.66,38.66,1546.0,BWA +2023-10-04 10:52:00,38.7,38.72,38.7,38.71,1424.0,BWA +2023-10-04 10:51:00,38.7,38.74,38.69,38.74,3562.0,BWA +2023-10-04 10:50:00,38.64,38.7,38.6,38.7,5493.0,BWA +2023-10-04 10:49:00,38.69,38.7,38.62,38.62,5008.0,BWA +2023-10-04 10:48:00,38.705,38.72,38.69,38.69,1121.0,BWA +2023-10-04 10:47:00,38.71,38.75,38.7,38.74,8070.0,BWA +2023-10-04 10:46:00,38.75,38.75,38.7,38.72,2652.0,BWA +2023-10-04 10:45:00,38.77,38.77,38.75,38.76,1117.0,BWA +2023-10-04 10:44:00,38.73,38.745,38.73,38.745,412.0,BWA +2023-10-04 10:43:00,38.75,38.765,38.72,38.725,1982.0,BWA +2023-10-04 10:42:00,38.73,38.745,38.73,38.74,1144.0,BWA +2023-10-04 10:41:00,38.73,38.75,38.73,38.74,3462.0,BWA +2023-10-04 10:40:00,38.72,38.73,38.7,38.725,2280.0,BWA +2023-10-04 10:39:00,38.72,38.74,38.72,38.73,1400.0,BWA +2023-10-04 10:38:00,38.745,38.77,38.72,38.72,3006.0,BWA +2023-10-04 10:37:00,38.74,38.78,38.74,38.76,1960.0,BWA +2023-10-04 10:36:00,38.725,38.725,38.725,38.725,257.0,BWA +2023-10-04 10:35:00,38.71,38.72,38.7,38.72,2038.0,BWA +2023-10-04 10:34:00,38.63,38.68,38.63,38.68,2273.0,BWA +2023-10-04 10:33:00,38.63,38.63,38.59,38.6,2077.0,BWA +2023-10-04 10:32:00,38.57,38.62,38.57,38.62,2047.0,BWA +2023-10-04 10:31:00,38.53,38.57,38.53,38.55,4403.0,BWA +2023-10-04 10:30:00,38.5,38.535,38.48,38.53,10888.0,BWA +2023-10-04 10:29:00,38.52,38.52,38.51,38.51,949.0,BWA +2023-10-04 10:28:00,38.545,38.545,38.52,38.52,1290.0,BWA +2023-10-04 10:27:00,38.6,38.605,38.56,38.56,10862.0,BWA +2023-10-04 10:26:00,38.615,38.615,38.6,38.6,922.0,BWA +2023-10-04 10:25:00,38.63,38.63,38.605,38.63,813.0,BWA +2023-10-04 10:24:00,38.59,38.62,38.58,38.62,2087.0,BWA +2023-10-04 10:23:00,38.63,38.63,38.59,38.6,3058.0,BWA +2023-10-04 10:22:00,38.65,38.65,38.63,38.64,1398.0,BWA +2023-10-04 10:21:00,38.69,38.7,38.66,38.66,2165.0,BWA +2023-10-04 10:20:00,38.7,38.71,38.65,38.68,5338.0,BWA +2023-10-04 10:19:00,38.81,38.82,38.725,38.725,7464.0,BWA +2023-10-04 10:18:00,38.86,38.89,38.83,38.83,2514.0,BWA +2023-10-04 10:17:00,38.87,38.89,38.87,38.89,1146.0,BWA +2023-10-04 10:16:00,38.89,38.89,38.85,38.85,800.0,BWA +2023-10-04 10:15:00,38.93,38.94,38.9,38.9,2171.0,BWA +2023-10-04 10:14:00,38.98,39.005,38.965,38.97,2130.0,BWA +2023-10-04 10:13:00,38.91,38.978,38.91,38.978,2015.0,BWA +2023-10-04 10:12:00,38.88,38.9,38.88,38.9,718.0,BWA +2023-10-04 10:11:00,38.855,38.855,38.855,38.855,244.0,BWA +2023-10-04 10:10:00,38.88,38.9,38.818,38.85,2717.0,BWA +2023-10-04 10:09:00,38.82,38.88,38.79,38.88,2543.0,BWA +2023-10-04 10:08:00,38.83,38.83,38.79,38.795,2621.0,BWA +2023-10-04 10:07:00,38.88,38.88,38.84,38.85,2299.0,BWA +2023-10-04 10:06:00,38.81,38.86,38.79,38.86,2094.0,BWA +2023-10-04 10:05:00,38.82,38.82,38.81,38.81,223.0,BWA +2023-10-04 10:04:00,38.845,38.85,38.82,38.83,3061.0,BWA +2023-10-04 10:03:00,38.79,38.85,38.79,38.84,1351.0,BWA +2023-10-04 10:02:00,38.845,38.845,38.83,38.835,1294.0,BWA +2023-10-04 10:01:00,38.85,38.9,38.85,38.89,2296.0,BWA +2023-10-04 10:00:00,38.855,38.855,38.85,38.85,1708.0,BWA +2023-10-04 09:59:00,38.875,38.89,38.87,38.89,1664.0,BWA +2023-10-04 09:58:00,38.895,38.895,38.875,38.875,804.0,BWA +2023-10-04 09:57:00,38.86,38.86,38.86,38.86,713.0,BWA +2023-10-04 09:56:00,38.9,38.9,38.87,38.87,885.0,BWA +2023-10-04 09:55:00,38.88,38.94,38.88,38.91,1384.0,BWA +2023-10-04 09:54:00,38.91,38.91,38.89,38.89,2544.0,BWA +2023-10-04 09:53:00,38.89,38.91,38.89,38.91,829.0,BWA +2023-10-04 09:52:00,38.81,38.93,38.81,38.91,2222.0,BWA +2023-10-04 09:51:00,38.78,38.79,38.78,38.79,1879.0,BWA +2023-10-04 09:50:00,38.81,38.81,38.8,38.81,1418.0,BWA +2023-10-04 09:49:00,38.86,38.86,38.81,38.83,2033.0,BWA +2023-10-04 09:48:00,38.77,38.85,38.77,38.85,1097.0,BWA +2023-10-04 09:47:00,38.755,38.76,38.715,38.76,2979.0,BWA +2023-10-04 09:46:00,38.77,38.77,38.75,38.76,755.0,BWA +2023-10-04 09:45:00,38.8,38.8,38.77,38.78,2510.0,BWA +2023-10-04 09:44:00,38.821,38.821,38.813,38.813,299.0,BWA +2023-10-04 09:43:00,38.79,38.85,38.772,38.82,1212.0,BWA +2023-10-04 09:42:00,38.85,38.858,38.83,38.83,1123.0,BWA +2023-10-04 09:41:00,38.79,38.79,38.79,38.79,671.0,BWA +2023-10-04 09:40:00,38.89,38.89,38.88,38.88,762.0,BWA +2023-10-04 09:39:00,38.85,38.93,38.85,38.93,1141.0,BWA +2023-10-04 09:37:00,38.9,38.9,38.87,38.87,1709.0,BWA +2023-10-04 09:36:00,38.85,38.88,38.85,38.88,1113.0,BWA +2023-10-04 09:35:00,38.84,38.86,38.84,38.86,729.0,BWA +2023-10-04 09:34:00,38.94,38.94,38.84,38.85,2338.0,BWA +2023-10-04 09:33:00,38.951,38.951,38.951,38.951,194.0,BWA +2023-10-04 09:32:00,39.01,39.01,38.99,38.99,884.0,BWA +2023-10-04 09:31:00,38.84,38.95,38.84,38.95,1326.0,BWA +2023-10-04 09:30:00,38.73,38.73,38.73,38.73,7401.0,BWA +2023-10-04 08:28:00,38.87,38.87,38.87,38.87,1.0,BWA +2023-10-04 08:02:00,38.87,38.87,38.87,38.87,1.0,BWA +2023-10-03 19:26:00,38.77,38.77,38.77,38.77,1.0,BWA +2023-10-03 19:00:00,38.87,38.87,38.87,38.87,422881.0,BWA +2023-10-03 18:30:00,38.87,38.87,38.87,38.87,422881.0,BWA +2023-10-03 18:05:00,38.98,38.98,38.98,38.98,2.0,BWA +2023-10-03 17:06:00,38.98,38.98,38.97,38.97,10.0,BWA +2023-10-03 16:45:00,38.87,38.87,38.87,38.87,10490.0,BWA +2023-10-03 16:24:00,38.0,38.0,38.0,38.0,4.0,BWA +2023-10-03 16:22:00,38.87,38.87,38.87,38.87,710.0,BWA +2023-10-03 16:21:00,38.87,38.87,38.87,38.87,1242.0,BWA +2023-10-03 16:16:00,38.87,38.87,38.87,38.87,1680.0,BWA +2023-10-03 16:10:00,38.87,38.87,38.87,38.87,422881.0,BWA +2023-10-03 16:09:00,38.964,38.964,38.964,38.964,1504.0,BWA +2023-10-03 16:05:00,38.87,38.87,38.87,38.87,6.0,BWA +2023-10-03 16:04:00,38.0,38.0,38.0,38.0,1.0,BWA +2023-10-03 16:03:00,38.87,38.87,38.87,38.87,6979.0,BWA +2023-10-03 16:02:00,38.87,38.87,38.87,38.87,2319.0,BWA +2023-10-03 16:01:00,38.87,38.87,38.87,38.87,8056.0,BWA +2023-10-03 16:00:00,38.87,38.88,38.87,38.87,877343.0,BWA +2023-10-03 15:59:00,38.84,38.88,38.82,38.87,92087.0,BWA +2023-10-03 15:58:00,38.845,38.855,38.84,38.845,26614.0,BWA +2023-10-03 15:57:00,38.845,38.855,38.835,38.84,25420.0,BWA +2023-10-03 15:56:00,38.87,38.88,38.84,38.84,33049.0,BWA +2023-10-03 15:55:00,38.86,38.91,38.86,38.87,25639.0,BWA +2023-10-03 15:54:00,38.91,38.915,38.85,38.855,17139.0,BWA +2023-10-03 15:53:00,38.91,38.92,38.895,38.905,17440.0,BWA +2023-10-03 15:52:00,39.0,39.005,38.895,38.9,19629.0,BWA +2023-10-03 15:51:00,39.015,39.015,38.992,39.005,18033.0,BWA +2023-10-03 15:50:00,38.98,39.02,38.97,39.01,21003.0,BWA +2023-10-03 15:49:00,38.99,38.995,38.97,38.985,6959.0,BWA +2023-10-03 15:48:00,38.995,38.995,38.98,38.99,3869.0,BWA +2023-10-03 15:47:00,38.965,39.0,38.955,39.0,6127.0,BWA +2023-10-03 15:46:00,38.995,39.01,38.965,38.965,8121.0,BWA +2023-10-03 15:45:00,39.02,39.02,38.98,38.985,4077.0,BWA +2023-10-03 15:44:00,39.015,39.03,39.015,39.03,3855.0,BWA +2023-10-03 15:43:00,38.9,39.015,38.9,39.0,14381.0,BWA +2023-10-03 15:42:00,38.9,38.905,38.895,38.9,2189.0,BWA +2023-10-03 15:41:00,38.88,38.905,38.88,38.905,3875.0,BWA +2023-10-03 15:40:00,38.88,38.89,38.83,38.86,5961.0,BWA +2023-10-03 15:39:00,38.91,38.925,38.87,38.88,78018.0,BWA +2023-10-03 15:38:00,38.915,38.95,38.905,38.915,5265.0,BWA +2023-10-03 15:37:00,38.935,38.935,38.915,38.915,2221.0,BWA +2023-10-03 15:36:00,38.93,38.945,38.918,38.93,8403.0,BWA +2023-10-03 15:35:00,38.915,38.925,38.91,38.925,6078.0,BWA +2023-10-03 15:34:00,38.94,38.95,38.92,38.925,5504.0,BWA +2023-10-03 15:33:00,38.935,38.945,38.905,38.94,9299.0,BWA +2023-10-03 15:32:00,38.94,38.94,38.92,38.935,2290.0,BWA +2023-10-03 15:31:00,38.925,38.94,38.89,38.94,5453.0,BWA +2023-10-03 15:30:00,38.9,38.95,38.9,38.93,8896.0,BWA +2023-10-03 15:29:00,38.89,38.92,38.89,38.91,3732.0,BWA +2023-10-03 15:28:00,38.865,38.905,38.855,38.9,10750.0,BWA +2023-10-03 15:27:00,38.865,38.89,38.865,38.865,5959.0,BWA +2023-10-03 15:26:00,38.86,38.87,38.86,38.865,3531.0,BWA +2023-10-03 15:25:00,38.87,38.885,38.85,38.861,7968.0,BWA +2023-10-03 15:24:00,38.855,38.88,38.85,38.86,5382.0,BWA +2023-10-03 15:23:00,38.88,38.88,38.835,38.855,4204.0,BWA +2023-10-03 15:22:00,38.875,38.89,38.875,38.885,1726.0,BWA +2023-10-03 15:21:00,38.865,38.875,38.855,38.87,3690.0,BWA +2023-10-03 15:20:00,38.86,38.87,38.855,38.87,2457.0,BWA +2023-10-03 15:19:00,38.85,38.855,38.84,38.841,2810.0,BWA +2023-10-03 15:18:00,38.82,38.85,38.815,38.84,4171.0,BWA +2023-10-03 15:17:00,38.81,38.83,38.81,38.82,5202.0,BWA +2023-10-03 15:16:00,38.785,38.805,38.78,38.805,23263.0,BWA +2023-10-03 15:15:00,38.775,38.785,38.77,38.785,1547.0,BWA +2023-10-03 15:14:00,38.749,38.779,38.735,38.775,4885.0,BWA +2023-10-03 15:13:00,38.75,38.755,38.74,38.74,2466.0,BWA +2023-10-03 15:12:00,38.76,38.76,38.745,38.76,3773.0,BWA +2023-10-03 15:11:00,38.76,38.77,38.76,38.76,2110.0,BWA +2023-10-03 15:10:00,38.78,38.78,38.755,38.765,2766.0,BWA +2023-10-03 15:09:00,38.79,38.79,38.78,38.78,1729.0,BWA +2023-10-03 15:08:00,38.74,38.785,38.73,38.785,6480.0,BWA +2023-10-03 15:07:00,38.79,38.795,38.755,38.755,2125.0,BWA +2023-10-03 15:06:00,38.825,38.825,38.785,38.8,6953.0,BWA +2023-10-03 15:05:00,38.87,38.87,38.83,38.83,4881.0,BWA +2023-10-03 15:04:00,38.885,38.9,38.87,38.87,932.0,BWA +2023-10-03 15:03:00,38.88,38.92,38.87,38.885,6018.0,BWA +2023-10-03 15:02:00,38.885,38.895,38.885,38.89,2599.0,BWA +2023-10-03 15:01:00,38.89,38.91,38.875,38.875,3285.0,BWA +2023-10-03 15:00:00,38.92,38.92,38.885,38.885,2168.0,BWA +2023-10-03 14:59:00,38.92,38.92,38.91,38.92,3082.0,BWA +2023-10-03 14:58:00,38.9,38.915,38.9,38.915,1949.0,BWA +2023-10-03 14:57:00,38.88,38.9,38.86,38.9,2902.0,BWA +2023-10-03 14:56:00,38.9,38.9,38.89,38.89,1992.0,BWA +2023-10-03 14:55:00,38.9,38.9,38.895,38.895,594.0,BWA +2023-10-03 14:54:00,38.875,38.91,38.87,38.9,2397.0,BWA +2023-10-03 14:53:00,38.89,38.89,38.875,38.875,1619.0,BWA +2023-10-03 14:52:00,38.89,38.89,38.88,38.88,2094.0,BWA +2023-10-03 14:51:00,38.9,38.9,38.88,38.88,2917.0,BWA +2023-10-03 14:50:00,38.88,38.9,38.88,38.89,2776.0,BWA +2023-10-03 14:49:00,38.88,38.89,38.88,38.889,1607.0,BWA +2023-10-03 14:48:00,38.885,38.885,38.875,38.875,1062.0,BWA +2023-10-03 14:47:00,38.891,38.899,38.885,38.885,913.0,BWA +2023-10-03 14:46:00,38.88,38.89,38.87,38.89,1783.0,BWA +2023-10-03 14:45:00,38.88,38.88,38.875,38.875,1309.0,BWA +2023-10-03 14:44:00,38.87,38.88,38.865,38.88,2165.0,BWA +2023-10-03 14:43:00,38.869,38.88,38.869,38.87,1921.0,BWA +2023-10-03 14:42:00,38.87,38.87,38.86,38.865,1560.0,BWA +2023-10-03 14:41:00,38.88,38.88,38.87,38.87,1480.0,BWA +2023-10-03 14:40:00,38.88,38.89,38.87,38.87,1245.0,BWA +2023-10-03 14:39:00,38.88,38.89,38.87,38.89,2767.0,BWA +2023-10-03 14:38:00,38.85,38.87,38.85,38.87,1280.0,BWA +2023-10-03 14:37:00,38.815,38.85,38.815,38.85,2340.0,BWA +2023-10-03 14:36:00,38.84,38.85,38.816,38.816,1964.0,BWA +2023-10-03 14:35:00,38.795,38.84,38.795,38.84,2598.0,BWA +2023-10-03 14:34:00,38.8,38.805,38.785,38.79,2176.0,BWA +2023-10-03 14:33:00,38.82,38.82,38.795,38.795,1181.0,BWA +2023-10-03 14:32:00,38.815,38.83,38.815,38.815,2247.0,BWA +2023-10-03 14:31:00,38.8,38.815,38.79,38.815,1811.0,BWA +2023-10-03 14:30:00,38.81,38.815,38.8,38.8,1611.0,BWA +2023-10-03 14:29:00,38.8,38.81,38.8,38.805,1310.0,BWA +2023-10-03 14:28:00,38.795,38.795,38.79,38.79,1302.0,BWA +2023-10-03 14:27:00,38.82,38.83,38.8,38.8,1845.0,BWA +2023-10-03 14:26:00,38.83,38.83,38.81,38.81,2046.0,BWA +2023-10-03 14:25:00,38.82,38.83,38.82,38.83,598.0,BWA +2023-10-03 14:24:00,38.81,38.82,38.81,38.82,1640.0,BWA +2023-10-03 14:23:00,38.79,38.79,38.79,38.79,358.0,BWA +2023-10-03 14:22:00,38.8,38.81,38.79,38.795,1053.0,BWA +2023-10-03 14:21:00,38.8,38.8,38.79,38.8,1107.0,BWA +2023-10-03 14:20:00,38.8,38.8,38.79,38.79,1250.0,BWA +2023-10-03 14:19:00,38.81,38.82,38.81,38.82,830.0,BWA +2023-10-03 14:18:00,38.79,38.8,38.786,38.8,1720.0,BWA +2023-10-03 14:17:00,38.785,38.83,38.785,38.805,2071.0,BWA +2023-10-03 14:16:00,38.805,38.805,38.78,38.78,1394.0,BWA +2023-10-03 14:15:00,38.717,38.8,38.705,38.8,7021.0,BWA +2023-10-03 14:14:00,38.71,38.725,38.71,38.71,1686.0,BWA +2023-10-03 14:13:00,38.72,38.72,38.72,38.72,876.0,BWA +2023-10-03 14:12:00,38.74,38.74,38.74,38.74,402.0,BWA +2023-10-03 14:11:00,38.76,38.76,38.74,38.74,2837.0,BWA +2023-10-03 14:10:00,38.77,38.78,38.765,38.778,2716.0,BWA +2023-10-03 14:09:00,38.795,38.8,38.77,38.77,1145.0,BWA +2023-10-03 14:08:00,38.8,38.805,38.785,38.785,2527.0,BWA +2023-10-03 14:07:00,38.79,38.79,38.782,38.782,1063.0,BWA +2023-10-03 14:05:00,38.851,38.851,38.82,38.82,1422.0,BWA +2023-10-03 14:04:00,38.85,38.85,38.85,38.85,342.0,BWA +2023-10-03 14:03:00,38.84,38.84,38.83,38.84,2068.0,BWA +2023-10-03 14:02:00,38.845,38.86,38.84,38.855,3428.0,BWA +2023-10-03 14:01:00,38.885,38.885,38.85,38.85,1655.0,BWA +2023-10-03 14:00:00,38.87,38.89,38.85,38.88,1615.0,BWA +2023-10-03 13:59:00,38.87,38.88,38.87,38.88,1988.0,BWA +2023-10-03 13:58:00,38.88,38.88,38.87,38.872,1096.0,BWA +2023-10-03 13:57:00,38.885,38.885,38.87,38.87,1054.0,BWA +2023-10-03 13:56:00,38.87,38.875,38.86,38.87,1850.0,BWA +2023-10-03 13:55:00,38.92,38.92,38.86,38.86,1015.0,BWA +2023-10-03 13:54:00,38.91,38.93,38.91,38.92,1880.0,BWA +2023-10-03 13:53:00,38.89,38.91,38.89,38.9,2772.0,BWA +2023-10-03 13:52:00,38.89,38.9,38.88,38.88,2264.0,BWA +2023-10-03 13:51:00,38.89,38.89,38.881,38.89,1888.0,BWA +2023-10-03 13:50:00,38.93,38.93,38.9,38.9,2577.0,BWA +2023-10-03 13:49:00,38.97,38.97,38.91,38.93,4350.0,BWA +2023-10-03 13:48:00,38.965,38.975,38.94,38.97,3165.0,BWA +2023-10-03 13:47:00,38.95,38.965,38.945,38.965,4390.0,BWA +2023-10-03 13:46:00,38.94,38.95,38.94,38.95,1501.0,BWA +2023-10-03 13:45:00,38.96,38.96,38.95,38.95,9860.0,BWA +2023-10-03 13:44:00,38.925,38.96,38.925,38.955,1827.0,BWA +2023-10-03 13:43:00,38.99,38.995,38.925,38.925,3446.0,BWA +2023-10-03 13:42:00,38.98,38.98,38.98,38.98,10520.0,BWA +2023-10-03 13:41:00,38.982,38.982,38.98,38.98,947.0,BWA +2023-10-03 13:40:00,38.99,38.99,38.98,38.98,584.0,BWA +2023-10-03 13:39:00,38.98,38.99,38.98,38.98,1096.0,BWA +2023-10-03 13:37:00,38.99,38.99,38.99,38.99,684.0,BWA +2023-10-03 13:36:00,38.995,38.995,38.995,38.995,170.0,BWA +2023-10-03 13:35:00,39.0,39.02,38.99,39.01,4170.0,BWA +2023-10-03 13:34:00,38.99,39.01,38.99,39.01,886.0,BWA +2023-10-03 13:33:00,38.95,38.985,38.95,38.98,3483.0,BWA +2023-10-03 13:32:00,38.96,38.96,38.96,38.96,450.0,BWA +2023-10-03 13:31:00,38.98,39.0,38.98,38.999,1142.0,BWA +2023-10-03 13:30:00,38.99,39.0,38.99,38.99,690.0,BWA +2023-10-03 13:29:00,38.99,38.99,38.99,38.99,1139.0,BWA +2023-10-03 13:28:00,39.0,39.0,39.0,39.0,732.0,BWA +2023-10-03 13:27:00,39.02,39.02,39.02,39.02,1377.0,BWA +2023-10-03 13:26:00,39.04,39.06,39.04,39.05,656.0,BWA +2023-10-03 13:25:00,39.06,39.07,39.06,39.07,524.0,BWA +2023-10-03 13:24:00,39.06,39.07,39.06,39.07,889.0,BWA +2023-10-03 13:23:00,39.11,39.11,39.04,39.045,3499.0,BWA +2023-10-03 13:22:00,39.072,39.11,39.072,39.11,8050.0,BWA +2023-10-03 13:21:00,39.06,39.1,39.06,39.08,17551.0,BWA +2023-10-03 13:20:00,39.06,39.06,39.05,39.06,1783.0,BWA +2023-10-03 13:19:00,39.05,39.06,39.04,39.06,2472.0,BWA +2023-10-03 13:18:00,39.08,39.08,39.06,39.06,1758.0,BWA +2023-10-03 13:17:00,39.08,39.08,39.07,39.07,919.0,BWA +2023-10-03 13:16:00,39.08,39.08,39.08,39.08,967.0,BWA +2023-10-03 13:15:00,39.079,39.079,39.07,39.07,1114.0,BWA +2023-10-03 13:14:00,39.07,39.07,39.07,39.07,423.0,BWA +2023-10-03 13:13:00,39.075,39.075,39.075,39.075,708.0,BWA +2023-10-03 13:12:00,39.08,39.08,39.08,39.08,405.0,BWA +2023-10-03 13:11:00,39.08,39.08,39.07,39.07,729.0,BWA +2023-10-03 13:10:00,39.04,39.09,39.04,39.09,3651.0,BWA +2023-10-03 13:09:00,39.07,39.08,39.05,39.05,2247.0,BWA +2023-10-03 13:08:00,39.05,39.07,39.05,39.07,2952.0,BWA +2023-10-03 13:07:00,39.07,39.07,39.04,39.04,1338.0,BWA +2023-10-03 13:06:00,39.11,39.12,39.09,39.09,7046.0,BWA +2023-10-03 13:05:00,39.085,39.14,39.085,39.14,7261.0,BWA +2023-10-03 13:04:00,39.085,39.105,39.085,39.095,3647.0,BWA +2023-10-03 13:03:00,39.1,39.1,39.09,39.09,3052.0,BWA +2023-10-03 13:02:00,39.13,39.15,39.115,39.115,1466.0,BWA +2023-10-03 13:01:00,39.13,39.13,39.13,39.13,595.0,BWA +2023-10-03 13:00:00,39.07,39.12,39.07,39.12,1882.0,BWA +2023-10-03 12:58:00,39.06,39.08,39.06,39.07,1319.0,BWA +2023-10-03 12:57:00,39.02,39.06,39.02,39.06,1341.0,BWA +2023-10-03 12:56:00,39.04,39.05,39.03,39.03,1106.0,BWA +2023-10-03 12:55:00,39.01,39.02,39.0,39.02,1625.0,BWA +2023-10-03 12:54:00,39.02,39.02,39.02,39.02,562.0,BWA +2023-10-03 12:53:00,39.02,39.03,39.02,39.03,1163.0,BWA +2023-10-03 12:52:00,39.07,39.07,39.03,39.03,1383.0,BWA +2023-10-03 12:51:00,39.1,39.1,39.08,39.085,937.0,BWA +2023-10-03 12:50:00,39.111,39.111,39.09,39.1,1713.0,BWA +2023-10-03 12:49:00,39.12,39.12,39.12,39.12,179.0,BWA +2023-10-03 12:48:00,39.088,39.115,39.088,39.115,1431.0,BWA +2023-10-03 12:47:00,39.095,39.11,39.08,39.08,579.0,BWA +2023-10-03 12:46:00,39.1,39.115,39.1,39.1,1909.0,BWA +2023-10-03 12:45:00,39.09,39.09,39.09,39.09,895.0,BWA +2023-10-03 12:44:00,39.07,39.085,39.07,39.078,2731.0,BWA +2023-10-03 12:43:00,39.07,39.07,39.07,39.07,307.0,BWA +2023-10-03 12:42:00,39.1,39.1,39.06,39.1,2803.0,BWA +2023-10-03 12:41:00,39.17,39.18,39.15,39.157,1797.0,BWA +2023-10-03 12:40:00,39.135,39.16,39.135,39.16,2474.0,BWA +2023-10-03 12:39:00,39.09,39.15,39.08,39.12,11097.0,BWA +2023-10-03 12:38:00,39.171,39.171,39.08,39.08,7216.0,BWA +2023-10-03 12:37:00,39.14,39.19,39.14,39.19,5723.0,BWA +2023-10-03 12:36:00,39.14,39.16,39.13,39.13,28019.0,BWA +2023-10-03 12:35:00,39.17,39.17,39.14,39.14,1567.0,BWA +2023-10-03 12:34:00,39.21,39.24,39.16,39.16,5606.0,BWA +2023-10-03 12:33:00,39.185,39.23,39.185,39.22,5867.0,BWA +2023-10-03 12:32:00,39.21,39.21,39.21,39.21,441.0,BWA +2023-10-03 12:31:00,39.11,39.19,39.1,39.18,9279.0,BWA +2023-10-03 12:30:00,39.12,39.14,39.11,39.13,5550.0,BWA +2023-10-03 12:29:00,39.05,39.11,39.05,39.11,4580.0,BWA +2023-10-03 12:28:00,39.01,39.06,39.0,39.06,4192.0,BWA +2023-10-03 12:27:00,39.01,39.01,39.0,39.0,558.0,BWA +2023-10-03 12:26:00,38.98,39.02,38.98,39.02,1534.0,BWA +2023-10-03 12:25:00,39.009,39.009,38.98,38.98,1012.0,BWA +2023-10-03 12:24:00,38.99,39.0,38.99,39.0,1147.0,BWA +2023-10-03 12:23:00,38.97,38.98,38.97,38.98,1225.0,BWA +2023-10-03 12:22:00,38.985,39.0,38.96,38.97,3341.0,BWA +2023-10-03 12:21:00,39.0,39.0,38.985,38.985,3668.0,BWA +2023-10-03 12:20:00,39.01,39.025,38.99,39.005,5403.0,BWA +2023-10-03 12:19:00,38.95,38.98,38.95,38.98,1411.0,BWA +2023-10-03 12:18:00,39.0,39.0,38.99,38.99,768.0,BWA +2023-10-03 12:17:00,39.005,39.06,39.005,39.01,5225.0,BWA +2023-10-03 12:16:00,39.07,39.07,38.98,39.01,11078.0,BWA +2023-10-03 12:15:00,39.09,39.1,39.07,39.08,3257.0,BWA +2023-10-03 12:14:00,39.04,39.078,39.04,39.078,5181.0,BWA +2023-10-03 12:13:00,39.025,39.025,39.025,39.025,227.0,BWA +2023-10-03 12:12:00,39.01,39.03,39.01,39.03,2216.0,BWA +2023-10-03 12:11:00,39.02,39.02,39.0,39.0,1045.0,BWA +2023-10-03 12:10:00,39.03,39.04,39.01,39.02,6127.0,BWA +2023-10-03 12:09:00,39.06,39.07,39.04,39.07,6683.0,BWA +2023-10-03 12:08:00,39.09,39.1,39.08,39.08,1199.0,BWA +2023-10-03 12:07:00,39.085,39.1,39.085,39.1,700.0,BWA +2023-10-03 12:06:00,39.082,39.092,39.07,39.08,4259.0,BWA +2023-10-03 12:05:00,39.045,39.08,39.04,39.08,4931.0,BWA +2023-10-03 12:04:00,39.04,39.061,39.03,39.061,5004.0,BWA +2023-10-03 12:03:00,39.028,39.04,39.015,39.015,5021.0,BWA +2023-10-03 12:02:00,39.0,39.02,39.0,39.02,742.0,BWA +2023-10-03 12:01:00,38.9,39.03,38.9,39.01,2669.0,BWA +2023-10-03 12:00:00,38.877,38.895,38.877,38.895,927.0,BWA +2023-10-03 11:59:00,38.86,38.88,38.859,38.88,5373.0,BWA +2023-10-03 11:58:00,38.84,38.861,38.82,38.858,7213.0,BWA +2023-10-03 11:57:00,38.86,38.86,38.82,38.82,1989.0,BWA +2023-10-03 11:56:00,38.85,38.86,38.85,38.86,262.0,BWA +2023-10-03 11:55:00,38.87,38.87,38.86,38.86,961.0,BWA +2023-10-03 11:54:00,38.887,38.89,38.887,38.89,1276.0,BWA +2023-10-03 11:53:00,38.88,38.9,38.88,38.9,2173.0,BWA +2023-10-03 11:52:00,38.88,38.88,38.83,38.86,2781.0,BWA +2023-10-03 11:51:00,38.94,38.94,38.88,38.88,1383.0,BWA +2023-10-03 11:50:00,38.91,38.92,38.88,38.92,1394.0,BWA +2023-10-03 11:49:00,38.89,38.91,38.89,38.9,1013.0,BWA +2023-10-03 11:48:00,38.9,38.92,38.89,38.89,2314.0,BWA +2023-10-03 11:47:00,38.9,38.908,38.89,38.89,1861.0,BWA +2023-10-03 11:46:00,38.87,38.91,38.862,38.91,3701.0,BWA +2023-10-03 11:45:00,38.87,38.87,38.85,38.87,3398.0,BWA +2023-10-03 11:44:00,38.91,38.91,38.88,38.88,2190.0,BWA +2023-10-03 11:43:00,38.905,38.92,38.905,38.92,965.0,BWA +2023-10-03 11:42:00,38.91,38.91,38.9,38.9,638.0,BWA +2023-10-03 11:41:00,38.89,38.93,38.89,38.93,844.0,BWA +2023-10-03 11:40:00,38.86,38.88,38.86,38.87,1015.0,BWA +2023-10-03 11:39:00,38.84,38.86,38.84,38.86,928.0,BWA +2023-10-03 11:38:00,38.83,38.85,38.83,38.84,1248.0,BWA +2023-10-03 11:37:00,38.83,38.84,38.81,38.82,1344.0,BWA +2023-10-03 11:36:00,38.84,38.84,38.83,38.83,500.0,BWA +2023-10-03 11:35:00,38.84,38.84,38.83,38.83,1113.0,BWA +2023-10-03 11:34:00,38.88,38.885,38.853,38.853,1061.0,BWA +2023-10-03 11:33:00,38.88,38.89,38.87,38.89,1060.0,BWA +2023-10-03 11:32:00,38.895,38.895,38.87,38.88,1350.0,BWA +2023-10-03 11:31:00,38.93,38.93,38.91,38.91,761.0,BWA +2023-10-03 11:30:00,38.9,38.93,38.88,38.93,1510.0,BWA +2023-10-03 11:29:00,38.89,38.91,38.89,38.9,839.0,BWA +2023-10-03 11:28:00,38.92,38.92,38.92,38.92,984.0,BWA +2023-10-03 11:27:00,38.9,38.915,38.87,38.91,3380.0,BWA +2023-10-03 11:26:00,38.91,38.91,38.91,38.91,571.0,BWA +2023-10-03 11:25:00,38.91,38.93,38.91,38.93,1030.0,BWA +2023-10-03 11:24:00,38.91,38.91,38.91,38.91,453.0,BWA +2023-10-03 11:23:00,38.98,38.98,38.92,38.92,713.0,BWA +2023-10-03 11:22:00,39.02,39.043,39.0,39.0,2595.0,BWA +2023-10-03 11:21:00,39.06,39.06,39.01,39.02,1217.0,BWA +2023-10-03 11:20:00,39.04,39.07,39.04,39.061,3002.0,BWA +2023-10-03 11:19:00,39.015,39.055,39.0,39.055,2114.0,BWA +2023-10-03 11:18:00,38.955,39.015,38.955,39.015,7028.0,BWA +2023-10-03 11:17:00,38.97,38.97,38.95,38.95,2472.0,BWA +2023-10-03 11:16:00,38.98,38.985,38.97,38.97,1481.0,BWA +2023-10-03 11:15:00,38.945,38.965,38.93,38.94,4820.0,BWA +2023-10-03 11:14:00,38.92,38.945,38.91,38.945,2710.0,BWA +2023-10-03 11:13:00,38.95,38.955,38.92,38.92,2056.0,BWA +2023-10-03 11:12:00,38.98,38.99,38.97,38.97,2936.0,BWA +2023-10-03 11:11:00,39.0,39.0,38.97,38.98,2600.0,BWA +2023-10-03 11:10:00,39.04,39.04,39.0,39.0,1541.0,BWA +2023-10-03 11:09:00,39.05,39.06,39.05,39.05,2628.0,BWA +2023-10-03 11:08:00,39.03,39.05,39.02,39.05,1819.0,BWA +2023-10-03 11:07:00,38.935,38.99,38.935,38.99,2103.0,BWA +2023-10-03 11:06:00,38.92,38.93,38.91,38.93,5854.0,BWA +2023-10-03 11:05:00,38.91,38.92,38.91,38.92,2536.0,BWA +2023-10-03 11:04:00,38.9,38.94,38.9,38.92,4323.0,BWA +2023-10-03 11:03:00,38.95,38.95,38.92,38.92,1834.0,BWA +2023-10-03 11:02:00,39.0,39.0,38.96,38.96,3003.0,BWA +2023-10-03 11:01:00,39.04,39.06,39.02,39.02,2627.0,BWA +2023-10-03 11:00:00,39.005,39.035,38.98,39.03,11237.0,BWA +2023-10-03 10:59:00,39.04,39.04,39.03,39.03,964.0,BWA +2023-10-03 10:58:00,39.02,39.039,39.02,39.039,1108.0,BWA +2023-10-03 10:57:00,39.014,39.025,39.005,39.01,1441.0,BWA +2023-10-03 10:56:00,39.01,39.025,39.01,39.025,900.0,BWA +2023-10-03 10:55:00,38.995,39.04,38.989,39.03,3422.0,BWA +2023-10-03 10:54:00,38.97,39.0,38.97,39.0,695.0,BWA +2023-10-03 10:53:00,38.945,38.97,38.92,38.97,2064.0,BWA +2023-10-03 10:52:00,38.925,38.925,38.926,38.925,309.0,BWA +2023-10-03 10:51:00,38.94,38.95,38.93,38.94,2623.0,BWA +2023-10-03 10:50:00,38.96,38.96,38.93,38.95,1094.0,BWA +2023-10-03 10:49:00,38.91,38.91,38.91,38.91,378.0,BWA +2023-10-03 10:48:00,38.92,38.93,38.9,38.91,2814.0,BWA +2023-10-03 10:47:00,38.935,38.935,38.91,38.92,7712.0,BWA +2023-10-03 10:46:00,38.97,38.97,38.92,38.93,2386.0,BWA +2023-10-03 10:45:00,38.968,38.99,38.968,38.98,1086.0,BWA +2023-10-03 10:44:00,39.01,39.02,38.99,38.99,1684.0,BWA +2023-10-03 10:43:00,39.0,39.01,38.995,38.995,1748.0,BWA +2023-10-03 10:42:00,39.035,39.065,39.0,39.01,4591.0,BWA +2023-10-03 10:41:00,39.025,39.035,39.0,39.02,3765.0,BWA +2023-10-03 10:40:00,39.02,39.05,39.0,39.01,2595.0,BWA +2023-10-03 10:39:00,39.04,39.04,39.04,39.04,631.0,BWA +2023-10-03 10:38:00,39.083,39.083,39.06,39.069,1457.0,BWA +2023-10-03 10:37:00,39.11,39.11,39.09,39.09,1299.0,BWA +2023-10-03 10:36:00,39.11,39.11,39.11,39.11,149.0,BWA +2023-10-03 10:35:00,39.06,39.16,39.06,39.16,2171.0,BWA +2023-10-03 10:34:00,39.065,39.065,39.065,39.065,354.0,BWA +2023-10-03 10:33:00,39.06,39.1,39.06,39.06,3216.0,BWA +2023-10-03 10:32:00,39.03,39.05,39.03,39.05,449.0,BWA +2023-10-03 10:30:00,38.94,39.02,38.94,39.02,1554.0,BWA +2023-10-03 10:29:00,38.99,39.0,38.99,38.995,1086.0,BWA +2023-10-03 10:28:00,38.99,39.005,38.96,39.005,3760.0,BWA +2023-10-03 10:27:00,39.04,39.04,39.01,39.01,2030.0,BWA +2023-10-03 10:26:00,39.0,39.045,39.0,39.04,4490.0,BWA +2023-10-03 10:25:00,38.96,39.0,38.96,39.0,1552.0,BWA +2023-10-03 10:24:00,38.945,38.945,38.93,38.935,789.0,BWA +2023-10-03 10:23:00,38.92,38.955,38.92,38.955,1155.0,BWA +2023-10-03 10:22:00,38.97,38.975,38.93,38.93,2534.0,BWA +2023-10-03 10:21:00,38.98,39.0,38.96,38.97,2384.0,BWA +2023-10-03 10:20:00,38.95,39.0,38.95,39.0,1229.0,BWA +2023-10-03 10:19:00,38.98,38.98,38.93,38.94,2074.0,BWA +2023-10-03 10:18:00,39.0,39.0,38.98,38.995,4012.0,BWA +2023-10-03 10:17:00,39.03,39.03,38.96,38.99,9689.0,BWA +2023-10-03 10:16:00,39.06,39.065,39.03,39.03,2186.0,BWA +2023-10-03 10:15:00,39.08,39.08,39.03,39.03,1122.0,BWA +2023-10-03 10:14:00,39.13,39.13,39.101,39.101,1798.0,BWA +2023-10-03 10:13:00,39.15,39.16,39.15,39.16,390.0,BWA +2023-10-03 10:12:00,39.22,39.26,39.2,39.205,4072.0,BWA +2023-10-03 10:11:00,39.15,39.195,39.15,39.195,1134.0,BWA +2023-10-03 10:10:00,39.16,39.17,39.14,39.15,1508.0,BWA +2023-10-03 10:09:00,39.155,39.175,39.15,39.15,1858.0,BWA +2023-10-03 10:08:00,39.18,39.18,39.14,39.15,3849.0,BWA +2023-10-03 10:07:00,39.22,39.22,39.17,39.18,2632.0,BWA +2023-10-03 10:06:00,39.28,39.3,39.22,39.22,5196.0,BWA +2023-10-03 10:05:00,39.31,39.33,39.284,39.284,2548.0,BWA +2023-10-03 10:04:00,39.38,39.4,39.37,39.375,1147.0,BWA +2023-10-03 10:03:00,39.39,39.41,39.39,39.41,1261.0,BWA +2023-10-03 10:02:00,39.4,39.42,39.35,39.365,2702.0,BWA +2023-10-03 10:01:00,39.42,39.439,39.4,39.439,2017.0,BWA +2023-10-03 10:00:00,39.44,39.44,39.315,39.355,4563.0,BWA +2023-10-03 09:59:00,39.45,39.45,39.41,39.45,13269.0,BWA +2023-10-03 09:58:00,39.56,39.56,39.49,39.49,1416.0,BWA +2023-10-03 09:56:00,39.48,39.54,39.48,39.54,670.0,BWA +2023-10-03 09:55:00,39.53,39.53,39.46,39.48,6085.0,BWA +2023-10-03 09:54:00,39.47,39.52,39.46,39.52,2529.0,BWA +2023-10-03 09:53:00,39.48,39.48,39.43,39.46,906.0,BWA +2023-10-03 09:52:00,39.62,39.62,39.56,39.56,759.0,BWA +2023-10-03 09:51:00,39.57,39.63,39.57,39.63,1189.0,BWA +2023-10-03 09:50:00,39.59,39.59,39.54,39.54,674.0,BWA +2023-10-03 09:49:00,39.6,39.61,39.59,39.61,872.0,BWA +2023-10-03 09:48:00,39.52,39.54,39.46,39.54,2316.0,BWA +2023-10-03 09:47:00,39.46,39.51,39.46,39.51,1772.0,BWA +2023-10-03 09:46:00,39.4,39.48,39.4,39.48,12858.0,BWA +2023-10-03 09:44:00,39.52,39.525,39.4,39.4,19390.0,BWA +2023-10-03 09:42:00,39.44,39.52,39.44,39.51,3702.0,BWA +2023-10-03 09:41:00,39.35,39.52,39.35,39.44,14091.0,BWA +2023-10-03 09:40:00,39.37,39.37,39.34,39.35,1013.0,BWA +2023-10-03 09:39:00,39.39,39.39,39.32,39.345,2962.0,BWA +2023-10-03 09:38:00,39.36,39.435,39.33,39.395,3756.0,BWA +2023-10-03 09:37:00,39.51,39.51,39.307,39.307,3416.0,BWA +2023-10-03 09:36:00,39.48,39.51,39.47,39.51,991.0,BWA +2023-10-03 09:35:00,39.53,39.56,39.52,39.52,502.0,BWA +2023-10-03 09:34:00,39.525,39.61,39.47,39.57,1261.0,BWA +2023-10-03 09:33:00,39.525,39.525,39.525,39.525,132.0,BWA +2023-10-03 09:32:00,39.545,39.61,39.545,39.61,722.0,BWA +2023-10-03 09:30:00,39.5,39.62,39.45,39.54,20451.0,BWA +2023-10-03 09:13:00,39.6,39.6,39.6,39.6,150.0,BWA +2023-10-03 09:12:00,39.6,39.6,39.6,39.6,100.0,BWA +2023-10-03 09:09:00,39.6,39.6,39.6,39.6,150.0,BWA +2023-10-03 08:51:00,39.86,39.86,39.86,39.86,1.0,BWA +2023-10-03 08:31:00,39.86,39.86,39.86,39.86,16.0,BWA +2023-10-03 08:02:00,39.86,39.86,39.86,39.86,1.0,BWA +2023-10-03 07:11:00,39.9,39.9,39.9,39.9,10.0,BWA +2023-10-02 19:00:00,39.86,39.86,39.86,39.86,265030.0,BWA +2023-10-02 18:30:00,39.86,39.86,39.86,39.86,265030.0,BWA +2023-10-02 18:09:00,39.86,39.86,39.86,39.86,56.0,BWA +2023-10-02 17:00:00,40.17,40.17,40.17,40.17,2.0,BWA +2023-10-02 16:48:00,39.86,39.86,39.86,39.86,1428.0,BWA +2023-10-02 16:23:00,39.86,39.86,39.86,39.86,617.0,BWA +2023-10-02 16:10:00,39.86,39.86,39.86,39.86,265030.0,BWA +2023-10-02 16:06:00,39.858,39.858,39.858,39.858,1680.0,BWA +2023-10-02 16:04:00,39.56,39.56,39.56,39.56,1.0,BWA +2023-10-02 16:03:00,39.86,39.86,39.86,39.86,8509.0,BWA +2023-10-02 16:02:00,39.86,39.86,39.86,39.86,2698.0,BWA +2023-10-02 16:01:00,39.86,39.86,39.86,39.86,16649.0,BWA +2023-10-02 16:00:00,39.87,39.87,39.86,39.86,552218.0,BWA +2023-10-02 15:59:00,39.8,39.88,39.795,39.87,75023.0,BWA +2023-10-02 15:58:00,39.81,39.81,39.79,39.8,11061.0,BWA +2023-10-02 15:57:00,39.795,39.835,39.785,39.81,14290.0,BWA +2023-10-02 15:56:00,39.75,39.81,39.75,39.8,22669.0,BWA +2023-10-02 15:55:00,39.75,39.76,39.73,39.74,15325.0,BWA +2023-10-02 15:54:00,39.74,39.75,39.72,39.75,14895.0,BWA +2023-10-02 15:53:00,39.73,39.741,39.715,39.741,5543.0,BWA +2023-10-02 15:52:00,39.72,39.745,39.72,39.73,7295.0,BWA +2023-10-02 15:51:00,39.67,39.715,39.665,39.715,11526.0,BWA +2023-10-02 15:50:00,39.67,39.68,39.655,39.67,11697.0,BWA +2023-10-02 15:49:00,39.695,39.7,39.67,39.67,4972.0,BWA +2023-10-02 15:48:00,39.68,39.69,39.665,39.69,6811.0,BWA +2023-10-02 15:47:00,39.7,39.705,39.69,39.69,4521.0,BWA +2023-10-02 15:46:00,39.7,39.725,39.7,39.71,6261.0,BWA +2023-10-02 15:45:00,39.675,39.7,39.67,39.7,4363.0,BWA +2023-10-02 15:44:00,39.69,39.69,39.665,39.67,5072.0,BWA +2023-10-02 15:43:00,39.694,39.705,39.69,39.7,5332.0,BWA +2023-10-02 15:42:00,39.69,39.705,39.69,39.695,3347.0,BWA +2023-10-02 15:41:00,39.675,39.71,39.675,39.7,3990.0,BWA +2023-10-02 15:40:00,39.685,39.69,39.68,39.68,2954.0,BWA +2023-10-02 15:39:00,39.67,39.685,39.665,39.685,4119.0,BWA +2023-10-02 15:38:00,39.65,39.665,39.64,39.665,1782.0,BWA +2023-10-02 15:37:00,39.63,39.655,39.63,39.635,3240.0,BWA +2023-10-02 15:36:00,39.65,39.65,39.63,39.635,1637.0,BWA +2023-10-02 15:35:00,39.655,39.655,39.635,39.65,4130.0,BWA +2023-10-02 15:34:00,39.63,39.66,39.63,39.65,4338.0,BWA +2023-10-02 15:33:00,39.635,39.635,39.625,39.625,1479.0,BWA +2023-10-02 15:32:00,39.62,39.65,39.62,39.64,4450.0,BWA +2023-10-02 15:31:00,39.62,39.655,39.62,39.62,2842.0,BWA +2023-10-02 15:30:00,39.64,39.64,39.62,39.62,2090.0,BWA +2023-10-02 15:29:00,39.63,39.67,39.63,39.65,3471.0,BWA +2023-10-02 15:28:00,39.615,39.65,39.615,39.64,3189.0,BWA +2023-10-02 15:27:00,39.61,39.615,39.6,39.615,4429.0,BWA +2023-10-02 15:26:00,39.615,39.62,39.61,39.61,1893.0,BWA +2023-10-02 15:25:00,39.63,39.63,39.6,39.61,2969.0,BWA +2023-10-02 15:24:00,39.61,39.63,39.61,39.625,12644.0,BWA +2023-10-02 15:23:00,39.63,39.63,39.593,39.6,2752.0,BWA +2023-10-02 15:22:00,39.57,39.64,39.57,39.64,3303.0,BWA +2023-10-02 15:21:00,39.58,39.58,39.57,39.57,1197.0,BWA +2023-10-02 15:20:00,39.54,39.57,39.53,39.57,4389.0,BWA +2023-10-02 15:19:00,39.58,39.58,39.55,39.55,4279.0,BWA +2023-10-02 15:18:00,39.59,39.59,39.58,39.58,1027.0,BWA +2023-10-02 15:17:00,39.57,39.58,39.57,39.57,2829.0,BWA +2023-10-02 15:16:00,39.565,39.59,39.565,39.58,1360.0,BWA +2023-10-02 15:15:00,39.545,39.57,39.545,39.57,1956.0,BWA +2023-10-02 15:14:00,39.545,39.55,39.545,39.55,1574.0,BWA +2023-10-02 15:13:00,39.615,39.615,39.545,39.545,4335.0,BWA +2023-10-02 15:12:00,39.59,39.62,39.585,39.62,2169.0,BWA +2023-10-02 15:11:00,39.57,39.61,39.57,39.59,3790.0,BWA +2023-10-02 15:10:00,39.59,39.59,39.56,39.57,1592.0,BWA +2023-10-02 15:09:00,39.58,39.6,39.58,39.6,1349.0,BWA +2023-10-02 15:08:00,39.62,39.63,39.58,39.58,2577.0,BWA +2023-10-02 15:07:00,39.57,39.6,39.57,39.6,2942.0,BWA +2023-10-02 15:06:00,39.535,39.55,39.535,39.55,2017.0,BWA +2023-10-02 15:05:00,39.52,39.54,39.52,39.53,3384.0,BWA +2023-10-02 15:04:00,39.535,39.535,39.52,39.52,2934.0,BWA +2023-10-02 15:03:00,39.57,39.57,39.53,39.53,2842.0,BWA +2023-10-02 15:02:00,39.6,39.6,39.58,39.58,1835.0,BWA +2023-10-02 15:01:00,39.6,39.6,39.58,39.58,1631.0,BWA +2023-10-02 15:00:00,39.6,39.61,39.58,39.61,3195.0,BWA +2023-10-02 14:59:00,39.6,39.6,39.59,39.6,2781.0,BWA +2023-10-02 14:58:00,39.595,39.601,39.595,39.601,1380.0,BWA +2023-10-02 14:57:00,39.57,39.59,39.57,39.59,1067.0,BWA +2023-10-02 14:56:00,39.605,39.605,39.58,39.58,672.0,BWA +2023-10-02 14:55:00,39.59,39.61,39.58,39.595,2927.0,BWA +2023-10-02 14:54:00,39.63,39.63,39.61,39.61,782.0,BWA +2023-10-02 14:53:00,39.6,39.63,39.6,39.63,1560.0,BWA +2023-10-02 14:52:00,39.6,39.635,39.6,39.61,3498.0,BWA +2023-10-02 14:51:00,39.61,39.61,39.605,39.605,775.0,BWA +2023-10-02 14:50:00,39.6,39.615,39.58,39.615,3970.0,BWA +2023-10-02 14:49:00,39.57,39.59,39.57,39.59,1509.0,BWA +2023-10-02 14:48:00,39.58,39.58,39.555,39.56,1426.0,BWA +2023-10-02 14:47:00,39.54,39.58,39.535,39.58,2621.0,BWA +2023-10-02 14:46:00,39.56,39.56,39.55,39.55,692.0,BWA +2023-10-02 14:45:00,39.535,39.57,39.535,39.57,3676.0,BWA +2023-10-02 14:44:00,39.55,39.55,39.53,39.53,1255.0,BWA +2023-10-02 14:43:00,39.56,39.57,39.55,39.55,2831.0,BWA +2023-10-02 14:42:00,39.58,39.58,39.57,39.57,629.0,BWA +2023-10-02 14:41:00,39.55,39.59,39.55,39.59,2714.0,BWA +2023-10-02 14:40:00,39.59,39.59,39.55,39.55,3688.0,BWA +2023-10-02 14:39:00,39.65,39.65,39.61,39.61,2055.0,BWA +2023-10-02 14:38:00,39.65,39.65,39.65,39.65,524.0,BWA +2023-10-02 14:37:00,39.67,39.67,39.65,39.67,638.0,BWA +2023-10-02 14:36:00,39.695,39.7,39.67,39.685,4773.0,BWA +2023-10-02 14:35:00,39.71,39.71,39.7,39.7,1536.0,BWA +2023-10-02 14:34:00,39.663,39.7,39.66,39.7,2957.0,BWA +2023-10-02 14:33:00,39.66,39.665,39.655,39.665,2463.0,BWA +2023-10-02 14:32:00,39.67,39.67,39.65,39.66,1836.0,BWA +2023-10-02 14:31:00,39.64,39.66,39.64,39.66,2252.0,BWA +2023-10-02 14:30:00,39.61,39.64,39.61,39.64,3059.0,BWA +2023-10-02 14:29:00,39.6,39.6,39.58,39.6,2501.0,BWA +2023-10-02 14:28:00,39.61,39.62,39.61,39.61,2192.0,BWA +2023-10-02 14:27:00,39.62,39.62,39.61,39.61,1533.0,BWA +2023-10-02 14:26:00,39.625,39.63,39.62,39.62,1572.0,BWA +2023-10-02 14:25:00,39.64,39.64,39.62,39.62,1913.0,BWA +2023-10-02 14:24:00,39.64,39.64,39.64,39.64,549.0,BWA +2023-10-02 14:23:00,39.61,39.64,39.61,39.64,2845.0,BWA +2023-10-02 14:22:00,39.62,39.62,39.6,39.6,979.0,BWA +2023-10-02 14:21:00,39.64,39.66,39.62,39.62,2926.0,BWA +2023-10-02 14:20:00,39.67,39.67,39.64,39.64,1630.0,BWA +2023-10-02 14:19:00,39.67,39.67,39.67,39.67,266.0,BWA +2023-10-02 14:18:00,39.69,39.69,39.68,39.68,2886.0,BWA +2023-10-02 14:17:00,39.7,39.71,39.7,39.7,3515.0,BWA +2023-10-02 14:16:00,39.727,39.727,39.7,39.7,1333.0,BWA +2023-10-02 14:15:00,39.78,39.78,39.75,39.75,899.0,BWA +2023-10-02 14:14:00,39.78,39.78,39.76,39.78,1409.0,BWA +2023-10-02 14:13:00,39.81,39.81,39.79,39.79,2304.0,BWA +2023-10-02 14:12:00,39.82,39.83,39.81,39.81,3697.0,BWA +2023-10-02 14:11:00,39.8,39.8,39.8,39.8,998.0,BWA +2023-10-02 14:10:00,39.722,39.79,39.722,39.785,3044.0,BWA +2023-10-02 14:09:00,39.72,39.73,39.72,39.73,1668.0,BWA +2023-10-02 14:08:00,39.74,39.74,39.73,39.74,1766.0,BWA +2023-10-02 14:07:00,39.76,39.76,39.745,39.75,1457.0,BWA +2023-10-02 14:06:00,39.69,39.77,39.69,39.76,3854.0,BWA +2023-10-02 14:05:00,39.69,39.69,39.69,39.69,265.0,BWA +2023-10-02 14:04:00,39.71,39.71,39.7,39.7,665.0,BWA +2023-10-02 14:03:00,39.72,39.73,39.69,39.73,3145.0,BWA +2023-10-02 14:02:00,39.75,39.75,39.72,39.73,1777.0,BWA +2023-10-02 14:01:00,39.77,39.772,39.75,39.75,1465.0,BWA +2023-10-02 14:00:00,39.786,39.81,39.78,39.78,3108.0,BWA +2023-10-02 13:59:00,39.77,39.79,39.77,39.78,1261.0,BWA +2023-10-02 13:58:00,39.77,39.77,39.76,39.76,879.0,BWA +2023-10-02 13:57:00,39.8,39.81,39.77,39.77,2298.0,BWA +2023-10-02 13:56:00,39.79,39.79,39.77,39.79,4844.0,BWA +2023-10-02 13:55:00,39.78,39.8,39.775,39.8,2291.0,BWA +2023-10-02 13:54:00,39.79,39.79,39.78,39.78,858.0,BWA +2023-10-02 13:53:00,39.79,39.79,39.78,39.79,1887.0,BWA +2023-10-02 13:52:00,39.78,39.795,39.78,39.79,1433.0,BWA +2023-10-02 13:51:00,39.77,39.77,39.77,39.77,482.0,BWA +2023-10-02 13:50:00,39.75,39.77,39.75,39.762,1114.0,BWA +2023-10-02 13:49:00,39.725,39.75,39.725,39.75,1603.0,BWA +2023-10-02 13:48:00,39.715,39.74,39.715,39.73,2476.0,BWA +2023-10-02 13:47:00,39.76,39.76,39.72,39.72,2542.0,BWA +2023-10-02 13:46:00,39.725,39.74,39.725,39.74,1056.0,BWA +2023-10-02 13:45:00,39.68,39.73,39.68,39.73,2841.0,BWA +2023-10-02 13:44:00,39.72,39.72,39.69,39.69,2150.0,BWA +2023-10-02 13:43:00,39.73,39.73,39.71,39.71,1489.0,BWA +2023-10-02 13:42:00,39.73,39.74,39.73,39.74,1472.0,BWA +2023-10-02 13:41:00,39.72,39.74,39.72,39.74,1280.0,BWA +2023-10-02 13:40:00,39.69,39.7,39.69,39.7,776.0,BWA +2023-10-02 13:39:00,39.69,39.69,39.68,39.69,1055.0,BWA +2023-10-02 13:38:00,39.69,39.72,39.69,39.69,1836.0,BWA +2023-10-02 13:37:00,39.68,39.69,39.67,39.68,2030.0,BWA +2023-10-02 13:36:00,39.69,39.69,39.67,39.67,571.0,BWA +2023-10-02 13:35:00,39.69,39.71,39.69,39.7,781.0,BWA +2023-10-02 13:34:00,39.724,39.73,39.68,39.68,3806.0,BWA +2023-10-02 13:33:00,39.68,39.72,39.68,39.71,2003.0,BWA +2023-10-02 13:32:00,39.72,39.72,39.68,39.68,1715.0,BWA +2023-10-02 13:31:00,39.75,39.75,39.74,39.74,1136.0,BWA +2023-10-02 13:30:00,39.75,39.75,39.74,39.75,2332.0,BWA +2023-10-02 13:29:00,39.73,39.74,39.73,39.73,1072.0,BWA +2023-10-02 13:28:00,39.76,39.76,39.75,39.75,2027.0,BWA +2023-10-02 13:27:00,39.76,39.785,39.76,39.765,1680.0,BWA +2023-10-02 13:26:00,39.75,39.75,39.75,39.75,744.0,BWA +2023-10-02 13:25:00,39.71,39.75,39.71,39.75,4342.0,BWA +2023-10-02 13:24:00,39.71,39.725,39.71,39.725,960.0,BWA +2023-10-02 13:23:00,39.715,39.73,39.71,39.73,432.0,BWA +2023-10-02 13:22:00,39.74,39.74,39.69,39.7,2337.0,BWA +2023-10-02 13:21:00,39.73,39.74,39.71,39.74,3051.0,BWA +2023-10-02 13:20:00,39.695,39.73,39.695,39.73,1933.0,BWA +2023-10-02 13:19:00,39.68,39.7,39.66,39.7,3536.0,BWA +2023-10-02 13:18:00,39.63,39.74,39.63,39.68,19660.0,BWA +2023-10-02 13:17:00,39.65,39.65,39.64,39.64,785.0,BWA +2023-10-02 13:16:00,39.66,39.67,39.66,39.67,1599.0,BWA +2023-10-02 13:15:00,39.61,39.655,39.61,39.655,1703.0,BWA +2023-10-02 13:14:00,39.61,39.62,39.61,39.61,958.0,BWA +2023-10-02 13:13:00,39.61,39.62,39.61,39.62,1223.0,BWA +2023-10-02 13:12:00,39.63,39.63,39.61,39.615,2315.0,BWA +2023-10-02 13:11:00,39.64,39.64,39.63,39.63,1664.0,BWA +2023-10-02 13:10:00,39.64,39.65,39.64,39.65,544.0,BWA +2023-10-02 13:09:00,39.66,39.66,39.65,39.65,812.0,BWA +2023-10-02 13:08:00,39.63,39.66,39.63,39.66,3003.0,BWA +2023-10-02 13:07:00,39.66,39.66,39.64,39.64,1112.0,BWA +2023-10-02 13:06:00,39.65,39.65,39.643,39.65,1497.0,BWA +2023-10-02 13:05:00,39.61,39.72,39.61,39.65,12386.0,BWA +2023-10-02 13:04:00,39.65,39.65,39.62,39.62,1951.0,BWA +2023-10-02 13:03:00,39.66,39.66,39.66,39.66,789.0,BWA +2023-10-02 13:02:00,39.63,39.67,39.63,39.67,3696.0,BWA +2023-10-02 13:01:00,39.62,39.65,39.62,39.65,4395.0,BWA +2023-10-02 13:00:00,39.6,39.607,39.6,39.6,1193.0,BWA +2023-10-02 12:59:00,39.62,39.62,39.6,39.6,5485.0,BWA +2023-10-02 12:57:00,39.56,39.59,39.56,39.59,2198.0,BWA +2023-10-02 12:56:00,39.55,39.55,39.54,39.54,605.0,BWA +2023-10-02 12:55:00,39.56,39.56,39.55,39.55,291.0,BWA +2023-10-02 12:54:00,39.575,39.575,39.56,39.56,1906.0,BWA +2023-10-02 12:53:00,39.58,39.58,39.58,39.58,694.0,BWA +2023-10-02 12:52:00,39.57,39.58,39.57,39.57,1072.0,BWA +2023-10-02 12:51:00,39.55,39.56,39.54,39.554,827.0,BWA +2023-10-02 12:50:00,39.55,39.55,39.53,39.55,2784.0,BWA +2023-10-02 12:49:00,39.59,39.59,39.54,39.54,3115.0,BWA +2023-10-02 12:48:00,39.6,39.61,39.6,39.6,631.0,BWA +2023-10-02 12:47:00,39.61,39.63,39.61,39.62,939.0,BWA +2023-10-02 12:46:00,39.66,39.66,39.61,39.61,2552.0,BWA +2023-10-02 12:45:00,39.65,39.65,39.64,39.64,1773.0,BWA +2023-10-02 12:44:00,39.68,39.68,39.66,39.66,786.0,BWA +2023-10-02 12:43:00,39.68,39.7,39.68,39.69,912.0,BWA +2023-10-02 12:42:00,39.68,39.69,39.68,39.69,916.0,BWA +2023-10-02 12:41:00,39.69,39.71,39.69,39.695,1227.0,BWA +2023-10-02 12:40:00,39.735,39.735,39.705,39.705,681.0,BWA +2023-10-02 12:39:00,39.69,39.715,39.69,39.7,1326.0,BWA +2023-10-02 12:38:00,39.71,39.71,39.68,39.68,987.0,BWA +2023-10-02 12:37:00,39.742,39.742,39.74,39.74,793.0,BWA +2023-10-02 12:36:00,39.76,39.76,39.72,39.74,2215.0,BWA +2023-10-02 12:35:00,39.76,39.77,39.76,39.77,996.0,BWA +2023-10-02 12:34:00,39.74,39.74,39.74,39.74,207.0,BWA +2023-10-02 12:33:00,39.75,39.77,39.75,39.76,550.0,BWA +2023-10-02 12:32:00,39.77,39.77,39.75,39.75,512.0,BWA +2023-10-02 12:31:00,39.765,39.765,39.75,39.75,293.0,BWA +2023-10-02 12:30:00,39.76,39.77,39.76,39.77,398.0,BWA +2023-10-02 12:29:00,39.73,39.78,39.73,39.78,2210.0,BWA +2023-10-02 12:28:00,39.78,39.78,39.73,39.73,2702.0,BWA +2023-10-02 12:27:00,39.79,39.8,39.78,39.78,1483.0,BWA +2023-10-02 12:26:00,39.8,39.8,39.79,39.79,768.0,BWA +2023-10-02 12:25:00,39.78,39.78,39.77,39.78,812.0,BWA +2023-10-02 12:24:00,39.78,39.78,39.78,39.78,542.0,BWA +2023-10-02 12:23:00,39.76,39.786,39.759,39.786,1889.0,BWA +2023-10-02 12:22:00,39.773,39.773,39.76,39.76,847.0,BWA +2023-10-02 12:21:00,39.76,39.79,39.76,39.79,806.0,BWA +2023-10-02 12:20:00,39.77,39.77,39.76,39.76,1423.0,BWA +2023-10-02 12:19:00,39.759,39.79,39.75,39.79,1754.0,BWA +2023-10-02 12:18:00,39.79,39.79,39.77,39.77,692.0,BWA +2023-10-02 12:17:00,39.79,39.8,39.79,39.8,1120.0,BWA +2023-10-02 12:16:00,39.765,39.79,39.75,39.79,1155.0,BWA +2023-10-02 12:15:00,39.75,39.78,39.75,39.77,1776.0,BWA +2023-10-02 12:14:00,39.755,39.755,39.74,39.74,1466.0,BWA +2023-10-02 12:12:00,39.79,39.79,39.76,39.77,2044.0,BWA +2023-10-02 12:11:00,39.75,39.79,39.75,39.79,1602.0,BWA +2023-10-02 12:10:00,39.76,39.76,39.76,39.76,495.0,BWA +2023-10-02 12:09:00,39.761,39.77,39.76,39.77,732.0,BWA +2023-10-02 12:08:00,39.79,39.79,39.79,39.79,880.0,BWA +2023-10-02 12:07:00,39.82,39.83,39.79,39.79,1744.0,BWA +2023-10-02 12:06:00,39.84,39.84,39.83,39.83,484.0,BWA +2023-10-02 12:05:00,39.85,39.85,39.84,39.84,1044.0,BWA +2023-10-02 12:04:00,39.85,39.85,39.82,39.85,3290.0,BWA +2023-10-02 12:03:00,39.869,39.87,39.85,39.85,927.0,BWA +2023-10-02 12:02:00,39.86,39.86,39.86,39.86,412.0,BWA +2023-10-02 12:01:00,39.86,39.86,39.86,39.86,517.0,BWA +2023-10-02 12:00:00,39.84,39.85,39.84,39.85,1531.0,BWA +2023-10-02 11:59:00,39.84,39.86,39.83,39.86,1382.0,BWA +2023-10-02 11:58:00,39.81,39.85,39.81,39.85,781.0,BWA +2023-10-02 11:57:00,39.81,39.82,39.81,39.82,215.0,BWA +2023-10-02 11:56:00,39.83,39.83,39.82,39.825,504.0,BWA +2023-10-02 11:55:00,39.81,39.815,39.8,39.81,1974.0,BWA +2023-10-02 11:54:00,39.84,39.847,39.82,39.82,1414.0,BWA +2023-10-02 11:53:00,39.91,39.91,39.84,39.845,2780.0,BWA +2023-10-02 11:52:00,39.95,39.95,39.92,39.92,3212.0,BWA +2023-10-02 11:51:00,39.955,39.955,39.93,39.93,930.0,BWA +2023-10-02 11:50:00,39.96,39.96,39.96,39.96,720.0,BWA +2023-10-02 11:49:00,39.93,39.935,39.93,39.935,1094.0,BWA +2023-10-02 11:48:00,39.9,39.91,39.9,39.91,1087.0,BWA +2023-10-02 11:47:00,39.9,39.91,39.9,39.9,633.0,BWA +2023-10-02 11:46:00,39.93,39.93,39.91,39.91,1338.0,BWA +2023-10-02 11:45:00,39.93,39.95,39.93,39.95,415.0,BWA +2023-10-02 11:44:00,39.97,39.97,39.94,39.94,1865.0,BWA +2023-10-02 11:43:00,39.93,39.97,39.93,39.97,2713.0,BWA +2023-10-02 11:42:00,39.94,39.94,39.93,39.94,1182.0,BWA +2023-10-02 11:41:00,39.92,39.932,39.92,39.93,3608.0,BWA +2023-10-02 11:40:00,39.92,39.94,39.92,39.94,1858.0,BWA +2023-10-02 11:39:00,39.97,39.97,39.94,39.94,561.0,BWA +2023-10-02 11:38:00,39.94,39.97,39.93,39.96,1915.0,BWA +2023-10-02 11:37:00,39.97,39.97,39.94,39.94,1320.0,BWA +2023-10-02 11:36:00,40.019,40.019,39.98,39.98,2699.0,BWA +2023-10-02 11:35:00,40.02,40.02,40.0,40.01,796.0,BWA +2023-10-02 11:34:00,40.04,40.04,40.025,40.025,1094.0,BWA +2023-10-02 11:33:00,40.0,40.03,40.0,40.03,600.0,BWA +2023-10-02 11:32:00,39.975,40.01,39.975,40.01,1180.0,BWA +2023-10-02 11:31:00,40.005,40.01,39.98,39.98,1780.0,BWA +2023-10-02 11:30:00,40.02,40.04,40.0,40.0,3767.0,BWA +2023-10-02 11:29:00,40.0,40.0,39.99,39.99,529.0,BWA +2023-10-02 11:28:00,39.98,40.01,39.97,40.01,1232.0,BWA +2023-10-02 11:27:00,39.95,39.99,39.95,39.99,3593.0,BWA +2023-10-02 11:26:00,39.927,39.927,39.927,39.927,475.0,BWA +2023-10-02 11:25:00,39.99,39.99,39.93,39.93,1556.0,BWA +2023-10-02 11:24:00,39.95,39.96,39.95,39.96,426.0,BWA +2023-10-02 11:23:00,39.96,39.96,39.93,39.94,1946.0,BWA +2023-10-02 11:22:00,39.996,39.996,39.97,39.97,1173.0,BWA +2023-10-02 11:21:00,39.89,39.99,39.89,39.99,2245.0,BWA +2023-10-02 11:20:00,39.88,39.89,39.863,39.89,1642.0,BWA +2023-10-02 11:19:00,39.88,39.88,39.86,39.87,1611.0,BWA +2023-10-02 11:18:00,39.815,39.845,39.815,39.845,1441.0,BWA +2023-10-02 11:17:00,39.84,39.84,39.815,39.815,1399.0,BWA +2023-10-02 11:16:00,39.895,39.9,39.87,39.88,1431.0,BWA +2023-10-02 11:15:00,39.86,39.9,39.85,39.89,3589.0,BWA +2023-10-02 11:14:00,39.86,39.86,39.854,39.854,847.0,BWA +2023-10-02 11:13:00,39.85,39.86,39.84,39.86,1087.0,BWA +2023-10-02 11:12:00,39.835,39.835,39.835,39.835,287.0,BWA +2023-10-02 11:11:00,39.8,39.835,39.8,39.83,809.0,BWA +2023-10-02 11:10:00,39.82,39.86,39.807,39.82,3206.0,BWA +2023-10-02 11:09:00,39.82,39.83,39.82,39.82,2338.0,BWA +2023-10-02 11:08:00,39.86,39.86,39.81,39.81,2822.0,BWA +2023-10-02 11:07:00,39.84,39.89,39.84,39.87,1387.0,BWA +2023-10-02 11:06:00,39.865,39.865,39.865,39.865,194.0,BWA +2023-10-02 11:05:00,39.84,39.85,39.82,39.85,2659.0,BWA +2023-10-02 11:04:00,39.9,39.93,39.855,39.855,2836.0,BWA +2023-10-02 11:03:00,39.84,39.88,39.84,39.88,1022.0,BWA +2023-10-02 11:02:00,39.84,39.845,39.83,39.83,981.0,BWA +2023-10-02 11:01:00,39.82,39.84,39.82,39.825,451.0,BWA +2023-10-02 11:00:00,39.79,39.8,39.79,39.8,708.0,BWA +2023-10-02 10:59:00,39.78,39.805,39.78,39.79,538.0,BWA +2023-10-02 10:58:00,39.74,39.77,39.74,39.77,828.0,BWA +2023-10-02 10:57:00,39.78,39.78,39.75,39.75,1865.0,BWA +2023-10-02 10:56:00,39.76,39.8,39.76,39.8,2296.0,BWA +2023-10-02 10:55:00,39.77,39.77,39.75,39.76,2121.0,BWA +2023-10-02 10:54:00,39.775,39.8,39.775,39.8,2820.0,BWA +2023-10-02 10:53:00,39.85,39.85,39.81,39.81,2491.0,BWA +2023-10-02 10:52:00,39.85,39.86,39.85,39.85,994.0,BWA +2023-10-02 10:51:00,39.85,39.86,39.85,39.855,1649.0,BWA +2023-10-02 10:50:00,39.86,39.89,39.86,39.86,1991.0,BWA +2023-10-02 10:49:00,39.81,39.86,39.79,39.855,4603.0,BWA +2023-10-02 10:48:00,39.95,39.95,39.83,39.83,5028.0,BWA +2023-10-02 10:47:00,39.95,39.95,39.92,39.93,2682.0,BWA +2023-10-02 10:46:00,40.03,40.03,39.97,39.97,12876.0,BWA +2023-10-02 10:45:00,40.04,40.05,40.04,40.05,1235.0,BWA +2023-10-02 10:44:00,39.98,40.05,39.98,40.02,3508.0,BWA +2023-10-02 10:43:00,39.98,39.98,39.98,39.98,256.0,BWA +2023-10-02 10:42:00,40.03,40.03,39.97,39.975,4095.0,BWA +2023-10-02 10:41:00,40.04,40.05,40.03,40.04,1726.0,BWA +2023-10-02 10:40:00,40.09,40.09,40.05,40.05,2396.0,BWA +2023-10-02 10:39:00,40.06,40.08,40.04,40.073,2497.0,BWA +2023-10-02 10:38:00,40.11,40.11,40.06,40.06,2238.0,BWA +2023-10-02 10:37:00,40.15,40.15,40.12,40.12,892.0,BWA +2023-10-02 10:36:00,40.17,40.185,40.13,40.13,3859.0,BWA +2023-10-02 10:35:00,40.19,40.195,40.18,40.18,1781.0,BWA +2023-10-02 10:34:00,40.19,40.19,40.18,40.18,973.0,BWA +2023-10-02 10:33:00,40.17,40.18,40.17,40.17,972.0,BWA +2023-10-02 10:32:00,40.1,40.19,40.1,40.16,1693.0,BWA +2023-10-02 10:30:00,40.065,40.11,40.05,40.09,5060.0,BWA +2023-10-02 10:29:00,40.13,40.13,40.06,40.06,1669.0,BWA +2023-10-02 10:28:00,40.12,40.145,40.11,40.145,1669.0,BWA +2023-10-02 10:27:00,40.17,40.17,40.12,40.12,1532.0,BWA +2023-10-02 10:26:00,40.23,40.26,40.18,40.19,4145.0,BWA +2023-10-02 10:25:00,40.225,40.225,40.21,40.215,1692.0,BWA +2023-10-02 10:24:00,40.24,40.24,40.21,40.21,666.0,BWA +2023-10-02 10:23:00,40.17,40.22,40.15,40.22,2848.0,BWA +2023-10-02 10:22:00,40.16,40.175,40.16,40.175,2263.0,BWA +2023-10-02 10:21:00,40.16,40.18,40.16,40.17,915.0,BWA +2023-10-02 10:20:00,40.12,40.16,40.12,40.15,1774.0,BWA +2023-10-02 10:19:00,40.14,40.16,40.12,40.12,1767.0,BWA +2023-10-02 10:18:00,40.15,40.15,40.14,40.15,340.0,BWA +2023-10-02 10:16:00,40.06,40.07,40.05,40.065,3491.0,BWA +2023-10-02 10:15:00,40.01,40.05,40.01,40.05,2206.0,BWA +2023-10-02 10:14:00,40.01,40.03,40.0,40.0,1913.0,BWA +2023-10-02 10:13:00,40.04,40.04,40.04,40.04,428.0,BWA +2023-10-02 10:12:00,40.08,40.1,40.07,40.07,1127.0,BWA +2023-10-02 10:11:00,40.08,40.1,40.07,40.09,889.0,BWA +2023-10-02 10:10:00,40.05,40.08,40.03,40.06,4463.0,BWA +2023-10-02 10:09:00,40.052,40.09,40.052,40.06,2824.0,BWA +2023-10-02 10:08:00,40.1,40.1,40.05,40.08,1238.0,BWA +2023-10-02 10:07:00,40.05,40.06,40.05,40.06,532.0,BWA +2023-10-02 10:06:00,40.07,40.1,40.054,40.054,2275.0,BWA +2023-10-02 10:05:00,40.09,40.09,40.07,40.08,3313.0,BWA +2023-10-02 10:04:00,40.06,40.06,40.05,40.055,1174.0,BWA +2023-10-02 10:03:00,40.07,40.09,40.06,40.075,1372.0,BWA +2023-10-02 10:02:00,39.96,40.04,39.96,40.04,2005.0,BWA +2023-10-02 10:01:00,39.93,39.965,39.86,39.965,3266.0,BWA +2023-10-02 10:00:00,39.87,39.97,39.84,39.93,3979.0,BWA +2023-10-02 09:59:00,39.89,39.91,39.89,39.895,2350.0,BWA +2023-10-02 09:58:00,39.88,39.91,39.88,39.89,3222.0,BWA +2023-10-02 09:57:00,39.9,39.91,39.87,39.87,2244.0,BWA +2023-10-02 09:56:00,39.89,39.9,39.88,39.89,1597.0,BWA +2023-10-02 09:55:00,39.92,39.92,39.885,39.89,2626.0,BWA +2023-10-02 09:54:00,39.79,39.92,39.79,39.9,4084.0,BWA +2023-10-02 09:53:00,39.78,39.81,39.78,39.8,1072.0,BWA +2023-10-02 09:52:00,39.775,39.795,39.775,39.795,876.0,BWA +2023-10-02 09:50:00,39.895,39.92,39.835,39.835,3335.0,BWA +2023-10-02 09:49:00,39.89,39.91,39.875,39.89,2313.0,BWA +2023-10-02 09:48:00,39.899,39.899,39.899,39.899,145.0,BWA +2023-10-02 09:47:00,39.89,39.92,39.89,39.91,1443.0,BWA +2023-10-02 09:46:00,39.94,39.96,39.9,39.9,1225.0,BWA +2023-10-02 09:45:00,40.0,40.01,39.93,39.93,2583.0,BWA +2023-10-02 09:44:00,40.05,40.05,40.03,40.04,648.0,BWA +2023-10-02 09:43:00,40.05,40.05,40.02,40.02,462.0,BWA +2023-10-02 09:42:00,40.13,40.13,40.08,40.08,1063.0,BWA +2023-10-02 09:41:00,40.13,40.135,40.13,40.135,535.0,BWA +2023-10-02 09:40:00,40.155,40.155,40.06,40.09,3343.0,BWA +2023-10-02 09:39:00,40.29,40.29,40.14,40.14,2207.0,BWA +2023-10-02 09:38:00,40.41,40.41,40.31,40.31,3309.0,BWA +2023-10-02 09:36:00,40.44,40.44,40.39,40.415,792.0,BWA +2023-10-02 09:35:00,40.49,40.49,40.45,40.45,564.0,BWA +2023-10-02 09:34:00,40.444,40.465,40.43,40.43,1041.0,BWA +2023-10-02 09:33:00,40.5,40.5,40.5,40.5,399.0,BWA +2023-10-02 09:32:00,40.335,40.335,40.335,40.335,124.0,BWA +2023-10-02 09:31:00,40.37,40.45,40.37,40.45,661.0,BWA +2023-10-02 09:30:00,40.29,40.68,40.29,40.41,10485.0,BWA +2023-10-02 09:07:00,40.39,40.39,40.38,40.38,10.0,BWA +2023-10-02 08:02:00,40.37,40.37,40.37,40.37,1.0,BWA +2023-10-02 08:00:00,40.49,40.77,40.49,40.77,6.0,BWA +2023-10-02 04:00:00,40.37,40.37,40.37,40.37,2.0,BWA +2023-09-29 19:00:00,40.37,40.37,40.37,40.37,370144.0,BWA +2023-09-29 18:30:00,40.37,40.37,40.37,40.37,370144.0,BWA +2023-09-29 18:06:00,40.37,40.37,40.37,40.37,106.0,BWA +2023-09-29 17:22:00,40.72,40.77,40.72,40.77,20.0,BWA +2023-09-29 16:42:00,40.37,40.37,40.37,40.37,19197.0,BWA +2023-09-29 16:17:00,41.48,41.48,41.48,41.48,123.0,BWA +2023-09-29 16:16:00,40.37,40.37,40.37,40.37,4427.0,BWA +2023-09-29 16:11:00,40.58,40.58,40.57,40.57,67.0,BWA +2023-09-29 16:10:00,40.37,40.37,40.37,40.37,370144.0,BWA +2023-09-29 16:06:00,40.37,40.37,40.37,40.37,454.0,BWA +2023-09-29 16:04:00,40.37,40.37,40.37,40.37,5760.0,BWA +2023-09-29 16:03:00,40.37,41.42,40.37,40.37,16566.0,BWA +2023-09-29 16:02:00,40.37,40.37,40.37,40.37,379.0,BWA +2023-09-29 16:00:00,40.375,40.38,40.37,40.37,774127.0,BWA +2023-09-29 15:59:00,40.37,40.375,40.31,40.375,68457.0,BWA +2023-09-29 15:58:00,40.355,40.37,40.355,40.365,19047.0,BWA +2023-09-29 15:57:00,40.33,40.38,40.33,40.36,32890.0,BWA +2023-09-29 15:56:00,40.335,40.34,40.325,40.33,19217.0,BWA +2023-09-29 15:55:00,40.365,40.375,40.305,40.335,31779.0,BWA +2023-09-29 15:54:00,40.41,40.415,40.35,40.36,18801.0,BWA +2023-09-29 15:53:00,40.46,40.46,40.405,40.41,18049.0,BWA +2023-09-29 15:52:00,40.48,40.49,40.465,40.465,18797.0,BWA +2023-09-29 15:51:00,40.465,40.48,40.455,40.47,14545.0,BWA +2023-09-29 15:50:00,40.42,40.47,40.4,40.46,18992.0,BWA +2023-09-29 15:49:00,40.385,40.43,40.38,40.43,8741.0,BWA +2023-09-29 15:48:00,40.44,40.45,40.37,40.385,12731.0,BWA +2023-09-29 15:47:00,40.43,40.46,40.43,40.46,5381.0,BWA +2023-09-29 15:46:00,40.38,40.43,40.38,40.43,7388.0,BWA +2023-09-29 15:45:00,40.36,40.37,40.355,40.37,5451.0,BWA +2023-09-29 15:44:00,40.39,40.395,40.36,40.365,4063.0,BWA +2023-09-29 15:43:00,40.38,40.385,40.355,40.38,4501.0,BWA +2023-09-29 15:42:00,40.37,40.39,40.37,40.375,5561.0,BWA +2023-09-29 15:41:00,40.4,40.4,40.375,40.375,2853.0,BWA +2023-09-29 15:40:00,40.4,40.4,40.385,40.4,1870.0,BWA +2023-09-29 15:39:00,40.395,40.405,40.37,40.405,2977.0,BWA +2023-09-29 15:38:00,40.395,40.395,40.395,40.395,674.0,BWA +2023-09-29 15:37:00,40.375,40.405,40.375,40.4,4289.0,BWA +2023-09-29 15:36:00,40.36,40.375,40.36,40.37,4941.0,BWA +2023-09-29 15:35:00,40.345,40.35,40.32,40.35,5158.0,BWA +2023-09-29 15:34:00,40.36,40.36,40.345,40.345,2606.0,BWA +2023-09-29 15:33:00,40.38,40.38,40.365,40.365,1204.0,BWA +2023-09-29 15:32:00,40.38,40.39,40.37,40.385,3881.0,BWA +2023-09-29 15:31:00,40.43,40.44,40.388,40.39,7261.0,BWA +2023-09-29 15:30:00,40.47,40.475,40.435,40.435,1723.0,BWA +2023-09-29 15:29:00,40.5,40.5,40.47,40.485,3122.0,BWA +2023-09-29 15:28:00,40.46,40.49,40.46,40.49,1969.0,BWA +2023-09-29 15:27:00,40.45,40.45,40.44,40.45,1449.0,BWA +2023-09-29 15:26:00,40.49,40.49,40.46,40.46,1693.0,BWA +2023-09-29 15:25:00,40.49,40.49,40.485,40.49,1982.0,BWA +2023-09-29 15:24:00,40.53,40.53,40.505,40.505,1176.0,BWA +2023-09-29 15:23:00,40.53,40.55,40.52,40.54,2998.0,BWA +2023-09-29 15:22:00,40.555,40.555,40.525,40.525,1662.0,BWA +2023-09-29 15:21:00,40.57,40.575,40.555,40.555,3621.0,BWA +2023-09-29 15:20:00,40.575,40.575,40.545,40.56,2525.0,BWA +2023-09-29 15:19:00,40.555,40.59,40.555,40.58,6149.0,BWA +2023-09-29 15:18:00,40.51,40.56,40.51,40.56,2308.0,BWA +2023-09-29 15:17:00,40.5,40.51,40.5,40.51,951.0,BWA +2023-09-29 15:16:00,40.5,40.52,40.49,40.52,2662.0,BWA +2023-09-29 15:15:00,40.46,40.525,40.46,40.51,3686.0,BWA +2023-09-29 15:14:00,40.5,40.505,40.46,40.46,2393.0,BWA +2023-09-29 15:13:00,40.48,40.53,40.48,40.5,3343.0,BWA +2023-09-29 15:12:00,40.475,40.475,40.47,40.47,909.0,BWA +2023-09-29 15:11:00,40.46,40.47,40.46,40.47,1832.0,BWA +2023-09-29 15:10:00,40.47,40.47,40.445,40.45,4228.0,BWA +2023-09-29 15:09:00,40.49,40.49,40.47,40.48,1615.0,BWA +2023-09-29 15:08:00,40.5,40.52,40.5,40.5,3475.0,BWA +2023-09-29 15:07:00,40.515,40.515,40.495,40.5,3177.0,BWA +2023-09-29 15:06:00,40.55,40.55,40.51,40.51,5193.0,BWA +2023-09-29 15:05:00,40.55,40.565,40.54,40.54,2458.0,BWA +2023-09-29 15:04:00,40.58,40.59,40.54,40.56,7474.0,BWA +2023-09-29 15:03:00,40.695,40.7,40.575,40.6,13245.0,BWA +2023-09-29 15:02:00,40.7,40.7,40.685,40.695,4340.0,BWA +2023-09-29 15:01:00,40.67,40.67,40.67,40.67,1106.0,BWA +2023-09-29 15:00:00,40.61,40.66,40.61,40.66,8621.0,BWA +2023-09-29 14:59:00,40.62,40.62,40.6,40.61,1847.0,BWA +2023-09-29 14:58:00,40.62,40.62,40.6,40.62,2196.0,BWA +2023-09-29 14:57:00,40.58,40.605,40.58,40.605,1321.0,BWA +2023-09-29 14:56:00,40.58,40.58,40.56,40.56,1178.0,BWA +2023-09-29 14:55:00,40.55,40.56,40.55,40.56,2219.0,BWA +2023-09-29 14:54:00,40.52,40.54,40.52,40.54,1067.0,BWA +2023-09-29 14:53:00,40.51,40.52,40.51,40.52,505.0,BWA +2023-09-29 14:52:00,40.52,40.52,40.52,40.52,286.0,BWA +2023-09-29 14:51:00,40.53,40.53,40.525,40.53,1634.0,BWA +2023-09-29 14:50:00,40.54,40.54,40.535,40.54,1890.0,BWA +2023-09-29 14:49:00,40.54,40.54,40.54,40.54,325.0,BWA +2023-09-29 14:48:00,40.52,40.54,40.51,40.53,3179.0,BWA +2023-09-29 14:47:00,40.53,40.53,40.52,40.52,245.0,BWA +2023-09-29 14:46:00,40.53,40.53,40.51,40.51,1687.0,BWA +2023-09-29 14:45:00,40.51,40.52,40.51,40.52,840.0,BWA +2023-09-29 14:44:00,40.49,40.52,40.49,40.52,856.0,BWA +2023-09-29 14:43:00,40.43,40.49,40.42,40.49,5763.0,BWA +2023-09-29 14:42:00,40.425,40.43,40.425,40.43,1345.0,BWA +2023-09-29 14:41:00,40.43,40.44,40.42,40.42,2391.0,BWA +2023-09-29 14:40:00,40.4,40.42,40.4,40.42,2868.0,BWA +2023-09-29 14:39:00,40.34,40.38,40.33,40.38,2822.0,BWA +2023-09-29 14:38:00,40.29,40.33,40.29,40.33,13112.0,BWA +2023-09-29 14:37:00,40.3,40.305,40.29,40.29,1706.0,BWA +2023-09-29 14:36:00,40.3,40.3,40.3,40.3,706.0,BWA +2023-09-29 14:35:00,40.31,40.32,40.3,40.3,1026.0,BWA +2023-09-29 14:34:00,40.29,40.31,40.29,40.31,726.0,BWA +2023-09-29 14:33:00,40.27,40.29,40.27,40.28,1312.0,BWA +2023-09-29 14:32:00,40.31,40.315,40.28,40.28,1600.0,BWA +2023-09-29 14:31:00,40.3,40.31,40.3,40.31,885.0,BWA +2023-09-29 14:30:00,40.28,40.3,40.28,40.3,968.0,BWA +2023-09-29 14:29:00,40.29,40.29,40.27,40.27,3418.0,BWA +2023-09-29 14:28:00,40.34,40.34,40.3,40.3,1926.0,BWA +2023-09-29 14:27:00,40.368,40.368,40.33,40.338,1296.0,BWA +2023-09-29 14:26:00,40.35,40.36,40.35,40.36,862.0,BWA +2023-09-29 14:25:00,40.33,40.34,40.33,40.34,1157.0,BWA +2023-09-29 14:24:00,40.31,40.33,40.31,40.33,1625.0,BWA +2023-09-29 14:23:00,40.28,40.3,40.28,40.3,1732.0,BWA +2023-09-29 14:22:00,40.285,40.285,40.27,40.285,1039.0,BWA +2023-09-29 14:21:00,40.31,40.31,40.3,40.3,1264.0,BWA +2023-09-29 14:20:00,40.28,40.315,40.275,40.315,1573.0,BWA +2023-09-29 14:19:00,40.28,40.28,40.28,40.28,1242.0,BWA +2023-09-29 14:18:00,40.28,40.28,40.28,40.28,331.0,BWA +2023-09-29 14:17:00,40.3,40.3,40.28,40.28,735.0,BWA +2023-09-29 14:16:00,40.302,40.32,40.302,40.32,1011.0,BWA +2023-09-29 14:15:00,40.3,40.3,40.3,40.3,961.0,BWA +2023-09-29 14:14:00,40.32,40.32,40.32,40.32,484.0,BWA +2023-09-29 14:13:00,40.31,40.321,40.31,40.321,752.0,BWA +2023-09-29 14:12:00,40.3,40.32,40.3,40.31,1378.0,BWA +2023-09-29 14:11:00,40.27,40.295,40.27,40.29,1579.0,BWA +2023-09-29 14:10:00,40.28,40.28,40.28,40.28,209.0,BWA +2023-09-29 14:09:00,40.3,40.3,40.27,40.28,2922.0,BWA +2023-09-29 14:08:00,40.3,40.3,40.29,40.29,700.0,BWA +2023-09-29 14:06:00,40.28,40.3,40.27,40.3,1901.0,BWA +2023-09-29 14:05:00,40.29,40.31,40.29,40.29,3286.0,BWA +2023-09-29 14:04:00,40.29,40.29,40.29,40.29,225.0,BWA +2023-09-29 14:03:00,40.23,40.29,40.23,40.285,3112.0,BWA +2023-09-29 14:02:00,40.24,40.24,40.23,40.23,1105.0,BWA +2023-09-29 14:01:00,40.25,40.253,40.227,40.24,1621.0,BWA +2023-09-29 14:00:00,40.253,40.275,40.25,40.275,1043.0,BWA +2023-09-29 13:59:00,40.26,40.26,40.26,40.26,266.0,BWA +2023-09-29 13:58:00,40.31,40.31,40.27,40.27,1052.0,BWA +2023-09-29 13:57:00,40.36,40.36,40.34,40.34,944.0,BWA +2023-09-29 13:56:00,40.375,40.375,40.37,40.37,952.0,BWA +2023-09-29 13:54:00,40.41,40.41,40.365,40.365,959.0,BWA +2023-09-29 13:53:00,40.38,40.39,40.38,40.39,1310.0,BWA +2023-09-29 13:52:00,40.36,40.36,40.34,40.34,1339.0,BWA +2023-09-29 13:51:00,40.33,40.35,40.33,40.35,1720.0,BWA +2023-09-29 13:50:00,40.33,40.33,40.32,40.32,536.0,BWA +2023-09-29 13:49:00,40.361,40.361,40.361,40.361,379.0,BWA +2023-09-29 13:48:00,40.39,40.39,40.36,40.36,3697.0,BWA +2023-09-29 13:46:00,40.4,40.41,40.4,40.41,669.0,BWA +2023-09-29 13:45:00,40.41,40.41,40.405,40.405,552.0,BWA +2023-09-29 13:44:00,40.43,40.43,40.42,40.42,1033.0,BWA +2023-09-29 13:43:00,40.43,40.44,40.43,40.43,1397.0,BWA +2023-09-29 13:42:00,40.41,40.42,40.41,40.42,515.0,BWA +2023-09-29 13:41:00,40.42,40.42,40.42,40.42,452.0,BWA +2023-09-29 13:40:00,40.41,40.41,40.395,40.41,1605.0,BWA +2023-09-29 13:39:00,40.412,40.414,40.41,40.414,457.0,BWA +2023-09-29 13:38:00,40.42,40.42,40.415,40.42,1332.0,BWA +2023-09-29 13:37:00,40.38,40.4,40.38,40.4,1834.0,BWA +2023-09-29 13:36:00,40.4,40.4,40.39,40.39,475.0,BWA +2023-09-29 13:35:00,40.4,40.4,40.4,40.4,394.0,BWA +2023-09-29 13:34:00,40.39,40.39,40.39,40.39,744.0,BWA +2023-09-29 13:33:00,40.42,40.43,40.42,40.42,2391.0,BWA +2023-09-29 13:32:00,40.42,40.42,40.415,40.42,939.0,BWA +2023-09-29 13:30:00,40.43,40.43,40.43,40.43,1011.0,BWA +2023-09-29 13:29:00,40.435,40.435,40.435,40.435,355.0,BWA +2023-09-29 13:28:00,40.44,40.44,40.43,40.43,996.0,BWA +2023-09-29 13:27:00,40.45,40.45,40.44,40.44,814.0,BWA +2023-09-29 13:26:00,40.42,40.43,40.42,40.43,1302.0,BWA +2023-09-29 13:25:00,40.43,40.43,40.41,40.41,2287.0,BWA +2023-09-29 13:23:00,40.4,40.41,40.39,40.41,3011.0,BWA +2023-09-29 13:22:00,40.41,40.41,40.41,40.41,285.0,BWA +2023-09-29 13:20:00,40.38,40.4,40.375,40.39,2685.0,BWA +2023-09-29 13:19:00,40.35,40.365,40.35,40.365,819.0,BWA +2023-09-29 13:18:00,40.36,40.36,40.33,40.33,1652.0,BWA +2023-09-29 13:17:00,40.35,40.37,40.35,40.36,1119.0,BWA +2023-09-29 13:16:00,40.32,40.34,40.32,40.34,675.0,BWA +2023-09-29 13:15:00,40.34,40.34,40.32,40.32,2318.0,BWA +2023-09-29 13:14:00,40.337,40.35,40.337,40.35,701.0,BWA +2023-09-29 13:13:00,40.34,40.34,40.34,40.34,843.0,BWA +2023-09-29 13:12:00,40.36,40.36,40.33,40.33,1153.0,BWA +2023-09-29 13:11:00,40.38,40.38,40.38,40.38,392.0,BWA +2023-09-29 13:09:00,40.4,40.4,40.4,40.4,595.0,BWA +2023-09-29 13:08:00,40.38,40.39,40.38,40.39,2031.0,BWA +2023-09-29 13:07:00,40.405,40.405,40.39,40.39,712.0,BWA +2023-09-29 13:06:00,40.42,40.43,40.42,40.42,844.0,BWA +2023-09-29 13:05:00,40.48,40.49,40.43,40.43,2131.0,BWA +2023-09-29 13:04:00,40.445,40.48,40.445,40.48,1429.0,BWA +2023-09-29 13:03:00,40.46,40.46,40.45,40.45,783.0,BWA +2023-09-29 13:02:00,40.47,40.47,40.44,40.45,1198.0,BWA +2023-09-29 13:01:00,40.51,40.51,40.49,40.49,2129.0,BWA +2023-09-29 13:00:00,40.55,40.55,40.5,40.5,2941.0,BWA +2023-09-29 12:59:00,40.53,40.55,40.53,40.55,1757.0,BWA +2023-09-29 12:58:00,40.52,40.53,40.51,40.523,1797.0,BWA +2023-09-29 12:57:00,40.52,40.53,40.51,40.52,1200.0,BWA +2023-09-29 12:56:00,40.51,40.53,40.51,40.52,2456.0,BWA +2023-09-29 12:55:00,40.53,40.53,40.51,40.51,1474.0,BWA +2023-09-29 12:54:00,40.54,40.54,40.53,40.53,901.0,BWA +2023-09-29 12:52:00,40.59,40.59,40.55,40.55,857.0,BWA +2023-09-29 12:51:00,40.61,40.61,40.58,40.6,2055.0,BWA +2023-09-29 12:50:00,40.63,40.63,40.62,40.62,806.0,BWA +2023-09-29 12:49:00,40.62,40.625,40.62,40.625,862.0,BWA +2023-09-29 12:48:00,40.65,40.65,40.61,40.61,1415.0,BWA +2023-09-29 12:47:00,40.705,40.705,40.67,40.67,4186.0,BWA +2023-09-29 12:46:00,40.675,40.69,40.675,40.69,1042.0,BWA +2023-09-29 12:45:00,40.65,40.66,40.65,40.66,917.0,BWA +2023-09-29 12:44:00,40.64,40.64,40.63,40.63,652.0,BWA +2023-09-29 12:43:00,40.66,40.66,40.635,40.635,751.0,BWA +2023-09-29 12:42:00,40.7,40.7,40.66,40.66,1284.0,BWA +2023-09-29 12:41:00,40.71,40.72,40.7,40.72,1571.0,BWA +2023-09-29 12:40:00,40.67,40.68,40.67,40.68,1076.0,BWA +2023-09-29 12:39:00,40.67,40.67,40.67,40.67,850.0,BWA +2023-09-29 12:38:00,40.705,40.705,40.675,40.68,2553.0,BWA +2023-09-29 12:37:00,40.705,40.705,40.705,40.705,138.0,BWA +2023-09-29 12:36:00,40.69,40.706,40.69,40.706,568.0,BWA +2023-09-29 12:35:00,40.68,40.69,40.68,40.685,954.0,BWA +2023-09-29 12:34:00,40.66,40.67,40.66,40.67,787.0,BWA +2023-09-29 12:33:00,40.68,40.68,40.66,40.66,1407.0,BWA +2023-09-29 12:32:00,40.73,40.738,40.7,40.7,1331.0,BWA +2023-09-29 12:31:00,40.73,40.73,40.73,40.73,306.0,BWA +2023-09-29 12:29:00,40.71,40.72,40.708,40.708,1495.0,BWA +2023-09-29 12:28:00,40.705,40.708,40.69,40.7,4078.0,BWA +2023-09-29 12:27:00,40.71,40.72,40.71,40.71,710.0,BWA +2023-09-29 12:26:00,40.71,40.71,40.71,40.71,487.0,BWA +2023-09-29 12:25:00,40.71,40.71,40.71,40.71,417.0,BWA +2023-09-29 12:24:00,40.72,40.72,40.7,40.72,1077.0,BWA +2023-09-29 12:23:00,40.75,40.75,40.72,40.72,1493.0,BWA +2023-09-29 12:22:00,40.75,40.755,40.75,40.755,716.0,BWA +2023-09-29 12:21:00,40.73,40.745,40.73,40.745,831.0,BWA +2023-09-29 12:20:00,40.73,40.735,40.73,40.735,415.0,BWA +2023-09-29 12:19:00,40.73,40.73,40.72,40.73,1114.0,BWA +2023-09-29 12:18:00,40.7,40.725,40.7,40.725,989.0,BWA +2023-09-29 12:17:00,40.67,40.69,40.67,40.69,1143.0,BWA +2023-09-29 12:16:00,40.65,40.65,40.64,40.65,1270.0,BWA +2023-09-29 12:15:00,40.66,40.68,40.64,40.64,3156.0,BWA +2023-09-29 12:14:00,40.68,40.68,40.66,40.66,498.0,BWA +2023-09-29 12:13:00,40.74,40.74,40.69,40.69,888.0,BWA +2023-09-29 12:12:00,40.79,40.79,40.77,40.77,1441.0,BWA +2023-09-29 12:10:00,40.77,40.795,40.77,40.795,1593.0,BWA +2023-09-29 12:09:00,40.81,40.81,40.79,40.79,1199.0,BWA +2023-09-29 12:08:00,40.81,40.81,40.81,40.81,610.0,BWA +2023-09-29 12:07:00,40.795,40.82,40.795,40.815,1351.0,BWA +2023-09-29 12:06:00,40.75,40.8,40.75,40.8,584.0,BWA +2023-09-29 12:05:00,40.7,40.75,40.7,40.735,2405.0,BWA +2023-09-29 12:04:00,40.67,40.7,40.67,40.7,946.0,BWA +2023-09-29 12:03:00,40.63,40.67,40.63,40.67,1455.0,BWA +2023-09-29 12:02:00,40.66,40.66,40.63,40.635,1784.0,BWA +2023-09-29 12:01:00,40.65,40.66,40.63,40.66,2499.0,BWA +2023-09-29 12:00:00,40.66,40.66,40.63,40.66,1749.0,BWA +2023-09-29 11:59:00,40.68,40.68,40.655,40.66,2004.0,BWA +2023-09-29 11:58:00,40.65,40.68,40.65,40.68,1928.0,BWA +2023-09-29 11:57:00,40.664,40.665,40.664,40.665,487.0,BWA +2023-09-29 11:56:00,40.64,40.66,40.635,40.66,764.0,BWA +2023-09-29 11:55:00,40.62,40.63,40.62,40.62,2094.0,BWA +2023-09-29 11:54:00,40.6,40.61,40.59,40.61,1816.0,BWA +2023-09-29 11:53:00,40.68,40.68,40.6,40.6,2236.0,BWA +2023-09-29 11:52:00,40.7,40.7,40.68,40.68,1230.0,BWA +2023-09-29 11:51:00,40.7,40.71,40.69,40.71,2024.0,BWA +2023-09-29 11:50:00,40.69,40.69,40.69,40.69,156.0,BWA +2023-09-29 11:49:00,40.68,40.69,40.67,40.68,2664.0,BWA +2023-09-29 11:47:00,40.68,40.69,40.68,40.68,1920.0,BWA +2023-09-29 11:46:00,40.68,40.68,40.66,40.68,1461.0,BWA +2023-09-29 11:45:00,40.69,40.7,40.69,40.69,1517.0,BWA +2023-09-29 11:44:00,40.707,40.71,40.7,40.7,1044.0,BWA +2023-09-29 11:43:00,40.7,40.7,40.67,40.7,3764.0,BWA +2023-09-29 11:42:00,40.75,40.75,40.71,40.71,1341.0,BWA +2023-09-29 11:41:00,40.71,40.73,40.71,40.73,1711.0,BWA +2023-09-29 11:40:00,40.7,40.7,40.69,40.69,453.0,BWA +2023-09-29 11:39:00,40.69,40.71,40.69,40.71,845.0,BWA +2023-09-29 11:38:00,40.67,40.68,40.66,40.68,896.0,BWA +2023-09-29 11:37:00,40.745,40.76,40.72,40.72,1142.0,BWA +2023-09-29 11:36:00,40.73,40.75,40.73,40.75,1082.0,BWA +2023-09-29 11:35:00,40.72,40.75,40.72,40.74,2317.0,BWA +2023-09-29 11:34:00,40.75,40.75,40.69,40.71,1659.0,BWA +2023-09-29 11:33:00,40.76,40.77,40.76,40.76,1272.0,BWA +2023-09-29 11:32:00,40.719,40.745,40.719,40.745,1271.0,BWA +2023-09-29 11:31:00,40.705,40.705,40.705,40.705,231.0,BWA +2023-09-29 11:30:00,40.61,40.69,40.61,40.69,3797.0,BWA +2023-09-29 11:29:00,40.66,40.66,40.655,40.66,844.0,BWA +2023-09-29 11:28:00,40.68,40.68,40.665,40.665,603.0,BWA +2023-09-29 11:27:00,40.705,40.715,40.7,40.705,1960.0,BWA +2023-09-29 11:26:00,40.79,40.79,40.77,40.77,788.0,BWA +2023-09-29 11:25:00,40.82,40.82,40.792,40.8,1754.0,BWA +2023-09-29 11:23:00,40.73,40.8,40.72,40.79,2807.0,BWA +2023-09-29 11:22:00,40.73,40.73,40.72,40.72,1305.0,BWA +2023-09-29 11:21:00,40.705,40.73,40.705,40.73,920.0,BWA +2023-09-29 11:20:00,40.68,40.68,40.68,40.68,655.0,BWA +2023-09-29 11:19:00,40.64,40.66,40.64,40.66,873.0,BWA +2023-09-29 11:18:00,40.64,40.64,40.63,40.63,358.0,BWA +2023-09-29 11:17:00,40.62,40.63,40.615,40.62,2779.0,BWA +2023-09-29 11:16:00,40.61,40.61,40.61,40.61,788.0,BWA +2023-09-29 11:15:00,40.61,40.61,40.6,40.6,1304.0,BWA +2023-09-29 11:14:00,40.62,40.62,40.62,40.62,927.0,BWA +2023-09-29 11:13:00,40.63,40.63,40.63,40.63,198.0,BWA +2023-09-29 11:12:00,40.62,40.63,40.61,40.61,1594.0,BWA +2023-09-29 11:11:00,40.61,40.615,40.61,40.615,434.0,BWA +2023-09-29 11:10:00,40.53,40.58,40.53,40.58,1663.0,BWA +2023-09-29 11:09:00,40.54,40.55,40.53,40.54,2259.0,BWA +2023-09-29 11:08:00,40.53,40.53,40.525,40.525,297.0,BWA +2023-09-29 11:07:00,40.49,40.49,40.49,40.49,941.0,BWA +2023-09-29 11:06:00,40.45,40.48,40.45,40.48,1044.0,BWA +2023-09-29 11:05:00,40.405,40.455,40.39,40.45,3086.0,BWA +2023-09-29 11:04:00,40.41,40.41,40.39,40.405,914.0,BWA +2023-09-29 11:03:00,40.49,40.49,40.43,40.43,3792.0,BWA +2023-09-29 11:02:00,40.5,40.51,40.49,40.5,7760.0,BWA +2023-09-29 11:01:00,40.55,40.55,40.5,40.52,5588.0,BWA +2023-09-29 11:00:00,40.585,40.6,40.54,40.55,28736.0,BWA +2023-09-29 10:59:00,40.59,40.59,40.58,40.59,542.0,BWA +2023-09-29 10:58:00,40.59,40.611,40.585,40.585,2988.0,BWA +2023-09-29 10:57:00,40.57,40.57,40.56,40.57,970.0,BWA +2023-09-29 10:56:00,40.66,40.66,40.59,40.59,2871.0,BWA +2023-09-29 10:55:00,40.67,40.67,40.67,40.67,301.0,BWA +2023-09-29 10:54:00,40.65,40.68,40.64,40.68,3412.0,BWA +2023-09-29 10:53:00,40.65,40.68,40.64,40.65,4383.0,BWA +2023-09-29 10:52:00,40.68,40.69,40.68,40.68,1659.0,BWA +2023-09-29 10:51:00,40.72,40.74,40.71,40.73,975.0,BWA +2023-09-29 10:50:00,40.68,40.73,40.68,40.73,1874.0,BWA +2023-09-29 10:49:00,40.66,40.67,40.66,40.665,1627.0,BWA +2023-09-29 10:48:00,40.66,40.66,40.66,40.66,360.0,BWA +2023-09-29 10:47:00,40.685,40.69,40.685,40.69,488.0,BWA +2023-09-29 10:46:00,40.71,40.71,40.67,40.67,1558.0,BWA +2023-09-29 10:45:00,40.67,40.69,40.67,40.69,1568.0,BWA +2023-09-29 10:44:00,40.65,40.65,40.65,40.65,280.0,BWA +2023-09-29 10:43:00,40.67,40.67,40.61,40.65,2556.0,BWA +2023-09-29 10:42:00,40.7,40.7,40.68,40.68,563.0,BWA +2023-09-29 10:41:00,40.699,40.699,40.691,40.691,608.0,BWA +2023-09-29 10:40:00,40.7,40.7,40.69,40.69,583.0,BWA +2023-09-29 10:39:00,40.73,40.75,40.72,40.74,2713.0,BWA +2023-09-29 10:38:00,40.731,40.74,40.72,40.72,1202.0,BWA +2023-09-29 10:37:00,40.75,40.75,40.725,40.725,2344.0,BWA +2023-09-29 10:36:00,40.76,40.76,40.75,40.75,956.0,BWA +2023-09-29 10:35:00,40.75,40.75,40.74,40.75,2198.0,BWA +2023-09-29 10:34:00,40.74,40.74,40.74,40.74,707.0,BWA +2023-09-29 10:33:00,40.73,40.74,40.73,40.74,482.0,BWA +2023-09-29 10:32:00,40.73,40.74,40.73,40.74,584.0,BWA +2023-09-29 10:31:00,40.71,40.725,40.71,40.725,1193.0,BWA +2023-09-29 10:30:00,40.69,40.69,40.68,40.68,1550.0,BWA +2023-09-29 10:29:00,40.68,40.68,40.68,40.68,402.0,BWA +2023-09-29 10:28:00,40.63,40.64,40.62,40.64,2115.0,BWA +2023-09-29 10:27:00,40.65,40.65,40.63,40.63,1055.0,BWA +2023-09-29 10:26:00,40.565,40.61,40.565,40.605,4345.0,BWA +2023-09-29 10:25:00,40.6,40.6,40.58,40.58,2533.0,BWA +2023-09-29 10:24:00,40.67,40.67,40.61,40.61,6323.0,BWA +2023-09-29 10:23:00,40.65,40.68,40.65,40.68,2273.0,BWA +2023-09-29 10:22:00,40.675,40.675,40.65,40.655,1268.0,BWA +2023-09-29 10:21:00,40.73,40.73,40.696,40.696,1056.0,BWA +2023-09-29 10:20:00,40.71,40.73,40.71,40.729,1032.0,BWA +2023-09-29 10:19:00,40.68,40.71,40.68,40.71,1682.0,BWA +2023-09-29 10:18:00,40.71,40.71,40.65,40.65,3445.0,BWA +2023-09-29 10:17:00,40.69,40.71,40.68,40.71,965.0,BWA +2023-09-29 10:16:00,40.77,40.77,40.69,40.69,2638.0,BWA +2023-09-29 10:15:00,40.77,40.78,40.77,40.78,3709.0,BWA +2023-09-29 10:14:00,40.75,40.76,40.735,40.76,1299.0,BWA +2023-09-29 10:13:00,40.77,40.77,40.74,40.75,6012.0,BWA +2023-09-29 10:12:00,40.73,40.75,40.71,40.75,3691.0,BWA +2023-09-29 10:11:00,40.77,40.78,40.76,40.76,1129.0,BWA +2023-09-29 10:10:00,40.765,40.765,40.765,40.765,117.0,BWA +2023-09-29 10:09:00,40.77,40.78,40.73,40.75,4077.0,BWA +2023-09-29 10:08:00,40.8,40.817,40.8,40.8,1799.0,BWA +2023-09-29 10:07:00,40.85,40.85,40.79,40.79,2507.0,BWA +2023-09-29 10:06:00,40.87,40.89,40.82,40.84,9285.0,BWA +2023-09-29 10:05:00,40.85,40.85,40.83,40.85,3445.0,BWA +2023-09-29 10:04:00,40.84,40.87,40.82,40.87,5558.0,BWA +2023-09-29 10:03:00,40.85,40.87,40.84,40.87,2090.0,BWA +2023-09-29 10:02:00,40.895,40.91,40.85,40.85,1689.0,BWA +2023-09-29 10:01:00,40.91,40.92,40.88,40.9,4688.0,BWA +2023-09-29 10:00:00,40.83,40.91,40.805,40.91,7923.0,BWA +2023-09-29 09:59:00,40.89,40.89,40.79,40.85,7848.0,BWA +2023-09-29 09:58:00,40.9,40.9,40.9,40.9,514.0,BWA +2023-09-29 09:57:00,40.84,40.89,40.84,40.89,1219.0,BWA +2023-09-29 09:56:00,40.84,40.868,40.82,40.85,1083.0,BWA +2023-09-29 09:55:00,40.83,40.83,40.82,40.82,1104.0,BWA +2023-09-29 09:54:00,40.83,40.83,40.83,40.83,955.0,BWA +2023-09-29 09:53:00,40.79,40.79,40.79,40.79,179.0,BWA +2023-09-29 09:52:00,40.78,40.79,40.78,40.79,1690.0,BWA +2023-09-29 09:51:00,40.75,40.824,40.75,40.824,1015.0,BWA +2023-09-29 09:50:00,40.72,40.73,40.71,40.71,397.0,BWA +2023-09-29 09:49:00,40.73,40.745,40.72,40.72,672.0,BWA +2023-09-29 09:48:00,40.74,40.76,40.74,40.76,1246.0,BWA +2023-09-29 09:47:00,40.77,40.78,40.73,40.73,4417.0,BWA +2023-09-29 09:46:00,40.78,40.78,40.732,40.75,2516.0,BWA +2023-09-29 09:45:00,40.79,40.79,40.79,40.79,378.0,BWA +2023-09-29 09:44:00,40.8,40.8,40.8,40.8,527.0,BWA +2023-09-29 09:43:00,40.85,40.85,40.81,40.81,845.0,BWA +2023-09-29 09:42:00,40.88,40.88,40.8,40.8,444.0,BWA +2023-09-29 09:41:00,40.78,40.85,40.78,40.85,1411.0,BWA +2023-09-29 09:40:00,40.91,40.91,40.82,40.82,966.0,BWA +2023-09-29 09:39:00,40.89,40.9,40.89,40.89,928.0,BWA +2023-09-29 09:38:00,40.84,40.88,40.84,40.85,2349.0,BWA +2023-09-29 09:37:00,40.91,40.91,40.91,40.91,324.0,BWA +2023-09-29 09:36:00,41.055,41.055,40.92,40.92,1840.0,BWA +2023-09-29 09:34:00,40.99,40.99,40.89,40.947,1771.0,BWA +2023-09-29 09:31:00,40.99,40.99,40.99,40.99,269.0,BWA +2023-09-29 09:30:00,40.98,41.03,40.98,41.03,7438.0,BWA +2023-09-29 09:20:00,41.05,41.05,41.05,41.05,1.0,BWA +2023-09-29 09:04:00,41.0,41.0,41.0,41.0,1.0,BWA +2023-09-29 08:14:00,40.71,40.71,40.71,40.71,60.0,BWA +2023-09-29 08:03:00,40.69,40.69,40.69,40.69,1.0,BWA diff --git a/data/BWB_2023_10_21.csv b/data/BWB_2023_10_21.csv new file mode 100644 index 000000000..0ff61f4d4 --- /dev/null +++ b/data/BWB_2023_10_21.csv @@ -0,0 +1,660 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 16:02:00,9.26,9.26,9.26,9.26,286.0,BWB +2023-10-20 16:01:00,9.26,9.26,9.26,9.26,1555.0,BWB +2023-10-20 16:00:00,9.26,9.26,9.26,9.26,21522.0,BWB +2023-10-20 15:58:00,9.26,9.26,9.26,9.26,126.0,BWB +2023-10-20 15:55:00,9.27,9.27,9.27,9.27,417.0,BWB +2023-10-20 15:54:00,9.26,9.26,9.26,9.26,660.0,BWB +2023-10-20 15:52:00,9.25,9.25,9.25,9.25,142.0,BWB +2023-10-20 15:51:00,9.26,9.26,9.26,9.26,112.0,BWB +2023-10-20 15:50:00,9.26,9.26,9.26,9.26,221.0,BWB +2023-10-20 15:42:00,9.25,9.25,9.25,9.25,113.0,BWB +2023-10-20 15:40:00,9.26,9.26,9.26,9.26,245.0,BWB +2023-10-20 15:26:00,9.26,9.26,9.23,9.23,308.0,BWB +2023-10-20 14:58:00,9.26,9.26,9.26,9.26,135.0,BWB +2023-10-20 14:50:00,9.26,9.26,9.26,9.26,348.0,BWB +2023-10-20 14:35:00,9.27,9.28,9.265,9.27,1428.0,BWB +2023-10-20 14:25:00,9.25,9.25,9.25,9.25,114.0,BWB +2023-10-20 14:17:00,9.271,9.271,9.265,9.265,418.0,BWB +2023-10-20 14:13:00,9.34,9.34,9.29,9.29,584.0,BWB +2023-10-20 14:00:00,9.37,9.37,9.37,9.37,180.0,BWB +2023-10-20 13:59:00,9.34,9.34,9.34,9.34,320.0,BWB +2023-10-20 13:46:00,9.34,9.34,9.34,9.34,142.0,BWB +2023-10-20 13:21:00,9.4,9.4,9.37,9.37,204.0,BWB +2023-10-20 13:02:00,9.37,9.37,9.37,9.37,350.0,BWB +2023-10-20 12:50:00,9.4,9.4,9.4,9.4,373.0,BWB +2023-10-20 12:34:00,9.34,9.34,9.34,9.34,105.0,BWB +2023-10-20 12:31:00,9.36,9.36,9.36,9.36,341.0,BWB +2023-10-20 11:51:00,9.39,9.4,9.39,9.4,239.0,BWB +2023-10-20 11:48:00,9.37,9.37,9.37,9.37,211.0,BWB +2023-10-20 11:42:00,9.333,9.333,9.333,9.333,2040.0,BWB +2023-10-20 11:40:00,9.39,9.39,9.39,9.39,617.0,BWB +2023-10-20 11:29:00,9.4,9.4,9.4,9.4,219.0,BWB +2023-10-20 11:13:00,9.45,9.45,9.45,9.45,267.0,BWB +2023-10-20 11:06:00,9.42,9.42,9.39,9.39,300.0,BWB +2023-10-20 10:53:00,9.45,9.45,9.42,9.42,1973.0,BWB +2023-10-20 10:49:00,9.43,9.43,9.43,9.43,443.0,BWB +2023-10-20 10:35:00,9.4,9.4,9.4,9.4,119.0,BWB +2023-10-20 10:32:00,9.4,9.4,9.4,9.4,100.0,BWB +2023-10-20 10:24:00,9.44,9.462,9.44,9.462,878.0,BWB +2023-10-20 10:11:00,9.475,9.475,9.475,9.475,110.0,BWB +2023-10-20 09:30:00,9.58,9.58,9.58,9.58,6946.0,BWB +2023-10-19 16:20:00,9.57,9.57,9.57,9.57,1.0,BWB +2023-10-19 16:02:00,9.57,9.57,9.57,9.57,1054.0,BWB +2023-10-19 16:01:00,9.57,9.57,9.57,9.57,118.0,BWB +2023-10-19 16:00:00,9.55,9.57,9.55,9.57,20637.0,BWB +2023-10-19 15:59:00,9.6,9.62,9.55,9.55,2551.0,BWB +2023-10-19 15:58:00,9.62,9.62,9.62,9.62,220.0,BWB +2023-10-19 15:57:00,9.62,9.62,9.59,9.62,663.0,BWB +2023-10-19 15:56:00,9.58,9.61,9.58,9.61,1044.0,BWB +2023-10-19 15:55:00,9.58,9.58,9.58,9.58,244.0,BWB +2023-10-19 15:54:00,9.56,9.56,9.56,9.56,101.0,BWB +2023-10-19 15:53:00,9.57,9.57,9.57,9.57,271.0,BWB +2023-10-19 15:52:00,9.58,9.58,9.58,9.58,260.0,BWB +2023-10-19 15:51:00,9.565,9.57,9.565,9.57,202.0,BWB +2023-10-19 15:50:00,9.56,9.56,9.56,9.56,384.0,BWB +2023-10-19 15:49:00,9.56,9.56,9.56,9.56,258.0,BWB +2023-10-19 15:48:00,9.57,9.57,9.57,9.57,100.0,BWB +2023-10-19 15:46:00,9.57,9.57,9.57,9.57,100.0,BWB +2023-10-19 15:45:00,9.56,9.56,9.56,9.56,100.0,BWB +2023-10-19 15:44:00,9.57,9.57,9.57,9.57,155.0,BWB +2023-10-19 15:43:00,9.56,9.59,9.56,9.59,222.0,BWB +2023-10-19 15:41:00,9.58,9.58,9.58,9.58,105.0,BWB +2023-10-19 15:39:00,9.59,9.59,9.59,9.59,100.0,BWB +2023-10-19 15:36:00,9.57,9.6,9.57,9.6,2096.0,BWB +2023-10-19 15:35:00,9.57,9.58,9.57,9.58,1100.0,BWB +2023-10-19 15:33:00,9.54,9.54,9.54,9.54,902.0,BWB +2023-10-19 15:30:00,9.54,9.565,9.54,9.565,300.0,BWB +2023-10-19 15:29:00,9.5,9.5,9.5,9.5,352.0,BWB +2023-10-19 15:28:00,9.5,9.5,9.5,9.5,228.0,BWB +2023-10-19 15:27:00,9.5,9.5,9.5,9.5,103.0,BWB +2023-10-19 15:26:00,9.485,9.485,9.485,9.485,103.0,BWB +2023-10-19 15:23:00,9.5,9.5,9.5,9.5,1557.0,BWB +2023-10-19 15:16:00,9.475,9.48,9.475,9.48,284.0,BWB +2023-10-19 15:09:00,9.485,9.487,9.485,9.487,211.0,BWB +2023-10-19 15:05:00,9.495,9.51,9.495,9.51,420.0,BWB +2023-10-19 14:58:00,9.49,9.5,9.49,9.5,519.0,BWB +2023-10-19 14:53:00,9.49,9.49,9.48,9.485,1769.0,BWB +2023-10-19 14:49:00,9.455,9.455,9.455,9.455,100.0,BWB +2023-10-19 14:40:00,9.455,9.49,9.455,9.481,852.0,BWB +2023-10-19 14:18:00,9.46,9.46,9.46,9.46,103.0,BWB +2023-10-19 14:10:00,9.49,9.49,9.49,9.49,298.0,BWB +2023-10-19 14:01:00,9.48,9.48,9.48,9.48,100.0,BWB +2023-10-19 13:45:00,9.52,9.52,9.52,9.52,100.0,BWB +2023-10-19 13:38:00,9.5,9.5,9.5,9.5,331.0,BWB +2023-10-19 13:10:00,9.595,9.595,9.57,9.57,310.0,BWB +2023-10-19 13:02:00,9.54,9.55,9.54,9.55,717.0,BWB +2023-10-19 12:59:00,9.52,9.52,9.52,9.52,101.0,BWB +2023-10-19 12:34:00,9.535,9.535,9.535,9.535,146.0,BWB +2023-10-19 12:27:00,9.58,9.58,9.58,9.58,162.0,BWB +2023-10-19 12:21:00,9.55,9.62,9.55,9.62,523.0,BWB +2023-10-19 12:02:00,9.56,9.56,9.56,9.56,100.0,BWB +2023-10-19 12:01:00,9.57,9.57,9.57,9.57,100.0,BWB +2023-10-19 12:00:00,9.485,9.56,9.485,9.56,471.0,BWB +2023-10-19 11:48:00,9.49,9.505,9.49,9.505,303.0,BWB +2023-10-19 11:24:00,9.445,9.445,9.445,9.445,100.0,BWB +2023-10-19 11:18:00,9.45,9.45,9.45,9.45,217.0,BWB +2023-10-19 11:09:00,9.43,9.43,9.43,9.43,100.0,BWB +2023-10-19 09:43:00,9.4,9.4,9.4,9.4,127.0,BWB +2023-10-19 09:42:00,9.38,9.38,9.38,9.38,500.0,BWB +2023-10-19 09:30:00,9.33,9.33,9.33,9.33,37.0,BWB +2023-10-18 16:06:00,9.2,9.2,9.2,9.2,1.0,BWB +2023-10-18 16:02:00,9.38,9.38,9.38,9.38,409.0,BWB +2023-10-18 16:01:00,9.38,9.38,9.38,9.38,566.0,BWB +2023-10-18 16:00:00,9.36,9.38,9.36,9.38,16165.0,BWB +2023-10-18 15:59:00,9.355,9.37,9.34,9.36,2754.0,BWB +2023-10-18 15:58:00,9.33,9.33,9.33,9.33,208.0,BWB +2023-10-18 15:57:00,9.34,9.343,9.34,9.343,616.0,BWB +2023-10-18 15:56:00,9.37,9.37,9.37,9.37,100.0,BWB +2023-10-18 15:55:00,9.37,9.37,9.37,9.37,403.0,BWB +2023-10-18 15:53:00,9.35,9.35,9.35,9.35,366.0,BWB +2023-10-18 15:52:00,9.355,9.355,9.355,9.355,315.0,BWB +2023-10-18 15:49:00,9.35,9.35,9.35,9.35,235.0,BWB +2023-10-18 15:45:00,9.37,9.37,9.37,9.37,351.0,BWB +2023-10-18 15:39:00,9.37,9.37,9.37,9.37,286.0,BWB +2023-10-18 15:30:00,9.37,9.38,9.37,9.38,420.0,BWB +2023-10-18 15:28:00,9.38,9.38,9.37,9.37,657.0,BWB +2023-10-18 15:22:00,9.39,9.39,9.39,9.39,413.0,BWB +2023-10-18 15:06:00,9.47,9.47,9.45,9.45,662.0,BWB +2023-10-18 15:03:00,9.47,9.47,9.47,9.47,100.0,BWB +2023-10-18 14:25:00,9.51,9.51,9.51,9.51,244.0,BWB +2023-10-18 14:10:00,9.52,9.52,9.52,9.52,100.0,BWB +2023-10-18 12:59:00,9.47,9.47,9.47,9.47,120.0,BWB +2023-10-18 12:53:00,9.47,9.47,9.47,9.47,100.0,BWB +2023-10-18 12:52:00,9.43,9.43,9.43,9.43,167.0,BWB +2023-10-18 12:40:00,9.52,9.52,9.19,9.26,15214.0,BWB +2023-10-18 12:37:00,9.57,9.57,9.53,9.55,1959.0,BWB +2023-10-18 12:27:00,9.56,9.56,9.56,9.56,614.0,BWB +2023-10-18 11:52:00,9.49,9.49,9.49,9.49,218.0,BWB +2023-10-18 11:47:00,9.58,9.609,9.53,9.609,762.0,BWB +2023-10-18 11:40:00,9.609,9.609,9.609,9.609,311.0,BWB +2023-10-18 11:34:00,9.61,9.61,9.6,9.6,896.0,BWB +2023-10-18 11:26:00,9.64,9.64,9.62,9.62,421.0,BWB +2023-10-18 11:23:00,9.655,9.655,9.655,9.655,100.0,BWB +2023-10-18 11:19:00,9.61,9.61,9.61,9.61,329.0,BWB +2023-10-18 10:58:00,9.665,9.665,9.64,9.64,214.0,BWB +2023-10-18 10:47:00,9.72,9.72,9.72,9.72,100.0,BWB +2023-10-18 10:36:00,9.755,9.755,9.755,9.755,101.0,BWB +2023-10-18 10:33:00,9.76,9.76,9.76,9.76,121.0,BWB +2023-10-18 10:29:00,9.76,9.76,9.76,9.76,201.0,BWB +2023-10-18 10:22:00,9.75,9.77,9.75,9.77,466.0,BWB +2023-10-18 10:14:00,9.71,9.71,9.71,9.71,101.0,BWB +2023-10-18 10:09:00,9.705,9.705,9.705,9.705,210.0,BWB +2023-10-18 09:45:00,9.689,9.689,9.689,9.689,545.0,BWB +2023-10-18 09:37:00,9.65,9.65,9.65,9.65,101.0,BWB +2023-10-18 09:30:00,9.67,9.67,9.67,9.67,78.0,BWB +2023-10-17 16:02:00,9.79,9.79,9.79,9.79,102.0,BWB +2023-10-17 16:01:00,9.79,9.79,9.79,9.79,133.0,BWB +2023-10-17 16:00:00,9.76,9.79,9.76,9.79,33895.0,BWB +2023-10-17 15:59:00,9.78,9.78,9.76,9.76,1055.0,BWB +2023-10-17 15:58:00,9.8,9.8,9.78,9.78,360.0,BWB +2023-10-17 15:57:00,9.79,9.82,9.79,9.82,393.0,BWB +2023-10-17 15:54:00,9.83,9.85,9.81,9.81,1111.0,BWB +2023-10-17 15:41:00,9.83,9.83,9.83,9.83,162.0,BWB +2023-10-17 15:40:00,9.8,9.8,9.8,9.8,627.0,BWB +2023-10-17 15:32:00,9.81,9.81,9.743,9.743,3708.0,BWB +2023-10-17 15:31:00,9.83,9.83,9.82,9.82,435.0,BWB +2023-10-17 15:29:00,9.87,9.87,9.87,9.87,100.0,BWB +2023-10-17 15:23:00,9.84,9.84,9.84,9.84,133.0,BWB +2023-10-17 15:22:00,9.88,9.88,9.88,9.88,853.0,BWB +2023-10-17 15:20:00,9.88,9.88,9.88,9.88,200.0,BWB +2023-10-17 15:16:00,9.87,9.87,9.87,9.87,459.0,BWB +2023-10-17 15:08:00,9.89,9.89,9.89,9.89,111.0,BWB +2023-10-17 15:05:00,9.85,9.85,9.85,9.85,120.0,BWB +2023-10-17 14:55:00,9.87,9.87,9.87,9.87,197.0,BWB +2023-10-17 14:45:00,9.92,9.955,9.92,9.955,220.0,BWB +2023-10-17 14:44:00,9.94,9.94,9.94,9.94,324.0,BWB +2023-10-17 14:43:00,9.94,9.94,9.94,9.94,110.0,BWB +2023-10-17 14:41:00,9.93,9.93,9.93,9.93,120.0,BWB +2023-10-17 14:38:00,9.92,9.92,9.92,9.92,110.0,BWB +2023-10-17 14:34:00,9.89,9.89,9.89,9.89,200.0,BWB +2023-10-17 14:27:00,9.93,9.93,9.93,9.93,100.0,BWB +2023-10-17 14:25:00,9.91,9.91,9.91,9.91,120.0,BWB +2023-10-17 14:17:00,9.91,9.91,9.9,9.9,200.0,BWB +2023-10-17 14:13:00,9.93,9.93,9.93,9.93,110.0,BWB +2023-10-17 14:11:00,9.93,9.93,9.93,9.93,100.0,BWB +2023-10-17 14:03:00,9.94,9.94,9.87,9.87,230.0,BWB +2023-10-17 13:59:00,9.93,9.93,9.93,9.93,100.0,BWB +2023-10-17 13:57:00,9.9,9.9,9.9,9.9,100.0,BWB +2023-10-17 13:56:00,9.93,9.93,9.93,9.93,100.0,BWB +2023-10-17 13:55:00,9.93,9.93,9.93,9.93,273.0,BWB +2023-10-17 13:53:00,9.92,9.92,9.92,9.92,187.0,BWB +2023-10-17 13:49:00,9.97,9.97,9.945,9.945,233.0,BWB +2023-10-17 13:44:00,9.93,9.93,9.93,9.93,420.0,BWB +2023-10-17 13:37:00,9.94,9.94,9.94,9.94,101.0,BWB +2023-10-17 13:36:00,9.89,9.89,9.89,9.89,131.0,BWB +2023-10-17 13:31:00,9.88,9.88,9.88,9.88,207.0,BWB +2023-10-17 13:27:00,9.99,9.99,9.99,9.99,100.0,BWB +2023-10-17 13:21:00,10.0,10.0,10.0,10.0,200.0,BWB +2023-10-17 13:18:00,9.96,9.96,9.96,9.96,100.0,BWB +2023-10-17 13:12:00,10.0,10.0,10.0,10.0,100.0,BWB +2023-10-17 13:06:00,9.9,9.9,9.9,9.9,100.0,BWB +2023-10-17 12:58:00,9.955,9.955,9.955,9.955,122.0,BWB +2023-10-17 12:57:00,10.0,10.0,9.965,9.965,577.0,BWB +2023-10-17 12:46:00,9.96,9.96,9.96,9.96,231.0,BWB +2023-10-17 12:45:00,9.99,9.99,9.99,9.99,309.0,BWB +2023-10-17 12:37:00,9.97,9.97,9.97,9.97,127.0,BWB +2023-10-17 12:31:00,10.01,10.01,10.01,10.01,443.0,BWB +2023-10-17 12:28:00,10.0,10.0,10.0,10.0,402.0,BWB +2023-10-17 12:23:00,9.97,9.99,9.97,9.99,427.0,BWB +2023-10-17 12:16:00,9.95,9.95,9.95,9.95,120.0,BWB +2023-10-17 12:14:00,9.95,9.95,9.93,9.93,371.0,BWB +2023-10-17 12:12:00,9.95,9.95,9.95,9.95,136.0,BWB +2023-10-17 12:03:00,9.93,9.93,9.93,9.93,189.0,BWB +2023-10-17 11:55:00,9.94,9.94,9.94,9.94,449.0,BWB +2023-10-17 11:49:00,9.955,9.955,9.955,9.955,164.0,BWB +2023-10-17 11:47:00,9.96,9.96,9.955,9.955,476.0,BWB +2023-10-17 11:45:00,9.92,9.93,9.92,9.93,1560.0,BWB +2023-10-17 11:40:00,9.91,9.91,9.91,9.91,207.0,BWB +2023-10-17 11:34:00,9.9,9.9,9.9,9.9,199.0,BWB +2023-10-17 11:30:00,9.87,9.88,9.84,9.88,579.0,BWB +2023-10-17 11:26:00,9.84,9.84,9.84,9.84,280.0,BWB +2023-10-17 11:25:00,9.85,9.85,9.85,9.85,101.0,BWB +2023-10-17 11:17:00,9.8,9.8,9.8,9.8,525.0,BWB +2023-10-17 11:15:00,9.76,9.76,9.76,9.76,611.0,BWB +2023-10-17 11:05:00,9.755,9.755,9.755,9.755,157.0,BWB +2023-10-17 10:59:00,9.79,9.79,9.79,9.79,120.0,BWB +2023-10-17 10:52:00,9.69,9.69,9.69,9.69,100.0,BWB +2023-10-17 10:04:00,9.745,9.745,9.745,9.745,133.0,BWB +2023-10-17 10:03:00,9.72,9.72,9.72,9.72,327.0,BWB +2023-10-17 09:30:00,9.58,9.58,9.58,9.58,330.0,BWB +2023-10-16 16:02:00,9.55,9.55,9.55,9.55,121.0,BWB +2023-10-16 16:00:00,9.52,9.55,9.52,9.55,19357.0,BWB +2023-10-16 15:59:00,9.54,9.54,9.52,9.52,2222.0,BWB +2023-10-16 15:58:00,9.56,9.56,9.56,9.56,252.0,BWB +2023-10-16 15:56:00,9.56,9.56,9.56,9.56,273.0,BWB +2023-10-16 15:55:00,9.59,9.59,9.59,9.59,118.0,BWB +2023-10-16 15:52:00,9.57,9.57,9.57,9.57,267.0,BWB +2023-10-16 15:49:00,9.61,9.61,9.59,9.59,1070.0,BWB +2023-10-16 15:41:00,9.59,9.59,9.59,9.59,301.0,BWB +2023-10-16 15:30:00,9.595,9.595,9.595,9.595,155.0,BWB +2023-10-16 15:28:00,9.57,9.57,9.57,9.57,488.0,BWB +2023-10-16 15:21:00,9.54,9.54,9.54,9.54,200.0,BWB +2023-10-16 15:20:00,9.569,9.569,9.569,9.569,143.0,BWB +2023-10-16 15:05:00,9.54,9.54,9.54,9.54,100.0,BWB +2023-10-16 14:59:00,9.565,9.565,9.565,9.565,120.0,BWB +2023-10-16 14:11:00,9.56,9.56,9.56,9.56,320.0,BWB +2023-10-16 14:05:00,9.61,9.61,9.61,9.61,328.0,BWB +2023-10-16 13:47:00,9.62,9.62,9.62,9.62,101.0,BWB +2023-10-16 13:33:00,9.545,9.545,9.545,9.545,102.0,BWB +2023-10-16 13:23:00,9.57,9.57,9.57,9.57,215.0,BWB +2023-10-16 13:20:00,9.55,9.55,9.55,9.55,656.0,BWB +2023-10-16 12:22:00,9.62,9.62,9.62,9.62,398.0,BWB +2023-10-16 11:47:00,9.62,9.62,9.62,9.62,100.0,BWB +2023-10-16 11:35:00,9.62,9.62,9.62,9.62,126.0,BWB +2023-10-16 11:22:00,9.66,9.66,9.66,9.66,100.0,BWB +2023-10-16 11:20:00,9.65,9.65,9.65,9.65,214.0,BWB +2023-10-16 11:19:00,9.66,9.67,9.65,9.67,520.0,BWB +2023-10-16 11:16:00,9.63,9.65,9.63,9.65,430.0,BWB +2023-10-16 11:11:00,9.64,9.65,9.615,9.615,2648.0,BWB +2023-10-16 10:48:00,9.58,9.58,9.58,9.58,121.0,BWB +2023-10-16 10:24:00,9.52,9.52,9.52,9.52,100.0,BWB +2023-10-16 10:22:00,9.545,9.545,9.545,9.545,100.0,BWB +2023-10-16 10:11:00,9.55,9.55,9.549,9.549,1140.0,BWB +2023-10-16 10:05:00,9.54,9.54,9.54,9.54,198.0,BWB +2023-10-16 09:53:00,9.61,9.61,9.61,9.61,178.0,BWB +2023-10-16 09:30:00,9.38,9.38,9.38,9.38,681.0,BWB +2023-10-13 16:02:00,9.38,9.38,9.38,9.38,691.0,BWB +2023-10-13 16:01:00,9.38,9.38,9.38,9.38,289.0,BWB +2023-10-13 16:00:00,9.35,9.38,9.35,9.38,14012.0,BWB +2023-10-13 15:59:00,9.37,9.4,9.34,9.35,2408.0,BWB +2023-10-13 15:54:00,9.36,9.37,9.36,9.37,460.0,BWB +2023-10-13 15:51:00,9.4,9.4,9.36,9.36,655.0,BWB +2023-10-13 15:50:00,9.41,9.41,9.41,9.41,505.0,BWB +2023-10-13 15:41:00,9.43,9.43,9.43,9.43,244.0,BWB +2023-10-13 15:06:00,9.42,9.42,9.42,9.42,122.0,BWB +2023-10-13 14:47:00,9.41,9.41,9.41,9.41,120.0,BWB +2023-10-13 14:46:00,9.44,9.44,9.44,9.44,223.0,BWB +2023-10-13 13:22:00,9.42,9.42,9.42,9.42,110.0,BWB +2023-10-13 13:21:00,9.44,9.44,9.44,9.44,103.0,BWB +2023-10-13 13:18:00,9.45,9.45,9.45,9.45,220.0,BWB +2023-10-13 12:45:00,9.5,9.5,9.5,9.5,127.0,BWB +2023-10-13 12:40:00,9.52,9.52,9.51,9.51,337.0,BWB +2023-10-13 11:20:00,9.61,9.61,9.535,9.535,833.0,BWB +2023-10-13 11:19:00,9.641,9.641,9.641,9.641,300.0,BWB +2023-10-13 11:18:00,9.62,9.62,9.61,9.61,353.0,BWB +2023-10-13 10:49:00,9.555,9.56,9.555,9.56,378.0,BWB +2023-10-13 10:48:00,9.555,9.555,9.55,9.55,303.0,BWB +2023-10-13 10:27:00,9.62,9.63,9.62,9.63,2894.0,BWB +2023-10-13 09:35:00,9.53,9.56,9.53,9.56,269.0,BWB +2023-10-13 09:30:00,9.8,9.8,9.8,9.8,21.0,BWB +2023-10-12 16:02:00,9.73,9.73,9.73,9.73,203.0,BWB +2023-10-12 16:00:00,9.74,9.74,9.73,9.73,19236.0,BWB +2023-10-12 15:59:00,9.72,9.74,9.68,9.74,4236.0,BWB +2023-10-12 15:58:00,9.74,9.74,9.74,9.74,460.0,BWB +2023-10-12 15:56:00,9.721,9.721,9.721,9.721,210.0,BWB +2023-10-12 15:53:00,9.74,9.74,9.74,9.74,513.0,BWB +2023-10-12 15:40:00,9.76,9.76,9.76,9.76,1146.0,BWB +2023-10-12 15:39:00,9.75,9.76,9.75,9.76,614.0,BWB +2023-10-12 15:33:00,9.72,9.72,9.72,9.72,291.0,BWB +2023-10-12 15:31:00,9.71,9.71,9.71,9.71,358.0,BWB +2023-10-12 15:24:00,9.67,9.67,9.67,9.67,124.0,BWB +2023-10-12 15:20:00,9.671,9.671,9.671,9.671,202.0,BWB +2023-10-12 15:18:00,9.67,9.67,9.67,9.67,174.0,BWB +2023-10-12 15:13:00,9.7,9.7,9.7,9.7,100.0,BWB +2023-10-12 15:06:00,9.674,9.674,9.674,9.674,656.0,BWB +2023-10-12 15:01:00,9.68,9.69,9.651,9.651,1355.0,BWB +2023-10-12 15:00:00,9.68,9.68,9.68,9.68,220.0,BWB +2023-10-12 14:59:00,9.68,9.68,9.68,9.68,470.0,BWB +2023-10-12 14:02:00,9.725,9.725,9.7,9.7,444.0,BWB +2023-10-12 13:27:00,9.773,9.773,9.773,9.773,114.0,BWB +2023-10-12 12:52:00,9.78,9.78,9.78,9.78,133.0,BWB +2023-10-12 12:16:00,9.79,9.79,9.79,9.79,101.0,BWB +2023-10-12 11:49:00,9.765,9.765,9.73,9.755,989.0,BWB +2023-10-12 11:41:00,9.765,9.765,9.765,9.765,100.0,BWB +2023-10-12 11:39:00,9.77,9.77,9.77,9.77,181.0,BWB +2023-10-12 11:22:00,9.76,9.76,9.76,9.76,105.0,BWB +2023-10-12 11:16:00,9.73,9.73,9.73,9.73,100.0,BWB +2023-10-12 10:53:00,9.78,9.78,9.78,9.78,110.0,BWB +2023-10-12 10:52:00,9.75,9.75,9.75,9.75,223.0,BWB +2023-10-12 10:39:00,9.78,9.78,9.78,9.78,171.0,BWB +2023-10-12 10:34:00,9.94,9.94,9.94,9.94,104.0,BWB +2023-10-12 10:28:00,9.903,9.903,9.903,9.903,181.0,BWB +2023-10-12 09:30:00,9.88,9.88,9.88,9.88,39.0,BWB +2023-10-11 16:20:00,9.87,9.87,9.87,9.87,264.0,BWB +2023-10-11 16:02:00,9.87,9.87,9.87,9.87,180.0,BWB +2023-10-11 16:01:00,9.87,9.87,9.87,9.87,943.0,BWB +2023-10-11 16:00:00,9.88,9.88,9.87,9.87,12845.0,BWB +2023-10-11 15:59:00,9.859,9.89,9.859,9.88,1979.0,BWB +2023-10-11 15:56:00,9.84,9.84,9.84,9.84,226.0,BWB +2023-10-11 15:51:00,9.88,9.88,9.88,9.88,193.0,BWB +2023-10-11 15:00:00,9.89,9.9,9.89,9.9,273.0,BWB +2023-10-11 14:48:00,9.9,9.9,9.9,9.9,158.0,BWB +2023-10-11 14:24:00,9.88,9.88,9.88,9.88,241.0,BWB +2023-10-11 14:00:00,9.82,9.82,9.82,9.82,120.0,BWB +2023-10-11 13:48:00,9.79,9.79,9.79,9.79,269.0,BWB +2023-10-11 13:28:00,9.83,9.83,9.83,9.83,145.0,BWB +2023-10-11 13:27:00,9.834,9.834,9.834,9.834,265.0,BWB +2023-10-11 13:20:00,9.8,9.8,9.8,9.8,350.0,BWB +2023-10-11 13:09:00,9.8,9.8,9.8,9.8,172.0,BWB +2023-10-11 12:51:00,9.75,9.75,9.75,9.75,247.0,BWB +2023-10-11 12:30:00,9.79,9.79,9.79,9.79,320.0,BWB +2023-10-11 12:18:00,9.87,9.87,9.87,9.87,114.0,BWB +2023-10-11 11:30:00,9.9,9.9,9.9,9.9,116.0,BWB +2023-10-11 11:15:00,9.72,9.815,9.72,9.815,220.0,BWB +2023-10-11 11:13:00,9.86,9.86,9.855,9.855,292.0,BWB +2023-10-11 09:49:00,9.905,9.905,9.905,9.905,499.0,BWB +2023-10-11 09:30:00,9.81,9.81,9.81,9.81,111.0,BWB +2023-10-10 16:20:00,9.74,9.74,9.74,9.74,1.0,BWB +2023-10-10 16:03:00,9.74,9.74,9.74,9.74,935.0,BWB +2023-10-10 16:00:00,9.7,9.74,9.7,9.74,22830.0,BWB +2023-10-10 15:59:00,9.7,9.74,9.7,9.7,3487.0,BWB +2023-10-10 15:58:00,9.68,9.68,9.68,9.68,685.0,BWB +2023-10-10 15:57:00,9.68,9.68,9.68,9.68,144.0,BWB +2023-10-10 15:55:00,9.72,9.72,9.72,9.72,889.0,BWB +2023-10-10 15:54:00,9.72,9.72,9.72,9.72,620.0,BWB +2023-10-10 15:50:00,9.72,9.72,9.72,9.72,530.0,BWB +2023-10-10 15:49:00,9.71,9.71,9.71,9.71,398.0,BWB +2023-10-10 15:47:00,9.71,9.71,9.71,9.71,335.0,BWB +2023-10-10 15:46:00,9.705,9.705,9.705,9.705,198.0,BWB +2023-10-10 15:45:00,9.7,9.705,9.7,9.7,1055.0,BWB +2023-10-10 15:41:00,9.72,9.72,9.72,9.72,506.0,BWB +2023-10-10 15:39:00,9.71,9.71,9.71,9.71,134.0,BWB +2023-10-10 15:38:00,9.73,9.73,9.71,9.72,725.0,BWB +2023-10-10 15:35:00,9.745,9.745,9.73,9.73,526.0,BWB +2023-10-10 15:33:00,9.721,9.721,9.721,9.721,220.0,BWB +2023-10-10 15:32:00,9.72,9.72,9.72,9.72,428.0,BWB +2023-10-10 15:29:00,9.74,9.74,9.74,9.74,430.0,BWB +2023-10-10 15:26:00,9.74,9.74,9.74,9.74,783.0,BWB +2023-10-10 15:24:00,9.81,9.81,9.81,9.81,269.0,BWB +2023-10-10 15:23:00,9.82,9.82,9.82,9.82,213.0,BWB +2023-10-10 15:00:00,9.86,9.86,9.86,9.86,159.0,BWB +2023-10-10 14:47:00,9.86,9.86,9.86,9.86,100.0,BWB +2023-10-10 14:25:00,9.84,9.86,9.84,9.86,443.0,BWB +2023-10-10 14:20:00,9.878,9.878,9.85,9.85,782.0,BWB +2023-10-10 14:16:00,9.84,9.84,9.84,9.84,105.0,BWB +2023-10-10 14:15:00,9.86,9.86,9.86,9.86,159.0,BWB +2023-10-10 14:08:00,9.855,9.855,9.855,9.855,150.0,BWB +2023-10-10 13:22:00,9.88,9.885,9.88,9.885,361.0,BWB +2023-10-10 11:58:00,9.83,9.83,9.83,9.83,202.0,BWB +2023-10-10 11:56:00,9.87,9.87,9.87,9.87,106.0,BWB +2023-10-10 11:36:00,9.87,9.885,9.87,9.885,721.0,BWB +2023-10-10 11:00:00,9.88,9.88,9.88,9.88,200.0,BWB +2023-10-10 10:19:00,9.87,9.9,9.87,9.9,452.0,BWB +2023-10-10 10:15:00,9.79,9.79,9.79,9.79,1790.0,BWB +2023-10-10 09:59:00,9.77,9.77,9.72,9.72,220.0,BWB +2023-10-10 09:49:00,9.675,9.675,9.675,9.675,200.0,BWB +2023-10-10 09:30:00,9.74,9.74,9.74,9.74,58.0,BWB +2023-10-09 16:01:00,9.67,9.67,9.67,9.67,585.0,BWB +2023-10-09 16:00:00,9.67,9.67,9.67,9.67,15588.0,BWB +2023-10-09 15:59:00,9.629,9.69,9.629,9.67,4305.0,BWB +2023-10-09 15:58:00,9.62,9.63,9.62,9.62,542.0,BWB +2023-10-09 15:55:00,9.61,9.61,9.61,9.61,324.0,BWB +2023-10-09 15:50:00,9.63,9.63,9.63,9.63,277.0,BWB +2023-10-09 15:43:00,9.624,9.624,9.624,9.624,152.0,BWB +2023-10-09 15:09:00,9.69,9.69,9.69,9.69,100.0,BWB +2023-10-09 14:52:00,9.71,9.71,9.71,9.71,198.0,BWB +2023-10-09 14:44:00,9.69,9.69,9.69,9.69,212.0,BWB +2023-10-09 14:43:00,9.69,9.69,9.69,9.69,495.0,BWB +2023-10-09 14:40:00,9.68,9.68,9.68,9.68,100.0,BWB +2023-10-09 14:14:00,9.72,9.72,9.68,9.72,930.0,BWB +2023-10-09 14:13:00,9.74,9.74,9.74,9.74,1842.0,BWB +2023-10-09 14:12:00,9.77,9.79,9.74,9.75,1512.0,BWB +2023-10-09 14:04:00,9.72,9.72,9.72,9.72,100.0,BWB +2023-10-09 13:57:00,9.711,9.76,9.711,9.76,218.0,BWB +2023-10-09 13:56:00,9.73,9.73,9.73,9.73,166.0,BWB +2023-10-09 13:50:00,9.73,9.73,9.73,9.73,150.0,BWB +2023-10-09 13:44:00,9.73,9.73,9.73,9.73,100.0,BWB +2023-10-09 12:46:00,9.7,9.7,9.7,9.7,261.0,BWB +2023-10-09 12:09:00,9.76,9.76,9.76,9.76,120.0,BWB +2023-10-09 12:06:00,9.74,9.74,9.74,9.74,145.0,BWB +2023-10-09 11:51:00,9.75,9.75,9.75,9.75,568.0,BWB +2023-10-09 11:39:00,9.775,9.775,9.775,9.775,124.0,BWB +2023-10-09 11:35:00,9.77,9.77,9.77,9.77,387.0,BWB +2023-10-09 11:32:00,9.79,9.79,9.79,9.79,147.0,BWB +2023-10-09 11:29:00,9.78,9.78,9.78,9.78,101.0,BWB +2023-10-09 11:26:00,9.77,9.77,9.77,9.77,193.0,BWB +2023-10-09 11:18:00,9.765,9.765,9.765,9.765,100.0,BWB +2023-10-09 11:12:00,9.74,9.74,9.74,9.74,387.0,BWB +2023-10-09 10:59:00,9.74,9.74,9.65,9.65,426.0,BWB +2023-10-09 10:51:00,9.56,9.56,9.56,9.56,323.0,BWB +2023-10-09 10:49:00,9.49,9.76,9.49,9.76,2406.0,BWB +2023-10-09 09:30:00,9.56,9.56,9.56,9.56,84.0,BWB +2023-10-06 16:02:00,9.67,9.67,9.67,9.67,1743.0,BWB +2023-10-06 16:01:00,9.67,9.67,9.67,9.67,147.0,BWB +2023-10-06 16:00:00,9.66,9.67,9.66,9.67,12689.0,BWB +2023-10-06 15:59:00,9.65,9.67,9.61,9.66,4930.0,BWB +2023-10-06 15:58:00,9.59,9.62,9.59,9.62,242.0,BWB +2023-10-06 15:56:00,9.61,9.61,9.61,9.61,291.0,BWB +2023-10-06 15:52:00,9.65,9.65,9.65,9.65,120.0,BWB +2023-10-06 15:50:00,9.705,9.705,9.67,9.67,408.0,BWB +2023-10-06 15:47:00,9.69,9.69,9.69,9.69,338.0,BWB +2023-10-06 15:46:00,9.67,9.67,9.67,9.67,120.0,BWB +2023-10-06 15:24:00,9.68,9.68,9.68,9.68,541.0,BWB +2023-10-06 15:00:00,9.67,9.67,9.67,9.67,170.0,BWB +2023-10-06 14:25:00,9.665,9.665,9.665,9.665,161.0,BWB +2023-10-06 14:14:00,9.66,9.66,9.66,9.66,240.0,BWB +2023-10-06 14:09:00,9.67,9.67,9.67,9.67,267.0,BWB +2023-10-06 13:55:00,9.62,9.665,9.62,9.665,759.0,BWB +2023-10-06 13:50:00,9.63,9.63,9.62,9.62,867.0,BWB +2023-10-06 13:43:00,9.655,9.655,9.655,9.655,100.0,BWB +2023-10-06 13:42:00,9.65,9.65,9.65,9.65,729.0,BWB +2023-10-06 13:14:00,9.65,9.65,9.65,9.65,136.0,BWB +2023-10-06 12:16:00,9.69,9.69,9.69,9.69,234.0,BWB +2023-10-06 12:10:00,9.71,9.71,9.71,9.71,100.0,BWB +2023-10-06 11:32:00,9.59,9.59,9.59,9.59,100.0,BWB +2023-10-06 11:31:00,9.66,9.66,9.66,9.66,646.0,BWB +2023-10-06 11:27:00,9.61,9.61,9.61,9.61,420.0,BWB +2023-10-06 11:18:00,9.61,9.61,9.61,9.61,170.0,BWB +2023-10-06 11:17:00,9.56,9.6,9.56,9.6,2356.0,BWB +2023-10-06 10:49:00,9.55,9.55,9.55,9.55,613.0,BWB +2023-10-06 10:10:00,9.5,9.5,9.5,9.5,100.0,BWB +2023-10-06 09:35:00,9.46,9.46,9.46,9.46,100.0,BWB +2023-10-06 09:30:00,9.61,9.61,9.61,9.61,31.0,BWB +2023-10-05 16:20:00,9.67,9.67,9.67,9.67,814.0,BWB +2023-10-05 16:02:00,9.67,9.67,9.67,9.67,3770.0,BWB +2023-10-05 16:00:00,9.66,9.67,9.66,9.67,29944.0,BWB +2023-10-05 15:59:00,9.66,9.661,9.61,9.66,4035.0,BWB +2023-10-05 15:58:00,9.66,9.66,9.66,9.66,174.0,BWB +2023-10-05 15:56:00,9.67,9.67,9.67,9.67,184.0,BWB +2023-10-05 15:54:00,9.7,9.7,9.7,9.7,629.0,BWB +2023-10-05 15:06:00,9.73,9.73,9.73,9.73,296.0,BWB +2023-10-05 15:05:00,9.77,9.77,9.76,9.76,300.0,BWB +2023-10-05 15:04:00,9.735,9.74,9.735,9.74,487.0,BWB +2023-10-05 15:00:00,9.72,9.725,9.72,9.725,544.0,BWB +2023-10-05 14:31:00,9.69,9.69,9.69,9.69,498.0,BWB +2023-10-05 14:21:00,9.68,9.68,9.68,9.68,448.0,BWB +2023-10-05 14:02:00,9.663,9.663,9.663,9.663,3000.0,BWB +2023-10-05 13:55:00,9.65,9.66,9.65,9.66,396.0,BWB +2023-10-05 13:54:00,9.63,9.63,9.62,9.62,718.0,BWB +2023-10-05 13:52:00,9.6,9.6,9.6,9.6,100.0,BWB +2023-10-05 13:21:00,9.59,9.59,9.59,9.59,351.0,BWB +2023-10-05 13:17:00,9.51,9.51,9.51,9.51,545.0,BWB +2023-10-05 12:21:00,9.47,9.47,9.47,9.47,260.0,BWB +2023-10-05 11:29:00,9.481,9.481,9.43,9.43,613.0,BWB +2023-10-05 11:10:00,9.44,9.44,9.44,9.44,458.0,BWB +2023-10-05 11:02:00,9.462,9.462,9.462,9.462,520.0,BWB +2023-10-05 11:00:00,9.5,9.5,9.5,9.5,297.0,BWB +2023-10-05 10:47:00,9.525,9.525,9.525,9.525,100.0,BWB +2023-10-05 10:43:00,9.49,9.49,9.49,9.49,122.0,BWB +2023-10-05 10:24:00,9.52,9.52,9.52,9.52,166.0,BWB +2023-10-05 10:23:00,9.58,9.58,9.55,9.55,1423.0,BWB +2023-10-05 10:18:00,9.61,9.61,9.575,9.575,2066.0,BWB +2023-10-05 10:16:00,9.65,9.65,9.64,9.64,634.0,BWB +2023-10-05 10:15:00,9.68,9.68,9.66,9.66,1391.0,BWB +2023-10-05 10:14:00,9.65,9.66,9.625,9.625,1250.0,BWB +2023-10-05 10:13:00,9.61,9.63,9.609,9.63,2266.0,BWB +2023-10-05 10:12:00,9.645,9.645,9.59,9.62,1049.0,BWB +2023-10-05 10:11:00,9.645,9.645,9.645,9.645,581.0,BWB +2023-10-05 09:49:00,9.525,9.525,9.525,9.525,154.0,BWB +2023-10-05 09:30:00,9.44,9.44,9.44,9.44,81.0,BWB +2023-10-04 16:02:00,9.44,9.44,9.44,9.44,116.0,BWB +2023-10-04 16:01:00,9.44,9.44,9.44,9.44,1628.0,BWB +2023-10-04 16:00:00,9.39,9.44,9.39,9.44,17492.0,BWB +2023-10-04 15:59:00,9.39,9.46,9.39,9.39,1035.0,BWB +2023-10-04 15:57:00,9.39,9.39,9.39,9.39,142.0,BWB +2023-10-04 15:55:00,9.44,9.44,9.435,9.435,551.0,BWB +2023-10-04 15:54:00,9.46,9.46,9.46,9.46,235.0,BWB +2023-10-04 15:50:00,9.43,9.43,9.42,9.42,512.0,BWB +2023-10-04 15:42:00,9.43,9.44,9.43,9.44,378.0,BWB +2023-10-04 15:39:00,9.44,9.44,9.44,9.44,165.0,BWB +2023-10-04 15:13:00,9.4,9.4,9.4,9.4,106.0,BWB +2023-10-04 15:12:00,9.36,9.36,9.36,9.36,173.0,BWB +2023-10-04 14:36:00,9.38,9.38,9.38,9.38,100.0,BWB +2023-10-04 14:13:00,9.38,9.389,9.38,9.389,386.0,BWB +2023-10-04 14:08:00,9.36,9.36,9.36,9.36,200.0,BWB +2023-10-04 13:53:00,9.33,9.34,9.33,9.34,290.0,BWB +2023-10-04 13:52:00,9.31,9.31,9.31,9.31,200.0,BWB +2023-10-04 13:47:00,9.355,9.355,9.3,9.341,2443.0,BWB +2023-10-04 13:28:00,9.385,9.385,9.36,9.38,717.0,BWB +2023-10-04 12:33:00,9.43,9.43,9.43,9.43,105.0,BWB +2023-10-04 12:25:00,9.4,9.4,9.4,9.4,100.0,BWB +2023-10-04 12:24:00,9.38,9.38,9.38,9.38,798.0,BWB +2023-10-04 12:23:00,9.42,9.42,9.42,9.42,127.0,BWB +2023-10-04 11:47:00,9.39,9.39,9.39,9.39,162.0,BWB +2023-10-04 11:44:00,9.35,9.36,9.35,9.35,901.0,BWB +2023-10-04 11:23:00,9.34,9.34,9.34,9.34,100.0,BWB +2023-10-04 11:14:00,9.31,9.31,9.31,9.31,137.0,BWB +2023-10-04 11:07:00,9.32,9.32,9.32,9.32,100.0,BWB +2023-10-04 10:51:00,9.31,9.31,9.18,9.24,3789.0,BWB +2023-10-04 10:49:00,9.32,9.32,9.32,9.32,110.0,BWB +2023-10-04 10:30:00,9.34,9.34,9.34,9.34,175.0,BWB +2023-10-04 10:22:00,9.305,9.305,9.305,9.305,146.0,BWB +2023-10-04 10:07:00,9.32,9.32,9.32,9.32,541.0,BWB +2023-10-04 10:06:00,9.28,9.29,9.28,9.29,852.0,BWB +2023-10-04 09:46:00,9.16,9.2,9.16,9.2,3068.0,BWB +2023-10-04 09:31:00,9.16,9.16,9.16,9.16,214.0,BWB +2023-10-04 09:30:00,9.21,9.21,9.21,9.21,195.0,BWB +2023-10-03 16:02:00,9.2,9.2,9.2,9.2,717.0,BWB +2023-10-03 16:00:00,9.2,9.2,9.2,9.2,10437.0,BWB +2023-10-03 15:59:00,9.265,9.265,9.2,9.2,5015.0,BWB +2023-10-03 15:56:00,9.265,9.265,9.265,9.265,152.0,BWB +2023-10-03 15:55:00,9.295,9.295,9.295,9.295,164.0,BWB +2023-10-03 15:51:00,9.27,9.27,9.27,9.27,543.0,BWB +2023-10-03 15:50:00,9.24,9.27,9.24,9.245,1206.0,BWB +2023-10-03 15:49:00,9.25,9.25,9.237,9.24,788.0,BWB +2023-10-03 15:48:00,9.25,9.25,9.25,9.25,100.0,BWB +2023-10-03 15:43:00,9.28,9.28,9.28,9.28,217.0,BWB +2023-10-03 15:42:00,9.245,9.245,9.245,9.245,133.0,BWB +2023-10-03 15:40:00,9.245,9.245,9.245,9.245,259.0,BWB +2023-10-03 15:37:00,9.245,9.245,9.245,9.245,125.0,BWB +2023-10-03 15:34:00,9.25,9.25,9.25,9.25,601.0,BWB +2023-10-03 15:33:00,9.23,9.23,9.23,9.23,363.0,BWB +2023-10-03 15:32:00,9.23,9.23,9.23,9.23,102.0,BWB +2023-10-03 15:31:00,9.22,9.22,9.22,9.22,142.0,BWB +2023-10-03 15:26:00,9.23,9.23,9.23,9.23,102.0,BWB +2023-10-03 15:25:00,9.23,9.23,9.23,9.23,166.0,BWB +2023-10-03 15:24:00,9.23,9.23,9.23,9.23,221.0,BWB +2023-10-03 15:23:00,9.23,9.23,9.23,9.23,124.0,BWB +2023-10-03 15:22:00,9.22,9.22,9.22,9.22,150.0,BWB +2023-10-03 15:21:00,9.23,9.23,9.23,9.23,247.0,BWB +2023-10-03 15:17:00,9.225,9.255,9.21,9.23,712.0,BWB +2023-10-03 15:16:00,9.225,9.225,9.225,9.225,228.0,BWB +2023-10-03 15:03:00,9.23,9.23,9.23,9.23,102.0,BWB +2023-10-03 14:58:00,9.21,9.21,9.21,9.21,306.0,BWB +2023-10-03 14:32:00,9.195,9.2,9.195,9.2,361.0,BWB +2023-10-03 14:16:00,9.2,9.2,9.2,9.2,100.0,BWB +2023-10-03 14:15:00,9.19,9.19,9.19,9.19,100.0,BWB +2023-10-03 14:08:00,9.2,9.2,9.2,9.2,100.0,BWB +2023-10-03 14:04:00,9.22,9.22,9.22,9.22,100.0,BWB +2023-10-03 14:02:00,9.22,9.22,9.22,9.22,120.0,BWB +2023-10-03 14:01:00,9.195,9.195,9.195,9.195,100.0,BWB +2023-10-03 13:55:00,9.22,9.22,9.195,9.195,200.0,BWB +2023-10-03 13:54:00,9.22,9.22,9.22,9.22,103.0,BWB +2023-10-03 13:53:00,9.205,9.22,9.2,9.22,736.0,BWB +2023-10-03 13:52:00,9.19,9.19,9.19,9.19,409.0,BWB +2023-10-03 13:44:00,9.205,9.205,9.205,9.205,100.0,BWB +2023-10-03 13:34:00,9.2,9.2,9.2,9.2,120.0,BWB +2023-10-03 13:33:00,9.2,9.2,9.2,9.2,103.0,BWB +2023-10-03 13:29:00,9.2,9.2,9.2,9.2,301.0,BWB +2023-10-03 13:22:00,9.21,9.21,9.18,9.191,1161.0,BWB +2023-10-03 13:16:00,9.24,9.24,9.24,9.24,220.0,BWB +2023-10-03 12:56:00,9.24,9.24,9.24,9.24,194.0,BWB +2023-10-03 12:26:00,9.26,9.26,9.26,9.26,579.0,BWB +2023-10-03 12:13:00,9.295,9.295,9.295,9.295,325.0,BWB +2023-10-03 12:09:00,9.26,9.26,9.26,9.26,113.0,BWB +2023-10-03 12:04:00,9.24,9.25,9.24,9.25,780.0,BWB +2023-10-03 11:49:00,9.25,9.25,9.25,9.25,584.0,BWB +2023-10-03 11:42:00,9.225,9.225,9.225,9.225,103.0,BWB +2023-10-03 11:30:00,9.2,9.2,9.2,9.2,939.0,BWB +2023-10-03 11:10:00,9.19,9.19,9.19,9.19,100.0,BWB +2023-10-03 10:28:00,9.2,9.218,9.19,9.218,993.0,BWB +2023-10-03 10:08:00,9.235,9.235,9.235,9.235,125.0,BWB +2023-10-03 09:49:00,9.255,9.255,9.255,9.255,177.0,BWB +2023-10-03 09:44:00,9.26,9.311,9.26,9.26,743.0,BWB +2023-10-03 09:39:00,9.26,9.26,9.26,9.26,111.0,BWB +2023-10-03 09:33:00,9.27,9.27,9.27,9.27,120.0,BWB +2023-10-03 09:30:00,9.34,9.34,9.34,9.34,145.0,BWB +2023-10-03 08:51:00,9.36,9.36,9.36,9.36,1.0,BWB +2023-10-02 16:23:00,9.36,9.36,9.36,9.36,597.0,BWB +2023-10-02 16:01:00,9.36,9.36,9.36,9.36,74.0,BWB +2023-10-02 16:00:00,9.33,9.36,9.33,9.36,15350.0,BWB +2023-10-02 15:59:00,9.36,9.36,9.32,9.33,2524.0,BWB +2023-10-02 15:57:00,9.38,9.39,9.38,9.39,329.0,BWB +2023-10-02 15:56:00,9.34,9.34,9.34,9.34,150.0,BWB +2023-10-02 15:54:00,9.35,9.35,9.35,9.35,495.0,BWB +2023-10-02 15:49:00,9.33,9.33,9.33,9.33,388.0,BWB +2023-10-02 15:48:00,9.33,9.33,9.33,9.33,280.0,BWB +2023-10-02 15:35:00,9.33,9.33,9.33,9.33,222.0,BWB +2023-10-02 15:27:00,9.33,9.33,9.33,9.33,203.0,BWB +2023-10-02 15:22:00,9.27,9.335,9.27,9.305,5881.0,BWB +2023-10-02 15:03:00,9.28,9.28,9.28,9.28,214.0,BWB +2023-10-02 15:00:00,9.31,9.31,9.31,9.31,379.0,BWB +2023-10-02 14:25:00,9.33,9.33,9.33,9.33,249.0,BWB +2023-10-02 14:23:00,9.36,9.361,9.36,9.361,1051.0,BWB +2023-10-02 14:18:00,9.4,9.4,9.4,9.4,410.0,BWB +2023-10-02 14:14:00,9.4,9.4,9.4,9.4,336.0,BWB +2023-10-02 13:32:00,9.361,9.361,9.361,9.361,122.0,BWB +2023-10-02 13:31:00,9.385,9.385,9.385,9.385,411.0,BWB +2023-10-02 13:12:00,9.36,9.36,9.36,9.36,104.0,BWB +2023-10-02 12:56:00,9.39,9.39,9.39,9.39,346.0,BWB +2023-10-02 12:54:00,9.395,9.395,9.395,9.395,186.0,BWB +2023-10-02 12:39:00,9.39,9.39,9.39,9.39,400.0,BWB +2023-10-02 12:34:00,9.36,9.36,9.36,9.36,370.0,BWB +2023-10-02 12:32:00,9.345,9.36,9.345,9.36,1019.0,BWB +2023-10-02 12:31:00,9.35,9.35,9.35,9.35,228.0,BWB +2023-10-02 12:16:00,9.34,9.34,9.34,9.34,367.0,BWB +2023-10-02 12:13:00,9.33,9.33,9.33,9.33,133.0,BWB +2023-10-02 11:59:00,9.33,9.33,9.33,9.33,101.0,BWB +2023-10-02 11:41:00,9.39,9.39,9.39,9.39,299.0,BWB +2023-10-02 11:36:00,9.405,9.405,9.405,9.405,111.0,BWB +2023-10-02 11:35:00,9.412,9.412,9.412,9.412,132.0,BWB +2023-10-02 11:16:00,9.38,9.38,9.38,9.38,388.0,BWB +2023-10-02 11:15:00,9.37,9.38,9.37,9.38,247.0,BWB +2023-10-02 10:49:00,9.37,9.37,9.37,9.37,186.0,BWB +2023-10-02 10:45:00,9.375,9.375,9.375,9.375,102.0,BWB +2023-10-02 10:41:00,9.36,9.36,9.36,9.36,489.0,BWB +2023-10-02 10:38:00,9.36,9.36,9.36,9.36,377.0,BWB +2023-10-02 10:27:00,9.38,9.38,9.38,9.38,200.0,BWB +2023-10-02 10:14:00,9.41,9.41,9.41,9.41,141.0,BWB +2023-10-02 10:02:00,9.41,9.41,9.38,9.38,1140.0,BWB +2023-10-02 09:58:00,9.39,9.39,9.369,9.369,307.0,BWB +2023-10-02 09:50:00,9.455,9.455,9.455,9.455,311.0,BWB +2023-10-02 09:38:00,9.48,9.48,9.48,9.48,238.0,BWB +2023-10-02 09:30:00,9.48,9.48,9.48,9.48,175.0,BWB +2023-09-29 18:06:00,9.48,9.48,9.48,9.48,9.0,BWB +2023-09-29 16:02:00,9.48,9.48,9.48,9.48,2353.0,BWB +2023-09-29 16:00:00,9.48,9.48,9.48,9.48,14353.0,BWB +2023-09-29 15:59:00,9.49,9.5,9.45,9.48,4589.0,BWB +2023-09-29 15:58:00,9.48,9.48,9.48,9.48,320.0,BWB +2023-09-29 15:56:00,9.481,9.481,9.481,9.481,238.0,BWB +2023-09-29 15:55:00,9.51,9.51,9.51,9.51,399.0,BWB +2023-09-29 15:53:00,9.53,9.53,9.53,9.53,169.0,BWB +2023-09-29 15:50:00,9.54,9.54,9.52,9.52,687.0,BWB +2023-09-29 15:35:00,9.51,9.51,9.51,9.51,283.0,BWB +2023-09-29 15:31:00,9.55,9.55,9.52,9.52,371.0,BWB +2023-09-29 15:26:00,9.55,9.55,9.55,9.55,102.0,BWB +2023-09-29 15:16:00,9.54,9.54,9.53,9.53,225.0,BWB +2023-09-29 15:15:00,9.521,9.521,9.521,9.521,165.0,BWB +2023-09-29 14:09:00,9.55,9.55,9.55,9.55,110.0,BWB +2023-09-29 14:08:00,9.58,9.58,9.58,9.58,100.0,BWB +2023-09-29 13:58:00,9.58,9.58,9.57,9.57,310.0,BWB +2023-09-29 13:49:00,9.595,9.595,9.595,9.595,100.0,BWB +2023-09-29 13:33:00,9.585,9.585,9.585,9.585,210.0,BWB +2023-09-29 13:22:00,9.58,9.59,9.58,9.58,560.0,BWB +2023-09-29 13:20:00,9.6,9.6,9.6,9.6,100.0,BWB +2023-09-29 13:07:00,9.65,9.65,9.65,9.65,267.0,BWB +2023-09-29 13:03:00,9.68,9.68,9.68,9.68,101.0,BWB +2023-09-29 12:52:00,9.68,9.68,9.68,9.68,210.0,BWB +2023-09-29 12:48:00,9.71,9.71,9.71,9.71,100.0,BWB +2023-09-29 12:38:00,9.74,9.74,9.74,9.74,468.0,BWB +2023-09-29 12:27:00,9.79,9.79,9.79,9.79,100.0,BWB +2023-09-29 12:25:00,9.74,9.74,9.74,9.74,102.0,BWB +2023-09-29 11:54:00,9.68,9.68,9.68,9.68,100.0,BWB +2023-09-29 11:47:00,9.685,9.685,9.685,9.685,1029.0,BWB +2023-09-29 11:45:00,9.7,9.7,9.7,9.7,120.0,BWB +2023-09-29 11:41:00,9.7,9.7,9.7,9.7,100.0,BWB +2023-09-29 11:40:00,9.68,9.7,9.67,9.7,501.0,BWB +2023-09-29 11:00:00,9.725,9.725,9.725,9.725,101.0,BWB +2023-09-29 09:47:00,9.66,9.66,9.66,9.66,200.0,BWB +2023-09-29 09:30:00,9.65,9.65,9.65,9.65,330.0,BWB diff --git a/data/BWEN_2023_10_21.csv b/data/BWEN_2023_10_21.csv new file mode 100644 index 000000000..041159b70 --- /dev/null +++ b/data/BWEN_2023_10_21.csv @@ -0,0 +1,1574 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 18:08:00,2.83,2.83,2.83,2.83,100.0,BWEN +2023-10-20 16:00:00,2.82,2.84,2.82,2.84,1558.0,BWEN +2023-10-20 15:59:00,2.83,2.83,2.82,2.82,762.0,BWEN +2023-10-20 15:57:00,2.825,2.825,2.825,2.825,310.0,BWEN +2023-10-20 15:56:00,2.825,2.825,2.825,2.825,292.0,BWEN +2023-10-20 15:54:00,2.83,2.84,2.825,2.825,909.0,BWEN +2023-10-20 15:50:00,2.85,2.85,2.85,2.85,471.0,BWEN +2023-10-20 15:49:00,2.854,2.855,2.854,2.855,1131.0,BWEN +2023-10-20 15:46:00,2.845,2.85,2.845,2.85,282.0,BWEN +2023-10-20 15:35:00,2.845,2.845,2.845,2.845,140.0,BWEN +2023-10-20 15:23:00,2.86,2.86,2.85,2.85,1053.0,BWEN +2023-10-20 15:21:00,2.865,2.865,2.865,2.865,134.0,BWEN +2023-10-20 15:18:00,2.87,2.87,2.87,2.87,3092.0,BWEN +2023-10-20 15:14:00,2.865,2.865,2.865,2.865,278.0,BWEN +2023-10-20 15:03:00,2.87,2.87,2.87,2.87,150.0,BWEN +2023-10-20 15:02:00,2.87,2.87,2.87,2.87,100.0,BWEN +2023-10-20 14:56:00,2.86,2.86,2.852,2.852,497.0,BWEN +2023-10-20 14:43:00,2.855,2.855,2.855,2.855,217.0,BWEN +2023-10-20 13:52:00,2.88,2.88,2.88,2.88,100.0,BWEN +2023-10-20 13:48:00,2.88,2.88,2.88,2.88,100.0,BWEN +2023-10-20 13:47:00,2.88,2.88,2.88,2.88,337.0,BWEN +2023-10-20 13:40:00,2.905,2.905,2.905,2.905,3000.0,BWEN +2023-10-20 13:33:00,2.91,2.91,2.87,2.87,4000.0,BWEN +2023-10-20 13:30:00,2.92,2.92,2.92,2.92,100.0,BWEN +2023-10-20 13:25:00,2.939,2.94,2.93,2.93,1886.0,BWEN +2023-10-20 13:23:00,2.938,2.939,2.938,2.938,517.0,BWEN +2023-10-20 13:22:00,2.94,2.94,2.94,2.94,200.0,BWEN +2023-10-20 13:21:00,2.91,2.93,2.91,2.93,1787.0,BWEN +2023-10-20 13:19:00,2.89,2.9,2.89,2.89,1696.0,BWEN +2023-10-20 13:13:00,2.89,2.89,2.89,2.89,601.0,BWEN +2023-10-20 13:12:00,2.895,2.895,2.895,2.895,229.0,BWEN +2023-10-20 13:10:00,2.899,2.899,2.899,2.899,200.0,BWEN +2023-10-20 13:08:00,2.886,2.899,2.886,2.898,770.0,BWEN +2023-10-20 13:06:00,2.91,2.91,2.91,2.91,417.0,BWEN +2023-10-20 13:05:00,2.906,2.908,2.906,2.908,500.0,BWEN +2023-10-20 13:04:00,2.9,2.91,2.9,2.91,501.0,BWEN +2023-10-20 13:03:00,2.917,2.917,2.917,2.917,500.0,BWEN +2023-10-20 13:02:00,2.917,2.917,2.917,2.917,200.0,BWEN +2023-10-20 13:00:00,2.905,2.905,2.905,2.905,500.0,BWEN +2023-10-20 12:59:00,2.899,2.9,2.899,2.9,700.0,BWEN +2023-10-20 12:55:00,2.885,2.885,2.885,2.885,117.0,BWEN +2023-10-20 12:52:00,2.869,2.9,2.869,2.9,445.0,BWEN +2023-10-20 12:32:00,2.88,2.88,2.88,2.88,107.0,BWEN +2023-10-20 12:16:00,2.87,2.87,2.87,2.87,197.0,BWEN +2023-10-20 12:15:00,2.87,2.87,2.87,2.87,100.0,BWEN +2023-10-20 12:14:00,2.868,2.868,2.868,2.868,252.0,BWEN +2023-10-20 12:09:00,2.87,2.87,2.87,2.87,200.0,BWEN +2023-10-20 12:04:00,2.872,2.872,2.872,2.872,138.0,BWEN +2023-10-20 12:03:00,2.873,2.873,2.873,2.873,816.0,BWEN +2023-10-20 11:54:00,2.89,2.89,2.89,2.89,365.0,BWEN +2023-10-20 11:53:00,2.878,2.879,2.878,2.879,307.0,BWEN +2023-10-20 11:51:00,2.88,2.88,2.88,2.88,100.0,BWEN +2023-10-20 11:48:00,2.86,2.86,2.86,2.86,576.0,BWEN +2023-10-20 11:47:00,2.85,2.859,2.85,2.858,770.0,BWEN +2023-10-20 11:46:00,2.86,2.86,2.86,2.86,200.0,BWEN +2023-10-20 11:36:00,2.85,2.85,2.836,2.836,405.0,BWEN +2023-10-20 11:17:00,2.86,2.86,2.858,2.858,389.0,BWEN +2023-10-20 11:15:00,2.87,2.87,2.865,2.865,415.0,BWEN +2023-10-20 11:13:00,2.84,2.87,2.84,2.87,900.0,BWEN +2023-10-20 11:07:00,2.85,2.85,2.813,2.813,500.0,BWEN +2023-10-20 11:03:00,2.825,2.825,2.825,2.825,777.0,BWEN +2023-10-20 10:58:00,2.906,2.908,2.8,2.84,3005.0,BWEN +2023-10-20 10:53:00,2.87,2.87,2.87,2.87,1062.0,BWEN +2023-10-20 10:52:00,2.88,2.88,2.875,2.88,617.0,BWEN +2023-10-20 10:51:00,2.87,2.87,2.87,2.87,100.0,BWEN +2023-10-20 10:44:00,2.85,2.85,2.85,2.85,713.0,BWEN +2023-10-20 10:43:00,2.86,2.86,2.86,2.86,100.0,BWEN +2023-10-20 10:40:00,2.86,2.86,2.86,2.86,139.0,BWEN +2023-10-20 10:37:00,2.86,2.86,2.86,2.86,260.0,BWEN +2023-10-20 10:36:00,2.871,2.871,2.87,2.87,763.0,BWEN +2023-10-20 10:35:00,2.83,2.87,2.83,2.86,2170.0,BWEN +2023-10-20 10:30:00,2.815,2.815,2.815,2.815,200.0,BWEN +2023-10-20 10:27:00,2.8,2.8,2.8,2.8,130.0,BWEN +2023-10-20 10:10:00,2.838,2.838,2.838,2.838,100.0,BWEN +2023-10-20 10:03:00,2.83,2.83,2.83,2.83,147.0,BWEN +2023-10-20 10:01:00,2.85,2.85,2.85,2.85,189.0,BWEN +2023-10-20 10:00:00,2.815,2.815,2.815,2.815,100.0,BWEN +2023-10-20 09:56:00,2.755,2.78,2.755,2.77,1463.0,BWEN +2023-10-20 09:54:00,2.74,2.74,2.74,2.74,100.0,BWEN +2023-10-20 09:51:00,2.69,2.7,2.65,2.65,600.0,BWEN +2023-10-20 09:50:00,2.69,2.69,2.69,2.69,769.0,BWEN +2023-10-20 09:46:00,2.75,2.75,2.68,2.68,2001.0,BWEN +2023-10-20 09:43:00,2.75,2.78,2.75,2.78,419.0,BWEN +2023-10-20 09:42:00,2.75,2.75,2.75,2.75,335.0,BWEN +2023-10-20 09:36:00,2.73,2.73,2.7,2.7,500.0,BWEN +2023-10-20 09:35:00,2.81,2.81,2.75,2.75,385.0,BWEN +2023-10-20 09:34:00,2.81,2.86,2.81,2.86,360.0,BWEN +2023-10-20 09:32:00,2.81,2.81,2.81,2.81,100.0,BWEN +2023-10-20 09:30:00,2.85,2.85,2.85,2.85,7374.0,BWEN +2023-10-20 09:29:00,2.8,2.8,2.8,2.8,1.0,BWEN +2023-10-20 09:25:00,2.68,2.73,2.68,2.73,140.0,BWEN +2023-10-20 09:20:00,2.68,2.69,2.68,2.69,240.0,BWEN +2023-10-20 09:19:00,2.63,2.63,2.63,2.63,11.0,BWEN +2023-10-20 09:10:00,2.61,2.62,2.61,2.62,656.0,BWEN +2023-10-20 09:07:00,2.69,2.69,2.69,2.69,15.0,BWEN +2023-10-20 08:43:00,2.82,2.82,2.68,2.68,56.0,BWEN +2023-10-20 08:34:00,2.82,2.82,2.82,2.82,35.0,BWEN +2023-10-19 19:58:00,2.82,2.82,2.82,2.82,1.0,BWEN +2023-10-19 19:29:00,2.69,2.69,2.69,2.69,1.0,BWEN +2023-10-19 18:05:00,2.78,2.78,2.78,2.78,13.0,BWEN +2023-10-19 17:57:00,2.78,2.78,2.78,2.78,50.0,BWEN +2023-10-19 17:51:00,2.78,2.78,2.78,2.78,8.0,BWEN +2023-10-19 17:46:00,2.78,2.8,2.78,2.8,2.0,BWEN +2023-10-19 16:53:00,2.8,2.8,2.8,2.8,5.0,BWEN +2023-10-19 16:36:00,2.8,2.8,2.8,2.8,1.0,BWEN +2023-10-19 16:18:00,2.799,2.799,2.799,2.799,50.0,BWEN +2023-10-19 16:00:00,2.825,2.825,2.825,2.825,982.0,BWEN +2023-10-19 15:59:00,2.825,2.825,2.825,2.825,923.0,BWEN +2023-10-19 15:58:00,2.825,2.825,2.82,2.82,891.0,BWEN +2023-10-19 15:57:00,2.83,2.83,2.825,2.83,790.0,BWEN +2023-10-19 15:56:00,2.83,2.83,2.83,2.83,598.0,BWEN +2023-10-19 15:55:00,2.83,2.831,2.83,2.831,513.0,BWEN +2023-10-19 15:54:00,2.835,2.835,2.835,2.835,441.0,BWEN +2023-10-19 15:52:00,2.83,2.83,2.83,2.83,1387.0,BWEN +2023-10-19 15:50:00,2.85,2.85,2.83,2.844,845.0,BWEN +2023-10-19 15:46:00,2.839,2.839,2.839,2.839,230.0,BWEN +2023-10-19 15:44:00,2.84,2.84,2.84,2.84,113.0,BWEN +2023-10-19 15:39:00,2.826,2.85,2.826,2.85,226.0,BWEN +2023-10-19 15:28:00,2.81,2.84,2.81,2.82,1960.0,BWEN +2023-10-19 15:27:00,2.81,2.81,2.81,2.81,416.0,BWEN +2023-10-19 15:26:00,2.8,2.82,2.8,2.81,1706.0,BWEN +2023-10-19 15:25:00,2.8,2.8,2.8,2.8,266.0,BWEN +2023-10-19 15:24:00,2.78,2.78,2.78,2.78,120.0,BWEN +2023-10-19 15:23:00,2.79,2.79,2.79,2.79,182.0,BWEN +2023-10-19 15:22:00,2.82,2.82,2.82,2.82,125.0,BWEN +2023-10-19 15:20:00,2.81,2.82,2.81,2.82,464.0,BWEN +2023-10-19 15:19:00,2.81,2.81,2.81,2.81,218.0,BWEN +2023-10-19 15:12:00,2.8,2.8,2.8,2.8,1011.0,BWEN +2023-10-19 15:11:00,2.815,2.815,2.815,2.815,399.0,BWEN +2023-10-19 15:04:00,2.69,2.74,2.69,2.74,1792.0,BWEN +2023-10-19 15:03:00,2.725,2.725,2.6,2.69,25169.0,BWEN +2023-10-19 15:01:00,2.762,2.762,2.76,2.76,794.0,BWEN +2023-10-19 15:00:00,2.71,2.745,2.65,2.66,26311.0,BWEN +2023-10-19 14:59:00,2.75,2.76,2.74,2.74,624.0,BWEN +2023-10-19 14:56:00,2.75,2.77,2.73,2.77,503.0,BWEN +2023-10-19 14:55:00,2.77,2.77,2.77,2.77,180.0,BWEN +2023-10-19 14:53:00,2.77,2.77,2.77,2.77,200.0,BWEN +2023-10-19 14:52:00,2.82,2.82,2.8,2.813,2290.0,BWEN +2023-10-19 14:51:00,2.78,2.82,2.71,2.82,22957.0,BWEN +2023-10-19 14:50:00,2.82,2.865,2.77,2.77,6902.0,BWEN +2023-10-19 14:48:00,2.875,2.875,2.875,2.875,101.0,BWEN +2023-10-19 14:47:00,2.82,2.82,2.82,2.82,400.0,BWEN +2023-10-19 14:44:00,2.86,2.86,2.86,2.86,300.0,BWEN +2023-10-19 14:41:00,2.91,2.91,2.82,2.82,26512.0,BWEN +2023-10-19 14:40:00,2.91,2.91,2.91,2.91,3807.0,BWEN +2023-10-19 14:39:00,2.89,2.89,2.89,2.89,100.0,BWEN +2023-10-19 14:37:00,2.895,2.895,2.895,2.895,100.0,BWEN +2023-10-19 14:35:00,2.89,2.89,2.87,2.87,1089.0,BWEN +2023-10-19 14:34:00,2.905,2.905,2.905,2.905,102.0,BWEN +2023-10-19 14:22:00,2.9,2.9,2.9,2.9,300.0,BWEN +2023-10-19 14:15:00,2.95,2.95,2.95,2.95,100.0,BWEN +2023-10-19 14:10:00,2.91,2.91,2.91,2.91,100.0,BWEN +2023-10-19 14:07:00,2.95,2.95,2.95,2.95,116.0,BWEN +2023-10-19 14:02:00,2.9,2.9,2.9,2.9,539.0,BWEN +2023-10-19 13:53:00,2.92,2.92,2.92,2.92,116.0,BWEN +2023-10-19 13:47:00,2.9,2.94,2.9,2.94,200.0,BWEN +2023-10-19 13:36:00,2.96,2.96,2.96,2.96,100.0,BWEN +2023-10-19 13:28:00,2.95,2.95,2.95,2.95,100.0,BWEN +2023-10-19 13:13:00,2.95,2.95,2.95,2.95,100.0,BWEN +2023-10-19 13:05:00,2.92,2.92,2.92,2.92,149.0,BWEN +2023-10-19 12:48:00,2.92,2.92,2.92,2.92,200.0,BWEN +2023-10-19 12:42:00,2.9,2.92,2.9,2.92,500.0,BWEN +2023-10-19 12:39:00,2.905,2.905,2.905,2.905,100.0,BWEN +2023-10-19 12:37:00,2.905,2.905,2.905,2.905,100.0,BWEN +2023-10-19 12:34:00,2.91,2.91,2.9,2.9,501.0,BWEN +2023-10-19 12:31:00,2.925,2.925,2.925,2.925,124.0,BWEN +2023-10-19 12:29:00,2.925,2.925,2.925,2.925,108.0,BWEN +2023-10-19 12:27:00,2.925,2.925,2.925,2.925,116.0,BWEN +2023-10-19 12:23:00,2.925,2.925,2.925,2.925,100.0,BWEN +2023-10-19 12:22:00,2.91,2.91,2.91,2.91,100.0,BWEN +2023-10-19 12:19:00,2.903,2.903,2.903,2.903,100.0,BWEN +2023-10-19 12:16:00,2.9,2.9,2.9,2.9,248.0,BWEN +2023-10-19 12:14:00,2.93,2.93,2.93,2.93,116.0,BWEN +2023-10-19 12:10:00,2.915,2.915,2.915,2.915,100.0,BWEN +2023-10-19 12:09:00,2.915,2.915,2.9,2.9,3103.0,BWEN +2023-10-19 12:02:00,2.915,2.915,2.915,2.915,105.0,BWEN +2023-10-19 11:58:00,2.93,2.93,2.93,2.93,586.0,BWEN +2023-10-19 11:57:00,2.958,2.958,2.958,2.958,416.0,BWEN +2023-10-19 11:55:00,2.96,2.96,2.96,2.96,133.0,BWEN +2023-10-19 11:48:00,2.93,2.93,2.93,2.93,1024.0,BWEN +2023-10-19 11:47:00,2.945,2.945,2.945,2.945,366.0,BWEN +2023-10-19 11:42:00,2.945,2.945,2.945,2.945,100.0,BWEN +2023-10-19 11:32:00,2.945,2.945,2.945,2.945,101.0,BWEN +2023-10-19 11:29:00,2.945,2.945,2.93,2.93,402.0,BWEN +2023-10-19 11:28:00,2.938,2.937,2.938,2.937,176.0,BWEN +2023-10-19 11:22:00,2.938,2.937,2.938,2.937,100.0,BWEN +2023-10-19 11:21:00,2.95,2.95,2.9,2.93,4861.0,BWEN +2023-10-19 11:19:00,2.975,2.975,2.975,2.975,100.0,BWEN +2023-10-19 11:17:00,2.975,2.975,2.975,2.975,100.0,BWEN +2023-10-19 11:16:00,2.952,2.952,2.952,2.952,1534.0,BWEN +2023-10-19 11:15:00,2.99,2.99,2.975,2.975,1772.0,BWEN +2023-10-19 11:02:00,2.983,2.983,2.983,2.983,2000.0,BWEN +2023-10-19 10:58:00,2.96,2.96,2.96,2.96,466.0,BWEN +2023-10-19 10:40:00,2.97,2.97,2.97,2.97,300.0,BWEN +2023-10-19 10:39:00,2.95,2.95,2.95,2.95,1016.0,BWEN +2023-10-19 10:36:00,2.95,2.95,2.95,2.95,3000.0,BWEN +2023-10-19 10:31:00,2.99,2.99,2.99,2.99,100.0,BWEN +2023-10-19 10:30:00,3.0,3.01,2.988,2.988,700.0,BWEN +2023-10-19 10:26:00,2.98,3.02,2.98,3.02,3645.0,BWEN +2023-10-19 10:12:00,2.96,2.96,2.96,2.96,200.0,BWEN +2023-10-19 10:10:00,2.96,2.96,2.95,2.95,4470.0,BWEN +2023-10-19 10:09:00,2.95,2.95,2.95,2.95,100.0,BWEN +2023-10-19 10:04:00,2.96,2.96,2.96,2.96,100.0,BWEN +2023-10-19 09:56:00,2.945,2.945,2.945,2.945,102.0,BWEN +2023-10-19 09:42:00,2.929,2.93,2.929,2.93,536.0,BWEN +2023-10-19 09:36:00,2.9,2.9,2.9,2.9,100.0,BWEN +2023-10-19 09:33:00,2.929,2.929,2.929,2.929,2000.0,BWEN +2023-10-19 09:31:00,2.9,2.9,2.9,2.9,537.0,BWEN +2023-10-19 09:30:00,2.92,2.92,2.89,2.89,7036.0,BWEN +2023-10-19 09:26:00,3.01,3.01,2.92,2.92,2.0,BWEN +2023-10-19 08:37:00,2.97,2.97,2.97,2.97,35.0,BWEN +2023-10-19 08:09:00,3.02,3.02,3.02,3.02,1.0,BWEN +2023-10-19 07:15:00,3.03,3.03,3.03,3.03,25.0,BWEN +2023-10-19 06:15:00,3.34,3.34,3.34,3.34,3.0,BWEN +2023-10-18 19:18:00,2.96,2.96,2.9,2.93,806.0,BWEN +2023-10-18 19:10:00,2.96,2.96,2.96,2.96,100.0,BWEN +2023-10-18 19:06:00,2.96,2.96,2.96,2.96,100.0,BWEN +2023-10-18 17:38:00,2.96,2.96,2.96,2.96,20.0,BWEN +2023-10-18 17:11:00,2.998,2.998,2.998,2.998,5.0,BWEN +2023-10-18 17:08:00,3.0,3.0,3.0,3.0,50.0,BWEN +2023-10-18 16:18:00,2.94,2.94,2.94,2.94,100.0,BWEN +2023-10-18 16:01:00,2.95,2.95,2.95,2.95,60.0,BWEN +2023-10-18 16:00:00,2.96,2.96,2.96,2.96,1715.0,BWEN +2023-10-18 15:59:00,2.96,2.97,2.95,2.96,3527.0,BWEN +2023-10-18 15:58:00,2.96,2.96,2.959,2.959,324.0,BWEN +2023-10-18 15:57:00,2.97,2.97,2.97,2.97,251.0,BWEN +2023-10-18 15:54:00,2.955,2.955,2.955,2.955,200.0,BWEN +2023-10-18 15:53:00,2.96,2.96,2.96,2.96,242.0,BWEN +2023-10-18 15:51:00,2.96,2.96,2.96,2.96,248.0,BWEN +2023-10-18 15:50:00,2.96,2.96,2.96,2.96,100.0,BWEN +2023-10-18 15:49:00,2.97,2.97,2.97,2.97,370.0,BWEN +2023-10-18 15:47:00,2.98,2.98,2.96,2.96,414.0,BWEN +2023-10-18 15:44:00,2.98,2.98,2.97,2.98,1376.0,BWEN +2023-10-18 15:43:00,2.98,2.98,2.97,2.98,1109.0,BWEN +2023-10-18 15:42:00,2.98,2.98,2.98,2.98,834.0,BWEN +2023-10-18 15:40:00,2.97,2.98,2.97,2.98,623.0,BWEN +2023-10-18 15:39:00,2.965,2.97,2.965,2.97,1119.0,BWEN +2023-10-18 15:38:00,2.96,2.97,2.96,2.97,710.0,BWEN +2023-10-18 15:37:00,2.96,2.97,2.96,2.96,1336.0,BWEN +2023-10-18 15:36:00,2.98,2.98,2.97,2.97,914.0,BWEN +2023-10-18 15:35:00,2.98,2.98,2.97,2.98,1328.0,BWEN +2023-10-18 15:34:00,2.99,2.989,2.99,2.989,260.0,BWEN +2023-10-18 15:33:00,2.98,2.98,2.98,2.98,1500.0,BWEN +2023-10-18 15:32:00,2.95,2.98,2.95,2.98,3663.0,BWEN +2023-10-18 15:31:00,2.94,2.97,2.93,2.95,7004.0,BWEN +2023-10-18 15:30:00,2.94,2.94,2.94,2.94,3035.0,BWEN +2023-10-18 15:20:00,2.94,2.94,2.936,2.936,254.0,BWEN +2023-10-18 15:14:00,2.945,2.945,2.945,2.945,250.0,BWEN +2023-10-18 15:12:00,2.93,2.93,2.93,2.93,1500.0,BWEN +2023-10-18 15:09:00,2.94,2.94,2.93,2.93,2605.0,BWEN +2023-10-18 14:55:00,2.96,2.96,2.96,2.96,100.0,BWEN +2023-10-18 14:51:00,2.942,2.941,2.941,2.941,495.0,BWEN +2023-10-18 14:50:00,2.94,2.94,2.94,2.94,108.0,BWEN +2023-10-18 14:46:00,2.94,2.94,2.94,2.94,100.0,BWEN +2023-10-18 14:31:00,2.945,2.945,2.945,2.945,128.0,BWEN +2023-10-18 14:19:00,2.945,2.96,2.945,2.947,1906.0,BWEN +2023-10-18 14:09:00,2.95,2.95,2.95,2.95,100.0,BWEN +2023-10-18 14:07:00,2.949,2.949,2.949,2.949,197.0,BWEN +2023-10-18 13:58:00,2.91,2.91,2.91,2.91,100.0,BWEN +2023-10-18 13:53:00,2.91,2.91,2.91,2.91,170.0,BWEN +2023-10-18 13:50:00,2.94,2.94,2.94,2.94,336.0,BWEN +2023-10-18 13:49:00,2.94,2.94,2.94,2.94,502.0,BWEN +2023-10-18 13:38:00,2.96,2.96,2.96,2.96,500.0,BWEN +2023-10-18 13:36:00,2.95,2.95,2.91,2.95,6040.0,BWEN +2023-10-18 13:33:00,2.96,2.96,2.96,2.96,205.0,BWEN +2023-10-18 13:31:00,2.965,2.965,2.962,2.965,756.0,BWEN +2023-10-18 13:22:00,2.97,2.97,2.97,2.97,286.0,BWEN +2023-10-18 13:21:00,2.97,3.0,2.965,2.965,2794.0,BWEN +2023-10-18 13:20:00,2.97,2.97,2.97,2.97,556.0,BWEN +2023-10-18 13:06:00,2.97,2.97,2.97,2.97,494.0,BWEN +2023-10-18 13:03:00,2.97,2.97,2.97,2.97,207.0,BWEN +2023-10-18 13:01:00,2.96,2.965,2.96,2.965,1530.0,BWEN +2023-10-18 13:00:00,2.96,2.96,2.96,2.96,494.0,BWEN +2023-10-18 12:56:00,2.962,2.961,2.961,2.961,480.0,BWEN +2023-10-18 12:51:00,2.99,2.99,2.99,2.99,100.0,BWEN +2023-10-18 12:39:00,2.98,2.98,2.96,2.96,1032.0,BWEN +2023-10-18 12:35:00,2.98,2.98,2.98,2.98,239.0,BWEN +2023-10-18 12:31:00,2.98,2.98,2.98,2.98,496.0,BWEN +2023-10-18 12:23:00,2.96,2.96,2.96,2.96,100.0,BWEN +2023-10-18 12:06:00,2.999,2.999,2.999,2.999,1000.0,BWEN +2023-10-18 12:05:00,2.99,3.0,2.98,2.98,2010.0,BWEN +2023-10-18 12:04:00,2.99,2.99,2.99,2.99,151.0,BWEN +2023-10-18 11:56:00,3.002,3.002,3.002,3.002,100.0,BWEN +2023-10-18 11:48:00,2.95,2.96,2.95,2.96,300.0,BWEN +2023-10-18 11:47:00,3.0,3.0,3.0,3.0,100.0,BWEN +2023-10-18 11:33:00,3.0,3.008,2.99,3.008,14829.0,BWEN +2023-10-18 11:32:00,3.01,3.01,3.01,3.01,1198.0,BWEN +2023-10-18 11:31:00,3.025,3.025,3.025,3.025,220.0,BWEN +2023-10-18 11:27:00,3.03,3.03,3.02,3.02,1711.0,BWEN +2023-10-18 11:21:00,3.02,3.02,3.02,3.02,207.0,BWEN +2023-10-18 11:05:00,3.019,3.019,3.019,3.019,170.0,BWEN +2023-10-18 11:04:00,3.02,3.02,3.02,3.02,2000.0,BWEN +2023-10-18 11:00:00,3.02,3.02,3.02,3.02,1036.0,BWEN +2023-10-18 10:58:00,3.03,3.035,3.029,3.03,3134.0,BWEN +2023-10-18 10:57:00,3.029,3.029,3.02,3.02,431.0,BWEN +2023-10-18 10:55:00,3.03,3.03,3.023,3.023,1892.0,BWEN +2023-10-18 10:46:00,3.012,3.012,3.012,3.012,400.0,BWEN +2023-10-18 10:44:00,3.03,3.03,3.03,3.03,100.0,BWEN +2023-10-18 10:39:00,3.05,3.05,3.05,3.05,5000.0,BWEN +2023-10-18 10:38:00,3.07,3.07,3.03,3.03,5184.0,BWEN +2023-10-18 10:25:00,3.085,3.085,3.07,3.07,292.0,BWEN +2023-10-18 10:15:00,3.08,3.085,3.08,3.085,1111.0,BWEN +2023-10-18 10:13:00,3.08,3.08,3.08,3.08,103.0,BWEN +2023-10-18 10:04:00,3.088,3.088,3.088,3.088,100.0,BWEN +2023-10-18 10:03:00,3.09,3.09,3.09,3.09,1005.0,BWEN +2023-10-18 09:59:00,3.11,3.11,3.11,3.11,101.0,BWEN +2023-10-18 09:48:00,3.1,3.119,3.1,3.119,1500.0,BWEN +2023-10-18 09:45:00,3.08,3.08,3.08,3.08,1400.0,BWEN +2023-10-18 09:35:00,3.1,3.1,3.1,3.1,1001.0,BWEN +2023-10-18 09:30:00,3.1,3.1,3.1,3.1,1073.0,BWEN +2023-10-18 09:22:00,3.05,3.05,3.05,3.05,2.0,BWEN +2023-10-18 08:36:00,3.06,3.06,3.06,3.06,4.0,BWEN +2023-10-18 08:16:00,3.2,3.2,3.2,3.2,7.0,BWEN +2023-10-18 08:13:00,3.19,3.19,3.19,3.19,40.0,BWEN +2023-10-18 07:31:00,3.18,3.18,3.18,3.18,1.0,BWEN +2023-10-17 19:39:00,3.07,3.07,3.06,3.06,8.0,BWEN +2023-10-17 18:18:00,3.055,3.055,3.05,3.05,257.0,BWEN +2023-10-17 17:39:00,3.18,3.18,3.18,3.18,8.0,BWEN +2023-10-17 16:43:00,3.07,3.07,3.05,3.05,577.0,BWEN +2023-10-17 16:00:00,3.15,3.15,3.13,3.13,16493.0,BWEN +2023-10-17 15:59:00,3.15,3.15,3.15,3.15,313.0,BWEN +2023-10-17 15:58:00,3.15,3.15,3.15,3.15,257.0,BWEN +2023-10-17 15:57:00,3.14,3.14,3.12,3.12,416.0,BWEN +2023-10-17 15:56:00,3.15,3.15,3.14,3.15,861.0,BWEN +2023-10-17 15:55:00,3.2,3.2,3.15,3.16,607.0,BWEN +2023-10-17 15:54:00,3.16,3.175,3.15,3.175,1042.0,BWEN +2023-10-17 15:53:00,3.15,3.19,3.15,3.19,992.0,BWEN +2023-10-17 15:52:00,3.15,3.15,3.15,3.15,100.0,BWEN +2023-10-17 15:51:00,3.15,3.16,3.145,3.16,716.0,BWEN +2023-10-17 15:50:00,3.18,3.18,3.145,3.15,716.0,BWEN +2023-10-17 15:48:00,3.17,3.17,3.17,3.17,189.0,BWEN +2023-10-17 15:44:00,3.18,3.18,3.18,3.18,142.0,BWEN +2023-10-17 15:34:00,3.15,3.15,3.15,3.15,224.0,BWEN +2023-10-17 15:21:00,3.12,3.12,3.12,3.12,470.0,BWEN +2023-10-17 15:20:00,3.13,3.13,3.1,3.1,2809.0,BWEN +2023-10-17 15:18:00,3.17,3.17,3.12,3.12,1254.0,BWEN +2023-10-17 15:17:00,3.17,3.17,3.17,3.17,151.0,BWEN +2023-10-17 15:10:00,3.185,3.185,3.185,3.185,156.0,BWEN +2023-10-17 15:07:00,3.17,3.17,3.17,3.17,295.0,BWEN +2023-10-17 14:51:00,3.21,3.21,3.18,3.21,340.0,BWEN +2023-10-17 14:38:00,3.21,3.21,3.21,3.21,103.0,BWEN +2023-10-17 13:59:00,3.21,3.21,3.21,3.21,105.0,BWEN +2023-10-17 13:50:00,3.21,3.21,3.21,3.21,145.0,BWEN +2023-10-17 13:48:00,3.21,3.21,3.21,3.21,167.0,BWEN +2023-10-17 13:45:00,3.21,3.21,3.21,3.21,100.0,BWEN +2023-10-17 13:37:00,3.19,3.19,3.19,3.19,300.0,BWEN +2023-10-17 13:35:00,3.192,3.192,3.192,3.192,751.0,BWEN +2023-10-17 13:31:00,3.23,3.23,3.23,3.23,100.0,BWEN +2023-10-17 13:27:00,3.23,3.23,3.23,3.23,262.0,BWEN +2023-10-17 13:19:00,3.19,3.19,3.19,3.19,600.0,BWEN +2023-10-17 13:16:00,3.23,3.23,3.23,3.23,101.0,BWEN +2023-10-17 13:08:00,3.2,3.21,3.2,3.2,1170.0,BWEN +2023-10-17 13:00:00,3.2,3.209,3.17,3.209,1875.0,BWEN +2023-10-17 12:56:00,3.23,3.23,3.23,3.23,126.0,BWEN +2023-10-17 12:55:00,3.23,3.23,3.23,3.23,400.0,BWEN +2023-10-17 12:51:00,3.23,3.23,3.23,3.23,100.0,BWEN +2023-10-17 12:48:00,3.22,3.22,3.22,3.22,104.0,BWEN +2023-10-17 12:38:00,3.23,3.23,3.23,3.23,157.0,BWEN +2023-10-17 12:33:00,3.23,3.23,3.23,3.23,107.0,BWEN +2023-10-17 12:23:00,3.23,3.23,3.23,3.23,105.0,BWEN +2023-10-17 12:17:00,3.2,3.2,3.2,3.2,1103.0,BWEN +2023-10-17 12:13:00,3.2,3.2,3.15,3.17,6561.0,BWEN +2023-10-17 12:08:00,3.24,3.24,3.24,3.24,100.0,BWEN +2023-10-17 12:06:00,3.21,3.21,3.2,3.2,503.0,BWEN +2023-10-17 12:05:00,3.24,3.24,3.24,3.24,100.0,BWEN +2023-10-17 11:54:00,3.25,3.25,3.25,3.25,103.0,BWEN +2023-10-17 11:50:00,3.22,3.22,3.21,3.21,3172.0,BWEN +2023-10-17 11:46:00,3.21,3.21,3.21,3.21,100.0,BWEN +2023-10-17 11:44:00,3.22,3.22,3.22,3.22,488.0,BWEN +2023-10-17 11:20:00,3.18,3.21,3.18,3.21,400.0,BWEN +2023-10-17 11:05:00,3.17,3.17,3.165,3.165,850.0,BWEN +2023-10-17 11:02:00,3.2,3.204,3.195,3.204,617.0,BWEN +2023-10-17 10:57:00,3.172,3.172,3.172,3.172,133.0,BWEN +2023-10-17 10:54:00,3.18,3.18,3.16,3.16,600.0,BWEN +2023-10-17 10:52:00,3.2,3.2,3.2,3.2,140.0,BWEN +2023-10-17 10:31:00,3.16,3.16,3.16,3.16,737.0,BWEN +2023-10-17 10:30:00,3.17,3.172,3.17,3.172,3001.0,BWEN +2023-10-17 10:29:00,3.217,3.217,3.217,3.217,3000.0,BWEN +2023-10-17 10:15:00,3.147,3.147,3.147,3.147,100.0,BWEN +2023-10-17 10:11:00,3.17,3.17,3.17,3.17,380.0,BWEN +2023-10-17 09:57:00,3.12,3.12,3.12,3.12,100.0,BWEN +2023-10-17 09:51:00,3.15,3.15,3.14,3.14,822.0,BWEN +2023-10-17 09:44:00,3.171,3.171,3.171,3.171,308.0,BWEN +2023-10-17 09:43:00,3.19,3.19,3.19,3.19,696.0,BWEN +2023-10-17 09:39:00,3.17,3.17,3.17,3.17,385.0,BWEN +2023-10-17 09:38:00,3.15,3.15,3.14,3.14,2400.0,BWEN +2023-10-17 09:33:00,3.165,3.165,3.165,3.165,1000.0,BWEN +2023-10-17 09:31:00,3.11,3.19,3.11,3.19,417.0,BWEN +2023-10-17 09:30:00,3.11,3.11,3.11,3.11,1834.0,BWEN +2023-10-17 08:00:00,3.085,3.085,3.085,3.085,8.0,BWEN +2023-10-16 19:44:00,3.05,3.05,3.05,3.05,1.0,BWEN +2023-10-16 18:54:00,3.32,3.32,3.32,3.32,2.0,BWEN +2023-10-16 18:11:00,3.09,3.09,3.09,3.09,20.0,BWEN +2023-10-16 16:56:00,3.16,3.16,3.16,3.16,3.0,BWEN +2023-10-16 16:00:00,3.18,3.18,3.16,3.16,7896.0,BWEN +2023-10-16 15:59:00,3.17,3.18,3.17,3.18,802.0,BWEN +2023-10-16 15:58:00,3.18,3.18,3.17,3.17,520.0,BWEN +2023-10-16 15:57:00,3.19,3.19,3.19,3.19,341.0,BWEN +2023-10-16 15:56:00,3.2,3.2,3.19,3.19,742.0,BWEN +2023-10-16 15:55:00,3.19,3.19,3.19,3.19,266.0,BWEN +2023-10-16 15:54:00,3.18,3.18,3.18,3.18,3000.0,BWEN +2023-10-16 15:53:00,3.19,3.19,3.18,3.18,204.0,BWEN +2023-10-16 15:50:00,3.19,3.19,3.19,3.19,705.0,BWEN +2023-10-16 15:43:00,3.211,3.211,3.211,3.211,220.0,BWEN +2023-10-16 15:41:00,3.214,3.214,3.214,3.214,400.0,BWEN +2023-10-16 15:31:00,3.205,3.205,3.205,3.205,341.0,BWEN +2023-10-16 15:19:00,3.22,3.22,3.22,3.22,137.0,BWEN +2023-10-16 15:14:00,3.226,3.226,3.226,3.226,601.0,BWEN +2023-10-16 15:09:00,3.19,3.22,3.19,3.22,1143.0,BWEN +2023-10-16 15:07:00,3.239,3.239,3.23,3.23,495.0,BWEN +2023-10-16 15:06:00,3.21,3.21,3.21,3.21,403.0,BWEN +2023-10-16 14:37:00,3.21,3.21,3.19,3.19,10779.0,BWEN +2023-10-16 14:31:00,3.24,3.24,3.24,3.24,105.0,BWEN +2023-10-16 14:28:00,3.23,3.24,3.23,3.24,370.0,BWEN +2023-10-16 14:25:00,3.216,3.216,3.2,3.2,2470.0,BWEN +2023-10-16 14:24:00,3.215,3.215,3.215,3.215,1000.0,BWEN +2023-10-16 14:20:00,3.24,3.24,3.24,3.24,102.0,BWEN +2023-10-16 14:17:00,3.2,3.2,3.2,3.2,470.0,BWEN +2023-10-16 14:14:00,3.222,3.222,3.222,3.222,300.0,BWEN +2023-10-16 14:00:00,3.24,3.24,3.24,3.24,100.0,BWEN +2023-10-16 13:47:00,3.19,3.19,3.19,3.19,1084.0,BWEN +2023-10-16 13:42:00,3.19,3.19,3.19,3.19,1568.0,BWEN +2023-10-16 13:34:00,3.19,3.19,3.19,3.19,250.0,BWEN +2023-10-16 13:31:00,3.18,3.18,3.18,3.18,1148.0,BWEN +2023-10-16 13:21:00,3.17,3.17,3.17,3.17,229.0,BWEN +2023-10-16 13:20:00,3.17,3.17,3.17,3.17,1100.0,BWEN +2023-10-16 13:19:00,3.17,3.17,3.13,3.13,638.0,BWEN +2023-10-16 13:07:00,3.17,3.17,3.17,3.17,200.0,BWEN +2023-10-16 13:06:00,3.15,3.17,3.15,3.17,957.0,BWEN +2023-10-16 13:05:00,3.14,3.17,3.14,3.16,1126.0,BWEN +2023-10-16 13:02:00,3.15,3.15,3.15,3.15,1214.0,BWEN +2023-10-16 13:01:00,3.14,3.15,3.13,3.15,1890.0,BWEN +2023-10-16 13:00:00,3.15,3.15,3.13,3.13,1607.0,BWEN +2023-10-16 12:59:00,3.14,3.15,3.14,3.15,525.0,BWEN +2023-10-16 12:58:00,3.13,3.13,3.12,3.12,400.0,BWEN +2023-10-16 12:56:00,3.1,3.12,3.1,3.12,1063.0,BWEN +2023-10-16 12:45:00,3.082,3.082,3.082,3.082,257.0,BWEN +2023-10-16 12:41:00,3.088,3.088,3.088,3.088,113.0,BWEN +2023-10-16 12:39:00,3.09,3.09,3.09,3.09,113.0,BWEN +2023-10-16 12:31:00,3.09,3.09,3.09,3.09,124.0,BWEN +2023-10-16 12:14:00,3.07,3.07,3.07,3.07,432.0,BWEN +2023-10-16 12:13:00,3.07,3.07,3.07,3.07,100.0,BWEN +2023-10-16 12:12:00,3.061,3.061,3.061,3.061,1158.0,BWEN +2023-10-16 12:09:00,3.07,3.11,3.07,3.08,4416.0,BWEN +2023-10-16 12:08:00,3.07,3.07,3.07,3.07,213.0,BWEN +2023-10-16 12:07:00,3.06,3.06,3.06,3.06,1381.0,BWEN +2023-10-16 12:06:00,3.051,3.06,3.051,3.06,10859.0,BWEN +2023-10-16 12:05:00,3.06,3.06,3.06,3.06,300.0,BWEN +2023-10-16 12:04:00,3.06,3.06,3.06,3.06,2390.0,BWEN +2023-10-16 12:01:00,3.07,3.07,3.07,3.07,600.0,BWEN +2023-10-16 11:59:00,3.07,3.07,3.07,3.07,1102.0,BWEN +2023-10-16 11:58:00,3.09,3.09,3.09,3.09,2099.0,BWEN +2023-10-16 11:54:00,3.13,3.13,3.09,3.09,1195.0,BWEN +2023-10-16 11:53:00,3.12,3.12,3.12,3.12,588.0,BWEN +2023-10-16 11:51:00,3.13,3.13,3.13,3.13,266.0,BWEN +2023-10-16 11:50:00,3.13,3.13,3.13,3.13,592.0,BWEN +2023-10-16 11:40:00,3.13,3.13,3.13,3.13,108.0,BWEN +2023-10-16 11:38:00,3.13,3.13,3.128,3.128,896.0,BWEN +2023-10-16 11:35:00,3.13,3.13,3.13,3.13,410.0,BWEN +2023-10-16 11:29:00,3.13,3.13,3.13,3.13,180.0,BWEN +2023-10-16 11:28:00,3.13,3.13,3.13,3.13,2136.0,BWEN +2023-10-16 11:19:00,3.13,3.13,3.13,3.13,294.0,BWEN +2023-10-16 10:58:00,3.12,3.12,3.1,3.11,8859.0,BWEN +2023-10-16 10:46:00,3.125,3.125,3.125,3.125,390.0,BWEN +2023-10-16 10:42:00,3.105,3.11,3.105,3.11,1508.0,BWEN +2023-10-16 10:41:00,3.101,3.101,3.101,3.101,1014.0,BWEN +2023-10-16 10:39:00,3.11,3.11,3.11,3.11,1034.0,BWEN +2023-10-16 10:36:00,3.11,3.11,3.11,3.11,100.0,BWEN +2023-10-16 10:34:00,3.11,3.11,3.105,3.11,2987.0,BWEN +2023-10-16 10:33:00,3.11,3.11,3.11,3.11,599.0,BWEN +2023-10-16 10:29:00,3.11,3.11,3.1,3.1,606.0,BWEN +2023-10-16 10:25:00,3.113,3.113,3.113,3.113,147.0,BWEN +2023-10-16 10:23:00,3.12,3.12,3.12,3.12,1001.0,BWEN +2023-10-16 10:21:00,3.111,3.111,3.1,3.1,561.0,BWEN +2023-10-16 10:14:00,3.11,3.11,3.11,3.11,120.0,BWEN +2023-10-16 10:10:00,3.1,3.1,3.1,3.1,257.0,BWEN +2023-10-16 10:03:00,3.12,3.12,3.12,3.12,2000.0,BWEN +2023-10-16 10:02:00,3.092,3.092,3.092,3.092,883.0,BWEN +2023-10-16 09:57:00,3.09,3.09,3.09,3.09,100.0,BWEN +2023-10-16 09:55:00,3.1,3.1,3.1,3.1,2048.0,BWEN +2023-10-16 09:54:00,3.1,3.1,3.1,3.1,1007.0,BWEN +2023-10-16 09:53:00,3.1,3.1,3.1,3.1,1000.0,BWEN +2023-10-16 09:52:00,3.1,3.101,3.1,3.101,2000.0,BWEN +2023-10-16 09:51:00,3.113,3.113,3.1,3.1,2100.0,BWEN +2023-10-16 09:48:00,3.09,3.09,3.09,3.09,1005.0,BWEN +2023-10-16 09:47:00,3.13,3.13,3.13,3.13,200.0,BWEN +2023-10-16 09:45:00,3.074,3.074,3.05,3.05,1112.0,BWEN +2023-10-16 09:44:00,3.115,3.115,3.115,3.115,5708.0,BWEN +2023-10-16 09:41:00,3.08,3.08,3.071,3.071,925.0,BWEN +2023-10-16 09:40:00,3.08,3.1,3.08,3.1,3551.0,BWEN +2023-10-16 09:39:00,3.08,3.08,3.08,3.08,1022.0,BWEN +2023-10-16 09:38:00,3.11,3.11,3.1,3.1,1141.0,BWEN +2023-10-16 09:37:00,3.14,3.14,3.135,3.135,1477.0,BWEN +2023-10-16 09:36:00,3.15,3.15,3.15,3.15,3439.0,BWEN +2023-10-16 09:34:00,3.15,3.15,3.15,3.15,7825.0,BWEN +2023-10-16 09:32:00,3.19,3.19,3.17,3.17,2911.0,BWEN +2023-10-16 09:30:00,3.27,3.27,3.19,3.19,6613.0,BWEN +2023-10-16 09:22:00,3.33,3.33,3.33,3.33,111.0,BWEN +2023-10-16 08:43:00,3.34,3.34,3.34,3.34,4.0,BWEN +2023-10-16 08:22:00,3.39,3.39,3.39,3.39,31.0,BWEN +2023-10-16 07:00:00,3.38,3.38,3.38,3.38,1.0,BWEN +2023-10-16 06:36:00,3.19,3.19,3.19,3.19,66.0,BWEN +2023-10-13 17:21:00,3.19,3.19,3.19,3.19,31.0,BWEN +2023-10-13 16:00:00,3.19,3.19,3.19,3.19,1250.0,BWEN +2023-10-13 15:59:00,3.19,3.22,3.19,3.19,1105.0,BWEN +2023-10-13 15:57:00,3.19,3.19,3.19,3.19,1075.0,BWEN +2023-10-13 15:53:00,3.19,3.19,3.19,3.19,149.0,BWEN +2023-10-13 15:52:00,3.2,3.2,3.19,3.2,2234.0,BWEN +2023-10-13 15:47:00,3.18,3.18,3.18,3.18,227.0,BWEN +2023-10-13 15:45:00,3.19,3.195,3.19,3.195,290.0,BWEN +2023-10-13 15:44:00,3.18,3.18,3.18,3.18,115.0,BWEN +2023-10-13 15:28:00,3.2,3.2,3.18,3.18,519.0,BWEN +2023-10-13 15:27:00,3.2,3.2,3.2,3.2,633.0,BWEN +2023-10-13 15:26:00,3.2,3.2,3.2,3.2,589.0,BWEN +2023-10-13 15:19:00,3.2,3.21,3.2,3.2,1334.0,BWEN +2023-10-13 15:18:00,3.22,3.22,3.21,3.21,616.0,BWEN +2023-10-13 15:17:00,3.22,3.225,3.22,3.22,5216.0,BWEN +2023-10-13 14:57:00,3.24,3.24,3.24,3.24,146.0,BWEN +2023-10-13 14:56:00,3.24,3.24,3.24,3.24,420.0,BWEN +2023-10-13 14:31:00,3.225,3.225,3.225,3.225,151.0,BWEN +2023-10-13 14:29:00,3.225,3.225,3.225,3.225,1038.0,BWEN +2023-10-13 14:25:00,3.22,3.22,3.22,3.22,238.0,BWEN +2023-10-13 14:24:00,3.24,3.24,3.22,3.22,1628.0,BWEN +2023-10-13 14:22:00,3.231,3.231,3.231,3.231,1556.0,BWEN +2023-10-13 14:20:00,3.243,3.243,3.243,3.243,1002.0,BWEN +2023-10-13 14:19:00,3.225,3.225,3.225,3.225,601.0,BWEN +2023-10-13 14:12:00,3.24,3.24,3.23,3.23,519.0,BWEN +2023-10-13 14:00:00,3.225,3.225,3.225,3.225,123.0,BWEN +2023-10-13 13:58:00,3.225,3.225,3.225,3.225,267.0,BWEN +2023-10-13 13:56:00,3.22,3.22,3.21,3.21,1088.0,BWEN +2023-10-13 13:48:00,3.26,3.26,3.24,3.24,697.0,BWEN +2023-10-13 13:47:00,3.23,3.23,3.23,3.23,201.0,BWEN +2023-10-13 13:37:00,3.25,3.25,3.25,3.25,5006.0,BWEN +2023-10-13 13:36:00,3.26,3.26,3.25,3.25,1000.0,BWEN +2023-10-13 13:35:00,3.24,3.24,3.24,3.24,200.0,BWEN +2023-10-13 13:30:00,3.23,3.23,3.23,3.23,278.0,BWEN +2023-10-13 13:28:00,3.229,3.23,3.229,3.23,794.0,BWEN +2023-10-13 13:05:00,3.22,3.22,3.22,3.22,121.0,BWEN +2023-10-13 12:56:00,3.22,3.22,3.22,3.22,362.0,BWEN +2023-10-13 12:48:00,3.22,3.22,3.22,3.22,290.0,BWEN +2023-10-13 12:40:00,3.23,3.23,3.23,3.23,400.0,BWEN +2023-10-13 12:26:00,3.23,3.23,3.22,3.23,1318.0,BWEN +2023-10-13 12:08:00,3.22,3.22,3.22,3.22,446.0,BWEN +2023-10-13 11:59:00,3.24,3.24,3.24,3.24,200.0,BWEN +2023-10-13 11:58:00,3.24,3.24,3.24,3.24,1000.0,BWEN +2023-10-13 11:47:00,3.24,3.24,3.223,3.223,2000.0,BWEN +2023-10-13 11:25:00,3.23,3.23,3.23,3.23,100.0,BWEN +2023-10-13 11:24:00,3.245,3.245,3.245,3.245,100.0,BWEN +2023-10-13 11:15:00,3.23,3.23,3.23,3.23,203.0,BWEN +2023-10-13 11:11:00,3.228,3.228,3.228,3.228,235.0,BWEN +2023-10-13 11:01:00,3.245,3.245,3.245,3.245,100.0,BWEN +2023-10-13 10:58:00,3.22,3.22,3.22,3.22,108.0,BWEN +2023-10-13 10:57:00,3.22,3.22,3.22,3.22,100.0,BWEN +2023-10-13 10:56:00,3.255,3.255,3.18,3.22,2219.0,BWEN +2023-10-13 10:55:00,3.23,3.23,3.23,3.23,110.0,BWEN +2023-10-13 10:52:00,3.25,3.25,3.25,3.25,321.0,BWEN +2023-10-13 10:51:00,3.25,3.25,3.25,3.25,1110.0,BWEN +2023-10-13 10:45:00,3.26,3.26,3.25,3.25,5565.0,BWEN +2023-10-13 10:40:00,3.26,3.26,3.26,3.26,305.0,BWEN +2023-10-13 10:26:00,3.295,3.295,3.295,3.295,125.0,BWEN +2023-10-13 10:25:00,3.289,3.289,3.289,3.289,2003.0,BWEN +2023-10-13 10:03:00,3.25,3.25,3.25,3.25,2013.0,BWEN +2023-10-13 09:59:00,3.285,3.294,3.285,3.294,400.0,BWEN +2023-10-13 09:52:00,3.285,3.285,3.285,3.285,100.0,BWEN +2023-10-13 09:49:00,3.25,3.25,3.25,3.25,312.0,BWEN +2023-10-13 09:43:00,3.25,3.275,3.25,3.275,854.0,BWEN +2023-10-13 09:37:00,3.25,3.25,3.25,3.25,1255.0,BWEN +2023-10-13 09:33:00,3.3,3.3,3.3,3.3,204.0,BWEN +2023-10-13 09:30:00,3.3,3.388,3.3,3.389,1293.0,BWEN +2023-10-13 09:05:00,3.49,3.49,3.49,3.49,3.0,BWEN +2023-10-13 08:28:00,3.24,3.24,3.24,3.24,100.0,BWEN +2023-10-12 18:53:00,3.24,3.24,3.24,3.24,8.0,BWEN +2023-10-12 17:39:00,3.18,3.18,3.18,3.18,16.0,BWEN +2023-10-12 17:25:00,3.18,3.18,3.18,3.18,24.0,BWEN +2023-10-12 16:00:00,3.22,3.25,3.22,3.25,1871.0,BWEN +2023-10-12 15:59:00,3.25,3.26,3.22,3.22,2256.0,BWEN +2023-10-12 15:57:00,3.25,3.25,3.22,3.235,647.0,BWEN +2023-10-12 15:55:00,3.25,3.25,3.25,3.25,642.0,BWEN +2023-10-12 15:50:00,3.26,3.26,3.26,3.26,200.0,BWEN +2023-10-12 15:49:00,3.25,3.25,3.245,3.245,362.0,BWEN +2023-10-12 15:45:00,3.26,3.26,3.26,3.26,432.0,BWEN +2023-10-12 15:27:00,3.24,3.24,3.24,3.24,120.0,BWEN +2023-10-12 15:16:00,3.23,3.23,3.23,3.23,100.0,BWEN +2023-10-12 15:03:00,3.26,3.26,3.26,3.26,182.0,BWEN +2023-10-12 15:02:00,3.24,3.24,3.24,3.24,100.0,BWEN +2023-10-12 14:58:00,3.2,3.2,3.2,3.2,406.0,BWEN +2023-10-12 14:26:00,3.2,3.2,3.2,3.2,704.0,BWEN +2023-10-12 14:24:00,3.245,3.245,3.2,3.2,2000.0,BWEN +2023-10-12 14:05:00,3.235,3.235,3.235,3.235,146.0,BWEN +2023-10-12 14:04:00,3.2,3.2,3.2,3.2,190.0,BWEN +2023-10-12 14:03:00,3.23,3.23,3.23,3.23,148.0,BWEN +2023-10-12 14:02:00,3.19,3.19,3.19,3.19,303.0,BWEN +2023-10-12 14:01:00,3.27,3.27,3.27,3.27,1984.0,BWEN +2023-10-12 13:58:00,3.2,3.2,3.2,3.2,100.0,BWEN +2023-10-12 13:54:00,3.225,3.225,3.225,3.225,400.0,BWEN +2023-10-12 13:46:00,3.22,3.25,3.19,3.19,4162.0,BWEN +2023-10-12 13:45:00,3.23,3.23,3.23,3.23,536.0,BWEN +2023-10-12 13:43:00,3.25,3.25,3.25,3.25,135.0,BWEN +2023-10-12 13:15:00,3.25,3.28,3.25,3.28,988.0,BWEN +2023-10-12 12:28:00,3.296,3.296,3.296,3.296,300.0,BWEN +2023-10-12 12:26:00,3.25,3.26,3.25,3.26,6030.0,BWEN +2023-10-12 12:21:00,3.23,3.23,3.23,3.23,100.0,BWEN +2023-10-12 12:11:00,3.25,3.25,3.25,3.25,1016.0,BWEN +2023-10-12 11:48:00,3.25,3.25,3.25,3.25,986.0,BWEN +2023-10-12 11:47:00,3.25,3.25,3.25,3.25,101.0,BWEN +2023-10-12 11:25:00,3.23,3.23,3.23,3.23,3501.0,BWEN +2023-10-12 11:19:00,3.25,3.25,3.25,3.25,205.0,BWEN +2023-10-12 11:13:00,3.24,3.24,3.24,3.24,100.0,BWEN +2023-10-12 10:59:00,3.24,3.24,3.24,3.24,100.0,BWEN +2023-10-12 10:43:00,3.25,3.25,3.25,3.25,176.0,BWEN +2023-10-12 10:27:00,3.24,3.24,3.24,3.24,206.0,BWEN +2023-10-12 10:26:00,3.24,3.3,3.233,3.233,1947.0,BWEN +2023-10-12 10:24:00,3.221,3.221,3.221,3.221,1009.0,BWEN +2023-10-12 10:23:00,3.29,3.29,3.25,3.25,3908.0,BWEN +2023-10-12 10:22:00,3.25,3.25,3.25,3.25,115.0,BWEN +2023-10-12 10:20:00,3.32,3.32,3.32,3.32,222.0,BWEN +2023-10-12 10:19:00,3.27,3.27,3.26,3.26,1830.0,BWEN +2023-10-12 10:15:00,3.28,3.295,3.28,3.295,3244.0,BWEN +2023-10-12 10:11:00,3.262,3.27,3.262,3.27,591.0,BWEN +2023-10-12 10:10:00,3.27,3.28,3.27,3.28,595.0,BWEN +2023-10-12 10:02:00,3.252,3.252,3.252,3.252,500.0,BWEN +2023-10-12 09:58:00,3.27,3.27,3.25,3.25,200.0,BWEN +2023-10-12 09:57:00,3.25,3.27,3.25,3.27,200.0,BWEN +2023-10-12 09:41:00,3.27,3.27,3.27,3.27,631.0,BWEN +2023-10-12 09:33:00,3.35,3.35,3.35,3.35,200.0,BWEN +2023-10-12 09:32:00,3.35,3.35,3.34,3.34,1100.0,BWEN +2023-10-12 09:30:00,3.39,3.39,3.355,3.355,263.0,BWEN +2023-10-12 09:15:00,3.42,3.42,3.42,3.42,4.0,BWEN +2023-10-12 08:00:00,3.34,3.34,3.34,3.34,100.0,BWEN +2023-10-11 19:43:00,3.43,3.43,3.43,3.43,975.0,BWEN +2023-10-11 16:25:00,3.497,3.497,3.497,3.497,3.0,BWEN +2023-10-11 16:15:00,3.43,3.43,3.43,3.43,2.0,BWEN +2023-10-11 16:00:00,3.32,3.34,3.32,3.34,3532.0,BWEN +2023-10-11 15:59:00,3.36,3.36,3.32,3.32,905.0,BWEN +2023-10-11 15:58:00,3.33,3.36,3.31,3.36,4434.0,BWEN +2023-10-11 15:57:00,3.335,3.36,3.331,3.36,963.0,BWEN +2023-10-11 15:56:00,3.335,3.335,3.31,3.31,200.0,BWEN +2023-10-11 15:55:00,3.31,3.31,3.31,3.31,146.0,BWEN +2023-10-11 15:54:00,3.32,3.335,3.32,3.335,303.0,BWEN +2023-10-11 15:53:00,3.32,3.32,3.32,3.32,200.0,BWEN +2023-10-11 15:51:00,3.345,3.36,3.33,3.33,993.0,BWEN +2023-10-11 15:49:00,3.331,3.331,3.331,3.331,389.0,BWEN +2023-10-11 15:39:00,3.34,3.34,3.3,3.3,696.0,BWEN +2023-10-11 15:36:00,3.34,3.34,3.34,3.34,109.0,BWEN +2023-10-11 15:35:00,3.34,3.34,3.34,3.34,117.0,BWEN +2023-10-11 15:19:00,3.34,3.34,3.34,3.34,200.0,BWEN +2023-10-11 15:10:00,3.34,3.34,3.34,3.34,200.0,BWEN +2023-10-11 15:00:00,3.359,3.359,3.359,3.359,200.0,BWEN +2023-10-11 14:59:00,3.3,3.3,3.3,3.3,165.0,BWEN +2023-10-11 14:57:00,3.35,3.36,3.35,3.36,506.0,BWEN +2023-10-11 14:50:00,3.33,3.33,3.33,3.33,200.0,BWEN +2023-10-11 14:47:00,3.331,3.331,3.331,3.331,128.0,BWEN +2023-10-11 14:46:00,3.34,3.34,3.34,3.34,300.0,BWEN +2023-10-11 14:32:00,3.33,3.33,3.33,3.33,1028.0,BWEN +2023-10-11 14:30:00,3.32,3.33,3.32,3.33,302.0,BWEN +2023-10-11 14:27:00,3.31,3.31,3.31,3.31,100.0,BWEN +2023-10-11 14:24:00,3.31,3.31,3.31,3.31,100.0,BWEN +2023-10-11 14:21:00,3.3,3.3,3.3,3.3,404.0,BWEN +2023-10-11 14:20:00,3.309,3.309,3.29,3.29,1200.0,BWEN +2023-10-11 14:05:00,3.296,3.296,3.29,3.29,300.0,BWEN +2023-10-11 13:43:00,3.28,3.28,3.28,3.28,100.0,BWEN +2023-10-11 13:38:00,3.28,3.28,3.28,3.28,101.0,BWEN +2023-10-11 13:37:00,3.32,3.32,3.32,3.32,563.0,BWEN +2023-10-11 13:26:00,3.3,3.3,3.3,3.3,300.0,BWEN +2023-10-11 13:10:00,3.27,3.31,3.27,3.31,510.0,BWEN +2023-10-11 13:09:00,3.31,3.322,3.31,3.323,1262.0,BWEN +2023-10-11 12:59:00,3.31,3.31,3.31,3.31,555.0,BWEN +2023-10-11 12:44:00,3.31,3.31,3.31,3.31,100.0,BWEN +2023-10-11 12:43:00,3.34,3.34,3.34,3.34,509.0,BWEN +2023-10-11 12:41:00,3.33,3.33,3.33,3.33,196.0,BWEN +2023-10-11 12:15:00,3.35,3.37,3.35,3.37,237.0,BWEN +2023-10-11 12:08:00,3.388,3.388,3.36,3.36,1200.0,BWEN +2023-10-11 12:01:00,3.355,3.355,3.355,3.355,205.0,BWEN +2023-10-11 11:50:00,3.37,3.37,3.37,3.37,100.0,BWEN +2023-10-11 11:49:00,3.37,3.37,3.37,3.37,200.0,BWEN +2023-10-11 11:48:00,3.39,3.39,3.365,3.365,1600.0,BWEN +2023-10-11 11:47:00,3.37,3.37,3.37,3.37,100.0,BWEN +2023-10-11 11:44:00,3.366,3.366,3.366,3.366,880.0,BWEN +2023-10-11 11:33:00,3.36,3.36,3.36,3.36,217.0,BWEN +2023-10-11 11:30:00,3.365,3.365,3.36,3.36,1803.0,BWEN +2023-10-11 11:26:00,3.321,3.321,3.321,3.321,2700.0,BWEN +2023-10-11 11:25:00,3.375,3.375,3.375,3.375,100.0,BWEN +2023-10-11 11:21:00,3.375,3.375,3.375,3.375,400.0,BWEN +2023-10-11 11:19:00,3.4,3.4,3.4,3.4,675.0,BWEN +2023-10-11 11:15:00,3.415,3.415,3.415,3.415,100.0,BWEN +2023-10-11 11:13:00,3.415,3.415,3.415,3.415,117.0,BWEN +2023-10-11 11:11:00,3.4,3.4,3.4,3.4,500.0,BWEN +2023-10-11 11:07:00,3.4,3.4,3.4,3.4,100.0,BWEN +2023-10-11 11:05:00,3.39,3.39,3.38,3.38,832.0,BWEN +2023-10-11 11:03:00,3.4,3.405,3.4,3.405,420.0,BWEN +2023-10-11 10:59:00,3.415,3.415,3.415,3.415,204.0,BWEN +2023-10-11 10:48:00,3.45,3.45,3.45,3.45,1025.0,BWEN +2023-10-11 10:45:00,3.39,3.39,3.39,3.39,607.0,BWEN +2023-10-11 10:43:00,3.42,3.42,3.42,3.42,100.0,BWEN +2023-10-11 10:33:00,3.393,3.393,3.393,3.394,200.0,BWEN +2023-10-11 10:00:00,3.45,3.45,3.45,3.45,1218.0,BWEN +2023-10-11 09:50:00,3.49,3.49,3.49,3.49,320.0,BWEN +2023-10-11 09:49:00,3.5,3.5,3.48,3.48,677.0,BWEN +2023-10-11 09:38:00,3.5,3.5,3.5,3.5,105.0,BWEN +2023-10-11 09:36:00,3.48,3.48,3.48,3.48,1478.0,BWEN +2023-10-11 09:35:00,3.52,3.52,3.52,3.52,1097.0,BWEN +2023-10-11 09:34:00,3.5,3.5,3.5,3.5,324.0,BWEN +2023-10-11 09:33:00,3.46,3.46,3.46,3.46,1000.0,BWEN +2023-10-11 09:30:00,3.54,3.54,3.5,3.5,5775.0,BWEN +2023-10-11 09:28:00,3.55,3.55,3.55,3.55,300.0,BWEN +2023-10-11 08:43:00,3.5,3.5,3.5,3.5,11.0,BWEN +2023-10-11 08:02:00,3.58,3.58,3.58,3.58,15.0,BWEN +2023-10-11 08:00:00,3.49,3.49,3.49,3.49,8.0,BWEN +2023-10-11 07:53:00,3.48,3.54,3.48,3.54,11.0,BWEN +2023-10-11 07:26:00,3.39,3.39,3.39,3.39,200.0,BWEN +2023-10-10 17:32:00,3.5,3.5,3.5,3.5,20.0,BWEN +2023-10-10 16:19:00,3.36,3.36,3.36,3.36,740.0,BWEN +2023-10-10 16:00:00,3.46,3.46,3.42,3.46,2170.0,BWEN +2023-10-10 15:59:00,3.46,3.46,3.41,3.42,1824.0,BWEN +2023-10-10 15:58:00,3.41,3.41,3.4,3.41,726.0,BWEN +2023-10-10 15:55:00,3.42,3.42,3.42,3.42,448.0,BWEN +2023-10-10 15:50:00,3.47,3.47,3.46,3.46,964.0,BWEN +2023-10-10 15:48:00,3.48,3.48,3.443,3.443,700.0,BWEN +2023-10-10 15:45:00,3.44,3.46,3.43,3.46,1298.0,BWEN +2023-10-10 15:43:00,3.44,3.44,3.44,3.44,120.0,BWEN +2023-10-10 15:20:00,3.43,3.43,3.43,3.43,101.0,BWEN +2023-10-10 15:19:00,3.41,3.41,3.41,3.41,104.0,BWEN +2023-10-10 15:18:00,3.41,3.41,3.41,3.41,278.0,BWEN +2023-10-10 15:17:00,3.41,3.41,3.4,3.4,951.0,BWEN +2023-10-10 15:06:00,3.403,3.403,3.385,3.385,1200.0,BWEN +2023-10-10 15:05:00,3.361,3.361,3.361,3.361,250.0,BWEN +2023-10-10 15:02:00,3.385,3.385,3.385,3.385,100.0,BWEN +2023-10-10 15:01:00,3.385,3.385,3.385,3.385,100.0,BWEN +2023-10-10 14:58:00,3.385,3.385,3.385,3.385,777.0,BWEN +2023-10-10 14:53:00,3.385,3.385,3.385,3.385,1478.0,BWEN +2023-10-10 14:49:00,3.38,3.38,3.36,3.36,682.0,BWEN +2023-10-10 14:17:00,3.41,3.41,3.41,3.41,237.0,BWEN +2023-10-10 14:02:00,3.45,3.45,3.45,3.45,500.0,BWEN +2023-10-10 13:55:00,3.43,3.43,3.43,3.43,900.0,BWEN +2023-10-10 13:51:00,3.43,3.43,3.43,3.43,187.0,BWEN +2023-10-10 13:50:00,3.45,3.45,3.44,3.44,201.0,BWEN +2023-10-10 13:26:00,3.4,3.4,3.4,3.4,100.0,BWEN +2023-10-10 13:21:00,3.435,3.435,3.435,3.435,300.0,BWEN +2023-10-10 12:59:00,3.41,3.41,3.41,3.41,103.0,BWEN +2023-10-10 12:54:00,3.41,3.41,3.41,3.41,100.0,BWEN +2023-10-10 12:36:00,3.488,3.488,3.488,3.488,305.0,BWEN +2023-10-10 12:34:00,3.445,3.445,3.445,3.445,500.0,BWEN +2023-10-10 12:21:00,3.475,3.475,3.475,3.476,180.0,BWEN +2023-10-10 12:07:00,3.45,3.45,3.45,3.45,130.0,BWEN +2023-10-10 12:06:00,3.45,3.45,3.45,3.45,250.0,BWEN +2023-10-10 12:04:00,3.46,3.46,3.46,3.46,100.0,BWEN +2023-10-10 11:48:00,3.44,3.47,3.43,3.44,9905.0,BWEN +2023-10-10 11:47:00,3.43,3.43,3.43,3.43,100.0,BWEN +2023-10-10 11:44:00,3.4,3.4,3.4,3.4,100.0,BWEN +2023-10-10 11:40:00,3.41,3.41,3.41,3.41,300.0,BWEN +2023-10-10 11:29:00,3.418,3.418,3.418,3.418,2000.0,BWEN +2023-10-10 11:28:00,3.44,3.44,3.44,3.44,219.0,BWEN +2023-10-10 11:23:00,3.455,3.455,3.455,3.455,102.0,BWEN +2023-10-10 11:22:00,3.44,3.44,3.44,3.44,318.0,BWEN +2023-10-10 11:18:00,3.475,3.475,3.475,3.475,150.0,BWEN +2023-10-10 11:17:00,3.46,3.46,3.43,3.43,515.0,BWEN +2023-10-10 11:08:00,3.47,3.47,3.46,3.46,1189.0,BWEN +2023-10-10 11:02:00,3.471,3.477,3.47,3.47,701.0,BWEN +2023-10-10 11:01:00,3.47,3.47,3.47,3.47,101.0,BWEN +2023-10-10 10:46:00,3.49,3.49,3.49,3.49,314.0,BWEN +2023-10-10 10:45:00,3.49,3.49,3.49,3.49,312.0,BWEN +2023-10-10 10:42:00,3.49,3.49,3.49,3.49,101.0,BWEN +2023-10-10 10:40:00,3.52,3.52,3.52,3.52,301.0,BWEN +2023-10-10 10:35:00,3.5,3.53,3.5,3.5,692.0,BWEN +2023-10-10 10:34:00,3.5,3.5,3.5,3.5,111.0,BWEN +2023-10-10 10:31:00,3.47,3.47,3.47,3.47,280.0,BWEN +2023-10-10 10:30:00,3.44,3.5,3.44,3.5,2234.0,BWEN +2023-10-10 10:28:00,3.5,3.5,3.5,3.5,279.0,BWEN +2023-10-10 10:23:00,3.5,3.5,3.5,3.5,512.0,BWEN +2023-10-10 10:21:00,3.49,3.49,3.49,3.49,200.0,BWEN +2023-10-10 10:17:00,3.482,3.49,3.482,3.49,1279.0,BWEN +2023-10-10 10:16:00,3.468,3.468,3.468,3.468,100.0,BWEN +2023-10-10 10:11:00,3.471,3.486,3.471,3.486,2283.0,BWEN +2023-10-10 10:05:00,3.44,3.44,3.44,3.44,105.0,BWEN +2023-10-10 10:00:00,3.472,3.472,3.472,3.472,300.0,BWEN +2023-10-10 09:57:00,3.44,3.44,3.44,3.44,342.0,BWEN +2023-10-10 09:55:00,3.434,3.434,3.43,3.43,290.0,BWEN +2023-10-10 09:53:00,3.4,3.4,3.4,3.4,2869.0,BWEN +2023-10-10 09:52:00,3.4,3.4,3.4,3.4,1064.0,BWEN +2023-10-10 09:36:00,3.361,3.361,3.361,3.361,323.0,BWEN +2023-10-10 09:33:00,3.5,3.5,3.5,3.5,604.0,BWEN +2023-10-10 09:30:00,3.41,3.41,3.41,3.41,2051.0,BWEN +2023-10-10 09:27:00,3.5,3.5,3.5,3.5,2.0,BWEN +2023-10-10 09:04:00,3.55,3.55,3.55,3.55,8.0,BWEN +2023-10-10 08:45:00,3.5,3.5,3.5,3.5,200.0,BWEN +2023-10-09 18:42:00,3.47,3.47,3.47,3.47,1.0,BWEN +2023-10-09 18:28:00,3.45,3.45,3.34,3.34,33.0,BWEN +2023-10-09 18:04:00,3.45,3.45,3.45,3.45,9.0,BWEN +2023-10-09 16:00:00,3.355,3.37,3.355,3.37,1481.0,BWEN +2023-10-09 15:59:00,3.37,3.37,3.34,3.355,1153.0,BWEN +2023-10-09 15:58:00,3.37,3.37,3.355,3.355,1549.0,BWEN +2023-10-09 15:57:00,3.37,3.37,3.37,3.37,281.0,BWEN +2023-10-09 15:56:00,3.37,3.37,3.34,3.34,261.0,BWEN +2023-10-09 15:54:00,3.355,3.355,3.355,3.355,100.0,BWEN +2023-10-09 15:51:00,3.355,3.355,3.355,3.355,100.0,BWEN +2023-10-09 15:50:00,3.37,3.37,3.36,3.36,1144.0,BWEN +2023-10-09 15:44:00,3.36,3.36,3.36,3.36,124.0,BWEN +2023-10-09 15:42:00,3.369,3.37,3.369,3.37,235.0,BWEN +2023-10-09 15:40:00,3.38,3.38,3.37,3.37,280.0,BWEN +2023-10-09 15:38:00,3.38,3.38,3.38,3.38,100.0,BWEN +2023-10-09 15:35:00,3.4,3.4,3.4,3.4,105.0,BWEN +2023-10-09 15:26:00,3.375,3.375,3.375,3.375,102.0,BWEN +2023-10-09 15:16:00,3.42,3.42,3.37,3.37,1423.0,BWEN +2023-10-09 15:15:00,3.358,3.42,3.358,3.42,3697.0,BWEN +2023-10-09 15:14:00,3.36,3.36,3.36,3.36,119.0,BWEN +2023-10-09 15:09:00,3.35,3.35,3.35,3.35,434.0,BWEN +2023-10-09 15:08:00,3.34,3.36,3.34,3.354,542.0,BWEN +2023-10-09 15:06:00,3.34,3.34,3.34,3.34,100.0,BWEN +2023-10-09 14:52:00,3.34,3.34,3.34,3.34,127.0,BWEN +2023-10-09 14:38:00,3.36,3.36,3.36,3.36,100.0,BWEN +2023-10-09 14:37:00,3.34,3.34,3.34,3.34,100.0,BWEN +2023-10-09 14:22:00,3.35,3.35,3.35,3.35,100.0,BWEN +2023-10-09 14:15:00,3.34,3.34,3.34,3.34,118.0,BWEN +2023-10-09 14:14:00,3.34,3.34,3.34,3.34,306.0,BWEN +2023-10-09 14:11:00,3.352,3.352,3.352,3.352,121.0,BWEN +2023-10-09 13:56:00,3.335,3.335,3.335,3.335,181.0,BWEN +2023-10-09 13:52:00,3.335,3.335,3.335,3.335,200.0,BWEN +2023-10-09 13:46:00,3.34,3.34,3.34,3.34,2170.0,BWEN +2023-10-09 13:38:00,3.33,3.33,3.33,3.33,129.0,BWEN +2023-10-09 13:37:00,3.33,3.337,3.33,3.337,659.0,BWEN +2023-10-09 13:31:00,3.33,3.33,3.33,3.33,302.0,BWEN +2023-10-09 13:29:00,3.31,3.31,3.31,3.31,186.0,BWEN +2023-10-09 13:18:00,3.35,3.35,3.35,3.35,443.0,BWEN +2023-10-09 13:17:00,3.3,3.3,3.3,3.3,400.0,BWEN +2023-10-09 12:47:00,3.33,3.33,3.33,3.33,100.0,BWEN +2023-10-09 12:28:00,3.33,3.33,3.33,3.33,100.0,BWEN +2023-10-09 12:22:00,3.29,3.29,3.29,3.29,128.0,BWEN +2023-10-09 12:21:00,3.27,3.275,3.27,3.275,5085.0,BWEN +2023-10-09 12:19:00,3.26,3.26,3.26,3.26,403.0,BWEN +2023-10-09 12:16:00,3.26,3.26,3.26,3.26,100.0,BWEN +2023-10-09 12:14:00,3.27,3.27,3.27,3.27,114.0,BWEN +2023-10-09 12:08:00,3.24,3.24,3.24,3.24,579.0,BWEN +2023-10-09 12:04:00,3.235,3.235,3.235,3.235,100.0,BWEN +2023-10-09 11:59:00,3.24,3.28,3.24,3.28,1228.0,BWEN +2023-10-09 11:57:00,3.25,3.25,3.25,3.25,6167.0,BWEN +2023-10-09 11:45:00,3.25,3.25,3.2,3.2,1214.0,BWEN +2023-10-09 11:43:00,3.205,3.205,3.205,3.205,214.0,BWEN +2023-10-09 11:30:00,3.25,3.25,3.25,3.25,150.0,BWEN +2023-10-09 11:29:00,3.246,3.246,3.246,3.246,165.0,BWEN +2023-10-09 11:20:00,3.235,3.235,3.235,3.235,201.0,BWEN +2023-10-09 11:06:00,3.23,3.23,3.23,3.23,115.0,BWEN +2023-10-09 11:00:00,3.25,3.25,3.25,3.25,381.0,BWEN +2023-10-09 10:52:00,3.18,3.18,3.18,3.18,1263.0,BWEN +2023-10-09 10:51:00,3.15,3.164,3.15,3.164,1206.0,BWEN +2023-10-09 10:50:00,3.22,3.22,3.17,3.17,3144.0,BWEN +2023-10-09 10:46:00,3.19,3.19,3.19,3.19,5642.0,BWEN +2023-10-09 10:42:00,3.21,3.21,3.201,3.201,315.0,BWEN +2023-10-09 10:25:00,3.284,3.284,3.245,3.245,2392.0,BWEN +2023-10-09 10:15:00,3.26,3.26,3.26,3.26,1000.0,BWEN +2023-10-09 10:14:00,3.25,3.262,3.236,3.262,1826.0,BWEN +2023-10-09 10:08:00,3.27,3.27,3.27,3.27,1099.0,BWEN +2023-10-09 10:06:00,3.282,3.282,3.27,3.27,2883.0,BWEN +2023-10-09 10:02:00,3.24,3.24,3.24,3.24,296.0,BWEN +2023-10-09 09:59:00,3.28,3.28,3.28,3.28,353.0,BWEN +2023-10-09 09:58:00,3.28,3.28,3.28,3.28,100.0,BWEN +2023-10-09 09:57:00,3.28,3.28,3.28,3.28,254.0,BWEN +2023-10-09 09:56:00,3.26,3.27,3.26,3.27,600.0,BWEN +2023-10-09 09:54:00,3.3,3.3,3.27,3.27,1475.0,BWEN +2023-10-09 09:48:00,3.27,3.28,3.269,3.28,4501.0,BWEN +2023-10-09 09:39:00,3.25,3.25,3.25,3.25,220.0,BWEN +2023-10-09 09:38:00,3.25,3.25,3.25,3.25,268.0,BWEN +2023-10-09 09:37:00,3.221,3.221,3.21,3.21,1044.0,BWEN +2023-10-09 09:30:00,3.35,3.35,3.35,3.35,1107.0,BWEN +2023-10-09 09:25:00,3.36,3.36,3.36,3.36,2.0,BWEN +2023-10-09 09:22:00,3.36,3.36,3.36,3.36,1.0,BWEN +2023-10-09 08:52:00,3.36,3.36,3.36,3.36,1.0,BWEN +2023-10-06 17:20:00,3.36,3.36,3.36,3.36,1.0,BWEN +2023-10-06 16:00:00,3.33,3.36,3.33,3.36,3170.0,BWEN +2023-10-06 15:59:00,3.315,3.33,3.315,3.33,565.0,BWEN +2023-10-06 15:58:00,3.29,3.3,3.29,3.3,750.0,BWEN +2023-10-06 15:57:00,3.3,3.3,3.28,3.29,5461.0,BWEN +2023-10-06 15:56:00,3.3,3.311,3.27,3.311,3995.0,BWEN +2023-10-06 15:55:00,3.315,3.315,3.31,3.31,506.0,BWEN +2023-10-06 15:54:00,3.36,3.36,3.32,3.33,1234.0,BWEN +2023-10-06 15:37:00,3.339,3.339,3.339,3.339,157.0,BWEN +2023-10-06 15:32:00,3.345,3.35,3.345,3.35,1173.0,BWEN +2023-10-06 15:24:00,3.35,3.35,3.35,3.35,103.0,BWEN +2023-10-06 15:11:00,3.36,3.36,3.36,3.36,103.0,BWEN +2023-10-06 15:02:00,3.35,3.35,3.35,3.35,317.0,BWEN +2023-10-06 14:59:00,3.35,3.35,3.35,3.35,103.0,BWEN +2023-10-06 14:57:00,3.34,3.34,3.34,3.34,765.0,BWEN +2023-10-06 14:44:00,3.321,3.321,3.321,3.321,819.0,BWEN +2023-10-06 14:39:00,3.32,3.32,3.32,3.32,111.0,BWEN +2023-10-06 14:28:00,3.38,3.38,3.38,3.38,200.0,BWEN +2023-10-06 14:24:00,3.33,3.36,3.33,3.36,1536.0,BWEN +2023-10-06 14:12:00,3.32,3.32,3.32,3.32,100.0,BWEN +2023-10-06 14:09:00,3.36,3.36,3.36,3.36,100.0,BWEN +2023-10-06 14:06:00,3.34,3.34,3.34,3.34,103.0,BWEN +2023-10-06 14:01:00,3.34,3.34,3.32,3.33,4767.0,BWEN +2023-10-06 13:50:00,3.34,3.34,3.32,3.32,313.0,BWEN +2023-10-06 13:39:00,3.32,3.32,3.32,3.32,203.0,BWEN +2023-10-06 13:38:00,3.31,3.32,3.31,3.32,963.0,BWEN +2023-10-06 13:35:00,3.29,3.29,3.29,3.29,1064.0,BWEN +2023-10-06 13:29:00,3.29,3.29,3.29,3.29,513.0,BWEN +2023-10-06 13:21:00,3.27,3.27,3.27,3.27,103.0,BWEN +2023-10-06 13:14:00,3.27,3.27,3.27,3.27,100.0,BWEN +2023-10-06 13:09:00,3.289,3.289,3.289,3.289,390.0,BWEN +2023-10-06 13:00:00,3.27,3.27,3.27,3.27,100.0,BWEN +2023-10-06 12:57:00,3.27,3.27,3.27,3.27,101.0,BWEN +2023-10-06 12:51:00,3.29,3.29,3.26,3.29,3295.0,BWEN +2023-10-06 12:50:00,3.29,3.29,3.29,3.29,312.0,BWEN +2023-10-06 12:45:00,3.295,3.295,3.295,3.295,100.0,BWEN +2023-10-06 12:44:00,3.29,3.29,3.29,3.29,1349.0,BWEN +2023-10-06 12:43:00,3.29,3.29,3.29,3.29,361.0,BWEN +2023-10-06 12:41:00,3.29,3.29,3.29,3.29,735.0,BWEN +2023-10-06 12:36:00,3.29,3.297,3.29,3.298,1123.0,BWEN +2023-10-06 12:35:00,3.334,3.334,3.334,3.334,1000.0,BWEN +2023-10-06 12:32:00,3.29,3.29,3.29,3.29,650.0,BWEN +2023-10-06 12:31:00,3.33,3.345,3.32,3.32,546.0,BWEN +2023-10-06 12:27:00,3.32,3.35,3.32,3.35,427.0,BWEN +2023-10-06 12:21:00,3.32,3.32,3.32,3.32,212.0,BWEN +2023-10-06 12:18:00,3.32,3.35,3.32,3.35,200.0,BWEN +2023-10-06 12:13:00,3.35,3.35,3.34,3.34,205.0,BWEN +2023-10-06 12:08:00,3.35,3.35,3.35,3.35,158.0,BWEN +2023-10-06 12:05:00,3.32,3.32,3.32,3.32,120.0,BWEN +2023-10-06 12:01:00,3.37,3.37,3.37,3.37,147.0,BWEN +2023-10-06 12:00:00,3.351,3.351,3.351,3.351,187.0,BWEN +2023-10-06 11:59:00,3.34,3.34,3.34,3.34,234.0,BWEN +2023-10-06 11:58:00,3.33,3.33,3.33,3.33,336.0,BWEN +2023-10-06 11:56:00,3.35,3.35,3.35,3.35,648.0,BWEN +2023-10-06 11:47:00,3.322,3.322,3.322,3.322,5010.0,BWEN +2023-10-06 11:46:00,3.35,3.35,3.33,3.35,743.0,BWEN +2023-10-06 11:38:00,3.345,3.345,3.345,3.345,100.0,BWEN +2023-10-06 11:37:00,3.34,3.345,3.31,3.31,2296.0,BWEN +2023-10-06 11:36:00,3.32,3.35,3.32,3.343,11495.0,BWEN +2023-10-06 11:35:00,3.33,3.35,3.32,3.35,1325.0,BWEN +2023-10-06 11:34:00,3.34,3.34,3.31,3.33,815.0,BWEN +2023-10-06 11:33:00,3.31,3.34,3.305,3.34,1447.0,BWEN +2023-10-06 11:32:00,3.29,3.29,3.26,3.27,13300.0,BWEN +2023-10-06 11:28:00,3.27,3.28,3.25,3.28,2573.0,BWEN +2023-10-06 11:27:00,3.28,3.28,3.25,3.25,3424.0,BWEN +2023-10-06 11:17:00,3.286,3.286,3.28,3.28,691.0,BWEN +2023-10-06 11:15:00,3.3,3.3,3.3,3.3,137.0,BWEN +2023-10-06 11:14:00,3.303,3.303,3.303,3.303,591.0,BWEN +2023-10-06 11:07:00,3.31,3.31,3.3,3.3,210.0,BWEN +2023-10-06 11:04:00,3.31,3.31,3.31,3.31,122.0,BWEN +2023-10-06 11:00:00,3.35,3.35,3.35,3.35,265.0,BWEN +2023-10-06 10:54:00,3.326,3.326,3.326,3.326,200.0,BWEN +2023-10-06 10:53:00,3.3,3.3,3.3,3.3,100.0,BWEN +2023-10-06 10:50:00,3.345,3.345,3.345,3.345,1100.0,BWEN +2023-10-06 10:48:00,3.36,3.36,3.35,3.35,801.0,BWEN +2023-10-06 10:47:00,3.39,3.39,3.39,3.39,2771.0,BWEN +2023-10-06 10:42:00,3.39,3.4,3.39,3.39,400.0,BWEN +2023-10-06 10:35:00,3.43,3.43,3.43,3.43,155.0,BWEN +2023-10-06 10:30:00,3.39,3.39,3.39,3.39,200.0,BWEN +2023-10-06 10:27:00,3.39,3.42,3.39,3.42,2580.0,BWEN +2023-10-06 10:26:00,3.39,3.39,3.39,3.39,307.0,BWEN +2023-10-06 10:24:00,3.37,3.37,3.37,3.37,200.0,BWEN +2023-10-06 10:23:00,3.37,3.373,3.37,3.37,4634.0,BWEN +2023-10-06 10:21:00,3.39,3.39,3.372,3.372,1170.0,BWEN +2023-10-06 10:20:00,3.4,3.427,3.4,3.427,1274.0,BWEN +2023-10-06 10:18:00,3.45,3.45,3.43,3.43,6023.0,BWEN +2023-10-06 10:17:00,3.46,3.46,3.45,3.45,203.0,BWEN +2023-10-06 10:16:00,3.47,3.47,3.46,3.46,1750.0,BWEN +2023-10-06 10:15:00,3.472,3.472,3.472,3.473,350.0,BWEN +2023-10-06 10:11:00,3.48,3.48,3.48,3.48,100.0,BWEN +2023-10-06 10:10:00,3.45,3.45,3.45,3.45,203.0,BWEN +2023-10-06 10:09:00,3.48,3.48,3.48,3.48,505.0,BWEN +2023-10-06 10:06:00,3.49,3.49,3.45,3.46,496.0,BWEN +2023-10-06 10:03:00,3.51,3.51,3.51,3.51,800.0,BWEN +2023-10-06 10:01:00,3.53,3.55,3.53,3.53,2350.0,BWEN +2023-10-06 10:00:00,3.5,3.54,3.46,3.46,8752.0,BWEN +2023-10-06 09:56:00,3.484,3.488,3.445,3.445,2380.0,BWEN +2023-10-06 09:55:00,3.47,3.49,3.47,3.49,2805.0,BWEN +2023-10-06 09:54:00,3.425,3.47,3.425,3.47,1520.0,BWEN +2023-10-06 09:53:00,3.43,3.45,3.43,3.45,5966.0,BWEN +2023-10-06 09:52:00,3.43,3.43,3.43,3.43,716.0,BWEN +2023-10-06 09:50:00,3.39,3.435,3.39,3.435,7200.0,BWEN +2023-10-06 09:49:00,3.44,3.44,3.44,3.44,3490.0,BWEN +2023-10-06 09:46:00,3.36,3.36,3.36,3.36,105.0,BWEN +2023-10-06 09:43:00,3.376,3.376,3.376,3.376,175.0,BWEN +2023-10-06 09:41:00,3.36,3.36,3.34,3.35,2038.0,BWEN +2023-10-06 09:39:00,3.414,3.414,3.414,3.414,587.0,BWEN +2023-10-06 09:34:00,3.35,3.35,3.35,3.35,237.0,BWEN +2023-10-06 09:33:00,3.37,3.37,3.35,3.35,564.0,BWEN +2023-10-06 09:32:00,3.37,3.37,3.37,3.37,257.0,BWEN +2023-10-06 09:30:00,3.48,3.488,3.39,3.39,24562.0,BWEN +2023-10-06 09:27:00,3.47,3.47,3.47,3.47,100.0,BWEN +2023-10-06 09:25:00,3.37,3.49,3.37,3.49,2196.0,BWEN +2023-10-06 08:32:00,3.43,3.43,3.41,3.41,15002.0,BWEN +2023-10-06 07:58:00,3.42,3.42,3.42,3.42,10.0,BWEN +2023-10-06 07:00:00,3.28,3.29,3.28,3.29,4100.0,BWEN +2023-10-05 19:55:00,3.44,3.44,3.44,3.44,1.0,BWEN +2023-10-05 19:28:00,3.45,3.45,3.45,3.45,6.0,BWEN +2023-10-05 18:52:00,3.48,3.48,3.48,3.48,3.0,BWEN +2023-10-05 18:36:00,3.481,3.481,3.481,3.481,26.0,BWEN +2023-10-05 18:32:00,3.45,3.45,3.45,3.45,2.0,BWEN +2023-10-05 18:31:00,3.44,3.44,3.44,3.44,2.0,BWEN +2023-10-05 18:30:00,3.44,3.44,3.44,3.44,2.0,BWEN +2023-10-05 17:50:00,3.49,3.49,3.35,3.35,5.0,BWEN +2023-10-05 17:37:00,3.49,3.49,3.49,3.49,13.0,BWEN +2023-10-05 17:09:00,3.46,3.46,3.46,3.46,20.0,BWEN +2023-10-05 16:56:00,3.54,3.54,3.54,3.54,10.0,BWEN +2023-10-05 16:29:00,3.35,3.35,3.35,3.35,1.0,BWEN +2023-10-05 16:28:00,3.49,3.49,3.49,3.49,2.0,BWEN +2023-10-05 16:27:00,3.35,3.35,3.35,3.35,110.0,BWEN +2023-10-05 16:26:00,3.49,3.49,3.49,3.49,1500.0,BWEN +2023-10-05 16:24:00,3.35,3.35,3.35,3.35,300.0,BWEN +2023-10-05 16:21:00,3.38,3.5,3.38,3.5,1788.0,BWEN +2023-10-05 16:12:00,3.38,3.38,3.38,3.38,5.0,BWEN +2023-10-05 16:00:00,3.34,3.37,3.34,3.37,16503.0,BWEN +2023-10-05 15:59:00,3.37,3.38,3.34,3.34,707.0,BWEN +2023-10-05 15:57:00,3.38,3.38,3.341,3.341,2156.0,BWEN +2023-10-05 15:56:00,3.379,3.379,3.379,3.379,262.0,BWEN +2023-10-05 15:54:00,3.36,3.36,3.36,3.36,1210.0,BWEN +2023-10-05 15:52:00,3.345,3.345,3.345,3.345,181.0,BWEN +2023-10-05 15:50:00,3.31,3.34,3.31,3.34,2338.0,BWEN +2023-10-05 15:49:00,3.325,3.325,3.325,3.325,188.0,BWEN +2023-10-05 15:48:00,3.33,3.33,3.325,3.325,1333.0,BWEN +2023-10-05 15:47:00,3.32,3.33,3.32,3.33,587.0,BWEN +2023-10-05 15:44:00,3.35,3.35,3.35,3.35,403.0,BWEN +2023-10-05 15:40:00,3.36,3.36,3.36,3.36,202.0,BWEN +2023-10-05 15:30:00,3.355,3.355,3.355,3.355,501.0,BWEN +2023-10-05 15:29:00,3.355,3.355,3.355,3.355,500.0,BWEN +2023-10-05 15:17:00,3.324,3.324,3.324,3.324,533.0,BWEN +2023-10-05 15:13:00,3.32,3.32,3.32,3.32,200.0,BWEN +2023-10-05 15:12:00,3.33,3.33,3.33,3.33,275.0,BWEN +2023-10-05 15:11:00,3.377,3.377,3.377,3.378,277.0,BWEN +2023-10-05 15:00:00,3.36,3.36,3.36,3.36,101.0,BWEN +2023-10-05 14:51:00,3.375,3.375,3.36,3.36,2619.0,BWEN +2023-10-05 14:41:00,3.38,3.38,3.38,3.38,107.0,BWEN +2023-10-05 14:38:00,3.381,3.381,3.381,3.381,100.0,BWEN +2023-10-05 14:34:00,3.385,3.385,3.37,3.37,750.0,BWEN +2023-10-05 14:31:00,3.4,3.41,3.4,3.4,3001.0,BWEN +2023-10-05 14:27:00,3.39,3.42,3.38,3.42,3386.0,BWEN +2023-10-05 14:12:00,3.374,3.374,3.374,3.374,150.0,BWEN +2023-10-05 14:05:00,3.389,3.39,3.389,3.39,2050.0,BWEN +2023-10-05 13:55:00,3.39,3.39,3.39,3.39,300.0,BWEN +2023-10-05 13:49:00,3.39,3.39,3.39,3.39,100.0,BWEN +2023-10-05 13:40:00,3.379,3.38,3.33,3.33,1215.0,BWEN +2023-10-05 13:39:00,3.378,3.378,3.378,3.378,297.0,BWEN +2023-10-05 13:34:00,3.38,3.38,3.38,3.38,1000.0,BWEN +2023-10-05 13:33:00,3.32,3.32,3.32,3.32,101.0,BWEN +2023-10-05 13:22:00,3.33,3.33,3.31,3.31,500.0,BWEN +2023-10-05 13:20:00,3.37,3.37,3.34,3.34,587.0,BWEN +2023-10-05 13:15:00,3.36,3.37,3.36,3.37,500.0,BWEN +2023-10-05 13:13:00,3.31,3.36,3.31,3.36,200.0,BWEN +2023-10-05 13:12:00,3.33,3.33,3.33,3.33,440.0,BWEN +2023-10-05 13:11:00,3.34,3.34,3.34,3.34,199.0,BWEN +2023-10-05 13:09:00,3.35,3.365,3.33,3.36,4156.0,BWEN +2023-10-05 13:07:00,3.35,3.396,3.35,3.396,835.0,BWEN +2023-10-05 13:05:00,3.39,3.39,3.39,3.39,2000.0,BWEN +2023-10-05 13:03:00,3.35,3.38,3.35,3.38,349.0,BWEN +2023-10-05 13:02:00,3.375,3.375,3.375,3.375,300.0,BWEN +2023-10-05 12:57:00,3.39,3.39,3.39,3.39,275.0,BWEN +2023-10-05 12:49:00,3.387,3.387,3.354,3.354,800.0,BWEN +2023-10-05 12:47:00,3.39,3.39,3.39,3.39,137.0,BWEN +2023-10-05 12:46:00,3.38,3.38,3.38,3.38,300.0,BWEN +2023-10-05 12:41:00,3.36,3.36,3.36,3.36,573.0,BWEN +2023-10-05 12:40:00,3.35,3.35,3.35,3.35,243.0,BWEN +2023-10-05 12:39:00,3.36,3.36,3.36,3.36,116.0,BWEN +2023-10-05 12:36:00,3.365,3.365,3.36,3.36,500.0,BWEN +2023-10-05 12:35:00,3.37,3.37,3.37,3.37,401.0,BWEN +2023-10-05 12:34:00,3.35,3.36,3.35,3.36,300.0,BWEN +2023-10-05 12:32:00,3.365,3.365,3.35,3.35,700.0,BWEN +2023-10-05 12:31:00,3.34,3.365,3.34,3.365,405.0,BWEN +2023-10-05 12:30:00,3.35,3.35,3.35,3.35,725.0,BWEN +2023-10-05 12:28:00,3.38,3.38,3.38,3.38,1034.0,BWEN +2023-10-05 12:25:00,3.37,3.37,3.36,3.36,600.0,BWEN +2023-10-05 12:24:00,3.38,3.38,3.38,3.38,710.0,BWEN +2023-10-05 12:22:00,3.42,3.42,3.39,3.39,2492.0,BWEN +2023-10-05 12:21:00,3.42,3.42,3.42,3.42,1402.0,BWEN +2023-10-05 12:18:00,3.455,3.455,3.455,3.455,165.0,BWEN +2023-10-05 12:17:00,3.455,3.455,3.42,3.455,2901.0,BWEN +2023-10-05 12:16:00,3.44,3.455,3.44,3.455,600.0,BWEN +2023-10-05 12:15:00,3.429,3.437,3.429,3.437,872.0,BWEN +2023-10-05 12:13:00,3.43,3.43,3.43,3.43,272.0,BWEN +2023-10-05 12:12:00,3.43,3.43,3.43,3.431,750.0,BWEN +2023-10-05 12:10:00,3.43,3.43,3.4,3.4,1121.0,BWEN +2023-10-05 12:09:00,3.45,3.45,3.45,3.45,200.0,BWEN +2023-10-05 12:08:00,3.39,3.39,3.39,3.39,701.0,BWEN +2023-10-05 12:07:00,3.45,3.45,3.45,3.45,113.0,BWEN +2023-10-05 12:06:00,3.39,3.45,3.39,3.45,1315.0,BWEN +2023-10-05 12:05:00,3.425,3.425,3.42,3.42,1150.0,BWEN +2023-10-05 12:04:00,3.44,3.44,3.42,3.42,218.0,BWEN +2023-10-05 12:03:00,3.42,3.445,3.42,3.445,926.0,BWEN +2023-10-05 12:02:00,3.42,3.435,3.42,3.424,906.0,BWEN +2023-10-05 12:01:00,3.43,3.445,3.42,3.445,1591.0,BWEN +2023-10-05 12:00:00,3.43,3.455,3.43,3.455,403.0,BWEN +2023-10-05 11:59:00,3.45,3.5,3.43,3.43,5249.0,BWEN +2023-10-05 11:58:00,3.51,3.51,3.465,3.466,6100.0,BWEN +2023-10-05 11:57:00,3.5,3.51,3.47,3.51,1850.0,BWEN +2023-10-05 11:55:00,3.428,3.43,3.428,3.43,900.0,BWEN +2023-10-05 11:54:00,3.42,3.42,3.42,3.42,111.0,BWEN +2023-10-05 11:51:00,3.53,3.54,3.475,3.52,3268.0,BWEN +2023-10-05 11:50:00,3.418,3.47,3.418,3.47,1110.0,BWEN +2023-10-05 11:49:00,3.51,3.51,3.51,3.51,200.0,BWEN +2023-10-05 11:48:00,3.44,3.53,3.38,3.38,6624.0,BWEN +2023-10-05 11:45:00,3.39,3.39,3.39,3.39,3200.0,BWEN +2023-10-05 11:44:00,3.35,3.35,3.35,3.35,140.0,BWEN +2023-10-05 11:40:00,3.45,3.45,3.45,3.45,551.0,BWEN +2023-10-05 11:39:00,3.38,3.42,3.38,3.42,810.0,BWEN +2023-10-05 11:38:00,3.34,3.34,3.34,3.34,100.0,BWEN +2023-10-05 11:37:00,3.35,3.35,3.35,3.35,1013.0,BWEN +2023-10-05 11:36:00,3.349,3.365,3.34,3.35,5187.0,BWEN +2023-10-05 11:35:00,3.315,3.315,3.315,3.315,100.0,BWEN +2023-10-05 11:31:00,3.315,3.315,3.315,3.315,185.0,BWEN +2023-10-05 11:27:00,3.32,3.33,3.32,3.33,1217.0,BWEN +2023-10-05 11:20:00,3.32,3.32,3.32,3.32,750.0,BWEN +2023-10-05 11:19:00,3.316,3.316,3.316,3.316,600.0,BWEN +2023-10-05 11:16:00,3.32,3.32,3.29,3.29,3293.0,BWEN +2023-10-05 11:14:00,3.316,3.316,3.316,3.316,480.0,BWEN +2023-10-05 11:13:00,3.3,3.33,3.295,3.33,1100.0,BWEN +2023-10-05 11:10:00,3.282,3.282,3.282,3.283,300.0,BWEN +2023-10-05 11:04:00,3.28,3.28,3.28,3.28,250.0,BWEN +2023-10-05 11:01:00,3.28,3.28,3.28,3.28,100.0,BWEN +2023-10-05 11:00:00,3.3,3.3,3.23,3.23,3203.0,BWEN +2023-10-05 10:59:00,3.29,3.29,3.24,3.24,2753.0,BWEN +2023-10-05 10:58:00,3.28,3.28,3.28,3.28,131.0,BWEN +2023-10-05 10:57:00,3.31,3.31,3.31,3.31,807.0,BWEN +2023-10-05 10:56:00,3.28,3.3,3.28,3.29,2133.0,BWEN +2023-10-05 10:55:00,3.265,3.28,3.265,3.271,2272.0,BWEN +2023-10-05 10:54:00,3.25,3.25,3.25,3.25,100.0,BWEN +2023-10-05 10:50:00,3.24,3.24,3.24,3.24,605.0,BWEN +2023-10-05 10:45:00,3.21,3.27,3.21,3.27,3165.0,BWEN +2023-10-05 10:43:00,3.2,3.205,3.19,3.205,1754.0,BWEN +2023-10-05 10:42:00,3.19,3.19,3.19,3.19,100.0,BWEN +2023-10-05 10:41:00,3.205,3.21,3.19,3.21,1202.0,BWEN +2023-10-05 10:38:00,3.2,3.2,3.2,3.2,102.0,BWEN +2023-10-05 10:37:00,3.205,3.217,3.205,3.205,1208.0,BWEN +2023-10-05 10:36:00,3.2,3.2,3.2,3.2,425.0,BWEN +2023-10-05 10:35:00,3.21,3.21,3.21,3.21,153.0,BWEN +2023-10-05 10:31:00,3.225,3.225,3.225,3.225,899.0,BWEN +2023-10-05 10:27:00,3.225,3.225,3.225,3.225,100.0,BWEN +2023-10-05 10:26:00,3.225,3.225,3.225,3.225,100.0,BWEN +2023-10-05 10:24:00,3.2,3.2,3.2,3.2,100.0,BWEN +2023-10-05 10:22:00,3.25,3.25,3.2,3.2,500.0,BWEN +2023-10-05 10:21:00,3.25,3.25,3.24,3.24,405.0,BWEN +2023-10-05 10:20:00,3.24,3.24,3.24,3.24,600.0,BWEN +2023-10-05 10:19:00,3.245,3.245,3.23,3.23,1654.0,BWEN +2023-10-05 10:18:00,3.239,3.239,3.239,3.24,888.0,BWEN +2023-10-05 10:17:00,3.235,3.235,3.235,3.235,112.0,BWEN +2023-10-05 10:15:00,3.214,3.214,3.214,3.214,200.0,BWEN +2023-10-05 10:14:00,3.216,3.216,3.216,3.216,126.0,BWEN +2023-10-05 10:13:00,3.21,3.26,3.21,3.26,1080.0,BWEN +2023-10-05 10:10:00,3.201,3.201,3.201,3.202,500.0,BWEN +2023-10-05 10:09:00,3.21,3.21,3.21,3.21,100.0,BWEN +2023-10-05 10:01:00,3.2,3.22,3.2,3.22,2550.0,BWEN +2023-10-05 10:00:00,3.2,3.21,3.2,3.2,1502.0,BWEN +2023-10-05 09:56:00,3.195,3.195,3.195,3.195,329.0,BWEN +2023-10-05 09:51:00,3.2,3.2,3.15,3.16,7713.0,BWEN +2023-10-05 09:50:00,3.21,3.21,3.21,3.21,200.0,BWEN +2023-10-05 09:48:00,3.21,3.21,3.21,3.21,100.0,BWEN +2023-10-05 09:47:00,3.17,3.18,3.17,3.18,1867.0,BWEN +2023-10-05 09:43:00,3.2,3.203,3.18,3.18,4906.0,BWEN +2023-10-05 09:42:00,3.21,3.212,3.21,3.212,802.0,BWEN +2023-10-05 09:41:00,3.234,3.234,3.234,3.234,155.0,BWEN +2023-10-05 09:39:00,3.225,3.25,3.225,3.23,2861.0,BWEN +2023-10-05 09:38:00,3.2,3.2,3.2,3.2,1301.0,BWEN +2023-10-05 09:36:00,3.235,3.25,3.235,3.25,6099.0,BWEN +2023-10-05 09:34:00,3.27,3.27,3.27,3.27,269.0,BWEN +2023-10-05 09:33:00,3.27,3.27,3.27,3.27,2012.0,BWEN +2023-10-05 09:32:00,3.225,3.256,3.225,3.23,430.0,BWEN +2023-10-05 09:31:00,3.23,3.23,3.17,3.22,907.0,BWEN +2023-10-05 09:30:00,3.16,3.16,3.16,3.16,7199.0,BWEN +2023-10-05 09:25:00,3.05,3.1,3.05,3.1,206.0,BWEN +2023-10-05 09:20:00,3.09,3.09,3.09,3.09,99.0,BWEN +2023-10-05 08:50:00,3.05,3.05,3.05,3.05,1.0,BWEN +2023-10-05 08:44:00,3.2,3.2,3.2,3.2,40.0,BWEN +2023-10-05 07:37:00,3.05,3.05,3.05,3.05,1.0,BWEN +2023-10-05 06:48:00,3.15,3.15,3.15,3.15,2.0,BWEN +2023-10-04 19:59:00,3.05,3.11,3.05,3.11,5.0,BWEN +2023-10-04 19:06:00,3.05,3.05,3.05,3.05,1.0,BWEN +2023-10-04 16:00:00,3.04,3.05,3.04,3.05,1587.0,BWEN +2023-10-04 15:59:00,3.062,3.07,3.04,3.04,425.0,BWEN +2023-10-04 15:57:00,3.04,3.07,3.04,3.07,484.0,BWEN +2023-10-04 15:56:00,3.045,3.06,3.03,3.034,1914.0,BWEN +2023-10-04 15:54:00,3.06,3.06,3.045,3.045,300.0,BWEN +2023-10-04 15:53:00,3.07,3.07,3.07,3.07,125.0,BWEN +2023-10-04 15:52:00,3.05,3.05,3.05,3.05,306.0,BWEN +2023-10-04 15:51:00,3.05,3.05,3.05,3.05,148.0,BWEN +2023-10-04 15:50:00,3.07,3.08,3.05,3.05,1309.0,BWEN +2023-10-04 15:49:00,3.07,3.07,3.07,3.07,124.0,BWEN +2023-10-04 15:48:00,3.06,3.07,3.06,3.07,1435.0,BWEN +2023-10-04 15:47:00,3.06,3.06,3.06,3.06,166.0,BWEN +2023-10-04 15:46:00,3.06,3.06,3.06,3.06,121.0,BWEN +2023-10-04 15:45:00,3.06,3.06,3.06,3.06,162.0,BWEN +2023-10-04 15:44:00,3.06,3.06,3.06,3.06,165.0,BWEN +2023-10-04 15:43:00,3.06,3.06,3.06,3.06,116.0,BWEN +2023-10-04 15:42:00,3.06,3.06,3.06,3.06,193.0,BWEN +2023-10-04 15:40:00,3.05,3.05,3.05,3.05,100.0,BWEN +2023-10-04 15:39:00,3.06,3.06,3.06,3.06,101.0,BWEN +2023-10-04 15:38:00,3.05,3.05,3.05,3.05,187.0,BWEN +2023-10-04 15:37:00,3.06,3.06,3.06,3.06,100.0,BWEN +2023-10-04 15:36:00,3.03,3.06,3.03,3.04,5742.0,BWEN +2023-10-04 15:35:00,3.04,3.04,3.04,3.04,100.0,BWEN +2023-10-04 15:34:00,3.02,3.03,3.02,3.03,1925.0,BWEN +2023-10-04 15:33:00,3.02,3.03,3.02,3.03,592.0,BWEN +2023-10-04 15:31:00,3.005,3.02,3.005,3.02,427.0,BWEN +2023-10-04 15:29:00,3.02,3.02,3.02,3.02,100.0,BWEN +2023-10-04 15:28:00,3.02,3.02,3.02,3.02,116.0,BWEN +2023-10-04 15:27:00,3.02,3.02,3.02,3.02,100.0,BWEN +2023-10-04 15:26:00,3.0,3.0,3.0,3.0,1914.0,BWEN +2023-10-04 15:24:00,3.0,3.0,2.99,2.99,210.0,BWEN +2023-10-04 15:22:00,2.99,2.99,2.99,2.99,100.0,BWEN +2023-10-04 15:21:00,3.0,3.0,3.0,3.0,101.0,BWEN +2023-10-04 15:20:00,2.998,3.0,2.997,3.0,744.0,BWEN +2023-10-04 15:17:00,3.0,3.0,3.0,3.0,1761.0,BWEN +2023-10-04 15:16:00,2.99,3.0,2.98,3.0,2060.0,BWEN +2023-10-04 15:15:00,2.98,2.98,2.98,2.98,174.0,BWEN +2023-10-04 15:14:00,2.98,2.98,2.98,2.98,1101.0,BWEN +2023-10-04 15:12:00,2.99,2.99,2.99,2.99,507.0,BWEN +2023-10-04 15:11:00,2.99,2.99,2.985,2.985,290.0,BWEN +2023-10-04 15:06:00,2.985,2.985,2.985,2.985,137.0,BWEN +2023-10-04 15:02:00,2.985,2.985,2.985,2.985,460.0,BWEN +2023-10-04 15:00:00,2.99,2.99,2.99,2.99,212.0,BWEN +2023-10-04 14:57:00,2.975,2.975,2.975,2.975,165.0,BWEN +2023-10-04 14:55:00,2.975,2.975,2.975,2.975,113.0,BWEN +2023-10-04 14:53:00,2.975,2.975,2.975,2.975,100.0,BWEN +2023-10-04 14:51:00,2.97,2.97,2.96,2.96,493.0,BWEN +2023-10-04 14:50:00,2.98,2.98,2.98,2.98,613.0,BWEN +2023-10-04 14:49:00,2.98,2.98,2.98,2.98,114.0,BWEN +2023-10-04 14:48:00,2.98,2.98,2.98,2.98,148.0,BWEN +2023-10-04 14:47:00,2.985,2.985,2.985,2.985,113.0,BWEN +2023-10-04 14:46:00,2.99,2.99,2.99,2.99,500.0,BWEN +2023-10-04 14:44:00,2.99,2.99,2.99,2.99,102.0,BWEN +2023-10-04 14:43:00,2.98,2.99,2.98,2.99,1350.0,BWEN +2023-10-04 14:41:00,2.985,2.985,2.985,2.985,100.0,BWEN +2023-10-04 14:38:00,2.98,2.98,2.98,2.98,137.0,BWEN +2023-10-04 14:37:00,2.999,2.999,2.99,2.99,368.0,BWEN +2023-10-04 14:34:00,2.994,2.994,2.994,2.995,179.0,BWEN +2023-10-04 14:33:00,2.995,2.995,2.97,2.985,371.0,BWEN +2023-10-04 14:29:00,2.995,2.995,2.995,2.995,100.0,BWEN +2023-10-04 14:22:00,2.99,2.99,2.99,2.99,100.0,BWEN +2023-10-04 14:20:00,2.96,2.96,2.96,2.96,300.0,BWEN +2023-10-04 14:13:00,3.02,3.02,3.01,3.01,614.0,BWEN +2023-10-04 14:10:00,3.03,3.03,3.03,3.03,119.0,BWEN +2023-10-04 14:06:00,3.03,3.035,3.03,3.035,300.0,BWEN +2023-10-04 14:05:00,3.03,3.03,3.03,3.03,103.0,BWEN +2023-10-04 14:04:00,3.03,3.03,3.03,3.03,140.0,BWEN +2023-10-04 13:58:00,3.02,3.02,3.0,3.0,1311.0,BWEN +2023-10-04 13:57:00,3.01,3.01,3.01,3.01,123.0,BWEN +2023-10-04 13:48:00,3.025,3.025,3.0,3.0,200.0,BWEN +2023-10-04 13:47:00,3.05,3.05,3.05,3.05,100.0,BWEN +2023-10-04 13:40:00,3.035,3.035,3.02,3.02,300.0,BWEN +2023-10-04 13:35:00,3.05,3.05,3.05,3.05,384.0,BWEN +2023-10-04 13:32:00,3.045,3.045,3.045,3.045,102.0,BWEN +2023-10-04 13:23:00,3.03,3.03,3.03,3.03,300.0,BWEN +2023-10-04 13:20:00,3.04,3.04,3.03,3.03,509.0,BWEN +2023-10-04 13:15:00,3.04,3.04,3.04,3.04,102.0,BWEN +2023-10-04 13:10:00,3.05,3.05,3.05,3.05,212.0,BWEN +2023-10-04 13:09:00,3.05,3.05,3.05,3.05,1101.0,BWEN +2023-10-04 13:00:00,3.05,3.05,3.05,3.05,102.0,BWEN +2023-10-04 12:47:00,3.05,3.05,3.05,3.05,100.0,BWEN +2023-10-04 12:42:00,3.05,3.05,3.05,3.05,100.0,BWEN +2023-10-04 12:40:00,3.06,3.06,3.04,3.04,1982.0,BWEN +2023-10-04 12:37:00,3.085,3.085,3.085,3.085,100.0,BWEN +2023-10-04 12:32:00,3.09,3.09,3.06,3.06,675.0,BWEN +2023-10-04 12:30:00,3.075,3.075,3.075,3.075,100.0,BWEN +2023-10-04 12:29:00,3.075,3.075,3.075,3.075,110.0,BWEN +2023-10-04 12:24:00,3.075,3.075,3.075,3.075,200.0,BWEN +2023-10-04 12:19:00,3.09,3.09,3.09,3.09,119.0,BWEN +2023-10-04 12:08:00,3.07,3.083,3.07,3.083,219.0,BWEN +2023-10-04 12:06:00,3.09,3.09,3.09,3.09,100.0,BWEN +2023-10-04 12:03:00,3.09,3.09,3.09,3.09,100.0,BWEN +2023-10-04 12:01:00,3.09,3.09,3.065,3.065,300.0,BWEN +2023-10-04 11:59:00,3.08,3.095,3.08,3.09,413.0,BWEN +2023-10-04 11:58:00,3.1,3.1,3.1,3.1,100.0,BWEN +2023-10-04 11:57:00,3.05,3.1,3.05,3.1,248.0,BWEN +2023-10-04 11:56:00,3.1,3.1,3.1,3.1,100.0,BWEN +2023-10-04 11:55:00,3.11,3.11,3.11,3.11,100.0,BWEN +2023-10-04 11:54:00,3.08,3.08,3.08,3.08,473.0,BWEN +2023-10-04 11:53:00,3.08,3.08,3.08,3.08,100.0,BWEN +2023-10-04 11:52:00,3.08,3.08,3.08,3.08,100.0,BWEN +2023-10-04 11:51:00,3.04,3.04,3.04,3.04,500.0,BWEN +2023-10-04 11:50:00,3.07,3.07,3.06,3.06,1005.0,BWEN +2023-10-04 11:49:00,3.06,3.06,3.06,3.06,100.0,BWEN +2023-10-04 11:48:00,3.04,3.075,3.04,3.075,24219.0,BWEN +2023-10-04 11:47:00,3.04,3.04,3.04,3.04,308.0,BWEN +2023-10-04 11:45:00,3.035,3.04,3.035,3.04,402.0,BWEN +2023-10-04 11:43:00,3.04,3.04,3.04,3.04,100.0,BWEN +2023-10-04 11:41:00,3.04,3.04,3.04,3.04,502.0,BWEN +2023-10-04 11:38:00,3.03,3.03,3.02,3.02,402.0,BWEN +2023-10-04 11:37:00,3.02,3.02,3.02,3.02,1597.0,BWEN +2023-10-04 11:36:00,3.02,3.02,3.02,3.02,400.0,BWEN +2023-10-04 11:34:00,3.02,3.02,3.01,3.01,507.0,BWEN +2023-10-04 11:31:00,3.02,3.02,3.005,3.02,400.0,BWEN +2023-10-04 11:30:00,3.02,3.02,3.005,3.005,722.0,BWEN +2023-10-04 11:29:00,3.03,3.03,3.03,3.03,410.0,BWEN +2023-10-04 11:28:00,3.02,3.02,3.02,3.02,506.0,BWEN +2023-10-04 11:27:00,3.02,3.03,3.02,3.02,1001.0,BWEN +2023-10-04 11:24:00,3.03,3.03,3.02,3.02,308.0,BWEN +2023-10-04 11:23:00,3.04,3.04,3.04,3.04,104.0,BWEN +2023-10-04 11:21:00,3.02,3.02,3.02,3.02,562.0,BWEN +2023-10-04 11:20:00,3.02,3.02,3.02,3.02,600.0,BWEN +2023-10-04 11:16:00,3.01,3.02,3.01,3.01,900.0,BWEN +2023-10-04 11:14:00,3.01,3.01,3.01,3.01,300.0,BWEN +2023-10-04 11:13:00,3.0,3.01,3.0,3.01,500.0,BWEN +2023-10-04 11:12:00,3.02,3.02,2.99,3.01,1525.0,BWEN +2023-10-04 11:11:00,3.02,3.02,2.995,3.01,1313.0,BWEN +2023-10-04 11:10:00,3.02,3.02,3.0,3.0,900.0,BWEN +2023-10-04 11:09:00,3.02,3.02,3.01,3.02,1200.0,BWEN +2023-10-04 11:08:00,3.01,3.02,3.01,3.01,1101.0,BWEN +2023-10-04 11:07:00,3.0,3.01,3.0,3.01,300.0,BWEN +2023-10-04 11:06:00,3.0,3.0,3.0,3.0,500.0,BWEN +2023-10-04 11:05:00,3.0,3.01,3.0,3.01,1324.0,BWEN +2023-10-04 11:04:00,3.01,3.01,3.0,3.0,501.0,BWEN +2023-10-04 11:03:00,2.99,2.99,2.99,2.99,409.0,BWEN +2023-10-04 11:02:00,3.0,3.0,2.97,2.97,807.0,BWEN +2023-10-04 11:00:00,2.99,2.99,2.99,2.99,593.0,BWEN +2023-10-04 10:59:00,2.99,2.99,2.99,2.99,1011.0,BWEN +2023-10-04 10:58:00,2.975,3.0,2.97,2.99,1204.0,BWEN +2023-10-04 10:57:00,3.01,3.01,2.87,2.97,23953.0,BWEN +2023-10-04 10:53:00,3.01,3.01,2.99,2.99,800.0,BWEN +2023-10-04 10:51:00,3.0,3.01,3.0,3.01,1502.0,BWEN +2023-10-04 10:50:00,2.99,3.01,2.97,3.01,1200.0,BWEN +2023-10-04 10:49:00,3.0,3.0,3.0,3.0,305.0,BWEN +2023-10-04 10:48:00,2.99,2.99,2.99,2.99,408.0,BWEN +2023-10-04 10:46:00,3.01,3.01,3.0,3.0,631.0,BWEN +2023-10-04 10:45:00,3.01,3.013,3.01,3.013,568.0,BWEN +2023-10-04 10:44:00,3.01,3.01,2.99,3.01,1227.0,BWEN +2023-10-04 10:43:00,3.01,3.01,3.01,3.01,930.0,BWEN +2023-10-04 10:42:00,3.01,3.01,2.98,3.01,1221.0,BWEN +2023-10-04 10:41:00,2.99,3.02,2.99,3.02,30037.0,BWEN +2023-10-04 10:40:00,3.01,3.01,3.01,3.01,128.0,BWEN +2023-10-04 10:38:00,3.0,3.0,3.0,3.0,598.0,BWEN +2023-10-04 10:37:00,3.0,3.0,3.0,3.0,300.0,BWEN +2023-10-04 10:36:00,3.01,3.01,2.992,3.0,2008.0,BWEN +2023-10-04 10:31:00,3.011,3.011,3.011,3.011,413.0,BWEN +2023-10-04 10:30:00,3.01,3.01,3.01,3.01,627.0,BWEN +2023-10-04 10:29:00,3.01,3.02,3.01,3.02,461.0,BWEN +2023-10-04 10:28:00,3.01,3.02,2.99,3.02,1744.0,BWEN +2023-10-04 10:25:00,3.02,3.02,3.01,3.01,1028.0,BWEN +2023-10-04 10:24:00,2.99,3.01,2.99,3.01,2299.0,BWEN +2023-10-04 10:23:00,2.961,2.962,2.962,2.962,1096.0,BWEN +2023-10-04 10:20:00,3.0,3.0,2.99,2.99,1582.0,BWEN +2023-10-04 10:19:00,3.005,3.005,3.005,3.005,402.0,BWEN +2023-10-04 10:11:00,3.0,3.0,3.0,3.0,103.0,BWEN +2023-10-04 10:10:00,3.0,3.05,3.0,3.05,303.0,BWEN +2023-10-04 10:09:00,3.031,3.031,3.031,3.031,154.0,BWEN +2023-10-04 10:07:00,3.0,3.0,3.0,3.0,4582.0,BWEN +2023-10-04 10:04:00,3.02,3.02,3.02,3.02,762.0,BWEN +2023-10-04 10:03:00,3.03,3.03,3.01,3.01,1042.0,BWEN +2023-10-04 09:58:00,3.017,3.017,3.017,3.017,5091.0,BWEN +2023-10-04 09:56:00,3.047,3.047,3.047,3.047,401.0,BWEN +2023-10-04 09:41:00,3.085,3.085,3.05,3.05,835.0,BWEN +2023-10-04 09:40:00,3.07,3.07,3.07,3.07,300.0,BWEN +2023-10-04 09:30:00,3.07,3.07,3.07,3.07,206.0,BWEN +2023-10-04 08:00:00,3.05,3.2,3.05,3.2,304.0,BWEN +2023-10-04 07:03:00,3.05,3.05,3.05,3.05,7.0,BWEN +2023-10-03 17:03:00,3.05,3.05,3.05,3.05,10.0,BWEN +2023-10-03 16:00:00,3.05,3.07,3.05,3.05,3406.0,BWEN +2023-10-03 15:59:00,3.05,3.07,3.05,3.07,496.0,BWEN +2023-10-03 15:58:00,3.06,3.06,3.05,3.05,627.0,BWEN +2023-10-03 15:57:00,3.05,3.06,3.05,3.06,388.0,BWEN +2023-10-03 15:55:00,3.069,3.07,3.05,3.05,2959.0,BWEN +2023-10-03 15:52:00,3.06,3.065,3.06,3.06,935.0,BWEN +2023-10-03 15:50:00,3.05,3.05,3.045,3.045,988.0,BWEN +2023-10-03 15:49:00,3.05,3.05,3.05,3.05,109.0,BWEN +2023-10-03 15:46:00,3.05,3.05,3.05,3.05,1313.0,BWEN +2023-10-03 15:45:00,3.04,3.07,3.035,3.05,2012.0,BWEN +2023-10-03 15:44:00,3.035,3.035,3.035,3.035,100.0,BWEN +2023-10-03 15:43:00,3.04,3.04,3.04,3.04,873.0,BWEN +2023-10-03 15:35:00,3.022,3.023,3.023,3.023,196.0,BWEN +2023-10-03 15:34:00,3.038,3.038,3.038,3.038,200.0,BWEN +2023-10-03 15:31:00,3.03,3.03,3.03,3.03,100.0,BWEN +2023-10-03 15:27:00,3.04,3.04,3.04,3.04,2000.0,BWEN +2023-10-03 15:19:00,3.039,3.039,3.039,3.039,200.0,BWEN +2023-10-03 15:10:00,3.038,3.038,3.038,3.038,313.0,BWEN +2023-10-03 15:07:00,3.03,3.03,3.03,3.03,132.0,BWEN +2023-10-03 14:55:00,3.022,3.022,3.022,3.022,210.0,BWEN +2023-10-03 14:41:00,3.03,3.03,3.03,3.03,101.0,BWEN +2023-10-03 14:37:00,3.031,3.031,3.031,3.031,892.0,BWEN +2023-10-03 14:34:00,3.01,3.01,3.01,3.01,452.0,BWEN +2023-10-03 14:26:00,3.01,3.01,3.01,3.01,1700.0,BWEN +2023-10-03 14:25:00,3.029,3.029,3.029,3.029,100.0,BWEN +2023-10-03 14:11:00,3.02,3.02,3.02,3.02,3464.0,BWEN +2023-10-03 14:10:00,3.04,3.04,3.02,3.02,3004.0,BWEN +2023-10-03 14:09:00,3.057,3.06,3.05,3.06,4491.0,BWEN +2023-10-03 13:58:00,3.07,3.07,3.07,3.07,325.0,BWEN +2023-10-03 13:51:00,3.07,3.07,3.07,3.07,391.0,BWEN +2023-10-03 13:37:00,3.06,3.06,3.06,3.06,107.0,BWEN +2023-10-03 13:15:00,3.093,3.093,3.093,3.093,425.0,BWEN +2023-10-03 13:08:00,3.06,3.06,3.06,3.06,100.0,BWEN +2023-10-03 13:03:00,3.1,3.1,3.1,3.1,1188.0,BWEN +2023-10-03 12:57:00,3.096,3.096,3.096,3.096,750.0,BWEN +2023-10-03 12:53:00,3.08,3.08,3.08,3.08,353.0,BWEN +2023-10-03 12:46:00,3.085,3.085,3.085,3.085,100.0,BWEN +2023-10-03 12:41:00,3.085,3.085,3.085,3.085,133.0,BWEN +2023-10-03 12:38:00,3.07,3.07,3.07,3.07,100.0,BWEN +2023-10-03 12:37:00,3.085,3.085,3.085,3.085,2400.0,BWEN +2023-10-03 12:36:00,3.1,3.1,3.1,3.1,401.0,BWEN +2023-10-03 12:34:00,3.1,3.1,3.1,3.1,1900.0,BWEN +2023-10-03 12:31:00,3.07,3.085,3.07,3.085,1548.0,BWEN +2023-10-03 12:30:00,3.06,3.06,3.055,3.06,705.0,BWEN +2023-10-03 12:24:00,3.05,3.05,3.05,3.05,200.0,BWEN +2023-10-03 12:18:00,3.05,3.05,3.05,3.05,102.0,BWEN +2023-10-03 12:08:00,3.07,3.07,3.07,3.07,1000.0,BWEN +2023-10-03 12:06:00,3.07,3.07,3.07,3.07,163.0,BWEN +2023-10-03 12:04:00,3.05,3.05,3.05,3.05,101.0,BWEN +2023-10-03 11:56:00,3.05,3.05,3.05,3.05,900.0,BWEN +2023-10-03 11:55:00,3.035,3.035,3.035,3.035,100.0,BWEN +2023-10-03 11:54:00,3.049,3.049,3.049,3.049,500.0,BWEN +2023-10-03 11:53:00,3.05,3.05,3.05,3.05,100.0,BWEN +2023-10-03 11:52:00,3.05,3.05,3.035,3.035,202.0,BWEN +2023-10-03 11:51:00,3.05,3.05,3.046,3.046,305.0,BWEN +2023-10-03 11:38:00,3.06,3.06,3.06,3.06,413.0,BWEN +2023-10-03 11:35:00,3.03,3.03,3.03,3.03,100.0,BWEN +2023-10-03 11:18:00,3.07,3.07,3.07,3.07,350.0,BWEN +2023-10-03 11:16:00,3.04,3.04,3.04,3.04,100.0,BWEN +2023-10-03 11:06:00,3.08,3.08,3.08,3.08,300.0,BWEN +2023-10-03 11:05:00,3.079,3.079,3.079,3.079,500.0,BWEN +2023-10-03 11:04:00,3.037,3.037,3.03,3.03,550.0,BWEN +2023-10-03 10:59:00,3.05,3.052,3.05,3.052,500.0,BWEN +2023-10-03 10:54:00,3.075,3.075,3.075,3.075,201.0,BWEN +2023-10-03 10:52:00,3.07,3.07,3.07,3.07,400.0,BWEN +2023-10-03 10:51:00,3.07,3.07,3.04,3.04,1054.0,BWEN +2023-10-03 10:47:00,3.09,3.09,3.09,3.09,100.0,BWEN +2023-10-03 10:46:00,3.098,3.098,3.098,3.098,136.0,BWEN +2023-10-03 10:43:00,3.1,3.1,3.07,3.07,269.0,BWEN +2023-10-03 10:42:00,3.085,3.095,3.085,3.085,2994.0,BWEN +2023-10-03 10:41:00,3.085,3.085,3.085,3.085,500.0,BWEN +2023-10-03 10:36:00,3.07,3.095,3.07,3.08,2650.0,BWEN +2023-10-03 10:33:00,3.075,3.075,3.075,3.075,233.0,BWEN +2023-10-03 10:31:00,3.05,3.055,3.05,3.055,2100.0,BWEN +2023-10-03 10:30:00,3.05,3.08,3.03,3.08,2231.0,BWEN +2023-10-03 10:21:00,3.08,3.08,3.08,3.08,250.0,BWEN +2023-10-03 10:19:00,3.06,3.06,3.06,3.06,100.0,BWEN +2023-10-03 10:15:00,3.11,3.11,3.11,3.11,500.0,BWEN +2023-10-03 10:13:00,3.095,3.095,3.095,3.095,100.0,BWEN +2023-10-03 10:11:00,3.06,3.06,3.06,3.06,250.0,BWEN +2023-10-03 10:04:00,3.14,3.14,3.14,3.14,500.0,BWEN +2023-10-03 10:02:00,3.1,3.1,3.1,3.1,398.0,BWEN +2023-10-03 09:59:00,3.15,3.15,3.12,3.14,4351.0,BWEN +2023-10-03 09:50:00,3.162,3.162,3.162,3.162,947.0,BWEN +2023-10-03 09:49:00,3.12,3.12,3.12,3.12,520.0,BWEN +2023-10-03 09:46:00,3.12,3.12,3.12,3.12,138.0,BWEN +2023-10-03 09:39:00,3.1,3.1,3.1,3.1,650.0,BWEN +2023-10-03 09:32:00,3.1,3.1,3.1,3.1,141.0,BWEN +2023-10-03 09:30:00,3.13,3.13,3.12,3.12,1179.0,BWEN +2023-10-03 08:42:00,3.3,3.3,3.3,3.3,3.0,BWEN +2023-10-03 08:41:00,3.2,3.2,3.2,3.2,1.0,BWEN +2023-10-03 08:40:00,3.3,3.3,3.3,3.3,1.0,BWEN +2023-10-02 17:39:00,3.03,3.03,3.03,3.03,5.0,BWEN +2023-10-02 17:34:00,3.29,3.29,3.29,3.29,47.0,BWEN +2023-10-02 16:00:00,3.14,3.16,3.14,3.14,2925.0,BWEN +2023-10-02 15:59:00,3.12,3.16,3.12,3.16,1122.0,BWEN +2023-10-02 15:58:00,3.12,3.12,3.12,3.12,200.0,BWEN +2023-10-02 15:57:00,3.11,3.12,3.11,3.12,2230.0,BWEN +2023-10-02 15:56:00,3.12,3.12,3.11,3.11,764.0,BWEN +2023-10-02 15:55:00,3.13,3.16,3.13,3.14,2312.0,BWEN +2023-10-02 15:54:00,3.13,3.13,3.13,3.13,225.0,BWEN +2023-10-02 15:50:00,3.147,3.147,3.147,3.147,112.0,BWEN +2023-10-02 15:45:00,3.15,3.15,3.15,3.15,422.0,BWEN +2023-10-02 15:41:00,3.15,3.15,3.15,3.15,779.0,BWEN +2023-10-02 15:33:00,3.15,3.15,3.15,3.15,440.0,BWEN +2023-10-02 15:31:00,3.165,3.165,3.165,3.166,835.0,BWEN +2023-10-02 15:29:00,3.16,3.16,3.16,3.16,100.0,BWEN +2023-10-02 15:13:00,3.15,3.15,3.15,3.15,100.0,BWEN +2023-10-02 15:03:00,3.16,3.16,3.16,3.16,190.0,BWEN +2023-10-02 14:47:00,3.176,3.176,3.165,3.165,1200.0,BWEN +2023-10-02 14:44:00,3.17,3.18,3.161,3.165,1227.0,BWEN +2023-10-02 14:39:00,3.151,3.151,3.151,3.151,100.0,BWEN +2023-10-02 14:32:00,3.16,3.16,3.16,3.16,133.0,BWEN +2023-10-02 14:29:00,3.16,3.16,3.16,3.16,217.0,BWEN +2023-10-02 14:27:00,3.16,3.16,3.16,3.16,101.0,BWEN +2023-10-02 14:21:00,3.16,3.169,3.16,3.169,500.0,BWEN +2023-10-02 14:20:00,3.15,3.15,3.15,3.15,258.0,BWEN +2023-10-02 14:18:00,3.16,3.16,3.16,3.16,396.0,BWEN +2023-10-02 14:15:00,3.165,3.165,3.165,3.165,101.0,BWEN +2023-10-02 14:11:00,3.152,3.16,3.15,3.16,673.0,BWEN +2023-10-02 13:58:00,3.17,3.17,3.165,3.165,216.0,BWEN +2023-10-02 13:52:00,3.17,3.17,3.17,3.17,200.0,BWEN +2023-10-02 13:51:00,3.17,3.17,3.17,3.17,413.0,BWEN +2023-10-02 13:42:00,3.185,3.185,3.185,3.185,100.0,BWEN +2023-10-02 13:39:00,3.185,3.185,3.185,3.185,100.0,BWEN +2023-10-02 13:28:00,3.185,3.185,3.185,3.185,100.0,BWEN +2023-10-02 13:13:00,3.185,3.185,3.185,3.185,100.0,BWEN +2023-10-02 13:09:00,3.185,3.185,3.185,3.185,100.0,BWEN +2023-10-02 13:08:00,3.185,3.185,3.185,3.185,200.0,BWEN +2023-10-02 13:02:00,3.19,3.19,3.19,3.19,101.0,BWEN +2023-10-02 12:30:00,3.19,3.19,3.19,3.19,100.0,BWEN +2023-10-02 12:11:00,3.19,3.19,3.19,3.19,114.0,BWEN +2023-10-02 12:09:00,3.19,3.19,3.19,3.19,100.0,BWEN +2023-10-02 12:06:00,3.19,3.19,3.19,3.19,354.0,BWEN +2023-10-02 12:04:00,3.2,3.2,3.2,3.2,108.0,BWEN +2023-10-02 12:01:00,3.19,3.19,3.19,3.19,100.0,BWEN +2023-10-02 11:54:00,3.18,3.195,3.18,3.195,279.0,BWEN +2023-10-02 11:42:00,3.195,3.195,3.195,3.195,100.0,BWEN +2023-10-02 11:27:00,3.19,3.2,3.19,3.2,509.0,BWEN +2023-10-02 11:26:00,3.165,3.178,3.165,3.178,250.0,BWEN +2023-10-02 11:25:00,3.165,3.165,3.165,3.165,201.0,BWEN +2023-10-02 11:07:00,3.15,3.15,3.15,3.15,100.0,BWEN +2023-10-02 10:59:00,3.165,3.165,3.165,3.165,190.0,BWEN +2023-10-02 10:51:00,3.15,3.151,3.15,3.151,620.0,BWEN +2023-10-02 10:49:00,3.15,3.15,3.15,3.15,337.0,BWEN +2023-10-02 10:39:00,3.132,3.132,3.132,3.132,400.0,BWEN +2023-10-02 10:35:00,3.148,3.148,3.148,3.148,100.0,BWEN +2023-10-02 10:31:00,3.135,3.135,3.12,3.12,475.0,BWEN +2023-10-02 10:29:00,3.12,3.12,3.12,3.12,219.0,BWEN +2023-10-02 10:28:00,3.15,3.155,3.12,3.12,3049.0,BWEN +2023-10-02 10:26:00,3.151,3.16,3.15,3.16,402.0,BWEN +2023-10-02 10:24:00,3.16,3.16,3.16,3.16,125.0,BWEN +2023-10-02 10:23:00,3.153,3.17,3.15,3.168,2439.0,BWEN +2023-10-02 10:15:00,3.15,3.174,3.15,3.174,1350.0,BWEN +2023-10-02 10:13:00,3.15,3.15,3.15,3.15,1269.0,BWEN +2023-10-02 10:12:00,3.16,3.16,3.15,3.16,11860.0,BWEN +2023-10-02 09:57:00,3.161,3.18,3.15,3.18,3837.0,BWEN +2023-10-02 09:53:00,3.18,3.18,3.16,3.16,1277.0,BWEN +2023-10-02 09:52:00,3.19,3.19,3.19,3.19,141.0,BWEN +2023-10-02 09:49:00,3.18,3.18,3.18,3.18,421.0,BWEN +2023-10-02 09:45:00,3.217,3.217,3.217,3.217,400.0,BWEN +2023-10-02 09:40:00,3.16,3.16,3.16,3.16,1315.0,BWEN +2023-10-02 09:38:00,3.16,3.16,3.16,3.16,135.0,BWEN +2023-10-02 09:34:00,3.16,3.16,3.16,3.16,289.0,BWEN +2023-10-02 09:31:00,3.205,3.205,3.205,3.205,105.0,BWEN +2023-10-02 09:30:00,3.2,3.2,3.2,3.2,2004.0,BWEN +2023-10-02 08:10:00,3.36,3.36,3.36,3.36,100.0,BWEN +2023-10-02 07:20:00,3.31,3.31,3.3,3.3,10.0,BWEN +2023-09-29 19:50:00,3.2,3.2,3.2,3.2,25.0,BWEN +2023-09-29 16:00:00,3.21,3.21,3.2,3.2,1692.0,BWEN +2023-09-29 15:59:00,3.2,3.21,3.19,3.21,1598.0,BWEN +2023-09-29 15:56:00,3.19,3.2,3.19,3.2,344.0,BWEN +2023-09-29 15:54:00,3.2,3.21,3.2,3.21,717.0,BWEN +2023-09-29 15:53:00,3.2,3.2,3.2,3.2,148.0,BWEN +2023-09-29 15:43:00,3.19,3.19,3.19,3.19,310.0,BWEN +2023-09-29 15:42:00,3.2,3.2,3.2,3.2,1494.0,BWEN +2023-09-29 15:33:00,3.2,3.2,3.2,3.2,197.0,BWEN +2023-09-29 15:23:00,3.2,3.2,3.2,3.2,422.0,BWEN +2023-09-29 15:01:00,3.19,3.19,3.19,3.19,100.0,BWEN +2023-09-29 14:47:00,3.2,3.2,3.2,3.2,100.0,BWEN +2023-09-29 14:29:00,3.18,3.18,3.18,3.18,101.0,BWEN +2023-09-29 14:14:00,3.185,3.185,3.185,3.185,101.0,BWEN +2023-09-29 14:06:00,3.171,3.171,3.171,3.171,100.0,BWEN +2023-09-29 13:59:00,3.17,3.185,3.17,3.185,1200.0,BWEN +2023-09-29 13:51:00,3.19,3.19,3.19,3.19,303.0,BWEN +2023-09-29 13:48:00,3.19,3.19,3.19,3.19,314.0,BWEN +2023-09-29 13:47:00,3.19,3.19,3.19,3.19,2010.0,BWEN +2023-09-29 13:46:00,3.17,3.17,3.16,3.16,1069.0,BWEN +2023-09-29 13:35:00,3.19,3.19,3.19,3.19,171.0,BWEN +2023-09-29 13:31:00,3.2,3.2,3.2,3.2,412.0,BWEN +2023-09-29 13:30:00,3.21,3.21,3.21,3.21,670.0,BWEN +2023-09-29 13:23:00,3.2,3.2,3.181,3.181,200.0,BWEN +2023-09-29 13:22:00,3.17,3.17,3.17,3.17,2261.0,BWEN +2023-09-29 13:20:00,3.16,3.16,3.153,3.153,400.0,BWEN +2023-09-29 13:17:00,3.15,3.15,3.15,3.15,345.0,BWEN +2023-09-29 13:16:00,3.19,3.19,3.16,3.16,1600.0,BWEN +2023-09-29 13:09:00,3.22,3.22,3.21,3.21,635.0,BWEN +2023-09-29 12:52:00,3.24,3.24,3.24,3.24,333.0,BWEN +2023-09-29 12:45:00,3.24,3.24,3.24,3.24,108.0,BWEN +2023-09-29 12:32:00,3.239,3.239,3.239,3.239,199.0,BWEN +2023-09-29 12:26:00,3.23,3.23,3.23,3.23,321.0,BWEN +2023-09-29 12:20:00,3.23,3.23,3.23,3.23,100.0,BWEN +2023-09-29 12:15:00,3.252,3.252,3.252,3.252,100.0,BWEN +2023-09-29 12:04:00,3.226,3.226,3.226,3.226,196.0,BWEN +2023-09-29 12:03:00,3.24,3.24,3.24,3.24,500.0,BWEN +2023-09-29 11:59:00,3.23,3.23,3.22,3.22,536.0,BWEN +2023-09-29 11:43:00,3.23,3.23,3.23,3.23,161.0,BWEN +2023-09-29 11:41:00,3.24,3.24,3.23,3.23,1773.0,BWEN +2023-09-29 11:19:00,3.25,3.25,3.25,3.25,109.0,BWEN +2023-09-29 11:18:00,3.25,3.25,3.25,3.25,126.0,BWEN +2023-09-29 11:16:00,3.25,3.25,3.25,3.25,500.0,BWEN +2023-09-29 11:10:00,3.25,3.25,3.241,3.241,531.0,BWEN +2023-09-29 11:06:00,3.243,3.244,3.244,3.244,1400.0,BWEN +2023-09-29 11:04:00,3.235,3.235,3.235,3.235,100.0,BWEN +2023-09-29 11:00:00,3.25,3.25,3.25,3.25,477.0,BWEN +2023-09-29 10:57:00,3.25,3.25,3.25,3.25,2802.0,BWEN +2023-09-29 10:56:00,3.274,3.274,3.274,3.274,100.0,BWEN +2023-09-29 10:53:00,3.28,3.28,3.232,3.232,988.0,BWEN +2023-09-29 10:50:00,3.285,3.285,3.285,3.285,300.0,BWEN +2023-09-29 10:49:00,3.29,3.29,3.28,3.28,1296.0,BWEN +2023-09-29 10:42:00,3.285,3.285,3.285,3.285,100.0,BWEN +2023-09-29 10:33:00,3.287,3.287,3.287,3.287,227.0,BWEN +2023-09-29 10:24:00,3.275,3.275,3.265,3.275,735.0,BWEN +2023-09-29 10:13:00,3.292,3.292,3.292,3.292,328.0,BWEN +2023-09-29 10:08:00,3.265,3.265,3.265,3.265,126.0,BWEN +2023-09-29 10:06:00,3.29,3.29,3.29,3.29,937.0,BWEN +2023-09-29 10:05:00,3.291,3.291,3.291,3.291,100.0,BWEN +2023-09-29 10:02:00,3.29,3.3,3.28,3.3,2816.0,BWEN +2023-09-29 10:00:00,3.265,3.265,3.265,3.265,190.0,BWEN +2023-09-29 09:49:00,3.26,3.26,3.26,3.26,1000.0,BWEN +2023-09-29 09:30:00,3.25,3.25,3.25,3.25,220.0,BWEN +2023-09-29 08:53:00,3.23,3.23,3.23,3.23,21.0,BWEN diff --git a/data/BWFG_2023_10_21.csv b/data/BWFG_2023_10_21.csv new file mode 100644 index 000000000..8b80c53ac --- /dev/null +++ b/data/BWFG_2023_10_21.csv @@ -0,0 +1,229 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 16:09:00,23.69,23.69,23.69,23.69,1.0,BWFG +2023-10-20 16:03:00,23.7,23.7,23.7,23.7,53.0,BWFG +2023-10-20 16:02:00,23.7,23.7,23.7,23.7,448.0,BWFG +2023-10-20 16:00:00,23.62,23.7,23.62,23.7,6662.0,BWFG +2023-10-20 15:59:00,23.64,23.64,23.62,23.62,711.0,BWFG +2023-10-20 14:55:00,23.87,23.87,23.87,23.87,104.0,BWFG +2023-10-20 13:54:00,23.85,23.85,23.85,23.85,101.0,BWFG +2023-10-20 11:40:00,23.32,23.32,23.32,23.32,100.0,BWFG +2023-10-20 11:25:00,23.65,23.65,23.65,23.65,200.0,BWFG +2023-10-20 11:24:00,23.99,23.99,23.901,23.901,322.0,BWFG +2023-10-20 09:30:00,23.7,23.7,23.7,23.7,2326.0,BWFG +2023-10-19 16:01:00,23.65,23.65,23.65,23.65,303.0,BWFG +2023-10-19 16:00:00,23.8,23.8,23.65,23.65,3880.0,BWFG +2023-10-19 15:50:00,23.8,23.8,23.8,23.8,284.0,BWFG +2023-10-19 14:20:00,23.65,23.65,23.65,23.65,1248.0,BWFG +2023-10-19 12:00:00,23.58,23.58,23.58,23.58,190.0,BWFG +2023-10-19 10:50:00,23.7,23.7,23.7,23.7,251.0,BWFG +2023-10-19 09:30:00,23.67,23.67,23.67,23.67,132.0,BWFG +2023-10-19 09:24:00,23.7,23.7,23.7,23.7,1.0,BWFG +2023-10-19 09:20:00,23.7,23.7,23.7,23.7,10.0,BWFG +2023-10-19 09:16:00,23.7,23.7,23.7,23.7,2.0,BWFG +2023-10-18 16:01:00,23.7,23.7,23.7,23.7,281.0,BWFG +2023-10-18 16:00:00,23.801,23.801,23.7,23.7,4306.0,BWFG +2023-10-18 15:57:00,23.86,23.86,23.801,23.801,418.0,BWFG +2023-10-18 15:54:00,23.83,23.83,23.83,23.83,221.0,BWFG +2023-10-18 13:32:00,24.0,24.009,24.0,24.01,247.0,BWFG +2023-10-18 12:36:00,24.09,24.09,24.08,24.08,500.0,BWFG +2023-10-18 12:35:00,24.081,24.081,24.081,24.081,615.0,BWFG +2023-10-18 11:37:00,23.84,23.84,23.84,23.84,219.0,BWFG +2023-10-18 11:05:00,23.845,23.845,23.845,23.845,134.0,BWFG +2023-10-18 10:45:00,24.315,24.315,24.14,24.258,550.0,BWFG +2023-10-18 09:30:00,24.1,24.1,23.775,23.775,498.0,BWFG +2023-10-17 17:27:00,24.14,24.14,24.14,24.14,11.0,BWFG +2023-10-17 16:00:00,24.17,24.17,24.14,24.14,9077.0,BWFG +2023-10-17 15:59:00,24.17,24.17,24.17,24.17,336.0,BWFG +2023-10-17 15:53:00,24.14,24.14,24.14,24.14,100.0,BWFG +2023-10-17 15:52:00,24.17,24.17,24.16,24.16,401.0,BWFG +2023-10-17 15:50:00,24.16,24.17,24.16,24.17,478.0,BWFG +2023-10-17 15:29:00,24.15,24.15,24.15,24.15,320.0,BWFG +2023-10-17 14:57:00,24.3,24.3,24.3,24.3,310.0,BWFG +2023-10-17 14:32:00,24.08,24.08,24.08,24.08,190.0,BWFG +2023-10-17 14:07:00,24.25,24.25,24.25,24.25,400.0,BWFG +2023-10-17 13:39:00,24.25,24.25,24.25,24.25,100.0,BWFG +2023-10-17 13:36:00,24.31,24.31,24.31,24.31,394.0,BWFG +2023-10-17 13:32:00,24.31,24.31,24.31,24.31,211.0,BWFG +2023-10-17 13:14:00,24.3,24.3,24.3,24.3,121.0,BWFG +2023-10-17 12:43:00,24.31,24.31,24.29,24.29,895.0,BWFG +2023-10-17 12:11:00,24.29,24.29,24.29,24.29,181.0,BWFG +2023-10-17 12:06:00,24.175,24.175,24.1,24.1,320.0,BWFG +2023-10-17 11:49:00,24.39,24.39,24.39,24.39,300.0,BWFG +2023-10-17 11:18:00,24.25,24.25,24.25,24.25,229.0,BWFG +2023-10-17 10:04:00,24.302,24.302,24.18,24.18,354.0,BWFG +2023-10-17 09:39:00,23.93,24.13,23.93,24.13,300.0,BWFG +2023-10-17 09:30:00,24.4,24.4,24.4,24.4,41.0,BWFG +2023-10-16 17:19:00,24.42,24.42,24.42,24.42,6.0,BWFG +2023-10-16 16:00:00,24.43,24.43,24.42,24.42,6810.0,BWFG +2023-10-16 15:59:00,24.43,24.43,24.43,24.43,979.0,BWFG +2023-10-16 15:23:00,24.61,24.649,24.61,24.649,252.0,BWFG +2023-10-16 14:22:00,24.61,24.61,24.61,24.61,136.0,BWFG +2023-10-16 14:08:00,24.65,24.65,24.65,24.65,181.0,BWFG +2023-10-16 13:50:00,24.63,24.63,24.63,24.63,100.0,BWFG +2023-10-16 13:49:00,24.615,24.615,24.615,24.615,111.0,BWFG +2023-10-16 13:40:00,24.615,24.615,24.615,24.615,100.0,BWFG +2023-10-16 13:31:00,24.41,24.41,24.41,24.41,536.0,BWFG +2023-10-16 09:30:00,24.57,24.57,24.57,24.57,31.0,BWFG +2023-10-16 08:50:00,24.3,24.3,24.3,24.3,1.0,BWFG +2023-10-13 16:02:00,24.385,24.385,24.385,24.385,136.0,BWFG +2023-10-13 16:00:00,24.385,24.385,24.385,24.385,3360.0,BWFG +2023-10-13 15:59:00,24.385,24.385,24.385,24.385,489.0,BWFG +2023-10-13 15:52:00,24.71,24.71,24.71,24.71,100.0,BWFG +2023-10-13 14:40:00,24.1,24.1,24.1,24.1,100.0,BWFG +2023-10-13 14:00:00,24.345,24.345,24.345,24.345,100.0,BWFG +2023-10-13 13:55:00,24.45,24.45,24.45,24.45,200.0,BWFG +2023-10-13 13:30:00,24.23,24.23,24.032,24.033,510.0,BWFG +2023-10-13 12:35:00,24.1,24.1,24.1,24.1,202.0,BWFG +2023-10-13 12:13:00,24.18,24.31,24.18,24.31,205.0,BWFG +2023-10-13 12:10:00,24.04,24.17,24.04,24.17,300.0,BWFG +2023-10-13 12:00:00,24.03,24.251,24.03,24.251,320.0,BWFG +2023-10-13 11:51:00,24.45,24.66,24.21,24.21,1251.0,BWFG +2023-10-13 09:35:00,24.611,24.611,24.612,24.612,769.0,BWFG +2023-10-13 09:30:00,24.47,24.47,24.47,24.47,8.0,BWFG +2023-10-12 16:04:00,24.28,24.28,24.28,24.28,11.0,BWFG +2023-10-12 16:00:00,24.13,24.29,24.13,24.27,4629.0,BWFG +2023-10-12 15:59:00,24.2,24.26,24.13,24.13,1716.0,BWFG +2023-10-12 15:54:00,24.23,24.23,24.23,24.23,120.0,BWFG +2023-10-12 15:52:00,24.72,24.72,24.72,24.72,100.0,BWFG +2023-10-12 15:38:00,24.315,24.315,24.315,24.315,100.0,BWFG +2023-10-12 14:44:00,24.425,24.425,24.425,24.425,280.0,BWFG +2023-10-12 14:38:00,24.5,24.5,24.5,24.5,100.0,BWFG +2023-10-12 14:27:00,24.6,24.6,24.6,24.6,337.0,BWFG +2023-10-12 14:03:00,24.13,24.5,24.13,24.5,358.0,BWFG +2023-10-12 13:56:00,24.56,24.56,24.52,24.52,468.0,BWFG +2023-10-12 12:46:00,24.48,24.48,24.48,24.48,199.0,BWFG +2023-10-12 10:44:00,24.83,24.847,24.83,24.848,250.0,BWFG +2023-10-12 10:40:00,24.857,24.857,24.858,24.858,100.0,BWFG +2023-10-12 09:48:00,24.76,24.76,24.76,24.76,100.0,BWFG +2023-10-12 09:47:00,24.69,24.69,24.69,24.69,101.0,BWFG +2023-10-12 09:41:00,24.55,24.55,24.55,24.55,200.0,BWFG +2023-10-12 09:30:00,24.62,24.62,24.62,24.62,142.0,BWFG +2023-10-12 09:29:00,24.62,24.62,24.62,24.62,8.0,BWFG +2023-10-11 16:02:00,24.52,24.52,24.52,24.52,2.0,BWFG +2023-10-11 16:01:00,24.52,24.52,24.52,24.52,264.0,BWFG +2023-10-11 16:00:00,24.45,24.73,24.45,24.73,4208.0,BWFG +2023-10-11 15:59:00,24.765,24.765,24.45,24.45,1370.0,BWFG +2023-10-11 15:54:00,24.76,24.76,24.34,24.34,235.0,BWFG +2023-10-11 15:50:00,25.05,25.05,25.05,25.05,517.0,BWFG +2023-10-11 15:49:00,25.05,25.06,25.03,25.05,1274.0,BWFG +2023-10-11 15:48:00,25.05,25.05,25.05,25.05,209.0,BWFG +2023-10-11 14:15:00,24.842,24.842,24.842,24.843,243.0,BWFG +2023-10-11 11:57:00,24.02,24.02,24.02,24.02,320.0,BWFG +2023-10-11 09:30:00,24.86,24.86,24.86,24.86,37.0,BWFG +2023-10-10 16:03:00,24.76,24.76,24.76,24.76,195.0,BWFG +2023-10-10 16:01:00,24.95,24.95,24.95,24.95,100.0,BWFG +2023-10-10 16:00:00,24.66,24.95,24.66,24.95,6520.0,BWFG +2023-10-10 15:51:00,24.66,24.66,24.66,24.66,100.0,BWFG +2023-10-10 15:49:00,25.05,25.05,25.05,25.05,120.0,BWFG +2023-10-10 15:15:00,25.06,25.06,25.06,25.06,100.0,BWFG +2023-10-10 09:30:00,24.7,24.7,24.7,24.7,99.0,BWFG +2023-10-09 17:26:00,24.6,24.6,24.6,24.6,19.0,BWFG +2023-10-09 16:01:00,24.55,24.55,24.55,24.55,169.0,BWFG +2023-10-09 16:00:00,24.89,24.89,24.55,24.55,3640.0,BWFG +2023-10-09 15:59:00,24.89,24.89,24.89,24.89,637.0,BWFG +2023-10-09 15:58:00,24.89,24.89,24.89,24.89,255.0,BWFG +2023-10-09 15:55:00,24.9,24.9,24.9,24.9,100.0,BWFG +2023-10-09 15:54:00,24.53,24.89,24.53,24.89,216.0,BWFG +2023-10-09 15:45:00,24.9,24.9,24.8,24.8,329.0,BWFG +2023-10-09 15:34:00,24.91,24.91,24.91,24.91,100.0,BWFG +2023-10-09 15:22:00,24.79,24.79,24.79,24.79,100.0,BWFG +2023-10-09 14:51:00,24.89,24.89,24.89,24.89,100.0,BWFG +2023-10-09 14:47:00,24.89,24.89,24.89,24.89,120.0,BWFG +2023-10-09 14:00:00,24.88,24.88,24.88,24.88,100.0,BWFG +2023-10-09 13:56:00,24.53,24.53,24.53,24.53,154.0,BWFG +2023-10-09 13:30:00,24.4,24.4,24.4,24.4,633.0,BWFG +2023-10-09 13:26:00,24.4,24.4,24.4,24.4,781.0,BWFG +2023-10-09 09:30:00,24.25,24.25,24.25,24.25,11.0,BWFG +2023-10-06 16:02:00,24.46,24.46,24.46,24.46,502.0,BWFG +2023-10-06 16:00:00,24.36,24.46,24.36,24.46,3348.0,BWFG +2023-10-06 15:59:00,24.45,24.45,24.35,24.36,1442.0,BWFG +2023-10-06 15:58:00,24.35,24.35,24.35,24.35,120.0,BWFG +2023-10-06 15:53:00,24.78,24.78,24.78,24.78,105.0,BWFG +2023-10-06 15:21:00,24.86,24.86,24.86,24.86,100.0,BWFG +2023-10-06 14:48:00,24.82,24.82,24.38,24.38,388.0,BWFG +2023-10-06 14:44:00,24.82,24.82,24.82,24.82,238.0,BWFG +2023-10-06 14:43:00,24.8,24.8,24.8,24.8,451.0,BWFG +2023-10-06 14:42:00,24.8,24.81,24.8,24.81,200.0,BWFG +2023-10-06 11:18:00,24.88,24.88,24.88,24.88,100.0,BWFG +2023-10-06 10:42:00,24.095,24.095,24.095,24.095,479.0,BWFG +2023-10-06 10:35:00,24.713,24.713,24.713,24.713,150.0,BWFG +2023-10-06 10:06:00,24.713,24.713,24.713,24.713,100.0,BWFG +2023-10-06 09:30:00,24.51,24.51,24.51,24.51,46.0,BWFG +2023-10-05 16:20:00,24.74,24.74,24.74,24.74,235.0,BWFG +2023-10-05 16:17:00,24.74,24.74,24.74,24.74,28.0,BWFG +2023-10-05 16:02:00,24.74,24.74,24.74,24.74,247.0,BWFG +2023-10-05 16:01:00,24.74,24.74,24.74,24.74,838.0,BWFG +2023-10-05 16:00:00,24.48,24.74,24.48,24.74,11474.0,BWFG +2023-10-05 15:59:00,24.48,24.48,24.48,24.48,303.0,BWFG +2023-10-05 15:34:00,24.83,24.89,24.83,24.89,433.0,BWFG +2023-10-05 15:33:00,24.82,24.82,24.82,24.82,535.0,BWFG +2023-10-05 09:30:00,24.42,24.42,24.42,24.42,41.0,BWFG +2023-10-04 16:04:00,24.81,24.82,24.81,24.82,2.0,BWFG +2023-10-04 16:03:00,24.4,24.4,24.4,24.4,6.0,BWFG +2023-10-04 16:02:00,24.33,24.33,24.33,24.33,469.0,BWFG +2023-10-04 16:01:00,24.33,24.33,24.33,24.33,66.0,BWFG +2023-10-04 16:00:00,24.37,24.37,24.33,24.33,6004.0,BWFG +2023-10-04 15:55:00,24.37,24.37,24.37,24.37,126.0,BWFG +2023-10-04 15:33:00,24.365,24.365,24.365,24.365,100.0,BWFG +2023-10-04 14:46:00,24.5,24.51,24.36,24.51,499.0,BWFG +2023-10-04 14:26:00,24.41,24.41,24.41,24.41,210.0,BWFG +2023-10-04 14:20:00,24.34,24.34,24.34,24.34,123.0,BWFG +2023-10-04 14:05:00,24.145,24.145,24.145,24.145,100.0,BWFG +2023-10-04 13:50:00,24.31,24.34,24.31,24.34,693.0,BWFG +2023-10-04 13:22:00,24.2,24.2,24.2,24.2,103.0,BWFG +2023-10-04 13:19:00,24.2,24.2,24.2,24.2,145.0,BWFG +2023-10-04 13:11:00,24.205,24.205,24.205,24.205,100.0,BWFG +2023-10-04 12:19:00,24.21,24.21,24.21,24.21,130.0,BWFG +2023-10-04 11:45:00,24.03,24.03,24.03,24.03,100.0,BWFG +2023-10-04 10:44:00,23.9,23.9,23.9,23.9,100.0,BWFG +2023-10-04 10:35:00,23.9,23.9,23.9,23.9,100.0,BWFG +2023-10-04 10:12:00,23.9,23.9,23.9,23.9,136.0,BWFG +2023-10-04 09:50:00,23.75,23.75,23.75,23.75,226.0,BWFG +2023-10-04 09:32:00,23.86,24.201,23.65,24.201,1012.0,BWFG +2023-10-04 09:30:00,24.16,24.16,24.16,24.16,101.0,BWFG +2023-10-03 16:22:00,24.01,24.01,24.01,24.01,1.0,BWFG +2023-10-03 16:02:00,24.01,24.01,24.01,24.01,107.0,BWFG +2023-10-03 16:00:00,24.22,24.22,24.01,24.2,2952.0,BWFG +2023-10-03 15:57:00,24.21,24.22,24.21,24.22,338.0,BWFG +2023-10-03 15:00:00,24.23,24.23,24.23,24.23,445.0,BWFG +2023-10-03 14:49:00,24.1,24.1,24.1,24.1,100.0,BWFG +2023-10-03 09:30:00,24.16,24.16,24.16,24.16,37.0,BWFG +2023-10-02 16:23:00,24.19,24.19,24.19,24.19,173.0,BWFG +2023-10-02 16:02:00,24.19,24.19,24.19,24.19,23.0,BWFG +2023-10-02 16:00:00,24.14,24.19,24.14,24.19,7169.0,BWFG +2023-10-02 15:59:00,24.15,24.15,24.07,24.14,1179.0,BWFG +2023-10-02 15:32:00,24.25,24.25,24.25,24.25,220.0,BWFG +2023-10-02 15:15:00,24.2,24.2,24.2,24.2,275.0,BWFG +2023-10-02 15:11:00,24.2,24.2,24.2,24.2,111.0,BWFG +2023-10-02 14:57:00,24.19,24.19,24.19,24.19,317.0,BWFG +2023-10-02 14:44:00,24.09,24.23,24.09,24.23,454.0,BWFG +2023-10-02 14:12:00,24.12,24.12,24.12,24.12,184.0,BWFG +2023-10-02 13:36:00,24.268,24.268,24.268,24.268,415.0,BWFG +2023-10-02 13:28:00,24.088,24.088,24.088,24.088,323.0,BWFG +2023-10-02 11:55:00,24.1,24.1,24.1,24.1,159.0,BWFG +2023-10-02 11:45:00,24.18,24.18,24.16,24.16,721.0,BWFG +2023-10-02 11:44:00,24.18,24.18,24.18,24.18,272.0,BWFG +2023-10-02 11:43:00,24.205,24.205,24.205,24.205,275.0,BWFG +2023-10-02 11:18:00,24.265,24.265,24.265,24.265,244.0,BWFG +2023-10-02 10:39:00,24.2,24.2,24.2,24.2,154.0,BWFG +2023-10-02 10:16:00,24.48,24.48,24.43,24.43,320.0,BWFG +2023-10-02 10:13:00,24.328,24.328,24.328,24.328,100.0,BWFG +2023-10-02 09:30:00,24.19,24.19,24.19,24.19,7.0,BWFG +2023-09-29 18:06:00,24.27,24.27,24.27,24.27,3.0,BWFG +2023-09-29 16:02:00,24.27,24.27,24.27,24.27,678.0,BWFG +2023-09-29 16:00:00,24.33,24.33,24.27,24.27,5128.0,BWFG +2023-09-29 15:59:00,24.33,24.33,24.33,24.33,1146.0,BWFG +2023-09-29 15:54:00,24.795,24.795,24.79,24.79,355.0,BWFG +2023-09-29 15:34:00,24.78,24.79,24.78,24.79,938.0,BWFG +2023-09-29 14:57:00,24.61,24.61,24.61,24.61,751.0,BWFG +2023-09-29 14:39:00,24.61,24.61,24.61,24.61,100.0,BWFG +2023-09-29 14:36:00,24.61,24.61,24.61,24.61,102.0,BWFG +2023-09-29 14:15:00,24.61,24.61,24.61,24.61,200.0,BWFG +2023-09-29 14:14:00,24.55,24.58,24.55,24.58,3475.0,BWFG +2023-09-29 13:34:00,24.36,24.36,24.36,24.36,113.0,BWFG +2023-09-29 12:10:00,24.189,24.189,24.189,24.189,800.0,BWFG +2023-09-29 11:34:00,24.43,24.43,24.43,24.43,133.0,BWFG +2023-09-29 11:32:00,24.43,24.43,24.43,24.43,166.0,BWFG +2023-09-29 11:31:00,24.43,24.43,24.43,24.43,100.0,BWFG +2023-09-29 11:24:00,24.34,24.34,24.34,24.34,351.0,BWFG +2023-09-29 09:30:00,24.3,24.3,24.3,24.3,2.0,BWFG diff --git a/data/BWG_2023_10_21.csv b/data/BWG_2023_10_21.csv new file mode 100644 index 000000000..66b971d51 --- /dev/null +++ b/data/BWG_2023_10_21.csv @@ -0,0 +1,965 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,7.07,7.07,7.07,7.07,235.0,BWG +2023-10-20 18:30:00,7.07,7.07,7.07,7.07,235.0,BWG +2023-10-20 16:10:00,7.07,7.07,7.07,7.07,235.0,BWG +2023-10-20 16:00:00,7.09,7.09,7.07,7.07,765.0,BWG +2023-10-20 15:59:00,7.09,7.09,7.09,7.09,426.0,BWG +2023-10-20 15:45:00,7.11,7.11,7.11,7.11,126.0,BWG +2023-10-20 15:37:00,7.084,7.084,7.084,7.084,569.0,BWG +2023-10-20 15:35:00,7.11,7.11,7.11,7.11,212.0,BWG +2023-10-20 15:26:00,7.11,7.11,7.11,7.11,692.0,BWG +2023-10-20 15:22:00,7.09,7.09,7.09,7.09,100.0,BWG +2023-10-20 15:09:00,7.091,7.091,7.091,7.091,266.0,BWG +2023-10-20 14:43:00,7.1,7.1,7.1,7.1,703.0,BWG +2023-10-20 14:21:00,7.107,7.107,7.107,7.107,670.0,BWG +2023-10-20 14:07:00,7.098,7.098,7.098,7.098,100.0,BWG +2023-10-20 14:06:00,7.108,7.108,7.108,7.108,100.0,BWG +2023-10-20 14:03:00,7.096,7.096,7.096,7.096,700.0,BWG +2023-10-20 13:36:00,7.095,7.095,7.095,7.095,2509.0,BWG +2023-10-20 13:15:00,7.11,7.11,7.11,7.11,100.0,BWG +2023-10-20 13:14:00,7.103,7.103,7.103,7.103,100.0,BWG +2023-10-20 13:10:00,7.07,7.07,7.07,7.07,100.0,BWG +2023-10-20 13:00:00,7.104,7.104,7.104,7.104,200.0,BWG +2023-10-20 12:39:00,7.11,7.11,7.11,7.11,200.0,BWG +2023-10-20 12:38:00,7.075,7.075,7.075,7.075,250.0,BWG +2023-10-20 12:23:00,7.099,7.099,7.099,7.099,1549.0,BWG +2023-10-20 12:13:00,7.09,7.09,7.09,7.09,316.0,BWG +2023-10-20 12:07:00,7.1,7.109,7.07,7.07,7113.0,BWG +2023-10-20 11:54:00,7.12,7.12,7.12,7.12,105.0,BWG +2023-10-20 11:52:00,7.12,7.12,7.12,7.12,100.0,BWG +2023-10-20 11:42:00,7.104,7.104,7.104,7.104,200.0,BWG +2023-10-20 11:41:00,7.1,7.114,7.1,7.114,500.0,BWG +2023-10-20 11:35:00,7.114,7.114,7.114,7.114,200.0,BWG +2023-10-20 11:34:00,7.1,7.1,7.1,7.1,200.0,BWG +2023-10-20 11:25:00,7.105,7.105,7.105,7.105,209.0,BWG +2023-10-20 11:21:00,7.111,7.111,7.111,7.111,200.0,BWG +2023-10-20 11:19:00,7.11,7.11,7.11,7.11,100.0,BWG +2023-10-20 11:18:00,7.1,7.13,7.09,7.13,1996.0,BWG +2023-10-20 11:17:00,7.099,7.099,7.099,7.099,1550.0,BWG +2023-10-20 11:15:00,7.099,7.099,7.099,7.099,101.0,BWG +2023-10-20 11:06:00,7.1,7.1,7.1,7.1,200.0,BWG +2023-10-20 11:04:00,7.08,7.08,7.08,7.08,1300.0,BWG +2023-10-20 11:03:00,7.07,7.08,7.07,7.08,240.0,BWG +2023-10-20 11:01:00,7.089,7.089,7.09,7.09,100.0,BWG +2023-10-20 10:59:00,7.085,7.1,7.082,7.1,720.0,BWG +2023-10-20 10:55:00,7.085,7.093,7.085,7.093,200.0,BWG +2023-10-20 10:54:00,7.093,7.093,7.08,7.08,200.0,BWG +2023-10-20 10:53:00,7.08,7.08,7.08,7.08,100.0,BWG +2023-10-20 10:51:00,7.08,7.08,7.07,7.07,420.0,BWG +2023-10-20 10:49:00,7.099,7.1,7.08,7.08,200.0,BWG +2023-10-20 10:48:00,7.097,7.097,7.097,7.097,200.0,BWG +2023-10-20 10:47:00,7.09,7.1,7.09,7.1,6200.0,BWG +2023-10-20 10:44:00,7.11,7.11,7.11,7.11,100.0,BWG +2023-10-20 10:36:00,7.133,7.133,7.133,7.133,200.0,BWG +2023-10-20 10:35:00,7.132,7.132,7.132,7.132,100.0,BWG +2023-10-20 10:14:00,7.11,7.11,7.11,7.11,100.0,BWG +2023-10-20 10:02:00,7.14,7.14,7.14,7.14,1200.0,BWG +2023-10-20 10:01:00,7.14,7.14,7.14,7.14,800.0,BWG +2023-10-20 09:37:00,7.165,7.165,7.165,7.165,100.0,BWG +2023-10-20 09:33:00,7.165,7.165,7.165,7.165,400.0,BWG +2023-10-20 09:30:00,7.12,7.12,7.12,7.12,2143.0,BWG +2023-10-19 19:00:00,7.09,7.09,7.09,7.09,107.0,BWG +2023-10-19 18:30:00,7.09,7.09,7.09,7.09,107.0,BWG +2023-10-19 16:10:00,7.09,7.09,7.09,7.09,107.0,BWG +2023-10-19 16:00:00,7.08,7.09,7.08,7.09,514.0,BWG +2023-10-19 15:59:00,7.08,7.08,7.08,7.08,337.0,BWG +2023-10-19 15:58:00,7.09,7.09,7.09,7.09,216.0,BWG +2023-10-19 15:56:00,7.09,7.09,7.09,7.09,210.0,BWG +2023-10-19 15:54:00,7.095,7.095,7.095,7.095,100.0,BWG +2023-10-19 15:53:00,7.09,7.11,7.09,7.11,500.0,BWG +2023-10-19 15:52:00,7.092,7.092,7.092,7.092,190.0,BWG +2023-10-19 15:51:00,7.09,7.09,7.09,7.09,277.0,BWG +2023-10-19 15:50:00,7.09,7.09,7.09,7.09,100.0,BWG +2023-10-19 15:49:00,7.09,7.105,7.09,7.105,2000.0,BWG +2023-10-19 15:48:00,7.1,7.1,7.1,7.1,100.0,BWG +2023-10-19 15:28:00,7.102,7.102,7.102,7.102,912.0,BWG +2023-10-19 15:13:00,7.11,7.11,7.11,7.11,500.0,BWG +2023-10-19 15:04:00,7.11,7.11,7.11,7.11,200.0,BWG +2023-10-19 15:03:00,7.105,7.105,7.105,7.105,400.0,BWG +2023-10-19 15:01:00,7.11,7.11,7.11,7.11,186.0,BWG +2023-10-19 14:42:00,7.115,7.115,7.115,7.115,200.0,BWG +2023-10-19 14:41:00,7.13,7.13,7.13,7.13,200.0,BWG +2023-10-19 14:40:00,7.113,7.113,7.113,7.113,100.0,BWG +2023-10-19 14:39:00,7.13,7.135,7.12,7.12,5425.0,BWG +2023-10-19 14:32:00,7.13,7.13,7.13,7.13,100.0,BWG +2023-10-19 14:31:00,7.13,7.13,7.13,7.13,100.0,BWG +2023-10-19 13:58:00,7.17,7.17,7.17,7.17,150.0,BWG +2023-10-19 13:57:00,7.163,7.163,7.163,7.163,140.0,BWG +2023-10-19 13:53:00,7.165,7.17,7.165,7.17,280.0,BWG +2023-10-19 13:32:00,7.177,7.177,7.177,7.177,403.0,BWG +2023-10-19 13:06:00,7.155,7.155,7.155,7.155,115.0,BWG +2023-10-19 12:49:00,7.15,7.15,7.15,7.15,300.0,BWG +2023-10-19 12:34:00,7.16,7.16,7.15,7.15,300.0,BWG +2023-10-19 12:30:00,7.17,7.17,7.17,7.17,300.0,BWG +2023-10-19 12:27:00,7.185,7.185,7.185,7.185,128.0,BWG +2023-10-19 12:20:00,7.16,7.18,7.16,7.18,754.0,BWG +2023-10-19 12:17:00,7.16,7.16,7.16,7.16,607.0,BWG +2023-10-19 12:15:00,7.2,7.2,7.16,7.16,742.0,BWG +2023-10-19 12:09:00,7.189,7.189,7.189,7.189,700.0,BWG +2023-10-19 12:03:00,7.18,7.18,7.18,7.18,100.0,BWG +2023-10-19 12:02:00,7.165,7.165,7.165,7.165,200.0,BWG +2023-10-19 12:00:00,7.14,7.14,7.14,7.14,160.0,BWG +2023-10-19 11:57:00,7.15,7.15,7.15,7.15,101.0,BWG +2023-10-19 11:55:00,7.15,7.16,7.11,7.16,1198.0,BWG +2023-10-19 11:51:00,7.155,7.155,7.155,7.155,919.0,BWG +2023-10-19 11:49:00,7.17,7.17,7.17,7.17,100.0,BWG +2023-10-19 11:25:00,7.16,7.16,7.16,7.16,663.0,BWG +2023-10-19 10:57:00,7.16,7.16,7.14,7.14,440.0,BWG +2023-10-19 10:40:00,7.185,7.185,7.185,7.185,600.0,BWG +2023-10-19 10:33:00,7.18,7.18,7.18,7.18,734.0,BWG +2023-10-19 10:29:00,7.16,7.16,7.16,7.16,250.0,BWG +2023-10-19 10:15:00,7.183,7.183,7.183,7.183,200.0,BWG +2023-10-19 09:53:00,7.18,7.18,7.18,7.18,173.0,BWG +2023-10-19 09:41:00,7.16,7.18,7.16,7.18,874.0,BWG +2023-10-19 09:39:00,7.19,7.2,7.19,7.2,800.0,BWG +2023-10-19 09:30:00,7.15,7.19,7.15,7.19,592.0,BWG +2023-10-18 19:00:00,7.16,7.16,7.16,7.16,100.0,BWG +2023-10-18 18:30:00,7.16,7.16,7.16,7.16,100.0,BWG +2023-10-18 16:10:00,7.16,7.16,7.16,7.16,100.0,BWG +2023-10-18 16:00:00,7.16,7.16,7.16,7.16,356.0,BWG +2023-10-18 15:56:00,7.17,7.17,7.15,7.16,3726.0,BWG +2023-10-18 15:53:00,7.17,7.17,7.17,7.17,323.0,BWG +2023-10-18 15:44:00,7.17,7.17,7.17,7.17,100.0,BWG +2023-10-18 15:34:00,7.18,7.18,7.18,7.18,242.0,BWG +2023-10-18 15:22:00,7.17,7.17,7.17,7.17,100.0,BWG +2023-10-18 15:18:00,7.186,7.186,7.18,7.18,5355.0,BWG +2023-10-18 15:11:00,7.19,7.19,7.19,7.19,100.0,BWG +2023-10-18 15:08:00,7.181,7.181,7.181,7.181,366.0,BWG +2023-10-18 14:55:00,7.182,7.182,7.182,7.182,400.0,BWG +2023-10-18 14:46:00,7.19,7.19,7.19,7.19,500.0,BWG +2023-10-18 14:40:00,7.19,7.19,7.19,7.19,325.0,BWG +2023-10-18 14:34:00,7.2,7.2,7.2,7.2,100.0,BWG +2023-10-18 14:33:00,7.19,7.2,7.19,7.2,700.0,BWG +2023-10-18 14:26:00,7.182,7.182,7.182,7.182,400.0,BWG +2023-10-18 14:23:00,7.182,7.182,7.182,7.182,100.0,BWG +2023-10-18 14:20:00,7.183,7.183,7.183,7.183,500.0,BWG +2023-10-18 14:19:00,7.19,7.19,7.19,7.19,800.0,BWG +2023-10-18 14:07:00,7.178,7.178,7.178,7.178,200.0,BWG +2023-10-18 14:03:00,7.17,7.171,7.17,7.171,200.0,BWG +2023-10-18 14:02:00,7.171,7.171,7.171,7.171,100.0,BWG +2023-10-18 13:53:00,7.16,7.16,7.16,7.16,100.0,BWG +2023-10-18 13:51:00,7.176,7.176,7.176,7.176,157.0,BWG +2023-10-18 13:40:00,7.17,7.17,7.17,7.17,400.0,BWG +2023-10-18 13:35:00,7.17,7.17,7.17,7.17,300.0,BWG +2023-10-18 13:33:00,7.155,7.16,7.155,7.155,1305.0,BWG +2023-10-18 13:32:00,7.161,7.161,7.15,7.15,200.0,BWG +2023-10-18 13:26:00,7.16,7.16,7.16,7.16,100.0,BWG +2023-10-18 13:20:00,7.16,7.16,7.16,7.16,103.0,BWG +2023-10-18 13:14:00,7.21,7.21,7.21,7.21,100.0,BWG +2023-10-18 13:13:00,7.165,7.17,7.165,7.165,1000.0,BWG +2023-10-18 13:09:00,7.16,7.16,7.16,7.16,500.0,BWG +2023-10-18 13:07:00,7.16,7.16,7.16,7.16,100.0,BWG +2023-10-18 13:00:00,7.15,7.15,7.15,7.15,200.0,BWG +2023-10-18 12:55:00,7.17,7.17,7.17,7.17,1000.0,BWG +2023-10-18 12:54:00,7.15,7.15,7.15,7.15,100.0,BWG +2023-10-18 12:47:00,7.15,7.15,7.15,7.15,100.0,BWG +2023-10-18 12:42:00,7.161,7.16,7.161,7.16,400.0,BWG +2023-10-18 12:34:00,7.165,7.165,7.165,7.165,100.0,BWG +2023-10-18 12:28:00,7.15,7.15,7.15,7.15,101.0,BWG +2023-10-18 12:21:00,7.15,7.15,7.15,7.15,100.0,BWG +2023-10-18 12:20:00,7.15,7.17,7.15,7.17,1200.0,BWG +2023-10-18 12:19:00,7.153,7.153,7.153,7.153,1405.0,BWG +2023-10-18 12:15:00,7.16,7.165,7.16,7.165,430.0,BWG +2023-10-18 12:14:00,7.17,7.17,7.17,7.17,100.0,BWG +2023-10-18 12:13:00,7.169,7.169,7.169,7.169,100.0,BWG +2023-10-18 12:10:00,7.16,7.169,7.16,7.169,1000.0,BWG +2023-10-18 12:09:00,7.16,7.16,7.16,7.16,200.0,BWG +2023-10-18 12:03:00,7.16,7.16,7.16,7.16,100.0,BWG +2023-10-18 11:57:00,7.16,7.16,7.16,7.16,150.0,BWG +2023-10-18 11:54:00,7.17,7.17,7.17,7.17,200.0,BWG +2023-10-18 11:53:00,7.18,7.18,7.16,7.16,1100.0,BWG +2023-10-18 11:46:00,7.17,7.17,7.17,7.17,401.0,BWG +2023-10-18 11:43:00,7.19,7.19,7.19,7.19,500.0,BWG +2023-10-18 11:35:00,7.186,7.186,7.186,7.186,957.0,BWG +2023-10-18 11:17:00,7.191,7.191,7.191,7.191,500.0,BWG +2023-10-18 11:12:00,7.2,7.2,7.2,7.2,1590.0,BWG +2023-10-18 11:10:00,7.2,7.2,7.2,7.2,100.0,BWG +2023-10-18 11:08:00,7.2,7.2,7.2,7.2,101.0,BWG +2023-10-18 11:03:00,7.205,7.205,7.205,7.205,100.0,BWG +2023-10-18 10:58:00,7.205,7.205,7.205,7.205,100.0,BWG +2023-10-18 10:57:00,7.205,7.207,7.205,7.207,650.0,BWG +2023-10-18 10:56:00,7.205,7.205,7.205,7.205,300.0,BWG +2023-10-18 10:55:00,7.2,7.2,7.2,7.2,390.0,BWG +2023-10-18 10:50:00,7.2,7.2,7.2,7.2,200.0,BWG +2023-10-18 10:34:00,7.2,7.2,7.2,7.2,300.0,BWG +2023-10-18 10:28:00,7.2,7.2,7.2,7.2,100.0,BWG +2023-10-18 10:21:00,7.22,7.22,7.22,7.22,100.0,BWG +2023-10-18 10:16:00,7.206,7.206,7.206,7.206,170.0,BWG +2023-10-18 10:13:00,7.215,7.215,7.215,7.215,100.0,BWG +2023-10-18 10:12:00,7.2,7.2,7.2,7.2,250.0,BWG +2023-10-18 10:02:00,7.235,7.235,7.235,7.235,303.0,BWG +2023-10-18 09:40:00,7.21,7.21,7.21,7.21,200.0,BWG +2023-10-18 09:37:00,7.2,7.2,7.2,7.2,229.0,BWG +2023-10-18 09:30:00,7.21,7.21,7.21,7.21,1195.0,BWG +2023-10-18 09:29:00,7.26,7.26,7.26,7.26,10.0,BWG +2023-10-18 09:27:00,7.27,7.27,7.27,7.27,1.0,BWG +2023-10-17 19:00:00,7.26,7.26,7.26,7.26,322.0,BWG +2023-10-17 18:30:00,7.26,7.26,7.26,7.26,322.0,BWG +2023-10-17 16:10:00,7.26,7.26,7.26,7.26,322.0,BWG +2023-10-17 16:00:00,7.27,7.27,7.26,7.26,830.0,BWG +2023-10-17 15:59:00,7.27,7.27,7.27,7.27,205.0,BWG +2023-10-17 14:34:00,7.252,7.252,7.252,7.252,281.0,BWG +2023-10-17 14:21:00,7.255,7.255,7.255,7.255,400.0,BWG +2023-10-17 13:57:00,7.264,7.264,7.264,7.264,181.0,BWG +2023-10-17 13:52:00,7.26,7.26,7.26,7.26,104.0,BWG +2023-10-17 13:34:00,7.275,7.275,7.275,7.275,1421.0,BWG +2023-10-17 12:58:00,7.271,7.271,7.271,7.271,100.0,BWG +2023-10-17 12:42:00,7.275,7.275,7.275,7.275,2000.0,BWG +2023-10-17 12:28:00,7.29,7.29,7.29,7.29,100.0,BWG +2023-10-17 12:26:00,7.26,7.29,7.26,7.278,1710.0,BWG +2023-10-17 12:25:00,7.275,7.275,7.275,7.275,399.0,BWG +2023-10-17 12:23:00,7.28,7.28,7.28,7.28,574.0,BWG +2023-10-17 12:22:00,7.28,7.28,7.28,7.28,700.0,BWG +2023-10-17 12:20:00,7.3,7.3,7.28,7.28,2581.0,BWG +2023-10-17 12:18:00,7.29,7.29,7.29,7.29,1900.0,BWG +2023-10-17 12:17:00,7.28,7.29,7.28,7.29,959.0,BWG +2023-10-17 12:16:00,7.27,7.28,7.27,7.28,700.0,BWG +2023-10-17 12:15:00,7.269,7.269,7.269,7.269,1600.0,BWG +2023-10-17 12:14:00,7.27,7.27,7.27,7.27,1000.0,BWG +2023-10-17 12:11:00,7.27,7.27,7.265,7.27,1631.0,BWG +2023-10-17 12:10:00,7.27,7.272,7.27,7.272,1400.0,BWG +2023-10-17 12:09:00,7.28,7.28,7.28,7.28,225.0,BWG +2023-10-17 12:02:00,7.28,7.28,7.28,7.28,556.0,BWG +2023-10-17 11:53:00,7.275,7.28,7.275,7.28,1079.0,BWG +2023-10-17 11:42:00,7.28,7.28,7.278,7.278,300.0,BWG +2023-10-17 11:36:00,7.278,7.277,7.278,7.278,300.0,BWG +2023-10-17 11:30:00,7.275,7.275,7.275,7.275,120.0,BWG +2023-10-17 11:23:00,7.27,7.274,7.27,7.274,374.0,BWG +2023-10-17 11:05:00,7.28,7.28,7.27,7.27,2213.0,BWG +2023-10-17 10:44:00,7.29,7.31,7.29,7.29,6800.0,BWG +2023-10-17 10:42:00,7.28,7.28,7.28,7.28,1200.0,BWG +2023-10-17 10:26:00,7.28,7.29,7.28,7.29,1700.0,BWG +2023-10-17 10:25:00,7.28,7.28,7.28,7.28,100.0,BWG +2023-10-17 10:24:00,7.28,7.29,7.28,7.289,500.0,BWG +2023-10-17 10:17:00,7.29,7.29,7.29,7.29,900.0,BWG +2023-10-17 10:07:00,7.27,7.27,7.27,7.27,400.0,BWG +2023-10-17 09:50:00,7.262,7.262,7.262,7.262,1250.0,BWG +2023-10-17 09:41:00,7.26,7.26,7.26,7.26,600.0,BWG +2023-10-17 09:40:00,7.26,7.26,7.26,7.26,200.0,BWG +2023-10-17 09:30:00,7.31,7.31,7.31,7.31,567.0,BWG +2023-10-16 19:00:00,7.32,7.32,7.32,7.32,210.0,BWG +2023-10-16 18:30:00,7.32,7.32,7.32,7.32,210.0,BWG +2023-10-16 16:10:00,7.32,7.32,7.32,7.32,210.0,BWG +2023-10-16 16:00:00,7.31,7.33,7.31,7.32,556.0,BWG +2023-10-16 15:59:00,7.32,7.32,7.31,7.31,414.0,BWG +2023-10-16 15:55:00,7.32,7.32,7.32,7.32,114.0,BWG +2023-10-16 15:46:00,7.34,7.34,7.34,7.34,337.0,BWG +2023-10-16 15:45:00,7.322,7.339,7.322,7.33,762.0,BWG +2023-10-16 15:35:00,7.33,7.335,7.33,7.335,359.0,BWG +2023-10-16 15:19:00,7.336,7.336,7.336,7.336,103.0,BWG +2023-10-16 15:14:00,7.345,7.345,7.345,7.345,500.0,BWG +2023-10-16 14:42:00,7.355,7.355,7.355,7.355,100.0,BWG +2023-10-16 14:31:00,7.337,7.345,7.337,7.345,7387.0,BWG +2023-10-16 14:28:00,7.345,7.345,7.345,7.345,200.0,BWG +2023-10-16 14:26:00,7.35,7.35,7.35,7.35,500.0,BWG +2023-10-16 14:23:00,7.35,7.35,7.35,7.35,500.0,BWG +2023-10-16 14:18:00,7.345,7.345,7.345,7.345,705.0,BWG +2023-10-16 14:16:00,7.33,7.33,7.33,7.33,400.0,BWG +2023-10-16 14:15:00,7.336,7.336,7.336,7.336,500.0,BWG +2023-10-16 14:12:00,7.35,7.35,7.35,7.35,750.0,BWG +2023-10-16 14:10:00,7.35,7.35,7.35,7.35,465.0,BWG +2023-10-16 14:05:00,7.34,7.34,7.32,7.32,745.0,BWG +2023-10-16 14:04:00,7.35,7.35,7.35,7.35,176.0,BWG +2023-10-16 13:59:00,7.355,7.355,7.34,7.34,400.0,BWG +2023-10-16 13:55:00,7.34,7.34,7.34,7.34,100.0,BWG +2023-10-16 13:54:00,7.35,7.35,7.35,7.35,310.0,BWG +2023-10-16 13:51:00,7.4,7.4,7.36,7.36,1573.0,BWG +2023-10-16 13:09:00,7.4,7.4,7.4,7.4,204.0,BWG +2023-10-16 12:53:00,7.38,7.38,7.37,7.37,1120.0,BWG +2023-10-16 12:49:00,7.398,7.398,7.398,7.397,100.0,BWG +2023-10-16 12:47:00,7.39,7.398,7.39,7.398,314.0,BWG +2023-10-16 12:45:00,7.39,7.39,7.39,7.39,256.0,BWG +2023-10-16 12:12:00,7.38,7.38,7.38,7.38,400.0,BWG +2023-10-16 11:47:00,7.395,7.395,7.395,7.395,105.0,BWG +2023-10-16 11:40:00,7.39,7.39,7.39,7.39,252.0,BWG +2023-10-16 11:28:00,7.38,7.41,7.38,7.41,1144.0,BWG +2023-10-16 11:27:00,7.38,7.38,7.38,7.38,300.0,BWG +2023-10-16 11:25:00,7.37,7.38,7.37,7.37,439.0,BWG +2023-10-16 11:00:00,7.38,7.38,7.38,7.38,110.0,BWG +2023-10-16 10:55:00,7.385,7.41,7.385,7.385,1914.0,BWG +2023-10-16 10:43:00,7.38,7.38,7.38,7.38,100.0,BWG +2023-10-16 10:27:00,7.36,7.36,7.36,7.36,100.0,BWG +2023-10-16 10:15:00,7.35,7.35,7.35,7.35,101.0,BWG +2023-10-16 10:13:00,7.35,7.35,7.35,7.35,400.0,BWG +2023-10-16 09:36:00,7.36,7.36,7.36,7.36,396.0,BWG +2023-10-16 09:30:00,7.38,7.38,7.38,7.38,619.0,BWG +2023-10-16 08:16:00,7.62,7.62,7.62,7.62,1.0,BWG +2023-10-16 08:15:00,7.63,7.63,7.62,7.62,2.0,BWG +2023-10-16 07:37:00,7.62,7.85,7.62,7.85,3.0,BWG +2023-10-13 19:00:00,7.39,7.39,7.39,7.39,371.0,BWG +2023-10-13 18:30:00,7.39,7.39,7.39,7.39,371.0,BWG +2023-10-13 16:10:00,7.39,7.39,7.39,7.39,371.0,BWG +2023-10-13 16:00:00,7.4,7.4,7.39,7.39,1058.0,BWG +2023-10-13 15:59:00,7.4,7.4,7.4,7.4,462.0,BWG +2023-10-13 15:52:00,7.4,7.4,7.4,7.4,100.0,BWG +2023-10-13 15:47:00,7.4,7.4,7.4,7.4,190.0,BWG +2023-10-13 15:46:00,7.39,7.39,7.39,7.39,358.0,BWG +2023-10-13 15:45:00,7.38,7.38,7.371,7.38,558.0,BWG +2023-10-13 15:42:00,7.39,7.39,7.39,7.39,1812.0,BWG +2023-10-13 15:31:00,7.4,7.4,7.39,7.39,200.0,BWG +2023-10-13 15:19:00,7.41,7.41,7.41,7.41,400.0,BWG +2023-10-13 15:18:00,7.4,7.41,7.4,7.4,6615.0,BWG +2023-10-13 15:13:00,7.4,7.4,7.4,7.4,100.0,BWG +2023-10-13 15:03:00,7.392,7.392,7.392,7.392,120.0,BWG +2023-10-13 15:02:00,7.4,7.4,7.4,7.4,200.0,BWG +2023-10-13 13:49:00,7.423,7.423,7.423,7.423,150.0,BWG +2023-10-13 13:27:00,7.41,7.41,7.41,7.41,200.0,BWG +2023-10-13 13:26:00,7.39,7.39,7.39,7.39,100.0,BWG +2023-10-13 13:04:00,7.43,7.43,7.43,7.43,164.0,BWG +2023-10-13 13:02:00,7.43,7.43,7.43,7.43,200.0,BWG +2023-10-13 13:00:00,7.43,7.43,7.43,7.43,200.0,BWG +2023-10-13 12:57:00,7.43,7.43,7.43,7.43,200.0,BWG +2023-10-13 12:53:00,7.41,7.41,7.41,7.41,200.0,BWG +2023-10-13 12:51:00,7.41,7.41,7.41,7.41,100.0,BWG +2023-10-13 12:49:00,7.41,7.41,7.41,7.41,200.0,BWG +2023-10-13 12:48:00,7.43,7.43,7.43,7.43,100.0,BWG +2023-10-13 12:46:00,7.42,7.42,7.42,7.42,100.0,BWG +2023-10-13 12:44:00,7.42,7.42,7.42,7.42,100.0,BWG +2023-10-13 12:01:00,7.4,7.4,7.4,7.4,125.0,BWG +2023-10-13 11:59:00,7.4,7.4,7.4,7.4,200.0,BWG +2023-10-13 11:48:00,7.4,7.4,7.4,7.4,200.0,BWG +2023-10-13 11:41:00,7.4,7.4,7.4,7.4,200.0,BWG +2023-10-13 11:35:00,7.403,7.403,7.403,7.403,240.0,BWG +2023-10-13 11:30:00,7.38,7.38,7.38,7.38,300.0,BWG +2023-10-13 11:28:00,7.422,7.421,7.422,7.421,100.0,BWG +2023-10-13 11:17:00,7.39,7.39,7.39,7.39,300.0,BWG +2023-10-13 11:03:00,7.4,7.44,7.4,7.44,801.0,BWG +2023-10-13 10:46:00,7.425,7.425,7.425,7.425,270.0,BWG +2023-10-13 10:45:00,7.41,7.41,7.41,7.41,300.0,BWG +2023-10-13 10:31:00,7.4,7.4,7.4,7.4,200.0,BWG +2023-10-13 10:26:00,7.432,7.431,7.432,7.431,1457.0,BWG +2023-10-13 10:12:00,7.42,7.42,7.41,7.41,200.0,BWG +2023-10-13 09:30:00,7.39,7.39,7.39,7.39,1889.0,BWG +2023-10-12 19:00:00,7.365,7.365,7.365,7.365,100.0,BWG +2023-10-12 18:30:00,7.365,7.365,7.365,7.365,100.0,BWG +2023-10-12 16:10:00,7.365,7.365,7.365,7.365,606.0,BWG +2023-10-12 16:00:00,7.365,7.37,7.365,7.365,1315.0,BWG +2023-10-12 15:57:00,7.365,7.365,7.365,7.365,606.0,BWG +2023-10-12 15:55:00,7.38,7.38,7.38,7.38,100.0,BWG +2023-10-12 15:46:00,7.367,7.367,7.367,7.367,353.0,BWG +2023-10-12 15:45:00,7.376,7.376,7.376,7.376,365.0,BWG +2023-10-12 15:38:00,7.371,7.371,7.35,7.37,11569.0,BWG +2023-10-12 15:20:00,7.388,7.388,7.388,7.388,100.0,BWG +2023-10-12 14:53:00,7.369,7.369,7.369,7.369,500.0,BWG +2023-10-12 14:52:00,7.38,7.39,7.376,7.39,1900.0,BWG +2023-10-12 14:50:00,7.39,7.39,7.39,7.39,300.0,BWG +2023-10-12 14:47:00,7.37,7.38,7.37,7.38,2000.0,BWG +2023-10-12 14:27:00,7.374,7.374,7.374,7.374,100.0,BWG +2023-10-12 14:11:00,7.375,7.375,7.375,7.375,200.0,BWG +2023-10-12 14:01:00,7.374,7.38,7.374,7.38,1230.0,BWG +2023-10-12 13:51:00,7.41,7.41,7.41,7.41,1887.0,BWG +2023-10-12 13:41:00,7.4,7.4,7.4,7.4,231.0,BWG +2023-10-12 13:28:00,7.4,7.4,7.4,7.4,125.0,BWG +2023-10-12 13:10:00,7.4,7.4,7.4,7.4,287.0,BWG +2023-10-12 13:09:00,7.44,7.44,7.44,7.44,461.0,BWG +2023-10-12 13:05:00,7.449,7.449,7.449,7.449,205.0,BWG +2023-10-12 13:04:00,7.449,7.449,7.449,7.449,205.0,BWG +2023-10-12 13:03:00,7.45,7.45,7.45,7.45,652.0,BWG +2023-10-12 12:54:00,7.449,7.449,7.449,7.449,100.0,BWG +2023-10-12 12:41:00,7.458,7.458,7.458,7.458,150.0,BWG +2023-10-12 12:37:00,7.45,7.45,7.45,7.45,100.0,BWG +2023-10-12 12:09:00,7.46,7.46,7.46,7.46,100.0,BWG +2023-10-12 12:05:00,7.452,7.452,7.452,7.452,343.0,BWG +2023-10-12 11:57:00,7.45,7.45,7.45,7.45,230.0,BWG +2023-10-12 11:40:00,7.441,7.441,7.441,7.441,441.0,BWG +2023-10-12 11:25:00,7.45,7.459,7.45,7.459,600.0,BWG +2023-10-12 11:07:00,7.44,7.44,7.44,7.44,200.0,BWG +2023-10-12 10:38:00,7.46,7.46,7.46,7.46,1000.0,BWG +2023-10-12 09:56:00,7.47,7.47,7.47,7.47,100.0,BWG +2023-10-12 09:30:00,7.53,7.53,7.53,7.53,670.0,BWG +2023-10-12 08:03:00,7.49,7.49,7.49,7.49,1.0,BWG +2023-10-11 19:00:00,7.49,7.49,7.49,7.49,173.0,BWG +2023-10-11 18:30:00,7.49,7.49,7.49,7.49,173.0,BWG +2023-10-11 16:10:00,7.49,7.49,7.49,7.49,173.0,BWG +2023-10-11 16:00:00,7.48,7.49,7.48,7.49,517.0,BWG +2023-10-11 15:59:00,7.48,7.48,7.48,7.48,537.0,BWG +2023-10-11 15:58:00,7.48,7.48,7.48,7.48,100.0,BWG +2023-10-11 15:57:00,7.48,7.48,7.48,7.48,197.0,BWG +2023-10-11 15:55:00,7.48,7.48,7.48,7.48,668.0,BWG +2023-10-11 15:52:00,7.5,7.5,7.5,7.5,218.0,BWG +2023-10-11 15:45:00,7.48,7.48,7.47,7.47,700.0,BWG +2023-10-11 15:42:00,7.473,7.473,7.473,7.473,2590.0,BWG +2023-10-11 15:34:00,7.477,7.477,7.477,7.477,300.0,BWG +2023-10-11 15:25:00,7.471,7.471,7.471,7.471,865.0,BWG +2023-10-11 15:17:00,7.47,7.47,7.47,7.47,276.0,BWG +2023-10-11 15:00:00,7.484,7.484,7.484,7.484,560.0,BWG +2023-10-11 14:47:00,7.472,7.472,7.472,7.472,4080.0,BWG +2023-10-11 14:46:00,7.48,7.49,7.48,7.48,5321.0,BWG +2023-10-11 13:57:00,7.47,7.47,7.47,7.47,690.0,BWG +2023-10-11 13:50:00,7.483,7.483,7.483,7.483,200.0,BWG +2023-10-11 13:40:00,7.46,7.46,7.46,7.46,8270.0,BWG +2023-10-11 13:21:00,7.475,7.475,7.475,7.475,220.0,BWG +2023-10-11 13:08:00,7.475,7.475,7.475,7.475,100.0,BWG +2023-10-11 12:55:00,7.46,7.46,7.46,7.46,740.0,BWG +2023-10-11 12:45:00,7.48,7.49,7.47,7.49,3926.0,BWG +2023-10-11 12:37:00,7.48,7.488,7.48,7.488,1247.0,BWG +2023-10-11 12:22:00,7.473,7.473,7.473,7.473,897.0,BWG +2023-10-11 12:16:00,7.491,7.491,7.491,7.491,1688.0,BWG +2023-10-11 12:15:00,7.5,7.5,7.5,7.5,2000.0,BWG +2023-10-11 12:10:00,7.473,7.473,7.473,7.473,738.0,BWG +2023-10-11 12:03:00,7.476,7.476,7.476,7.476,1725.0,BWG +2023-10-11 12:01:00,7.49,7.5,7.485,7.5,879.0,BWG +2023-10-11 12:00:00,7.48,7.48,7.48,7.48,200.0,BWG +2023-10-11 11:49:00,7.472,7.472,7.46,7.46,605.0,BWG +2023-10-11 11:42:00,7.47,7.47,7.47,7.47,110.0,BWG +2023-10-11 11:19:00,7.47,7.47,7.47,7.47,744.0,BWG +2023-10-11 11:12:00,7.506,7.506,7.506,7.506,534.0,BWG +2023-10-11 11:10:00,7.48,7.48,7.48,7.48,448.0,BWG +2023-10-11 10:46:00,7.475,7.48,7.47,7.48,2759.0,BWG +2023-10-11 10:45:00,7.47,7.47,7.47,7.47,217.0,BWG +2023-10-11 10:39:00,7.48,7.48,7.48,7.48,434.0,BWG +2023-10-11 10:15:00,7.47,7.47,7.47,7.47,206.0,BWG +2023-10-11 10:13:00,7.48,7.48,7.48,7.48,100.0,BWG +2023-10-11 10:11:00,7.475,7.475,7.475,7.475,100.0,BWG +2023-10-11 10:10:00,7.47,7.47,7.47,7.47,100.0,BWG +2023-10-11 10:07:00,7.47,7.47,7.47,7.47,1200.0,BWG +2023-10-11 09:36:00,7.471,7.471,7.41,7.41,3231.0,BWG +2023-10-11 09:30:00,7.5,7.5,7.5,7.5,1582.0,BWG +2023-10-10 19:00:00,7.41,7.41,7.41,7.41,267.0,BWG +2023-10-10 18:30:00,7.41,7.41,7.41,7.41,267.0,BWG +2023-10-10 16:10:00,7.41,7.41,7.41,7.41,267.0,BWG +2023-10-10 16:00:00,7.425,7.425,7.41,7.41,701.0,BWG +2023-10-10 15:59:00,7.41,7.41,7.41,7.41,546.0,BWG +2023-10-10 15:55:00,7.42,7.42,7.42,7.42,195.0,BWG +2023-10-10 15:51:00,7.41,7.43,7.41,7.43,1030.0,BWG +2023-10-10 15:50:00,7.412,7.412,7.412,7.412,2038.0,BWG +2023-10-10 15:48:00,7.42,7.42,7.42,7.42,100.0,BWG +2023-10-10 15:43:00,7.425,7.425,7.425,7.425,293.0,BWG +2023-10-10 13:51:00,7.41,7.41,7.41,7.41,200.0,BWG +2023-10-10 13:27:00,7.42,7.42,7.42,7.42,173.0,BWG +2023-10-10 13:26:00,7.425,7.425,7.425,7.425,100.0,BWG +2023-10-10 12:33:00,7.42,7.42,7.411,7.411,721.0,BWG +2023-10-10 11:56:00,7.435,7.435,7.435,7.435,269.0,BWG +2023-10-10 11:25:00,7.43,7.43,7.43,7.43,1340.0,BWG +2023-10-10 11:21:00,7.425,7.425,7.425,7.425,806.0,BWG +2023-10-10 11:01:00,7.444,7.444,7.41,7.41,400.0,BWG +2023-10-10 10:44:00,7.419,7.419,7.419,7.419,5000.0,BWG +2023-10-10 10:26:00,7.433,7.433,7.433,7.433,791.0,BWG +2023-10-10 10:20:00,7.405,7.405,7.405,7.405,400.0,BWG +2023-10-10 10:19:00,7.396,7.396,7.396,7.396,240.0,BWG +2023-10-10 10:10:00,7.37,7.37,7.37,7.37,118.0,BWG +2023-10-10 10:08:00,7.37,7.37,7.37,7.37,283.0,BWG +2023-10-10 10:07:00,7.34,7.37,7.34,7.37,19594.0,BWG +2023-10-10 09:58:00,7.33,7.33,7.33,7.33,200.0,BWG +2023-10-10 09:52:00,7.325,7.33,7.325,7.33,597.0,BWG +2023-10-10 09:51:00,7.32,7.32,7.32,7.32,630.0,BWG +2023-10-10 09:50:00,7.31,7.31,7.31,7.31,292.0,BWG +2023-10-10 09:47:00,7.33,7.33,7.33,7.33,182.0,BWG +2023-10-10 09:45:00,7.329,7.33,7.329,7.33,569.0,BWG +2023-10-10 09:43:00,7.33,7.33,7.33,7.33,157.0,BWG +2023-10-10 09:39:00,7.33,7.33,7.33,7.33,171.0,BWG +2023-10-10 09:31:00,7.36,7.36,7.36,7.36,200.0,BWG +2023-10-10 09:30:00,7.31,7.31,7.31,7.31,3364.0,BWG +2023-10-10 07:01:00,7.34,7.34,7.34,7.34,10.0,BWG +2023-10-09 19:00:00,7.34,7.34,7.34,7.34,145.0,BWG +2023-10-09 18:30:00,7.34,7.34,7.34,7.34,145.0,BWG +2023-10-09 16:10:00,7.34,7.34,7.34,7.34,145.0,BWG +2023-10-09 16:00:00,7.36,7.36,7.34,7.34,612.0,BWG +2023-10-09 15:59:00,7.34,7.36,7.34,7.36,1057.0,BWG +2023-10-09 15:57:00,7.35,7.35,7.35,7.35,286.0,BWG +2023-10-09 15:56:00,7.35,7.35,7.35,7.35,100.0,BWG +2023-10-09 15:55:00,7.34,7.34,7.34,7.34,192.0,BWG +2023-10-09 15:54:00,7.339,7.339,7.339,7.339,185.0,BWG +2023-10-09 15:45:00,7.332,7.336,7.332,7.336,601.0,BWG +2023-10-09 15:44:00,7.34,7.35,7.34,7.35,462.0,BWG +2023-10-09 15:38:00,7.37,7.37,7.37,7.37,500.0,BWG +2023-10-09 15:36:00,7.341,7.341,7.341,7.341,3881.0,BWG +2023-10-09 15:30:00,7.355,7.355,7.355,7.355,550.0,BWG +2023-10-09 14:45:00,7.35,7.35,7.35,7.35,400.0,BWG +2023-10-09 14:07:00,7.345,7.345,7.345,7.345,2132.0,BWG +2023-10-09 12:38:00,7.353,7.352,7.345,7.345,933.0,BWG +2023-10-09 12:28:00,7.37,7.37,7.37,7.37,100.0,BWG +2023-10-09 11:48:00,7.329,7.33,7.32,7.32,5000.0,BWG +2023-10-09 11:34:00,7.32,7.32,7.32,7.32,1100.0,BWG +2023-10-09 11:00:00,7.29,7.29,7.29,7.29,1100.0,BWG +2023-10-09 10:57:00,7.29,7.29,7.29,7.29,100.0,BWG +2023-10-09 10:55:00,7.29,7.29,7.29,7.29,184.0,BWG +2023-10-09 10:53:00,7.32,7.32,7.32,7.32,1549.0,BWG +2023-10-09 10:29:00,7.28,7.28,7.28,7.28,100.0,BWG +2023-10-09 10:26:00,7.289,7.289,7.289,7.289,225.0,BWG +2023-10-09 10:13:00,7.29,7.29,7.29,7.29,200.0,BWG +2023-10-09 09:56:00,7.31,7.31,7.31,7.31,600.0,BWG +2023-10-09 09:30:00,7.25,7.25,7.25,7.25,1713.0,BWG +2023-10-09 04:20:00,7.51,7.51,7.51,7.51,5.0,BWG +2023-10-06 19:00:00,7.29,7.29,7.29,7.29,334.0,BWG +2023-10-06 18:30:00,7.29,7.29,7.29,7.29,334.0,BWG +2023-10-06 16:10:00,7.29,7.29,7.29,7.29,334.0,BWG +2023-10-06 16:00:00,7.32,7.32,7.29,7.29,935.0,BWG +2023-10-06 15:59:00,7.32,7.32,7.32,7.32,299.0,BWG +2023-10-06 15:56:00,7.32,7.32,7.32,7.32,156.0,BWG +2023-10-06 15:54:00,7.32,7.32,7.32,7.32,124.0,BWG +2023-10-06 15:46:00,7.29,7.29,7.29,7.29,120.0,BWG +2023-10-06 15:44:00,7.29,7.29,7.29,7.29,3000.0,BWG +2023-10-06 15:22:00,7.31,7.31,7.31,7.31,2750.0,BWG +2023-10-06 14:44:00,7.33,7.33,7.33,7.33,1100.0,BWG +2023-10-06 13:53:00,7.32,7.33,7.32,7.33,15794.0,BWG +2023-10-06 13:51:00,7.32,7.33,7.31,7.31,6156.0,BWG +2023-10-06 13:45:00,7.34,7.34,7.34,7.34,1300.0,BWG +2023-10-06 13:35:00,7.34,7.34,7.34,7.34,1400.0,BWG +2023-10-06 13:32:00,7.33,7.33,7.33,7.33,400.0,BWG +2023-10-06 13:28:00,7.33,7.33,7.33,7.33,611.0,BWG +2023-10-06 13:23:00,7.32,7.33,7.32,7.33,529.0,BWG +2023-10-06 13:19:00,7.32,7.32,7.32,7.32,236.0,BWG +2023-10-06 13:18:00,7.32,7.32,7.32,7.32,300.0,BWG +2023-10-06 13:15:00,7.3,7.3,7.3,7.3,100.0,BWG +2023-10-06 13:07:00,7.31,7.31,7.31,7.31,1294.0,BWG +2023-10-06 13:06:00,7.27,7.27,7.27,7.27,100.0,BWG +2023-10-06 13:00:00,7.3,7.3,7.3,7.3,500.0,BWG +2023-10-06 12:53:00,7.27,7.27,7.27,7.27,500.0,BWG +2023-10-06 12:49:00,7.3,7.31,7.3,7.31,600.0,BWG +2023-10-06 12:47:00,7.3,7.3,7.3,7.3,100.0,BWG +2023-10-06 12:40:00,7.3,7.31,7.3,7.31,300.0,BWG +2023-10-06 12:35:00,7.285,7.285,7.285,7.285,100.0,BWG +2023-10-06 12:29:00,7.3,7.3,7.3,7.3,250.0,BWG +2023-10-06 12:18:00,7.28,7.31,7.28,7.31,2134.0,BWG +2023-10-06 12:03:00,7.271,7.271,7.271,7.271,241.0,BWG +2023-10-06 11:55:00,7.26,7.26,7.26,7.26,100.0,BWG +2023-10-06 11:37:00,7.28,7.28,7.23,7.23,400.0,BWG +2023-10-06 11:22:00,7.245,7.245,7.245,7.245,500.0,BWG +2023-10-06 11:16:00,7.25,7.25,7.25,7.25,100.0,BWG +2023-10-06 11:13:00,7.25,7.25,7.25,7.25,100.0,BWG +2023-10-06 11:05:00,7.25,7.25,7.24,7.24,285.0,BWG +2023-10-06 11:02:00,7.23,7.23,7.23,7.23,100.0,BWG +2023-10-06 11:01:00,7.24,7.24,7.24,7.24,100.0,BWG +2023-10-06 10:59:00,7.216,7.216,7.216,7.216,100.0,BWG +2023-10-06 10:57:00,7.24,7.24,7.24,7.24,100.0,BWG +2023-10-06 10:55:00,7.23,7.23,7.23,7.23,200.0,BWG +2023-10-06 10:54:00,7.23,7.23,7.23,7.23,100.0,BWG +2023-10-06 10:51:00,7.223,7.222,7.223,7.222,100.0,BWG +2023-10-06 10:50:00,7.23,7.23,7.23,7.23,100.0,BWG +2023-10-06 10:46:00,7.23,7.23,7.23,7.23,100.0,BWG +2023-10-06 10:43:00,7.23,7.23,7.23,7.23,100.0,BWG +2023-10-06 10:41:00,7.23,7.23,7.18,7.18,700.0,BWG +2023-10-06 10:40:00,7.18,7.18,7.18,7.18,100.0,BWG +2023-10-06 10:27:00,7.2,7.2,7.2,7.2,323.0,BWG +2023-10-06 10:13:00,7.21,7.21,7.21,7.21,207.0,BWG +2023-10-06 10:11:00,7.21,7.21,7.21,7.21,200.0,BWG +2023-10-06 10:09:00,7.21,7.21,7.21,7.21,200.0,BWG +2023-10-06 10:08:00,7.21,7.21,7.21,7.21,100.0,BWG +2023-10-06 10:04:00,7.21,7.21,7.195,7.195,2144.0,BWG +2023-10-06 09:55:00,7.19,7.19,7.19,7.19,415.0,BWG +2023-10-06 09:43:00,7.19,7.19,7.19,7.19,400.0,BWG +2023-10-06 09:41:00,7.19,7.19,7.188,7.188,6000.0,BWG +2023-10-06 09:36:00,7.24,7.24,7.2,7.2,1600.0,BWG +2023-10-06 09:35:00,7.245,7.245,7.245,7.245,200.0,BWG +2023-10-06 09:34:00,7.24,7.24,7.24,7.24,324.0,BWG +2023-10-06 09:33:00,7.245,7.245,7.245,7.245,100.0,BWG +2023-10-06 09:32:00,7.245,7.245,7.245,7.245,101.0,BWG +2023-10-06 09:30:00,7.24,7.24,7.24,7.24,922.0,BWG +2023-10-06 09:20:00,7.25,7.25,7.25,7.25,12.0,BWG +2023-10-06 08:53:00,7.25,7.26,7.25,7.25,160.0,BWG +2023-10-05 19:00:00,7.25,7.25,7.25,7.25,100.0,BWG +2023-10-05 18:30:00,7.25,7.25,7.25,7.25,100.0,BWG +2023-10-05 16:10:00,7.25,7.25,7.25,7.25,200.0,BWG +2023-10-05 16:00:00,7.25,7.26,7.25,7.25,504.0,BWG +2023-10-05 15:59:00,7.24,7.25,7.24,7.25,750.0,BWG +2023-10-05 15:58:00,7.24,7.24,7.24,7.24,356.0,BWG +2023-10-05 15:57:00,7.25,7.25,7.25,7.25,302.0,BWG +2023-10-05 15:56:00,7.25,7.25,7.25,7.25,133.0,BWG +2023-10-05 15:55:00,7.25,7.25,7.25,7.25,200.0,BWG +2023-10-05 15:54:00,7.25,7.25,7.25,7.25,261.0,BWG +2023-10-05 15:52:00,7.25,7.25,7.25,7.25,250.0,BWG +2023-10-05 15:50:00,7.255,7.255,7.25,7.25,300.0,BWG +2023-10-05 15:49:00,7.255,7.255,7.255,7.255,144.0,BWG +2023-10-05 15:48:00,7.25,7.25,7.25,7.25,230.0,BWG +2023-10-05 15:47:00,7.26,7.27,7.26,7.27,539.0,BWG +2023-10-05 15:28:00,7.27,7.27,7.27,7.27,100.0,BWG +2023-10-05 15:22:00,7.264,7.264,7.264,7.264,100.0,BWG +2023-10-05 15:19:00,7.265,7.265,7.265,7.265,2005.0,BWG +2023-10-05 15:17:00,7.26,7.26,7.26,7.26,100.0,BWG +2023-10-05 15:11:00,7.28,7.28,7.28,7.28,691.0,BWG +2023-10-05 15:10:00,7.28,7.28,7.28,7.28,235.0,BWG +2023-10-05 15:09:00,7.27,7.28,7.27,7.28,1156.0,BWG +2023-10-05 15:07:00,7.28,7.28,7.27,7.27,1757.0,BWG +2023-10-05 15:02:00,7.275,7.275,7.271,7.271,281.0,BWG +2023-10-05 14:52:00,7.271,7.271,7.27,7.27,304.0,BWG +2023-10-05 14:36:00,7.27,7.27,7.27,7.27,300.0,BWG +2023-10-05 14:35:00,7.275,7.275,7.275,7.275,100.0,BWG +2023-10-05 14:34:00,7.27,7.27,7.27,7.27,100.0,BWG +2023-10-05 14:33:00,7.27,7.27,7.27,7.27,311.0,BWG +2023-10-05 14:32:00,7.27,7.27,7.27,7.27,406.0,BWG +2023-10-05 14:23:00,7.279,7.279,7.279,7.279,3649.0,BWG +2023-10-05 14:10:00,7.279,7.279,7.279,7.279,1500.0,BWG +2023-10-05 14:08:00,7.27,7.27,7.27,7.27,400.0,BWG +2023-10-05 13:59:00,7.275,7.275,7.275,7.275,2200.0,BWG +2023-10-05 13:41:00,7.27,7.27,7.27,7.27,414.0,BWG +2023-10-05 13:34:00,7.275,7.28,7.275,7.28,275.0,BWG +2023-10-05 13:32:00,7.27,7.27,7.27,7.27,100.0,BWG +2023-10-05 13:10:00,7.271,7.271,7.271,7.271,120.0,BWG +2023-10-05 12:44:00,7.28,7.28,7.28,7.28,150.0,BWG +2023-10-05 12:43:00,7.28,7.28,7.28,7.28,500.0,BWG +2023-10-05 12:31:00,7.28,7.28,7.28,7.28,400.0,BWG +2023-10-05 12:27:00,7.29,7.29,7.29,7.29,1500.0,BWG +2023-10-05 12:26:00,7.29,7.29,7.29,7.29,1500.0,BWG +2023-10-05 12:01:00,7.28,7.28,7.28,7.28,350.0,BWG +2023-10-05 11:52:00,7.275,7.275,7.275,7.275,100.0,BWG +2023-10-05 11:51:00,7.277,7.277,7.271,7.276,1091.0,BWG +2023-10-05 11:47:00,7.272,7.271,7.272,7.271,750.0,BWG +2023-10-05 11:46:00,7.27,7.27,7.27,7.27,600.0,BWG +2023-10-05 11:42:00,7.27,7.27,7.27,7.27,300.0,BWG +2023-10-05 11:37:00,7.27,7.27,7.27,7.27,300.0,BWG +2023-10-05 11:33:00,7.27,7.27,7.27,7.27,100.0,BWG +2023-10-05 11:31:00,7.275,7.275,7.27,7.27,400.0,BWG +2023-10-05 11:30:00,7.27,7.27,7.27,7.27,600.0,BWG +2023-10-05 11:29:00,7.268,7.268,7.268,7.268,100.0,BWG +2023-10-05 11:11:00,7.26,7.26,7.26,7.26,100.0,BWG +2023-10-05 10:57:00,7.261,7.261,7.261,7.261,348.0,BWG +2023-10-05 10:52:00,7.27,7.27,7.27,7.27,200.0,BWG +2023-10-05 10:44:00,7.267,7.267,7.267,7.267,400.0,BWG +2023-10-05 10:43:00,7.264,7.263,7.264,7.263,2100.0,BWG +2023-10-05 10:42:00,7.26,7.26,7.26,7.26,700.0,BWG +2023-10-05 10:25:00,7.28,7.28,7.28,7.28,100.0,BWG +2023-10-05 10:24:00,7.29,7.29,7.29,7.29,300.0,BWG +2023-10-05 10:18:00,7.248,7.25,7.248,7.25,1150.0,BWG +2023-10-05 10:12:00,7.23,7.23,7.23,7.23,400.0,BWG +2023-10-05 10:01:00,7.25,7.25,7.25,7.25,250.0,BWG +2023-10-05 09:50:00,7.23,7.23,7.23,7.23,189.0,BWG +2023-10-05 09:44:00,7.313,7.33,7.313,7.33,5000.0,BWG +2023-10-05 09:43:00,7.29,7.327,7.28,7.327,8428.0,BWG +2023-10-05 09:42:00,7.27,7.28,7.27,7.28,1000.0,BWG +2023-10-05 09:38:00,7.23,7.23,7.23,7.23,100.0,BWG +2023-10-05 09:30:00,7.22,7.22,7.22,7.22,2306.0,BWG +2023-10-04 19:00:00,7.22,7.22,7.22,7.22,100.0,BWG +2023-10-04 18:30:00,7.22,7.22,7.22,7.22,100.0,BWG +2023-10-04 16:10:00,7.22,7.22,7.22,7.22,104.0,BWG +2023-10-04 16:00:00,7.22,7.22,7.22,7.22,386.0,BWG +2023-10-04 15:59:00,7.22,7.22,7.22,7.22,403.0,BWG +2023-10-04 15:57:00,7.23,7.23,7.22,7.22,520.0,BWG +2023-10-04 15:56:00,7.23,7.23,7.22,7.22,200.0,BWG +2023-10-04 15:55:00,7.22,7.224,7.22,7.224,679.0,BWG +2023-10-04 15:52:00,7.23,7.23,7.22,7.22,1152.0,BWG +2023-10-04 15:51:00,7.23,7.23,7.23,7.23,400.0,BWG +2023-10-04 15:45:00,7.23,7.23,7.23,7.23,683.0,BWG +2023-10-04 15:44:00,7.23,7.235,7.23,7.235,2800.0,BWG +2023-10-04 15:40:00,7.23,7.23,7.23,7.23,411.0,BWG +2023-10-04 15:38:00,7.23,7.23,7.23,7.23,253.0,BWG +2023-10-04 15:36:00,7.23,7.23,7.23,7.23,289.0,BWG +2023-10-04 15:35:00,7.23,7.24,7.23,7.24,400.0,BWG +2023-10-04 15:32:00,7.235,7.235,7.23,7.23,600.0,BWG +2023-10-04 15:25:00,7.23,7.23,7.23,7.23,155.0,BWG +2023-10-04 15:17:00,7.23,7.235,7.23,7.235,400.0,BWG +2023-10-04 15:16:00,7.24,7.24,7.23,7.23,1400.0,BWG +2023-10-04 15:10:00,7.241,7.241,7.241,7.241,100.0,BWG +2023-10-04 15:02:00,7.244,7.244,7.244,7.244,100.0,BWG +2023-10-04 14:37:00,7.222,7.222,7.222,7.222,125.0,BWG +2023-10-04 14:13:00,7.22,7.22,7.22,7.22,100.0,BWG +2023-10-04 13:45:00,7.24,7.24,7.24,7.24,142.0,BWG +2023-10-04 12:57:00,7.255,7.255,7.255,7.255,2127.0,BWG +2023-10-04 12:43:00,7.241,7.241,7.241,7.241,619.0,BWG +2023-10-04 12:33:00,7.26,7.26,7.26,7.26,3000.0,BWG +2023-10-04 12:19:00,7.24,7.24,7.24,7.24,250.0,BWG +2023-10-04 11:50:00,7.222,7.222,7.222,7.222,600.0,BWG +2023-10-04 11:48:00,7.22,7.22,7.22,7.22,500.0,BWG +2023-10-04 11:42:00,7.227,7.234,7.21,7.21,1600.0,BWG +2023-10-04 11:27:00,7.2,7.2,7.2,7.2,100.0,BWG +2023-10-04 11:25:00,7.28,7.285,7.22,7.22,1624.0,BWG +2023-10-04 11:24:00,7.2,7.33,7.2,7.28,10135.0,BWG +2023-10-04 11:10:00,7.198,7.197,7.198,7.197,200.0,BWG +2023-10-04 11:06:00,7.18,7.18,7.18,7.18,100.0,BWG +2023-10-04 10:51:00,7.17,7.17,7.17,7.17,100.0,BWG +2023-10-04 10:40:00,7.185,7.199,7.185,7.199,200.0,BWG +2023-10-04 10:39:00,7.17,7.17,7.17,7.17,400.0,BWG +2023-10-04 10:35:00,7.18,7.18,7.18,7.18,3024.0,BWG +2023-10-04 10:32:00,7.18,7.18,7.18,7.18,150.0,BWG +2023-10-04 10:26:00,7.2,7.201,7.2,7.2,3990.0,BWG +2023-10-04 10:24:00,7.201,7.201,7.201,7.201,420.0,BWG +2023-10-04 10:16:00,7.2,7.2,7.2,7.2,1180.0,BWG +2023-10-04 10:10:00,7.2,7.2,7.2,7.2,107.0,BWG +2023-10-04 10:07:00,7.21,7.219,7.21,7.219,600.0,BWG +2023-10-04 10:05:00,7.21,7.21,7.21,7.21,1200.0,BWG +2023-10-04 10:01:00,7.231,7.231,7.185,7.19,707.0,BWG +2023-10-04 10:00:00,7.19,7.19,7.19,7.19,213.0,BWG +2023-10-04 09:47:00,7.227,7.227,7.227,7.227,215.0,BWG +2023-10-04 09:45:00,7.22,7.22,7.22,7.22,100.0,BWG +2023-10-04 09:30:00,7.15,7.19,7.15,7.19,1754.0,BWG +2023-10-04 08:53:00,7.19,7.19,7.19,7.19,12.0,BWG +2023-10-04 08:52:00,7.19,7.19,7.19,7.19,12.0,BWG +2023-10-04 08:51:00,7.19,7.19,7.19,7.19,23.0,BWG +2023-10-04 08:22:00,7.19,7.19,7.19,7.19,1.0,BWG +2023-10-04 04:00:00,7.19,7.19,7.19,7.19,10.0,BWG +2023-10-03 19:00:00,7.19,7.19,7.19,7.19,203.0,BWG +2023-10-03 18:30:00,7.19,7.19,7.19,7.19,203.0,BWG +2023-10-03 16:58:00,7.3,7.3,7.3,7.3,5.0,BWG +2023-10-03 16:10:00,7.19,7.19,7.19,7.19,203.0,BWG +2023-10-03 16:00:00,7.17,7.19,7.17,7.19,706.0,BWG +2023-10-03 15:59:00,7.17,7.17,7.17,7.17,3050.0,BWG +2023-10-03 15:58:00,7.18,7.18,7.18,7.18,1626.0,BWG +2023-10-03 15:57:00,7.17,7.18,7.17,7.18,1789.0,BWG +2023-10-03 15:56:00,7.18,7.18,7.17,7.17,904.0,BWG +2023-10-03 15:55:00,7.17,7.185,7.17,7.18,1944.0,BWG +2023-10-03 15:54:00,7.18,7.18,7.18,7.18,1386.0,BWG +2023-10-03 15:53:00,7.18,7.18,7.172,7.172,6300.0,BWG +2023-10-03 15:52:00,7.19,7.19,7.18,7.18,200.0,BWG +2023-10-03 15:51:00,7.18,7.18,7.18,7.18,700.0,BWG +2023-10-03 15:50:00,7.18,7.18,7.18,7.18,100.0,BWG +2023-10-03 15:49:00,7.19,7.19,7.18,7.18,700.0,BWG +2023-10-03 15:48:00,7.21,7.21,7.21,7.21,104.0,BWG +2023-10-03 15:47:00,7.19,7.206,7.19,7.2,3700.0,BWG +2023-10-03 15:46:00,7.19,7.19,7.19,7.19,750.0,BWG +2023-10-03 15:45:00,7.2,7.2,7.197,7.197,454.0,BWG +2023-10-03 15:44:00,7.19,7.19,7.19,7.19,500.0,BWG +2023-10-03 15:43:00,7.2,7.2,7.2,7.2,110.0,BWG +2023-10-03 15:42:00,7.2,7.209,7.19,7.209,1950.0,BWG +2023-10-03 15:41:00,7.2,7.2,7.2,7.2,3500.0,BWG +2023-10-03 15:40:00,7.2,7.2,7.19,7.2,1000.0,BWG +2023-10-03 15:39:00,7.2,7.21,7.19,7.21,1650.0,BWG +2023-10-03 15:38:00,7.17,7.22,7.17,7.208,14800.0,BWG +2023-10-03 15:33:00,7.2,7.2,7.2,7.2,2000.0,BWG +2023-10-03 15:32:00,7.189,7.189,7.189,7.189,244.0,BWG +2023-10-03 15:29:00,7.196,7.196,7.196,7.196,500.0,BWG +2023-10-03 15:22:00,7.185,7.185,7.17,7.17,1400.0,BWG +2023-10-03 15:21:00,7.185,7.199,7.185,7.185,1700.0,BWG +2023-10-03 15:20:00,7.2,7.2,7.09,7.17,8205.0,BWG +2023-10-03 15:19:00,7.22,7.25,7.22,7.244,5521.0,BWG +2023-10-03 15:18:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 15:17:00,7.22,7.22,7.22,7.22,301.0,BWG +2023-10-03 15:16:00,7.22,7.22,7.22,7.22,200.0,BWG +2023-10-03 15:15:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 15:14:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 15:13:00,7.22,7.252,7.22,7.252,300.0,BWG +2023-10-03 15:12:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 15:11:00,7.23,7.245,7.23,7.23,430.0,BWG +2023-10-03 15:10:00,7.23,7.251,7.23,7.251,300.0,BWG +2023-10-03 15:09:00,7.24,7.24,7.24,7.24,200.0,BWG +2023-10-03 15:08:00,7.23,7.24,7.23,7.24,400.0,BWG +2023-10-03 15:07:00,7.24,7.24,7.24,7.24,200.0,BWG +2023-10-03 15:06:00,7.24,7.24,7.24,7.24,200.0,BWG +2023-10-03 15:05:00,7.23,7.24,7.23,7.24,400.0,BWG +2023-10-03 15:04:00,7.23,7.23,7.23,7.23,200.0,BWG +2023-10-03 15:03:00,7.23,7.23,7.23,7.23,220.0,BWG +2023-10-03 15:02:00,7.23,7.23,7.23,7.23,400.0,BWG +2023-10-03 15:01:00,7.235,7.265,7.235,7.265,1190.0,BWG +2023-10-03 15:00:00,7.235,7.235,7.235,7.235,200.0,BWG +2023-10-03 14:59:00,7.22,7.245,7.22,7.235,8210.0,BWG +2023-10-03 14:58:00,7.22,7.23,7.22,7.23,700.0,BWG +2023-10-03 14:53:00,7.225,7.23,7.22,7.23,700.0,BWG +2023-10-03 14:48:00,7.24,7.24,7.22,7.22,705.0,BWG +2023-10-03 14:45:00,7.223,7.223,7.223,7.223,3045.0,BWG +2023-10-03 14:43:00,7.23,7.23,7.22,7.22,700.0,BWG +2023-10-03 14:38:00,7.266,7.266,7.23,7.23,1700.0,BWG +2023-10-03 14:33:00,7.235,7.256,7.23,7.256,1052.0,BWG +2023-10-03 14:28:00,7.23,7.23,7.23,7.23,500.0,BWG +2023-10-03 14:25:00,7.24,7.24,7.24,7.24,402.0,BWG +2023-10-03 14:22:00,7.23,7.23,7.22,7.22,300.0,BWG +2023-10-03 14:20:00,7.22,7.23,7.22,7.23,200.0,BWG +2023-10-03 14:18:00,7.24,7.24,7.23,7.24,401.0,BWG +2023-10-03 14:17:00,7.23,7.23,7.221,7.221,15300.0,BWG +2023-10-03 14:16:00,7.24,7.24,7.24,7.24,300.0,BWG +2023-10-03 14:14:00,7.24,7.24,7.24,7.24,300.0,BWG +2023-10-03 14:13:00,7.24,7.24,7.24,7.24,300.0,BWG +2023-10-03 14:12:00,7.24,7.24,7.24,7.24,300.0,BWG +2023-10-03 14:10:00,7.23,7.23,7.23,7.23,301.0,BWG +2023-10-03 14:09:00,7.23,7.23,7.23,7.23,300.0,BWG +2023-10-03 14:08:00,7.24,7.243,7.24,7.243,400.0,BWG +2023-10-03 14:06:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 14:05:00,7.22,7.22,7.22,7.22,400.0,BWG +2023-10-03 14:04:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 14:02:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 14:01:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 14:00:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 13:59:00,7.22,7.266,7.22,7.266,1300.0,BWG +2023-10-03 13:57:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 13:56:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 13:55:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 13:53:00,7.23,7.251,7.22,7.22,550.0,BWG +2023-10-03 13:52:00,7.23,7.23,7.23,7.23,300.0,BWG +2023-10-03 13:51:00,7.23,7.23,7.22,7.22,300.0,BWG +2023-10-03 13:49:00,7.23,7.23,7.22,7.22,300.0,BWG +2023-10-03 13:48:00,7.22,7.22,7.22,7.22,301.0,BWG +2023-10-03 13:47:00,7.22,7.22,7.22,7.22,300.0,BWG +2023-10-03 13:45:00,7.23,7.23,7.23,7.23,345.0,BWG +2023-10-03 13:44:00,7.23,7.23,7.23,7.23,300.0,BWG +2023-10-03 13:43:00,7.23,7.23,7.23,7.23,300.0,BWG +2023-10-03 13:41:00,7.23,7.23,7.23,7.23,473.0,BWG +2023-10-03 13:40:00,7.23,7.23,7.23,7.23,400.0,BWG +2023-10-03 13:38:00,7.23,7.23,7.23,7.23,300.0,BWG +2023-10-03 13:37:00,7.27,7.27,7.25,7.25,400.0,BWG +2023-10-03 13:36:00,7.27,7.269,7.27,7.269,9841.0,BWG +2023-10-03 13:35:00,7.25,7.25,7.25,7.25,300.0,BWG +2023-10-03 13:34:00,7.25,7.25,7.25,7.25,300.0,BWG +2023-10-03 13:33:00,7.25,7.25,7.25,7.25,300.0,BWG +2023-10-03 13:31:00,7.24,7.25,7.24,7.25,400.0,BWG +2023-10-03 13:30:00,7.27,7.27,7.27,7.27,345.0,BWG +2023-10-03 13:29:00,7.28,7.28,7.28,7.28,400.0,BWG +2023-10-03 13:27:00,7.28,7.28,7.28,7.28,300.0,BWG +2023-10-03 13:26:00,7.29,7.29,7.29,7.29,300.0,BWG +2023-10-03 13:25:00,7.29,7.29,7.29,7.29,300.0,BWG +2023-10-03 13:23:00,7.3,7.3,7.28,7.28,508.0,BWG +2023-10-03 13:22:00,7.3,7.3,7.3,7.3,300.0,BWG +2023-10-03 13:20:00,7.3,7.3,7.3,7.3,300.0,BWG +2023-10-03 13:19:00,7.31,7.31,7.31,7.31,300.0,BWG +2023-10-03 13:18:00,7.32,7.32,7.32,7.32,300.0,BWG +2023-10-03 13:16:00,7.29,7.29,7.29,7.29,300.0,BWG +2023-10-03 13:15:00,7.31,7.31,7.31,7.31,300.0,BWG +2023-10-03 13:14:00,7.31,7.31,7.31,7.31,327.0,BWG +2023-10-03 13:13:00,7.32,7.32,7.32,7.32,500.0,BWG +2023-10-03 13:12:00,7.32,7.32,7.32,7.32,200.0,BWG +2023-10-03 13:11:00,7.32,7.32,7.32,7.32,100.0,BWG +2023-10-03 13:10:00,7.32,7.32,7.32,7.32,400.0,BWG +2023-10-03 13:09:00,7.33,7.33,7.32,7.32,500.0,BWG +2023-10-03 13:08:00,7.33,7.33,7.32,7.33,400.0,BWG +2023-10-03 13:07:00,7.33,7.33,7.29,7.29,3117.0,BWG +2023-10-03 13:06:00,7.33,7.33,7.33,7.33,300.0,BWG +2023-10-03 13:05:00,7.33,7.353,7.33,7.353,400.0,BWG +2023-10-03 13:03:00,7.34,7.34,7.34,7.34,300.0,BWG +2023-10-03 13:02:00,7.34,7.34,7.34,7.34,203.0,BWG +2023-10-03 13:01:00,7.34,7.34,7.34,7.34,302.0,BWG +2023-10-03 13:00:00,7.34,7.34,7.34,7.34,300.0,BWG +2023-10-03 12:59:00,7.35,7.35,7.35,7.35,100.0,BWG +2023-10-03 12:58:00,7.35,7.35,7.35,7.35,300.0,BWG +2023-10-03 12:57:00,7.35,7.35,7.35,7.35,300.0,BWG +2023-10-03 12:56:00,7.35,7.35,7.35,7.35,300.0,BWG +2023-10-03 12:54:00,7.36,7.36,7.35,7.35,495.0,BWG +2023-10-03 12:53:00,7.382,7.382,7.36,7.372,4203.0,BWG +2023-10-03 12:52:00,7.37,7.37,7.37,7.37,100.0,BWG +2023-10-03 12:50:00,7.382,7.382,7.382,7.382,1300.0,BWG +2023-10-03 12:49:00,7.383,7.382,7.379,7.379,3210.0,BWG +2023-10-03 12:33:00,7.38,7.39,7.38,7.383,668.0,BWG +2023-10-03 12:32:00,7.37,7.37,7.37,7.37,1518.0,BWG +2023-10-03 12:23:00,7.38,7.38,7.38,7.38,100.0,BWG +2023-10-03 12:15:00,7.39,7.41,7.37,7.4,6800.0,BWG +2023-10-03 12:14:00,7.38,7.39,7.37,7.39,3700.0,BWG +2023-10-03 12:10:00,7.371,7.4,7.371,7.4,4551.0,BWG +2023-10-03 11:58:00,7.38,7.38,7.38,7.38,373.0,BWG +2023-10-03 11:32:00,7.375,7.39,7.375,7.39,3500.0,BWG +2023-10-03 11:21:00,7.365,7.39,7.365,7.39,2500.0,BWG +2023-10-03 11:04:00,7.37,7.39,7.37,7.39,525.0,BWG +2023-10-03 10:58:00,7.38,7.39,7.38,7.39,1334.0,BWG +2023-10-03 10:49:00,7.39,7.39,7.39,7.39,275.0,BWG +2023-10-03 10:48:00,7.39,7.39,7.39,7.39,300.0,BWG +2023-10-03 10:47:00,7.39,7.4,7.39,7.4,400.0,BWG +2023-10-03 10:42:00,7.395,7.4,7.395,7.4,658.0,BWG +2023-10-03 10:40:00,7.39,7.39,7.39,7.39,143.0,BWG +2023-10-03 10:38:00,7.399,7.399,7.399,7.399,200.0,BWG +2023-10-03 10:36:00,7.395,7.395,7.395,7.395,1113.0,BWG +2023-10-03 10:30:00,7.398,7.398,7.398,7.398,600.0,BWG +2023-10-03 10:19:00,7.4,7.4,7.4,7.4,100.0,BWG +2023-10-03 10:15:00,7.41,7.41,7.41,7.41,357.0,BWG +2023-10-03 10:02:00,7.429,7.43,7.429,7.43,1000.0,BWG +2023-10-03 10:00:00,7.42,7.44,7.42,7.44,1951.0,BWG +2023-10-03 09:59:00,7.4,7.4,7.4,7.4,300.0,BWG +2023-10-03 09:30:00,7.4,7.4,7.4,7.4,4475.0,BWG +2023-10-03 09:29:00,7.43,7.43,7.43,7.43,10.0,BWG +2023-10-03 09:25:00,7.46,7.46,7.46,7.46,50.0,BWG +2023-10-02 19:00:00,7.43,7.43,7.43,7.43,100.0,BWG +2023-10-02 18:30:00,7.43,7.43,7.43,7.43,100.0,BWG +2023-10-02 16:10:00,7.43,7.43,7.43,7.43,100.0,BWG +2023-10-02 16:00:00,7.43,7.44,7.43,7.43,329.0,BWG +2023-10-02 15:59:00,7.43,7.43,7.43,7.43,360.0,BWG +2023-10-02 15:37:00,7.44,7.44,7.44,7.44,300.0,BWG +2023-10-02 15:36:00,7.44,7.44,7.44,7.44,500.0,BWG +2023-10-02 15:23:00,7.44,7.44,7.44,7.44,400.0,BWG +2023-10-02 15:18:00,7.445,7.445,7.445,7.445,500.0,BWG +2023-10-02 15:12:00,7.44,7.44,7.44,7.44,305.0,BWG +2023-10-02 15:06:00,7.455,7.455,7.455,7.455,200.0,BWG +2023-10-02 15:05:00,7.465,7.465,7.465,7.465,200.0,BWG +2023-10-02 14:14:00,7.455,7.455,7.455,7.455,100.0,BWG +2023-10-02 14:02:00,7.44,7.455,7.44,7.455,414.0,BWG +2023-10-02 13:45:00,7.47,7.47,7.47,7.47,3000.0,BWG +2023-10-02 12:55:00,7.465,7.465,7.465,7.465,250.0,BWG +2023-10-02 12:30:00,7.48,7.48,7.48,7.48,158.0,BWG +2023-10-02 12:27:00,7.465,7.465,7.465,7.465,118.0,BWG +2023-10-02 12:23:00,7.454,7.454,7.454,7.454,207.0,BWG +2023-10-02 12:00:00,7.46,7.46,7.46,7.46,1550.0,BWG +2023-10-02 11:53:00,7.482,7.482,7.482,7.482,385.0,BWG +2023-10-02 11:36:00,7.48,7.49,7.48,7.48,1230.0,BWG +2023-10-02 11:34:00,7.48,7.48,7.48,7.48,271.0,BWG +2023-10-02 11:26:00,7.483,7.483,7.483,7.483,2663.0,BWG +2023-10-02 11:16:00,7.48,7.48,7.48,7.48,2000.0,BWG +2023-10-02 11:15:00,7.485,7.485,7.485,7.485,180.0,BWG +2023-10-02 11:14:00,7.485,7.485,7.485,7.485,127.0,BWG +2023-10-02 10:46:00,7.49,7.49,7.49,7.49,540.0,BWG +2023-10-02 10:44:00,7.5,7.5,7.49,7.49,764.0,BWG +2023-10-02 10:38:00,7.509,7.509,7.509,7.509,300.0,BWG +2023-10-02 10:13:00,7.51,7.51,7.51,7.51,274.0,BWG +2023-10-02 10:01:00,7.515,7.515,7.515,7.515,1370.0,BWG +2023-10-02 10:00:00,7.54,7.54,7.52,7.52,314.0,BWG +2023-10-02 09:59:00,7.52,7.52,7.52,7.52,100.0,BWG +2023-10-02 09:53:00,7.52,7.52,7.515,7.515,2281.0,BWG +2023-10-02 09:52:00,7.53,7.53,7.515,7.53,3850.0,BWG +2023-10-02 09:51:00,7.53,7.53,7.53,7.53,157.0,BWG +2023-10-02 09:32:00,7.56,7.56,7.56,7.56,100.0,BWG +2023-10-02 09:31:00,7.533,7.533,7.533,7.533,219.0,BWG +2023-10-02 09:30:00,7.53,7.58,7.53,7.58,6338.0,BWG +2023-09-29 19:00:00,7.51,7.51,7.51,7.51,144.0,BWG +2023-09-29 18:30:00,7.51,7.51,7.51,7.51,144.0,BWG +2023-09-29 16:10:00,7.51,7.51,7.51,7.51,144.0,BWG +2023-09-29 16:04:00,7.4,7.41,7.4,7.41,23.0,BWG +2023-09-29 16:01:00,7.51,7.51,7.51,7.51,1147.0,BWG +2023-09-29 16:00:00,7.51,7.52,7.51,7.51,488.0,BWG +2023-09-29 15:59:00,7.505,7.52,7.505,7.52,1979.0,BWG +2023-09-29 15:53:00,7.51,7.51,7.51,7.51,530.0,BWG +2023-09-29 15:47:00,7.545,7.545,7.52,7.52,2027.0,BWG +2023-09-29 15:46:00,7.545,7.545,7.545,7.545,200.0,BWG +2023-09-29 15:45:00,7.54,7.54,7.54,7.54,302.0,BWG +2023-09-29 15:43:00,7.545,7.545,7.542,7.542,1343.0,BWG +2023-09-29 15:40:00,7.545,7.545,7.545,7.545,100.0,BWG +2023-09-29 15:39:00,7.55,7.55,7.55,7.55,300.0,BWG +2023-09-29 15:37:00,7.545,7.545,7.545,7.545,120.0,BWG +2023-09-29 15:33:00,7.55,7.55,7.54,7.54,400.0,BWG +2023-09-29 15:30:00,7.545,7.55,7.545,7.55,300.0,BWG +2023-09-29 15:22:00,7.55,7.55,7.55,7.55,300.0,BWG +2023-09-29 15:16:00,7.55,7.55,7.545,7.545,400.0,BWG +2023-09-29 15:03:00,7.545,7.545,7.545,7.545,100.0,BWG +2023-09-29 15:02:00,7.545,7.545,7.545,7.545,200.0,BWG +2023-09-29 15:01:00,7.54,7.545,7.54,7.54,1135.0,BWG +2023-09-29 15:00:00,7.545,7.55,7.545,7.55,590.0,BWG +2023-09-29 14:56:00,7.55,7.55,7.55,7.55,300.0,BWG +2023-09-29 14:40:00,7.545,7.545,7.545,7.545,100.0,BWG +2023-09-29 14:39:00,7.54,7.55,7.54,7.55,301.0,BWG +2023-09-29 14:30:00,7.545,7.545,7.545,7.545,100.0,BWG +2023-09-29 14:29:00,7.54,7.54,7.54,7.54,300.0,BWG +2023-09-29 14:26:00,7.545,7.55,7.545,7.55,5000.0,BWG +2023-09-29 14:23:00,7.547,7.547,7.547,7.547,100.0,BWG +2023-09-29 14:20:00,7.56,7.56,7.54,7.55,1000.0,BWG +2023-09-29 14:14:00,7.56,7.56,7.56,7.56,400.0,BWG +2023-09-29 14:06:00,7.56,7.56,7.56,7.56,100.0,BWG +2023-09-29 13:56:00,7.57,7.57,7.54,7.54,500.0,BWG +2023-09-29 13:51:00,7.57,7.57,7.57,7.57,100.0,BWG +2023-09-29 13:42:00,7.57,7.57,7.57,7.57,100.0,BWG +2023-09-29 13:18:00,7.555,7.555,7.555,7.555,100.0,BWG +2023-09-29 13:17:00,7.553,7.553,7.553,7.553,300.0,BWG +2023-09-29 13:15:00,7.57,7.57,7.57,7.57,200.0,BWG +2023-09-29 13:13:00,7.567,7.567,7.567,7.567,100.0,BWG +2023-09-29 13:08:00,7.555,7.555,7.555,7.555,105.0,BWG +2023-09-29 13:05:00,7.57,7.57,7.57,7.57,100.0,BWG +2023-09-29 13:02:00,7.555,7.57,7.555,7.57,300.0,BWG +2023-09-29 13:00:00,7.555,7.555,7.54,7.54,1560.0,BWG +2023-09-29 12:57:00,7.57,7.57,7.57,7.57,300.0,BWG +2023-09-29 12:51:00,7.57,7.57,7.57,7.57,100.0,BWG +2023-09-29 12:48:00,7.57,7.57,7.57,7.57,204.0,BWG +2023-09-29 12:46:00,7.57,7.57,7.57,7.57,100.0,BWG +2023-09-29 12:41:00,7.57,7.57,7.57,7.57,100.0,BWG +2023-09-29 12:28:00,7.562,7.562,7.55,7.55,364.0,BWG +2023-09-29 12:03:00,7.55,7.55,7.55,7.55,100.0,BWG +2023-09-29 12:01:00,7.57,7.57,7.57,7.57,465.0,BWG +2023-09-29 11:49:00,7.57,7.57,7.57,7.57,200.0,BWG +2023-09-29 11:40:00,7.57,7.57,7.57,7.57,400.0,BWG +2023-09-29 11:30:00,7.57,7.57,7.56,7.56,200.0,BWG +2023-09-29 11:26:00,7.57,7.57,7.57,7.57,936.0,BWG +2023-09-29 11:23:00,7.56,7.56,7.56,7.56,861.0,BWG +2023-09-29 11:18:00,7.56,7.56,7.557,7.557,838.0,BWG +2023-09-29 11:13:00,7.568,7.568,7.568,7.568,250.0,BWG +2023-09-29 11:10:00,7.56,7.56,7.56,7.56,500.0,BWG +2023-09-29 11:04:00,7.561,7.561,7.561,7.561,500.0,BWG +2023-09-29 11:00:00,7.6,7.6,7.57,7.57,1500.0,BWG +2023-09-29 10:53:00,7.6,7.6,7.6,7.6,200.0,BWG +2023-09-29 10:48:00,7.6,7.6,7.6,7.6,100.0,BWG +2023-09-29 10:42:00,7.54,7.54,7.54,7.54,100.0,BWG +2023-09-29 10:27:00,7.59,7.59,7.53,7.54,7551.0,BWG +2023-09-29 10:23:00,7.6,7.6,7.6,7.6,300.0,BWG +2023-09-29 10:22:00,7.6,7.6,7.6,7.6,200.0,BWG +2023-09-29 10:16:00,7.6,7.6,7.6,7.6,1000.0,BWG +2023-09-29 10:14:00,7.6,7.6,7.6,7.6,100.0,BWG +2023-09-29 10:13:00,7.6,7.6,7.6,7.6,100.0,BWG +2023-09-29 10:12:00,7.6,7.6,7.6,7.6,100.0,BWG +2023-09-29 10:11:00,7.6,7.6,7.6,7.6,100.0,BWG +2023-09-29 10:06:00,7.605,7.605,7.605,7.605,600.0,BWG +2023-09-29 10:05:00,7.605,7.605,7.605,7.605,100.0,BWG +2023-09-29 09:55:00,7.59,7.59,7.59,7.59,101.0,BWG +2023-09-29 09:54:00,7.59,7.59,7.59,7.59,1038.0,BWG +2023-09-29 09:53:00,7.59,7.59,7.59,7.59,1950.0,BWG +2023-09-29 09:51:00,7.59,7.59,7.59,7.59,100.0,BWG +2023-09-29 09:42:00,7.568,7.568,7.568,7.568,101.0,BWG +2023-09-29 09:40:00,7.593,7.593,7.593,7.593,330.0,BWG +2023-09-29 09:30:00,7.49,7.49,7.49,7.49,2017.0,BWG diff --git a/data/BWMX_2023_10_21.csv b/data/BWMX_2023_10_21.csv new file mode 100644 index 000000000..d67c7141e --- /dev/null +++ b/data/BWMX_2023_10_21.csv @@ -0,0 +1,927 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:29:00,15.58,15.58,15.58,15.58,2.0,BWMX +2023-10-20 16:33:00,15.57,15.57,15.57,15.57,400.0,BWMX +2023-10-20 16:00:00,15.61,15.61,15.57,15.57,5390.0,BWMX +2023-10-20 15:59:00,15.72,15.72,15.58,15.61,1012.0,BWMX +2023-10-20 15:58:00,15.6,15.745,15.6,15.665,873.0,BWMX +2023-10-20 15:57:00,15.685,15.685,15.59,15.6,1395.0,BWMX +2023-10-20 15:54:00,15.59,15.735,15.59,15.59,438.0,BWMX +2023-10-20 15:50:00,15.638,15.638,15.63,15.63,1140.0,BWMX +2023-10-20 15:34:00,15.77,15.77,15.695,15.695,200.0,BWMX +2023-10-20 15:33:00,15.61,15.61,15.61,15.61,179.0,BWMX +2023-10-20 15:29:00,15.57,15.58,15.57,15.58,215.0,BWMX +2023-10-20 15:27:00,15.64,15.64,15.64,15.64,261.0,BWMX +2023-10-20 15:26:00,15.71,15.71,15.65,15.65,1305.0,BWMX +2023-10-20 15:17:00,15.76,15.76,15.76,15.76,200.0,BWMX +2023-10-20 15:16:00,15.83,15.83,15.7,15.7,717.0,BWMX +2023-10-20 14:49:00,15.92,15.92,15.92,15.92,507.0,BWMX +2023-10-20 14:47:00,15.932,15.932,15.932,15.932,130.0,BWMX +2023-10-20 14:43:00,16.035,16.035,16.035,16.035,100.0,BWMX +2023-10-20 14:34:00,15.88,15.91,15.85,15.86,2496.0,BWMX +2023-10-20 14:21:00,15.843,15.843,15.843,15.843,765.0,BWMX +2023-10-20 14:20:00,15.87,15.87,15.87,15.87,166.0,BWMX +2023-10-20 14:19:00,15.88,15.88,15.88,15.88,470.0,BWMX +2023-10-20 14:07:00,15.998,15.998,15.998,15.998,1200.0,BWMX +2023-10-20 13:28:00,16.09,16.09,16.09,16.09,100.0,BWMX +2023-10-20 13:10:00,15.88,15.88,15.88,15.88,239.0,BWMX +2023-10-20 12:55:00,15.85,15.85,15.83,15.83,612.0,BWMX +2023-10-20 12:42:00,15.83,15.84,15.83,15.84,500.0,BWMX +2023-10-20 12:28:00,15.84,15.891,15.75,15.891,840.0,BWMX +2023-10-20 12:27:00,15.96,15.96,15.84,15.902,1698.0,BWMX +2023-10-20 12:24:00,15.8,15.8,15.8,15.8,870.0,BWMX +2023-10-20 12:23:00,15.73,15.75,15.73,15.75,308.0,BWMX +2023-10-20 12:18:00,15.74,15.74,15.74,15.74,400.0,BWMX +2023-10-20 12:15:00,15.704,15.704,15.703,15.703,400.0,BWMX +2023-10-20 11:58:00,15.725,15.725,15.725,15.725,276.0,BWMX +2023-10-20 11:44:00,15.72,15.72,15.7,15.7,300.0,BWMX +2023-10-20 11:42:00,15.71,15.71,15.71,15.71,100.0,BWMX +2023-10-20 11:31:00,15.7,15.7,15.7,15.7,100.0,BWMX +2023-10-20 11:27:00,15.72,15.72,15.562,15.58,465.0,BWMX +2023-10-20 11:26:00,15.56,15.657,15.56,15.657,200.0,BWMX +2023-10-20 11:24:00,15.56,15.56,15.56,15.56,200.0,BWMX +2023-10-20 11:23:00,15.573,15.573,15.57,15.57,200.0,BWMX +2023-10-20 11:22:00,15.65,15.65,15.65,15.65,101.0,BWMX +2023-10-20 11:20:00,15.71,15.71,15.55,15.55,4555.0,BWMX +2023-10-20 11:19:00,15.72,15.735,15.72,15.735,1640.0,BWMX +2023-10-20 11:17:00,15.73,15.73,15.727,15.727,2509.0,BWMX +2023-10-20 11:13:00,15.8,15.8,15.77,15.77,3515.0,BWMX +2023-10-20 11:11:00,15.83,15.83,15.76,15.76,1156.0,BWMX +2023-10-20 11:05:00,15.93,15.93,15.93,15.93,100.0,BWMX +2023-10-20 10:57:00,15.74,15.74,15.74,15.74,1090.0,BWMX +2023-10-20 10:44:00,15.87,15.87,15.87,15.87,137.0,BWMX +2023-10-20 10:42:00,15.79,15.79,15.79,15.79,2081.0,BWMX +2023-10-20 10:41:00,15.81,15.81,15.81,15.81,100.0,BWMX +2023-10-20 10:39:00,15.79,15.79,15.79,15.79,100.0,BWMX +2023-10-20 10:36:00,15.82,16.06,15.82,16.06,300.0,BWMX +2023-10-20 10:35:00,15.82,15.82,15.82,15.82,100.0,BWMX +2023-10-20 10:33:00,15.78,15.78,15.78,15.78,275.0,BWMX +2023-10-20 10:32:00,15.85,15.85,15.85,15.85,445.0,BWMX +2023-10-20 10:29:00,15.88,15.88,15.77,15.77,2056.0,BWMX +2023-10-20 10:27:00,15.89,15.89,15.89,15.89,100.0,BWMX +2023-10-20 10:26:00,15.89,15.89,15.89,15.89,161.0,BWMX +2023-10-20 10:24:00,16.08,16.08,16.08,16.08,169.0,BWMX +2023-10-20 10:22:00,16.009,16.01,15.99,15.99,2253.0,BWMX +2023-10-20 10:18:00,16.0,16.0,16.0,16.0,782.0,BWMX +2023-10-20 10:16:00,16.139,16.139,16.139,16.139,501.0,BWMX +2023-10-20 09:30:00,16.19,16.19,16.19,16.19,308.0,BWMX +2023-10-19 16:16:00,16.3,16.3,16.3,16.3,9.0,BWMX +2023-10-19 16:00:00,16.02,16.2,16.02,16.2,1106.0,BWMX +2023-10-19 15:59:00,16.125,16.125,16.02,16.02,1430.0,BWMX +2023-10-19 15:58:00,16.15,16.21,16.0,16.0,5319.0,BWMX +2023-10-19 15:57:00,16.27,16.27,16.13,16.18,1261.0,BWMX +2023-10-19 15:56:00,16.24,16.24,16.24,16.24,110.0,BWMX +2023-10-19 15:54:00,16.24,16.24,16.24,16.24,221.0,BWMX +2023-10-19 15:51:00,16.253,16.253,16.254,16.254,428.0,BWMX +2023-10-19 15:50:00,16.15,16.2,16.136,16.2,426.0,BWMX +2023-10-19 15:47:00,16.21,16.21,16.21,16.21,103.0,BWMX +2023-10-19 15:45:00,16.14,16.14,16.14,16.14,103.0,BWMX +2023-10-19 15:43:00,16.18,16.18,16.18,16.18,354.0,BWMX +2023-10-19 15:39:00,16.13,16.13,16.13,16.13,399.0,BWMX +2023-10-19 15:33:00,16.13,16.13,16.13,16.13,100.0,BWMX +2023-10-19 15:31:00,16.195,16.195,16.195,16.195,100.0,BWMX +2023-10-19 15:27:00,16.14,16.14,16.13,16.13,500.0,BWMX +2023-10-19 15:23:00,16.08,16.195,16.08,16.195,3290.0,BWMX +2023-10-19 15:19:00,16.08,16.205,16.03,16.205,8000.0,BWMX +2023-10-19 15:17:00,16.28,16.29,16.21,16.21,400.0,BWMX +2023-10-19 15:16:00,16.25,16.28,16.25,16.27,900.0,BWMX +2023-10-19 15:12:00,16.36,16.36,16.04,16.052,15773.0,BWMX +2023-10-19 15:07:00,16.37,16.39,16.37,16.39,300.0,BWMX +2023-10-19 15:06:00,16.45,16.45,16.34,16.34,1636.0,BWMX +2023-10-19 15:04:00,16.48,16.48,16.48,16.48,203.0,BWMX +2023-10-19 15:02:00,16.44,16.44,16.417,16.417,300.0,BWMX +2023-10-19 15:01:00,16.438,16.438,16.438,16.438,2320.0,BWMX +2023-10-19 14:56:00,16.41,16.41,16.41,16.41,100.0,BWMX +2023-10-19 14:50:00,16.42,16.42,16.42,16.42,100.0,BWMX +2023-10-19 14:44:00,16.54,16.54,16.54,16.54,100.0,BWMX +2023-10-19 14:37:00,16.52,16.525,16.51,16.51,534.0,BWMX +2023-10-19 14:36:00,16.52,16.52,16.49,16.49,1035.0,BWMX +2023-10-19 14:33:00,16.56,16.56,16.56,16.56,334.0,BWMX +2023-10-19 14:29:00,16.6,16.6,16.6,16.6,560.0,BWMX +2023-10-19 14:25:00,16.54,16.54,16.54,16.54,100.0,BWMX +2023-10-19 14:19:00,16.54,16.54,16.54,16.54,100.0,BWMX +2023-10-19 14:13:00,16.54,16.54,16.54,16.54,100.0,BWMX +2023-10-19 14:07:00,16.54,16.54,16.54,16.54,100.0,BWMX +2023-10-19 14:01:00,16.54,16.54,16.54,16.54,100.0,BWMX +2023-10-19 13:54:00,16.6,16.6,16.59,16.59,201.0,BWMX +2023-10-19 13:48:00,16.595,16.595,16.595,16.595,101.0,BWMX +2023-10-19 13:42:00,16.54,16.54,16.54,16.54,100.0,BWMX +2023-10-19 13:30:00,16.6,16.6,16.6,16.6,122.0,BWMX +2023-10-19 13:24:00,16.6,16.6,16.6,16.6,100.0,BWMX +2023-10-19 13:17:00,16.61,16.61,16.61,16.61,100.0,BWMX +2023-10-19 13:11:00,16.62,16.62,16.62,16.62,100.0,BWMX +2023-10-19 13:05:00,16.61,16.61,16.61,16.61,100.0,BWMX +2023-10-19 12:59:00,16.61,16.61,16.61,16.61,100.0,BWMX +2023-10-19 12:53:00,16.62,16.62,16.62,16.62,100.0,BWMX +2023-10-19 12:50:00,16.65,16.65,16.65,16.65,100.0,BWMX +2023-10-19 12:47:00,16.585,16.585,16.585,16.585,100.0,BWMX +2023-10-19 12:41:00,16.52,16.52,16.52,16.52,100.0,BWMX +2023-10-19 12:40:00,16.53,16.53,16.53,16.53,400.0,BWMX +2023-10-19 12:35:00,16.62,16.62,16.62,16.62,401.0,BWMX +2023-10-19 12:28:00,16.63,16.63,16.63,16.63,100.0,BWMX +2023-10-19 12:22:00,16.63,16.63,16.63,16.63,100.0,BWMX +2023-10-19 12:16:00,16.7,16.7,16.7,16.7,300.0,BWMX +2023-10-19 12:12:00,16.62,16.71,16.62,16.71,200.0,BWMX +2023-10-19 12:07:00,16.59,16.59,16.59,16.59,100.0,BWMX +2023-10-19 12:04:00,16.56,16.56,16.56,16.56,100.0,BWMX +2023-10-19 11:57:00,16.56,16.56,16.56,16.56,100.0,BWMX +2023-10-19 11:51:00,16.55,16.55,16.55,16.55,100.0,BWMX +2023-10-19 11:45:00,16.54,16.54,16.54,16.54,100.0,BWMX +2023-10-19 11:39:00,16.52,16.52,16.52,16.52,100.0,BWMX +2023-10-19 11:33:00,16.51,16.51,16.51,16.51,150.0,BWMX +2023-10-19 11:15:00,16.54,16.54,16.54,16.54,100.0,BWMX +2023-10-19 11:09:00,16.53,16.53,16.53,16.53,100.0,BWMX +2023-10-19 11:07:00,16.617,16.617,16.617,16.617,479.0,BWMX +2023-10-19 10:52:00,16.65,16.65,16.62,16.62,621.0,BWMX +2023-10-19 10:51:00,16.67,16.67,16.67,16.67,618.0,BWMX +2023-10-19 10:36:00,16.692,16.692,16.692,16.692,102.0,BWMX +2023-10-19 09:30:00,16.66,16.66,16.66,16.66,326.0,BWMX +2023-10-18 16:00:00,16.89,16.89,16.7,16.7,961.0,BWMX +2023-10-18 15:59:00,16.9,16.9,16.66,16.89,1265.0,BWMX +2023-10-18 15:57:00,16.66,16.66,16.66,16.66,2508.0,BWMX +2023-10-18 15:53:00,16.66,16.66,16.66,16.66,124.0,BWMX +2023-10-18 15:52:00,16.66,16.66,16.66,16.66,260.0,BWMX +2023-10-18 15:51:00,16.72,16.74,16.72,16.74,635.0,BWMX +2023-10-18 15:50:00,16.73,16.73,16.73,16.73,298.0,BWMX +2023-10-18 15:46:00,16.67,16.67,16.67,16.67,100.0,BWMX +2023-10-18 15:43:00,16.68,16.68,16.68,16.68,129.0,BWMX +2023-10-18 15:41:00,16.67,16.67,16.67,16.67,114.0,BWMX +2023-10-18 15:38:00,16.68,16.68,16.68,16.68,133.0,BWMX +2023-10-18 15:35:00,16.68,16.68,16.68,16.68,133.0,BWMX +2023-10-18 15:32:00,16.68,16.68,16.68,16.68,100.0,BWMX +2023-10-18 15:28:00,16.642,16.642,16.642,16.642,101.0,BWMX +2023-10-18 15:27:00,16.75,16.75,16.75,16.75,300.0,BWMX +2023-10-18 15:24:00,16.67,16.67,16.67,16.67,100.0,BWMX +2023-10-18 15:20:00,16.75,16.75,16.75,16.75,100.0,BWMX +2023-10-18 15:16:00,16.67,16.67,16.67,16.67,100.0,BWMX +2023-10-18 15:11:00,16.65,16.65,16.65,16.65,100.0,BWMX +2023-10-18 15:06:00,16.65,16.65,16.65,16.65,100.0,BWMX +2023-10-18 15:02:00,16.652,16.652,16.652,16.652,100.0,BWMX +2023-10-18 14:57:00,16.78,16.78,16.78,16.78,500.0,BWMX +2023-10-18 14:56:00,16.71,16.71,16.71,16.71,206.0,BWMX +2023-10-18 14:48:00,16.791,16.791,16.791,16.791,100.0,BWMX +2023-10-18 14:46:00,16.78,16.78,16.78,16.78,320.0,BWMX +2023-10-18 14:45:00,16.712,16.712,16.712,16.712,100.0,BWMX +2023-10-18 14:38:00,16.795,16.795,16.795,16.795,200.0,BWMX +2023-10-18 14:32:00,16.77,16.77,16.77,16.77,100.0,BWMX +2023-10-18 14:29:00,16.73,16.73,16.73,16.73,100.0,BWMX +2023-10-18 14:23:00,16.682,16.682,16.682,16.682,100.0,BWMX +2023-10-18 14:20:00,16.93,16.93,16.93,16.93,100.0,BWMX +2023-10-18 14:11:00,16.682,16.682,16.682,16.682,100.0,BWMX +2023-10-18 14:04:00,16.72,16.72,16.72,16.72,100.0,BWMX +2023-10-18 14:03:00,16.68,16.68,16.68,16.68,100.0,BWMX +2023-10-18 13:43:00,16.8,16.81,16.8,16.81,654.0,BWMX +2023-10-18 13:37:00,16.8,16.8,16.8,16.8,157.0,BWMX +2023-10-18 13:28:00,16.8,16.83,16.8,16.83,867.0,BWMX +2023-10-18 13:26:00,16.74,16.74,16.74,16.74,128.0,BWMX +2023-10-18 13:03:00,16.78,16.78,16.69,16.69,1790.0,BWMX +2023-10-18 12:54:00,16.7,16.71,16.7,16.71,300.0,BWMX +2023-10-18 12:44:00,16.682,16.682,16.682,16.682,100.0,BWMX +2023-10-18 12:40:00,16.68,16.74,16.68,16.74,438.0,BWMX +2023-10-18 12:39:00,16.63,16.63,16.63,16.63,197.0,BWMX +2023-10-18 12:33:00,16.63,16.63,16.63,16.63,200.0,BWMX +2023-10-18 12:26:00,16.63,16.63,16.63,16.63,100.0,BWMX +2023-10-18 12:18:00,16.63,16.63,16.63,16.63,100.0,BWMX +2023-10-18 12:04:00,16.61,16.62,16.61,16.62,444.0,BWMX +2023-10-18 12:01:00,16.57,16.57,16.57,16.57,200.0,BWMX +2023-10-18 11:55:00,16.54,16.54,16.54,16.54,103.0,BWMX +2023-10-18 11:50:00,16.52,16.52,16.52,16.52,110.0,BWMX +2023-10-18 11:44:00,16.52,16.52,16.52,16.52,100.0,BWMX +2023-10-18 11:39:00,16.58,16.58,16.58,16.58,400.0,BWMX +2023-10-18 11:38:00,16.58,16.58,16.58,16.58,100.0,BWMX +2023-10-18 11:33:00,16.62,16.62,16.62,16.62,810.0,BWMX +2023-10-18 11:28:00,16.64,16.64,16.64,16.64,100.0,BWMX +2023-10-18 11:23:00,16.63,16.63,16.63,16.63,104.0,BWMX +2023-10-18 11:22:00,16.63,16.63,16.63,16.63,204.0,BWMX +2023-10-18 11:17:00,16.62,16.62,16.62,16.62,100.0,BWMX +2023-10-18 11:08:00,16.75,16.75,16.75,16.75,2819.0,BWMX +2023-10-18 11:04:00,16.72,16.79,16.72,16.79,1232.0,BWMX +2023-10-18 11:02:00,16.63,16.63,16.63,16.63,100.0,BWMX +2023-10-18 10:57:00,16.62,16.62,16.62,16.62,216.0,BWMX +2023-10-18 10:53:00,16.63,16.63,16.63,16.63,100.0,BWMX +2023-10-18 10:43:00,16.67,16.67,16.67,16.67,150.0,BWMX +2023-10-18 10:35:00,16.61,16.61,16.61,16.61,201.0,BWMX +2023-10-18 10:32:00,16.789,16.789,16.789,16.789,150.0,BWMX +2023-10-18 10:30:00,16.6,16.6,16.6,16.6,100.0,BWMX +2023-10-18 10:23:00,16.753,16.753,16.753,16.753,150.0,BWMX +2023-10-18 10:22:00,16.61,16.61,16.61,16.61,100.0,BWMX +2023-10-18 10:17:00,16.612,16.612,16.612,16.612,100.0,BWMX +2023-10-18 10:13:00,16.7,16.7,16.7,16.7,245.0,BWMX +2023-10-18 10:10:00,16.791,16.791,16.582,16.582,380.0,BWMX +2023-10-18 10:09:00,16.6,16.6,16.6,16.6,101.0,BWMX +2023-10-18 10:05:00,16.61,16.61,16.61,16.61,100.0,BWMX +2023-10-18 10:04:00,16.799,16.799,16.799,16.799,501.0,BWMX +2023-10-18 10:02:00,16.61,16.61,16.61,16.61,100.0,BWMX +2023-10-18 09:58:00,16.62,16.62,16.62,16.62,100.0,BWMX +2023-10-18 09:54:00,16.62,16.62,16.62,16.62,100.0,BWMX +2023-10-18 09:50:00,16.642,16.642,16.642,16.642,100.0,BWMX +2023-10-18 09:46:00,16.725,16.725,16.725,16.725,150.0,BWMX +2023-10-18 09:42:00,16.69,16.69,16.62,16.62,817.0,BWMX +2023-10-18 09:39:00,16.81,16.81,16.8,16.8,430.0,BWMX +2023-10-18 09:35:00,16.92,16.92,16.9,16.9,463.0,BWMX +2023-10-18 09:30:00,17.01,17.01,16.94,16.94,1394.0,BWMX +2023-10-17 16:11:00,16.94,16.94,16.94,16.94,30.0,BWMX +2023-10-17 16:00:00,17.06,17.06,17.06,17.06,1030.0,BWMX +2023-10-17 15:59:00,17.06,17.06,17.06,17.06,664.0,BWMX +2023-10-17 15:58:00,17.08,17.08,17.08,17.08,487.0,BWMX +2023-10-17 15:55:00,17.14,17.14,17.14,17.14,406.0,BWMX +2023-10-17 15:52:00,17.105,17.105,17.105,17.105,243.0,BWMX +2023-10-17 15:51:00,17.05,17.105,17.05,17.105,374.0,BWMX +2023-10-17 15:50:00,17.0,17.0,17.0,17.0,980.0,BWMX +2023-10-17 15:46:00,17.09,17.09,17.09,17.09,325.0,BWMX +2023-10-17 15:45:00,17.08,17.08,17.08,17.08,341.0,BWMX +2023-10-17 15:40:00,17.09,17.09,17.09,17.09,110.0,BWMX +2023-10-17 15:34:00,16.97,16.97,16.96,16.96,338.0,BWMX +2023-10-17 15:22:00,17.029,17.029,17.029,17.029,1057.0,BWMX +2023-10-17 15:09:00,16.99,16.99,16.99,16.99,101.0,BWMX +2023-10-17 15:04:00,17.01,17.01,16.91,16.91,880.0,BWMX +2023-10-17 15:02:00,17.0,17.0,17.0,17.0,347.0,BWMX +2023-10-17 14:57:00,17.166,17.166,17.02,17.02,7033.0,BWMX +2023-10-17 14:36:00,17.133,17.132,17.133,17.133,206.0,BWMX +2023-10-17 13:31:00,17.327,17.327,17.327,17.327,494.0,BWMX +2023-10-17 12:50:00,17.22,17.31,17.22,17.31,1001.0,BWMX +2023-10-17 12:25:00,17.34,17.34,17.34,17.34,100.0,BWMX +2023-10-17 12:10:00,17.35,17.35,17.35,17.35,3215.0,BWMX +2023-10-17 11:57:00,17.35,17.35,17.34,17.34,3234.0,BWMX +2023-10-17 11:56:00,17.35,17.35,17.35,17.35,231.0,BWMX +2023-10-17 11:55:00,17.35,17.35,17.35,17.35,163.0,BWMX +2023-10-17 11:35:00,17.34,17.35,17.31,17.31,1103.0,BWMX +2023-10-17 11:29:00,17.4,17.4,17.4,17.4,802.0,BWMX +2023-10-17 11:27:00,17.436,17.436,17.436,17.436,262.0,BWMX +2023-10-17 11:20:00,17.49,17.49,17.49,17.49,181.0,BWMX +2023-10-17 11:16:00,17.365,17.365,17.365,17.365,424.0,BWMX +2023-10-17 11:15:00,17.35,17.35,17.32,17.35,9617.0,BWMX +2023-10-17 10:11:00,17.215,17.215,17.215,17.215,100.0,BWMX +2023-10-17 10:06:00,17.21,17.21,17.21,17.21,187.0,BWMX +2023-10-17 09:57:00,17.13,17.13,17.13,17.13,2500.0,BWMX +2023-10-17 09:55:00,17.14,17.18,17.14,17.15,5114.0,BWMX +2023-10-17 09:54:00,17.29,17.29,17.145,17.145,877.0,BWMX +2023-10-17 09:45:00,17.29,17.29,17.29,17.29,160.0,BWMX +2023-10-17 09:41:00,17.24,17.24,17.24,17.24,111.0,BWMX +2023-10-17 09:39:00,17.24,17.24,17.24,17.24,401.0,BWMX +2023-10-17 09:32:00,17.125,17.125,17.125,17.125,101.0,BWMX +2023-10-17 09:30:00,17.2,17.2,17.18,17.18,888.0,BWMX +2023-10-17 09:25:00,17.0,17.0,17.0,17.0,5.0,BWMX +2023-10-17 09:05:00,17.4,17.4,17.4,17.4,1.0,BWMX +2023-10-17 09:03:00,17.4,17.4,17.4,17.4,15.0,BWMX +2023-10-16 17:27:00,17.25,17.25,17.25,17.25,45.0,BWMX +2023-10-16 16:00:00,17.31,17.31,17.25,17.25,1172.0,BWMX +2023-10-16 15:59:00,17.31,17.31,17.31,17.31,648.0,BWMX +2023-10-16 15:55:00,17.3,17.3,17.295,17.295,302.0,BWMX +2023-10-16 15:54:00,17.28,17.29,17.28,17.29,610.0,BWMX +2023-10-16 15:50:00,17.25,17.25,17.25,17.25,102.0,BWMX +2023-10-16 15:27:00,17.225,17.225,17.225,17.225,700.0,BWMX +2023-10-16 14:59:00,17.228,17.228,17.228,17.228,259.0,BWMX +2023-10-16 14:43:00,17.2,17.2,17.2,17.2,333.0,BWMX +2023-10-16 14:28:00,17.204,17.204,17.204,17.204,100.0,BWMX +2023-10-16 14:26:00,17.143,17.143,17.143,17.143,140.0,BWMX +2023-10-16 14:10:00,17.15,17.15,17.15,17.15,100.0,BWMX +2023-10-16 13:46:00,17.213,17.213,17.213,17.213,150.0,BWMX +2023-10-16 13:45:00,17.12,17.12,17.12,17.12,100.0,BWMX +2023-10-16 13:21:00,17.16,17.16,17.16,17.16,292.0,BWMX +2023-10-16 12:52:00,17.27,17.27,17.27,17.27,400.0,BWMX +2023-10-16 12:44:00,17.15,17.15,17.15,17.15,1000.0,BWMX +2023-10-16 12:26:00,17.16,17.16,17.16,17.16,100.0,BWMX +2023-10-16 12:25:00,17.22,17.22,17.22,17.22,432.0,BWMX +2023-10-16 12:13:00,17.228,17.228,17.228,17.228,201.0,BWMX +2023-10-16 12:00:00,17.155,17.155,17.155,17.155,600.0,BWMX +2023-10-16 11:52:00,17.19,17.19,17.17,17.17,624.0,BWMX +2023-10-16 11:29:00,17.19,17.19,17.19,17.19,348.0,BWMX +2023-10-16 11:19:00,17.108,17.11,17.1,17.11,679.0,BWMX +2023-10-16 11:11:00,17.112,17.112,17.112,17.112,205.0,BWMX +2023-10-16 10:54:00,17.19,17.19,17.19,17.19,400.0,BWMX +2023-10-16 10:35:00,17.3,17.3,17.3,17.3,2000.0,BWMX +2023-10-16 10:33:00,17.109,17.12,17.109,17.12,528.0,BWMX +2023-10-16 10:14:00,17.03,17.03,17.03,17.03,100.0,BWMX +2023-10-16 10:12:00,17.11,17.11,16.93,16.93,593.0,BWMX +2023-10-16 10:11:00,16.93,16.93,16.93,16.93,100.0,BWMX +2023-10-16 09:55:00,16.98,16.98,16.98,16.98,437.0,BWMX +2023-10-16 09:50:00,16.9,16.9,16.83,16.83,480.0,BWMX +2023-10-16 09:39:00,17.0,17.0,17.0,17.0,606.0,BWMX +2023-10-16 09:34:00,17.06,17.06,17.06,17.06,200.0,BWMX +2023-10-16 09:30:00,17.07,17.07,17.07,17.07,1208.0,BWMX +2023-10-13 19:34:00,17.1,17.1,17.1,17.1,195.0,BWMX +2023-10-13 18:24:00,16.8,16.8,16.8,16.8,4.0,BWMX +2023-10-13 17:39:00,16.8,16.8,16.8,16.8,1.0,BWMX +2023-10-13 16:16:00,16.7,16.7,16.7,16.7,25.0,BWMX +2023-10-13 16:00:00,16.82,17.12,16.82,17.12,1178.0,BWMX +2023-10-13 15:59:00,16.83,16.96,16.8,16.82,825.0,BWMX +2023-10-13 15:50:00,16.98,16.98,16.98,16.98,158.0,BWMX +2023-10-13 15:37:00,16.87,16.87,16.87,16.87,544.0,BWMX +2023-10-13 15:36:00,16.83,16.94,16.83,16.94,313.0,BWMX +2023-10-13 15:35:00,16.82,16.82,16.82,16.82,100.0,BWMX +2023-10-13 15:34:00,16.98,16.98,16.98,16.98,100.0,BWMX +2023-10-13 15:29:00,16.825,16.85,16.825,16.85,205.0,BWMX +2023-10-13 15:27:00,17.161,17.161,17.161,17.161,250.0,BWMX +2023-10-13 15:25:00,16.83,16.83,16.83,16.83,210.0,BWMX +2023-10-13 15:23:00,16.96,16.96,16.96,16.96,271.0,BWMX +2023-10-13 15:17:00,16.9,16.9,16.9,16.9,500.0,BWMX +2023-10-13 15:16:00,16.9,16.9,16.9,16.9,291.0,BWMX +2023-10-13 15:15:00,16.95,16.95,16.92,16.92,612.0,BWMX +2023-10-13 14:27:00,17.03,17.04,17.03,17.04,300.0,BWMX +2023-10-13 14:14:00,17.067,17.067,17.067,17.067,601.0,BWMX +2023-10-13 14:13:00,16.925,17.06,16.925,17.06,654.0,BWMX +2023-10-13 13:56:00,16.95,16.97,16.95,16.97,647.0,BWMX +2023-10-13 13:53:00,16.95,16.95,16.95,16.95,100.0,BWMX +2023-10-13 13:46:00,17.06,17.06,17.0,17.01,3832.0,BWMX +2023-10-13 13:45:00,17.06,17.06,17.06,17.06,500.0,BWMX +2023-10-13 13:43:00,17.06,17.06,17.06,17.06,100.0,BWMX +2023-10-13 13:42:00,17.08,17.08,17.06,17.06,1000.0,BWMX +2023-10-13 13:40:00,17.07,17.07,17.051,17.06,1037.0,BWMX +2023-10-13 13:27:00,17.15,17.15,17.15,17.15,100.0,BWMX +2023-10-13 13:24:00,17.06,17.06,17.06,17.06,100.0,BWMX +2023-10-13 13:15:00,17.12,17.12,17.12,17.12,447.0,BWMX +2023-10-13 13:14:00,17.162,17.2,17.115,17.2,1472.0,BWMX +2023-10-13 13:00:00,17.04,17.04,17.04,17.04,101.0,BWMX +2023-10-13 12:36:00,17.05,17.05,17.05,17.05,551.0,BWMX +2023-10-13 12:06:00,17.21,17.23,17.2,17.2,700.0,BWMX +2023-10-13 11:14:00,17.21,17.21,17.21,17.21,100.0,BWMX +2023-10-13 11:07:00,17.3,17.3,17.3,17.3,271.0,BWMX +2023-10-13 11:05:00,17.31,17.31,17.31,17.31,100.0,BWMX +2023-10-13 11:00:00,17.45,17.45,17.45,17.45,100.0,BWMX +2023-10-13 10:58:00,17.41,17.41,17.41,17.41,100.0,BWMX +2023-10-13 10:57:00,17.38,17.38,17.38,17.38,2200.0,BWMX +2023-10-13 10:49:00,17.43,17.43,17.37,17.37,1166.0,BWMX +2023-10-13 10:46:00,17.4,17.4,17.4,17.4,220.0,BWMX +2023-10-13 10:39:00,17.35,17.35,17.35,17.35,1911.0,BWMX +2023-10-13 10:38:00,17.35,17.35,17.35,17.35,200.0,BWMX +2023-10-13 10:37:00,17.34,17.35,17.34,17.35,324.0,BWMX +2023-10-13 10:36:00,17.33,17.33,17.33,17.33,207.0,BWMX +2023-10-13 10:34:00,17.35,17.35,17.35,17.35,341.0,BWMX +2023-10-13 10:33:00,17.35,17.35,17.35,17.35,100.0,BWMX +2023-10-13 10:32:00,17.35,17.35,17.35,17.35,239.0,BWMX +2023-10-13 10:31:00,17.35,17.35,17.31,17.35,2712.0,BWMX +2023-10-13 10:15:00,17.35,17.35,17.35,17.35,100.0,BWMX +2023-10-13 10:02:00,17.35,17.35,17.26,17.26,702.0,BWMX +2023-10-13 09:50:00,17.34,17.34,17.34,17.34,200.0,BWMX +2023-10-13 09:30:00,17.19,17.19,17.19,17.19,433.0,BWMX +2023-10-12 17:29:00,17.47,17.47,17.47,17.47,99.0,BWMX +2023-10-12 16:00:00,17.33,17.33,17.15,17.15,1334.0,BWMX +2023-10-12 15:59:00,17.27,17.33,17.27,17.33,531.0,BWMX +2023-10-12 15:58:00,17.12,17.255,17.12,17.255,237.0,BWMX +2023-10-12 15:57:00,17.24,17.255,17.24,17.255,443.0,BWMX +2023-10-12 15:55:00,17.255,17.255,17.255,17.255,198.0,BWMX +2023-10-12 15:52:00,17.26,17.26,17.26,17.26,119.0,BWMX +2023-10-12 15:51:00,17.175,17.175,17.175,17.175,142.0,BWMX +2023-10-12 15:49:00,17.265,17.265,17.265,17.265,110.0,BWMX +2023-10-12 15:48:00,17.18,17.18,17.18,17.18,151.0,BWMX +2023-10-12 15:40:00,17.27,17.27,17.145,17.145,200.0,BWMX +2023-10-12 15:37:00,17.15,17.15,17.15,17.15,259.0,BWMX +2023-10-12 15:35:00,17.29,17.29,17.29,17.29,100.0,BWMX +2023-10-12 15:34:00,17.25,17.25,17.25,17.25,296.0,BWMX +2023-10-12 15:30:00,17.26,17.28,17.26,17.28,300.0,BWMX +2023-10-12 15:29:00,17.27,17.27,17.27,17.27,100.0,BWMX +2023-10-12 15:24:00,17.21,17.34,17.195,17.34,550.0,BWMX +2023-10-12 15:23:00,17.25,17.25,17.25,17.25,305.0,BWMX +2023-10-12 15:22:00,17.19,17.26,17.19,17.26,1177.0,BWMX +2023-10-12 15:21:00,17.209,17.209,17.209,17.209,265.0,BWMX +2023-10-12 15:17:00,17.19,17.34,17.19,17.34,803.0,BWMX +2023-10-12 15:15:00,17.19,17.2,17.19,17.2,200.0,BWMX +2023-10-12 15:14:00,17.15,17.15,17.15,17.15,205.0,BWMX +2023-10-12 15:04:00,17.17,17.17,17.17,17.17,102.0,BWMX +2023-10-12 14:58:00,17.03,17.03,17.03,17.03,306.0,BWMX +2023-10-12 14:43:00,17.162,17.23,17.162,17.23,500.0,BWMX +2023-10-12 14:39:00,17.2,17.345,17.17,17.345,950.0,BWMX +2023-10-12 14:31:00,17.168,17.168,17.168,17.168,299.0,BWMX +2023-10-12 14:27:00,17.23,17.27,17.23,17.25,2236.0,BWMX +2023-10-12 14:21:00,17.085,17.085,17.085,17.085,100.0,BWMX +2023-10-12 14:20:00,17.085,17.085,17.085,17.085,500.0,BWMX +2023-10-12 14:12:00,17.135,17.135,17.135,17.135,501.0,BWMX +2023-10-12 14:00:00,17.175,17.175,17.175,17.175,100.0,BWMX +2023-10-12 13:59:00,17.18,17.225,17.1,17.1,2924.0,BWMX +2023-10-12 13:58:00,17.2,17.24,17.18,17.18,889.0,BWMX +2023-10-12 13:35:00,17.22,17.22,17.211,17.211,500.0,BWMX +2023-10-12 13:14:00,17.35,17.35,17.35,17.35,400.0,BWMX +2023-10-12 13:11:00,17.36,17.5,17.34,17.5,579.0,BWMX +2023-10-12 13:02:00,17.422,17.45,17.422,17.45,606.0,BWMX +2023-10-12 13:01:00,17.45,17.45,17.45,17.45,1340.0,BWMX +2023-10-12 12:21:00,17.45,17.45,17.45,17.45,2100.0,BWMX +2023-10-12 12:15:00,17.437,17.49,17.437,17.44,1780.0,BWMX +2023-10-12 12:04:00,17.18,17.18,17.18,17.18,152.0,BWMX +2023-10-12 11:59:00,17.46,17.46,17.46,17.46,100.0,BWMX +2023-10-12 11:09:00,17.18,17.18,17.18,17.18,102.0,BWMX +2023-10-12 11:07:00,17.185,17.185,17.185,17.185,200.0,BWMX +2023-10-12 11:06:00,17.27,17.27,17.27,17.27,100.0,BWMX +2023-10-12 10:52:00,17.2,17.2,17.2,17.2,522.0,BWMX +2023-10-12 10:45:00,17.34,17.34,17.335,17.335,313.0,BWMX +2023-10-12 10:35:00,17.35,17.35,17.35,17.35,427.0,BWMX +2023-10-12 10:25:00,17.28,17.28,17.21,17.23,837.0,BWMX +2023-10-12 09:41:00,17.39,17.39,17.39,17.39,100.0,BWMX +2023-10-12 09:30:00,17.56,17.56,17.56,17.56,389.0,BWMX +2023-10-12 09:17:00,17.1,17.1,17.1,17.1,12.0,BWMX +2023-10-12 08:09:00,17.57,17.57,17.57,17.57,5.0,BWMX +2023-10-12 08:00:00,17.73,17.73,17.73,17.73,1.0,BWMX +2023-10-11 16:02:00,16.83,16.83,16.83,16.83,1.0,BWMX +2023-10-11 16:00:00,17.49,17.56,17.49,17.56,1698.0,BWMX +2023-10-11 15:59:00,17.46,17.55,17.3,17.49,1585.0,BWMX +2023-10-11 15:58:00,17.44,17.44,17.36,17.44,416.0,BWMX +2023-10-11 15:51:00,17.26,17.26,17.26,17.26,121.0,BWMX +2023-10-11 15:50:00,17.39,17.39,17.39,17.39,101.0,BWMX +2023-10-11 15:49:00,17.424,17.424,17.36,17.37,659.0,BWMX +2023-10-11 15:45:00,17.37,17.37,17.37,17.37,102.0,BWMX +2023-10-11 15:37:00,17.35,17.385,17.35,17.385,4511.0,BWMX +2023-10-11 15:33:00,17.535,17.55,17.535,17.55,401.0,BWMX +2023-10-11 15:31:00,17.35,17.35,17.35,17.35,3607.0,BWMX +2023-10-11 15:20:00,17.28,17.28,17.28,17.28,100.0,BWMX +2023-10-11 15:19:00,17.28,17.349,17.21,17.21,2359.0,BWMX +2023-10-11 15:18:00,17.28,17.28,17.28,17.28,101.0,BWMX +2023-10-11 15:17:00,17.28,17.28,17.28,17.28,100.0,BWMX +2023-10-11 15:15:00,17.263,17.263,17.16,17.16,224.0,BWMX +2023-10-11 14:54:00,17.16,17.16,17.16,17.16,122.0,BWMX +2023-10-11 14:38:00,17.255,17.3,17.255,17.3,301.0,BWMX +2023-10-11 14:37:00,17.255,17.255,17.255,17.255,100.0,BWMX +2023-10-11 14:35:00,17.269,17.28,17.269,17.27,2062.0,BWMX +2023-10-11 14:34:00,17.22,17.22,17.22,17.22,100.0,BWMX +2023-10-11 14:32:00,17.26,17.26,17.16,17.215,2291.0,BWMX +2023-10-11 14:17:00,17.27,17.27,17.27,17.27,200.0,BWMX +2023-10-11 14:12:00,17.26,17.26,17.26,17.26,100.0,BWMX +2023-10-11 14:00:00,17.27,17.28,17.27,17.28,1121.0,BWMX +2023-10-11 13:59:00,17.31,17.31,17.31,17.31,122.0,BWMX +2023-10-11 13:38:00,17.22,17.22,17.22,17.22,105.0,BWMX +2023-10-11 13:17:00,17.35,17.35,17.17,17.17,627.0,BWMX +2023-10-11 13:15:00,17.35,17.35,17.35,17.35,2554.0,BWMX +2023-10-11 13:13:00,17.35,17.43,17.31,17.43,6305.0,BWMX +2023-10-11 12:50:00,17.58,17.58,17.58,17.58,613.0,BWMX +2023-10-11 12:46:00,17.47,17.48,17.47,17.48,395.0,BWMX +2023-10-11 12:45:00,17.5,17.5,17.5,17.5,200.0,BWMX +2023-10-11 12:44:00,17.58,17.58,17.58,17.58,1186.0,BWMX +2023-10-11 12:43:00,17.44,17.58,17.44,17.58,3545.0,BWMX +2023-10-11 12:35:00,17.43,17.46,17.33,17.46,2821.0,BWMX +2023-10-11 12:33:00,17.26,17.3,17.26,17.3,1481.0,BWMX +2023-10-11 12:07:00,17.145,17.145,17.145,17.145,123.0,BWMX +2023-10-11 12:06:00,17.05,17.05,17.05,17.05,100.0,BWMX +2023-10-11 11:57:00,17.23,17.23,17.23,17.23,100.0,BWMX +2023-10-11 11:46:00,17.14,17.14,17.14,17.14,200.0,BWMX +2023-10-11 11:11:00,17.18,17.21,17.18,17.19,441.0,BWMX +2023-10-11 11:02:00,17.1,17.1,17.1,17.1,100.0,BWMX +2023-10-11 10:51:00,17.15,17.17,17.15,17.17,351.0,BWMX +2023-10-11 10:49:00,17.09,17.14,17.09,17.14,876.0,BWMX +2023-10-11 10:48:00,17.1,17.1,17.085,17.085,1608.0,BWMX +2023-10-11 10:47:00,17.1,17.1,17.1,17.1,300.0,BWMX +2023-10-11 10:44:00,17.17,17.17,17.17,17.17,2711.0,BWMX +2023-10-11 10:31:00,17.14,17.14,17.13,17.13,300.0,BWMX +2023-10-11 10:30:00,17.22,17.22,17.22,17.22,391.0,BWMX +2023-10-11 09:56:00,17.22,17.22,17.22,17.22,211.0,BWMX +2023-10-11 09:54:00,17.23,17.23,17.23,17.23,215.0,BWMX +2023-10-11 09:45:00,17.24,17.24,17.23,17.23,4339.0,BWMX +2023-10-11 09:30:00,17.23,17.23,17.23,17.23,518.0,BWMX +2023-10-10 18:18:00,17.12,17.12,17.12,17.12,1.0,BWMX +2023-10-10 16:00:00,17.1,17.1,17.0,17.1,1526.0,BWMX +2023-10-10 15:59:00,17.02,17.02,17.0,17.0,1192.0,BWMX +2023-10-10 15:58:00,17.07,17.11,17.02,17.02,2324.0,BWMX +2023-10-10 15:54:00,17.102,17.102,17.102,17.102,118.0,BWMX +2023-10-10 15:52:00,17.091,17.188,17.091,17.12,1571.0,BWMX +2023-10-10 15:11:00,17.18,17.18,17.17,17.17,495.0,BWMX +2023-10-10 15:08:00,17.26,17.26,17.25,17.25,2815.0,BWMX +2023-10-10 14:59:00,17.33,17.33,17.33,17.33,300.0,BWMX +2023-10-10 14:58:00,17.28,17.28,17.28,17.28,515.0,BWMX +2023-10-10 14:57:00,17.21,17.34,17.21,17.34,521.0,BWMX +2023-10-10 14:54:00,17.16,17.17,17.15,17.17,1095.0,BWMX +2023-10-10 14:53:00,17.15,17.16,17.15,17.16,614.0,BWMX +2023-10-10 14:52:00,17.11,17.11,17.11,17.11,350.0,BWMX +2023-10-10 14:36:00,17.16,17.16,17.08,17.08,300.0,BWMX +2023-10-10 14:35:00,17.16,17.16,17.16,17.16,120.0,BWMX +2023-10-10 14:17:00,17.111,17.111,17.111,17.111,445.0,BWMX +2023-10-10 14:02:00,17.17,17.17,17.17,17.17,100.0,BWMX +2023-10-10 13:47:00,17.04,17.13,17.04,17.13,548.0,BWMX +2023-10-10 13:26:00,17.03,17.03,17.03,17.03,100.0,BWMX +2023-10-10 13:16:00,17.05,17.05,17.05,17.05,302.0,BWMX +2023-10-10 13:15:00,17.05,17.05,17.05,17.05,200.0,BWMX +2023-10-10 13:12:00,17.05,17.05,17.05,17.05,212.0,BWMX +2023-10-10 12:43:00,16.982,16.982,16.982,16.982,177.0,BWMX +2023-10-10 12:38:00,16.895,16.895,16.895,16.895,177.0,BWMX +2023-10-10 12:10:00,16.97,17.0,16.89,16.89,2102.0,BWMX +2023-10-10 12:09:00,16.952,16.952,16.952,16.952,880.0,BWMX +2023-10-10 12:04:00,16.97,16.99,16.94,16.94,1367.0,BWMX +2023-10-10 11:59:00,17.0,17.05,16.98,17.05,3605.0,BWMX +2023-10-10 11:52:00,16.94,16.94,16.94,16.94,450.0,BWMX +2023-10-10 11:35:00,16.98,16.99,16.98,16.99,617.0,BWMX +2023-10-10 11:26:00,16.92,16.92,16.92,16.92,483.0,BWMX +2023-10-10 10:59:00,16.83,16.83,16.83,16.83,120.0,BWMX +2023-10-10 10:53:00,16.898,16.898,16.899,16.899,100.0,BWMX +2023-10-10 10:30:00,16.92,16.92,16.92,16.92,500.0,BWMX +2023-10-10 10:22:00,16.923,16.923,16.923,16.923,406.0,BWMX +2023-10-10 09:57:00,16.8,16.8,16.79,16.79,455.0,BWMX +2023-10-10 09:30:00,16.73,16.73,16.73,16.73,806.0,BWMX +2023-10-10 09:15:00,16.4,16.4,16.4,16.4,36.0,BWMX +2023-10-10 09:13:00,16.41,16.41,16.41,16.41,1.0,BWMX +2023-10-09 16:10:00,17.0,17.0,17.0,17.0,10.0,BWMX +2023-10-09 16:00:00,16.68,16.76,16.68,16.76,1480.0,BWMX +2023-10-09 15:58:00,16.65,16.68,16.65,16.68,1226.0,BWMX +2023-10-09 15:57:00,16.74,16.75,16.655,16.655,1563.0,BWMX +2023-10-09 15:48:00,16.67,16.68,16.67,16.68,202.0,BWMX +2023-10-09 15:47:00,16.66,16.69,16.66,16.67,693.0,BWMX +2023-10-09 15:44:00,16.57,16.57,16.57,16.57,285.0,BWMX +2023-10-09 15:39:00,16.76,16.76,16.76,16.76,700.0,BWMX +2023-10-09 15:34:00,16.66,16.66,16.66,16.66,100.0,BWMX +2023-10-09 15:14:00,16.53,16.53,16.52,16.52,728.0,BWMX +2023-10-09 15:11:00,16.515,16.525,16.51,16.525,975.0,BWMX +2023-10-09 15:00:00,16.57,16.57,16.56,16.57,671.0,BWMX +2023-10-09 14:58:00,16.51,16.51,16.51,16.51,200.0,BWMX +2023-10-09 14:55:00,16.56,16.56,16.56,16.56,340.0,BWMX +2023-10-09 14:52:00,16.585,16.585,16.585,16.585,633.0,BWMX +2023-10-09 14:51:00,16.51,16.525,16.51,16.525,332.0,BWMX +2023-10-09 14:48:00,16.645,16.645,16.52,16.52,734.0,BWMX +2023-10-09 14:41:00,16.6,16.6,16.6,16.6,600.0,BWMX +2023-10-09 14:26:00,16.6,16.6,16.6,16.6,747.0,BWMX +2023-10-09 14:19:00,16.68,16.68,16.68,16.68,103.0,BWMX +2023-10-09 14:06:00,16.605,16.605,16.605,16.605,390.0,BWMX +2023-10-09 13:39:00,16.55,16.55,16.55,16.55,327.0,BWMX +2023-10-09 13:30:00,16.485,16.485,16.485,16.485,100.0,BWMX +2023-10-09 13:25:00,16.49,16.49,16.457,16.457,845.0,BWMX +2023-10-09 13:22:00,16.5,16.5,16.5,16.5,719.0,BWMX +2023-10-09 13:03:00,16.538,16.538,16.538,16.538,201.0,BWMX +2023-10-09 12:35:00,16.55,16.55,16.55,16.55,270.0,BWMX +2023-10-09 12:25:00,16.55,16.55,16.55,16.55,200.0,BWMX +2023-10-09 12:12:00,16.49,16.515,16.49,16.515,1661.0,BWMX +2023-10-09 12:10:00,16.43,16.43,16.42,16.42,291.0,BWMX +2023-10-09 12:06:00,16.5,16.5,16.43,16.43,700.0,BWMX +2023-10-09 11:42:00,16.49,16.5,16.49,16.49,3368.0,BWMX +2023-10-09 11:37:00,16.491,16.491,16.491,16.491,200.0,BWMX +2023-10-09 11:25:00,16.46,16.46,16.46,16.46,300.0,BWMX +2023-10-09 11:24:00,16.47,16.47,16.45,16.45,436.0,BWMX +2023-10-09 11:11:00,16.35,16.42,16.35,16.42,306.0,BWMX +2023-10-09 11:10:00,16.52,16.56,16.52,16.56,442.0,BWMX +2023-10-09 11:06:00,16.67,16.67,16.541,16.541,2166.0,BWMX +2023-10-09 10:51:00,16.64,16.64,16.64,16.64,260.0,BWMX +2023-10-09 10:49:00,16.78,16.78,16.73,16.73,1117.0,BWMX +2023-10-09 10:44:00,16.82,16.82,16.82,16.82,743.0,BWMX +2023-10-09 10:26:00,16.783,16.783,16.77,16.77,404.0,BWMX +2023-10-09 10:12:00,16.785,16.785,16.785,16.785,100.0,BWMX +2023-10-09 09:55:00,16.73,16.73,16.73,16.73,310.0,BWMX +2023-10-09 09:51:00,16.85,16.85,16.774,16.774,700.0,BWMX +2023-10-09 09:49:00,16.88,16.88,16.83,16.834,2213.0,BWMX +2023-10-09 09:48:00,16.88,16.88,16.88,16.88,100.0,BWMX +2023-10-09 09:47:00,16.685,17.0,16.685,17.0,1151.0,BWMX +2023-10-09 09:44:00,16.74,16.75,16.74,16.75,915.0,BWMX +2023-10-09 09:35:00,16.685,16.685,16.685,16.685,100.0,BWMX +2023-10-09 09:33:00,16.65,16.65,16.65,16.65,110.0,BWMX +2023-10-09 09:30:00,16.65,16.65,16.63,16.65,1990.0,BWMX +2023-10-09 07:23:00,16.55,16.55,16.55,16.55,1.0,BWMX +2023-10-06 18:58:00,16.51,16.51,16.51,16.51,3.0,BWMX +2023-10-06 16:36:00,16.21,16.21,16.21,16.21,25.0,BWMX +2023-10-06 16:00:00,16.59,16.65,16.59,16.65,1026.0,BWMX +2023-10-06 15:59:00,16.58,16.67,16.58,16.59,824.0,BWMX +2023-10-06 15:57:00,16.63,16.68,16.58,16.58,1296.0,BWMX +2023-10-06 15:51:00,16.56,16.56,16.53,16.53,628.0,BWMX +2023-10-06 15:50:00,16.47,16.61,16.47,16.51,1100.0,BWMX +2023-10-06 15:49:00,16.56,16.56,16.56,16.56,325.0,BWMX +2023-10-06 15:47:00,16.601,16.601,16.601,16.601,365.0,BWMX +2023-10-06 15:42:00,16.628,16.628,16.62,16.62,397.0,BWMX +2023-10-06 15:41:00,16.58,16.58,16.58,16.58,262.0,BWMX +2023-10-06 15:33:00,16.59,16.59,16.59,16.59,100.0,BWMX +2023-10-06 15:29:00,16.62,16.62,16.62,16.62,227.0,BWMX +2023-10-06 15:22:00,16.67,16.67,16.67,16.67,263.0,BWMX +2023-10-06 15:21:00,16.57,16.57,16.57,16.57,100.0,BWMX +2023-10-06 15:17:00,16.63,16.63,16.62,16.62,211.0,BWMX +2023-10-06 15:16:00,16.69,16.69,16.69,16.69,395.0,BWMX +2023-10-06 15:02:00,16.7,16.7,16.7,16.7,200.0,BWMX +2023-10-06 14:51:00,16.712,16.712,16.712,16.712,250.0,BWMX +2023-10-06 14:46:00,16.75,16.75,16.71,16.71,701.0,BWMX +2023-10-06 14:36:00,16.7,16.7,16.7,16.7,374.0,BWMX +2023-10-06 14:12:00,16.7,16.7,16.7,16.7,200.0,BWMX +2023-10-06 14:05:00,16.67,16.7,16.67,16.7,379.0,BWMX +2023-10-06 13:32:00,16.65,16.65,16.57,16.57,210.0,BWMX +2023-10-06 13:25:00,16.56,16.56,16.56,16.56,200.0,BWMX +2023-10-06 13:21:00,16.578,16.578,16.566,16.57,512.0,BWMX +2023-10-06 13:17:00,16.618,16.618,16.618,16.618,1042.0,BWMX +2023-10-06 13:16:00,16.65,16.65,16.65,16.65,100.0,BWMX +2023-10-06 13:14:00,16.614,16.614,16.614,16.614,300.0,BWMX +2023-10-06 13:02:00,16.65,16.65,16.65,16.65,200.0,BWMX +2023-10-06 12:41:00,16.58,16.58,16.58,16.58,100.0,BWMX +2023-10-06 12:37:00,16.58,16.58,16.58,16.58,100.0,BWMX +2023-10-06 12:33:00,16.67,16.67,16.67,16.67,201.0,BWMX +2023-10-06 12:32:00,16.572,16.572,16.572,16.572,100.0,BWMX +2023-10-06 12:27:00,16.6,16.62,16.6,16.6,1270.0,BWMX +2023-10-06 12:26:00,16.56,16.56,16.56,16.56,430.0,BWMX +2023-10-06 12:25:00,16.59,16.59,16.59,16.59,219.0,BWMX +2023-10-06 12:24:00,16.6,16.6,16.6,16.6,600.0,BWMX +2023-10-06 11:56:00,16.47,16.47,16.46,16.47,600.0,BWMX +2023-10-06 11:39:00,16.47,16.47,16.46,16.47,849.0,BWMX +2023-10-06 11:33:00,16.43,16.43,16.43,16.43,300.0,BWMX +2023-10-06 11:14:00,16.415,16.415,16.415,16.415,102.0,BWMX +2023-10-06 11:04:00,16.52,16.52,16.52,16.52,109.0,BWMX +2023-10-06 10:55:00,16.58,16.58,16.58,16.58,400.0,BWMX +2023-10-06 10:30:00,16.43,16.475,16.43,16.475,737.0,BWMX +2023-10-06 09:51:00,16.33,16.33,16.33,16.33,150.0,BWMX +2023-10-06 09:30:00,16.47,16.47,16.47,16.47,260.0,BWMX +2023-10-06 08:00:00,16.99,16.99,16.95,16.95,15.0,BWMX +2023-10-05 17:27:00,16.5,16.5,16.5,16.5,1.0,BWMX +2023-10-05 16:00:00,16.47,16.47,16.46,16.46,1668.0,BWMX +2023-10-05 15:56:00,16.44,16.47,16.44,16.47,489.0,BWMX +2023-10-05 15:24:00,16.42,16.42,16.42,16.42,204.0,BWMX +2023-10-05 15:17:00,16.45,16.45,16.45,16.45,274.0,BWMX +2023-10-05 15:10:00,16.49,16.51,16.49,16.51,1684.0,BWMX +2023-10-05 15:08:00,16.489,16.489,16.489,16.489,125.0,BWMX +2023-10-05 14:47:00,16.49,16.49,16.49,16.49,206.0,BWMX +2023-10-05 14:46:00,16.41,16.41,16.391,16.391,201.0,BWMX +2023-10-05 14:37:00,16.49,16.49,16.49,16.49,200.0,BWMX +2023-10-05 14:28:00,16.4,16.4,16.4,16.4,309.0,BWMX +2023-10-05 14:25:00,16.4,16.4,16.4,16.4,101.0,BWMX +2023-10-05 14:24:00,16.45,16.45,16.45,16.45,459.0,BWMX +2023-10-05 14:17:00,16.514,16.57,16.5,16.52,2995.0,BWMX +2023-10-05 14:13:00,16.43,16.45,16.43,16.45,1416.0,BWMX +2023-10-05 13:37:00,16.42,16.42,16.42,16.42,106.0,BWMX +2023-10-05 13:19:00,16.36,16.36,16.36,16.36,501.0,BWMX +2023-10-05 13:04:00,16.396,16.396,16.396,16.396,501.0,BWMX +2023-10-05 12:06:00,16.51,16.51,16.51,16.51,120.0,BWMX +2023-10-05 12:03:00,16.35,16.35,16.35,16.35,392.0,BWMX +2023-10-05 11:11:00,16.355,16.355,16.355,16.355,137.0,BWMX +2023-10-05 11:10:00,16.4,16.4,16.37,16.37,539.0,BWMX +2023-10-05 10:50:00,16.49,16.49,16.47,16.47,1111.0,BWMX +2023-10-05 10:27:00,16.557,16.557,16.557,16.557,500.0,BWMX +2023-10-05 10:26:00,16.6,16.6,16.6,16.6,100.0,BWMX +2023-10-05 10:15:00,16.55,16.55,16.55,16.55,750.0,BWMX +2023-10-05 10:00:00,16.575,16.575,16.575,16.575,120.0,BWMX +2023-10-05 09:32:00,16.48,16.48,16.48,16.48,1094.0,BWMX +2023-10-05 09:30:00,16.48,16.48,16.48,16.48,2583.0,BWMX +2023-10-05 08:43:00,16.39,16.39,16.39,16.39,10.0,BWMX +2023-10-04 16:39:00,16.71,16.71,16.71,16.71,1.0,BWMX +2023-10-04 16:00:00,16.353,16.39,16.353,16.39,1358.0,BWMX +2023-10-04 15:58:00,16.35,16.353,16.31,16.353,842.0,BWMX +2023-10-04 15:54:00,16.33,16.34,16.33,16.34,511.0,BWMX +2023-10-04 15:52:00,16.27,16.29,16.26,16.29,493.0,BWMX +2023-10-04 15:50:00,16.295,16.295,16.17,16.25,494.0,BWMX +2023-10-04 15:49:00,16.32,16.32,16.29,16.3,1056.0,BWMX +2023-10-04 15:44:00,16.32,16.32,16.32,16.32,436.0,BWMX +2023-10-04 15:43:00,16.32,16.32,16.32,16.32,254.0,BWMX +2023-10-04 15:35:00,16.29,16.29,16.29,16.29,209.0,BWMX +2023-10-04 15:27:00,16.32,16.32,16.32,16.32,103.0,BWMX +2023-10-04 15:25:00,16.34,16.34,16.34,16.34,715.0,BWMX +2023-10-04 15:20:00,16.31,16.31,16.31,16.31,214.0,BWMX +2023-10-04 15:18:00,16.29,16.29,16.29,16.29,139.0,BWMX +2023-10-04 15:10:00,16.29,16.29,16.29,16.29,113.0,BWMX +2023-10-04 15:03:00,16.29,16.31,16.29,16.31,200.0,BWMX +2023-10-04 14:55:00,16.28,16.33,16.28,16.33,213.0,BWMX +2023-10-04 14:48:00,16.325,16.325,16.325,16.325,280.0,BWMX +2023-10-04 14:45:00,16.3,16.3,16.3,16.3,325.0,BWMX +2023-10-04 14:40:00,16.2,16.23,16.2,16.23,200.0,BWMX +2023-10-04 14:39:00,16.249,16.249,16.249,16.249,620.0,BWMX +2023-10-04 14:24:00,16.17,16.17,16.17,16.17,332.0,BWMX +2023-10-04 14:23:00,16.18,16.18,16.18,16.18,100.0,BWMX +2023-10-04 14:17:00,16.225,16.225,16.225,16.225,186.0,BWMX +2023-10-04 14:15:00,16.17,16.17,16.17,16.17,214.0,BWMX +2023-10-04 14:08:00,16.14,16.14,16.14,16.14,100.0,BWMX +2023-10-04 14:06:00,16.28,16.28,16.28,16.28,205.0,BWMX +2023-10-04 14:00:00,16.14,16.14,16.14,16.14,174.0,BWMX +2023-10-04 13:52:00,16.28,16.28,16.28,16.28,500.0,BWMX +2023-10-04 13:49:00,16.28,16.28,16.28,16.28,316.0,BWMX +2023-10-04 13:45:00,16.11,16.11,16.11,16.11,100.0,BWMX +2023-10-04 13:37:00,16.11,16.11,16.11,16.11,100.0,BWMX +2023-10-04 13:22:00,16.18,16.18,16.18,16.18,100.0,BWMX +2023-10-04 13:15:00,16.205,16.205,16.205,16.205,100.0,BWMX +2023-10-04 13:14:00,16.17,16.17,16.17,16.17,103.0,BWMX +2023-10-04 13:02:00,16.215,16.215,16.215,16.215,488.0,BWMX +2023-10-04 13:00:00,16.2,16.2,16.2,16.2,405.0,BWMX +2023-10-04 12:59:00,16.12,16.12,16.12,16.12,861.0,BWMX +2023-10-04 12:52:00,16.113,16.113,16.113,16.113,580.0,BWMX +2023-10-04 12:49:00,16.14,16.14,16.14,16.14,100.0,BWMX +2023-10-04 12:44:00,16.11,16.11,16.11,16.11,130.0,BWMX +2023-10-04 12:36:00,16.11,16.11,16.11,16.11,198.0,BWMX +2023-10-04 12:29:00,16.12,16.12,16.12,16.12,100.0,BWMX +2023-10-04 12:21:00,16.14,16.14,16.14,16.14,101.0,BWMX +2023-10-04 12:06:00,16.19,16.19,16.19,16.19,342.0,BWMX +2023-10-04 11:55:00,16.16,16.19,16.16,16.19,406.0,BWMX +2023-10-04 11:54:00,16.132,16.132,16.132,16.132,700.0,BWMX +2023-10-04 11:51:00,16.1,16.1,16.1,16.1,109.0,BWMX +2023-10-04 11:43:00,16.1,16.1,16.1,16.1,140.0,BWMX +2023-10-04 11:35:00,16.09,16.09,16.09,16.09,101.0,BWMX +2023-10-04 11:28:00,16.06,16.06,16.06,16.06,100.0,BWMX +2023-10-04 11:20:00,16.06,16.06,16.06,16.06,100.0,BWMX +2023-10-04 11:18:00,16.11,16.11,16.11,16.11,100.0,BWMX +2023-10-04 11:16:00,16.11,16.11,16.11,16.11,500.0,BWMX +2023-10-04 11:05:00,16.02,16.02,16.02,16.02,100.0,BWMX +2023-10-04 10:57:00,16.055,16.055,16.055,16.055,100.0,BWMX +2023-10-04 10:56:00,16.09,16.09,16.09,16.09,182.0,BWMX +2023-10-04 10:53:00,16.03,16.03,16.01,16.03,682.0,BWMX +2023-10-04 10:48:00,16.03,16.03,16.03,16.03,100.0,BWMX +2023-10-04 10:42:00,16.03,16.03,16.03,16.03,100.0,BWMX +2023-10-04 10:30:00,16.07,16.08,16.07,16.08,899.0,BWMX +2023-10-04 10:28:00,16.08,16.08,16.05,16.08,709.0,BWMX +2023-10-04 10:19:00,16.091,16.091,16.091,16.091,100.0,BWMX +2023-10-04 10:05:00,16.068,16.2,16.068,16.2,500.0,BWMX +2023-10-04 10:04:00,16.07,16.07,16.07,16.07,100.0,BWMX +2023-10-04 09:56:00,16.05,16.05,16.05,16.05,100.0,BWMX +2023-10-04 09:52:00,16.121,16.121,16.121,16.121,143.0,BWMX +2023-10-04 09:49:00,16.1,16.1,16.1,16.1,217.0,BWMX +2023-10-04 09:48:00,16.103,16.103,16.03,16.085,896.0,BWMX +2023-10-04 09:30:00,16.0,16.158,16.0,16.158,2077.0,BWMX +2023-10-04 09:29:00,16.08,16.08,16.0,16.0,207.0,BWMX +2023-10-04 09:08:00,16.53,16.53,16.53,16.53,2.0,BWMX +2023-10-03 16:47:00,16.01,16.01,16.01,16.01,6.0,BWMX +2023-10-03 16:00:00,16.01,16.02,16.01,16.02,1812.0,BWMX +2023-10-03 15:59:00,16.01,16.01,16.01,16.01,561.0,BWMX +2023-10-03 15:58:00,16.035,16.035,16.035,16.035,200.0,BWMX +2023-10-03 15:56:00,16.01,16.06,16.01,16.06,726.0,BWMX +2023-10-03 15:55:00,16.04,16.04,16.02,16.02,806.0,BWMX +2023-10-03 15:54:00,16.04,16.04,16.04,16.04,142.0,BWMX +2023-10-03 15:50:00,16.012,16.012,16.012,16.012,250.0,BWMX +2023-10-03 15:49:00,16.03,16.03,16.03,16.03,113.0,BWMX +2023-10-03 15:48:00,16.035,16.035,16.035,16.035,100.0,BWMX +2023-10-03 15:45:00,16.045,16.045,16.045,16.045,213.0,BWMX +2023-10-03 15:44:00,16.06,16.06,16.06,16.06,130.0,BWMX +2023-10-03 15:38:00,16.05,16.05,16.05,16.05,319.0,BWMX +2023-10-03 15:37:00,16.05,16.06,16.03,16.06,1292.0,BWMX +2023-10-03 15:36:00,16.055,16.055,16.051,16.051,243.0,BWMX +2023-10-03 15:33:00,16.07,16.07,16.055,16.055,523.0,BWMX +2023-10-03 15:30:00,16.095,16.095,16.095,16.095,100.0,BWMX +2023-10-03 15:29:00,16.098,16.098,16.098,16.098,542.0,BWMX +2023-10-03 15:12:00,16.13,16.13,16.13,16.13,100.0,BWMX +2023-10-03 15:10:00,16.17,16.17,16.12,16.12,1043.0,BWMX +2023-10-03 15:02:00,16.111,16.111,16.111,16.111,100.0,BWMX +2023-10-03 14:50:00,16.11,16.11,16.11,16.11,111.0,BWMX +2023-10-03 14:47:00,16.17,16.17,16.14,16.14,428.0,BWMX +2023-10-03 14:41:00,16.14,16.14,16.14,16.14,278.0,BWMX +2023-10-03 14:37:00,16.15,16.15,16.15,16.15,101.0,BWMX +2023-10-03 14:32:00,16.14,16.15,16.14,16.15,200.0,BWMX +2023-10-03 14:30:00,16.11,16.12,16.11,16.12,200.0,BWMX +2023-10-03 14:19:00,16.16,16.16,16.16,16.16,226.0,BWMX +2023-10-03 14:11:00,16.19,16.19,16.19,16.19,300.0,BWMX +2023-10-03 14:09:00,16.159,16.22,16.15,16.15,2418.0,BWMX +2023-10-03 13:57:00,16.28,16.28,16.28,16.28,368.0,BWMX +2023-10-03 13:54:00,16.28,16.3,16.28,16.3,899.0,BWMX +2023-10-03 13:53:00,16.28,16.28,16.28,16.28,460.0,BWMX +2023-10-03 13:33:00,16.35,16.35,16.35,16.35,748.0,BWMX +2023-10-03 13:30:00,16.33,16.33,16.33,16.33,131.0,BWMX +2023-10-03 13:19:00,16.23,16.23,16.23,16.23,101.0,BWMX +2023-10-03 13:00:00,16.34,16.35,16.333,16.333,602.0,BWMX +2023-10-03 12:56:00,16.22,16.22,16.22,16.22,100.0,BWMX +2023-10-03 12:45:00,16.23,16.23,16.23,16.23,100.0,BWMX +2023-10-03 12:41:00,16.42,16.42,16.42,16.42,283.0,BWMX +2023-10-03 12:29:00,16.345,16.345,16.283,16.283,393.0,BWMX +2023-10-03 12:25:00,16.31,16.31,16.31,16.31,100.0,BWMX +2023-10-03 12:11:00,16.29,16.29,16.29,16.29,220.0,BWMX +2023-10-03 11:59:00,16.23,16.23,16.23,16.23,100.0,BWMX +2023-10-03 11:48:00,16.22,16.22,16.22,16.22,118.0,BWMX +2023-10-03 11:45:00,16.218,16.221,16.218,16.22,474.0,BWMX +2023-10-03 11:36:00,16.22,16.22,16.22,16.22,133.0,BWMX +2023-10-03 11:24:00,16.29,16.29,16.29,16.29,406.0,BWMX +2023-10-03 11:03:00,16.315,16.315,16.315,16.315,186.0,BWMX +2023-10-03 11:02:00,16.31,16.33,16.31,16.33,306.0,BWMX +2023-10-03 11:01:00,16.315,16.315,16.315,16.315,100.0,BWMX +2023-10-03 10:58:00,16.29,16.3,16.29,16.3,648.0,BWMX +2023-10-03 10:51:00,16.28,16.28,16.28,16.28,486.0,BWMX +2023-10-03 10:49:00,16.345,16.345,16.328,16.328,200.0,BWMX +2023-10-03 10:48:00,16.345,16.345,16.345,16.345,276.0,BWMX +2023-10-03 10:42:00,16.335,16.335,16.335,16.335,185.0,BWMX +2023-10-03 10:32:00,16.27,16.27,16.27,16.27,164.0,BWMX +2023-10-03 10:26:00,16.265,16.265,16.265,16.265,100.0,BWMX +2023-10-03 10:24:00,16.24,16.24,16.24,16.241,700.0,BWMX +2023-10-03 10:20:00,16.24,16.24,16.24,16.24,113.0,BWMX +2023-10-03 10:16:00,16.49,16.49,16.49,16.49,280.0,BWMX +2023-10-03 10:15:00,16.49,16.49,16.49,16.49,225.0,BWMX +2023-10-03 09:49:00,16.64,16.64,16.64,16.64,426.0,BWMX +2023-10-03 09:48:00,16.61,16.61,16.61,16.61,100.0,BWMX +2023-10-03 09:35:00,16.4,16.4,16.4,16.4,635.0,BWMX +2023-10-03 09:30:00,16.62,16.62,16.375,16.375,1071.0,BWMX +2023-10-02 17:29:00,16.75,16.75,16.75,16.75,7.0,BWMX +2023-10-02 16:22:00,15.95,15.95,15.95,15.95,1.0,BWMX +2023-10-02 16:00:00,16.59,16.59,16.59,16.59,1051.0,BWMX +2023-10-02 15:59:00,16.625,16.68,16.59,16.59,1601.0,BWMX +2023-10-02 15:58:00,16.67,16.67,16.67,16.67,371.0,BWMX +2023-10-02 15:57:00,16.62,16.635,16.57,16.57,1588.0,BWMX +2023-10-02 15:56:00,16.57,16.57,16.57,16.57,313.0,BWMX +2023-10-02 15:55:00,16.605,16.605,16.605,16.605,156.0,BWMX +2023-10-02 15:53:00,16.52,16.52,16.52,16.52,224.0,BWMX +2023-10-02 15:52:00,16.6,16.6,16.55,16.58,1334.0,BWMX +2023-10-02 15:50:00,16.65,16.66,16.62,16.62,2025.0,BWMX +2023-10-02 15:45:00,16.62,16.62,16.61,16.61,441.0,BWMX +2023-10-02 15:44:00,16.63,16.665,16.63,16.665,1658.0,BWMX +2023-10-02 15:43:00,16.63,16.63,16.63,16.63,101.0,BWMX +2023-10-02 15:42:00,16.67,16.67,16.64,16.67,340.0,BWMX +2023-10-02 15:40:00,16.94,16.94,16.61,16.61,6500.0,BWMX +2023-10-02 15:39:00,16.9,16.95,16.79,16.9,1495.0,BWMX +2023-10-02 15:38:00,16.86,16.94,16.75,16.93,959.0,BWMX +2023-10-02 15:37:00,16.73,16.86,16.67,16.86,967.0,BWMX +2023-10-02 15:36:00,16.84,16.94,16.73,16.74,2139.0,BWMX +2023-10-02 15:35:00,16.86,16.86,16.828,16.83,911.0,BWMX +2023-10-02 15:34:00,16.92,16.92,16.73,16.88,800.0,BWMX +2023-10-02 15:33:00,16.795,16.92,16.795,16.92,800.0,BWMX +2023-10-02 15:32:00,16.665,16.78,16.665,16.78,632.0,BWMX +2023-10-02 15:31:00,16.94,16.98,16.51,16.51,2759.0,BWMX +2023-10-02 15:30:00,16.87,16.92,16.69,16.69,1678.0,BWMX +2023-10-02 15:29:00,16.79,16.79,16.78,16.78,617.0,BWMX +2023-10-02 15:28:00,16.64,16.78,16.64,16.78,712.0,BWMX +2023-10-02 15:27:00,16.55,16.64,16.55,16.64,967.0,BWMX +2023-10-02 15:26:00,16.675,16.675,16.45,16.52,1601.0,BWMX +2023-10-02 15:25:00,16.55,16.68,16.55,16.68,872.0,BWMX +2023-10-02 15:24:00,16.7,16.7,16.49,16.56,1726.0,BWMX +2023-10-02 15:23:00,16.59,16.68,16.59,16.68,600.0,BWMX +2023-10-02 15:22:00,16.5,16.58,16.5,16.58,655.0,BWMX +2023-10-02 15:21:00,16.505,16.52,16.435,16.435,611.0,BWMX +2023-10-02 15:20:00,16.42,16.5,16.405,16.5,942.0,BWMX +2023-10-02 15:19:00,16.43,16.43,16.42,16.43,500.0,BWMX +2023-10-02 15:18:00,16.44,16.46,16.42,16.42,621.0,BWMX +2023-10-02 15:17:00,16.33,16.45,16.33,16.45,600.0,BWMX +2023-10-02 15:16:00,16.36,16.36,16.32,16.33,681.0,BWMX +2023-10-02 15:15:00,16.27,16.27,16.165,16.25,692.0,BWMX +2023-10-02 15:12:00,16.14,16.14,16.14,16.14,546.0,BWMX +2023-10-02 15:09:00,16.14,16.14,16.14,16.14,100.0,BWMX +2023-10-02 15:08:00,16.14,16.15,16.14,16.15,642.0,BWMX +2023-10-02 15:03:00,16.12,16.195,16.09,16.09,1155.0,BWMX +2023-10-02 14:52:00,16.2,16.2,16.2,16.2,581.0,BWMX +2023-10-02 14:49:00,16.202,16.25,16.202,16.25,255.0,BWMX +2023-10-02 14:45:00,16.25,16.29,16.25,16.29,700.0,BWMX +2023-10-02 14:23:00,16.3,16.3,16.3,16.3,175.0,BWMX +2023-10-02 13:55:00,16.275,16.275,16.275,16.275,100.0,BWMX +2023-10-02 13:54:00,16.33,16.34,16.33,16.34,200.0,BWMX +2023-10-02 13:50:00,16.265,16.265,16.265,16.265,150.0,BWMX +2023-10-02 13:45:00,16.25,16.3,16.25,16.25,383.0,BWMX +2023-10-02 13:44:00,16.235,16.24,16.23,16.24,775.0,BWMX +2023-10-02 13:43:00,16.22,16.22,16.22,16.22,100.0,BWMX +2023-10-02 13:35:00,16.36,16.36,16.285,16.285,300.0,BWMX +2023-10-02 13:28:00,16.344,16.344,16.344,16.344,100.0,BWMX +2023-10-02 13:24:00,16.324,16.324,16.324,16.324,200.0,BWMX +2023-10-02 13:17:00,16.347,16.365,16.347,16.365,302.0,BWMX +2023-10-02 13:14:00,16.44,16.44,16.44,16.44,300.0,BWMX +2023-10-02 13:13:00,16.323,16.323,16.323,16.323,500.0,BWMX +2023-10-02 13:09:00,16.32,16.438,16.32,16.32,1789.0,BWMX +2023-10-02 13:08:00,16.2,16.2,16.2,16.2,245.0,BWMX +2023-10-02 12:57:00,16.325,16.4,16.25,16.25,1789.0,BWMX +2023-10-02 12:43:00,16.26,16.26,16.26,16.26,100.0,BWMX +2023-10-02 12:38:00,16.385,16.517,16.3,16.31,1438.0,BWMX +2023-10-02 12:32:00,16.25,16.25,16.25,16.25,163.0,BWMX +2023-10-02 12:31:00,16.28,16.28,16.26,16.26,711.0,BWMX +2023-10-02 12:28:00,16.312,16.312,16.312,16.312,200.0,BWMX +2023-10-02 12:17:00,16.28,16.28,16.28,16.28,245.0,BWMX +2023-10-02 12:16:00,16.31,16.31,16.31,16.31,100.0,BWMX +2023-10-02 12:10:00,16.4,16.41,16.3,16.3,3011.0,BWMX +2023-10-02 11:53:00,16.38,16.38,16.38,16.38,100.0,BWMX +2023-10-02 11:44:00,16.47,16.47,16.45,16.45,384.0,BWMX +2023-10-02 11:43:00,16.53,16.53,16.48,16.48,326.0,BWMX +2023-10-02 11:37:00,16.538,16.538,16.538,16.539,182.0,BWMX +2023-10-02 11:34:00,16.46,16.46,16.46,16.46,100.0,BWMX +2023-10-02 11:33:00,16.46,16.54,16.46,16.54,364.0,BWMX +2023-10-02 11:30:00,16.381,16.381,16.381,16.381,138.0,BWMX +2023-10-02 11:29:00,16.37,16.37,16.37,16.37,100.0,BWMX +2023-10-02 11:27:00,16.37,16.37,16.37,16.37,100.0,BWMX +2023-10-02 11:19:00,16.35,16.35,16.35,16.35,100.0,BWMX +2023-10-02 11:18:00,16.424,16.424,16.424,16.424,650.0,BWMX +2023-10-02 11:11:00,16.45,16.45,16.43,16.43,390.0,BWMX +2023-10-02 11:10:00,16.48,16.48,16.48,16.48,1081.0,BWMX +2023-10-02 11:04:00,16.59,16.59,16.51,16.51,1326.0,BWMX +2023-10-02 10:51:00,16.43,16.56,16.43,16.56,1906.0,BWMX +2023-10-02 10:41:00,16.44,16.44,16.43,16.43,1012.0,BWMX +2023-10-02 10:34:00,16.5,16.5,16.5,16.5,350.0,BWMX +2023-10-02 10:27:00,16.435,16.45,16.435,16.45,788.0,BWMX +2023-10-02 10:17:00,16.42,16.42,16.42,16.42,228.0,BWMX +2023-10-02 10:10:00,16.42,16.42,16.42,16.42,350.0,BWMX +2023-10-02 10:09:00,16.45,16.45,16.45,16.45,500.0,BWMX +2023-10-02 10:07:00,16.45,16.45,16.45,16.45,580.0,BWMX +2023-10-02 10:01:00,16.38,16.38,16.38,16.38,238.0,BWMX +2023-10-02 10:00:00,16.4,16.45,16.4,16.45,1313.0,BWMX +2023-10-02 09:59:00,16.36,16.36,16.301,16.301,1387.0,BWMX +2023-10-02 09:57:00,16.4,16.4,16.4,16.4,101.0,BWMX +2023-10-02 09:54:00,16.33,16.41,16.3,16.3,888.0,BWMX +2023-10-02 09:52:00,16.34,16.34,16.29,16.29,1103.0,BWMX +2023-10-02 09:49:00,16.37,16.37,16.37,16.37,258.0,BWMX +2023-10-02 09:44:00,16.375,16.45,16.375,16.45,550.0,BWMX +2023-10-02 09:43:00,16.35,16.35,16.35,16.35,215.0,BWMX +2023-10-02 09:37:00,16.45,16.45,16.45,16.45,100.0,BWMX +2023-10-02 09:35:00,16.49,16.49,16.49,16.49,127.0,BWMX +2023-10-02 09:32:00,16.495,16.495,16.495,16.495,289.0,BWMX +2023-10-02 09:30:00,16.51,16.51,16.44,16.44,4302.0,BWMX +2023-10-02 07:21:00,16.5,16.5,16.5,16.5,4.0,BWMX +2023-10-02 04:10:00,16.44,16.54,16.44,16.54,40.0,BWMX +2023-09-29 18:06:00,16.13,16.13,16.13,16.13,100.0,BWMX +2023-09-29 16:00:00,16.17,16.29,16.17,16.29,2768.0,BWMX +2023-09-29 15:59:00,16.17,16.17,16.17,16.17,332.0,BWMX +2023-09-29 15:58:00,16.17,16.17,16.17,16.17,209.0,BWMX +2023-09-29 15:57:00,16.2,16.2,16.2,16.2,211.0,BWMX +2023-09-29 15:55:00,16.16,16.24,16.16,16.24,882.0,BWMX +2023-09-29 15:54:00,16.21,16.21,16.21,16.21,418.0,BWMX +2023-09-29 15:50:00,16.175,16.185,16.17,16.17,570.0,BWMX +2023-09-29 15:49:00,16.17,16.17,16.17,16.17,114.0,BWMX +2023-09-29 15:46:00,16.23,16.24,16.23,16.24,279.0,BWMX +2023-09-29 15:41:00,16.17,16.17,16.17,16.17,211.0,BWMX +2023-09-29 15:39:00,16.215,16.215,16.18,16.18,252.0,BWMX +2023-09-29 15:34:00,16.25,16.25,16.25,16.25,241.0,BWMX +2023-09-29 15:22:00,16.33,16.34,16.33,16.34,706.0,BWMX +2023-09-29 15:21:00,16.31,16.31,16.3,16.3,1683.0,BWMX +2023-09-29 15:10:00,16.29,16.29,16.29,16.29,103.0,BWMX +2023-09-29 14:53:00,16.27,16.27,16.27,16.27,162.0,BWMX +2023-09-29 14:47:00,16.23,16.23,16.23,16.23,273.0,BWMX +2023-09-29 13:43:00,16.24,16.24,16.24,16.24,308.0,BWMX +2023-09-29 13:13:00,16.16,16.16,16.11,16.11,804.0,BWMX +2023-09-29 12:59:00,16.17,16.17,16.17,16.17,700.0,BWMX +2023-09-29 12:46:00,16.21,16.21,16.21,16.21,305.0,BWMX +2023-09-29 12:39:00,16.11,16.11,16.11,16.11,116.0,BWMX +2023-09-29 12:38:00,16.17,16.17,16.17,16.17,351.0,BWMX +2023-09-29 12:21:00,16.15,16.15,16.15,16.15,646.0,BWMX +2023-09-29 11:57:00,16.22,16.22,16.22,16.22,100.0,BWMX +2023-09-29 11:50:00,16.22,16.22,16.22,16.22,339.0,BWMX +2023-09-29 11:38:00,16.35,16.35,16.35,16.35,110.0,BWMX +2023-09-29 11:37:00,16.261,16.261,16.261,16.261,109.0,BWMX +2023-09-29 11:31:00,16.43,16.43,16.43,16.43,1501.0,BWMX +2023-09-29 10:42:00,16.215,16.215,16.215,16.215,331.0,BWMX +2023-09-29 10:34:00,16.12,16.12,16.12,16.12,112.0,BWMX +2023-09-29 10:31:00,16.24,16.24,16.24,16.24,291.0,BWMX +2023-09-29 10:28:00,16.25,16.25,16.25,16.25,521.0,BWMX +2023-09-29 10:27:00,16.25,16.25,16.25,16.25,1555.0,BWMX +2023-09-29 10:26:00,16.26,16.26,16.26,16.26,942.0,BWMX +2023-09-29 10:13:00,16.25,16.27,16.25,16.27,880.0,BWMX +2023-09-29 09:48:00,16.41,16.41,16.41,16.41,100.0,BWMX +2023-09-29 09:41:00,16.41,16.41,16.41,16.41,300.0,BWMX +2023-09-29 09:40:00,16.54,16.54,16.54,16.54,100.0,BWMX +2023-09-29 09:30:00,16.25,16.25,16.25,16.25,1230.0,BWMX +2023-09-29 08:56:00,16.5,16.5,16.5,16.5,4.0,BWMX +2023-09-29 08:24:00,16.59,16.59,16.59,16.59,40.0,BWMX diff --git a/data/BWSN_2023_10_21.csv b/data/BWSN_2023_10_21.csv new file mode 100644 index 000000000..52f832abb --- /dev/null +++ b/data/BWSN_2023_10_21.csv @@ -0,0 +1,744 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,20.47,20.47,20.47,20.47,122.0,BWSN +2023-10-20 18:30:00,20.47,20.47,20.47,20.47,122.0,BWSN +2023-10-20 16:10:00,20.47,20.47,20.47,20.47,122.0,BWSN +2023-10-20 16:00:00,20.37,20.47,20.33,20.47,434.0,BWSN +2023-10-20 15:58:00,20.37,20.37,20.37,20.37,300.0,BWSN +2023-10-20 15:56:00,20.32,20.35,20.32,20.35,2505.0,BWSN +2023-10-20 15:54:00,20.265,20.265,20.265,20.265,100.0,BWSN +2023-10-20 15:51:00,20.22,20.22,20.22,20.22,100.0,BWSN +2023-10-20 15:49:00,20.21,20.21,20.21,20.21,100.0,BWSN +2023-10-20 15:47:00,20.21,20.21,20.21,20.21,200.0,BWSN +2023-10-20 15:44:00,20.34,20.35,20.34,20.35,288.0,BWSN +2023-10-20 15:43:00,20.19,20.2,20.18,20.2,2422.0,BWSN +2023-10-20 15:42:00,20.1,20.1,20.1,20.1,100.0,BWSN +2023-10-20 15:18:00,20.1,20.1,20.09,20.09,501.0,BWSN +2023-10-20 15:12:00,20.06,20.06,20.06,20.06,200.0,BWSN +2023-10-20 15:07:00,20.07,20.07,20.07,20.07,500.0,BWSN +2023-10-20 14:56:00,20.188,20.188,20.188,20.188,100.0,BWSN +2023-10-20 14:12:00,20.09,20.09,20.09,20.09,223.0,BWSN +2023-10-20 14:03:00,20.09,20.09,20.09,20.09,100.0,BWSN +2023-10-20 13:57:00,20.05,20.07,20.05,20.07,934.0,BWSN +2023-10-20 13:54:00,20.07,20.07,20.07,20.07,125.0,BWSN +2023-10-20 13:51:00,20.06,20.06,20.06,20.06,231.0,BWSN +2023-10-20 13:50:00,20.06,20.06,20.06,20.06,467.0,BWSN +2023-10-20 13:46:00,20.05,20.05,20.05,20.05,462.0,BWSN +2023-10-20 13:42:00,20.06,20.06,20.06,20.06,457.0,BWSN +2023-10-20 13:38:00,20.06,20.06,20.06,20.06,538.0,BWSN +2023-10-20 13:34:00,20.2,20.2,20.2,20.2,270.0,BWSN +2023-10-20 13:28:00,20.2,20.2,20.2,20.2,784.0,BWSN +2023-10-20 13:26:00,20.2,20.2,20.2,20.2,100.0,BWSN +2023-10-20 13:24:00,20.2,20.2,20.2,20.2,142.0,BWSN +2023-10-20 13:21:00,20.2,20.2,20.2,20.2,474.0,BWSN +2023-10-20 13:15:00,20.2,20.2,20.2,20.2,570.0,BWSN +2023-10-20 13:09:00,20.2,20.2,20.2,20.2,300.0,BWSN +2023-10-20 13:08:00,20.2,20.2,20.2,20.2,506.0,BWSN +2023-10-20 13:07:00,20.2,20.2,20.2,20.2,100.0,BWSN +2023-10-20 13:01:00,20.25,20.25,20.25,20.25,200.0,BWSN +2023-10-20 12:58:00,20.19,20.31,20.19,20.31,2518.0,BWSN +2023-10-20 12:57:00,19.99,20.05,19.97,20.05,4089.0,BWSN +2023-10-20 12:56:00,19.86,19.86,19.85,19.86,726.0,BWSN +2023-10-20 12:53:00,19.9,19.9,19.88,19.88,237.0,BWSN +2023-10-20 12:51:00,19.91,19.91,19.91,19.91,100.0,BWSN +2023-10-20 12:47:00,19.9,19.9,19.9,19.9,100.0,BWSN +2023-10-20 12:45:00,19.91,19.91,19.91,19.91,166.0,BWSN +2023-10-20 12:42:00,19.88,19.88,19.88,19.88,234.0,BWSN +2023-10-20 12:40:00,20.13,20.13,20.13,20.13,100.0,BWSN +2023-10-20 12:39:00,19.87,19.87,19.86,19.86,486.0,BWSN +2023-10-20 12:34:00,19.85,19.85,19.85,19.85,462.0,BWSN +2023-10-20 12:33:00,20.15,20.15,20.15,20.15,500.0,BWSN +2023-10-20 12:30:00,20.15,20.15,20.15,20.15,999.0,BWSN +2023-10-20 12:28:00,20.15,20.15,20.15,20.15,754.0,BWSN +2023-10-20 12:25:00,20.15,20.15,20.15,20.15,100.0,BWSN +2023-10-20 12:24:00,20.16,20.226,20.15,20.226,1500.0,BWSN +2023-10-20 12:23:00,20.16,20.16,20.16,20.16,564.0,BWSN +2023-10-20 12:18:00,20.15,20.15,20.15,20.15,447.0,BWSN +2023-10-20 12:13:00,20.15,20.15,20.15,20.15,100.0,BWSN +2023-10-20 12:12:00,20.15,20.15,20.15,20.15,452.0,BWSN +2023-10-20 12:10:00,20.15,20.15,20.15,20.15,100.0,BWSN +2023-10-20 12:07:00,20.15,20.15,20.15,20.15,461.0,BWSN +2023-10-20 12:03:00,20.15,20.15,20.15,20.15,100.0,BWSN +2023-10-20 12:02:00,20.15,20.15,20.15,20.15,458.0,BWSN +2023-10-20 11:59:00,20.15,20.15,20.15,20.15,200.0,BWSN +2023-10-20 11:57:00,20.2,20.2,20.15,20.15,540.0,BWSN +2023-10-20 11:54:00,20.265,20.265,20.2,20.2,729.0,BWSN +2023-10-20 11:50:00,20.35,20.35,20.3,20.31,1771.0,BWSN +2023-10-20 11:49:00,20.35,20.35,20.35,20.35,444.0,BWSN +2023-10-20 11:45:00,20.35,20.35,20.35,20.35,452.0,BWSN +2023-10-20 11:42:00,20.35,20.35,20.35,20.35,2771.0,BWSN +2023-10-20 11:40:00,20.35,20.35,20.35,20.35,462.0,BWSN +2023-10-20 11:37:00,20.35,20.35,20.35,20.35,100.0,BWSN +2023-10-20 11:35:00,20.35,20.35,20.35,20.35,1348.0,BWSN +2023-10-20 11:30:00,20.36,20.36,20.35,20.35,476.0,BWSN +2023-10-20 11:28:00,20.35,20.35,20.35,20.35,100.0,BWSN +2023-10-20 11:27:00,20.35,20.35,20.35,20.35,100.0,BWSN +2023-10-20 11:24:00,20.35,20.35,20.35,20.35,475.0,BWSN +2023-10-20 11:19:00,20.36,20.36,20.35,20.35,510.0,BWSN +2023-10-20 11:16:00,20.36,20.36,20.36,20.36,100.0,BWSN +2023-10-20 11:15:00,20.36,20.36,20.36,20.36,100.0,BWSN +2023-10-20 11:13:00,20.35,20.35,20.35,20.35,100.0,BWSN +2023-10-20 11:11:00,20.36,20.36,20.35,20.35,960.0,BWSN +2023-10-20 10:58:00,20.35,20.35,20.35,20.35,100.0,BWSN +2023-10-20 10:54:00,20.36,20.36,20.36,20.36,769.0,BWSN +2023-10-20 10:51:00,20.45,20.45,20.45,20.45,100.0,BWSN +2023-10-20 10:50:00,20.41,20.41,20.41,20.41,145.0,BWSN +2023-10-20 10:19:00,20.45,20.45,20.45,20.45,100.0,BWSN +2023-10-20 10:09:00,20.51,20.51,20.31,20.5,2898.0,BWSN +2023-10-20 10:07:00,20.53,20.53,20.5,20.5,402.0,BWSN +2023-10-20 09:54:00,20.57,20.57,20.57,20.57,317.0,BWSN +2023-10-20 09:53:00,20.67,20.67,20.57,20.57,453.0,BWSN +2023-10-20 09:48:00,20.51,20.51,20.51,20.51,200.0,BWSN +2023-10-20 09:30:00,20.36,20.36,20.36,20.36,1506.0,BWSN +2023-10-19 19:00:00,20.5,20.5,20.5,20.5,134.0,BWSN +2023-10-19 18:30:00,20.5,20.5,20.5,20.5,134.0,BWSN +2023-10-19 16:10:00,20.5,20.5,20.5,20.5,134.0,BWSN +2023-10-19 16:00:00,20.5,20.5,20.49,20.5,468.0,BWSN +2023-10-19 15:59:00,20.49,20.5,20.49,20.5,1204.0,BWSN +2023-10-19 15:58:00,20.54,20.54,20.5,20.5,1690.0,BWSN +2023-10-19 15:50:00,20.69,20.69,20.69,20.69,134.0,BWSN +2023-10-19 15:40:00,20.72,20.72,20.72,20.72,100.0,BWSN +2023-10-19 15:35:00,20.5,20.5,20.5,20.5,1000.0,BWSN +2023-10-19 15:33:00,20.62,20.62,20.62,20.62,100.0,BWSN +2023-10-19 15:24:00,20.5,20.5,20.5,20.5,585.0,BWSN +2023-10-19 15:19:00,20.615,20.615,20.615,20.615,500.0,BWSN +2023-10-19 15:16:00,20.664,20.664,20.664,20.664,560.0,BWSN +2023-10-19 15:03:00,20.68,20.74,20.62,20.62,300.0,BWSN +2023-10-19 14:58:00,20.51,20.52,20.51,20.52,600.0,BWSN +2023-10-19 14:48:00,20.5,20.5,20.5,20.5,717.0,BWSN +2023-10-19 14:47:00,20.52,20.52,20.52,20.52,249.0,BWSN +2023-10-19 14:30:00,20.52,20.52,20.52,20.52,420.0,BWSN +2023-10-19 14:28:00,20.521,20.521,20.521,20.521,400.0,BWSN +2023-10-19 14:27:00,20.54,20.54,20.525,20.525,200.0,BWSN +2023-10-19 14:22:00,20.63,20.63,20.573,20.61,597.0,BWSN +2023-10-19 13:37:00,20.63,20.63,20.602,20.601,200.0,BWSN +2023-10-19 13:17:00,20.64,20.64,20.58,20.64,700.0,BWSN +2023-10-19 13:07:00,20.57,20.57,20.57,20.57,500.0,BWSN +2023-10-19 12:23:00,20.57,20.57,20.57,20.57,100.0,BWSN +2023-10-19 12:03:00,20.57,20.57,20.57,20.57,445.0,BWSN +2023-10-19 11:51:00,20.64,20.64,20.63,20.63,300.0,BWSN +2023-10-19 11:50:00,20.63,20.65,20.63,20.65,5200.0,BWSN +2023-10-19 11:37:00,20.5,20.51,20.5,20.51,382.0,BWSN +2023-10-19 11:31:00,20.5,20.5,20.45,20.5,2529.0,BWSN +2023-10-19 11:23:00,20.511,20.511,20.511,20.511,223.0,BWSN +2023-10-19 11:22:00,20.5,20.5,20.5,20.5,150.0,BWSN +2023-10-19 11:20:00,20.5,20.552,20.5,20.552,443.0,BWSN +2023-10-19 11:18:00,20.52,20.52,20.51,20.51,250.0,BWSN +2023-10-19 11:17:00,20.51,20.542,20.51,20.542,728.0,BWSN +2023-10-19 11:16:00,20.55,20.55,20.51,20.51,508.0,BWSN +2023-10-19 11:15:00,20.595,20.595,20.577,20.577,1045.0,BWSN +2023-10-19 11:13:00,20.559,20.559,20.559,20.559,279.0,BWSN +2023-10-19 10:57:00,20.64,20.66,20.64,20.66,300.0,BWSN +2023-10-19 10:25:00,20.5,20.5,20.5,20.5,100.0,BWSN +2023-10-19 10:11:00,20.659,20.659,20.659,20.659,382.0,BWSN +2023-10-19 10:07:00,20.59,20.59,20.59,20.59,325.0,BWSN +2023-10-19 10:06:00,20.75,20.76,20.74,20.74,827.0,BWSN +2023-10-19 10:03:00,20.87,20.87,20.87,20.87,230.0,BWSN +2023-10-19 09:58:00,20.94,20.94,20.94,20.94,200.0,BWSN +2023-10-18 19:00:00,20.74,20.74,20.74,20.74,105.0,BWSN +2023-10-18 18:30:00,20.74,20.74,20.74,20.74,105.0,BWSN +2023-10-18 16:10:00,20.74,20.74,20.74,20.74,105.0,BWSN +2023-10-18 16:00:00,20.78,20.78,20.74,20.74,410.0,BWSN +2023-10-18 15:59:00,20.62,20.78,20.62,20.78,3916.0,BWSN +2023-10-18 15:58:00,20.55,20.62,20.55,20.62,3593.0,BWSN +2023-10-18 15:57:00,20.57,20.57,20.55,20.55,5006.0,BWSN +2023-10-18 15:55:00,20.6,20.65,20.6,20.65,530.0,BWSN +2023-10-18 15:53:00,20.57,20.64,20.57,20.64,500.0,BWSN +2023-10-18 15:52:00,20.55,20.55,20.55,20.55,600.0,BWSN +2023-10-18 15:17:00,20.56,20.57,20.56,20.57,300.0,BWSN +2023-10-18 14:59:00,20.45,20.45,20.45,20.45,282.0,BWSN +2023-10-18 14:56:00,20.45,20.45,20.45,20.45,305.0,BWSN +2023-10-18 14:54:00,20.45,20.45,20.45,20.45,111.0,BWSN +2023-10-18 14:48:00,20.45,20.46,20.45,20.46,627.0,BWSN +2023-10-18 14:43:00,20.5,20.5,20.5,20.5,305.0,BWSN +2023-10-18 14:42:00,20.5,20.5,20.5,20.5,105.0,BWSN +2023-10-18 14:40:00,20.5,20.5,20.5,20.5,105.0,BWSN +2023-10-18 14:35:00,20.5,20.5,20.5,20.5,306.0,BWSN +2023-10-18 14:29:00,20.5,20.5,20.5,20.5,300.0,BWSN +2023-10-18 14:24:00,20.5,20.5,20.5,20.5,305.0,BWSN +2023-10-18 14:19:00,20.5,20.5,20.5,20.5,300.0,BWSN +2023-10-18 14:17:00,20.5,20.5,20.5,20.5,100.0,BWSN +2023-10-18 14:16:00,20.5,20.5,20.5,20.5,100.0,BWSN +2023-10-18 14:11:00,20.5,20.5,20.5,20.5,300.0,BWSN +2023-10-18 14:09:00,20.5,20.5,20.5,20.5,105.0,BWSN +2023-10-18 14:04:00,20.5,20.5,20.5,20.5,306.0,BWSN +2023-10-18 13:58:00,20.5,20.5,20.5,20.5,305.0,BWSN +2023-10-18 13:48:00,20.5,20.5,20.5,20.5,821.0,BWSN +2023-10-18 13:43:00,20.5,20.5,20.5,20.5,306.0,BWSN +2023-10-18 13:36:00,20.5,20.5,20.5,20.5,405.0,BWSN +2023-10-18 13:24:00,20.51,20.56,20.5,20.56,700.0,BWSN +2023-10-18 12:58:00,20.5,20.65,20.5,20.65,1425.0,BWSN +2023-10-18 12:55:00,20.45,20.45,20.45,20.45,300.0,BWSN +2023-10-18 12:49:00,20.45,20.48,20.45,20.48,839.0,BWSN +2023-10-18 12:45:00,20.4,20.4,20.4,20.4,320.0,BWSN +2023-10-18 12:43:00,20.35,20.35,20.35,20.35,415.0,BWSN +2023-10-18 12:36:00,20.35,20.35,20.35,20.35,311.0,BWSN +2023-10-18 12:28:00,20.35,20.35,20.35,20.35,328.0,BWSN +2023-10-18 12:22:00,20.36,20.36,20.35,20.35,300.0,BWSN +2023-10-18 12:17:00,20.36,20.37,20.36,20.37,200.0,BWSN +2023-10-18 12:12:00,20.37,20.5,20.36,20.45,710.0,BWSN +2023-10-18 10:32:00,20.5,20.5,20.5,20.5,1581.0,BWSN +2023-10-18 10:28:00,20.575,20.575,20.575,20.575,100.0,BWSN +2023-10-18 10:11:00,20.515,20.515,20.515,20.515,335.0,BWSN +2023-10-18 10:00:00,20.575,20.575,20.575,20.575,500.0,BWSN +2023-10-18 09:35:00,20.628,20.628,20.628,20.628,501.0,BWSN +2023-10-18 09:33:00,20.655,20.655,20.655,20.655,1925.0,BWSN +2023-10-18 09:32:00,20.62,20.62,20.33,20.51,1960.0,BWSN +2023-10-18 09:30:00,20.62,20.62,20.62,20.62,600.0,BWSN +2023-10-17 19:00:00,20.65,20.65,20.65,20.65,125.0,BWSN +2023-10-17 18:30:00,20.65,20.65,20.65,20.65,125.0,BWSN +2023-10-17 16:10:00,20.65,20.65,20.65,20.65,125.0,BWSN +2023-10-17 16:00:00,20.65,20.65,20.5,20.65,355.0,BWSN +2023-10-17 15:59:00,20.5,20.65,20.5,20.65,778.0,BWSN +2023-10-17 15:56:00,20.575,20.575,20.575,20.575,537.0,BWSN +2023-10-17 15:47:00,20.49,20.5,20.49,20.5,11218.0,BWSN +2023-10-17 15:46:00,20.5,20.575,20.49,20.49,1751.0,BWSN +2023-10-17 15:45:00,20.425,20.5,20.425,20.5,4406.0,BWSN +2023-10-17 15:39:00,20.36,20.36,20.36,20.36,100.0,BWSN +2023-10-17 15:36:00,20.425,20.425,20.35,20.35,876.0,BWSN +2023-10-17 15:33:00,20.33,20.35,20.33,20.35,2814.0,BWSN +2023-10-17 15:32:00,20.33,20.33,20.33,20.33,7006.0,BWSN +2023-10-17 15:31:00,20.33,20.35,20.33,20.35,2499.0,BWSN +2023-10-17 15:27:00,20.33,20.42,20.33,20.42,3401.0,BWSN +2023-10-17 15:26:00,20.33,20.33,20.33,20.33,313.0,BWSN +2023-10-17 15:25:00,20.34,20.34,20.33,20.33,1000.0,BWSN +2023-10-17 15:17:00,20.38,20.38,20.37,20.375,2136.0,BWSN +2023-10-17 15:15:00,20.45,20.45,20.45,20.45,200.0,BWSN +2023-10-17 15:08:00,20.49,20.49,20.49,20.49,500.0,BWSN +2023-10-17 15:01:00,20.43,20.43,20.43,20.43,325.0,BWSN +2023-10-17 15:00:00,20.34,20.34,20.34,20.34,123.0,BWSN +2023-10-17 14:46:00,20.5,20.51,20.5,20.5,3129.0,BWSN +2023-10-17 14:22:00,20.5,20.5,20.5,20.5,325.0,BWSN +2023-10-17 14:08:00,20.525,20.525,20.525,20.525,705.0,BWSN +2023-10-17 13:57:00,20.5,20.5,20.5,20.5,124.0,BWSN +2023-10-17 13:52:00,20.5,20.5,20.5,20.5,101.0,BWSN +2023-10-17 13:45:00,20.5,20.5,20.5,20.5,330.0,BWSN +2023-10-17 13:41:00,20.525,20.525,20.525,20.525,120.0,BWSN +2023-10-17 13:40:00,20.53,20.55,20.53,20.55,1617.0,BWSN +2023-10-17 13:39:00,20.54,20.54,20.54,20.54,1019.0,BWSN +2023-10-17 13:26:00,20.525,20.53,20.525,20.53,200.0,BWSN +2023-10-17 13:13:00,20.515,20.515,20.515,20.515,150.0,BWSN +2023-10-17 13:12:00,20.524,20.524,20.524,20.524,100.0,BWSN +2023-10-17 13:09:00,20.515,20.515,20.515,20.515,500.0,BWSN +2023-10-17 13:08:00,20.515,20.515,20.515,20.515,300.0,BWSN +2023-10-17 13:07:00,20.5,20.5,20.5,20.5,1805.0,BWSN +2023-10-17 12:47:00,20.525,20.525,20.525,20.525,300.0,BWSN +2023-10-17 12:44:00,20.53,20.53,20.5,20.5,718.0,BWSN +2023-10-17 12:43:00,20.53,20.53,20.53,20.53,200.0,BWSN +2023-10-17 12:27:00,20.53,20.53,20.53,20.53,100.0,BWSN +2023-10-17 12:23:00,20.53,20.53,20.53,20.53,6385.0,BWSN +2023-10-17 12:19:00,20.53,20.549,20.53,20.549,204.0,BWSN +2023-10-17 12:18:00,20.525,20.55,20.525,20.55,5805.0,BWSN +2023-10-17 12:10:00,20.55,20.55,20.525,20.549,1250.0,BWSN +2023-10-17 12:08:00,20.55,20.55,20.55,20.55,250.0,BWSN +2023-10-17 11:57:00,20.52,20.52,20.5,20.5,201.0,BWSN +2023-10-17 11:56:00,20.525,20.525,20.52,20.52,809.0,BWSN +2023-10-17 11:53:00,20.538,20.538,20.538,20.538,300.0,BWSN +2023-10-17 11:51:00,20.525,20.525,20.525,20.525,284.0,BWSN +2023-10-17 11:49:00,20.535,20.535,20.535,20.535,1252.0,BWSN +2023-10-17 11:47:00,20.57,20.57,20.535,20.535,852.0,BWSN +2023-10-17 11:36:00,20.65,20.65,20.65,20.65,100.0,BWSN +2023-10-17 11:33:00,20.65,20.65,20.65,20.65,300.0,BWSN +2023-10-17 11:31:00,20.65,20.65,20.65,20.65,304.0,BWSN +2023-10-17 11:30:00,20.58,20.58,20.58,20.58,202.0,BWSN +2023-10-17 11:18:00,20.65,20.65,20.65,20.65,5000.0,BWSN +2023-10-17 11:00:00,20.65,20.65,20.65,20.65,300.0,BWSN +2023-10-17 10:58:00,20.65,20.65,20.65,20.65,500.0,BWSN +2023-10-17 10:56:00,20.65,20.65,20.65,20.65,5100.0,BWSN +2023-10-17 10:55:00,20.649,20.65,20.649,20.65,400.0,BWSN +2023-10-17 10:53:00,20.65,20.65,20.65,20.65,700.0,BWSN +2023-10-17 10:51:00,20.65,20.65,20.65,20.65,200.0,BWSN +2023-10-17 10:47:00,20.65,20.65,20.65,20.65,500.0,BWSN +2023-10-17 10:44:00,20.55,20.575,20.55,20.575,825.0,BWSN +2023-10-17 10:40:00,20.575,20.575,20.575,20.575,575.0,BWSN +2023-10-17 10:26:00,20.65,20.65,20.65,20.65,500.0,BWSN +2023-10-17 10:22:00,20.64,20.65,20.64,20.65,5195.0,BWSN +2023-10-17 10:17:00,20.77,20.799,20.77,20.799,224.0,BWSN +2023-10-17 10:13:00,20.79,20.79,20.79,20.79,300.0,BWSN +2023-10-17 10:01:00,20.51,20.51,20.5,20.5,648.0,BWSN +2023-10-17 09:55:00,20.5,20.5,20.5,20.5,600.0,BWSN +2023-10-17 09:52:00,20.6,20.6,20.6,20.6,305.0,BWSN +2023-10-17 09:37:00,20.8,20.8,20.8,20.8,151.0,BWSN +2023-10-17 09:30:00,20.88,20.88,20.8,20.8,1923.0,BWSN +2023-10-16 19:00:00,20.8,20.8,20.8,20.8,200.0,BWSN +2023-10-16 18:30:00,20.8,20.8,20.8,20.8,200.0,BWSN +2023-10-16 16:10:00,20.8,20.8,20.8,20.8,200.0,BWSN +2023-10-16 16:00:00,20.8,20.8,20.8,20.8,866.0,BWSN +2023-10-16 15:59:00,20.8,20.8,20.8,20.8,500.0,BWSN +2023-10-16 15:50:00,20.75,20.75,20.75,20.75,600.0,BWSN +2023-10-16 15:30:00,20.8,20.8,20.8,20.8,300.0,BWSN +2023-10-16 15:27:00,20.8,20.8,20.7,20.7,1720.0,BWSN +2023-10-16 15:26:00,20.75,20.761,20.75,20.761,2000.0,BWSN +2023-10-16 15:25:00,20.8,20.8,20.8,20.8,1100.0,BWSN +2023-10-16 15:24:00,20.8,20.8,20.8,20.8,5597.0,BWSN +2023-10-16 15:19:00,20.78,20.8,20.78,20.8,500.0,BWSN +2023-10-16 15:18:00,20.78,20.8,20.78,20.8,300.0,BWSN +2023-10-16 15:17:00,20.79,20.8,20.79,20.79,600.0,BWSN +2023-10-16 15:14:00,20.69,20.7,20.69,20.7,1482.0,BWSN +2023-10-16 15:01:00,20.7,20.7,20.7,20.7,314.0,BWSN +2023-10-16 14:46:00,20.71,20.71,20.71,20.71,185.0,BWSN +2023-10-16 14:37:00,20.72,20.72,20.72,20.72,180.0,BWSN +2023-10-16 14:32:00,20.72,20.72,20.72,20.72,170.0,BWSN +2023-10-16 14:27:00,20.8,20.8,20.8,20.8,100.0,BWSN +2023-10-16 14:25:00,20.8,20.8,20.8,20.8,300.0,BWSN +2023-10-16 14:21:00,20.8,20.8,20.71,20.71,5184.0,BWSN +2023-10-16 13:56:00,20.735,20.735,20.735,20.735,791.0,BWSN +2023-10-16 13:55:00,20.75,20.75,20.75,20.75,961.0,BWSN +2023-10-16 13:53:00,20.8,20.8,20.8,20.8,172.0,BWSN +2023-10-16 13:18:00,20.8,20.8,20.8,20.8,236.0,BWSN +2023-10-16 12:10:00,20.85,20.85,20.85,20.85,950.0,BWSN +2023-10-16 12:09:00,20.8,20.8,20.8,20.8,150.0,BWSN +2023-10-16 11:36:00,20.72,20.72,20.72,20.72,500.0,BWSN +2023-10-16 10:59:00,20.93,20.93,20.93,20.93,100.0,BWSN +2023-10-16 10:58:00,20.62,20.62,20.6,20.6,1487.0,BWSN +2023-10-16 10:56:00,20.64,20.64,20.55,20.6,2242.0,BWSN +2023-10-16 10:27:00,20.81,20.81,20.81,20.81,788.0,BWSN +2023-10-16 10:03:00,20.81,20.84,20.81,20.84,955.0,BWSN +2023-10-16 09:59:00,20.81,20.81,20.81,20.81,600.0,BWSN +2023-10-16 09:45:00,20.9,20.938,20.9,20.938,460.0,BWSN +2023-10-16 09:31:00,20.94,20.94,20.94,20.94,100.0,BWSN +2023-10-16 09:30:00,20.96,20.96,20.96,20.96,508.0,BWSN +2023-10-13 19:00:00,20.94,20.94,20.94,20.94,173.0,BWSN +2023-10-13 18:30:00,20.94,20.94,20.94,20.94,173.0,BWSN +2023-10-13 16:10:00,20.94,20.94,20.94,20.94,173.0,BWSN +2023-10-13 16:00:00,20.9,20.94,20.9,20.94,452.0,BWSN +2023-10-13 15:59:00,20.94,20.94,20.94,20.94,103.0,BWSN +2023-10-13 15:52:00,20.95,20.95,20.95,20.95,475.0,BWSN +2023-10-13 15:42:00,20.775,20.775,20.775,20.775,510.0,BWSN +2023-10-13 15:34:00,20.95,20.95,20.95,20.95,405.0,BWSN +2023-10-13 15:15:00,20.975,20.975,20.975,20.975,214.0,BWSN +2023-10-13 15:10:00,20.98,21.0,20.98,21.0,533.0,BWSN +2023-10-13 15:06:00,20.9,20.9,20.9,20.9,120.0,BWSN +2023-10-13 14:53:00,20.95,20.95,20.95,20.95,400.0,BWSN +2023-10-13 14:48:00,20.95,20.95,20.95,20.95,236.0,BWSN +2023-10-13 14:23:00,20.9,20.9,20.89,20.9,1351.0,BWSN +2023-10-13 14:21:00,20.89,20.89,20.89,20.89,202.0,BWSN +2023-10-13 13:57:00,20.87,20.87,20.87,20.87,100.0,BWSN +2023-10-13 13:42:00,20.6,20.6,20.6,20.6,250.0,BWSN +2023-10-13 13:31:00,20.75,20.75,20.75,20.75,318.0,BWSN +2023-10-13 13:30:00,20.6,20.6,20.6,20.6,168.0,BWSN +2023-10-13 13:26:00,20.9,20.9,20.9,20.9,145.0,BWSN +2023-10-13 13:25:00,20.91,20.91,20.91,20.91,200.0,BWSN +2023-10-13 13:08:00,21.093,21.093,21.093,21.093,160.0,BWSN +2023-10-13 13:06:00,20.9,20.9,20.9,20.9,100.0,BWSN +2023-10-13 12:21:00,20.95,20.95,20.95,20.95,300.0,BWSN +2023-10-13 12:18:00,20.95,20.95,20.95,20.95,200.0,BWSN +2023-10-13 11:50:00,21.07,21.07,21.07,21.07,200.0,BWSN +2023-10-13 11:47:00,20.9,20.9,20.9,20.9,628.0,BWSN +2023-10-13 11:46:00,20.9,20.9,20.9,20.9,100.0,BWSN +2023-10-13 11:12:00,20.85,20.85,20.85,20.85,100.0,BWSN +2023-10-13 11:10:00,20.88,20.88,20.88,20.88,100.0,BWSN +2023-10-13 11:05:00,20.85,20.85,20.85,20.85,200.0,BWSN +2023-10-13 11:04:00,20.85,20.85,20.85,20.85,385.0,BWSN +2023-10-13 10:35:00,20.9,20.9,20.9,20.9,571.0,BWSN +2023-10-13 10:33:00,20.75,20.75,20.75,20.75,1083.0,BWSN +2023-10-13 10:24:00,20.614,20.614,20.614,20.614,2002.0,BWSN +2023-10-13 09:58:00,20.88,20.88,20.87,20.87,300.0,BWSN +2023-10-13 09:49:00,20.87,20.87,20.87,20.87,100.0,BWSN +2023-10-13 09:48:00,20.96,20.96,20.96,20.96,300.0,BWSN +2023-10-13 08:20:00,23.89,23.89,23.89,23.89,5.0,BWSN +2023-10-12 19:00:00,20.89,20.89,20.89,20.89,202.0,BWSN +2023-10-12 18:30:00,20.89,20.89,20.89,20.89,202.0,BWSN +2023-10-12 16:10:00,20.89,20.89,20.89,20.89,202.0,BWSN +2023-10-12 16:00:00,20.97,20.97,20.89,20.89,604.0,BWSN +2023-10-12 15:59:00,20.95,20.97,20.95,20.97,2066.0,BWSN +2023-10-12 15:49:00,20.98,20.98,20.86,20.89,1507.0,BWSN +2023-10-12 15:42:00,20.85,20.85,20.81,20.81,400.0,BWSN +2023-10-12 15:39:00,20.81,20.82,20.78,20.82,1101.0,BWSN +2023-10-12 15:38:00,20.99,20.99,20.94,20.94,405.0,BWSN +2023-10-12 15:36:00,20.89,21.0,20.89,21.0,300.0,BWSN +2023-10-12 15:33:00,20.76,20.76,20.76,20.76,300.0,BWSN +2023-10-12 15:32:00,20.75,20.93,20.75,20.93,350.0,BWSN +2023-10-12 15:31:00,20.92,20.92,20.92,20.92,200.0,BWSN +2023-10-12 15:30:00,20.75,20.75,20.75,20.75,200.0,BWSN +2023-10-12 15:29:00,20.95,20.95,20.95,20.95,100.0,BWSN +2023-10-12 15:28:00,21.09,21.09,21.09,21.09,300.0,BWSN +2023-10-12 15:14:00,20.7,20.7,20.7,20.7,100.0,BWSN +2023-10-12 15:11:00,20.64,20.91,20.64,20.91,510.0,BWSN +2023-10-12 15:03:00,21.07,21.14,21.07,21.14,300.0,BWSN +2023-10-12 14:13:00,20.84,20.84,20.84,20.84,220.0,BWSN +2023-10-12 14:09:00,20.75,20.75,20.7,20.7,211.0,BWSN +2023-10-12 13:55:00,20.51,20.51,20.5,20.5,302.0,BWSN +2023-10-12 13:54:00,20.85,20.85,20.6,20.6,6623.0,BWSN +2023-10-12 13:53:00,20.9,20.95,20.9,20.9,954.0,BWSN +2023-10-12 13:38:00,21.05,21.05,21.05,21.05,320.0,BWSN +2023-10-12 12:33:00,20.98,21.03,20.98,21.02,1100.0,BWSN +2023-10-12 12:29:00,20.99,20.99,20.99,20.99,100.0,BWSN +2023-10-12 12:11:00,20.93,20.93,20.93,20.93,310.0,BWSN +2023-10-12 11:52:00,20.93,20.93,20.93,20.93,130.0,BWSN +2023-10-12 11:48:00,20.87,20.97,20.87,20.97,533.0,BWSN +2023-10-12 11:36:00,20.835,20.835,20.835,20.835,250.0,BWSN +2023-10-12 11:19:00,20.82,20.82,20.82,20.82,402.0,BWSN +2023-10-12 11:14:00,20.821,20.821,20.821,20.821,310.0,BWSN +2023-10-12 11:03:00,20.9,20.9,20.9,20.9,566.0,BWSN +2023-10-12 10:46:00,20.9,20.9,20.9,20.9,100.0,BWSN +2023-10-12 10:20:00,20.75,20.81,20.75,20.76,953.0,BWSN +2023-10-12 09:51:00,21.16,21.209,21.16,21.209,770.0,BWSN +2023-10-12 09:30:00,21.01,21.01,21.01,21.01,251.0,BWSN +2023-10-12 08:32:00,21.22,21.22,21.22,21.22,52.0,BWSN +2023-10-12 07:35:00,21.22,21.22,21.22,21.22,42.0,BWSN +2023-10-12 07:02:00,21.26,21.26,21.25,21.25,43.0,BWSN +2023-10-11 19:00:00,21.25,21.25,21.25,21.25,279.0,BWSN +2023-10-11 18:30:00,21.25,21.25,21.25,21.25,279.0,BWSN +2023-10-11 16:10:00,21.25,21.25,21.25,21.25,279.0,BWSN +2023-10-11 16:00:00,21.38,21.38,21.21,21.25,745.0,BWSN +2023-10-11 15:59:00,21.25,21.25,21.21,21.21,557.0,BWSN +2023-10-11 15:57:00,21.29,21.29,21.28,21.28,999.0,BWSN +2023-10-11 15:48:00,21.25,21.25,21.25,21.25,261.0,BWSN +2023-10-11 15:44:00,21.25,21.25,21.25,21.25,305.0,BWSN +2023-10-11 15:43:00,21.285,21.285,21.28,21.285,2454.0,BWSN +2023-10-11 15:40:00,21.285,21.285,21.285,21.285,200.0,BWSN +2023-10-11 15:37:00,21.19,21.25,21.19,21.19,2076.0,BWSN +2023-10-11 15:36:00,21.2,21.2,21.15,21.15,2366.0,BWSN +2023-10-11 15:23:00,21.46,21.46,21.46,21.46,300.0,BWSN +2023-10-11 15:22:00,21.31,21.31,21.25,21.25,5939.0,BWSN +2023-10-11 15:21:00,21.43,21.43,21.43,21.43,299.0,BWSN +2023-10-11 15:11:00,21.495,21.495,21.495,21.495,140.0,BWSN +2023-10-11 15:05:00,21.4,21.4,21.4,21.4,200.0,BWSN +2023-10-11 15:04:00,21.4,21.55,21.4,21.55,900.0,BWSN +2023-10-11 14:57:00,21.55,21.55,21.53,21.53,3255.0,BWSN +2023-10-11 14:47:00,21.52,21.52,21.52,21.52,149.0,BWSN +2023-10-11 14:44:00,21.515,21.515,21.515,21.515,151.0,BWSN +2023-10-11 14:26:00,21.53,21.53,21.53,21.53,108.0,BWSN +2023-10-11 14:24:00,21.51,21.51,21.51,21.51,200.0,BWSN +2023-10-11 14:20:00,21.53,21.53,21.53,21.53,152.0,BWSN +2023-10-11 14:17:00,21.53,21.53,21.53,21.53,200.0,BWSN +2023-10-11 14:08:00,21.51,21.51,21.51,21.51,278.0,BWSN +2023-10-11 14:06:00,21.505,21.505,21.505,21.505,145.0,BWSN +2023-10-11 13:53:00,21.48,21.48,21.48,21.48,140.0,BWSN +2023-10-11 13:47:00,21.425,21.449,21.425,21.449,200.0,BWSN +2023-10-11 13:42:00,21.41,21.41,21.41,21.41,839.0,BWSN +2023-10-11 13:34:00,21.41,21.41,21.41,21.41,100.0,BWSN +2023-10-11 13:33:00,21.405,21.41,21.405,21.41,700.0,BWSN +2023-10-11 13:32:00,21.405,21.405,21.405,21.405,100.0,BWSN +2023-10-11 13:31:00,21.39,21.41,21.35,21.409,5733.0,BWSN +2023-10-11 13:30:00,21.4,21.4,21.4,21.4,100.0,BWSN +2023-10-11 13:24:00,21.39,21.399,21.35,21.399,337.0,BWSN +2023-10-11 13:12:00,21.4,21.4,21.4,21.4,100.0,BWSN +2023-10-11 13:03:00,21.39,21.39,21.39,21.39,128.0,BWSN +2023-10-11 12:44:00,21.39,21.39,21.39,21.39,139.0,BWSN +2023-10-11 12:25:00,21.41,21.44,21.41,21.41,762.0,BWSN +2023-10-11 12:21:00,21.54,21.54,21.54,21.54,141.0,BWSN +2023-10-11 12:11:00,21.55,21.55,21.55,21.55,138.0,BWSN +2023-10-11 12:05:00,21.55,21.55,21.55,21.55,100.0,BWSN +2023-10-11 12:01:00,21.54,21.54,21.54,21.54,250.0,BWSN +2023-10-11 11:50:00,21.56,21.56,21.55,21.55,421.0,BWSN +2023-10-11 11:48:00,21.75,21.75,21.75,21.75,240.0,BWSN +2023-10-11 11:47:00,21.56,21.56,21.56,21.56,220.0,BWSN +2023-10-11 10:23:00,21.65,21.65,21.65,21.65,201.0,BWSN +2023-10-11 10:09:00,21.41,21.41,21.41,21.41,100.0,BWSN +2023-10-11 10:03:00,21.53,21.57,21.41,21.5,1830.0,BWSN +2023-10-11 09:54:00,21.974,21.974,21.974,21.974,100.0,BWSN +2023-10-11 09:30:00,21.5,21.5,21.5,21.5,312.0,BWSN +2023-10-10 19:00:00,21.4,21.4,21.4,21.4,400.0,BWSN +2023-10-10 18:53:00,21.96,21.96,21.96,21.96,15.0,BWSN +2023-10-10 18:30:00,21.4,21.4,21.4,21.4,400.0,BWSN +2023-10-10 16:10:00,21.4,21.4,21.4,21.4,400.0,BWSN +2023-10-10 16:00:00,21.44,21.44,21.3,21.4,1016.0,BWSN +2023-10-10 15:59:00,21.375,21.44,21.375,21.44,400.0,BWSN +2023-10-10 15:58:00,21.3,21.45,21.3,21.45,525.0,BWSN +2023-10-10 15:55:00,21.46,21.5,21.45,21.5,1029.0,BWSN +2023-10-10 15:42:00,21.47,21.47,21.47,21.47,100.0,BWSN +2023-10-10 15:36:00,21.45,21.45,21.45,21.45,100.0,BWSN +2023-10-10 15:31:00,21.4,21.4,21.4,21.4,190.0,BWSN +2023-10-10 15:22:00,21.32,21.49,21.3,21.49,1936.0,BWSN +2023-10-10 15:14:00,21.33,21.33,21.33,21.33,230.0,BWSN +2023-10-10 15:07:00,21.4,21.4,21.4,21.4,200.0,BWSN +2023-10-10 14:24:00,21.3,21.3,21.3,21.3,114.0,BWSN +2023-10-10 14:21:00,21.3,21.3,21.3,21.3,800.0,BWSN +2023-10-10 14:18:00,21.5,21.5,21.03,21.03,9109.0,BWSN +2023-10-10 14:17:00,21.585,21.585,21.51,21.51,5766.0,BWSN +2023-10-10 14:10:00,21.64,21.64,21.64,21.64,112.0,BWSN +2023-10-10 13:52:00,21.65,21.65,21.65,21.65,300.0,BWSN +2023-10-10 13:51:00,21.64,21.65,21.64,21.65,650.0,BWSN +2023-10-10 13:50:00,21.642,21.642,21.642,21.642,205.0,BWSN +2023-10-10 13:49:00,21.64,21.64,21.64,21.64,200.0,BWSN +2023-10-10 13:48:00,21.64,21.64,21.64,21.64,100.0,BWSN +2023-10-10 13:44:00,21.629,21.63,21.63,21.63,568.0,BWSN +2023-10-10 13:26:00,21.64,21.64,21.64,21.64,1000.0,BWSN +2023-10-10 13:25:00,21.64,21.64,21.64,21.64,100.0,BWSN +2023-10-10 13:19:00,21.63,21.64,21.63,21.64,300.0,BWSN +2023-10-10 13:14:00,21.598,21.64,21.598,21.64,554.0,BWSN +2023-10-10 13:06:00,21.62,21.62,21.6,21.6,1778.0,BWSN +2023-10-10 12:59:00,21.65,21.65,21.65,21.65,200.0,BWSN +2023-10-10 12:57:00,21.65,21.65,21.65,21.65,200.0,BWSN +2023-10-10 12:53:00,21.65,21.65,21.65,21.65,300.0,BWSN +2023-10-10 12:26:00,21.64,21.64,21.64,21.64,110.0,BWSN +2023-10-10 12:21:00,21.65,21.65,21.65,21.65,200.0,BWSN +2023-10-10 12:17:00,21.637,21.637,21.637,21.637,500.0,BWSN +2023-10-10 12:16:00,21.65,21.65,21.65,21.65,5300.0,BWSN +2023-10-10 12:13:00,21.65,21.65,21.65,21.65,527.0,BWSN +2023-10-10 12:08:00,21.65,21.65,21.65,21.65,304.0,BWSN +2023-10-10 12:07:00,21.65,21.65,21.65,21.65,200.0,BWSN +2023-10-10 12:05:00,21.65,21.65,21.65,21.65,500.0,BWSN +2023-10-10 12:01:00,21.6,21.6,21.6,21.6,116.0,BWSN +2023-10-10 11:39:00,21.64,21.65,21.64,21.65,300.0,BWSN +2023-10-10 11:30:00,21.65,21.65,21.65,21.65,411.0,BWSN +2023-10-10 11:29:00,21.65,21.65,21.64,21.65,1723.0,BWSN +2023-10-10 11:27:00,21.65,21.65,21.65,21.65,400.0,BWSN +2023-10-10 11:26:00,21.65,21.65,21.65,21.65,150.0,BWSN +2023-10-10 11:25:00,21.65,21.65,21.65,21.65,100.0,BWSN +2023-10-10 11:24:00,21.65,21.65,21.65,21.65,400.0,BWSN +2023-10-10 11:23:00,21.65,21.65,21.65,21.65,500.0,BWSN +2023-10-10 11:19:00,21.65,21.65,21.65,21.65,280.0,BWSN +2023-10-10 11:18:00,21.65,21.65,21.65,21.65,300.0,BWSN +2023-10-10 11:06:00,21.64,21.64,21.64,21.64,101.0,BWSN +2023-10-10 11:05:00,21.65,21.65,21.65,21.65,800.0,BWSN +2023-10-10 11:04:00,21.7,21.7,21.61,21.65,1489.0,BWSN +2023-10-10 11:03:00,21.9,21.9,21.9,21.9,500.0,BWSN +2023-10-10 11:02:00,21.9,21.9,21.9,21.9,100.0,BWSN +2023-10-10 11:01:00,22.0,22.0,22.0,22.0,205.0,BWSN +2023-10-10 10:56:00,21.875,22.0,21.875,22.0,500.0,BWSN +2023-10-10 10:34:00,22.083,22.083,22.083,22.083,100.0,BWSN +2023-10-10 10:13:00,21.99,22.0,21.99,22.0,500.0,BWSN +2023-10-10 09:55:00,21.95,22.0,21.95,22.0,200.0,BWSN +2023-10-10 09:30:00,21.61,21.61,21.61,21.61,100.0,BWSN +2023-10-09 19:00:00,21.48,21.48,21.48,21.48,152.0,BWSN +2023-10-09 18:30:00,21.48,21.48,21.48,21.48,152.0,BWSN +2023-10-09 16:10:00,21.48,21.48,21.48,21.48,152.0,BWSN +2023-10-09 16:00:00,21.48,21.48,21.47,21.48,420.0,BWSN +2023-10-09 15:59:00,21.48,21.48,21.48,21.48,230.0,BWSN +2023-10-09 15:58:00,21.42,21.42,21.415,21.415,318.0,BWSN +2023-10-09 15:57:00,21.435,21.47,21.435,21.437,783.0,BWSN +2023-10-09 15:56:00,21.48,21.48,21.48,21.48,116.0,BWSN +2023-10-09 15:54:00,21.418,21.418,21.418,21.418,200.0,BWSN +2023-10-09 15:52:00,21.55,21.55,21.4,21.4,2898.0,BWSN +2023-10-09 15:33:00,21.585,21.67,21.585,21.66,2300.0,BWSN +2023-10-09 15:27:00,21.6,21.6,21.6,21.6,311.0,BWSN +2023-10-09 15:25:00,21.6,21.6,21.6,21.6,489.0,BWSN +2023-10-09 15:22:00,21.625,21.625,21.625,21.625,100.0,BWSN +2023-10-09 15:20:00,21.59,21.6,21.59,21.6,4626.0,BWSN +2023-10-09 15:16:00,21.562,21.563,21.535,21.535,343.0,BWSN +2023-10-09 15:11:00,21.53,21.535,21.53,21.535,426.0,BWSN +2023-10-09 15:04:00,21.535,21.535,21.535,21.535,192.0,BWSN +2023-10-09 15:01:00,21.5,21.5,21.5,21.5,227.0,BWSN +2023-10-09 14:56:00,21.5,21.5,21.5,21.5,217.0,BWSN +2023-10-09 14:43:00,21.48,21.48,21.48,21.48,232.0,BWSN +2023-10-09 14:24:00,21.5,21.5,21.5,21.5,136.0,BWSN +2023-10-09 13:48:00,21.55,21.55,21.55,21.55,121.0,BWSN +2023-10-09 13:47:00,21.535,21.61,21.535,21.61,1022.0,BWSN +2023-10-09 13:42:00,21.35,21.35,21.35,21.35,202.0,BWSN +2023-10-09 13:39:00,21.27,21.29,21.25,21.29,1620.0,BWSN +2023-10-09 13:38:00,21.5,21.51,21.5,21.5,4458.0,BWSN +2023-10-09 13:37:00,21.6,21.6,21.6,21.6,1273.0,BWSN +2023-10-09 13:33:00,21.66,21.66,21.65,21.65,202.0,BWSN +2023-10-09 13:32:00,21.66,21.66,21.65,21.65,862.0,BWSN +2023-10-09 13:21:00,21.7,21.7,21.7,21.7,200.0,BWSN +2023-10-09 13:05:00,21.69,21.7,21.68,21.7,307.0,BWSN +2023-10-09 12:49:00,21.69,21.7,21.69,21.7,500.0,BWSN +2023-10-09 12:48:00,21.5,21.65,21.5,21.65,3408.0,BWSN +2023-10-09 12:29:00,21.5,21.5,21.5,21.5,300.0,BWSN +2023-10-09 12:25:00,21.453,21.453,21.453,21.453,259.0,BWSN +2023-10-09 12:24:00,21.499,21.499,21.499,21.499,350.0,BWSN +2023-10-09 12:18:00,21.462,21.462,21.462,21.462,100.0,BWSN +2023-10-09 12:17:00,21.44,21.44,21.44,21.44,400.0,BWSN +2023-10-09 12:08:00,21.42,21.5,21.42,21.5,1054.0,BWSN +2023-10-09 12:05:00,21.42,21.42,21.42,21.42,206.0,BWSN +2023-10-09 12:04:00,21.41,21.42,21.41,21.42,618.0,BWSN +2023-10-09 11:58:00,21.4,21.4,21.4,21.4,523.0,BWSN +2023-10-09 11:41:00,21.365,21.365,21.365,21.365,500.0,BWSN +2023-10-09 11:34:00,21.4,21.4,21.4,21.4,208.0,BWSN +2023-10-09 11:08:00,21.33,21.33,21.33,21.33,326.0,BWSN +2023-10-09 11:02:00,21.325,21.325,21.325,21.325,1014.0,BWSN +2023-10-09 10:57:00,21.25,21.25,21.25,21.25,142.0,BWSN +2023-10-09 10:56:00,21.4,21.4,21.4,21.4,453.0,BWSN +2023-10-09 10:50:00,21.48,21.48,21.46,21.46,340.0,BWSN +2023-10-09 10:49:00,21.45,21.45,21.45,21.45,216.0,BWSN +2023-10-09 10:44:00,21.5,21.5,21.5,21.5,200.0,BWSN +2023-10-09 10:36:00,21.5,21.5,21.5,21.5,301.0,BWSN +2023-10-09 10:34:00,21.46,21.46,21.46,21.46,159.0,BWSN +2023-10-09 10:27:00,21.402,21.487,21.402,21.487,658.0,BWSN +2023-10-09 10:24:00,21.5,21.5,21.5,21.5,770.0,BWSN +2023-10-09 10:21:00,21.5,21.5,21.5,21.5,464.0,BWSN +2023-10-09 10:20:00,21.5,21.5,21.5,21.5,431.0,BWSN +2023-10-09 10:17:00,21.5,21.5,21.5,21.5,105.0,BWSN +2023-10-09 10:14:00,21.465,21.5,21.465,21.5,300.0,BWSN +2023-10-09 10:01:00,21.49,21.5,21.49,21.5,500.0,BWSN +2023-10-09 10:00:00,21.5,21.5,21.5,21.5,205.0,BWSN +2023-10-09 09:59:00,21.49,21.5,21.47,21.5,866.0,BWSN +2023-10-09 09:53:00,21.49,21.49,21.438,21.438,600.0,BWSN +2023-10-09 09:51:00,21.455,21.455,21.455,21.455,355.0,BWSN +2023-10-09 09:49:00,21.5,21.5,21.5,21.5,300.0,BWSN +2023-10-09 09:42:00,21.5,21.5,21.5,21.5,213.0,BWSN +2023-10-09 09:41:00,21.65,21.65,21.5,21.5,7624.0,BWSN +2023-10-09 09:33:00,22.0,22.0,22.0,22.0,436.0,BWSN +2023-10-09 09:30:00,22.0,22.0,22.0,22.0,100.0,BWSN +2023-10-09 08:33:00,22.85,22.85,22.85,22.85,3.0,BWSN +2023-10-06 19:00:00,22.0,22.0,22.0,22.0,134.0,BWSN +2023-10-06 18:30:00,22.0,22.0,22.0,22.0,134.0,BWSN +2023-10-06 16:10:00,22.0,22.0,22.0,22.0,134.0,BWSN +2023-10-06 16:00:00,22.0,22.0,21.78,22.0,417.0,BWSN +2023-10-06 15:59:00,21.94,22.0,21.94,22.0,1217.0,BWSN +2023-10-06 15:57:00,22.0,22.02,22.0,22.02,5347.0,BWSN +2023-10-06 15:42:00,22.125,22.22,22.125,22.22,205.0,BWSN +2023-10-06 15:37:00,22.2,22.2,22.2,22.2,206.0,BWSN +2023-10-06 15:34:00,22.22,22.25,22.22,22.25,500.0,BWSN +2023-10-06 15:28:00,22.06,22.06,22.06,22.06,110.0,BWSN +2023-10-06 14:33:00,22.25,22.25,22.25,22.25,1543.0,BWSN +2023-10-06 14:10:00,22.275,22.275,22.275,22.275,111.0,BWSN +2023-10-06 14:08:00,22.28,22.28,22.25,22.25,1132.0,BWSN +2023-10-06 13:31:00,22.275,22.275,22.275,22.275,400.0,BWSN +2023-10-06 13:14:00,22.275,22.275,22.275,22.275,1000.0,BWSN +2023-10-06 12:49:00,22.275,22.275,22.275,22.275,154.0,BWSN +2023-10-06 12:48:00,22.29,22.3,22.29,22.3,5000.0,BWSN +2023-10-06 12:45:00,22.3,22.3,22.3,22.3,300.0,BWSN +2023-10-06 12:44:00,22.3,22.3,22.3,22.3,195.0,BWSN +2023-10-06 12:36:00,22.275,22.275,22.275,22.275,292.0,BWSN +2023-10-06 12:20:00,22.3,22.3,22.3,22.3,3898.0,BWSN +2023-10-06 12:19:00,22.35,22.35,22.35,22.35,670.0,BWSN +2023-10-06 12:00:00,22.35,22.35,22.35,22.35,102.0,BWSN +2023-10-06 11:54:00,22.275,22.3,22.275,22.3,1387.0,BWSN +2023-10-06 11:53:00,22.25,22.25,22.25,22.25,100.0,BWSN +2023-10-06 11:52:00,22.27,22.27,22.25,22.25,300.0,BWSN +2023-10-06 11:51:00,22.27,22.275,22.25,22.275,2099.0,BWSN +2023-10-06 11:44:00,22.29,22.29,22.29,22.29,100.0,BWSN +2023-10-06 11:42:00,22.28,22.28,22.28,22.28,101.0,BWSN +2023-10-06 11:41:00,22.29,22.3,22.29,22.3,200.0,BWSN +2023-10-06 11:39:00,22.3,22.3,22.3,22.3,300.0,BWSN +2023-10-06 11:37:00,22.3,22.34,22.275,22.275,5889.0,BWSN +2023-10-06 11:31:00,22.425,22.425,22.425,22.425,200.0,BWSN +2023-10-06 11:07:00,22.55,22.55,22.55,22.55,300.0,BWSN +2023-10-06 11:06:00,22.24,22.25,22.24,22.25,1251.0,BWSN +2023-10-06 10:52:00,22.25,22.25,22.25,22.25,2154.0,BWSN +2023-10-06 10:51:00,22.32,22.32,22.32,22.32,300.0,BWSN +2023-10-06 10:50:00,22.25,22.25,22.25,22.25,3156.0,BWSN +2023-10-06 10:43:00,22.25,22.25,22.25,22.25,2080.0,BWSN +2023-10-06 10:42:00,22.27,22.28,22.25,22.25,4000.0,BWSN +2023-10-06 10:12:00,22.55,22.55,22.55,22.55,500.0,BWSN +2023-10-06 10:11:00,22.55,22.55,22.55,22.55,200.0,BWSN +2023-10-06 10:09:00,22.54,22.54,22.52,22.54,300.0,BWSN +2023-10-06 10:06:00,22.55,22.55,22.55,22.55,138.0,BWSN +2023-10-06 09:05:00,22.7,22.7,22.55,22.55,27.0,BWSN +2023-10-05 19:00:00,22.55,22.55,22.55,22.55,100.0,BWSN +2023-10-05 18:30:00,22.55,22.55,22.55,22.55,100.0,BWSN +2023-10-05 16:10:00,22.55,22.55,22.55,22.55,100.0,BWSN +2023-10-05 16:00:00,22.61,22.61,22.55,22.55,505.0,BWSN +2023-10-05 15:53:00,22.61,22.61,22.61,22.61,327.0,BWSN +2023-10-05 15:48:00,22.6,22.65,22.6,22.6,2450.0,BWSN +2023-10-05 15:37:00,22.6,22.675,22.6,22.675,1210.0,BWSN +2023-10-05 15:13:00,22.78,22.78,22.75,22.75,5862.0,BWSN +2023-10-05 15:12:00,22.97,22.97,22.97,22.97,300.0,BWSN +2023-10-05 15:11:00,22.75,22.83,22.75,22.83,901.0,BWSN +2023-10-05 14:47:00,22.74,22.74,22.74,22.74,100.0,BWSN +2023-10-05 14:46:00,22.5,22.6,22.5,22.6,213.0,BWSN +2023-10-05 14:39:00,22.5,22.5,22.5,22.5,9286.0,BWSN +2023-10-05 14:25:00,22.38,22.5,22.38,22.5,10011.0,BWSN +2023-10-05 13:03:00,22.5,22.5,22.5,22.5,5396.0,BWSN +2023-10-05 12:54:00,22.75,22.78,22.75,22.75,6697.0,BWSN +2023-10-05 12:49:00,22.87,22.87,22.87,22.87,480.0,BWSN +2023-10-05 12:23:00,22.87,22.87,22.87,22.87,125.0,BWSN +2023-10-05 11:18:00,22.873,22.873,22.873,22.873,352.0,BWSN +2023-10-05 11:08:00,22.78,22.78,22.77,22.77,506.0,BWSN +2023-10-05 11:00:00,22.88,22.88,22.88,22.88,270.0,BWSN +2023-10-05 10:57:00,22.79,22.79,22.79,22.79,100.0,BWSN +2023-10-05 10:54:00,22.79,22.79,22.79,22.79,168.0,BWSN +2023-10-05 10:19:00,22.75,22.75,22.75,22.75,453.0,BWSN +2023-10-05 10:06:00,22.805,22.805,22.805,22.805,650.0,BWSN +2023-10-05 09:47:00,23.05,23.05,23.0,23.0,4384.0,BWSN +2023-10-05 09:30:00,23.19,23.19,23.19,23.19,100.0,BWSN +2023-10-04 19:00:00,23.11,23.11,23.11,23.11,230.0,BWSN +2023-10-04 18:30:00,23.11,23.11,23.11,23.11,230.0,BWSN +2023-10-04 16:10:00,23.11,23.11,23.11,23.11,230.0,BWSN +2023-10-04 16:00:00,23.17,23.17,23.03,23.11,716.0,BWSN +2023-10-04 15:59:00,23.01,23.03,23.01,23.03,596.0,BWSN +2023-10-04 15:55:00,23.11,23.11,23.1,23.1,200.0,BWSN +2023-10-04 15:16:00,23.12,23.12,23.12,23.12,166.0,BWSN +2023-10-04 15:08:00,23.12,23.12,23.12,23.12,301.0,BWSN +2023-10-04 15:07:00,23.12,23.12,23.12,23.12,600.0,BWSN +2023-10-04 15:06:00,23.11,23.11,23.11,23.11,300.0,BWSN +2023-10-04 15:01:00,23.118,23.118,23.118,23.118,109.0,BWSN +2023-10-04 14:47:00,23.12,23.12,23.12,23.12,870.0,BWSN +2023-10-04 14:42:00,23.153,23.153,23.153,23.153,1050.0,BWSN +2023-10-04 14:41:00,23.16,23.16,23.16,23.16,173.0,BWSN +2023-10-04 14:39:00,23.17,23.17,23.17,23.17,192.0,BWSN +2023-10-04 14:02:00,23.163,23.163,23.163,23.163,100.0,BWSN +2023-10-04 13:50:00,23.16,23.16,23.12,23.12,200.0,BWSN +2023-10-04 13:29:00,23.12,23.12,23.12,23.12,1000.0,BWSN +2023-10-04 12:48:00,23.12,23.12,23.12,23.12,337.0,BWSN +2023-10-04 12:43:00,23.16,23.17,23.145,23.17,1300.0,BWSN +2023-10-04 12:30:00,23.12,23.12,23.12,23.12,750.0,BWSN +2023-10-04 12:23:00,23.163,23.17,23.12,23.12,550.0,BWSN +2023-10-04 12:16:00,23.17,23.17,23.135,23.135,630.0,BWSN +2023-10-04 12:11:00,23.25,23.25,23.17,23.17,2548.0,BWSN +2023-10-04 12:10:00,23.25,23.27,23.25,23.25,2000.0,BWSN +2023-10-04 10:56:00,23.25,23.25,23.25,23.25,200.0,BWSN +2023-10-04 10:55:00,23.25,23.25,23.25,23.25,534.0,BWSN +2023-10-04 09:53:00,23.24,23.25,23.24,23.25,266.0,BWSN +2023-10-03 19:00:00,23.2,23.2,23.2,23.2,100.0,BWSN +2023-10-03 18:30:00,23.2,23.2,23.2,23.2,100.0,BWSN +2023-10-03 16:10:00,23.2,23.2,23.2,23.2,500.0,BWSN +2023-10-03 16:00:00,23.2,23.25,23.2,23.2,5263.0,BWSN +2023-10-03 15:52:00,23.2,23.2,23.2,23.2,500.0,BWSN +2023-10-03 15:03:00,23.241,23.241,23.241,23.241,266.0,BWSN +2023-10-03 15:01:00,23.23,23.25,23.23,23.25,400.0,BWSN +2023-10-03 13:58:00,23.206,23.206,23.206,23.206,1075.0,BWSN +2023-10-03 13:27:00,23.25,23.25,23.25,23.25,250.0,BWSN +2023-10-03 12:18:00,23.175,23.175,23.175,23.175,137.0,BWSN +2023-10-03 12:10:00,23.25,23.25,23.11,23.11,5193.0,BWSN +2023-10-03 11:36:00,23.15,23.15,23.15,23.15,100.0,BWSN +2023-10-03 11:25:00,23.052,23.15,23.052,23.15,800.0,BWSN +2023-10-03 11:24:00,23.05,23.169,23.05,23.07,1750.0,BWSN +2023-10-03 11:20:00,23.076,23.11,23.077,23.11,702.0,BWSN +2023-10-03 11:19:00,23.27,23.27,23.25,23.25,4623.0,BWSN +2023-10-03 10:35:00,23.25,23.25,23.25,23.25,500.0,BWSN +2023-10-03 10:25:00,23.27,23.27,23.27,23.27,100.0,BWSN +2023-10-03 10:17:00,23.312,23.312,23.312,23.312,200.0,BWSN +2023-10-03 10:16:00,23.25,23.25,23.25,23.25,1650.0,BWSN +2023-10-03 10:07:00,23.28,23.28,23.25,23.26,501.0,BWSN +2023-10-03 10:06:00,23.25,23.25,23.25,23.25,100.0,BWSN +2023-10-03 09:46:00,23.55,23.55,23.503,23.503,428.0,BWSN +2023-10-03 09:43:00,23.79,23.79,23.79,23.79,317.0,BWSN +2023-10-03 09:35:00,23.5,23.5,23.5,23.5,292.0,BWSN +2023-10-02 19:00:00,23.65,23.65,23.65,23.65,100.0,BWSN +2023-10-02 18:30:00,23.65,23.65,23.65,23.65,100.0,BWSN +2023-10-02 16:10:00,23.65,23.65,23.65,23.65,200.0,BWSN +2023-10-02 16:00:00,23.65,23.65,23.65,23.65,600.0,BWSN +2023-10-02 15:59:00,23.64,23.65,23.64,23.65,500.0,BWSN +2023-10-02 15:55:00,23.51,23.51,23.5,23.5,355.0,BWSN +2023-10-02 15:21:00,23.5,23.5,23.5,23.5,400.0,BWSN +2023-10-02 14:45:00,23.63,23.64,23.63,23.64,300.0,BWSN +2023-10-02 14:44:00,23.47,23.5,23.47,23.5,1783.0,BWSN +2023-10-02 14:29:00,23.467,23.467,23.467,23.467,1070.0,BWSN +2023-10-02 14:15:00,23.5,23.5,23.5,23.5,100.0,BWSN +2023-10-02 14:09:00,23.4,23.4,23.4,23.4,318.0,BWSN +2023-10-02 14:05:00,23.48,23.48,23.48,23.48,310.0,BWSN +2023-10-02 14:02:00,23.65,23.65,23.465,23.465,6404.0,BWSN +2023-10-02 13:50:00,23.65,23.65,23.65,23.65,141.0,BWSN +2023-10-02 13:36:00,23.73,23.73,23.73,23.73,300.0,BWSN +2023-10-02 13:30:00,23.73,23.73,23.73,23.73,150.0,BWSN +2023-10-02 12:35:00,23.528,23.528,23.528,23.528,260.0,BWSN +2023-10-02 10:48:00,23.755,23.755,23.755,23.755,100.0,BWSN +2023-10-02 10:19:00,23.685,23.685,23.685,23.685,100.0,BWSN +2023-10-02 10:08:00,23.8,23.8,23.8,23.8,400.0,BWSN +2023-10-02 09:58:00,23.8,23.8,23.8,23.8,200.0,BWSN +2023-10-02 09:44:00,23.42,23.5,23.42,23.42,862.0,BWSN +2023-10-02 09:43:00,23.45,23.47,23.41,23.41,1664.0,BWSN +2023-09-29 19:00:00,23.75,23.75,23.75,23.75,14157.0,BWSN +2023-09-29 18:30:00,23.75,23.75,23.75,23.75,14157.0,BWSN +2023-09-29 16:18:00,23.7,23.7,23.7,23.7,6087.0,BWSN +2023-09-29 16:12:00,23.75,23.75,23.75,23.75,1837.0,BWSN +2023-09-29 16:10:00,23.75,23.75,23.75,23.75,14157.0,BWSN +2023-09-29 16:00:00,23.65,23.75,23.65,23.75,28417.0,BWSN +2023-09-29 15:59:00,23.65,23.65,23.65,23.65,336.0,BWSN +2023-09-29 15:58:00,23.7,23.7,23.7,23.7,427.0,BWSN +2023-09-29 15:49:00,23.77,23.77,23.77,23.77,100.0,BWSN +2023-09-29 15:07:00,23.76,23.76,23.76,23.76,100.0,BWSN +2023-09-29 14:52:00,23.76,23.76,23.76,23.76,100.0,BWSN +2023-09-29 14:50:00,23.76,23.76,23.76,23.76,200.0,BWSN +2023-09-29 14:49:00,23.75,23.75,23.75,23.75,100.0,BWSN +2023-09-29 14:38:00,23.75,23.75,23.75,23.75,100.0,BWSN +2023-09-29 14:23:00,23.64,23.64,23.64,23.64,100.0,BWSN +2023-09-29 14:17:00,23.545,23.597,23.545,23.597,625.0,BWSN +2023-09-29 14:08:00,23.64,23.64,23.64,23.64,132.0,BWSN +2023-09-29 13:54:00,23.64,23.64,23.64,23.64,100.0,BWSN +2023-09-29 13:39:00,23.63,23.63,23.63,23.63,124.0,BWSN +2023-09-29 13:25:00,23.63,23.63,23.63,23.63,100.0,BWSN +2023-09-29 13:10:00,23.545,23.545,23.545,23.545,100.0,BWSN +2023-09-29 12:56:00,23.545,23.545,23.545,23.545,100.0,BWSN +2023-09-29 12:41:00,23.545,23.545,23.545,23.545,100.0,BWSN +2023-09-29 12:11:00,23.52,23.55,23.52,23.545,1314.0,BWSN +2023-09-29 11:40:00,23.52,23.52,23.52,23.52,131.0,BWSN +2023-09-29 11:38:00,23.55,23.55,23.549,23.549,873.0,BWSN +2023-09-29 11:34:00,23.55,23.55,23.55,23.55,300.0,BWSN +2023-09-29 11:23:00,23.55,23.55,23.55,23.55,142.0,BWSN +2023-09-29 11:14:00,23.56,23.56,23.56,23.56,100.0,BWSN +2023-09-29 11:01:00,23.69,23.69,23.6,23.6,489.0,BWSN diff --git a/data/BWXT_2023_10_21.csv b/data/BWXT_2023_10_21.csv new file mode 100644 index 000000000..213eba3de --- /dev/null +++ b/data/BWXT_2023_10_21.csv @@ -0,0 +1,5034 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:52:00,76.81,76.81,76.81,76.81,20.0,BWXT +2023-10-20 19:28:00,76.56,76.56,76.56,76.56,2.0,BWXT +2023-10-20 19:00:00,76.51,76.51,76.51,76.51,75719.0,BWXT +2023-10-20 18:30:00,76.51,76.51,76.51,76.51,75719.0,BWXT +2023-10-20 17:56:00,76.85,76.85,76.85,76.85,1.0,BWXT +2023-10-20 17:48:00,76.85,76.85,76.85,76.85,1.0,BWXT +2023-10-20 17:31:00,76.85,76.85,76.85,76.85,2.0,BWXT +2023-10-20 17:08:00,76.84,76.84,76.84,76.84,2.0,BWXT +2023-10-20 16:58:00,77.53,77.53,77.53,77.53,6.0,BWXT +2023-10-20 16:26:00,76.51,76.51,76.51,76.51,2.0,BWXT +2023-10-20 16:25:00,76.5,76.5,76.5,76.5,7.0,BWXT +2023-10-20 16:10:00,76.51,76.51,76.51,76.51,75719.0,BWXT +2023-10-20 16:03:00,76.509,76.509,76.509,76.509,2600.0,BWXT +2023-10-20 16:01:00,76.51,76.51,76.51,76.51,1687.0,BWXT +2023-10-20 16:00:00,76.52,76.52,76.5,76.51,165785.0,BWXT +2023-10-20 15:59:00,76.52,76.55,76.5,76.52,13091.0,BWXT +2023-10-20 15:58:00,76.52,76.54,76.5,76.52,6081.0,BWXT +2023-10-20 15:57:00,76.5,76.52,76.46,76.52,8853.0,BWXT +2023-10-20 15:56:00,76.51,76.51,76.48,76.51,5368.0,BWXT +2023-10-20 15:55:00,76.533,76.54,76.49,76.51,3157.0,BWXT +2023-10-20 15:54:00,76.55,76.56,76.521,76.521,2895.0,BWXT +2023-10-20 15:53:00,76.54,76.56,76.52,76.55,3559.0,BWXT +2023-10-20 15:52:00,76.58,76.6,76.57,76.57,3607.0,BWXT +2023-10-20 15:51:00,76.62,76.63,76.58,76.585,2877.0,BWXT +2023-10-20 15:50:00,76.723,76.723,76.62,76.62,1931.0,BWXT +2023-10-20 15:49:00,76.84,76.84,76.76,76.76,1723.0,BWXT +2023-10-20 15:48:00,76.84,76.84,76.839,76.84,1229.0,BWXT +2023-10-20 15:47:00,76.83,76.86,76.79,76.82,6511.0,BWXT +2023-10-20 15:46:00,76.762,76.84,76.72,76.84,13524.0,BWXT +2023-10-20 15:45:00,76.77,76.77,76.73,76.75,3609.0,BWXT +2023-10-20 15:44:00,76.81,76.81,76.8,76.8,957.0,BWXT +2023-10-20 15:43:00,76.81,76.81,76.8,76.8,1130.0,BWXT +2023-10-20 15:42:00,76.805,76.805,76.805,76.805,538.0,BWXT +2023-10-20 15:41:00,76.81,76.81,76.78,76.79,1816.0,BWXT +2023-10-20 15:40:00,76.82,76.82,76.82,76.82,783.0,BWXT +2023-10-20 15:39:00,76.91,76.93,76.88,76.88,2412.0,BWXT +2023-10-20 15:38:00,76.91,76.91,76.9,76.9,899.0,BWXT +2023-10-20 15:37:00,76.93,76.93,76.91,76.92,1242.0,BWXT +2023-10-20 15:36:00,76.94,76.94,76.94,76.94,320.0,BWXT +2023-10-20 15:35:00,76.94,76.94,76.93,76.93,651.0,BWXT +2023-10-20 15:34:00,76.93,76.93,76.93,76.93,1078.0,BWXT +2023-10-20 15:33:00,76.928,76.928,76.928,76.928,249.0,BWXT +2023-10-20 15:32:00,76.94,76.94,76.93,76.94,1001.0,BWXT +2023-10-20 15:31:00,76.9,76.95,76.89,76.95,2041.0,BWXT +2023-10-20 15:29:00,76.91,76.91,76.91,76.91,176.0,BWXT +2023-10-20 15:28:00,76.895,76.895,76.895,76.895,422.0,BWXT +2023-10-20 15:27:00,76.87,76.9,76.87,76.9,1403.0,BWXT +2023-10-20 15:26:00,76.82,76.86,76.82,76.86,917.0,BWXT +2023-10-20 15:25:00,76.85,76.85,76.85,76.85,476.0,BWXT +2023-10-20 15:24:00,76.87,76.87,76.87,76.87,848.0,BWXT +2023-10-20 15:23:00,76.87,76.87,76.87,76.87,239.0,BWXT +2023-10-20 15:22:00,76.89,76.9,76.89,76.89,1152.0,BWXT +2023-10-20 15:21:00,76.882,76.882,76.882,76.882,176.0,BWXT +2023-10-20 15:20:00,76.93,76.93,76.88,76.89,1527.0,BWXT +2023-10-20 15:19:00,76.95,76.95,76.94,76.95,1126.0,BWXT +2023-10-20 15:18:00,76.93,76.93,76.93,76.93,494.0,BWXT +2023-10-20 15:17:00,76.95,76.95,76.95,76.95,896.0,BWXT +2023-10-20 15:15:00,76.86,76.89,76.86,76.88,918.0,BWXT +2023-10-20 15:13:00,76.89,76.89,76.89,76.89,251.0,BWXT +2023-10-20 15:11:00,76.98,76.98,76.98,76.98,705.0,BWXT +2023-10-20 15:10:00,76.98,76.98,76.98,76.98,670.0,BWXT +2023-10-20 15:09:00,77.0,77.0,76.98,76.98,1230.0,BWXT +2023-10-20 15:07:00,77.03,77.03,77.0,77.0,490.0,BWXT +2023-10-20 15:06:00,77.02,77.02,77.02,77.02,546.0,BWXT +2023-10-20 15:05:00,77.02,77.02,77.02,77.02,299.0,BWXT +2023-10-20 15:04:00,77.045,77.06,77.02,77.02,2239.0,BWXT +2023-10-20 15:03:00,77.04,77.04,77.04,77.04,353.0,BWXT +2023-10-20 15:02:00,77.05,77.05,77.05,77.05,694.0,BWXT +2023-10-20 15:00:00,76.96,76.99,76.96,76.99,6322.0,BWXT +2023-10-20 14:58:00,76.93,76.93,76.93,76.93,445.0,BWXT +2023-10-20 14:57:00,76.99,76.99,76.94,76.94,707.0,BWXT +2023-10-20 14:53:00,76.955,76.958,76.955,76.958,418.0,BWXT +2023-10-20 14:51:00,76.99,76.99,76.99,76.99,246.0,BWXT +2023-10-20 14:50:00,77.0,77.0,77.0,77.0,685.0,BWXT +2023-10-20 14:49:00,77.07,77.07,77.05,77.05,560.0,BWXT +2023-10-20 14:48:00,77.02,77.04,77.02,77.04,708.0,BWXT +2023-10-20 14:47:00,77.03,77.03,77.03,77.03,203.0,BWXT +2023-10-20 14:46:00,77.075,77.075,77.01,77.01,1123.0,BWXT +2023-10-20 14:45:00,77.03,77.08,77.03,77.08,6009.0,BWXT +2023-10-20 14:44:00,77.11,77.11,77.04,77.04,1253.0,BWXT +2023-10-20 14:43:00,77.04,77.055,77.04,77.055,324.0,BWXT +2023-10-20 14:42:00,77.075,77.075,77.07,77.07,492.0,BWXT +2023-10-20 14:41:00,77.13,77.13,77.11,77.12,1256.0,BWXT +2023-10-20 14:40:00,77.15,77.15,77.15,77.15,801.0,BWXT +2023-10-20 14:39:00,77.2,77.2,77.2,77.2,405.0,BWXT +2023-10-20 14:38:00,77.16,77.16,77.16,77.16,250.0,BWXT +2023-10-20 14:36:00,77.18,77.18,77.16,77.16,1933.0,BWXT +2023-10-20 14:35:00,77.15,77.15,77.15,77.15,846.0,BWXT +2023-10-20 14:34:00,77.11,77.15,77.11,77.15,1060.0,BWXT +2023-10-20 14:33:00,77.09,77.09,77.075,77.075,407.0,BWXT +2023-10-20 14:32:00,77.09,77.09,77.06,77.06,584.0,BWXT +2023-10-20 14:31:00,77.1,77.1,77.1,77.1,278.0,BWXT +2023-10-20 14:30:00,77.115,77.115,77.062,77.09,1322.0,BWXT +2023-10-20 14:27:00,77.11,77.11,77.11,77.11,529.0,BWXT +2023-10-20 14:26:00,77.12,77.12,77.1,77.11,897.0,BWXT +2023-10-20 14:25:00,77.12,77.12,77.12,77.12,319.0,BWXT +2023-10-20 14:23:00,77.075,77.105,77.075,77.105,1139.0,BWXT +2023-10-20 14:22:00,77.07,77.07,77.07,77.07,607.0,BWXT +2023-10-20 14:21:00,77.08,77.08,77.07,77.08,1583.0,BWXT +2023-10-20 14:19:00,77.12,77.12,77.1,77.1,716.0,BWXT +2023-10-20 14:18:00,77.106,77.106,77.106,77.106,172.0,BWXT +2023-10-20 14:17:00,77.125,77.125,77.085,77.11,1100.0,BWXT +2023-10-20 14:15:00,77.155,77.155,77.13,77.13,641.0,BWXT +2023-10-20 14:11:00,77.15,77.15,77.14,77.15,721.0,BWXT +2023-10-20 14:10:00,77.17,77.17,77.17,77.17,412.0,BWXT +2023-10-20 14:07:00,77.21,77.21,77.21,77.21,446.0,BWXT +2023-10-20 14:06:00,77.17,77.17,77.17,77.17,395.0,BWXT +2023-10-20 14:03:00,77.225,77.225,77.225,77.225,178.0,BWXT +2023-10-20 14:02:00,77.23,77.23,77.23,77.23,380.0,BWXT +2023-10-20 14:00:00,77.21,77.21,77.21,77.21,525.0,BWXT +2023-10-20 13:57:00,77.2,77.2,77.2,77.2,236.0,BWXT +2023-10-20 13:54:00,77.075,77.16,77.075,77.16,935.0,BWXT +2023-10-20 13:53:00,77.08,77.095,77.08,77.095,934.0,BWXT +2023-10-20 13:51:00,77.25,77.25,77.17,77.17,1623.0,BWXT +2023-10-20 13:50:00,77.26,77.26,77.243,77.243,1926.0,BWXT +2023-10-20 13:48:00,77.19,77.19,77.19,77.19,180.0,BWXT +2023-10-20 13:46:00,77.22,77.22,77.22,77.22,838.0,BWXT +2023-10-20 13:45:00,77.24,77.24,77.23,77.23,1957.0,BWXT +2023-10-20 13:44:00,77.24,77.28,77.24,77.28,939.0,BWXT +2023-10-20 13:43:00,77.27,77.27,77.27,77.27,458.0,BWXT +2023-10-20 13:42:00,77.29,77.32,77.28,77.32,959.0,BWXT +2023-10-20 13:41:00,77.18,77.2,77.18,77.19,1100.0,BWXT +2023-10-20 13:40:00,77.12,77.17,77.11,77.17,997.0,BWXT +2023-10-20 13:39:00,77.075,77.075,77.075,77.075,301.0,BWXT +2023-10-20 13:38:00,77.11,77.12,77.11,77.12,697.0,BWXT +2023-10-20 13:37:00,77.08,77.08,77.08,77.08,181.0,BWXT +2023-10-20 13:36:00,76.98,77.075,76.98,77.075,2181.0,BWXT +2023-10-20 13:35:00,77.0,77.23,77.0,77.01,8412.0,BWXT +2023-10-20 13:34:00,76.96,77.0,76.95,77.0,4437.0,BWXT +2023-10-20 13:33:00,76.99,76.99,76.99,76.99,277.0,BWXT +2023-10-20 13:32:00,77.0,77.0,76.99,77.0,1178.0,BWXT +2023-10-20 13:31:00,77.0,77.0,76.98,76.98,504.0,BWXT +2023-10-20 13:30:00,77.0,77.0,76.96,76.96,500.0,BWXT +2023-10-20 13:28:00,77.0,77.0,76.975,76.975,526.0,BWXT +2023-10-20 13:26:00,77.01,77.01,77.01,77.01,236.0,BWXT +2023-10-20 13:25:00,77.0,77.01,77.0,77.01,458.0,BWXT +2023-10-20 13:24:00,76.94,77.01,76.94,77.01,1499.0,BWXT +2023-10-20 13:23:00,76.98,76.99,76.93,76.93,691.0,BWXT +2023-10-20 13:22:00,77.02,77.07,77.02,77.025,986.0,BWXT +2023-10-20 13:21:00,76.99,76.99,76.93,76.97,687.0,BWXT +2023-10-20 13:20:00,76.94,76.96,76.93,76.96,1588.0,BWXT +2023-10-20 13:19:00,76.95,77.01,76.95,76.95,3379.0,BWXT +2023-10-20 13:18:00,76.97,76.98,76.9,76.93,2029.0,BWXT +2023-10-20 13:17:00,76.95,76.95,76.95,76.95,407.0,BWXT +2023-10-20 13:16:00,76.84,76.93,76.83,76.93,4142.0,BWXT +2023-10-20 13:15:00,76.96,76.96,76.84,76.84,1373.0,BWXT +2023-10-20 13:14:00,76.87,77.01,76.82,77.0,6525.0,BWXT +2023-10-20 13:13:00,76.9,76.93,76.86,76.88,5196.0,BWXT +2023-10-20 13:12:00,76.91,76.91,76.87,76.87,950.0,BWXT +2023-10-20 13:11:00,77.04,77.04,77.0,77.0,2214.0,BWXT +2023-10-20 13:10:00,77.15,77.18,77.05,77.05,12221.0,BWXT +2023-10-20 13:09:00,77.12,77.18,77.1,77.155,4918.0,BWXT +2023-10-20 13:08:00,77.2,77.2,77.145,77.145,1747.0,BWXT +2023-10-20 13:07:00,77.27,77.27,77.2,77.225,6969.0,BWXT +2023-10-20 13:06:00,77.31,77.31,77.31,77.31,699.0,BWXT +2023-10-20 13:05:00,77.4,77.4,77.345,77.345,1556.0,BWXT +2023-10-20 13:03:00,77.43,77.43,77.385,77.385,2216.0,BWXT +2023-10-20 13:02:00,77.465,77.465,77.465,77.465,118.0,BWXT +2023-10-20 13:01:00,77.46,77.52,77.46,77.52,466.0,BWXT +2023-10-20 13:00:00,77.56,77.56,77.548,77.548,817.0,BWXT +2023-10-20 12:59:00,77.65,77.72,77.58,77.59,5986.0,BWXT +2023-10-20 12:58:00,77.57,77.59,77.56,77.59,969.0,BWXT +2023-10-20 12:56:00,77.475,77.54,77.475,77.54,1209.0,BWXT +2023-10-20 12:55:00,77.47,77.48,77.47,77.48,916.0,BWXT +2023-10-20 12:54:00,77.45,77.45,77.45,77.45,130.0,BWXT +2023-10-20 12:53:00,77.45,77.45,77.45,77.45,406.0,BWXT +2023-10-20 12:51:00,77.42,77.42,77.39,77.41,1871.0,BWXT +2023-10-20 12:45:00,77.42,77.42,77.42,77.42,224.0,BWXT +2023-10-20 12:44:00,77.37,77.4,77.37,77.4,464.0,BWXT +2023-10-20 12:42:00,77.39,77.39,77.39,77.39,277.0,BWXT +2023-10-20 12:41:00,77.37,77.37,77.37,77.37,604.0,BWXT +2023-10-20 12:40:00,77.355,77.39,77.355,77.39,540.0,BWXT +2023-10-20 12:39:00,77.38,77.38,77.38,77.38,302.0,BWXT +2023-10-20 12:38:00,77.32,77.32,77.32,77.32,223.0,BWXT +2023-10-20 12:36:00,77.34,77.38,77.32,77.34,8233.0,BWXT +2023-10-20 12:34:00,77.34,77.34,77.34,77.34,195.0,BWXT +2023-10-20 12:30:00,77.34,77.365,77.34,77.365,399.0,BWXT +2023-10-20 12:28:00,77.31,77.31,77.31,77.31,205.0,BWXT +2023-10-20 12:26:00,77.32,77.32,77.27,77.3,1720.0,BWXT +2023-10-20 12:25:00,77.352,77.352,77.352,77.352,957.0,BWXT +2023-10-20 12:24:00,77.293,77.293,77.293,77.293,279.0,BWXT +2023-10-20 12:22:00,77.29,77.29,77.29,77.29,372.0,BWXT +2023-10-20 12:21:00,77.22,77.24,77.22,77.24,1208.0,BWXT +2023-10-20 12:20:00,77.22,77.22,77.21,77.21,967.0,BWXT +2023-10-20 12:19:00,77.245,77.245,77.245,77.245,203.0,BWXT +2023-10-20 12:18:00,77.24,77.25,77.24,77.25,472.0,BWXT +2023-10-20 12:16:00,77.21,77.21,77.21,77.21,375.0,BWXT +2023-10-20 12:15:00,77.2,77.203,77.2,77.202,780.0,BWXT +2023-10-20 12:13:00,77.195,77.24,77.195,77.22,834.0,BWXT +2023-10-20 12:11:00,77.2,77.2,77.2,77.2,161.0,BWXT +2023-10-20 12:09:00,77.21,77.24,77.21,77.24,550.0,BWXT +2023-10-20 12:07:00,77.23,77.23,77.23,77.23,213.0,BWXT +2023-10-20 12:03:00,77.22,77.22,77.22,77.22,830.0,BWXT +2023-10-20 12:02:00,77.25,77.25,77.24,77.24,1005.0,BWXT +2023-10-20 12:01:00,77.26,77.26,77.26,77.26,248.0,BWXT +2023-10-20 11:58:00,77.27,77.27,77.27,77.27,429.0,BWXT +2023-10-20 11:57:00,77.307,77.308,77.307,77.307,724.0,BWXT +2023-10-20 11:56:00,77.335,77.335,77.335,77.335,698.0,BWXT +2023-10-20 11:52:00,77.26,77.26,77.26,77.26,214.0,BWXT +2023-10-20 11:49:00,77.35,77.35,77.275,77.275,380.0,BWXT +2023-10-20 11:48:00,77.31,77.345,77.3,77.33,2072.0,BWXT +2023-10-20 11:44:00,77.265,77.28,77.265,77.272,986.0,BWXT +2023-10-20 11:42:00,77.233,77.233,77.233,77.233,116.0,BWXT +2023-10-20 11:41:00,77.2,77.2,77.2,77.2,472.0,BWXT +2023-10-20 11:40:00,77.27,77.27,77.234,77.234,397.0,BWXT +2023-10-20 11:35:00,77.22,77.22,77.22,77.22,179.0,BWXT +2023-10-20 11:34:00,77.305,77.305,77.24,77.24,1443.0,BWXT +2023-10-20 11:32:00,77.34,77.34,77.33,77.33,491.0,BWXT +2023-10-20 11:31:00,77.29,77.29,77.29,77.29,599.0,BWXT +2023-10-20 11:30:00,77.36,77.37,77.35,77.35,1085.0,BWXT +2023-10-20 11:28:00,77.38,77.38,77.38,77.38,261.0,BWXT +2023-10-20 11:27:00,77.34,77.37,77.34,77.37,919.0,BWXT +2023-10-20 11:25:00,77.29,77.3,77.29,77.295,1634.0,BWXT +2023-10-20 11:24:00,77.172,77.28,77.172,77.28,1202.0,BWXT +2023-10-20 11:23:00,77.165,77.165,77.13,77.15,626.0,BWXT +2023-10-20 11:22:00,77.2,77.2,77.2,77.2,602.0,BWXT +2023-10-20 11:21:00,77.21,77.22,77.21,77.22,430.0,BWXT +2023-10-20 11:20:00,77.19,77.27,77.19,77.27,1974.0,BWXT +2023-10-20 11:18:00,77.11,77.11,77.11,77.11,2772.0,BWXT +2023-10-20 11:17:00,77.13,77.177,77.13,77.177,1180.0,BWXT +2023-10-20 11:16:00,77.16,77.16,77.16,77.16,719.0,BWXT +2023-10-20 11:14:00,77.22,77.22,77.11,77.175,3571.0,BWXT +2023-10-20 11:13:00,77.35,77.35,77.3,77.3,678.0,BWXT +2023-10-20 11:12:00,77.37,77.37,77.37,77.37,307.0,BWXT +2023-10-20 11:11:00,77.43,77.434,77.37,77.37,1465.0,BWXT +2023-10-20 11:07:00,77.37,77.37,77.37,77.37,127.0,BWXT +2023-10-20 11:06:00,77.37,77.37,77.37,77.37,123.0,BWXT +2023-10-20 11:05:00,77.475,77.475,77.4,77.4,2110.0,BWXT +2023-10-20 11:04:00,77.469,77.48,77.469,77.475,1193.0,BWXT +2023-10-20 11:02:00,77.45,77.47,77.43,77.45,2118.0,BWXT +2023-10-20 11:01:00,77.475,77.475,77.475,77.475,357.0,BWXT +2023-10-20 11:00:00,77.45,77.45,77.45,77.45,508.0,BWXT +2023-10-20 10:59:00,77.469,77.469,77.469,77.469,546.0,BWXT +2023-10-20 10:56:00,77.553,77.553,77.47,77.47,1267.0,BWXT +2023-10-20 10:54:00,77.6,77.6,77.6,77.6,215.0,BWXT +2023-10-20 10:52:00,77.55,77.55,77.55,77.55,473.0,BWXT +2023-10-20 10:51:00,77.54,77.54,77.5,77.51,1117.0,BWXT +2023-10-20 10:50:00,77.575,77.575,77.52,77.52,245.0,BWXT +2023-10-20 10:49:00,77.53,77.565,77.52,77.565,533.0,BWXT +2023-10-20 10:48:00,77.54,77.54,77.54,77.54,830.0,BWXT +2023-10-20 10:47:00,77.585,77.585,77.48,77.48,683.0,BWXT +2023-10-20 10:46:00,77.56,77.56,77.56,77.56,591.0,BWXT +2023-10-20 10:45:00,77.44,77.54,77.44,77.54,1289.0,BWXT +2023-10-20 10:44:00,77.43,77.43,77.43,77.43,651.0,BWXT +2023-10-20 10:43:00,77.47,77.48,77.47,77.48,770.0,BWXT +2023-10-20 10:39:00,77.42,77.42,77.42,77.42,838.0,BWXT +2023-10-20 10:38:00,77.48,77.48,77.48,77.48,941.0,BWXT +2023-10-20 10:37:00,77.48,77.52,77.46,77.52,2308.0,BWXT +2023-10-20 10:34:00,77.47,77.47,77.47,77.47,402.0,BWXT +2023-10-20 10:33:00,77.47,77.515,77.47,77.515,759.0,BWXT +2023-10-20 10:31:00,77.42,77.44,77.42,77.425,1364.0,BWXT +2023-10-20 10:29:00,77.32,77.4,77.32,77.36,867.0,BWXT +2023-10-20 10:26:00,77.43,77.43,77.4,77.4,687.0,BWXT +2023-10-20 10:25:00,77.505,77.505,77.505,77.505,514.0,BWXT +2023-10-20 10:24:00,77.52,77.52,77.49,77.49,1011.0,BWXT +2023-10-20 10:20:00,77.41,77.47,77.41,77.47,1049.0,BWXT +2023-10-20 10:18:00,77.45,77.45,77.45,77.45,457.0,BWXT +2023-10-20 10:17:00,77.58,77.59,77.58,77.59,324.0,BWXT +2023-10-20 10:16:00,77.41,77.47,77.41,77.47,2003.0,BWXT +2023-10-20 10:15:00,77.378,77.378,77.378,77.378,501.0,BWXT +2023-10-20 10:13:00,77.39,77.4,77.34,77.4,859.0,BWXT +2023-10-20 10:12:00,77.45,77.46,77.36,77.36,3282.0,BWXT +2023-10-20 10:10:00,77.56,77.56,77.49,77.51,778.0,BWXT +2023-10-20 10:09:00,77.47,77.52,77.47,77.52,918.0,BWXT +2023-10-20 10:08:00,77.405,77.463,77.405,77.463,554.0,BWXT +2023-10-20 10:07:00,77.53,77.53,77.4,77.4,959.0,BWXT +2023-10-20 10:05:00,77.267,77.36,77.23,77.36,1614.0,BWXT +2023-10-20 10:04:00,77.33,77.37,77.321,77.37,735.0,BWXT +2023-10-20 10:03:00,77.36,77.4,77.33,77.34,989.0,BWXT +2023-10-20 10:01:00,77.552,77.552,77.54,77.54,683.0,BWXT +2023-10-20 10:00:00,77.44,77.505,77.44,77.505,611.0,BWXT +2023-10-20 09:59:00,77.51,77.58,77.446,77.446,2860.0,BWXT +2023-10-20 09:58:00,77.478,77.48,77.478,77.48,509.0,BWXT +2023-10-20 09:57:00,77.45,77.45,77.45,77.45,393.0,BWXT +2023-10-20 09:56:00,77.525,77.525,77.44,77.44,373.0,BWXT +2023-10-20 09:54:00,77.5,77.55,77.48,77.55,582.0,BWXT +2023-10-20 09:53:00,77.66,77.66,77.48,77.55,2273.0,BWXT +2023-10-20 09:52:00,77.57,77.72,77.57,77.7,2324.0,BWXT +2023-10-20 09:51:00,77.515,77.58,77.515,77.517,2009.0,BWXT +2023-10-20 09:50:00,77.535,77.6,77.47,77.51,1534.0,BWXT +2023-10-20 09:49:00,77.6,77.6,77.6,77.6,485.0,BWXT +2023-10-20 09:48:00,77.515,77.6,77.485,77.485,1440.0,BWXT +2023-10-20 09:47:00,77.55,77.55,77.55,77.55,543.0,BWXT +2023-10-20 09:46:00,77.45,77.45,77.44,77.44,1139.0,BWXT +2023-10-20 09:45:00,77.355,77.47,77.355,77.47,2163.0,BWXT +2023-10-20 09:43:00,77.15,77.32,77.15,77.32,1164.0,BWXT +2023-10-20 09:42:00,77.095,77.24,77.095,77.24,1013.0,BWXT +2023-10-20 09:41:00,77.01,77.01,77.01,77.01,194.0,BWXT +2023-10-20 09:40:00,77.1,77.1,77.1,77.1,86041.0,BWXT +2023-10-20 09:38:00,77.135,77.2,77.135,77.19,906.0,BWXT +2023-10-20 09:37:00,76.99,77.16,76.91,77.16,3976.0,BWXT +2023-10-20 09:36:00,76.79,77.0,76.79,76.985,2236.0,BWXT +2023-10-20 09:35:00,76.89,76.89,76.81,76.82,944.0,BWXT +2023-10-20 09:34:00,77.194,77.205,76.9,77.205,1126.0,BWXT +2023-10-20 09:33:00,77.05,77.05,76.89,76.89,624.0,BWXT +2023-10-20 09:32:00,77.02,77.02,76.899,76.899,4821.0,BWXT +2023-10-20 09:31:00,77.09,77.2,77.01,77.18,6567.0,BWXT +2023-10-20 09:30:00,76.88,77.1,76.88,76.94,7485.0,BWXT +2023-10-20 09:29:00,76.83,76.83,76.82,76.82,250.0,BWXT +2023-10-20 08:01:00,77.18,77.18,77.18,77.18,1.0,BWXT +2023-10-19 19:00:00,77.18,77.18,77.18,77.18,87855.0,BWXT +2023-10-19 18:30:00,77.18,77.18,77.18,77.18,87855.0,BWXT +2023-10-19 17:54:00,78.18,78.18,78.18,78.18,7.0,BWXT +2023-10-19 17:49:00,77.18,77.18,77.18,77.18,2.0,BWXT +2023-10-19 17:27:00,78.13,78.13,78.13,78.13,30.0,BWXT +2023-10-19 16:46:00,77.09,77.19,77.09,77.19,2.0,BWXT +2023-10-19 16:10:00,77.18,77.18,77.18,77.18,87855.0,BWXT +2023-10-19 16:07:00,77.07,77.19,77.07,77.19,2.0,BWXT +2023-10-19 16:05:00,77.18,77.18,77.18,77.18,20400.0,BWXT +2023-10-19 16:04:00,77.18,77.18,77.18,77.18,2703.0,BWXT +2023-10-19 16:01:00,77.18,77.18,77.18,77.18,343.0,BWXT +2023-10-19 16:00:00,77.18,77.18,77.18,77.18,184580.0,BWXT +2023-10-19 15:59:00,77.18,77.23,77.13,77.18,18213.0,BWXT +2023-10-19 15:58:00,77.12,77.21,77.12,77.19,13643.0,BWXT +2023-10-19 15:57:00,77.11,77.16,77.091,77.11,5790.0,BWXT +2023-10-19 15:56:00,77.09,77.12,77.08,77.1,4213.0,BWXT +2023-10-19 15:55:00,77.06,77.08,77.04,77.08,3055.0,BWXT +2023-10-19 15:54:00,77.07,77.07,77.05,77.07,2906.0,BWXT +2023-10-19 15:53:00,77.08,77.08,77.06,77.07,3008.0,BWXT +2023-10-19 15:52:00,77.08,77.09,77.08,77.082,1635.0,BWXT +2023-10-19 15:51:00,77.155,77.155,77.11,77.11,3709.0,BWXT +2023-10-19 15:50:00,77.115,77.13,77.09,77.13,1927.0,BWXT +2023-10-19 15:49:00,77.1,77.1,77.08,77.08,1758.0,BWXT +2023-10-19 15:48:00,77.01,77.07,77.01,77.07,4186.0,BWXT +2023-10-19 15:47:00,76.915,77.0,76.915,77.0,2312.0,BWXT +2023-10-19 15:46:00,76.93,76.93,76.91,76.912,1671.0,BWXT +2023-10-19 15:45:00,76.9,76.92,76.882,76.92,2002.0,BWXT +2023-10-19 15:44:00,76.92,76.93,76.92,76.93,492.0,BWXT +2023-10-19 15:43:00,76.985,76.985,76.91,76.91,1248.0,BWXT +2023-10-19 15:42:00,77.02,77.02,76.98,76.98,1621.0,BWXT +2023-10-19 15:41:00,77.02,77.02,77.0,77.0,842.0,BWXT +2023-10-19 15:40:00,77.1,77.1,77.03,77.03,2160.0,BWXT +2023-10-19 15:39:00,77.14,77.15,77.123,77.123,1264.0,BWXT +2023-10-19 15:38:00,77.175,77.175,77.15,77.15,896.0,BWXT +2023-10-19 15:37:00,77.17,77.17,77.17,77.17,235.0,BWXT +2023-10-19 15:36:00,77.18,77.18,77.144,77.144,587.0,BWXT +2023-10-19 15:35:00,77.13,77.13,77.13,77.13,497.0,BWXT +2023-10-19 15:34:00,77.09,77.09,77.09,77.09,316.0,BWXT +2023-10-19 15:33:00,77.12,77.12,77.06,77.06,1364.0,BWXT +2023-10-19 15:32:00,77.13,77.14,77.12,77.12,1309.0,BWXT +2023-10-19 15:31:00,77.071,77.09,77.071,77.09,970.0,BWXT +2023-10-19 15:30:00,77.05,77.05,77.05,77.05,501.0,BWXT +2023-10-19 15:29:00,76.99,77.01,76.99,77.01,1102.0,BWXT +2023-10-19 15:28:00,77.01,77.01,76.981,76.981,1238.0,BWXT +2023-10-19 15:27:00,76.99,77.055,76.97,77.055,2436.0,BWXT +2023-10-19 15:25:00,77.0,77.0,76.995,76.995,690.0,BWXT +2023-10-19 15:23:00,77.002,77.002,76.985,76.985,523.0,BWXT +2023-10-19 15:22:00,76.986,76.986,76.98,76.98,750.0,BWXT +2023-10-19 15:21:00,77.02,77.025,77.01,77.01,1884.0,BWXT +2023-10-19 15:20:00,77.04,77.04,77.04,77.04,287.0,BWXT +2023-10-19 15:18:00,77.04,77.04,77.04,77.04,314.0,BWXT +2023-10-19 15:16:00,77.02,77.04,76.98,77.04,2469.0,BWXT +2023-10-19 15:15:00,77.05,77.05,77.02,77.02,690.0,BWXT +2023-10-19 15:13:00,77.08,77.08,77.08,77.08,870.0,BWXT +2023-10-19 15:10:00,77.09,77.09,77.08,77.08,1115.0,BWXT +2023-10-19 15:09:00,77.13,77.14,77.125,77.14,709.0,BWXT +2023-10-19 15:08:00,77.09,77.105,77.09,77.09,686.0,BWXT +2023-10-19 15:06:00,77.1,77.1,77.1,77.1,119.0,BWXT +2023-10-19 15:03:00,77.1,77.1,77.1,77.1,527.0,BWXT +2023-10-19 15:02:00,77.07,77.07,77.06,77.06,384.0,BWXT +2023-10-19 15:01:00,77.08,77.08,77.08,77.08,341.0,BWXT +2023-10-19 15:00:00,77.09,77.11,77.08,77.11,1418.0,BWXT +2023-10-19 14:59:00,77.12,77.13,77.12,77.13,464.0,BWXT +2023-10-19 14:57:00,77.1,77.17,77.1,77.17,845.0,BWXT +2023-10-19 14:56:00,77.02,77.05,77.01,77.05,1173.0,BWXT +2023-10-19 14:55:00,77.05,77.05,77.05,77.05,412.0,BWXT +2023-10-19 14:54:00,77.05,77.09,77.05,77.08,618.0,BWXT +2023-10-19 14:53:00,77.08,77.08,77.04,77.04,955.0,BWXT +2023-10-19 14:52:00,77.09,77.09,77.09,77.09,205.0,BWXT +2023-10-19 14:51:00,77.055,77.08,77.052,77.08,1297.0,BWXT +2023-10-19 14:50:00,77.02,77.07,77.02,77.07,1443.0,BWXT +2023-10-19 14:47:00,77.03,77.03,77.03,77.03,127.0,BWXT +2023-10-19 14:46:00,77.01,77.01,77.01,77.01,372.0,BWXT +2023-10-19 14:45:00,77.05,77.08,77.05,77.08,941.0,BWXT +2023-10-19 14:43:00,77.08,77.08,77.08,77.08,857.0,BWXT +2023-10-19 14:40:00,77.03,77.06,77.03,77.06,767.0,BWXT +2023-10-19 14:39:00,77.08,77.085,77.05,77.05,1530.0,BWXT +2023-10-19 14:37:00,77.01,77.01,77.01,77.01,206.0,BWXT +2023-10-19 14:36:00,77.056,77.056,77.05,77.05,710.0,BWXT +2023-10-19 14:35:00,77.12,77.12,77.06,77.06,504.0,BWXT +2023-10-19 14:34:00,77.13,77.13,77.13,77.13,336.0,BWXT +2023-10-19 14:33:00,77.175,77.18,77.16,77.16,776.0,BWXT +2023-10-19 14:31:00,77.2,77.2,77.2,77.2,195.0,BWXT +2023-10-19 14:30:00,77.39,77.39,77.3,77.3,1402.0,BWXT +2023-10-19 14:28:00,77.385,77.44,77.385,77.44,1521.0,BWXT +2023-10-19 14:27:00,77.41,77.41,77.41,77.41,331.0,BWXT +2023-10-19 14:25:00,77.38,77.38,77.38,77.38,252.0,BWXT +2023-10-19 14:24:00,77.428,77.428,77.38,77.38,506.0,BWXT +2023-10-19 14:23:00,77.475,77.475,77.475,77.475,457.0,BWXT +2023-10-19 14:22:00,77.45,77.45,77.45,77.45,564.0,BWXT +2023-10-19 14:21:00,77.34,77.34,77.34,77.34,499.0,BWXT +2023-10-19 14:19:00,77.38,77.38,77.38,77.38,254.0,BWXT +2023-10-19 14:17:00,77.38,77.38,77.38,77.38,640.0,BWXT +2023-10-19 14:15:00,77.36,77.36,77.36,77.36,375.0,BWXT +2023-10-19 14:14:00,77.39,77.39,77.39,77.39,626.0,BWXT +2023-10-19 14:12:00,77.44,77.44,77.44,77.44,180.0,BWXT +2023-10-19 14:10:00,77.501,77.51,77.5,77.5,3965.0,BWXT +2023-10-19 14:09:00,77.53,77.53,77.53,77.53,359.0,BWXT +2023-10-19 14:08:00,77.619,77.619,77.56,77.57,969.0,BWXT +2023-10-19 14:07:00,77.56,77.62,77.559,77.62,1180.0,BWXT +2023-10-19 14:06:00,77.52,77.57,77.52,77.57,724.0,BWXT +2023-10-19 14:05:00,77.56,77.56,77.54,77.54,660.0,BWXT +2023-10-19 14:04:00,77.555,77.595,77.55,77.595,683.0,BWXT +2023-10-19 14:03:00,77.65,77.66,77.57,77.57,3896.0,BWXT +2023-10-19 14:02:00,77.605,77.61,77.55,77.61,1643.0,BWXT +2023-10-19 14:01:00,77.535,77.59,77.53,77.59,1332.0,BWXT +2023-10-19 14:00:00,77.57,77.57,77.55,77.57,1395.0,BWXT +2023-10-19 13:59:00,77.56,77.56,77.56,77.56,389.0,BWXT +2023-10-19 13:58:00,77.57,77.59,77.55,77.59,1891.0,BWXT +2023-10-19 13:57:00,77.6,77.64,77.58,77.64,2950.0,BWXT +2023-10-19 13:56:00,77.57,77.61,77.57,77.61,1202.0,BWXT +2023-10-19 13:55:00,77.56,77.575,77.5,77.575,49717.0,BWXT +2023-10-19 13:53:00,77.46,77.52,77.46,77.52,869.0,BWXT +2023-10-19 13:51:00,77.58,77.58,77.45,77.45,694.0,BWXT +2023-10-19 13:50:00,77.575,77.58,77.57,77.57,1070.0,BWXT +2023-10-19 13:49:00,77.54,77.54,77.54,77.54,232.0,BWXT +2023-10-19 13:47:00,77.69,77.69,77.62,77.62,924.0,BWXT +2023-10-19 13:46:00,77.68,77.68,77.68,77.68,703.0,BWXT +2023-10-19 13:45:00,77.69,77.692,77.67,77.675,2597.0,BWXT +2023-10-19 13:44:00,77.66,77.68,77.66,77.68,642.0,BWXT +2023-10-19 13:43:00,77.63,77.655,77.63,77.655,677.0,BWXT +2023-10-19 13:42:00,77.6,77.61,77.595,77.61,1326.0,BWXT +2023-10-19 13:41:00,77.55,77.65,77.53,77.65,3203.0,BWXT +2023-10-19 13:40:00,77.55,77.56,77.53,77.53,1308.0,BWXT +2023-10-19 13:39:00,77.53,77.53,77.53,77.53,167.0,BWXT +2023-10-19 13:37:00,77.56,77.56,77.56,77.56,334.0,BWXT +2023-10-19 13:36:00,77.53,77.53,77.53,77.53,250.0,BWXT +2023-10-19 13:35:00,77.62,77.62,77.62,77.62,301.0,BWXT +2023-10-19 13:34:00,77.69,77.69,77.69,77.69,124.0,BWXT +2023-10-19 13:32:00,77.81,77.81,77.78,77.79,732.0,BWXT +2023-10-19 13:31:00,77.82,77.841,77.82,77.841,696.0,BWXT +2023-10-19 13:29:00,77.7,77.75,77.7,77.75,677.0,BWXT +2023-10-19 13:28:00,77.735,77.735,77.68,77.7,831.0,BWXT +2023-10-19 13:27:00,77.68,77.747,77.68,77.747,648.0,BWXT +2023-10-19 13:26:00,77.71,77.727,77.71,77.727,511.0,BWXT +2023-10-19 13:25:00,77.66,77.67,77.59,77.67,811.0,BWXT +2023-10-19 13:22:00,77.77,77.77,77.74,77.74,709.0,BWXT +2023-10-19 13:21:00,77.78,77.78,77.78,77.78,205.0,BWXT +2023-10-19 13:20:00,77.79,77.79,77.75,77.78,1275.0,BWXT +2023-10-19 13:19:00,77.765,77.765,77.765,77.765,226.0,BWXT +2023-10-19 13:17:00,77.805,77.82,77.775,77.775,1319.0,BWXT +2023-10-19 13:16:00,77.71,77.715,77.69,77.715,1647.0,BWXT +2023-10-19 13:15:00,77.76,77.76,77.705,77.705,908.0,BWXT +2023-10-19 13:14:00,77.765,77.765,77.765,77.765,272.0,BWXT +2023-10-19 13:13:00,77.81,77.81,77.81,77.81,324.0,BWXT +2023-10-19 13:12:00,77.82,77.825,77.82,77.825,471.0,BWXT +2023-10-19 13:11:00,77.77,77.8,77.77,77.78,979.0,BWXT +2023-10-19 13:10:00,77.805,77.836,77.805,77.836,411.0,BWXT +2023-10-19 13:09:00,77.755,77.77,77.755,77.77,265.0,BWXT +2023-10-19 13:07:00,77.78,77.78,77.77,77.77,771.0,BWXT +2023-10-19 13:06:00,77.78,77.78,77.78,77.78,576.0,BWXT +2023-10-19 13:04:00,77.67,77.67,77.67,77.67,494.0,BWXT +2023-10-19 13:02:00,77.81,77.81,77.81,77.81,952.0,BWXT +2023-10-19 13:01:00,77.81,77.81,77.81,77.81,1113.0,BWXT +2023-10-19 12:59:00,77.75,77.75,77.71,77.75,439.0,BWXT +2023-10-19 12:58:00,77.695,77.7,77.695,77.7,244.0,BWXT +2023-10-19 12:55:00,77.685,77.79,77.68,77.74,1213.0,BWXT +2023-10-19 12:54:00,77.65,77.66,77.6,77.63,1926.0,BWXT +2023-10-19 12:53:00,77.75,77.75,77.67,77.69,3946.0,BWXT +2023-10-19 12:52:00,77.66,77.66,77.66,77.66,190.0,BWXT +2023-10-19 12:51:00,77.67,77.68,77.67,77.68,519.0,BWXT +2023-10-19 12:49:00,77.6,77.6,77.6,77.6,403.0,BWXT +2023-10-19 12:46:00,77.41,77.41,77.36,77.36,999.0,BWXT +2023-10-19 12:42:00,77.32,77.41,77.32,77.35,2068.0,BWXT +2023-10-19 12:41:00,77.27,77.3,77.27,77.3,635.0,BWXT +2023-10-19 12:40:00,77.33,77.34,77.3,77.3,1240.0,BWXT +2023-10-19 12:36:00,77.34,77.34,77.34,77.34,165.0,BWXT +2023-10-19 12:35:00,77.44,77.44,77.38,77.38,440.0,BWXT +2023-10-19 12:33:00,77.639,77.66,77.63,77.63,2241.0,BWXT +2023-10-19 12:32:00,77.54,77.61,77.54,77.61,622.0,BWXT +2023-10-19 12:30:00,77.66,77.66,77.66,77.66,271.0,BWXT +2023-10-19 12:29:00,77.61,77.62,77.61,77.62,331.0,BWXT +2023-10-19 12:28:00,77.72,77.72,77.63,77.63,790.0,BWXT +2023-10-19 12:27:00,77.74,77.74,77.74,77.74,232.0,BWXT +2023-10-19 12:26:00,77.8,77.8,77.78,77.8,439.0,BWXT +2023-10-19 12:25:00,77.87,77.87,77.85,77.85,868.0,BWXT +2023-10-19 12:24:00,78.12,78.12,78.08,78.08,554.0,BWXT +2023-10-19 12:21:00,78.11,78.11,78.11,78.11,359.0,BWXT +2023-10-19 12:20:00,77.97,78.035,77.965,78.035,999.0,BWXT +2023-10-19 12:19:00,77.961,78.0,77.95,77.95,1149.0,BWXT +2023-10-19 12:18:00,77.97,77.97,77.97,77.97,472.0,BWXT +2023-10-19 12:14:00,77.95,77.97,77.95,77.95,473.0,BWXT +2023-10-19 12:11:00,77.941,77.98,77.94,77.98,444.0,BWXT +2023-10-19 12:09:00,77.919,77.919,77.919,77.919,641.0,BWXT +2023-10-19 12:08:00,77.84,77.84,77.84,77.84,418.0,BWXT +2023-10-19 12:06:00,77.71,77.71,77.71,77.71,204.0,BWXT +2023-10-19 12:05:00,77.82,77.82,77.82,77.82,250.0,BWXT +2023-10-19 12:04:00,77.89,77.89,77.85,77.85,476.0,BWXT +2023-10-19 12:03:00,77.98,77.98,77.936,77.936,1064.0,BWXT +2023-10-19 12:02:00,77.82,77.82,77.82,77.82,268.0,BWXT +2023-10-19 12:01:00,77.75,77.78,77.75,77.75,4758.0,BWXT +2023-10-19 12:00:00,77.52,77.55,77.44,77.55,1590.0,BWXT +2023-10-19 11:58:00,77.5,77.56,77.5,77.56,1548.0,BWXT +2023-10-19 11:56:00,77.47,77.47,77.47,77.47,262.0,BWXT +2023-10-19 11:55:00,77.49,77.49,77.47,77.475,1327.0,BWXT +2023-10-19 11:54:00,77.52,77.52,77.52,77.52,339.0,BWXT +2023-10-19 11:53:00,77.56,77.564,77.559,77.559,523.0,BWXT +2023-10-19 11:52:00,77.525,77.525,77.525,77.525,676.0,BWXT +2023-10-19 11:51:00,77.5,77.5,77.5,77.5,715.0,BWXT +2023-10-19 11:50:00,77.47,77.58,77.47,77.58,10312.0,BWXT +2023-10-19 11:49:00,77.46,77.47,77.46,77.46,67764.0,BWXT +2023-10-19 11:48:00,77.47,77.47,77.46,77.46,773.0,BWXT +2023-10-19 11:43:00,77.45,77.45,77.45,77.45,210.0,BWXT +2023-10-19 11:42:00,77.51,77.51,77.46,77.46,898.0,BWXT +2023-10-19 11:41:00,77.51,77.51,77.51,77.51,182.0,BWXT +2023-10-19 11:40:00,77.43,77.455,77.43,77.455,841.0,BWXT +2023-10-19 11:37:00,77.4,77.4,77.39,77.39,600.0,BWXT +2023-10-19 11:36:00,77.426,77.426,77.426,77.426,333.0,BWXT +2023-10-19 11:34:00,77.335,77.335,77.335,77.335,412.0,BWXT +2023-10-19 11:30:00,77.26,77.26,77.26,77.26,1827.0,BWXT +2023-10-19 11:28:00,77.28,77.28,77.23,77.24,814.0,BWXT +2023-10-19 11:26:00,77.15,77.25,77.15,77.25,93040.0,BWXT +2023-10-19 11:25:00,77.12,77.12,77.11,77.11,428.0,BWXT +2023-10-19 11:23:00,77.09,77.09,77.09,77.09,452.0,BWXT +2023-10-19 11:22:00,77.07,77.07,77.07,77.07,626.0,BWXT +2023-10-19 11:21:00,77.03,77.03,77.03,77.03,166.0,BWXT +2023-10-19 11:20:00,77.09,77.1,77.09,77.1,295.0,BWXT +2023-10-19 11:18:00,77.08,77.08,77.08,77.08,534.0,BWXT +2023-10-19 11:17:00,77.07,77.07,77.06,77.06,385.0,BWXT +2023-10-19 11:15:00,77.11,77.13,77.11,77.13,372.0,BWXT +2023-10-19 11:14:00,77.17,77.17,77.15,77.15,709.0,BWXT +2023-10-19 11:13:00,77.19,77.19,77.19,77.19,140.0,BWXT +2023-10-19 11:11:00,77.19,77.19,77.19,77.19,149.0,BWXT +2023-10-19 11:07:00,77.26,77.28,77.26,77.28,358.0,BWXT +2023-10-19 11:06:00,77.18,77.22,77.18,77.22,622.0,BWXT +2023-10-19 11:05:00,77.235,77.235,77.17,77.19,1681.0,BWXT +2023-10-19 11:01:00,77.27,77.29,77.27,77.29,668.0,BWXT +2023-10-19 11:00:00,77.29,77.29,77.24,77.25,915.0,BWXT +2023-10-19 10:58:00,77.31,77.31,77.31,77.31,559.0,BWXT +2023-10-19 10:57:00,77.29,77.36,77.26,77.36,852.0,BWXT +2023-10-19 10:56:00,77.33,77.33,77.27,77.27,918.0,BWXT +2023-10-19 10:54:00,77.27,77.27,77.27,77.27,295.0,BWXT +2023-10-19 10:53:00,77.3,77.33,77.29,77.33,1049.0,BWXT +2023-10-19 10:52:00,77.33,77.33,77.33,77.33,417.0,BWXT +2023-10-19 10:51:00,77.32,77.32,77.32,77.32,328.0,BWXT +2023-10-19 10:48:00,77.305,77.305,77.305,77.305,824.0,BWXT +2023-10-19 10:47:00,77.315,77.315,77.315,77.315,386.0,BWXT +2023-10-19 10:46:00,77.295,77.295,77.295,77.295,393.0,BWXT +2023-10-19 10:45:00,77.305,77.305,77.305,77.305,232.0,BWXT +2023-10-19 10:44:00,77.34,77.34,77.34,77.34,543.0,BWXT +2023-10-19 10:43:00,77.35,77.35,77.33,77.33,357.0,BWXT +2023-10-19 10:42:00,77.42,77.42,77.37,77.37,920.0,BWXT +2023-10-19 10:41:00,77.37,77.37,77.37,77.37,361.0,BWXT +2023-10-19 10:40:00,77.38,77.38,77.335,77.35,1392.0,BWXT +2023-10-19 10:39:00,77.385,77.39,77.385,77.39,302.0,BWXT +2023-10-19 10:38:00,77.335,77.36,77.335,77.35,1015.0,BWXT +2023-10-19 10:37:00,77.34,77.35,77.31,77.31,1751.0,BWXT +2023-10-19 10:36:00,77.4,77.4,77.4,77.4,285.0,BWXT +2023-10-19 10:35:00,77.36,77.36,77.36,77.36,574.0,BWXT +2023-10-19 10:34:00,77.31,77.32,77.31,77.32,583.0,BWXT +2023-10-19 10:32:00,77.32,77.32,77.26,77.3,2157.0,BWXT +2023-10-19 10:31:00,77.34,77.34,77.33,77.33,662.0,BWXT +2023-10-19 10:30:00,77.34,77.34,77.34,77.34,269.0,BWXT +2023-10-19 10:29:00,77.35,77.41,77.33,77.33,1460.0,BWXT +2023-10-19 10:28:00,77.39,77.395,77.39,77.395,228.0,BWXT +2023-10-19 10:27:00,77.395,77.43,77.395,77.43,485.0,BWXT +2023-10-19 10:26:00,77.43,77.44,77.42,77.42,652.0,BWXT +2023-10-19 10:25:00,77.43,77.44,77.385,77.385,2451.0,BWXT +2023-10-19 10:24:00,77.405,77.43,77.405,77.43,503.0,BWXT +2023-10-19 10:23:00,77.39,77.39,77.39,77.39,436.0,BWXT +2023-10-19 10:22:00,77.34,77.36,77.34,77.36,337.0,BWXT +2023-10-19 10:20:00,77.33,77.33,77.33,77.33,262.0,BWXT +2023-10-19 10:18:00,77.17,77.24,77.17,77.24,1422.0,BWXT +2023-10-19 10:17:00,77.271,77.271,77.19,77.19,490.0,BWXT +2023-10-19 10:16:00,77.35,77.35,77.32,77.32,1004.0,BWXT +2023-10-19 10:15:00,77.465,77.465,77.42,77.42,1090.0,BWXT +2023-10-19 10:14:00,77.42,77.484,77.42,77.484,934.0,BWXT +2023-10-19 10:13:00,77.435,77.435,77.34,77.34,1494.0,BWXT +2023-10-19 10:12:00,77.33,77.43,77.33,77.43,988.0,BWXT +2023-10-19 10:11:00,77.36,77.38,77.36,77.38,466.0,BWXT +2023-10-19 10:09:00,77.345,77.345,77.345,77.345,255.0,BWXT +2023-10-19 10:07:00,77.32,77.32,77.315,77.315,1109.0,BWXT +2023-10-19 10:05:00,77.4,77.4,77.39,77.39,517.0,BWXT +2023-10-19 10:04:00,77.33,77.33,77.33,77.33,549.0,BWXT +2023-10-19 10:03:00,77.4,77.4,77.4,77.4,118.0,BWXT +2023-10-19 10:02:00,77.23,77.23,77.23,77.23,326.0,BWXT +2023-10-19 10:00:00,77.281,77.281,77.281,77.281,360.0,BWXT +2023-10-19 09:59:00,77.375,77.375,77.362,77.362,303.0,BWXT +2023-10-19 09:57:00,77.35,77.35,77.35,77.35,268.0,BWXT +2023-10-19 09:55:00,77.485,77.485,77.485,77.485,113.0,BWXT +2023-10-19 09:52:00,77.5,77.5,77.5,77.5,105.0,BWXT +2023-10-19 09:51:00,77.505,77.505,77.505,77.505,217.0,BWXT +2023-10-19 09:50:00,77.68,77.68,77.68,77.68,219.0,BWXT +2023-10-19 09:49:00,77.44,77.445,77.44,77.445,287.0,BWXT +2023-10-19 09:48:00,77.43,77.43,77.31,77.31,808.0,BWXT +2023-10-19 09:46:00,77.455,77.455,77.455,77.455,101.0,BWXT +2023-10-19 09:45:00,77.45,77.45,77.43,77.43,1954.0,BWXT +2023-10-19 09:44:00,77.31,77.42,77.31,77.42,426.0,BWXT +2023-10-19 09:42:00,77.39,77.39,77.28,77.36,334.0,BWXT +2023-10-19 09:41:00,77.43,77.43,77.43,77.43,350.0,BWXT +2023-10-19 09:40:00,77.32,77.33,77.32,77.33,307.0,BWXT +2023-10-19 09:39:00,77.41,77.41,77.335,77.335,770.0,BWXT +2023-10-19 09:38:00,77.33,77.5,77.33,77.385,3800.0,BWXT +2023-10-19 09:37:00,77.33,77.43,77.325,77.43,768.0,BWXT +2023-10-19 09:35:00,77.275,77.275,77.265,77.265,355.0,BWXT +2023-10-19 09:34:00,77.295,77.295,77.295,77.295,177.0,BWXT +2023-10-19 09:33:00,77.32,77.33,77.29,77.29,598.0,BWXT +2023-10-19 09:30:00,77.17,77.375,77.17,77.28,3534.0,BWXT +2023-10-19 09:29:00,78.01,78.01,77.33,77.33,51.0,BWXT +2023-10-19 08:37:00,77.43,77.43,77.43,77.43,6.0,BWXT +2023-10-19 08:12:00,77.43,77.43,77.43,77.43,1.0,BWXT +2023-10-19 08:00:00,77.33,77.33,77.33,77.33,2.0,BWXT +2023-10-18 19:56:00,77.76,77.77,77.76,77.77,38.0,BWXT +2023-10-18 19:46:00,77.77,77.77,77.77,77.77,1.0,BWXT +2023-10-18 19:00:00,77.43,77.43,77.43,77.43,81241.0,BWXT +2023-10-18 18:53:00,77.84,77.84,77.84,77.84,2.0,BWXT +2023-10-18 18:40:00,77.86,77.86,77.86,77.86,1.0,BWXT +2023-10-18 18:30:00,77.43,77.43,77.43,77.43,81241.0,BWXT +2023-10-18 17:44:00,78.41,78.41,78.41,78.41,1.0,BWXT +2023-10-18 17:29:00,77.25,77.25,77.2,77.2,25.0,BWXT +2023-10-18 16:20:00,77.43,77.43,77.43,77.43,248.0,BWXT +2023-10-18 16:16:00,78.0,78.0,78.0,78.0,3.0,BWXT +2023-10-18 16:10:00,77.43,77.43,77.43,77.43,81241.0,BWXT +2023-10-18 16:08:00,77.78,77.78,77.78,77.78,100000.0,BWXT +2023-10-18 16:07:00,77.14,77.14,77.14,77.14,1.0,BWXT +2023-10-18 16:01:00,78.07,78.07,78.07,78.07,30.0,BWXT +2023-10-18 16:00:00,77.42,77.43,77.38,77.43,170387.0,BWXT +2023-10-18 15:59:00,77.4,77.43,77.34,77.42,37003.0,BWXT +2023-10-18 15:58:00,77.405,77.41,77.4,77.41,6579.0,BWXT +2023-10-18 15:57:00,77.357,77.415,77.35,77.4,9503.0,BWXT +2023-10-18 15:56:00,77.39,77.4,77.36,77.36,5963.0,BWXT +2023-10-18 15:55:00,77.3,77.42,77.29,77.4,11296.0,BWXT +2023-10-18 15:54:00,77.345,77.35,77.29,77.31,9224.0,BWXT +2023-10-18 15:53:00,77.39,77.39,77.33,77.34,8662.0,BWXT +2023-10-18 15:52:00,77.5,77.5,77.39,77.39,6420.0,BWXT +2023-10-18 15:51:00,77.48,77.48,77.48,77.48,776.0,BWXT +2023-10-18 15:50:00,77.43,77.505,77.41,77.505,3186.0,BWXT +2023-10-18 15:49:00,77.51,77.51,77.44,77.46,3847.0,BWXT +2023-10-18 15:48:00,77.4,77.485,77.39,77.485,1802.0,BWXT +2023-10-18 15:47:00,77.39,77.42,77.39,77.41,1370.0,BWXT +2023-10-18 15:46:00,77.4,77.41,77.39,77.39,2598.0,BWXT +2023-10-18 15:45:00,77.41,77.41,77.34,77.395,9621.0,BWXT +2023-10-18 15:44:00,77.44,77.45,77.42,77.42,1452.0,BWXT +2023-10-18 15:42:00,77.5,77.5,77.455,77.465,2272.0,BWXT +2023-10-18 15:41:00,77.51,77.515,77.51,77.515,443.0,BWXT +2023-10-18 15:40:00,77.525,77.525,77.48,77.48,1653.0,BWXT +2023-10-18 15:38:00,77.56,77.565,77.56,77.56,986.0,BWXT +2023-10-18 15:37:00,77.55,77.55,77.53,77.53,657.0,BWXT +2023-10-18 15:36:00,77.52,77.55,77.52,77.54,1032.0,BWXT +2023-10-18 15:35:00,77.575,77.595,77.54,77.54,1688.0,BWXT +2023-10-18 15:34:00,77.58,77.58,77.56,77.56,1408.0,BWXT +2023-10-18 15:33:00,77.6,77.6,77.59,77.6,870.0,BWXT +2023-10-18 15:32:00,77.58,77.58,77.58,77.58,261.0,BWXT +2023-10-18 15:31:00,77.63,77.63,77.57,77.58,1606.0,BWXT +2023-10-18 15:30:00,77.61,77.62,77.61,77.62,1657.0,BWXT +2023-10-18 15:29:00,77.62,77.634,77.61,77.61,881.0,BWXT +2023-10-18 15:28:00,77.62,77.63,77.61,77.63,1341.0,BWXT +2023-10-18 15:27:00,77.635,77.635,77.62,77.62,653.0,BWXT +2023-10-18 15:26:00,77.63,77.67,77.625,77.63,2916.0,BWXT +2023-10-18 15:25:00,77.71,77.71,77.65,77.65,1877.0,BWXT +2023-10-18 15:24:00,77.67,77.72,77.66,77.72,1993.0,BWXT +2023-10-18 15:22:00,77.66,77.69,77.66,77.67,1209.0,BWXT +2023-10-18 15:21:00,77.65,77.665,77.65,77.665,617.0,BWXT +2023-10-18 15:20:00,77.66,77.66,77.64,77.64,1466.0,BWXT +2023-10-18 15:18:00,77.67,77.69,77.65,77.69,1479.0,BWXT +2023-10-18 15:17:00,77.71,77.71,77.68,77.68,1531.0,BWXT +2023-10-18 15:16:00,77.64,77.7,77.64,77.7,1275.0,BWXT +2023-10-18 15:15:00,77.61,77.645,77.61,77.62,2248.0,BWXT +2023-10-18 15:14:00,77.58,77.59,77.58,77.59,435.0,BWXT +2023-10-18 15:13:00,77.58,77.58,77.58,77.58,506.0,BWXT +2023-10-18 15:12:00,77.565,77.58,77.565,77.58,838.0,BWXT +2023-10-18 15:11:00,77.54,77.57,77.54,77.57,684.0,BWXT +2023-10-18 15:10:00,77.525,77.525,77.525,77.525,256.0,BWXT +2023-10-18 15:09:00,77.49,77.5,77.49,77.49,597.0,BWXT +2023-10-18 15:08:00,77.58,77.58,77.495,77.495,1024.0,BWXT +2023-10-18 15:07:00,77.54,77.57,77.53,77.57,2118.0,BWXT +2023-10-18 15:06:00,77.55,77.57,77.55,77.57,360.0,BWXT +2023-10-18 15:04:00,77.57,77.579,77.57,77.579,583.0,BWXT +2023-10-18 15:03:00,77.515,77.55,77.515,77.55,1225.0,BWXT +2023-10-18 15:02:00,77.5,77.53,77.5,77.53,1272.0,BWXT +2023-10-18 15:00:00,77.63,77.63,77.56,77.58,2070.0,BWXT +2023-10-18 14:59:00,77.65,77.65,77.65,77.65,605.0,BWXT +2023-10-18 14:58:00,77.625,77.625,77.625,77.625,238.0,BWXT +2023-10-18 14:56:00,77.685,77.71,77.59,77.59,3224.0,BWXT +2023-10-18 14:55:00,77.66,77.66,77.66,77.66,788.0,BWXT +2023-10-18 14:54:00,77.69,77.69,77.66,77.66,486.0,BWXT +2023-10-18 14:53:00,77.7,77.7,77.7,77.7,197.0,BWXT +2023-10-18 14:52:00,77.71,77.72,77.71,77.72,1001.0,BWXT +2023-10-18 14:50:00,77.76,77.76,77.75,77.75,676.0,BWXT +2023-10-18 14:49:00,77.78,77.78,77.765,77.765,951.0,BWXT +2023-10-18 14:48:00,77.82,77.82,77.82,77.82,114.0,BWXT +2023-10-18 14:47:00,77.77,77.811,77.77,77.811,1261.0,BWXT +2023-10-18 14:45:00,77.74,77.74,77.74,77.74,396.0,BWXT +2023-10-18 14:44:00,77.73,77.755,77.73,77.755,1139.0,BWXT +2023-10-18 14:42:00,77.69,77.69,77.69,77.69,309.0,BWXT +2023-10-18 14:41:00,77.69,77.69,77.69,77.69,673.0,BWXT +2023-10-18 14:38:00,77.78,77.78,77.7,77.7,809.0,BWXT +2023-10-18 14:36:00,77.865,77.89,77.8,77.8,1532.0,BWXT +2023-10-18 14:35:00,77.88,77.88,77.88,77.88,1684.0,BWXT +2023-10-18 14:33:00,77.86,77.86,77.83,77.83,590.0,BWXT +2023-10-18 14:32:00,77.93,77.94,77.88,77.88,2327.0,BWXT +2023-10-18 14:31:00,77.93,77.93,77.902,77.91,472.0,BWXT +2023-10-18 14:30:00,77.91,77.91,77.91,77.91,841.0,BWXT +2023-10-18 14:29:00,77.915,77.915,77.915,77.915,209.0,BWXT +2023-10-18 14:28:00,77.91,77.91,77.9,77.9,771.0,BWXT +2023-10-18 14:26:00,77.95,77.95,77.93,77.93,1319.0,BWXT +2023-10-18 14:25:00,77.965,77.965,77.965,77.965,311.0,BWXT +2023-10-18 14:24:00,78.02,78.02,78.02,78.02,741.0,BWXT +2023-10-18 14:23:00,78.03,78.03,78.03,78.03,217.0,BWXT +2023-10-18 14:22:00,78.06,78.06,78.04,78.04,696.0,BWXT +2023-10-18 14:21:00,78.08,78.08,78.08,78.08,703.0,BWXT +2023-10-18 14:18:00,78.09,78.092,78.09,78.092,272.0,BWXT +2023-10-18 14:17:00,78.11,78.11,78.11,78.11,211.0,BWXT +2023-10-18 14:16:00,78.16,78.16,78.16,78.16,294.0,BWXT +2023-10-18 14:15:00,78.18,78.18,78.18,78.18,426.0,BWXT +2023-10-18 14:12:00,78.165,78.17,78.165,78.17,548.0,BWXT +2023-10-18 14:09:00,78.21,78.21,78.21,78.21,436.0,BWXT +2023-10-18 14:08:00,78.21,78.26,78.21,78.26,727.0,BWXT +2023-10-18 14:07:00,78.11,78.16,78.11,78.15,1188.0,BWXT +2023-10-18 14:06:00,78.105,78.105,78.105,78.105,275.0,BWXT +2023-10-18 14:05:00,78.102,78.102,78.102,78.103,172.0,BWXT +2023-10-18 14:04:00,78.12,78.14,78.1,78.1,1981.0,BWXT +2023-10-18 14:03:00,78.12,78.14,78.12,78.14,748.0,BWXT +2023-10-18 14:01:00,78.14,78.14,78.13,78.13,243.0,BWXT +2023-10-18 14:00:00,78.12,78.19,78.12,78.14,9020.0,BWXT +2023-10-18 13:57:00,78.12,78.13,78.12,78.13,520.0,BWXT +2023-10-18 13:56:00,78.08,78.1,78.08,78.1,834.0,BWXT +2023-10-18 13:55:00,78.08,78.108,78.08,78.108,760.0,BWXT +2023-10-18 13:54:00,78.09,78.09,78.09,78.09,754.0,BWXT +2023-10-18 13:52:00,78.09,78.09,78.09,78.09,154.0,BWXT +2023-10-18 13:51:00,78.19,78.19,78.12,78.12,691.0,BWXT +2023-10-18 13:50:00,78.21,78.21,78.19,78.195,699.0,BWXT +2023-10-18 13:49:00,78.2,78.2,78.2,78.2,737.0,BWXT +2023-10-18 13:46:00,78.17,78.17,78.17,78.17,238.0,BWXT +2023-10-18 13:39:00,78.19,78.19,78.18,78.18,400.0,BWXT +2023-10-18 13:37:00,78.24,78.26,78.23,78.23,1625.0,BWXT +2023-10-18 13:35:00,78.26,78.29,78.26,78.29,1730.0,BWXT +2023-10-18 13:34:00,78.245,78.3,78.245,78.3,606.0,BWXT +2023-10-18 13:33:00,78.27,78.27,78.26,78.26,762.0,BWXT +2023-10-18 13:32:00,78.28,78.31,78.27,78.27,1495.0,BWXT +2023-10-18 13:31:00,78.29,78.29,78.29,78.29,272.0,BWXT +2023-10-18 13:30:00,78.3,78.3,78.3,78.3,292.0,BWXT +2023-10-18 13:29:00,78.33,78.33,78.3,78.3,670.0,BWXT +2023-10-18 13:28:00,78.28,78.32,78.28,78.32,1064.0,BWXT +2023-10-18 13:26:00,78.29,78.317,78.29,78.318,1091.0,BWXT +2023-10-18 13:25:00,78.25,78.25,78.23,78.23,570.0,BWXT +2023-10-18 13:21:00,78.28,78.3,78.28,78.3,869.0,BWXT +2023-10-18 13:20:00,78.33,78.33,78.33,78.33,218.0,BWXT +2023-10-18 13:19:00,78.398,78.398,78.34,78.34,1911.0,BWXT +2023-10-18 13:17:00,78.31,78.31,78.31,78.31,130.0,BWXT +2023-10-18 13:15:00,78.45,78.45,78.39,78.39,1143.0,BWXT +2023-10-18 13:12:00,78.5,78.5,78.39,78.43,1270.0,BWXT +2023-10-18 13:11:00,78.49,78.49,78.4,78.475,4183.0,BWXT +2023-10-18 13:10:00,78.49,78.49,78.49,78.49,280.0,BWXT +2023-10-18 13:08:00,78.47,78.49,78.46,78.47,932.0,BWXT +2023-10-18 13:05:00,78.54,78.54,78.44,78.44,908.0,BWXT +2023-10-18 13:04:00,78.48,78.5,78.46,78.5,543.0,BWXT +2023-10-18 13:02:00,78.41,78.46,78.41,78.46,581.0,BWXT +2023-10-18 13:01:00,78.26,78.37,78.26,78.37,1799.0,BWXT +2023-10-18 13:00:00,78.23,78.23,78.17,78.2,1150.0,BWXT +2023-10-18 12:58:00,78.24,78.269,78.23,78.24,868.0,BWXT +2023-10-18 12:57:00,78.17,78.2,78.17,78.2,670.0,BWXT +2023-10-18 12:56:00,78.14,78.14,78.14,78.14,161.0,BWXT +2023-10-18 12:55:00,78.18,78.18,78.18,78.18,445.0,BWXT +2023-10-18 12:54:00,78.15,78.17,78.15,78.17,586.0,BWXT +2023-10-18 12:51:00,78.18,78.18,78.18,78.18,586.0,BWXT +2023-10-18 12:50:00,78.19,78.192,78.19,78.19,688.0,BWXT +2023-10-18 12:49:00,78.17,78.17,78.17,78.17,425.0,BWXT +2023-10-18 12:48:00,78.19,78.24,78.19,78.2,1714.0,BWXT +2023-10-18 12:47:00,78.19,78.19,78.19,78.19,189.0,BWXT +2023-10-18 12:45:00,78.22,78.245,78.22,78.23,1391.0,BWXT +2023-10-18 12:43:00,78.23,78.24,78.23,78.24,417.0,BWXT +2023-10-18 12:42:00,78.195,78.23,78.195,78.23,849.0,BWXT +2023-10-18 12:41:00,78.15,78.17,78.15,78.17,590.0,BWXT +2023-10-18 12:40:00,78.135,78.146,78.135,78.146,268.0,BWXT +2023-10-18 12:38:00,78.12,78.12,78.12,78.12,316.0,BWXT +2023-10-18 12:36:00,78.148,78.148,78.145,78.145,1015.0,BWXT +2023-10-18 12:35:00,78.11,78.145,78.11,78.145,1028.0,BWXT +2023-10-18 12:34:00,78.15,78.15,78.15,78.15,208.0,BWXT +2023-10-18 12:26:00,78.15,78.18,78.15,78.17,793.0,BWXT +2023-10-18 12:25:00,78.12,78.13,78.12,78.13,480.0,BWXT +2023-10-18 12:21:00,78.17,78.17,78.1,78.1,727.0,BWXT +2023-10-18 12:19:00,78.16,78.17,78.16,78.17,913.0,BWXT +2023-10-18 12:17:00,78.2,78.2,78.2,78.2,372.0,BWXT +2023-10-18 12:15:00,78.17,78.18,78.17,78.17,1169.0,BWXT +2023-10-18 12:14:00,78.09,78.11,78.09,78.11,406.0,BWXT +2023-10-18 12:10:00,78.28,78.3,78.28,78.3,320.0,BWXT +2023-10-18 12:08:00,78.35,78.38,78.35,78.35,826.0,BWXT +2023-10-18 12:05:00,78.48,78.48,78.47,78.48,625.0,BWXT +2023-10-18 12:04:00,78.46,78.53,78.46,78.53,724.0,BWXT +2023-10-18 12:03:00,78.35,78.35,78.35,78.35,610.0,BWXT +2023-10-18 12:02:00,78.4,78.4,78.39,78.39,772.0,BWXT +2023-10-18 12:01:00,78.35,78.35,78.35,78.35,809.0,BWXT +2023-10-18 12:00:00,78.37,78.37,78.37,78.37,401.0,BWXT +2023-10-18 11:58:00,78.394,78.394,78.394,78.394,228.0,BWXT +2023-10-18 11:57:00,78.4,78.4,78.4,78.4,253.0,BWXT +2023-10-18 11:55:00,78.35,78.37,78.35,78.37,454.0,BWXT +2023-10-18 11:54:00,78.36,78.36,78.36,78.36,196.0,BWXT +2023-10-18 11:53:00,78.45,78.45,78.41,78.41,518.0,BWXT +2023-10-18 11:52:00,78.4,78.4,78.4,78.4,426.0,BWXT +2023-10-18 11:51:00,78.371,78.39,78.371,78.39,1043.0,BWXT +2023-10-18 11:50:00,78.35,78.38,78.35,78.38,224.0,BWXT +2023-10-18 11:49:00,78.379,78.379,78.379,78.379,399.0,BWXT +2023-10-18 11:45:00,78.48,78.48,78.48,78.48,104.0,BWXT +2023-10-18 11:44:00,78.43,78.44,78.43,78.44,429.0,BWXT +2023-10-18 11:42:00,78.46,78.46,78.46,78.46,209.0,BWXT +2023-10-18 11:41:00,78.47,78.475,78.47,78.475,385.0,BWXT +2023-10-18 11:40:00,78.44,78.44,78.44,78.44,652.0,BWXT +2023-10-18 11:39:00,78.52,78.52,78.475,78.475,568.0,BWXT +2023-10-18 11:37:00,78.5,78.55,78.5,78.55,813.0,BWXT +2023-10-18 11:34:00,78.472,78.5,78.472,78.5,773.0,BWXT +2023-10-18 11:31:00,78.46,78.48,78.46,78.48,571.0,BWXT +2023-10-18 11:28:00,78.425,78.425,78.405,78.405,749.0,BWXT +2023-10-18 11:27:00,78.39,78.479,78.39,78.42,1877.0,BWXT +2023-10-18 11:26:00,78.385,78.385,78.385,78.385,331.0,BWXT +2023-10-18 11:25:00,78.38,78.38,78.38,78.38,181.0,BWXT +2023-10-18 11:24:00,78.35,78.35,78.35,78.35,362.0,BWXT +2023-10-18 11:21:00,78.35,78.35,78.35,78.35,275.0,BWXT +2023-10-18 11:20:00,78.37,78.37,78.37,78.37,142.0,BWXT +2023-10-18 11:19:00,78.41,78.41,78.41,78.41,335.0,BWXT +2023-10-18 11:18:00,78.4,78.4,78.4,78.4,190.0,BWXT +2023-10-18 11:16:00,78.445,78.445,78.4,78.4,559.0,BWXT +2023-10-18 11:15:00,78.44,78.47,78.44,78.47,282.0,BWXT +2023-10-18 11:13:00,78.34,78.37,78.34,78.35,581.0,BWXT +2023-10-18 11:12:00,78.3,78.3,78.3,78.3,409.0,BWXT +2023-10-18 11:11:00,78.3,78.32,78.3,78.32,908.0,BWXT +2023-10-18 11:10:00,78.3,78.3,78.3,78.3,377.0,BWXT +2023-10-18 11:09:00,78.335,78.335,78.335,78.335,267.0,BWXT +2023-10-18 11:08:00,78.35,78.36,78.33,78.36,610.0,BWXT +2023-10-18 11:07:00,78.355,78.355,78.355,78.355,156.0,BWXT +2023-10-18 11:06:00,78.39,78.39,78.39,78.39,246.0,BWXT +2023-10-18 11:05:00,78.51,78.51,78.51,78.51,391.0,BWXT +2023-10-18 11:04:00,78.57,78.57,78.53,78.53,793.0,BWXT +2023-10-18 11:03:00,78.64,78.64,78.55,78.58,1452.0,BWXT +2023-10-18 11:02:00,78.585,78.66,78.585,78.66,840.0,BWXT +2023-10-18 11:01:00,78.51,78.52,78.51,78.52,1533.0,BWXT +2023-10-18 11:00:00,78.475,78.475,78.47,78.47,1309.0,BWXT +2023-10-18 10:59:00,78.44,78.48,78.44,78.48,586.0,BWXT +2023-10-18 10:56:00,78.36,78.36,78.36,78.36,270.0,BWXT +2023-10-18 10:54:00,78.225,78.315,78.225,78.315,921.0,BWXT +2023-10-18 10:50:00,78.33,78.33,78.32,78.32,1099.0,BWXT +2023-10-18 10:47:00,78.34,78.34,78.33,78.33,222.0,BWXT +2023-10-18 10:46:00,78.263,78.265,78.262,78.265,639.0,BWXT +2023-10-18 10:45:00,78.23,78.23,78.23,78.23,671.0,BWXT +2023-10-18 10:44:00,78.17,78.17,78.17,78.17,715.0,BWXT +2023-10-18 10:41:00,78.19,78.19,78.175,78.175,387.0,BWXT +2023-10-18 10:39:00,78.135,78.135,78.135,78.135,272.0,BWXT +2023-10-18 10:38:00,78.215,78.215,78.205,78.205,212.0,BWXT +2023-10-18 10:37:00,78.206,78.215,78.206,78.215,303.0,BWXT +2023-10-18 10:35:00,78.18,78.24,78.18,78.22,832.0,BWXT +2023-10-18 10:34:00,78.195,78.195,78.185,78.185,216.0,BWXT +2023-10-18 10:33:00,78.19,78.195,78.19,78.195,338.0,BWXT +2023-10-18 10:32:00,78.235,78.235,78.235,78.235,290.0,BWXT +2023-10-18 10:30:00,78.11,78.21,78.11,78.21,1004.0,BWXT +2023-10-18 10:29:00,78.18,78.18,78.13,78.16,1280.0,BWXT +2023-10-18 10:28:00,78.14,78.14,78.14,78.14,212.0,BWXT +2023-10-18 10:27:00,78.235,78.235,78.235,78.235,331.0,BWXT +2023-10-18 10:26:00,78.2,78.215,78.2,78.215,704.0,BWXT +2023-10-18 10:25:00,78.225,78.275,78.225,78.275,502.0,BWXT +2023-10-18 10:23:00,78.293,78.293,78.293,78.293,142.0,BWXT +2023-10-18 10:22:00,78.215,78.26,78.215,78.26,460.0,BWXT +2023-10-18 10:20:00,78.21,78.21,78.21,78.21,605.0,BWXT +2023-10-18 10:19:00,78.13,78.21,78.12,78.17,3482.0,BWXT +2023-10-18 10:17:00,78.085,78.085,78.085,78.085,214.0,BWXT +2023-10-18 10:16:00,78.017,78.06,78.01,78.06,660.0,BWXT +2023-10-18 10:15:00,78.12,78.12,78.07,78.08,1500.0,BWXT +2023-10-18 10:14:00,78.09,78.09,78.09,78.09,127.0,BWXT +2023-10-18 10:13:00,78.045,78.09,78.04,78.09,833.0,BWXT +2023-10-18 10:12:00,78.04,78.045,78.04,78.045,423.0,BWXT +2023-10-18 10:11:00,78.04,78.04,78.04,78.04,242.0,BWXT +2023-10-18 10:10:00,78.025,78.035,78.025,78.035,233.0,BWXT +2023-10-18 10:09:00,78.02,78.02,78.02,78.02,159.0,BWXT +2023-10-18 10:07:00,78.01,78.01,78.01,78.01,267.0,BWXT +2023-10-18 10:06:00,77.82,77.965,77.82,77.93,1036.0,BWXT +2023-10-18 10:05:00,77.795,77.795,77.74,77.74,393.0,BWXT +2023-10-18 10:04:00,77.79,77.79,77.79,77.79,238.0,BWXT +2023-10-18 10:03:00,77.695,77.8,77.695,77.8,1006.0,BWXT +2023-10-18 10:01:00,77.69,77.69,77.675,77.675,825.0,BWXT +2023-10-18 09:59:00,77.75,77.75,77.725,77.725,623.0,BWXT +2023-10-18 09:58:00,77.74,77.74,77.74,77.74,119.0,BWXT +2023-10-18 09:57:00,77.775,77.775,77.775,77.775,228.0,BWXT +2023-10-18 09:56:00,77.72,77.825,77.72,77.825,294.0,BWXT +2023-10-18 09:55:00,77.76,77.85,77.76,77.77,373.0,BWXT +2023-10-18 09:54:00,77.77,77.77,77.77,77.77,117.0,BWXT +2023-10-18 09:53:00,77.77,77.77,77.77,77.77,123.0,BWXT +2023-10-18 09:52:00,77.775,77.775,77.775,77.775,304.0,BWXT +2023-10-18 09:49:00,77.855,77.855,77.855,77.855,208.0,BWXT +2023-10-18 09:48:00,77.845,77.845,77.835,77.835,407.0,BWXT +2023-10-18 09:46:00,77.71,77.76,77.71,77.76,826.0,BWXT +2023-10-18 09:45:00,77.61,77.61,77.61,77.61,220.0,BWXT +2023-10-18 09:44:00,77.65,77.65,77.6,77.64,989.0,BWXT +2023-10-18 09:43:00,77.82,77.92,77.67,77.67,3309.0,BWXT +2023-10-18 09:42:00,77.93,77.93,77.93,77.93,271.0,BWXT +2023-10-18 09:41:00,78.13,78.13,78.0,78.04,1523.0,BWXT +2023-10-18 09:39:00,78.225,78.225,78.225,78.225,199.0,BWXT +2023-10-18 09:38:00,78.23,78.23,78.23,78.23,593.0,BWXT +2023-10-18 09:37:00,78.25,78.25,78.23,78.23,430.0,BWXT +2023-10-18 09:34:00,78.34,78.34,78.34,78.34,383.0,BWXT +2023-10-18 09:33:00,78.33,78.33,78.33,78.33,124.0,BWXT +2023-10-18 09:32:00,78.44,78.44,78.44,78.44,160.0,BWXT +2023-10-18 09:31:00,78.38,78.41,78.38,78.41,552.0,BWXT +2023-10-18 09:30:00,78.29,78.29,78.29,78.29,5874.0,BWXT +2023-10-18 08:39:00,78.3,78.3,78.3,78.3,10.0,BWXT +2023-10-18 08:36:00,78.3,78.3,78.29,78.29,4.0,BWXT +2023-10-18 08:06:00,82.2,82.2,82.2,82.2,2.0,BWXT +2023-10-18 06:22:00,78.29,78.29,78.29,78.29,40.0,BWXT +2023-10-17 19:08:00,78.0,78.0,78.0,78.0,4.0,BWXT +2023-10-17 19:00:00,78.29,78.29,78.29,78.29,141642.0,BWXT +2023-10-17 18:30:00,78.29,78.29,78.29,78.29,141642.0,BWXT +2023-10-17 17:25:00,78.64,78.64,78.64,78.64,8.0,BWXT +2023-10-17 16:39:00,78.29,78.29,78.29,78.29,253.0,BWXT +2023-10-17 16:17:00,78.92,78.92,78.92,78.92,1.0,BWXT +2023-10-17 16:10:00,78.29,78.29,78.29,78.29,141642.0,BWXT +2023-10-17 16:08:00,78.01,78.01,78.01,78.01,1.0,BWXT +2023-10-17 16:04:00,78.29,78.29,78.29,78.29,3100.0,BWXT +2023-10-17 16:03:00,78.289,78.29,78.289,78.29,11321.0,BWXT +2023-10-17 16:01:00,78.29,78.29,78.29,78.29,421.0,BWXT +2023-10-17 16:00:00,78.31,78.31,78.28,78.29,311628.0,BWXT +2023-10-17 15:59:00,78.33,78.33,78.25,78.31,26690.0,BWXT +2023-10-17 15:58:00,78.32,78.38,78.31,78.35,5158.0,BWXT +2023-10-17 15:57:00,78.34,78.36,78.31,78.32,5199.0,BWXT +2023-10-17 15:56:00,78.39,78.405,78.34,78.35,6145.0,BWXT +2023-10-17 15:55:00,78.37,78.38,78.37,78.38,2856.0,BWXT +2023-10-17 15:54:00,78.465,78.47,78.35,78.355,7850.0,BWXT +2023-10-17 15:53:00,78.42,78.45,78.42,78.45,2090.0,BWXT +2023-10-17 15:52:00,78.43,78.462,78.42,78.42,4500.0,BWXT +2023-10-17 15:51:00,78.44,78.44,78.43,78.432,2028.0,BWXT +2023-10-17 15:50:00,78.43,78.435,78.41,78.435,2665.0,BWXT +2023-10-17 15:49:00,78.455,78.455,78.43,78.445,1982.0,BWXT +2023-10-17 15:48:00,78.46,78.46,78.46,78.46,867.0,BWXT +2023-10-17 15:47:00,78.52,78.52,78.46,78.48,3248.0,BWXT +2023-10-17 15:46:00,78.38,78.51,78.38,78.51,2349.0,BWXT +2023-10-17 15:45:00,78.34,78.37,78.33,78.37,2117.0,BWXT +2023-10-17 15:44:00,78.38,78.39,78.335,78.335,2803.0,BWXT +2023-10-17 15:43:00,78.38,78.38,78.379,78.38,1681.0,BWXT +2023-10-17 15:42:00,78.39,78.4,78.38,78.38,675.0,BWXT +2023-10-17 15:41:00,78.44,78.44,78.4,78.4,872.0,BWXT +2023-10-17 15:40:00,78.455,78.46,78.41,78.42,3487.0,BWXT +2023-10-17 15:39:00,78.45,78.47,78.44,78.455,1044.0,BWXT +2023-10-17 15:38:00,78.42,78.46,78.42,78.46,1206.0,BWXT +2023-10-17 15:37:00,78.425,78.425,78.405,78.405,975.0,BWXT +2023-10-17 15:36:00,78.414,78.425,78.414,78.425,637.0,BWXT +2023-10-17 15:35:00,78.43,78.43,78.395,78.43,2868.0,BWXT +2023-10-17 15:34:00,78.46,78.46,78.42,78.42,1054.0,BWXT +2023-10-17 15:33:00,78.54,78.54,78.48,78.48,1974.0,BWXT +2023-10-17 15:32:00,78.54,78.56,78.54,78.55,1461.0,BWXT +2023-10-17 15:31:00,78.56,78.57,78.56,78.57,1582.0,BWXT +2023-10-17 15:30:00,78.58,78.58,78.55,78.56,1192.0,BWXT +2023-10-17 15:29:00,78.62,78.62,78.58,78.605,1528.0,BWXT +2023-10-17 15:28:00,78.67,78.67,78.67,78.67,452.0,BWXT +2023-10-17 15:27:00,78.67,78.67,78.64,78.64,516.0,BWXT +2023-10-17 15:26:00,78.63,78.66,78.61,78.66,1420.0,BWXT +2023-10-17 15:25:00,78.634,78.65,78.63,78.65,1283.0,BWXT +2023-10-17 15:24:00,78.64,78.64,78.635,78.635,1078.0,BWXT +2023-10-17 15:23:00,78.604,78.62,78.604,78.62,490.0,BWXT +2023-10-17 15:22:00,78.635,78.65,78.6,78.6,1985.0,BWXT +2023-10-17 15:21:00,78.65,78.65,78.65,78.65,802.0,BWXT +2023-10-17 15:20:00,78.66,78.66,78.66,78.66,725.0,BWXT +2023-10-17 15:19:00,78.64,78.64,78.64,78.64,243.0,BWXT +2023-10-17 15:18:00,78.68,78.7,78.64,78.64,1298.0,BWXT +2023-10-17 15:17:00,78.7,78.7,78.69,78.69,354.0,BWXT +2023-10-17 15:16:00,78.675,78.675,78.675,78.675,380.0,BWXT +2023-10-17 15:15:00,78.68,78.68,78.68,78.68,240.0,BWXT +2023-10-17 15:14:00,78.66,78.665,78.66,78.665,615.0,BWXT +2023-10-17 15:12:00,78.71,78.71,78.71,78.71,316.0,BWXT +2023-10-17 15:10:00,78.7,78.7,78.7,78.7,467.0,BWXT +2023-10-17 15:09:00,78.715,78.715,78.7,78.7,1088.0,BWXT +2023-10-17 15:08:00,78.75,78.755,78.72,78.72,3725.0,BWXT +2023-10-17 15:06:00,78.75,78.75,78.745,78.75,950.0,BWXT +2023-10-17 15:05:00,78.76,78.76,78.75,78.75,924.0,BWXT +2023-10-17 15:04:00,78.75,78.75,78.75,78.75,538.0,BWXT +2023-10-17 15:03:00,78.73,78.73,78.73,78.73,139.0,BWXT +2023-10-17 15:02:00,78.72,78.72,78.72,78.72,372.0,BWXT +2023-10-17 15:01:00,78.775,78.775,78.775,78.775,351.0,BWXT +2023-10-17 15:00:00,78.73,78.77,78.73,78.77,1209.0,BWXT +2023-10-17 14:59:00,78.76,78.76,78.75,78.755,700.0,BWXT +2023-10-17 14:58:00,78.73,78.73,78.73,78.73,273.0,BWXT +2023-10-17 14:57:00,78.76,78.76,78.76,78.76,437.0,BWXT +2023-10-17 14:56:00,78.76,78.79,78.76,78.78,1343.0,BWXT +2023-10-17 14:55:00,78.74,78.75,78.74,78.75,558.0,BWXT +2023-10-17 14:54:00,78.84,78.84,78.76,78.76,895.0,BWXT +2023-10-17 14:53:00,78.88,78.88,78.88,78.88,302.0,BWXT +2023-10-17 14:52:00,78.89,78.89,78.89,78.89,365.0,BWXT +2023-10-17 14:51:00,78.9,78.905,78.9,78.905,1565.0,BWXT +2023-10-17 14:49:00,78.95,78.95,78.95,78.95,385.0,BWXT +2023-10-17 14:47:00,78.938,78.95,78.938,78.95,691.0,BWXT +2023-10-17 14:46:00,78.925,78.94,78.925,78.94,663.0,BWXT +2023-10-17 14:45:00,78.955,78.97,78.94,78.96,2558.0,BWXT +2023-10-17 14:44:00,78.97,78.97,78.955,78.96,1347.0,BWXT +2023-10-17 14:43:00,78.96,78.96,78.95,78.95,1220.0,BWXT +2023-10-17 14:42:00,78.99,78.99,78.96,78.96,1644.0,BWXT +2023-10-17 14:41:00,79.0,79.005,79.0,79.005,471.0,BWXT +2023-10-17 14:40:00,79.0,79.01,79.0,79.01,769.0,BWXT +2023-10-17 14:39:00,79.02,79.02,79.005,79.005,784.0,BWXT +2023-10-17 14:38:00,79.028,79.028,79.028,79.028,220.0,BWXT +2023-10-17 14:37:00,78.99,79.01,78.99,79.01,1202.0,BWXT +2023-10-17 14:35:00,78.98,79.01,78.98,78.99,1664.0,BWXT +2023-10-17 14:34:00,79.0,79.0,78.99,78.99,911.0,BWXT +2023-10-17 14:33:00,78.99,78.99,78.99,78.99,459.0,BWXT +2023-10-17 14:32:00,78.96,78.96,78.96,78.96,213.0,BWXT +2023-10-17 14:31:00,78.95,78.97,78.95,78.97,742.0,BWXT +2023-10-17 14:30:00,78.955,78.975,78.955,78.97,1081.0,BWXT +2023-10-17 14:29:00,78.98,78.98,78.96,78.97,1108.0,BWXT +2023-10-17 14:28:00,78.96,78.96,78.96,78.96,403.0,BWXT +2023-10-17 14:27:00,78.98,78.98,78.98,78.98,379.0,BWXT +2023-10-17 14:26:00,78.97,78.99,78.97,78.99,1271.0,BWXT +2023-10-17 14:25:00,78.95,78.95,78.94,78.94,1987.0,BWXT +2023-10-17 14:24:00,78.98,78.98,78.945,78.945,860.0,BWXT +2023-10-17 14:23:00,78.935,78.96,78.935,78.96,790.0,BWXT +2023-10-17 14:22:00,78.98,78.98,78.98,78.98,484.0,BWXT +2023-10-17 14:20:00,78.95,78.959,78.95,78.955,1570.0,BWXT +2023-10-17 14:18:00,78.95,78.97,78.95,78.97,915.0,BWXT +2023-10-17 14:17:00,79.0,79.0,78.97,78.97,1069.0,BWXT +2023-10-17 14:15:00,79.0,79.0,78.98,78.98,2481.0,BWXT +2023-10-17 14:14:00,78.982,78.982,78.941,78.98,1885.0,BWXT +2023-10-17 14:13:00,79.0,79.0,79.0,79.0,156.0,BWXT +2023-10-17 14:12:00,78.991,78.991,78.991,78.991,505.0,BWXT +2023-10-17 14:11:00,78.91,78.94,78.91,78.94,497.0,BWXT +2023-10-17 14:10:00,78.93,78.93,78.92,78.92,410.0,BWXT +2023-10-17 14:09:00,78.895,78.895,78.895,78.895,713.0,BWXT +2023-10-17 14:08:00,78.91,78.92,78.91,78.91,598.0,BWXT +2023-10-17 14:07:00,78.87,78.88,78.86,78.86,925.0,BWXT +2023-10-17 14:06:00,78.89,78.9,78.88,78.9,580.0,BWXT +2023-10-17 14:05:00,78.909,78.909,78.909,78.909,665.0,BWXT +2023-10-17 14:04:00,78.86,78.89,78.86,78.89,692.0,BWXT +2023-10-17 14:03:00,78.88,78.88,78.86,78.86,845.0,BWXT +2023-10-17 14:02:00,78.865,78.865,78.835,78.86,2496.0,BWXT +2023-10-17 14:01:00,78.885,78.885,78.87,78.87,1227.0,BWXT +2023-10-17 14:00:00,78.908,78.93,78.908,78.93,535.0,BWXT +2023-10-17 13:59:00,78.92,78.92,78.92,78.92,117.0,BWXT +2023-10-17 13:58:00,78.91,78.91,78.91,78.91,701.0,BWXT +2023-10-17 13:57:00,78.88,78.88,78.88,78.88,367.0,BWXT +2023-10-17 13:56:00,78.889,78.89,78.85,78.85,1028.0,BWXT +2023-10-17 13:55:00,78.842,78.842,78.842,78.842,231.0,BWXT +2023-10-17 13:53:00,78.94,78.94,78.85,78.85,1395.0,BWXT +2023-10-17 13:52:00,78.9,78.92,78.88,78.92,894.0,BWXT +2023-10-17 13:51:00,78.9,78.94,78.89,78.94,1202.0,BWXT +2023-10-17 13:50:00,78.94,78.94,78.913,78.93,1322.0,BWXT +2023-10-17 13:48:00,78.922,78.93,78.922,78.93,264.0,BWXT +2023-10-17 13:47:00,78.955,78.955,78.89,78.89,615.0,BWXT +2023-10-17 13:46:00,78.93,78.94,78.93,78.94,468.0,BWXT +2023-10-17 13:45:00,78.91,78.91,78.91,78.91,652.0,BWXT +2023-10-17 13:43:00,78.87,78.905,78.86,78.905,1113.0,BWXT +2023-10-17 13:40:00,78.833,78.91,78.833,78.91,254.0,BWXT +2023-10-17 13:39:00,78.925,78.925,78.925,78.925,281.0,BWXT +2023-10-17 13:38:00,78.91,78.91,78.91,78.91,120.0,BWXT +2023-10-17 13:37:00,78.83,78.87,78.83,78.87,1284.0,BWXT +2023-10-17 13:36:00,78.88,78.88,78.83,78.83,275.0,BWXT +2023-10-17 13:35:00,78.91,78.91,78.91,78.91,439.0,BWXT +2023-10-17 13:34:00,78.87,78.9,78.87,78.9,1571.0,BWXT +2023-10-17 13:33:00,78.87,78.87,78.85,78.865,2666.0,BWXT +2023-10-17 13:32:00,78.845,78.845,78.82,78.84,1442.0,BWXT +2023-10-17 13:31:00,78.9,78.9,78.85,78.85,1300.0,BWXT +2023-10-17 13:30:00,78.9,78.91,78.9,78.91,541.0,BWXT +2023-10-17 13:29:00,78.895,78.9,78.895,78.9,261.0,BWXT +2023-10-17 13:28:00,78.91,78.91,78.91,78.91,635.0,BWXT +2023-10-17 13:27:00,78.9,78.9,78.87,78.89,1861.0,BWXT +2023-10-17 13:26:00,78.92,78.92,78.9,78.9,473.0,BWXT +2023-10-17 13:25:00,78.893,78.9,78.89,78.89,1025.0,BWXT +2023-10-17 13:24:00,78.895,78.92,78.89,78.9,1617.0,BWXT +2023-10-17 13:23:00,78.93,78.93,78.93,78.93,491.0,BWXT +2023-10-17 13:22:00,78.922,78.922,78.922,78.922,506.0,BWXT +2023-10-17 13:21:00,78.9,78.93,78.9,78.93,1098.0,BWXT +2023-10-17 13:20:00,78.93,78.93,78.87,78.885,1160.0,BWXT +2023-10-17 13:18:00,78.895,78.92,78.895,78.92,295.0,BWXT +2023-10-17 13:16:00,78.89,78.93,78.89,78.93,1587.0,BWXT +2023-10-17 13:15:00,78.895,78.9,78.851,78.9,750.0,BWXT +2023-10-17 13:14:00,78.94,78.94,78.87,78.87,2150.0,BWXT +2023-10-17 13:13:00,78.89,78.89,78.89,78.89,615.0,BWXT +2023-10-17 13:12:00,78.855,78.88,78.855,78.88,923.0,BWXT +2023-10-17 13:11:00,78.79,78.855,78.79,78.855,2579.0,BWXT +2023-10-17 13:10:00,78.83,78.85,78.83,78.85,380.0,BWXT +2023-10-17 13:08:00,78.8,78.84,78.8,78.84,1598.0,BWXT +2023-10-17 13:06:00,78.86,78.86,78.86,78.86,558.0,BWXT +2023-10-17 13:04:00,78.865,78.865,78.865,78.865,159.0,BWXT +2023-10-17 13:03:00,78.92,78.92,78.88,78.88,1657.0,BWXT +2023-10-17 13:02:00,78.94,78.94,78.92,78.94,1332.0,BWXT +2023-10-17 13:01:00,78.9,78.925,78.9,78.925,530.0,BWXT +2023-10-17 13:00:00,78.99,78.99,78.88,78.915,1554.0,BWXT +2023-10-17 12:59:00,78.97,78.985,78.94,78.985,1315.0,BWXT +2023-10-17 12:58:00,78.94,78.97,78.94,78.96,1231.0,BWXT +2023-10-17 12:57:00,79.05,79.05,78.94,78.94,2819.0,BWXT +2023-10-17 12:56:00,79.0,79.06,79.0,79.05,2269.0,BWXT +2023-10-17 12:55:00,79.0,79.0,79.0,79.0,303.0,BWXT +2023-10-17 12:52:00,78.91,78.965,78.91,78.955,846.0,BWXT +2023-10-17 12:51:00,78.85,78.92,78.85,78.89,2028.0,BWXT +2023-10-17 12:49:00,78.9,78.913,78.86,78.88,5685.0,BWXT +2023-10-17 12:48:00,78.93,78.93,78.89,78.89,278.0,BWXT +2023-10-17 12:47:00,78.94,78.94,78.88,78.88,1211.0,BWXT +2023-10-17 12:46:00,78.94,78.94,78.94,78.94,114.0,BWXT +2023-10-17 12:45:00,78.94,78.98,78.91,78.93,5052.0,BWXT +2023-10-17 12:44:00,78.96,78.96,78.96,78.96,130.0,BWXT +2023-10-17 12:43:00,78.99,78.99,78.965,78.965,541.0,BWXT +2023-10-17 12:42:00,79.0,79.0,79.0,79.0,129.0,BWXT +2023-10-17 12:41:00,78.99,78.99,78.99,78.99,1973.0,BWXT +2023-10-17 12:40:00,78.965,78.995,78.965,78.995,431.0,BWXT +2023-10-17 12:39:00,78.995,78.995,78.965,78.965,399.0,BWXT +2023-10-17 12:38:00,78.97,78.97,78.97,78.97,113.0,BWXT +2023-10-17 12:37:00,78.99,78.99,78.99,78.99,402.0,BWXT +2023-10-17 12:36:00,79.035,79.04,78.96,78.96,2222.0,BWXT +2023-10-17 12:35:00,78.953,79.0,78.952,79.0,1248.0,BWXT +2023-10-17 12:33:00,78.936,78.936,78.936,78.936,192.0,BWXT +2023-10-17 12:32:00,78.9,78.96,78.9,78.96,1392.0,BWXT +2023-10-17 12:31:00,79.115,79.15,78.94,78.94,4380.0,BWXT +2023-10-17 12:30:00,79.165,79.165,79.07,79.115,645.0,BWXT +2023-10-17 12:29:00,79.075,79.12,79.075,79.12,2445.0,BWXT +2023-10-17 12:28:00,79.04,79.075,79.0,79.0,678.0,BWXT +2023-10-17 12:27:00,79.08,79.08,79.08,79.08,233.0,BWXT +2023-10-17 12:25:00,79.01,79.055,79.0,79.055,5091.0,BWXT +2023-10-17 12:24:00,79.01,79.01,79.01,79.01,762.0,BWXT +2023-10-17 12:23:00,78.97,78.98,78.97,78.98,1850.0,BWXT +2023-10-17 12:22:00,78.975,78.98,78.953,78.97,826.0,BWXT +2023-10-17 12:21:00,78.98,78.98,78.96,78.97,459.0,BWXT +2023-10-17 12:20:00,79.065,79.065,78.97,78.99,1626.0,BWXT +2023-10-17 12:18:00,79.08,79.08,79.02,79.02,1480.0,BWXT +2023-10-17 12:17:00,79.02,79.075,79.02,79.075,475.0,BWXT +2023-10-17 12:16:00,79.06,79.06,79.06,79.06,151.0,BWXT +2023-10-17 12:15:00,79.02,79.07,79.01,79.07,1158.0,BWXT +2023-10-17 12:14:00,79.02,79.02,79.02,79.02,136.0,BWXT +2023-10-17 12:13:00,79.015,79.015,78.97,78.97,292.0,BWXT +2023-10-17 12:11:00,79.015,79.02,78.98,79.02,866.0,BWXT +2023-10-17 12:10:00,79.0,79.035,78.975,78.975,862.0,BWXT +2023-10-17 12:09:00,79.04,79.04,79.04,79.04,577.0,BWXT +2023-10-17 12:08:00,79.035,79.09,79.035,79.05,1541.0,BWXT +2023-10-17 12:07:00,79.045,79.045,79.0,79.02,1179.0,BWXT +2023-10-17 12:06:00,79.02,79.045,79.01,79.045,1158.0,BWXT +2023-10-17 12:05:00,79.05,79.05,79.05,79.05,446.0,BWXT +2023-10-17 12:04:00,79.14,79.15,79.035,79.075,4139.0,BWXT +2023-10-17 12:03:00,79.26,79.26,79.14,79.18,2649.0,BWXT +2023-10-17 12:02:00,79.26,79.28,79.25,79.28,1064.0,BWXT +2023-10-17 12:01:00,79.4,79.4,79.25,79.25,2840.0,BWXT +2023-10-17 12:00:00,79.39,79.4,79.39,79.39,598.0,BWXT +2023-10-17 11:59:00,79.4,79.4,79.38,79.38,595.0,BWXT +2023-10-17 11:58:00,79.375,79.4,79.375,79.4,414.0,BWXT +2023-10-17 11:57:00,79.4,79.4,79.35,79.37,761.0,BWXT +2023-10-17 11:56:00,79.36,79.39,79.36,79.38,874.0,BWXT +2023-10-17 11:55:00,79.39,79.39,79.38,79.38,1040.0,BWXT +2023-10-17 11:54:00,79.32,79.38,79.32,79.375,1980.0,BWXT +2023-10-17 11:53:00,79.355,79.355,79.355,79.355,175.0,BWXT +2023-10-17 11:52:00,79.42,79.42,79.37,79.37,465.0,BWXT +2023-10-17 11:50:00,79.34,79.415,79.34,79.365,1558.0,BWXT +2023-10-17 11:49:00,79.31,79.32,79.29,79.32,1151.0,BWXT +2023-10-17 11:48:00,79.283,79.283,79.283,79.283,670.0,BWXT +2023-10-17 11:47:00,79.35,79.36,79.345,79.345,357.0,BWXT +2023-10-17 11:46:00,79.33,79.35,79.33,79.33,900.0,BWXT +2023-10-17 11:45:00,79.315,79.315,79.315,79.315,249.0,BWXT +2023-10-17 11:44:00,79.25,79.3,79.23,79.3,1608.0,BWXT +2023-10-17 11:43:00,79.29,79.31,79.25,79.255,1025.0,BWXT +2023-10-17 11:42:00,79.32,79.32,79.32,79.32,678.0,BWXT +2023-10-17 11:41:00,79.31,79.31,79.31,79.31,551.0,BWXT +2023-10-17 11:40:00,79.325,79.34,79.3,79.34,449.0,BWXT +2023-10-17 11:39:00,79.31,79.34,79.31,79.313,865.0,BWXT +2023-10-17 11:38:00,79.29,79.29,79.26,79.29,1113.0,BWXT +2023-10-17 11:37:00,79.29,79.29,79.29,79.29,169.0,BWXT +2023-10-17 11:36:00,79.28,79.3,79.28,79.3,843.0,BWXT +2023-10-17 11:35:00,79.21,79.32,79.21,79.32,1631.0,BWXT +2023-10-17 11:34:00,79.16,79.17,79.16,79.165,1366.0,BWXT +2023-10-17 11:33:00,79.105,79.14,79.105,79.12,565.0,BWXT +2023-10-17 11:31:00,79.0,79.0,79.0,79.0,243.0,BWXT +2023-10-17 11:30:00,79.03,79.03,78.98,78.98,796.0,BWXT +2023-10-17 11:29:00,79.05,79.07,79.04,79.04,1582.0,BWXT +2023-10-17 11:28:00,79.025,79.03,79.025,79.03,708.0,BWXT +2023-10-17 11:27:00,79.014,79.02,79.0,79.0,1918.0,BWXT +2023-10-17 11:26:00,79.07,79.07,79.02,79.02,512.0,BWXT +2023-10-17 11:25:00,79.045,79.045,79.045,79.045,287.0,BWXT +2023-10-17 11:24:00,79.07,79.07,79.01,79.04,951.0,BWXT +2023-10-17 11:23:00,79.035,79.035,79.035,79.035,203.0,BWXT +2023-10-17 11:22:00,79.06,79.06,79.02,79.02,606.0,BWXT +2023-10-17 11:21:00,79.105,79.105,79.06,79.06,736.0,BWXT +2023-10-17 11:20:00,79.06,79.13,79.06,79.13,920.0,BWXT +2023-10-17 11:19:00,79.06,79.06,79.06,79.06,204.0,BWXT +2023-10-17 11:18:00,79.05,79.05,79.05,79.05,162.0,BWXT +2023-10-17 11:16:00,79.055,79.055,79.01,79.01,1465.0,BWXT +2023-10-17 11:15:00,79.005,79.055,79.005,79.055,1663.0,BWXT +2023-10-17 11:14:00,78.95,78.955,78.94,78.955,673.0,BWXT +2023-10-17 11:13:00,78.9,78.93,78.9,78.93,720.0,BWXT +2023-10-17 11:12:00,78.87,78.9,78.87,78.9,533.0,BWXT +2023-10-17 11:11:00,78.91,78.91,78.85,78.87,4597.0,BWXT +2023-10-17 11:09:00,78.9,78.92,78.895,78.92,699.0,BWXT +2023-10-17 11:08:00,78.878,78.93,78.877,78.89,614.0,BWXT +2023-10-17 11:07:00,78.895,78.895,78.895,78.895,467.0,BWXT +2023-10-17 11:06:00,79.03,79.03,78.91,78.91,2465.0,BWXT +2023-10-17 11:05:00,78.98,78.985,78.975,78.985,1521.0,BWXT +2023-10-17 11:04:00,78.945,78.945,78.945,78.945,330.0,BWXT +2023-10-17 11:03:00,78.94,78.95,78.93,78.95,1183.0,BWXT +2023-10-17 11:02:00,78.955,78.955,78.88,78.9,2693.0,BWXT +2023-10-17 11:01:00,79.01,79.02,78.96,79.02,1668.0,BWXT +2023-10-17 11:00:00,79.03,79.03,79.02,79.02,865.0,BWXT +2023-10-17 10:59:00,79.015,79.015,79.015,79.015,199.0,BWXT +2023-10-17 10:58:00,79.02,79.06,78.99,78.99,378.0,BWXT +2023-10-17 10:57:00,79.0,79.055,78.98,79.055,2295.0,BWXT +2023-10-17 10:56:00,78.98,79.06,78.98,79.06,1225.0,BWXT +2023-10-17 10:55:00,78.93,78.96,78.93,78.95,1284.0,BWXT +2023-10-17 10:54:00,78.92,78.92,78.88,78.92,1717.0,BWXT +2023-10-17 10:53:00,78.9,78.9,78.89,78.895,1181.0,BWXT +2023-10-17 10:52:00,78.91,78.91,78.91,78.91,211.0,BWXT +2023-10-17 10:51:00,78.87,78.91,78.87,78.91,1518.0,BWXT +2023-10-17 10:50:00,78.915,78.915,78.9,78.91,1196.0,BWXT +2023-10-17 10:49:00,78.865,78.92,78.84,78.92,5180.0,BWXT +2023-10-17 10:48:00,78.875,78.875,78.875,78.875,248.0,BWXT +2023-10-17 10:47:00,78.89,78.92,78.852,78.875,3696.0,BWXT +2023-10-17 10:46:00,78.88,78.92,78.88,78.92,1588.0,BWXT +2023-10-17 10:45:00,78.89,78.9,78.89,78.9,1007.0,BWXT +2023-10-17 10:44:00,78.92,78.92,78.87,78.87,326.0,BWXT +2023-10-17 10:43:00,78.91,78.92,78.86,78.919,2732.0,BWXT +2023-10-17 10:41:00,78.945,78.95,78.84,78.86,6845.0,BWXT +2023-10-17 10:40:00,78.945,78.985,78.945,78.985,335.0,BWXT +2023-10-17 10:39:00,78.82,78.91,78.82,78.91,2061.0,BWXT +2023-10-17 10:38:00,78.75,78.8,78.75,78.8,746.0,BWXT +2023-10-17 10:37:00,78.76,78.76,78.755,78.755,16173.0,BWXT +2023-10-17 10:36:00,78.7,78.73,78.7,78.73,1049.0,BWXT +2023-10-17 10:35:00,78.73,78.73,78.66,78.66,624.0,BWXT +2023-10-17 10:34:00,78.683,78.72,78.67,78.67,514.0,BWXT +2023-10-17 10:33:00,78.625,78.7,78.583,78.7,12239.0,BWXT +2023-10-17 10:32:00,78.61,78.63,78.605,78.618,1686.0,BWXT +2023-10-17 10:31:00,78.58,78.58,78.58,78.58,176.0,BWXT +2023-10-17 10:29:00,78.595,78.595,78.56,78.56,891.0,BWXT +2023-10-17 10:28:00,78.635,78.635,78.635,78.635,241.0,BWXT +2023-10-17 10:27:00,78.635,78.635,78.635,78.635,272.0,BWXT +2023-10-17 10:26:00,78.61,78.635,78.61,78.635,494.0,BWXT +2023-10-17 10:25:00,78.645,78.645,78.645,78.645,284.0,BWXT +2023-10-17 10:24:00,78.615,78.625,78.61,78.61,1387.0,BWXT +2023-10-17 10:23:00,78.63,78.645,78.61,78.62,1554.0,BWXT +2023-10-17 10:22:00,78.57,78.595,78.57,78.595,1103.0,BWXT +2023-10-17 10:21:00,78.635,78.635,78.625,78.625,936.0,BWXT +2023-10-17 10:20:00,78.655,78.655,78.6,78.64,1170.0,BWXT +2023-10-17 10:18:00,78.635,78.66,78.635,78.66,398.0,BWXT +2023-10-17 10:17:00,78.635,78.635,78.635,78.635,221.0,BWXT +2023-10-17 10:16:00,78.66,78.66,78.66,78.66,326.0,BWXT +2023-10-17 10:15:00,78.64,78.66,78.605,78.635,1662.0,BWXT +2023-10-17 10:14:00,78.6,78.62,78.57,78.59,699.0,BWXT +2023-10-17 10:13:00,78.58,78.58,78.58,78.58,364.0,BWXT +2023-10-17 10:12:00,78.585,78.585,78.585,78.585,253.0,BWXT +2023-10-17 10:11:00,78.575,78.58,78.575,78.58,538.0,BWXT +2023-10-17 10:10:00,78.575,78.575,78.575,78.575,329.0,BWXT +2023-10-17 10:09:00,78.575,78.575,78.575,78.575,419.0,BWXT +2023-10-17 10:08:00,78.48,78.555,78.48,78.555,1915.0,BWXT +2023-10-17 10:07:00,78.48,78.5,78.48,78.5,390.0,BWXT +2023-10-17 10:06:00,78.41,78.47,78.41,78.47,579.0,BWXT +2023-10-17 10:04:00,78.46,78.46,78.33,78.33,1201.0,BWXT +2023-10-17 10:03:00,78.54,78.54,78.54,78.54,157.0,BWXT +2023-10-17 10:02:00,78.535,78.535,78.535,78.535,325.0,BWXT +2023-10-17 10:01:00,78.545,78.555,78.545,78.555,646.0,BWXT +2023-10-17 10:00:00,78.55,78.55,78.55,78.55,543.0,BWXT +2023-10-17 09:58:00,78.55,78.55,78.55,78.55,304.0,BWXT +2023-10-17 09:56:00,78.525,78.525,78.525,78.525,474.0,BWXT +2023-10-17 09:55:00,78.505,78.505,78.505,78.505,191.0,BWXT +2023-10-17 09:53:00,78.54,78.54,78.54,78.54,288.0,BWXT +2023-10-17 09:52:00,78.54,78.565,78.45,78.565,759.0,BWXT +2023-10-17 09:51:00,78.53,78.595,78.53,78.595,304.0,BWXT +2023-10-17 09:50:00,78.53,78.53,78.53,78.53,316.0,BWXT +2023-10-17 09:49:00,78.52,78.52,78.52,78.52,583.0,BWXT +2023-10-17 09:48:00,78.67,78.67,78.655,78.66,2160.0,BWXT +2023-10-17 09:47:00,78.58,78.67,78.58,78.67,568.0,BWXT +2023-10-17 09:46:00,78.5,78.53,78.445,78.445,874.0,BWXT +2023-10-17 09:45:00,78.415,78.415,78.415,78.415,152.0,BWXT +2023-10-17 09:44:00,78.28,78.3,78.27,78.3,1353.0,BWXT +2023-10-17 09:43:00,78.215,78.215,78.215,78.215,350.0,BWXT +2023-10-17 09:42:00,78.24,78.24,78.24,78.24,362.0,BWXT +2023-10-17 09:40:00,78.2,78.2,78.2,78.2,216.0,BWXT +2023-10-17 09:39:00,78.2,78.24,78.16,78.175,1661.0,BWXT +2023-10-17 09:38:00,78.15,78.15,78.15,78.15,158.0,BWXT +2023-10-17 09:37:00,78.15,78.16,78.15,78.16,269.0,BWXT +2023-10-17 09:36:00,78.175,78.175,78.175,78.175,176.0,BWXT +2023-10-17 09:35:00,78.04,78.04,77.99,77.99,469.0,BWXT +2023-10-17 09:34:00,78.05,78.05,78.05,78.05,502.0,BWXT +2023-10-17 09:33:00,78.04,78.04,78.04,78.04,284.0,BWXT +2023-10-17 09:32:00,77.935,78.13,77.93,78.13,891.0,BWXT +2023-10-17 09:30:00,77.65,77.65,77.65,77.65,3573.0,BWXT +2023-10-17 09:22:00,78.3,78.3,78.3,78.3,10.0,BWXT +2023-10-17 08:46:00,77.7,77.7,77.7,77.7,698.0,BWXT +2023-10-17 08:44:00,77.7,77.7,77.7,77.7,2.0,BWXT +2023-10-17 08:11:00,77.97,77.97,77.97,77.97,1.0,BWXT +2023-10-17 07:50:00,78.0,78.0,78.0,78.0,40.0,BWXT +2023-10-16 19:08:00,78.85,78.85,78.85,78.85,5.0,BWXT +2023-10-16 19:00:00,77.97,77.97,77.97,77.97,68117.0,BWXT +2023-10-16 18:45:00,77.97,77.97,77.97,77.97,13.0,BWXT +2023-10-16 18:41:00,78.38,78.38,78.38,78.38,10.0,BWXT +2023-10-16 18:30:00,77.97,77.97,77.97,77.97,68117.0,BWXT +2023-10-16 16:53:00,79.0,79.0,79.0,79.0,1.0,BWXT +2023-10-16 16:52:00,78.38,78.38,78.38,78.38,1.0,BWXT +2023-10-16 16:48:00,77.38,77.38,77.38,77.38,3.0,BWXT +2023-10-16 16:40:00,77.97,77.97,77.97,77.97,2182.0,BWXT +2023-10-16 16:32:00,78.84,78.84,78.84,78.84,3.0,BWXT +2023-10-16 16:12:00,77.97,77.97,77.97,77.97,14.0,BWXT +2023-10-16 16:10:00,77.97,77.97,77.97,77.97,68117.0,BWXT +2023-10-16 16:08:00,77.23,77.23,77.23,77.23,1.0,BWXT +2023-10-16 16:04:00,78.81,78.81,78.81,78.81,8.0,BWXT +2023-10-16 16:01:00,77.97,77.97,77.97,77.97,1022.0,BWXT +2023-10-16 16:00:00,78.02,78.02,77.97,77.97,202341.0,BWXT +2023-10-16 15:59:00,78.05,78.055,77.95,78.02,20625.0,BWXT +2023-10-16 15:58:00,78.11,78.11,78.07,78.07,5783.0,BWXT +2023-10-16 15:57:00,78.1,78.13,78.1,78.105,6169.0,BWXT +2023-10-16 15:56:00,78.12,78.12,78.1,78.1,2991.0,BWXT +2023-10-16 15:55:00,78.11,78.155,78.1,78.11,8750.0,BWXT +2023-10-16 15:54:00,78.09,78.115,78.08,78.115,3147.0,BWXT +2023-10-16 15:53:00,78.08,78.1,78.08,78.1,1850.0,BWXT +2023-10-16 15:52:00,78.13,78.13,78.07,78.1,3114.0,BWXT +2023-10-16 15:51:00,78.14,78.142,78.126,78.14,1955.0,BWXT +2023-10-16 15:50:00,78.15,78.15,78.13,78.13,2933.0,BWXT +2023-10-16 15:49:00,78.15,78.165,78.15,78.165,952.0,BWXT +2023-10-16 15:48:00,78.16,78.16,78.14,78.15,978.0,BWXT +2023-10-16 15:47:00,78.165,78.165,78.141,78.143,1492.0,BWXT +2023-10-16 15:46:00,78.145,78.16,78.13,78.13,1289.0,BWXT +2023-10-16 15:45:00,78.16,78.16,78.142,78.142,1172.0,BWXT +2023-10-16 15:44:00,78.15,78.17,78.14,78.17,3076.0,BWXT +2023-10-16 15:43:00,78.19,78.19,78.15,78.15,957.0,BWXT +2023-10-16 15:42:00,78.22,78.24,78.22,78.24,1197.0,BWXT +2023-10-16 15:41:00,78.22,78.223,78.22,78.22,754.0,BWXT +2023-10-16 15:40:00,78.23,78.25,78.23,78.235,1202.0,BWXT +2023-10-16 15:39:00,78.29,78.29,78.23,78.23,1514.0,BWXT +2023-10-16 15:38:00,78.31,78.31,78.29,78.29,1362.0,BWXT +2023-10-16 15:37:00,78.3,78.3,78.3,78.3,678.0,BWXT +2023-10-16 15:36:00,78.31,78.347,78.31,78.32,1984.0,BWXT +2023-10-16 15:35:00,78.33,78.33,78.31,78.31,1366.0,BWXT +2023-10-16 15:34:00,78.36,78.36,78.34,78.34,1803.0,BWXT +2023-10-16 15:33:00,78.4,78.4,78.36,78.36,412.0,BWXT +2023-10-16 15:32:00,78.43,78.43,78.4,78.415,1509.0,BWXT +2023-10-16 15:31:00,78.41,78.43,78.41,78.43,1286.0,BWXT +2023-10-16 15:30:00,78.48,78.48,78.48,78.48,847.0,BWXT +2023-10-16 15:29:00,78.47,78.49,78.45,78.49,2052.0,BWXT +2023-10-16 15:28:00,78.575,78.575,78.47,78.475,3075.0,BWXT +2023-10-16 15:27:00,78.59,78.59,78.59,78.59,355.0,BWXT +2023-10-16 15:26:00,78.65,78.65,78.615,78.627,1446.0,BWXT +2023-10-16 15:25:00,78.645,78.67,78.635,78.65,883.0,BWXT +2023-10-16 15:23:00,78.65,78.65,78.64,78.65,1533.0,BWXT +2023-10-16 15:22:00,78.61,78.61,78.61,78.61,865.0,BWXT +2023-10-16 15:19:00,78.6,78.6,78.58,78.58,1028.0,BWXT +2023-10-16 15:18:00,78.63,78.63,78.63,78.63,448.0,BWXT +2023-10-16 15:16:00,78.56,78.56,78.56,78.56,515.0,BWXT +2023-10-16 15:15:00,78.585,78.585,78.585,78.585,473.0,BWXT +2023-10-16 15:14:00,78.53,78.59,78.52,78.59,2145.0,BWXT +2023-10-16 15:13:00,78.56,78.56,78.56,78.56,513.0,BWXT +2023-10-16 15:12:00,78.54,78.54,78.54,78.54,316.0,BWXT +2023-10-16 15:11:00,78.55,78.55,78.55,78.55,466.0,BWXT +2023-10-16 15:10:00,78.59,78.59,78.52,78.535,926.0,BWXT +2023-10-16 15:09:00,78.62,78.63,78.62,78.63,533.0,BWXT +2023-10-16 15:06:00,78.64,78.64,78.57,78.57,456.0,BWXT +2023-10-16 15:05:00,78.73,78.73,78.63,78.63,1437.0,BWXT +2023-10-16 15:04:00,78.805,78.81,78.745,78.745,3893.0,BWXT +2023-10-16 15:03:00,78.771,78.771,78.771,78.771,743.0,BWXT +2023-10-16 15:02:00,78.77,78.77,78.77,78.77,616.0,BWXT +2023-10-16 15:01:00,78.82,78.82,78.79,78.8,838.0,BWXT +2023-10-16 15:00:00,78.815,78.815,78.815,78.815,404.0,BWXT +2023-10-16 14:59:00,78.787,78.82,78.787,78.82,543.0,BWXT +2023-10-16 14:58:00,78.809,78.809,78.793,78.793,553.0,BWXT +2023-10-16 14:56:00,78.75,78.79,78.75,78.79,2022.0,BWXT +2023-10-16 14:55:00,78.72,78.739,78.65,78.739,5374.0,BWXT +2023-10-16 14:54:00,78.68,78.71,78.68,78.71,599.0,BWXT +2023-10-16 14:53:00,78.68,78.7,78.64,78.68,16639.0,BWXT +2023-10-16 14:52:00,78.65,78.67,78.65,78.67,1637.0,BWXT +2023-10-16 14:51:00,78.58,78.66,78.58,78.66,4234.0,BWXT +2023-10-16 14:50:00,78.61,78.61,78.6,78.6,437.0,BWXT +2023-10-16 14:48:00,78.61,78.61,78.61,78.61,798.0,BWXT +2023-10-16 14:46:00,78.67,78.67,78.62,78.62,713.0,BWXT +2023-10-16 14:45:00,78.63,78.64,78.63,78.64,779.0,BWXT +2023-10-16 14:44:00,78.62,78.62,78.62,78.62,518.0,BWXT +2023-10-16 14:43:00,78.63,78.63,78.595,78.61,889.0,BWXT +2023-10-16 14:42:00,78.61,78.63,78.59,78.6,847.0,BWXT +2023-10-16 14:41:00,78.55,78.625,78.54,78.625,1499.0,BWXT +2023-10-16 14:40:00,78.566,78.57,78.52,78.54,5378.0,BWXT +2023-10-16 14:39:00,78.565,78.565,78.565,78.565,612.0,BWXT +2023-10-16 14:38:00,78.555,78.555,78.555,78.555,144.0,BWXT +2023-10-16 14:37:00,78.74,78.76,78.61,78.61,6282.0,BWXT +2023-10-16 14:36:00,78.75,78.75,78.74,78.74,757.0,BWXT +2023-10-16 14:35:00,78.74,78.74,78.74,78.74,274.0,BWXT +2023-10-16 14:34:00,78.71,78.71,78.71,78.71,338.0,BWXT +2023-10-16 14:33:00,78.7,78.71,78.68,78.71,1423.0,BWXT +2023-10-16 14:32:00,78.73,78.74,78.725,78.74,531.0,BWXT +2023-10-16 14:31:00,78.74,78.74,78.74,78.74,145.0,BWXT +2023-10-16 14:30:00,78.7,78.7,78.69,78.7,1129.0,BWXT +2023-10-16 14:29:00,78.69,78.7,78.65,78.66,2472.0,BWXT +2023-10-16 14:28:00,78.69,78.69,78.69,78.69,368.0,BWXT +2023-10-16 14:27:00,78.66,78.67,78.66,78.66,598.0,BWXT +2023-10-16 14:26:00,78.68,78.68,78.65,78.65,1166.0,BWXT +2023-10-16 14:25:00,78.62,78.67,78.62,78.67,3962.0,BWXT +2023-10-16 14:23:00,78.595,78.6,78.585,78.6,1465.0,BWXT +2023-10-16 14:22:00,78.59,78.59,78.58,78.58,634.0,BWXT +2023-10-16 14:21:00,78.49,78.59,78.49,78.57,4913.0,BWXT +2023-10-16 14:20:00,78.5,78.5,78.5,78.5,1300.0,BWXT +2023-10-16 14:19:00,78.48,78.5,78.48,78.5,2401.0,BWXT +2023-10-16 14:15:00,78.44,78.45,78.44,78.45,373.0,BWXT +2023-10-16 14:14:00,78.43,78.43,78.43,78.43,339.0,BWXT +2023-10-16 14:12:00,78.44,78.46,78.44,78.46,381.0,BWXT +2023-10-16 14:11:00,78.54,78.54,78.5,78.5,1191.0,BWXT +2023-10-16 14:10:00,78.53,78.53,78.53,78.53,334.0,BWXT +2023-10-16 14:09:00,78.51,78.54,78.51,78.53,678.0,BWXT +2023-10-16 14:08:00,78.49,78.5,78.49,78.5,545.0,BWXT +2023-10-16 14:06:00,78.43,78.43,78.42,78.42,1656.0,BWXT +2023-10-16 14:05:00,78.445,78.445,78.445,78.445,190.0,BWXT +2023-10-16 14:04:00,78.45,78.45,78.45,78.45,133.0,BWXT +2023-10-16 14:03:00,78.48,78.48,78.48,78.48,172.0,BWXT +2023-10-16 14:02:00,78.45,78.45,78.45,78.45,297.0,BWXT +2023-10-16 14:01:00,78.46,78.46,78.46,78.46,431.0,BWXT +2023-10-16 14:00:00,78.47,78.48,78.44,78.46,1060.0,BWXT +2023-10-16 13:59:00,78.46,78.46,78.46,78.46,219.0,BWXT +2023-10-16 13:57:00,78.46,78.46,78.46,78.46,373.0,BWXT +2023-10-16 13:56:00,78.51,78.51,78.48,78.48,1524.0,BWXT +2023-10-16 13:54:00,78.48,78.52,78.48,78.52,996.0,BWXT +2023-10-16 13:52:00,78.45,78.45,78.45,78.45,490.0,BWXT +2023-10-16 13:50:00,78.46,78.48,78.46,78.48,413.0,BWXT +2023-10-16 13:47:00,78.445,78.445,78.445,78.445,244.0,BWXT +2023-10-16 13:46:00,78.46,78.46,78.43,78.43,508.0,BWXT +2023-10-16 13:44:00,78.44,78.46,78.44,78.46,919.0,BWXT +2023-10-16 13:42:00,78.415,78.415,78.415,78.415,304.0,BWXT +2023-10-16 13:41:00,78.42,78.43,78.42,78.43,2014.0,BWXT +2023-10-16 13:40:00,78.449,78.45,78.449,78.45,756.0,BWXT +2023-10-16 13:39:00,78.36,78.38,78.36,78.38,521.0,BWXT +2023-10-16 13:36:00,78.3,78.3,78.29,78.3,782.0,BWXT +2023-10-16 13:30:00,78.23,78.23,78.23,78.23,371.0,BWXT +2023-10-16 13:29:00,78.29,78.29,78.29,78.29,211.0,BWXT +2023-10-16 13:27:00,78.18,78.2,78.18,78.2,1217.0,BWXT +2023-10-16 13:25:00,78.13,78.15,78.1,78.13,1961.0,BWXT +2023-10-16 13:24:00,78.194,78.194,78.194,78.194,183.0,BWXT +2023-10-16 13:23:00,78.15,78.15,78.15,78.15,108.0,BWXT +2023-10-16 13:22:00,78.21,78.21,78.21,78.21,400.0,BWXT +2023-10-16 13:21:00,78.13,78.16,78.12,78.16,935.0,BWXT +2023-10-16 13:20:00,78.22,78.225,78.07,78.1,1737.0,BWXT +2023-10-16 13:19:00,78.3,78.3,78.28,78.28,713.0,BWXT +2023-10-16 13:17:00,78.32,78.33,78.32,78.33,575.0,BWXT +2023-10-16 13:15:00,78.35,78.35,78.34,78.34,401.0,BWXT +2023-10-16 13:13:00,78.34,78.34,78.34,78.34,326.0,BWXT +2023-10-16 13:10:00,78.36,78.36,78.36,78.36,154.0,BWXT +2023-10-16 13:09:00,78.47,78.47,78.38,78.38,1341.0,BWXT +2023-10-16 13:06:00,78.44,78.44,78.44,78.44,227.0,BWXT +2023-10-16 13:04:00,78.43,78.43,78.43,78.43,263.0,BWXT +2023-10-16 13:01:00,78.32,78.32,78.32,78.32,354.0,BWXT +2023-10-16 13:00:00,78.33,78.33,78.32,78.32,648.0,BWXT +2023-10-16 12:57:00,78.15,78.21,78.15,78.21,1398.0,BWXT +2023-10-16 12:54:00,78.17,78.17,78.17,78.17,642.0,BWXT +2023-10-16 12:53:00,78.18,78.18,78.18,78.18,502.0,BWXT +2023-10-16 12:48:00,78.16,78.2,78.14,78.2,1483.0,BWXT +2023-10-16 12:47:00,78.157,78.157,78.157,78.157,902.0,BWXT +2023-10-16 12:44:00,78.16,78.16,78.16,78.16,559.0,BWXT +2023-10-16 12:42:00,78.12,78.12,78.12,78.12,103.0,BWXT +2023-10-16 12:37:00,78.15,78.15,78.13,78.13,339.0,BWXT +2023-10-16 12:36:00,78.191,78.191,78.15,78.15,894.0,BWXT +2023-10-16 12:34:00,78.215,78.215,78.215,78.215,126.0,BWXT +2023-10-16 12:32:00,78.245,78.245,78.18,78.18,813.0,BWXT +2023-10-16 12:30:00,78.25,78.28,78.25,78.28,249.0,BWXT +2023-10-16 12:29:00,78.25,78.25,78.24,78.24,925.0,BWXT +2023-10-16 12:26:00,78.26,78.26,78.26,78.26,224.0,BWXT +2023-10-16 12:25:00,78.29,78.29,78.27,78.27,568.0,BWXT +2023-10-16 12:23:00,78.3,78.31,78.3,78.3,615.0,BWXT +2023-10-16 12:21:00,78.325,78.325,78.28,78.3,1247.0,BWXT +2023-10-16 12:19:00,78.335,78.36,78.32,78.32,535.0,BWXT +2023-10-16 12:18:00,78.337,78.337,78.337,78.337,307.0,BWXT +2023-10-16 12:17:00,78.37,78.37,78.333,78.333,955.0,BWXT +2023-10-16 12:14:00,78.35,78.35,78.34,78.34,411.0,BWXT +2023-10-16 12:13:00,78.4,78.4,78.37,78.39,1313.0,BWXT +2023-10-16 12:12:00,78.438,78.45,78.39,78.42,1806.0,BWXT +2023-10-16 12:10:00,78.47,78.47,78.42,78.42,533.0,BWXT +2023-10-16 12:09:00,78.48,78.48,78.48,78.48,449.0,BWXT +2023-10-16 12:07:00,78.46,78.49,78.46,78.49,892.0,BWXT +2023-10-16 12:06:00,78.45,78.45,78.45,78.45,218.0,BWXT +2023-10-16 12:05:00,78.44,78.44,78.44,78.44,484.0,BWXT +2023-10-16 12:04:00,78.373,78.373,78.373,78.373,237.0,BWXT +2023-10-16 12:03:00,78.39,78.39,78.38,78.39,5863.0,BWXT +2023-10-16 12:02:00,78.39,78.39,78.39,78.39,145.0,BWXT +2023-10-16 12:01:00,78.43,78.43,78.41,78.41,1019.0,BWXT +2023-10-16 11:58:00,78.31,78.33,78.31,78.33,1096.0,BWXT +2023-10-16 11:56:00,78.3,78.3,78.3,78.3,412.0,BWXT +2023-10-16 11:55:00,78.265,78.265,78.265,78.265,142.0,BWXT +2023-10-16 11:54:00,78.309,78.309,78.309,78.309,211.0,BWXT +2023-10-16 11:53:00,78.27,78.27,78.27,78.27,425.0,BWXT +2023-10-16 11:52:00,78.3,78.3,78.3,78.3,496.0,BWXT +2023-10-16 11:50:00,78.283,78.283,78.26,78.26,225.0,BWXT +2023-10-16 11:49:00,78.27,78.28,78.27,78.28,655.0,BWXT +2023-10-16 11:47:00,78.3,78.3,78.3,78.3,337.0,BWXT +2023-10-16 11:46:00,78.325,78.325,78.325,78.325,182.0,BWXT +2023-10-16 11:43:00,78.28,78.28,78.28,78.28,352.0,BWXT +2023-10-16 11:42:00,78.3,78.3,78.27,78.27,1275.0,BWXT +2023-10-16 11:40:00,78.34,78.34,78.34,78.34,162.0,BWXT +2023-10-16 11:39:00,78.32,78.32,78.32,78.32,304.0,BWXT +2023-10-16 11:35:00,78.35,78.35,78.325,78.325,752.0,BWXT +2023-10-16 11:33:00,78.43,78.43,78.43,78.43,113.0,BWXT +2023-10-16 11:32:00,78.49,78.49,78.38,78.38,1384.0,BWXT +2023-10-16 11:31:00,78.525,78.525,78.525,78.525,304.0,BWXT +2023-10-16 11:30:00,78.58,78.58,78.51,78.56,525.0,BWXT +2023-10-16 11:29:00,78.54,78.54,78.54,78.54,147.0,BWXT +2023-10-16 11:27:00,78.48,78.503,78.479,78.503,1050.0,BWXT +2023-10-16 11:26:00,78.45,78.46,78.45,78.46,312.0,BWXT +2023-10-16 11:25:00,78.425,78.44,78.425,78.44,205.0,BWXT +2023-10-16 11:24:00,78.44,78.44,78.42,78.42,599.0,BWXT +2023-10-16 11:23:00,78.45,78.45,78.45,78.45,196.0,BWXT +2023-10-16 11:22:00,78.45,78.45,78.44,78.44,334.0,BWXT +2023-10-16 11:21:00,78.438,78.438,78.438,78.438,542.0,BWXT +2023-10-16 11:19:00,78.38,78.41,78.38,78.395,1444.0,BWXT +2023-10-16 11:17:00,78.383,78.383,78.383,78.383,121.0,BWXT +2023-10-16 11:16:00,78.35,78.35,78.34,78.34,1001.0,BWXT +2023-10-16 11:14:00,78.35,78.38,78.34,78.34,522.0,BWXT +2023-10-16 11:13:00,78.305,78.34,78.305,78.34,578.0,BWXT +2023-10-16 11:12:00,78.33,78.33,78.26,78.26,582.0,BWXT +2023-10-16 11:11:00,78.38,78.38,78.38,78.38,276.0,BWXT +2023-10-16 11:10:00,78.4,78.4,78.4,78.4,431.0,BWXT +2023-10-16 11:09:00,78.44,78.45,78.35,78.39,4369.0,BWXT +2023-10-16 11:08:00,78.6,78.6,78.49,78.49,4631.0,BWXT +2023-10-16 11:07:00,78.69,78.69,78.645,78.645,425.0,BWXT +2023-10-16 11:06:00,78.61,78.61,78.6,78.6,421.0,BWXT +2023-10-16 11:05:00,78.595,78.62,78.595,78.62,1030.0,BWXT +2023-10-16 11:04:00,78.54,78.61,78.54,78.61,1336.0,BWXT +2023-10-16 11:03:00,78.53,78.53,78.53,78.53,101.0,BWXT +2023-10-16 11:02:00,78.48,78.48,78.48,78.48,356.0,BWXT +2023-10-16 11:01:00,78.56,78.56,78.48,78.48,1193.0,BWXT +2023-10-16 11:00:00,78.55,78.6,78.55,78.6,278.0,BWXT +2023-10-16 10:59:00,78.53,78.53,78.51,78.51,741.0,BWXT +2023-10-16 10:57:00,78.48,78.48,78.48,78.48,707.0,BWXT +2023-10-16 10:55:00,78.44,78.47,78.44,78.445,1297.0,BWXT +2023-10-16 10:54:00,78.43,78.43,78.43,78.43,116.0,BWXT +2023-10-16 10:53:00,78.49,78.49,78.49,78.49,469.0,BWXT +2023-10-16 10:52:00,78.49,78.5,78.49,78.49,620.0,BWXT +2023-10-16 10:51:00,78.48,78.5,78.48,78.5,389.0,BWXT +2023-10-16 10:50:00,78.46,78.49,78.435,78.49,793.0,BWXT +2023-10-16 10:49:00,78.415,78.415,78.415,78.415,545.0,BWXT +2023-10-16 10:48:00,78.39,78.39,78.39,78.39,419.0,BWXT +2023-10-16 10:46:00,78.33,78.33,78.33,78.33,201.0,BWXT +2023-10-16 10:45:00,78.35,78.35,78.35,78.35,610.0,BWXT +2023-10-16 10:44:00,78.32,78.32,78.32,78.32,392.0,BWXT +2023-10-16 10:42:00,78.32,78.32,78.32,78.32,293.0,BWXT +2023-10-16 10:41:00,78.37,78.37,78.35,78.35,227.0,BWXT +2023-10-16 10:40:00,78.37,78.37,78.37,78.37,379.0,BWXT +2023-10-16 10:38:00,78.342,78.342,78.33,78.33,1116.0,BWXT +2023-10-16 10:37:00,78.39,78.39,78.335,78.335,1455.0,BWXT +2023-10-16 10:35:00,78.389,78.389,78.389,78.389,408.0,BWXT +2023-10-16 10:34:00,78.42,78.424,78.37,78.41,2675.0,BWXT +2023-10-16 10:33:00,78.43,78.46,78.425,78.425,507.0,BWXT +2023-10-16 10:32:00,78.36,78.36,78.36,78.36,199.0,BWXT +2023-10-16 10:31:00,78.34,78.34,78.27,78.27,219.0,BWXT +2023-10-16 10:30:00,78.35,78.35,78.27,78.27,849.0,BWXT +2023-10-16 10:29:00,78.25,78.33,78.25,78.33,444.0,BWXT +2023-10-16 10:28:00,78.26,78.26,78.16,78.16,216.0,BWXT +2023-10-16 10:27:00,78.17,78.21,78.17,78.21,791.0,BWXT +2023-10-16 10:25:00,78.075,78.1,78.075,78.1,517.0,BWXT +2023-10-16 10:24:00,78.05,78.09,78.01,78.09,1324.0,BWXT +2023-10-16 10:23:00,78.152,78.152,78.085,78.085,824.0,BWXT +2023-10-16 10:22:00,78.14,78.14,78.14,78.14,582.0,BWXT +2023-10-16 10:20:00,78.13,78.13,78.13,78.13,578.0,BWXT +2023-10-16 10:18:00,78.225,78.27,78.12,78.12,1831.0,BWXT +2023-10-16 10:17:00,78.16,78.16,78.16,78.16,290.0,BWXT +2023-10-16 10:16:00,78.136,78.136,78.136,78.136,190.0,BWXT +2023-10-16 10:15:00,78.13,78.13,78.13,78.13,413.0,BWXT +2023-10-16 10:14:00,78.14,78.14,78.14,78.14,112.0,BWXT +2023-10-16 10:13:00,78.14,78.14,78.14,78.14,268.0,BWXT +2023-10-16 10:12:00,78.06,78.06,78.06,78.06,330.0,BWXT +2023-10-16 10:11:00,77.99,78.04,77.98,77.98,441.0,BWXT +2023-10-16 10:10:00,77.93,77.93,77.93,77.93,165.0,BWXT +2023-10-16 10:09:00,77.9,77.9,77.9,77.9,766.0,BWXT +2023-10-16 10:08:00,77.818,77.87,77.78,77.87,896.0,BWXT +2023-10-16 10:06:00,77.77,77.77,77.76,77.76,944.0,BWXT +2023-10-16 10:05:00,77.78,77.816,77.77,77.816,786.0,BWXT +2023-10-16 10:04:00,77.837,77.92,77.837,77.91,369.0,BWXT +2023-10-16 10:02:00,77.79,77.79,77.79,77.79,951.0,BWXT +2023-10-16 10:01:00,77.74,77.74,77.74,77.74,127.0,BWXT +2023-10-16 09:59:00,77.686,77.76,77.686,77.76,989.0,BWXT +2023-10-16 09:58:00,77.76,77.76,77.71,77.71,542.0,BWXT +2023-10-16 09:57:00,77.825,77.825,77.825,77.825,248.0,BWXT +2023-10-16 09:55:00,77.83,77.83,77.83,77.83,691.0,BWXT +2023-10-16 09:53:00,77.855,77.95,77.855,77.95,506.0,BWXT +2023-10-16 09:52:00,77.84,77.84,77.84,77.84,141.0,BWXT +2023-10-16 09:48:00,77.76,77.76,77.76,77.76,332.0,BWXT +2023-10-16 09:46:00,77.47,77.59,77.47,77.54,826.0,BWXT +2023-10-16 09:45:00,77.5,77.5,77.5,77.5,494.0,BWXT +2023-10-16 09:44:00,77.5,77.57,77.495,77.53,1000.0,BWXT +2023-10-16 09:43:00,77.54,77.54,77.49,77.49,636.0,BWXT +2023-10-16 09:42:00,77.66,77.66,77.5,77.5,880.0,BWXT +2023-10-16 09:41:00,77.62,77.69,77.62,77.69,603.0,BWXT +2023-10-16 09:40:00,77.78,77.81,77.74,77.74,706.0,BWXT +2023-10-16 09:39:00,77.86,77.943,77.85,77.87,971.0,BWXT +2023-10-16 09:38:00,78.02,78.067,78.011,78.011,968.0,BWXT +2023-10-16 09:37:00,78.04,78.26,78.0,78.0,1942.0,BWXT +2023-10-16 09:36:00,78.2,78.32,78.172,78.172,882.0,BWXT +2023-10-16 09:35:00,78.43,78.43,78.225,78.225,922.0,BWXT +2023-10-16 09:34:00,78.46,78.46,78.225,78.25,2920.0,BWXT +2023-10-16 09:33:00,78.58,78.62,78.42,78.52,2252.0,BWXT +2023-10-16 09:32:00,78.44,78.54,78.31,78.54,1701.0,BWXT +2023-10-16 09:31:00,78.31,78.52,78.31,78.52,2219.0,BWXT +2023-10-16 09:30:00,77.63,78.13,77.58,78.13,12543.0,BWXT +2023-10-16 09:29:00,77.99,78.1,77.99,78.1,9.0,BWXT +2023-10-16 08:16:00,77.39,77.51,77.38,77.48,41.0,BWXT +2023-10-16 08:00:00,78.13,78.13,78.13,78.13,8.0,BWXT +2023-10-13 19:31:00,77.64,77.64,77.64,77.64,5.0,BWXT +2023-10-13 19:19:00,77.63,77.63,77.63,77.63,22.0,BWXT +2023-10-13 19:00:00,77.36,77.36,77.36,77.36,48295.0,BWXT +2023-10-13 18:38:00,77.4,77.4,77.4,77.4,100.0,BWXT +2023-10-13 18:30:00,77.36,77.36,77.36,77.36,48295.0,BWXT +2023-10-13 18:18:00,77.64,77.64,77.64,77.64,2.0,BWXT +2023-10-13 18:17:00,77.62,77.62,77.62,77.62,200.0,BWXT +2023-10-13 18:10:00,77.62,77.62,77.62,77.62,1.0,BWXT +2023-10-13 17:21:00,77.95,77.95,77.95,77.95,1.0,BWXT +2023-10-13 16:42:00,78.0,78.0,78.0,78.0,1.0,BWXT +2023-10-13 16:38:00,77.36,77.36,77.36,77.36,559.0,BWXT +2023-10-13 16:10:00,77.36,77.36,77.36,77.36,48295.0,BWXT +2023-10-13 16:07:00,76.37,76.37,76.37,76.37,1.0,BWXT +2023-10-13 16:02:00,77.36,77.36,77.36,77.36,95.0,BWXT +2023-10-13 16:01:00,77.36,77.36,77.36,77.36,493.0,BWXT +2023-10-13 16:00:00,77.36,77.36,77.36,77.36,103822.0,BWXT +2023-10-13 15:59:00,77.395,77.4,77.35,77.36,23110.0,BWXT +2023-10-13 15:58:00,77.47,77.47,77.39,77.41,9227.0,BWXT +2023-10-13 15:57:00,77.49,77.51,77.43,77.46,8670.0,BWXT +2023-10-13 15:56:00,77.5,77.5,77.44,77.49,9104.0,BWXT +2023-10-13 15:55:00,77.57,77.57,77.45,77.49,9430.0,BWXT +2023-10-13 15:54:00,77.56,77.57,77.54,77.56,3615.0,BWXT +2023-10-13 15:53:00,77.57,77.59,77.54,77.57,3596.0,BWXT +2023-10-13 15:52:00,77.54,77.57,77.53,77.545,4080.0,BWXT +2023-10-13 15:51:00,77.59,77.59,77.49,77.52,5523.0,BWXT +2023-10-13 15:50:00,77.645,77.645,77.57,77.6,6788.0,BWXT +2023-10-13 15:49:00,77.6,77.65,77.6,77.64,2570.0,BWXT +2023-10-13 15:48:00,77.54,77.61,77.54,77.61,2261.0,BWXT +2023-10-13 15:47:00,77.51,77.55,77.51,77.54,1634.0,BWXT +2023-10-13 15:46:00,77.53,77.54,77.51,77.51,1048.0,BWXT +2023-10-13 15:45:00,77.53,77.54,77.53,77.54,1730.0,BWXT +2023-10-13 15:44:00,77.52,77.52,77.52,77.52,857.0,BWXT +2023-10-13 15:43:00,77.54,77.55,77.525,77.53,1495.0,BWXT +2023-10-13 15:42:00,77.55,77.56,77.54,77.54,1914.0,BWXT +2023-10-13 15:41:00,77.55,77.62,77.55,77.59,4661.0,BWXT +2023-10-13 15:40:00,77.55,77.56,77.54,77.56,1334.0,BWXT +2023-10-13 15:39:00,77.55,77.569,77.54,77.56,1296.0,BWXT +2023-10-13 15:38:00,77.56,77.56,77.545,77.559,550.0,BWXT +2023-10-13 15:37:00,77.5,77.54,77.5,77.54,1039.0,BWXT +2023-10-13 15:36:00,77.46,77.46,77.46,77.46,277.0,BWXT +2023-10-13 15:35:00,77.48,77.48,77.48,77.48,272.0,BWXT +2023-10-13 15:34:00,77.46,77.48,77.46,77.48,824.0,BWXT +2023-10-13 15:33:00,77.45,77.475,77.45,77.47,1624.0,BWXT +2023-10-13 15:32:00,77.44,77.45,77.44,77.45,1023.0,BWXT +2023-10-13 15:30:00,77.35,77.4,77.35,77.4,1212.0,BWXT +2023-10-13 15:29:00,77.33,77.35,77.325,77.34,3366.0,BWXT +2023-10-13 15:28:00,77.375,77.375,77.34,77.349,615.0,BWXT +2023-10-13 15:27:00,77.36,77.39,77.36,77.375,1939.0,BWXT +2023-10-13 15:26:00,77.415,77.415,77.39,77.39,1035.0,BWXT +2023-10-13 15:25:00,77.38,77.4,77.38,77.4,1358.0,BWXT +2023-10-13 15:24:00,77.39,77.4,77.375,77.375,1448.0,BWXT +2023-10-13 15:23:00,77.36,77.365,77.36,77.365,624.0,BWXT +2023-10-13 15:22:00,77.35,77.37,77.35,77.37,666.0,BWXT +2023-10-13 15:21:00,77.33,77.35,77.33,77.349,1193.0,BWXT +2023-10-13 15:20:00,77.335,77.335,77.32,77.32,525.0,BWXT +2023-10-13 15:19:00,77.335,77.35,77.335,77.35,338.0,BWXT +2023-10-13 15:18:00,77.38,77.38,77.355,77.355,310.0,BWXT +2023-10-13 15:17:00,77.365,77.365,77.35,77.35,755.0,BWXT +2023-10-13 15:16:00,77.36,77.36,77.36,77.36,532.0,BWXT +2023-10-13 15:15:00,77.36,77.37,77.355,77.37,1994.0,BWXT +2023-10-13 15:14:00,77.42,77.42,77.42,77.42,144.0,BWXT +2023-10-13 15:13:00,77.4,77.4,77.4,77.4,364.0,BWXT +2023-10-13 15:12:00,77.36,77.414,77.36,77.39,1720.0,BWXT +2023-10-13 15:11:00,77.35,77.35,77.35,77.35,443.0,BWXT +2023-10-13 15:08:00,77.375,77.375,77.375,77.375,232.0,BWXT +2023-10-13 15:07:00,77.36,77.4,77.335,77.4,1291.0,BWXT +2023-10-13 15:06:00,77.395,77.395,77.32,77.32,3143.0,BWXT +2023-10-13 15:05:00,77.32,77.405,77.32,77.405,5384.0,BWXT +2023-10-13 15:04:00,77.31,77.34,77.31,77.325,992.0,BWXT +2023-10-13 15:02:00,77.32,77.32,77.32,77.32,137.0,BWXT +2023-10-13 15:01:00,77.31,77.31,77.31,77.31,142.0,BWXT +2023-10-13 15:00:00,77.3,77.3,77.3,77.3,501.0,BWXT +2023-10-13 14:59:00,77.3,77.33,77.3,77.33,516.0,BWXT +2023-10-13 14:58:00,77.29,77.29,77.29,77.29,177.0,BWXT +2023-10-13 14:57:00,77.22,77.295,77.22,77.295,1084.0,BWXT +2023-10-13 14:56:00,77.19,77.19,77.19,77.19,315.0,BWXT +2023-10-13 14:54:00,77.22,77.235,77.2,77.23,5477.0,BWXT +2023-10-13 14:52:00,77.185,77.26,77.185,77.25,578.0,BWXT +2023-10-13 14:51:00,77.16,77.165,77.16,77.165,739.0,BWXT +2023-10-13 14:50:00,77.22,77.24,77.13,77.13,4487.0,BWXT +2023-10-13 14:49:00,77.248,77.248,77.248,77.248,319.0,BWXT +2023-10-13 14:48:00,77.25,77.25,77.25,77.25,161.0,BWXT +2023-10-13 14:47:00,77.24,77.29,77.24,77.26,1024.0,BWXT +2023-10-13 14:46:00,77.215,77.215,77.215,77.215,358.0,BWXT +2023-10-13 14:45:00,77.255,77.255,77.24,77.24,402.0,BWXT +2023-10-13 14:43:00,77.32,77.32,77.32,77.32,567.0,BWXT +2023-10-13 14:42:00,77.32,77.32,77.315,77.315,294.0,BWXT +2023-10-13 14:40:00,77.291,77.31,77.291,77.31,593.0,BWXT +2023-10-13 14:39:00,77.28,77.28,77.28,77.28,276.0,BWXT +2023-10-13 14:38:00,77.285,77.285,77.285,77.285,300.0,BWXT +2023-10-13 14:37:00,77.28,77.28,77.28,77.28,482.0,BWXT +2023-10-13 14:36:00,77.26,77.28,77.259,77.28,1336.0,BWXT +2023-10-13 14:35:00,77.33,77.33,77.31,77.325,1116.0,BWXT +2023-10-13 14:33:00,77.365,77.37,77.36,77.37,1020.0,BWXT +2023-10-13 14:30:00,77.34,77.34,77.33,77.33,548.0,BWXT +2023-10-13 14:29:00,77.31,77.33,77.31,77.33,633.0,BWXT +2023-10-13 14:24:00,77.33,77.33,77.3,77.3,1169.0,BWXT +2023-10-13 14:23:00,77.36,77.36,77.345,77.345,785.0,BWXT +2023-10-13 14:22:00,77.38,77.38,77.38,77.38,112.0,BWXT +2023-10-13 14:21:00,77.337,77.38,77.337,77.37,529.0,BWXT +2023-10-13 14:20:00,77.37,77.37,77.338,77.338,225.0,BWXT +2023-10-13 14:19:00,77.31,77.37,77.31,77.37,1887.0,BWXT +2023-10-13 14:17:00,77.27,77.27,77.27,77.27,426.0,BWXT +2023-10-13 14:16:00,77.24,77.24,77.24,77.24,114.0,BWXT +2023-10-13 14:14:00,77.22,77.27,77.22,77.27,683.0,BWXT +2023-10-13 14:12:00,77.23,77.23,77.23,77.23,200.0,BWXT +2023-10-13 14:11:00,77.21,77.25,77.21,77.25,1419.0,BWXT +2023-10-13 14:09:00,77.24,77.24,77.24,77.24,109.0,BWXT +2023-10-13 14:06:00,77.2,77.2,77.2,77.2,163.0,BWXT +2023-10-13 14:05:00,77.22,77.22,77.22,77.22,520.0,BWXT +2023-10-13 14:03:00,77.14,77.14,77.14,77.14,359.0,BWXT +2023-10-13 14:02:00,77.2,77.225,77.2,77.225,911.0,BWXT +2023-10-13 13:58:00,77.19,77.2,77.19,77.2,318.0,BWXT +2023-10-13 13:57:00,77.18,77.18,77.18,77.18,542.0,BWXT +2023-10-13 13:56:00,77.22,77.22,77.22,77.22,750.0,BWXT +2023-10-13 13:55:00,77.17,77.17,77.17,77.17,226.0,BWXT +2023-10-13 13:53:00,77.17,77.17,77.17,77.17,141.0,BWXT +2023-10-13 13:52:00,77.205,77.205,77.205,77.205,106.0,BWXT +2023-10-13 13:50:00,77.15,77.16,77.15,77.16,578.0,BWXT +2023-10-13 13:48:00,77.1,77.1,77.1,77.1,270.0,BWXT +2023-10-13 13:47:00,77.06,77.1,77.06,77.1,593.0,BWXT +2023-10-13 13:46:00,77.06,77.06,77.055,77.055,240.0,BWXT +2023-10-13 13:45:00,77.06,77.06,77.045,77.045,201.0,BWXT +2023-10-13 13:44:00,77.1,77.1,77.05,77.05,1848.0,BWXT +2023-10-13 13:43:00,77.115,77.115,77.115,77.115,385.0,BWXT +2023-10-13 13:42:00,77.0,77.07,77.0,77.07,789.0,BWXT +2023-10-13 13:41:00,76.95,76.99,76.95,76.98,871.0,BWXT +2023-10-13 13:40:00,76.89,76.92,76.89,76.92,710.0,BWXT +2023-10-13 13:33:00,76.875,76.915,76.875,76.915,311.0,BWXT +2023-10-13 13:28:00,76.95,76.95,76.93,76.93,2241.0,BWXT +2023-10-13 13:27:00,76.95,76.97,76.95,76.97,1165.0,BWXT +2023-10-13 13:26:00,76.97,76.97,76.94,76.95,2713.0,BWXT +2023-10-13 13:20:00,77.03,77.03,77.03,77.03,270.0,BWXT +2023-10-13 13:19:00,77.03,77.03,77.0,77.0,301.0,BWXT +2023-10-13 13:18:00,77.02,77.02,77.02,77.02,332.0,BWXT +2023-10-13 13:17:00,77.013,77.013,77.013,77.013,202.0,BWXT +2023-10-13 13:15:00,76.985,76.985,76.985,76.985,430.0,BWXT +2023-10-13 13:13:00,76.99,76.995,76.966,76.995,366.0,BWXT +2023-10-13 13:12:00,77.06,77.06,77.06,77.06,146.0,BWXT +2023-10-13 13:11:00,77.0,77.05,77.0,77.05,455.0,BWXT +2023-10-13 13:10:00,77.04,77.05,77.04,77.04,693.0,BWXT +2023-10-13 13:09:00,77.02,77.02,77.02,77.02,213.0,BWXT +2023-10-13 13:08:00,77.005,77.005,77.005,77.005,219.0,BWXT +2023-10-13 13:07:00,76.955,77.02,76.955,77.02,1384.0,BWXT +2023-10-13 13:06:00,76.95,76.955,76.95,76.95,6322.0,BWXT +2023-10-13 13:05:00,76.96,76.96,76.96,76.96,638.0,BWXT +2023-10-13 13:02:00,77.02,77.03,77.02,77.03,363.0,BWXT +2023-10-13 13:01:00,77.05,77.07,77.045,77.07,833.0,BWXT +2023-10-13 13:00:00,77.02,77.02,77.02,77.02,298.0,BWXT +2023-10-13 12:59:00,77.05,77.05,77.0,77.0,865.0,BWXT +2023-10-13 12:58:00,77.065,77.065,77.065,77.065,165.0,BWXT +2023-10-13 12:56:00,77.06,77.09,77.06,77.07,1173.0,BWXT +2023-10-13 12:55:00,77.02,77.02,77.02,77.02,429.0,BWXT +2023-10-13 12:54:00,77.01,77.01,77.01,77.01,171.0,BWXT +2023-10-13 12:53:00,77.04,77.07,77.04,77.04,476.0,BWXT +2023-10-13 12:52:00,77.0,77.02,77.0,77.02,946.0,BWXT +2023-10-13 12:51:00,77.0,77.0,77.0,77.0,369.0,BWXT +2023-10-13 12:50:00,77.1,77.105,77.045,77.1,7349.0,BWXT +2023-10-13 12:49:00,77.12,77.12,77.07,77.1,2911.0,BWXT +2023-10-13 12:47:00,77.15,77.15,77.13,77.13,1053.0,BWXT +2023-10-13 12:45:00,77.18,77.18,77.16,77.16,538.0,BWXT +2023-10-13 12:43:00,77.2,77.2,77.2,77.2,218.0,BWXT +2023-10-13 12:40:00,77.125,77.18,77.125,77.18,827.0,BWXT +2023-10-13 12:38:00,77.11,77.13,77.1,77.13,1798.0,BWXT +2023-10-13 12:32:00,77.15,77.165,77.14,77.165,1011.0,BWXT +2023-10-13 12:29:00,77.11,77.11,77.11,77.11,421.0,BWXT +2023-10-13 12:28:00,77.14,77.14,77.12,77.12,504.0,BWXT +2023-10-13 12:27:00,77.095,77.14,77.095,77.14,390.0,BWXT +2023-10-13 12:26:00,77.09,77.11,77.09,77.1,783.0,BWXT +2023-10-13 12:22:00,77.1,77.1,77.09,77.1,867.0,BWXT +2023-10-13 12:21:00,77.165,77.185,77.15,77.15,2149.0,BWXT +2023-10-13 12:20:00,77.0,77.17,77.0,77.07,5902.0,BWXT +2023-10-13 12:19:00,76.982,76.982,76.982,76.982,281.0,BWXT +2023-10-13 12:18:00,77.0,77.0,77.0,77.0,295.0,BWXT +2023-10-13 12:17:00,76.9,76.93,76.9,76.93,602.0,BWXT +2023-10-13 12:12:00,76.86,76.86,76.84,76.84,612.0,BWXT +2023-10-13 12:08:00,76.885,76.885,76.885,76.885,241.0,BWXT +2023-10-13 12:06:00,76.84,76.84,76.84,76.84,198.0,BWXT +2023-10-13 12:05:00,76.85,76.85,76.85,76.85,104.0,BWXT +2023-10-13 12:04:00,76.85,76.85,76.81,76.81,681.0,BWXT +2023-10-13 12:03:00,76.777,76.81,76.77,76.77,1761.0,BWXT +2023-10-13 12:02:00,76.72,76.728,76.72,76.728,413.0,BWXT +2023-10-13 12:01:00,76.73,76.73,76.73,76.73,239.0,BWXT +2023-10-13 12:00:00,76.77,76.77,76.77,76.77,379.0,BWXT +2023-10-13 11:57:00,76.671,76.671,76.671,76.671,1538.0,BWXT +2023-10-13 11:55:00,76.73,76.73,76.725,76.725,352.0,BWXT +2023-10-13 11:54:00,76.875,76.88,76.785,76.785,3840.0,BWXT +2023-10-13 11:52:00,77.095,77.095,76.98,76.98,1754.0,BWXT +2023-10-13 11:51:00,77.11,77.11,77.1,77.1,1067.0,BWXT +2023-10-13 11:50:00,77.07,77.07,77.07,77.07,301.0,BWXT +2023-10-13 11:49:00,77.12,77.12,77.085,77.09,1067.0,BWXT +2023-10-13 11:48:00,77.09,77.137,77.09,77.12,1589.0,BWXT +2023-10-13 11:47:00,77.12,77.12,77.12,77.12,257.0,BWXT +2023-10-13 11:43:00,77.1,77.13,77.1,77.13,547.0,BWXT +2023-10-13 11:42:00,77.13,77.13,77.13,77.13,444.0,BWXT +2023-10-13 11:41:00,77.13,77.13,77.13,77.13,494.0,BWXT +2023-10-13 11:40:00,77.095,77.168,77.095,77.168,2681.0,BWXT +2023-10-13 11:39:00,77.03,77.07,77.03,77.07,1153.0,BWXT +2023-10-13 11:38:00,77.02,77.025,77.01,77.015,1551.0,BWXT +2023-10-13 11:37:00,77.04,77.04,77.04,77.04,564.0,BWXT +2023-10-13 11:36:00,76.97,77.03,76.97,77.03,1198.0,BWXT +2023-10-13 11:35:00,77.0,77.0,76.957,76.972,1094.0,BWXT +2023-10-13 11:33:00,76.9,76.9,76.9,76.9,498.0,BWXT +2023-10-13 11:32:00,76.87,76.895,76.87,76.895,368.0,BWXT +2023-10-13 11:29:00,76.626,76.8,76.624,76.8,4466.0,BWXT +2023-10-13 11:27:00,76.555,76.6,76.555,76.57,817.0,BWXT +2023-10-13 11:24:00,76.59,76.59,76.51,76.54,462.0,BWXT +2023-10-13 11:23:00,76.54,76.54,76.54,76.54,814.0,BWXT +2023-10-13 11:22:00,76.57,76.57,76.57,76.57,179.0,BWXT +2023-10-13 11:21:00,76.58,76.58,76.58,76.58,382.0,BWXT +2023-10-13 11:18:00,76.52,76.53,76.52,76.53,518.0,BWXT +2023-10-13 11:17:00,76.48,76.48,76.48,76.48,601.0,BWXT +2023-10-13 11:16:00,76.355,76.4,76.355,76.4,763.0,BWXT +2023-10-13 11:14:00,76.355,76.355,76.355,76.355,169.0,BWXT +2023-10-13 11:12:00,76.36,76.36,76.36,76.36,656.0,BWXT +2023-10-13 11:11:00,76.437,76.437,76.41,76.41,901.0,BWXT +2023-10-13 11:10:00,76.475,76.475,76.475,76.475,541.0,BWXT +2023-10-13 11:09:00,76.45,76.475,76.42,76.475,789.0,BWXT +2023-10-13 11:08:00,76.46,76.46,76.42,76.42,877.0,BWXT +2023-10-13 11:07:00,76.54,76.54,76.5,76.515,550.0,BWXT +2023-10-13 11:06:00,76.61,76.61,76.61,76.61,132.0,BWXT +2023-10-13 11:05:00,76.66,76.66,76.66,76.66,104.0,BWXT +2023-10-13 11:02:00,76.54,76.61,76.54,76.61,334.0,BWXT +2023-10-13 11:01:00,76.652,76.652,76.652,76.652,294.0,BWXT +2023-10-13 11:00:00,76.72,76.72,76.71,76.71,879.0,BWXT +2023-10-13 10:59:00,76.73,76.76,76.73,76.76,1422.0,BWXT +2023-10-13 10:56:00,76.82,76.82,76.82,76.82,229.0,BWXT +2023-10-13 10:54:00,76.8,76.805,76.8,76.805,639.0,BWXT +2023-10-13 10:53:00,76.765,76.8,76.755,76.755,414.0,BWXT +2023-10-13 10:52:00,76.79,76.79,76.785,76.785,280.0,BWXT +2023-10-13 10:51:00,76.885,76.885,76.85,76.88,708.0,BWXT +2023-10-13 10:50:00,76.92,76.92,76.89,76.89,1156.0,BWXT +2023-10-13 10:49:00,76.85,76.95,76.848,76.947,2770.0,BWXT +2023-10-13 10:48:00,76.83,76.86,76.83,76.86,935.0,BWXT +2023-10-13 10:47:00,76.83,76.83,76.83,76.83,163.0,BWXT +2023-10-13 10:46:00,76.82,76.82,76.82,76.82,249.0,BWXT +2023-10-13 10:45:00,76.816,76.816,76.816,76.816,261.0,BWXT +2023-10-13 10:44:00,76.81,76.81,76.81,76.81,142.0,BWXT +2023-10-13 10:39:00,76.86,76.9,76.86,76.9,686.0,BWXT +2023-10-13 10:38:00,76.86,76.95,76.86,76.95,256.0,BWXT +2023-10-13 10:36:00,77.01,77.01,76.97,76.97,578.0,BWXT +2023-10-13 10:34:00,76.97,77.08,76.97,77.01,2567.0,BWXT +2023-10-13 10:33:00,76.94,76.94,76.94,76.94,210.0,BWXT +2023-10-13 10:32:00,76.925,76.96,76.925,76.96,310.0,BWXT +2023-10-13 10:31:00,76.84,76.897,76.835,76.897,1275.0,BWXT +2023-10-13 10:29:00,76.8,76.805,76.8,76.805,473.0,BWXT +2023-10-13 10:28:00,76.805,76.805,76.8,76.8,335.0,BWXT +2023-10-13 10:26:00,76.838,76.838,76.838,76.838,278.0,BWXT +2023-10-13 10:25:00,76.805,76.805,76.805,76.805,313.0,BWXT +2023-10-13 10:24:00,76.76,76.79,76.73,76.79,558.0,BWXT +2023-10-13 10:23:00,76.71,76.71,76.71,76.71,119.0,BWXT +2023-10-13 10:22:00,76.73,76.73,76.72,76.72,1072.0,BWXT +2023-10-13 10:21:00,76.731,76.79,76.731,76.79,684.0,BWXT +2023-10-13 10:19:00,76.675,76.68,76.675,76.68,367.0,BWXT +2023-10-13 10:18:00,76.74,76.75,76.69,76.69,802.0,BWXT +2023-10-13 10:17:00,76.71,76.71,76.685,76.685,671.0,BWXT +2023-10-13 10:12:00,76.58,76.58,76.58,76.58,126.0,BWXT +2023-10-13 10:11:00,76.66,76.66,76.66,76.66,293.0,BWXT +2023-10-13 10:07:00,76.693,76.725,76.693,76.725,388.0,BWXT +2023-10-13 10:05:00,76.795,76.795,76.795,76.795,143.0,BWXT +2023-10-13 10:04:00,76.82,76.82,76.76,76.77,833.0,BWXT +2023-10-13 10:03:00,76.755,76.755,76.755,76.755,590.0,BWXT +2023-10-13 10:02:00,76.875,76.875,76.875,76.875,1835.0,BWXT +2023-10-13 10:00:00,76.91,76.91,76.91,76.91,527.0,BWXT +2023-10-13 09:57:00,76.94,76.94,76.94,76.94,144.0,BWXT +2023-10-13 09:56:00,77.025,77.06,77.025,77.06,344.0,BWXT +2023-10-13 09:51:00,76.95,77.02,76.945,77.02,830.0,BWXT +2023-10-13 09:50:00,77.025,77.08,76.99,76.99,839.0,BWXT +2023-10-13 09:46:00,76.98,76.98,76.98,76.98,127.0,BWXT +2023-10-13 09:42:00,77.06,77.06,77.06,77.06,9309.0,BWXT +2023-10-13 09:39:00,77.015,77.015,77.015,77.015,270.0,BWXT +2023-10-13 09:37:00,77.06,77.06,77.06,77.06,234.0,BWXT +2023-10-13 09:35:00,77.165,77.175,77.093,77.093,1640.0,BWXT +2023-10-13 09:34:00,77.176,77.38,77.176,77.38,814.0,BWXT +2023-10-13 09:33:00,77.16,77.37,77.16,77.37,593.0,BWXT +2023-10-13 09:32:00,77.16,77.38,77.16,77.38,1117.0,BWXT +2023-10-13 09:31:00,76.54,76.95,76.54,76.95,10209.0,BWXT +2023-10-13 09:30:00,77.1,77.1,76.6,76.995,11034.0,BWXT +2023-10-13 08:56:00,77.97,77.97,77.97,77.97,1.0,BWXT +2023-10-13 08:47:00,77.56,77.56,77.56,77.56,2.0,BWXT +2023-10-13 08:00:00,77.58,77.58,76.4,77.34,6.0,BWXT +2023-10-13 07:08:00,76.49,76.5,76.49,76.5,56.0,BWXT +2023-10-13 07:00:00,76.7,76.7,76.7,76.7,10.0,BWXT +2023-10-12 19:00:00,76.71,76.71,76.71,76.71,45196.0,BWXT +2023-10-12 18:57:00,76.88,76.88,76.88,76.88,4.0,BWXT +2023-10-12 18:30:00,76.71,76.71,76.71,76.71,45196.0,BWXT +2023-10-12 17:41:00,76.36,76.36,76.36,76.36,1.0,BWXT +2023-10-12 17:30:00,76.34,76.34,76.34,76.34,13.0,BWXT +2023-10-12 16:53:00,76.71,76.71,76.71,76.71,9784.0,BWXT +2023-10-12 16:41:00,76.72,76.72,76.07,76.07,9.0,BWXT +2023-10-12 16:10:00,76.71,76.71,76.71,76.71,45196.0,BWXT +2023-10-12 16:08:00,76.12,76.71,76.12,76.71,83.0,BWXT +2023-10-12 16:04:00,76.71,76.71,76.71,76.71,128.0,BWXT +2023-10-12 16:02:00,76.71,76.71,76.71,76.71,95.0,BWXT +2023-10-12 16:01:00,76.71,76.71,76.71,76.71,520.0,BWXT +2023-10-12 16:00:00,76.72,76.72,76.705,76.71,97899.0,BWXT +2023-10-12 15:59:00,76.6,76.73,76.59,76.72,19702.0,BWXT +2023-10-12 15:58:00,76.7,76.7,76.6,76.6,12330.0,BWXT +2023-10-12 15:57:00,76.71,76.73,76.68,76.69,6078.0,BWXT +2023-10-12 15:56:00,76.73,76.74,76.675,76.71,7340.0,BWXT +2023-10-12 15:55:00,76.68,76.73,76.68,76.73,4221.0,BWXT +2023-10-12 15:54:00,76.69,76.69,76.675,76.675,1892.0,BWXT +2023-10-12 15:53:00,76.76,76.76,76.7,76.7,3997.0,BWXT +2023-10-12 15:52:00,76.75,76.77,76.74,76.76,3659.0,BWXT +2023-10-12 15:51:00,76.79,76.79,76.745,76.745,1877.0,BWXT +2023-10-12 15:50:00,76.74,76.807,76.74,76.79,6387.0,BWXT +2023-10-12 15:49:00,76.69,76.73,76.69,76.73,2484.0,BWXT +2023-10-12 15:48:00,76.715,76.715,76.68,76.7,2674.0,BWXT +2023-10-12 15:47:00,76.69,76.72,76.69,76.715,2792.0,BWXT +2023-10-12 15:46:00,76.67,76.69,76.67,76.69,2074.0,BWXT +2023-10-12 15:45:00,76.68,76.709,76.67,76.68,3035.0,BWXT +2023-10-12 15:44:00,76.69,76.69,76.68,76.69,775.0,BWXT +2023-10-12 15:43:00,76.71,76.71,76.7,76.7,523.0,BWXT +2023-10-12 15:42:00,76.715,76.72,76.71,76.71,1314.0,BWXT +2023-10-12 15:41:00,76.715,76.715,76.71,76.71,813.0,BWXT +2023-10-12 15:40:00,76.73,76.73,76.7,76.7,1399.0,BWXT +2023-10-12 15:39:00,76.73,76.735,76.72,76.72,787.0,BWXT +2023-10-12 15:38:00,76.735,76.74,76.735,76.74,826.0,BWXT +2023-10-12 15:37:00,76.75,76.75,76.72,76.72,1142.0,BWXT +2023-10-12 15:36:00,76.735,76.75,76.735,76.75,1176.0,BWXT +2023-10-12 15:35:00,76.755,76.76,76.75,76.75,728.0,BWXT +2023-10-12 15:34:00,76.78,76.78,76.74,76.745,1190.0,BWXT +2023-10-12 15:33:00,76.81,76.81,76.78,76.795,1098.0,BWXT +2023-10-12 15:32:00,76.76,76.76,76.75,76.76,1419.0,BWXT +2023-10-12 15:31:00,76.72,76.76,76.71,76.76,2151.0,BWXT +2023-10-12 15:30:00,76.71,76.71,76.71,76.71,578.0,BWXT +2023-10-12 15:29:00,76.75,76.75,76.71,76.71,1332.0,BWXT +2023-10-12 15:28:00,76.67,76.71,76.652,76.71,1714.0,BWXT +2023-10-12 15:27:00,76.66,76.66,76.652,76.652,1863.0,BWXT +2023-10-12 15:26:00,76.625,76.66,76.625,76.655,948.0,BWXT +2023-10-12 15:25:00,76.64,76.64,76.62,76.63,1143.0,BWXT +2023-10-12 15:24:00,76.69,76.69,76.65,76.65,997.0,BWXT +2023-10-12 15:22:00,76.7,76.7,76.67,76.67,411.0,BWXT +2023-10-12 15:20:00,76.72,76.752,76.68,76.7,1670.0,BWXT +2023-10-12 15:19:00,76.74,76.76,76.74,76.76,647.0,BWXT +2023-10-12 15:18:00,76.68,76.73,76.68,76.73,1008.0,BWXT +2023-10-12 15:17:00,76.72,76.72,76.71,76.71,723.0,BWXT +2023-10-12 15:16:00,76.684,76.684,76.684,76.684,526.0,BWXT +2023-10-12 15:15:00,76.71,76.725,76.71,76.725,914.0,BWXT +2023-10-12 15:14:00,76.675,76.72,76.675,76.72,1261.0,BWXT +2023-10-12 15:13:00,76.68,76.68,76.65,76.68,519.0,BWXT +2023-10-12 15:12:00,76.65,76.65,76.65,76.65,261.0,BWXT +2023-10-12 15:11:00,76.645,76.645,76.645,76.645,389.0,BWXT +2023-10-12 15:10:00,76.69,76.69,76.65,76.65,567.0,BWXT +2023-10-12 15:09:00,76.71,76.71,76.65,76.65,1328.0,BWXT +2023-10-12 15:08:00,76.69,76.75,76.69,76.745,1057.0,BWXT +2023-10-12 15:07:00,76.67,76.67,76.67,76.67,304.0,BWXT +2023-10-12 15:06:00,76.67,76.705,76.67,76.68,1349.0,BWXT +2023-10-12 15:05:00,76.69,76.7,76.642,76.642,960.0,BWXT +2023-10-12 15:04:00,76.71,76.73,76.71,76.72,597.0,BWXT +2023-10-12 15:03:00,76.69,76.7,76.66,76.69,491.0,BWXT +2023-10-12 15:02:00,76.7,76.71,76.683,76.7,949.0,BWXT +2023-10-12 15:01:00,76.71,76.725,76.65,76.7,650.0,BWXT +2023-10-12 15:00:00,76.63,76.69,76.608,76.69,1664.0,BWXT +2023-10-12 14:59:00,76.65,76.65,76.65,76.65,470.0,BWXT +2023-10-12 14:58:00,76.65,76.65,76.635,76.635,607.0,BWXT +2023-10-12 14:57:00,76.585,76.61,76.57,76.61,3948.0,BWXT +2023-10-12 14:56:00,76.54,76.58,76.54,76.56,904.0,BWXT +2023-10-12 14:55:00,76.56,76.56,76.56,76.56,409.0,BWXT +2023-10-12 14:54:00,76.54,76.573,76.53,76.55,2469.0,BWXT +2023-10-12 14:53:00,76.52,76.52,76.52,76.52,139.0,BWXT +2023-10-12 14:52:00,76.52,76.54,76.5,76.51,1793.0,BWXT +2023-10-12 14:51:00,76.555,76.58,76.555,76.58,1113.0,BWXT +2023-10-12 14:49:00,76.555,76.555,76.54,76.55,590.0,BWXT +2023-10-12 14:47:00,76.54,76.56,76.54,76.54,425.0,BWXT +2023-10-12 14:46:00,76.565,76.59,76.565,76.57,1451.0,BWXT +2023-10-12 14:45:00,76.56,76.56,76.56,76.56,789.0,BWXT +2023-10-12 14:44:00,76.58,76.58,76.562,76.562,1035.0,BWXT +2023-10-12 14:43:00,76.57,76.57,76.57,76.57,961.0,BWXT +2023-10-12 14:42:00,76.56,76.56,76.56,76.56,218.0,BWXT +2023-10-12 14:41:00,76.57,76.57,76.57,76.57,346.0,BWXT +2023-10-12 14:40:00,76.558,76.558,76.555,76.555,362.0,BWXT +2023-10-12 14:39:00,76.53,76.6,76.53,76.6,608.0,BWXT +2023-10-12 14:38:00,76.57,76.57,76.565,76.565,333.0,BWXT +2023-10-12 14:37:00,76.56,76.62,76.531,76.57,621.0,BWXT +2023-10-12 14:36:00,76.65,76.67,76.59,76.59,3341.0,BWXT +2023-10-12 14:35:00,76.66,76.66,76.64,76.64,1066.0,BWXT +2023-10-12 14:34:00,76.62,76.62,76.62,76.62,474.0,BWXT +2023-10-12 14:33:00,76.62,76.62,76.62,76.62,235.0,BWXT +2023-10-12 14:31:00,76.52,76.58,76.52,76.575,799.0,BWXT +2023-10-12 14:30:00,76.525,76.525,76.525,76.525,233.0,BWXT +2023-10-12 14:28:00,76.55,76.55,76.515,76.515,1744.0,BWXT +2023-10-12 14:27:00,76.56,76.56,76.555,76.555,268.0,BWXT +2023-10-12 14:26:00,76.55,76.55,76.55,76.55,129.0,BWXT +2023-10-12 14:25:00,76.505,76.57,76.505,76.57,672.0,BWXT +2023-10-12 14:24:00,76.5,76.513,76.5,76.513,1292.0,BWXT +2023-10-12 14:23:00,76.49,76.49,76.48,76.48,524.0,BWXT +2023-10-12 14:22:00,76.47,76.52,76.47,76.52,449.0,BWXT +2023-10-12 14:21:00,76.44,76.48,76.44,76.48,821.0,BWXT +2023-10-12 14:20:00,76.31,76.42,76.31,76.42,2083.0,BWXT +2023-10-12 14:19:00,76.32,76.32,76.32,76.32,226.0,BWXT +2023-10-12 14:18:00,76.31,76.31,76.31,76.31,531.0,BWXT +2023-10-12 14:17:00,76.36,76.36,76.36,76.36,115.0,BWXT +2023-10-12 14:16:00,76.33,76.33,76.32,76.32,758.0,BWXT +2023-10-12 14:15:00,76.37,76.37,76.37,76.37,367.0,BWXT +2023-10-12 14:14:00,76.32,76.39,76.32,76.39,1227.0,BWXT +2023-10-12 14:13:00,76.295,76.31,76.295,76.31,330.0,BWXT +2023-10-12 14:12:00,76.3,76.3,76.3,76.3,272.0,BWXT +2023-10-12 14:10:00,76.31,76.31,76.31,76.31,277.0,BWXT +2023-10-12 14:09:00,76.305,76.305,76.305,76.305,232.0,BWXT +2023-10-12 14:08:00,76.335,76.335,76.3,76.3,552.0,BWXT +2023-10-12 14:06:00,76.335,76.335,76.33,76.33,885.0,BWXT +2023-10-12 14:05:00,76.32,76.32,76.32,76.32,621.0,BWXT +2023-10-12 14:04:00,76.305,76.325,76.305,76.325,1730.0,BWXT +2023-10-12 14:03:00,76.31,76.355,76.3,76.3,748.0,BWXT +2023-10-12 13:59:00,76.37,76.37,76.355,76.355,360.0,BWXT +2023-10-12 13:58:00,76.42,76.434,76.415,76.434,601.0,BWXT +2023-10-12 13:57:00,76.42,76.43,76.42,76.43,219.0,BWXT +2023-10-12 13:56:00,76.46,76.46,76.43,76.44,413.0,BWXT +2023-10-12 13:55:00,76.48,76.48,76.48,76.48,482.0,BWXT +2023-10-12 13:54:00,76.4,76.46,76.4,76.45,1508.0,BWXT +2023-10-12 13:52:00,76.465,76.465,76.465,76.465,186.0,BWXT +2023-10-12 13:51:00,76.437,76.49,76.437,76.465,675.0,BWXT +2023-10-12 13:50:00,76.47,76.47,76.43,76.43,804.0,BWXT +2023-10-12 13:49:00,76.5,76.5,76.5,76.5,116.0,BWXT +2023-10-12 13:45:00,76.42,76.46,76.42,76.46,1321.0,BWXT +2023-10-12 13:41:00,76.43,76.43,76.43,76.43,222.0,BWXT +2023-10-12 13:40:00,76.455,76.455,76.455,76.455,246.0,BWXT +2023-10-12 13:39:00,76.48,76.48,76.48,76.48,271.0,BWXT +2023-10-12 13:38:00,76.46,76.51,76.46,76.51,556.0,BWXT +2023-10-12 13:34:00,76.52,76.52,76.48,76.48,725.0,BWXT +2023-10-12 13:33:00,76.51,76.51,76.51,76.51,308.0,BWXT +2023-10-12 13:32:00,76.58,76.58,76.58,76.58,135.0,BWXT +2023-10-12 13:30:00,76.585,76.6,76.54,76.59,872.0,BWXT +2023-10-12 13:29:00,76.59,76.595,76.56,76.595,1159.0,BWXT +2023-10-12 13:27:00,76.59,76.65,76.59,76.65,1204.0,BWXT +2023-10-12 13:26:00,76.64,76.64,76.64,76.64,1321.0,BWXT +2023-10-12 13:25:00,76.633,76.633,76.59,76.595,365.0,BWXT +2023-10-12 13:22:00,76.665,76.665,76.66,76.66,310.0,BWXT +2023-10-12 13:20:00,76.765,76.765,76.7,76.7,1142.0,BWXT +2023-10-12 13:17:00,76.9,76.9,76.9,76.9,479.0,BWXT +2023-10-12 13:15:00,76.92,76.92,76.895,76.895,453.0,BWXT +2023-10-12 13:14:00,76.954,76.954,76.954,76.954,191.0,BWXT +2023-10-12 13:13:00,76.94,76.94,76.94,76.94,362.0,BWXT +2023-10-12 13:12:00,76.99,76.99,76.99,76.99,506.0,BWXT +2023-10-12 13:11:00,77.04,77.04,77.04,77.04,421.0,BWXT +2023-10-12 13:10:00,77.17,77.17,77.06,77.06,780.0,BWXT +2023-10-12 13:08:00,77.26,77.26,77.26,77.26,266.0,BWXT +2023-10-12 13:07:00,77.254,77.32,77.254,77.32,662.0,BWXT +2023-10-12 13:06:00,77.266,77.266,77.266,77.266,201.0,BWXT +2023-10-12 13:05:00,77.27,77.275,77.26,77.26,852.0,BWXT +2023-10-12 13:04:00,77.25,77.29,77.25,77.29,460.0,BWXT +2023-10-12 13:03:00,77.285,77.285,77.285,77.285,137.0,BWXT +2023-10-12 13:02:00,77.3,77.3,77.3,77.3,434.0,BWXT +2023-10-12 13:01:00,77.385,77.385,77.385,77.385,523.0,BWXT +2023-10-12 13:00:00,77.415,77.415,77.37,77.38,757.0,BWXT +2023-10-12 12:58:00,77.4,77.4,77.4,77.4,102.0,BWXT +2023-10-12 12:57:00,77.45,77.45,77.41,77.41,552.0,BWXT +2023-10-12 12:56:00,77.4,77.45,77.395,77.45,569.0,BWXT +2023-10-12 12:55:00,77.4,77.42,77.4,77.41,1282.0,BWXT +2023-10-12 12:54:00,77.365,77.38,77.35,77.38,973.0,BWXT +2023-10-12 12:52:00,77.34,77.365,77.34,77.365,881.0,BWXT +2023-10-12 12:51:00,77.36,77.36,77.36,77.36,1068.0,BWXT +2023-10-12 12:49:00,77.375,77.375,77.36,77.36,280.0,BWXT +2023-10-12 12:48:00,77.385,77.41,77.385,77.41,265.0,BWXT +2023-10-12 12:46:00,77.41,77.41,77.41,77.41,143.0,BWXT +2023-10-12 12:45:00,77.41,77.41,77.41,77.41,548.0,BWXT +2023-10-12 12:44:00,77.4,77.41,77.4,77.41,376.0,BWXT +2023-10-12 12:39:00,77.36,77.36,77.36,77.36,113.0,BWXT +2023-10-12 12:38:00,77.3,77.38,77.3,77.38,1300.0,BWXT +2023-10-12 12:37:00,77.33,77.345,77.32,77.345,858.0,BWXT +2023-10-12 12:36:00,77.34,77.355,77.33,77.345,959.0,BWXT +2023-10-12 12:34:00,77.335,77.335,77.335,77.335,202.0,BWXT +2023-10-12 12:32:00,77.36,77.36,77.35,77.36,589.0,BWXT +2023-10-12 12:31:00,77.325,77.33,77.315,77.33,1131.0,BWXT +2023-10-12 12:29:00,77.34,77.34,77.34,77.34,249.0,BWXT +2023-10-12 12:27:00,77.36,77.38,77.36,77.38,651.0,BWXT +2023-10-12 12:25:00,77.36,77.36,77.36,77.36,510.0,BWXT +2023-10-12 12:21:00,77.31,77.36,77.31,77.36,1142.0,BWXT +2023-10-12 12:20:00,77.3,77.31,77.29,77.305,961.0,BWXT +2023-10-12 12:19:00,77.28,77.3,77.28,77.3,280.0,BWXT +2023-10-12 12:18:00,77.275,77.275,77.25,77.25,321.0,BWXT +2023-10-12 12:16:00,77.27,77.27,77.255,77.255,671.0,BWXT +2023-10-12 12:14:00,77.28,77.28,77.28,77.28,272.0,BWXT +2023-10-12 12:13:00,77.275,77.28,77.27,77.28,407.0,BWXT +2023-10-12 12:12:00,77.275,77.275,77.27,77.27,349.0,BWXT +2023-10-12 12:10:00,77.27,77.28,77.27,77.27,431.0,BWXT +2023-10-12 12:09:00,77.28,77.28,77.28,77.28,188.0,BWXT +2023-10-12 12:08:00,77.23,77.26,77.23,77.26,666.0,BWXT +2023-10-12 12:06:00,77.205,77.205,77.195,77.195,621.0,BWXT +2023-10-12 12:05:00,77.141,77.2,77.141,77.2,1716.0,BWXT +2023-10-12 12:04:00,77.17,77.17,77.17,77.17,141.0,BWXT +2023-10-12 12:03:00,77.175,77.209,77.175,77.209,567.0,BWXT +2023-10-12 12:01:00,77.175,77.175,77.175,77.175,461.0,BWXT +2023-10-12 12:00:00,77.22,77.24,77.18,77.18,1813.0,BWXT +2023-10-12 11:54:00,77.22,77.22,77.22,77.22,224.0,BWXT +2023-10-12 11:52:00,77.16,77.16,77.16,77.16,106.0,BWXT +2023-10-12 11:44:00,77.22,77.22,77.22,77.22,482.0,BWXT +2023-10-12 11:43:00,77.195,77.195,77.195,77.195,145.0,BWXT +2023-10-12 11:42:00,77.195,77.195,77.195,77.195,209.0,BWXT +2023-10-12 11:40:00,77.22,77.22,77.22,77.22,191.0,BWXT +2023-10-12 11:39:00,77.17,77.17,77.17,77.17,683.0,BWXT +2023-10-12 11:36:00,77.193,77.193,77.193,77.193,337.0,BWXT +2023-10-12 11:34:00,77.19,77.21,77.19,77.2,607.0,BWXT +2023-10-12 11:33:00,77.21,77.21,77.19,77.21,826.0,BWXT +2023-10-12 11:30:00,77.13,77.225,77.12,77.225,1804.0,BWXT +2023-10-12 11:26:00,77.135,77.135,77.135,77.135,170.0,BWXT +2023-10-12 11:25:00,77.12,77.14,77.12,77.14,411.0,BWXT +2023-10-12 11:24:00,77.105,77.105,77.098,77.1,509.0,BWXT +2023-10-12 11:23:00,77.09,77.1,77.08,77.08,737.0,BWXT +2023-10-12 11:22:00,77.05,77.05,77.05,77.05,112.0,BWXT +2023-10-12 11:21:00,77.03,77.03,77.03,77.03,189.0,BWXT +2023-10-12 11:20:00,77.05,77.05,77.05,77.05,150.0,BWXT +2023-10-12 11:16:00,77.05,77.05,77.05,77.05,185.0,BWXT +2023-10-12 11:15:00,77.005,77.06,77.0,77.06,1131.0,BWXT +2023-10-12 11:14:00,77.0,77.0,77.0,77.0,169.0,BWXT +2023-10-12 11:12:00,77.0,77.0,76.975,76.975,650.0,BWXT +2023-10-12 11:11:00,77.04,77.04,77.04,77.04,119.0,BWXT +2023-10-12 11:09:00,77.08,77.08,77.08,77.08,173.0,BWXT +2023-10-12 11:07:00,77.04,77.055,77.04,77.055,205.0,BWXT +2023-10-12 11:06:00,77.04,77.06,77.04,77.06,577.0,BWXT +2023-10-12 11:05:00,76.995,76.995,76.995,76.995,109.0,BWXT +2023-10-12 11:03:00,77.055,77.09,77.0,77.015,801.0,BWXT +2023-10-12 11:01:00,77.08,77.08,77.06,77.06,555.0,BWXT +2023-10-12 11:00:00,77.081,77.15,77.081,77.11,1105.0,BWXT +2023-10-12 10:59:00,77.15,77.15,77.15,77.15,470.0,BWXT +2023-10-12 10:58:00,77.095,77.095,77.095,77.095,336.0,BWXT +2023-10-12 10:57:00,77.08,77.08,77.08,77.08,898.0,BWXT +2023-10-12 10:56:00,77.025,77.025,77.025,77.025,276.0,BWXT +2023-10-12 10:55:00,77.04,77.04,77.04,77.04,125.0,BWXT +2023-10-12 10:54:00,77.05,77.05,77.0,77.05,895.0,BWXT +2023-10-12 10:53:00,77.05,77.05,77.05,77.05,336.0,BWXT +2023-10-12 10:51:00,77.125,77.125,77.03,77.035,1730.0,BWXT +2023-10-12 10:50:00,77.15,77.15,77.13,77.13,745.0,BWXT +2023-10-12 10:49:00,77.1,77.23,77.1,77.15,4514.0,BWXT +2023-10-12 10:48:00,77.17,77.17,77.17,77.17,263.0,BWXT +2023-10-12 10:47:00,77.18,77.18,77.17,77.17,223.0,BWXT +2023-10-12 10:46:00,77.15,77.2,77.15,77.185,741.0,BWXT +2023-10-12 10:45:00,77.115,77.16,77.115,77.145,1591.0,BWXT +2023-10-12 10:44:00,77.135,77.15,77.12,77.15,1182.0,BWXT +2023-10-12 10:43:00,77.17,77.17,77.17,77.17,206.0,BWXT +2023-10-12 10:42:00,77.13,77.15,77.13,77.15,903.0,BWXT +2023-10-12 10:38:00,77.143,77.143,77.135,77.135,413.0,BWXT +2023-10-12 10:37:00,77.21,77.24,77.145,77.148,2221.0,BWXT +2023-10-12 10:36:00,77.18,77.26,77.18,77.26,2490.0,BWXT +2023-10-12 10:34:00,77.21,77.21,77.17,77.17,836.0,BWXT +2023-10-12 10:33:00,77.14,77.17,77.14,77.17,1774.0,BWXT +2023-10-12 10:32:00,77.155,77.155,77.08,77.105,984.0,BWXT +2023-10-12 10:31:00,77.23,77.27,77.165,77.245,2049.0,BWXT +2023-10-12 10:30:00,77.295,77.295,77.295,77.295,426.0,BWXT +2023-10-12 10:29:00,77.315,77.315,77.296,77.296,426.0,BWXT +2023-10-12 10:28:00,77.33,77.33,77.33,77.33,136.0,BWXT +2023-10-12 10:26:00,77.335,77.38,77.33,77.38,2905.0,BWXT +2023-10-12 10:25:00,77.32,77.33,77.32,77.325,620.0,BWXT +2023-10-12 10:24:00,77.41,77.41,77.38,77.38,549.0,BWXT +2023-10-12 10:21:00,77.39,77.39,77.365,77.365,382.0,BWXT +2023-10-12 10:19:00,77.36,77.41,77.36,77.41,997.0,BWXT +2023-10-12 10:16:00,77.355,77.355,77.345,77.345,777.0,BWXT +2023-10-12 10:15:00,77.355,77.355,77.355,77.355,546.0,BWXT +2023-10-12 10:13:00,77.4,77.4,77.37,77.37,1082.0,BWXT +2023-10-12 10:12:00,77.425,77.425,77.425,77.425,466.0,BWXT +2023-10-12 10:11:00,77.39,77.41,77.36,77.41,961.0,BWXT +2023-10-12 10:10:00,77.39,77.39,77.39,77.39,417.0,BWXT +2023-10-12 10:09:00,77.32,77.4,77.29,77.4,1553.0,BWXT +2023-10-12 10:07:00,77.28,77.283,77.28,77.283,272.0,BWXT +2023-10-12 10:06:00,77.22,77.28,77.22,77.28,1536.0,BWXT +2023-10-12 10:05:00,77.18,77.18,77.18,77.18,386.0,BWXT +2023-10-12 10:01:00,77.145,77.145,77.145,77.145,346.0,BWXT +2023-10-12 10:00:00,77.14,77.14,77.14,77.14,103.0,BWXT +2023-10-12 09:56:00,77.24,77.24,77.22,77.23,660.0,BWXT +2023-10-12 09:54:00,77.34,77.34,77.34,77.34,133.0,BWXT +2023-10-12 09:49:00,77.375,77.375,77.32,77.32,265.0,BWXT +2023-10-12 09:48:00,77.18,77.313,77.17,77.31,1495.0,BWXT +2023-10-12 09:47:00,77.31,77.31,77.31,77.31,143.0,BWXT +2023-10-12 09:46:00,77.45,77.45,77.45,77.45,835.0,BWXT +2023-10-12 09:44:00,77.49,77.49,77.175,77.23,696.0,BWXT +2023-10-12 09:42:00,77.31,77.31,77.31,77.31,159.0,BWXT +2023-10-12 09:41:00,77.37,77.37,77.22,77.22,3728.0,BWXT +2023-10-12 09:37:00,77.395,77.405,77.395,77.405,754.0,BWXT +2023-10-12 09:31:00,77.34,77.34,77.095,77.1,832.0,BWXT +2023-10-12 09:30:00,77.49,77.49,77.49,77.49,6116.0,BWXT +2023-10-12 09:00:00,78.0,78.0,78.0,78.0,20.0,BWXT +2023-10-12 08:18:00,78.0,78.0,78.0,78.0,1.0,BWXT +2023-10-12 08:04:00,79.0,79.0,79.0,79.0,1.0,BWXT +2023-10-12 08:03:00,77.38,77.38,77.38,77.38,1.0,BWXT +2023-10-12 08:02:00,77.38,77.38,77.38,77.38,1.0,BWXT +2023-10-11 19:50:00,77.41,77.41,77.41,77.41,20.0,BWXT +2023-10-11 19:33:00,77.5,77.5,77.5,77.5,2.0,BWXT +2023-10-11 19:11:00,77.88,77.88,77.88,77.88,2.0,BWXT +2023-10-11 19:04:00,77.9,77.9,77.9,77.9,1.0,BWXT +2023-10-11 19:00:00,77.38,77.38,77.38,77.38,78105.0,BWXT +2023-10-11 18:38:00,77.87,77.87,77.87,77.87,1.0,BWXT +2023-10-11 18:30:00,77.38,77.38,77.38,77.38,78105.0,BWXT +2023-10-11 18:16:00,78.0,78.0,78.0,78.0,2.0,BWXT +2023-10-11 17:59:00,77.38,77.38,77.38,77.38,2.0,BWXT +2023-10-11 16:20:00,77.38,77.38,77.38,77.38,1.0,BWXT +2023-10-11 16:13:00,77.38,77.38,77.38,77.38,20985.0,BWXT +2023-10-11 16:10:00,77.38,77.38,77.38,77.38,78105.0,BWXT +2023-10-11 16:09:00,77.95,77.95,77.95,77.95,8.0,BWXT +2023-10-11 16:07:00,76.35,76.35,76.35,76.35,1.0,BWXT +2023-10-11 16:05:00,77.378,77.378,77.378,77.378,1200.0,BWXT +2023-10-11 16:01:00,77.38,77.38,77.38,77.38,4727.0,BWXT +2023-10-11 16:00:00,77.375,77.38,77.37,77.38,161281.0,BWXT +2023-10-11 15:59:00,77.245,77.38,77.24,77.375,19677.0,BWXT +2023-10-11 15:58:00,77.275,77.3,77.24,77.25,10948.0,BWXT +2023-10-11 15:57:00,77.33,77.34,77.26,77.26,5932.0,BWXT +2023-10-11 15:56:00,77.215,77.32,77.215,77.31,7780.0,BWXT +2023-10-11 15:55:00,77.24,77.26,77.205,77.215,7736.0,BWXT +2023-10-11 15:54:00,77.24,77.25,77.23,77.24,5952.0,BWXT +2023-10-11 15:53:00,77.3,77.3,77.24,77.24,7006.0,BWXT +2023-10-11 15:52:00,77.3,77.3,77.29,77.295,1279.0,BWXT +2023-10-11 15:51:00,77.29,77.3,77.28,77.29,4518.0,BWXT +2023-10-11 15:50:00,77.31,77.31,77.27,77.28,2916.0,BWXT +2023-10-11 15:49:00,77.32,77.32,77.29,77.29,897.0,BWXT +2023-10-11 15:48:00,77.36,77.36,77.325,77.335,1984.0,BWXT +2023-10-11 15:47:00,77.35,77.37,77.34,77.34,1952.0,BWXT +2023-10-11 15:46:00,77.35,77.36,77.34,77.36,1085.0,BWXT +2023-10-11 15:45:00,77.29,77.34,77.29,77.323,3146.0,BWXT +2023-10-11 15:44:00,77.365,77.37,77.29,77.295,6367.0,BWXT +2023-10-11 15:43:00,77.35,77.36,77.35,77.36,1230.0,BWXT +2023-10-11 15:42:00,77.29,77.35,77.29,77.33,2398.0,BWXT +2023-10-11 15:41:00,77.26,77.28,77.26,77.275,2758.0,BWXT +2023-10-11 15:40:00,77.28,77.28,77.26,77.28,1925.0,BWXT +2023-10-11 15:39:00,77.27,77.27,77.27,77.27,1367.0,BWXT +2023-10-11 15:38:00,77.26,77.26,77.25,77.25,848.0,BWXT +2023-10-11 15:37:00,77.27,77.28,77.26,77.26,1408.0,BWXT +2023-10-11 15:35:00,77.271,77.271,77.27,77.27,960.0,BWXT +2023-10-11 15:33:00,77.28,77.28,77.28,77.28,1066.0,BWXT +2023-10-11 15:32:00,77.3,77.3,77.26,77.26,1422.0,BWXT +2023-10-11 15:31:00,77.29,77.31,77.29,77.31,1062.0,BWXT +2023-10-11 15:30:00,77.31,77.31,77.28,77.28,978.0,BWXT +2023-10-11 15:29:00,77.34,77.34,77.34,77.34,619.0,BWXT +2023-10-11 15:28:00,77.25,77.33,77.25,77.33,2775.0,BWXT +2023-10-11 15:27:00,77.25,77.253,77.25,77.253,548.0,BWXT +2023-10-11 15:26:00,77.275,77.275,77.275,77.275,466.0,BWXT +2023-10-11 15:25:00,77.28,77.285,77.28,77.285,662.0,BWXT +2023-10-11 15:24:00,77.3,77.3,77.29,77.29,673.0,BWXT +2023-10-11 15:23:00,77.31,77.31,77.31,77.31,833.0,BWXT +2023-10-11 15:22:00,77.24,77.29,77.24,77.29,1626.0,BWXT +2023-10-11 15:20:00,77.32,77.32,77.28,77.28,1154.0,BWXT +2023-10-11 15:19:00,77.33,77.33,77.33,77.33,294.0,BWXT +2023-10-11 15:18:00,77.28,77.33,77.28,77.33,1353.0,BWXT +2023-10-11 15:17:00,77.25,77.25,77.25,77.25,278.0,BWXT +2023-10-11 15:16:00,77.25,77.25,77.25,77.25,465.0,BWXT +2023-10-11 15:15:00,77.28,77.28,77.23,77.24,1868.0,BWXT +2023-10-11 15:14:00,77.325,77.327,77.325,77.327,768.0,BWXT +2023-10-11 15:13:00,77.39,77.39,77.28,77.28,14427.0,BWXT +2023-10-11 15:11:00,77.39,77.41,77.39,77.41,515.0,BWXT +2023-10-11 15:10:00,77.41,77.41,77.39,77.405,662.0,BWXT +2023-10-11 15:08:00,77.42,77.42,77.42,77.42,218.0,BWXT +2023-10-11 15:07:00,77.425,77.425,77.39,77.39,766.0,BWXT +2023-10-11 15:06:00,77.39,77.43,77.38,77.4,4617.0,BWXT +2023-10-11 15:05:00,77.38,77.42,77.38,77.4,5299.0,BWXT +2023-10-11 15:04:00,77.373,77.4,77.36,77.4,2303.0,BWXT +2023-10-11 15:01:00,77.405,77.43,77.39,77.39,1847.0,BWXT +2023-10-11 15:00:00,77.41,77.43,77.38,77.43,1498.0,BWXT +2023-10-11 14:59:00,77.36,77.39,77.36,77.39,363.0,BWXT +2023-10-11 14:58:00,77.38,77.38,77.37,77.37,671.0,BWXT +2023-10-11 14:57:00,77.39,77.39,77.39,77.39,455.0,BWXT +2023-10-11 14:56:00,77.4,77.4,77.4,77.4,525.0,BWXT +2023-10-11 14:55:00,77.405,77.405,77.405,77.405,133.0,BWXT +2023-10-11 14:52:00,77.42,77.42,77.4,77.4,1222.0,BWXT +2023-10-11 14:50:00,77.435,77.435,77.414,77.414,656.0,BWXT +2023-10-11 14:48:00,77.41,77.41,77.41,77.41,416.0,BWXT +2023-10-11 14:47:00,77.295,77.36,77.295,77.34,1816.0,BWXT +2023-10-11 14:46:00,77.285,77.285,77.285,77.285,134.0,BWXT +2023-10-11 14:45:00,77.32,77.32,77.3,77.3,609.0,BWXT +2023-10-11 14:44:00,77.3,77.3,77.3,77.3,104.0,BWXT +2023-10-11 14:43:00,77.393,77.395,77.355,77.355,1132.0,BWXT +2023-10-11 14:42:00,77.4,77.4,77.395,77.395,469.0,BWXT +2023-10-11 14:41:00,77.28,77.32,77.22,77.32,6640.0,BWXT +2023-10-11 14:40:00,77.22,77.26,77.22,77.255,2635.0,BWXT +2023-10-11 14:39:00,77.25,77.25,77.237,77.237,539.0,BWXT +2023-10-11 14:38:00,77.22,77.22,77.22,77.22,230.0,BWXT +2023-10-11 14:37:00,77.25,77.25,77.23,77.23,374.0,BWXT +2023-10-11 14:36:00,77.23,77.28,77.23,77.242,3755.0,BWXT +2023-10-11 14:35:00,77.23,77.23,77.23,77.23,355.0,BWXT +2023-10-11 14:34:00,77.246,77.246,77.2,77.2,967.0,BWXT +2023-10-11 14:33:00,77.22,77.22,77.22,77.22,136.0,BWXT +2023-10-11 14:32:00,77.25,77.25,77.23,77.25,1048.0,BWXT +2023-10-11 14:31:00,77.265,77.266,77.25,77.25,1011.0,BWXT +2023-10-11 14:30:00,77.25,77.25,77.215,77.24,425.0,BWXT +2023-10-11 14:29:00,77.19,77.19,77.19,77.19,114.0,BWXT +2023-10-11 14:28:00,77.185,77.22,77.17,77.22,1163.0,BWXT +2023-10-11 14:26:00,77.265,77.265,77.265,77.265,560.0,BWXT +2023-10-11 14:25:00,77.25,77.25,77.25,77.25,439.0,BWXT +2023-10-11 14:24:00,77.28,77.31,77.23,77.23,2276.0,BWXT +2023-10-11 14:22:00,77.28,77.28,77.27,77.27,381.0,BWXT +2023-10-11 14:21:00,77.285,77.3,77.285,77.3,593.0,BWXT +2023-10-11 14:20:00,77.24,77.26,77.24,77.25,812.0,BWXT +2023-10-11 14:19:00,77.3,77.3,77.235,77.25,4669.0,BWXT +2023-10-11 14:18:00,77.304,77.31,77.304,77.31,1157.0,BWXT +2023-10-11 14:15:00,77.26,77.3,77.245,77.3,1567.0,BWXT +2023-10-11 14:14:00,77.242,77.242,77.24,77.24,442.0,BWXT +2023-10-11 14:13:00,77.24,77.25,77.24,77.245,327.0,BWXT +2023-10-11 14:12:00,77.24,77.24,77.24,77.24,221.0,BWXT +2023-10-11 14:11:00,77.26,77.26,77.26,77.26,593.0,BWXT +2023-10-11 14:10:00,77.2,77.24,77.2,77.24,1891.0,BWXT +2023-10-11 14:09:00,77.187,77.2,77.188,77.2,227.0,BWXT +2023-10-11 14:08:00,77.205,77.205,77.205,77.205,144.0,BWXT +2023-10-11 14:07:00,77.2,77.23,77.2,77.205,478.0,BWXT +2023-10-11 14:06:00,77.2,77.2,77.2,77.2,460.0,BWXT +2023-10-11 14:05:00,77.205,77.205,77.205,77.205,284.0,BWXT +2023-10-11 14:02:00,77.22,77.22,77.195,77.21,1113.0,BWXT +2023-10-11 14:01:00,77.2,77.2,77.19,77.19,702.0,BWXT +2023-10-11 14:00:00,77.225,77.225,77.225,77.225,584.0,BWXT +2023-10-11 13:54:00,77.28,77.28,77.28,77.28,317.0,BWXT +2023-10-11 13:53:00,77.28,77.29,77.28,77.29,239.0,BWXT +2023-10-11 13:52:00,77.2,77.27,77.2,77.24,1167.0,BWXT +2023-10-11 13:50:00,77.175,77.175,77.175,77.175,240.0,BWXT +2023-10-11 13:48:00,77.17,77.17,77.15,77.15,650.0,BWXT +2023-10-11 13:47:00,77.11,77.115,77.11,77.115,407.0,BWXT +2023-10-11 13:45:00,77.13,77.13,77.13,77.13,243.0,BWXT +2023-10-11 13:44:00,77.14,77.14,77.12,77.12,1056.0,BWXT +2023-10-11 13:43:00,77.125,77.125,77.125,77.125,279.0,BWXT +2023-10-11 13:41:00,77.125,77.125,77.1,77.1,301.0,BWXT +2023-10-11 13:39:00,77.06,77.12,77.06,77.12,1410.0,BWXT +2023-10-11 13:38:00,77.09,77.09,77.075,77.075,450.0,BWXT +2023-10-11 13:37:00,77.09,77.09,77.09,77.09,140.0,BWXT +2023-10-11 13:35:00,77.09,77.09,77.07,77.07,382.0,BWXT +2023-10-11 13:34:00,77.06,77.06,77.04,77.04,448.0,BWXT +2023-10-11 13:30:00,77.06,77.06,77.02,77.02,342.0,BWXT +2023-10-11 13:25:00,77.045,77.06,77.045,77.06,214.0,BWXT +2023-10-11 13:24:00,77.02,77.05,77.02,77.05,451.0,BWXT +2023-10-11 13:23:00,77.05,77.05,77.05,77.05,151.0,BWXT +2023-10-11 13:22:00,77.01,77.01,77.01,77.01,104.0,BWXT +2023-10-11 13:21:00,77.01,77.01,77.01,77.01,101.0,BWXT +2023-10-11 13:19:00,77.0,77.05,77.0,77.035,2234.0,BWXT +2023-10-11 13:18:00,77.0,77.0,77.0,77.0,225.0,BWXT +2023-10-11 13:16:00,77.08,77.08,77.06,77.06,740.0,BWXT +2023-10-11 13:15:00,77.055,77.09,77.055,77.09,1399.0,BWXT +2023-10-11 13:14:00,77.055,77.055,77.055,77.055,147.0,BWXT +2023-10-11 13:13:00,76.97,76.995,76.97,76.975,3248.0,BWXT +2023-10-11 13:08:00,76.98,76.98,76.98,76.98,119.0,BWXT +2023-10-11 13:07:00,77.0,77.0,76.95,76.95,814.0,BWXT +2023-10-11 13:06:00,76.97,76.97,76.97,76.97,170.0,BWXT +2023-10-11 13:04:00,76.96,76.96,76.96,76.96,109.0,BWXT +2023-10-11 13:03:00,76.98,76.98,76.98,76.98,129.0,BWXT +2023-10-11 13:02:00,77.0,77.0,77.0,77.0,1891.0,BWXT +2023-10-11 12:59:00,77.0,77.0,77.0,77.0,210.0,BWXT +2023-10-11 12:58:00,76.95,76.98,76.95,76.975,458.0,BWXT +2023-10-11 12:56:00,76.935,76.935,76.935,76.935,200.0,BWXT +2023-10-11 12:55:00,76.94,76.94,76.94,76.94,431.0,BWXT +2023-10-11 12:53:00,77.0,77.02,77.0,77.02,510.0,BWXT +2023-10-11 12:52:00,77.061,77.061,77.061,77.061,456.0,BWXT +2023-10-11 12:48:00,77.055,77.055,77.03,77.03,358.0,BWXT +2023-10-11 12:46:00,77.03,77.03,77.03,77.03,100.0,BWXT +2023-10-11 12:45:00,76.95,77.05,76.925,76.925,3976.0,BWXT +2023-10-11 12:44:00,76.95,76.95,76.95,76.95,261.0,BWXT +2023-10-11 12:43:00,76.975,76.975,76.975,76.975,179.0,BWXT +2023-10-11 12:40:00,77.005,77.005,77.005,77.005,126.0,BWXT +2023-10-11 12:38:00,76.97,76.97,76.97,76.97,235.0,BWXT +2023-10-11 12:37:00,76.93,77.04,76.93,77.04,3166.0,BWXT +2023-10-11 12:36:00,76.93,76.93,76.93,76.93,220.0,BWXT +2023-10-11 12:35:00,76.925,76.925,76.925,76.925,170.0,BWXT +2023-10-11 12:34:00,76.95,76.955,76.95,76.955,894.0,BWXT +2023-10-11 12:33:00,76.95,76.95,76.95,76.95,124.0,BWXT +2023-10-11 12:31:00,76.99,76.99,76.99,76.99,203.0,BWXT +2023-10-11 12:30:00,76.975,77.03,76.975,76.99,3926.0,BWXT +2023-10-11 12:29:00,76.97,77.0,76.97,76.99,1347.0,BWXT +2023-10-11 12:28:00,76.995,76.996,76.95,76.95,724.0,BWXT +2023-10-11 12:27:00,76.98,76.98,76.98,76.98,547.0,BWXT +2023-10-11 12:26:00,77.035,77.035,76.99,76.99,208.0,BWXT +2023-10-11 12:23:00,77.011,77.011,77.011,77.011,643.0,BWXT +2023-10-11 12:22:00,77.04,77.04,77.04,77.04,264.0,BWXT +2023-10-11 12:18:00,76.94,77.08,76.94,77.08,35158.0,BWXT +2023-10-11 12:17:00,76.93,76.95,76.93,76.95,386.0,BWXT +2023-10-11 12:16:00,76.95,76.95,76.95,76.95,104.0,BWXT +2023-10-11 12:15:00,77.045,77.045,77.0,77.0,509.0,BWXT +2023-10-11 12:14:00,77.11,77.11,77.06,77.06,714.0,BWXT +2023-10-11 12:12:00,77.14,77.14,77.12,77.12,322.0,BWXT +2023-10-11 12:07:00,77.2,77.2,77.2,77.2,289.0,BWXT +2023-10-11 12:06:00,77.12,77.12,77.12,77.12,100.0,BWXT +2023-10-11 12:05:00,77.23,77.23,77.14,77.14,1288.0,BWXT +2023-10-11 12:03:00,77.285,77.285,77.24,77.24,1301.0,BWXT +2023-10-11 12:02:00,77.285,77.285,77.28,77.28,257.0,BWXT +2023-10-11 12:01:00,77.19,77.3,77.19,77.275,3508.0,BWXT +2023-10-11 12:00:00,77.22,77.22,77.21,77.21,564.0,BWXT +2023-10-11 11:59:00,77.23,77.23,77.22,77.22,267.0,BWXT +2023-10-11 11:58:00,77.29,77.297,77.29,77.297,646.0,BWXT +2023-10-11 11:57:00,77.29,77.29,77.29,77.29,176.0,BWXT +2023-10-11 11:56:00,77.35,77.36,77.35,77.36,870.0,BWXT +2023-10-11 11:55:00,77.36,77.36,77.36,77.36,225.0,BWXT +2023-10-11 11:54:00,77.28,77.38,77.28,77.38,495.0,BWXT +2023-10-11 11:53:00,77.41,77.41,77.37,77.37,1167.0,BWXT +2023-10-11 11:52:00,77.34,77.429,77.34,77.38,2440.0,BWXT +2023-10-11 11:51:00,77.265,77.34,77.265,77.34,1241.0,BWXT +2023-10-11 11:50:00,77.23,77.26,77.23,77.26,355.0,BWXT +2023-10-11 11:49:00,77.27,77.27,77.22,77.25,2306.0,BWXT +2023-10-11 11:48:00,77.245,77.28,77.21,77.26,2450.0,BWXT +2023-10-11 11:47:00,77.215,77.23,77.2,77.21,1690.0,BWXT +2023-10-11 11:46:00,77.165,77.215,77.165,77.215,3461.0,BWXT +2023-10-11 11:45:00,77.165,77.165,77.165,77.165,659.0,BWXT +2023-10-11 11:43:00,77.17,77.17,77.17,77.17,229.0,BWXT +2023-10-11 11:42:00,77.16,77.16,77.16,77.16,388.0,BWXT +2023-10-11 11:41:00,77.175,77.175,77.14,77.14,233.0,BWXT +2023-10-11 11:40:00,77.175,77.175,77.175,77.175,557.0,BWXT +2023-10-11 11:39:00,77.178,77.18,77.175,77.175,866.0,BWXT +2023-10-11 11:38:00,77.175,77.175,77.175,77.175,240.0,BWXT +2023-10-11 11:37:00,77.175,77.175,77.148,77.148,498.0,BWXT +2023-10-11 11:36:00,77.18,77.18,77.16,77.16,212.0,BWXT +2023-10-11 11:34:00,77.18,77.18,77.17,77.17,675.0,BWXT +2023-10-11 11:33:00,77.2,77.22,77.18,77.205,560.0,BWXT +2023-10-11 11:32:00,77.165,77.195,77.165,77.195,465.0,BWXT +2023-10-11 11:31:00,77.195,77.195,77.195,77.195,124.0,BWXT +2023-10-11 11:29:00,77.16,77.185,77.16,77.185,856.0,BWXT +2023-10-11 11:28:00,77.185,77.185,77.185,77.185,322.0,BWXT +2023-10-11 11:27:00,77.22,77.22,77.14,77.14,1278.0,BWXT +2023-10-11 11:26:00,77.236,77.242,77.18,77.215,2136.0,BWXT +2023-10-11 11:25:00,77.205,77.205,77.17,77.17,237.0,BWXT +2023-10-11 11:24:00,77.193,77.237,77.17,77.237,2804.0,BWXT +2023-10-11 11:23:00,77.175,77.175,77.175,77.175,373.0,BWXT +2023-10-11 11:22:00,77.175,77.18,77.175,77.175,1404.0,BWXT +2023-10-11 11:21:00,77.135,77.19,77.135,77.175,305.0,BWXT +2023-10-11 11:20:00,77.15,77.15,77.14,77.14,535.0,BWXT +2023-10-11 11:19:00,77.17,77.17,77.15,77.15,503.0,BWXT +2023-10-11 11:18:00,77.24,77.24,77.2,77.2,901.0,BWXT +2023-10-11 11:17:00,77.24,77.27,77.16,77.205,7703.0,BWXT +2023-10-11 11:16:00,77.21,77.21,77.21,77.21,573.0,BWXT +2023-10-11 11:15:00,77.17,77.17,77.04,77.17,3273.0,BWXT +2023-10-11 11:14:00,77.215,77.227,77.18,77.185,1540.0,BWXT +2023-10-11 11:13:00,77.215,77.215,77.21,77.21,392.0,BWXT +2023-10-11 11:12:00,77.195,77.22,77.195,77.21,716.0,BWXT +2023-10-11 11:11:00,77.17,77.195,77.17,77.195,269.0,BWXT +2023-10-11 11:10:00,77.21,77.21,77.18,77.19,2172.0,BWXT +2023-10-11 11:09:00,77.18,77.205,77.18,77.205,550.0,BWXT +2023-10-11 11:08:00,77.205,77.205,77.205,77.205,479.0,BWXT +2023-10-11 11:07:00,77.205,77.205,77.205,77.205,583.0,BWXT +2023-10-11 11:05:00,77.2,77.205,77.2,77.205,379.0,BWXT +2023-10-11 11:04:00,77.2,77.22,77.19,77.22,897.0,BWXT +2023-10-11 11:03:00,77.16,77.17,77.16,77.17,578.0,BWXT +2023-10-11 11:02:00,77.22,77.22,77.21,77.21,1521.0,BWXT +2023-10-11 11:01:00,77.23,77.255,77.23,77.23,590.0,BWXT +2023-10-11 11:00:00,77.25,77.26,77.21,77.21,2853.0,BWXT +2023-10-11 10:59:00,77.24,77.265,77.24,77.265,993.0,BWXT +2023-10-11 10:57:00,77.235,77.235,77.235,77.235,331.0,BWXT +2023-10-11 10:56:00,77.22,77.24,77.22,77.23,698.0,BWXT +2023-10-11 10:54:00,77.215,77.215,77.215,77.215,156.0,BWXT +2023-10-11 10:53:00,77.18,77.205,77.18,77.205,661.0,BWXT +2023-10-11 10:52:00,77.13,77.2,77.13,77.2,794.0,BWXT +2023-10-11 10:49:00,77.11,77.125,77.1,77.125,883.0,BWXT +2023-10-11 10:45:00,77.1,77.1,77.06,77.06,1005.0,BWXT +2023-10-11 10:44:00,77.129,77.129,77.129,77.129,272.0,BWXT +2023-10-11 10:41:00,77.13,77.13,77.11,77.11,1171.0,BWXT +2023-10-11 10:39:00,77.155,77.155,77.155,77.155,114.0,BWXT +2023-10-11 10:38:00,77.19,77.19,77.19,77.19,553.0,BWXT +2023-10-11 10:37:00,77.17,77.17,77.17,77.17,277.0,BWXT +2023-10-11 10:35:00,77.16,77.16,77.15,77.15,836.0,BWXT +2023-10-11 10:33:00,77.199,77.199,77.199,77.199,349.0,BWXT +2023-10-11 10:32:00,77.175,77.175,77.175,77.175,476.0,BWXT +2023-10-11 10:31:00,77.143,77.143,77.143,77.143,255.0,BWXT +2023-10-11 10:28:00,77.19,77.19,77.19,77.19,1067.0,BWXT +2023-10-11 10:27:00,77.29,77.32,77.25,77.32,2837.0,BWXT +2023-10-11 10:24:00,77.23,77.3,77.203,77.3,4525.0,BWXT +2023-10-11 10:23:00,77.185,77.185,77.185,77.185,466.0,BWXT +2023-10-11 10:22:00,77.22,77.22,77.18,77.18,1196.0,BWXT +2023-10-11 10:21:00,77.233,77.26,77.17,77.26,800.0,BWXT +2023-10-11 10:20:00,77.109,77.165,77.109,77.165,792.0,BWXT +2023-10-11 10:16:00,77.135,77.135,77.135,77.135,258.0,BWXT +2023-10-11 10:13:00,77.0,77.19,77.0,77.15,53123.0,BWXT +2023-10-11 10:09:00,77.04,77.04,77.03,77.03,478.0,BWXT +2023-10-11 10:08:00,77.05,77.05,77.04,77.04,483.0,BWXT +2023-10-11 10:04:00,77.03,77.03,76.985,76.985,1007.0,BWXT +2023-10-11 10:01:00,77.03,77.03,77.03,77.03,294.0,BWXT +2023-10-11 10:00:00,77.02,77.02,76.93,77.002,656.0,BWXT +2023-10-11 09:59:00,77.04,77.04,77.04,77.04,170.0,BWXT +2023-10-11 09:57:00,76.951,76.951,76.951,76.951,332.0,BWXT +2023-10-11 09:55:00,77.005,77.005,77.005,77.005,332.0,BWXT +2023-10-11 09:54:00,77.02,77.05,77.0,77.005,708.0,BWXT +2023-10-11 09:53:00,77.18,77.18,77.08,77.16,1456.0,BWXT +2023-10-11 09:51:00,77.14,77.21,77.08,77.08,1436.0,BWXT +2023-10-11 09:50:00,77.145,77.145,77.145,77.145,149.0,BWXT +2023-10-11 09:49:00,77.15,77.21,77.15,77.21,1102.0,BWXT +2023-10-11 09:47:00,77.055,77.079,77.003,77.003,2045.0,BWXT +2023-10-11 09:46:00,76.98,77.03,76.98,77.0,728.0,BWXT +2023-10-11 09:45:00,77.05,77.05,77.03,77.04,520.0,BWXT +2023-10-11 09:44:00,77.12,77.15,77.05,77.05,1116.0,BWXT +2023-10-11 09:43:00,77.01,77.1,77.01,77.08,559.0,BWXT +2023-10-11 09:42:00,77.035,77.035,77.025,77.025,233.0,BWXT +2023-10-11 09:41:00,77.06,77.093,77.02,77.02,1441.0,BWXT +2023-10-11 09:40:00,77.145,77.15,77.145,77.15,232.0,BWXT +2023-10-11 09:39:00,77.1,77.1,77.09,77.09,292.0,BWXT +2023-10-11 09:38:00,77.29,77.29,77.09,77.09,2023.0,BWXT +2023-10-11 09:36:00,77.04,77.04,77.03,77.03,243.0,BWXT +2023-10-11 09:35:00,77.03,77.03,77.01,77.01,246.0,BWXT +2023-10-11 09:34:00,76.96,77.2,76.96,76.96,571.0,BWXT +2023-10-11 09:33:00,76.911,76.911,76.911,76.911,184.0,BWXT +2023-10-11 09:30:00,77.06,77.145,77.06,77.145,5100.0,BWXT +2023-10-11 09:10:00,76.99,77.0,76.99,77.0,122.0,BWXT +2023-10-11 09:08:00,79.0,79.0,79.0,79.0,100.0,BWXT +2023-10-11 09:00:00,77.01,79.0,77.01,79.0,156.0,BWXT +2023-10-11 08:54:00,76.87,76.87,76.87,76.87,15.0,BWXT +2023-10-11 08:17:00,78.99,78.99,78.99,78.99,13.0,BWXT +2023-10-11 08:14:00,78.99,78.99,78.99,78.99,1.0,BWXT +2023-10-11 08:00:00,78.99,78.99,78.99,78.99,7.0,BWXT +2023-10-11 05:47:00,76.77,76.77,76.77,76.77,1.0,BWXT +2023-10-10 19:34:00,76.9,76.9,76.9,76.9,1.0,BWXT +2023-10-10 19:06:00,76.9,76.9,76.9,76.9,2.0,BWXT +2023-10-10 19:00:00,77.01,77.01,77.01,77.01,59307.0,BWXT +2023-10-10 18:30:00,77.01,77.01,77.01,77.01,59307.0,BWXT +2023-10-10 16:51:00,77.97,77.97,77.97,77.97,1.0,BWXT +2023-10-10 16:43:00,77.01,77.01,77.01,77.01,7378.0,BWXT +2023-10-10 16:30:00,77.97,77.97,77.97,77.97,1.0,BWXT +2023-10-10 16:27:00,76.91,76.91,76.9,76.9,14.0,BWXT +2023-10-10 16:25:00,76.28,76.28,76.28,76.28,2.0,BWXT +2023-10-10 16:20:00,77.01,77.01,77.01,77.01,9.0,BWXT +2023-10-10 16:10:00,77.01,77.01,77.01,77.01,59307.0,BWXT +2023-10-10 16:02:00,77.01,78.0,77.01,78.0,63.0,BWXT +2023-10-10 16:01:00,77.01,77.01,77.01,77.01,60.0,BWXT +2023-10-10 16:00:00,77.01,77.01,77.01,77.01,123081.0,BWXT +2023-10-10 15:59:00,76.992,77.03,76.95,77.01,10664.0,BWXT +2023-10-10 15:58:00,76.95,77.0,76.95,76.99,11266.0,BWXT +2023-10-10 15:57:00,77.0,77.0,76.95,76.95,5154.0,BWXT +2023-10-10 15:56:00,77.03,77.03,77.0,77.0,3942.0,BWXT +2023-10-10 15:55:00,77.0,77.05,77.0,77.02,5628.0,BWXT +2023-10-10 15:54:00,77.01,77.01,76.99,76.99,2487.0,BWXT +2023-10-10 15:53:00,77.04,77.045,77.01,77.01,3463.0,BWXT +2023-10-10 15:52:00,77.06,77.06,77.04,77.04,2331.0,BWXT +2023-10-10 15:51:00,77.053,77.065,77.04,77.06,2700.0,BWXT +2023-10-10 15:50:00,77.12,77.12,77.04,77.045,3338.0,BWXT +2023-10-10 15:49:00,77.06,77.07,77.05,77.07,3235.0,BWXT +2023-10-10 15:48:00,77.05,77.07,77.05,77.06,2893.0,BWXT +2023-10-10 15:47:00,77.04,77.045,77.02,77.045,3646.0,BWXT +2023-10-10 15:46:00,77.03,77.03,77.025,77.025,365.0,BWXT +2023-10-10 15:45:00,77.04,77.04,77.03,77.035,2144.0,BWXT +2023-10-10 15:44:00,76.98,77.03,76.98,77.03,2711.0,BWXT +2023-10-10 15:43:00,77.0,77.01,76.99,76.99,1660.0,BWXT +2023-10-10 15:41:00,77.025,77.025,77.02,77.02,1580.0,BWXT +2023-10-10 15:40:00,77.01,77.04,77.01,77.04,2244.0,BWXT +2023-10-10 15:39:00,77.013,77.013,76.99,77.001,2081.0,BWXT +2023-10-10 15:38:00,77.003,77.03,77.003,77.01,3169.0,BWXT +2023-10-10 15:37:00,77.005,77.005,77.005,77.005,592.0,BWXT +2023-10-10 15:36:00,77.03,77.03,77.0,77.01,1043.0,BWXT +2023-10-10 15:35:00,77.03,77.03,77.03,77.03,431.0,BWXT +2023-10-10 15:34:00,77.04,77.06,77.03,77.06,1515.0,BWXT +2023-10-10 15:33:00,77.08,77.08,77.042,77.042,972.0,BWXT +2023-10-10 15:32:00,77.085,77.085,77.085,77.085,264.0,BWXT +2023-10-10 15:31:00,77.07,77.07,77.03,77.07,1540.0,BWXT +2023-10-10 15:30:00,77.09,77.11,77.07,77.075,2942.0,BWXT +2023-10-10 15:29:00,77.09,77.09,77.09,77.09,682.0,BWXT +2023-10-10 15:28:00,77.1,77.1,77.09,77.09,1169.0,BWXT +2023-10-10 15:27:00,77.06,77.085,77.06,77.085,1518.0,BWXT +2023-10-10 15:26:00,77.05,77.065,77.05,77.065,404.0,BWXT +2023-10-10 15:25:00,77.1,77.1,77.1,77.1,135.0,BWXT +2023-10-10 15:24:00,77.105,77.13,77.105,77.115,832.0,BWXT +2023-10-10 15:23:00,77.139,77.139,77.103,77.103,528.0,BWXT +2023-10-10 15:22:00,77.14,77.14,77.13,77.14,657.0,BWXT +2023-10-10 15:21:00,77.14,77.165,77.14,77.15,2396.0,BWXT +2023-10-10 15:20:00,77.21,77.21,77.15,77.15,1017.0,BWXT +2023-10-10 15:19:00,77.21,77.22,77.21,77.22,566.0,BWXT +2023-10-10 15:18:00,77.23,77.23,77.23,77.23,105.0,BWXT +2023-10-10 15:17:00,77.235,77.245,77.22,77.245,654.0,BWXT +2023-10-10 15:16:00,77.22,77.24,77.22,77.24,1666.0,BWXT +2023-10-10 15:15:00,77.215,77.215,77.19,77.2,2796.0,BWXT +2023-10-10 15:12:00,77.215,77.215,77.215,77.215,304.0,BWXT +2023-10-10 15:11:00,77.215,77.215,77.215,77.215,358.0,BWXT +2023-10-10 15:10:00,77.185,77.215,77.185,77.2,2189.0,BWXT +2023-10-10 15:09:00,77.185,77.185,77.185,77.185,269.0,BWXT +2023-10-10 15:08:00,77.18,77.18,77.18,77.18,165.0,BWXT +2023-10-10 15:07:00,77.19,77.19,77.17,77.17,595.0,BWXT +2023-10-10 15:05:00,77.185,77.185,77.185,77.185,228.0,BWXT +2023-10-10 15:04:00,77.18,77.19,77.175,77.19,969.0,BWXT +2023-10-10 15:03:00,77.18,77.185,77.17,77.17,1472.0,BWXT +2023-10-10 15:01:00,77.17,77.17,77.17,77.17,781.0,BWXT +2023-10-10 15:00:00,77.15,77.18,77.15,77.18,1836.0,BWXT +2023-10-10 14:59:00,77.125,77.125,77.125,77.125,251.0,BWXT +2023-10-10 14:58:00,77.12,77.125,77.12,77.125,1246.0,BWXT +2023-10-10 14:57:00,77.105,77.105,77.105,77.105,140.0,BWXT +2023-10-10 14:55:00,77.16,77.16,77.13,77.13,1161.0,BWXT +2023-10-10 14:54:00,77.175,77.175,77.165,77.165,332.0,BWXT +2023-10-10 14:53:00,77.21,77.21,77.18,77.19,2415.0,BWXT +2023-10-10 14:52:00,77.22,77.22,77.22,77.22,144.0,BWXT +2023-10-10 14:50:00,77.25,77.255,77.24,77.24,1083.0,BWXT +2023-10-10 14:49:00,77.27,77.27,77.27,77.27,520.0,BWXT +2023-10-10 14:48:00,77.26,77.27,77.26,77.27,1107.0,BWXT +2023-10-10 14:47:00,77.25,77.25,77.25,77.25,774.0,BWXT +2023-10-10 14:46:00,77.235,77.235,77.235,77.235,220.0,BWXT +2023-10-10 14:45:00,77.22,77.22,77.22,77.22,108.0,BWXT +2023-10-10 14:44:00,77.195,77.235,77.195,77.235,2552.0,BWXT +2023-10-10 14:42:00,77.211,77.211,77.211,77.211,126.0,BWXT +2023-10-10 14:40:00,77.185,77.195,77.185,77.19,699.0,BWXT +2023-10-10 14:39:00,77.21,77.21,77.2,77.2,1213.0,BWXT +2023-10-10 14:38:00,77.2,77.22,77.198,77.198,384.0,BWXT +2023-10-10 14:37:00,77.205,77.205,77.16,77.16,339.0,BWXT +2023-10-10 14:36:00,77.22,77.24,77.21,77.22,1084.0,BWXT +2023-10-10 14:35:00,77.26,77.26,77.26,77.26,105.0,BWXT +2023-10-10 14:34:00,77.26,77.26,77.26,77.26,532.0,BWXT +2023-10-10 14:33:00,77.225,77.225,77.2,77.2,618.0,BWXT +2023-10-10 14:32:00,77.24,77.25,77.22,77.23,481.0,BWXT +2023-10-10 14:31:00,77.22,77.25,77.22,77.25,1058.0,BWXT +2023-10-10 14:28:00,77.27,77.27,77.24,77.245,1011.0,BWXT +2023-10-10 14:27:00,77.29,77.3,77.29,77.29,1370.0,BWXT +2023-10-10 14:25:00,77.25,77.25,77.25,77.25,532.0,BWXT +2023-10-10 14:24:00,77.26,77.26,77.26,77.26,338.0,BWXT +2023-10-10 14:22:00,77.21,77.29,77.2,77.29,3487.0,BWXT +2023-10-10 14:21:00,77.205,77.21,77.205,77.21,287.0,BWXT +2023-10-10 14:20:00,77.19,77.205,77.19,77.205,317.0,BWXT +2023-10-10 14:19:00,77.2,77.229,77.2,77.229,460.0,BWXT +2023-10-10 14:18:00,77.2,77.2,77.2,77.2,750.0,BWXT +2023-10-10 14:17:00,77.21,77.21,77.21,77.21,629.0,BWXT +2023-10-10 14:16:00,77.191,77.215,77.191,77.215,2372.0,BWXT +2023-10-10 14:15:00,77.19,77.215,77.19,77.215,1071.0,BWXT +2023-10-10 14:13:00,77.21,77.21,77.195,77.195,522.0,BWXT +2023-10-10 14:11:00,77.22,77.24,77.22,77.24,624.0,BWXT +2023-10-10 14:09:00,77.2,77.2,77.2,77.2,532.0,BWXT +2023-10-10 14:07:00,77.22,77.22,77.21,77.21,874.0,BWXT +2023-10-10 14:06:00,77.207,77.208,77.208,77.208,379.0,BWXT +2023-10-10 14:05:00,77.205,77.21,77.195,77.195,988.0,BWXT +2023-10-10 14:04:00,77.18,77.21,77.18,77.21,1890.0,BWXT +2023-10-10 14:03:00,77.15,77.15,77.145,77.145,1908.0,BWXT +2023-10-10 14:02:00,77.175,77.175,77.11,77.175,663.0,BWXT +2023-10-10 14:01:00,77.13,77.16,77.13,77.155,1711.0,BWXT +2023-10-10 14:00:00,77.125,77.125,77.125,77.125,215.0,BWXT +2023-10-10 13:57:00,77.097,77.097,77.097,77.097,572.0,BWXT +2023-10-10 13:55:00,77.135,77.135,77.135,77.135,105.0,BWXT +2023-10-10 13:54:00,77.1,77.11,77.1,77.11,502.0,BWXT +2023-10-10 13:53:00,77.03,77.07,77.03,77.06,1354.0,BWXT +2023-10-10 13:52:00,76.99,77.0,76.98,77.0,2197.0,BWXT +2023-10-10 13:50:00,76.995,76.995,76.995,76.995,171.0,BWXT +2023-10-10 13:49:00,77.01,77.01,77.01,77.01,715.0,BWXT +2023-10-10 13:48:00,77.0,77.0,77.0,77.0,418.0,BWXT +2023-10-10 13:47:00,76.97,76.97,76.97,76.97,122.0,BWXT +2023-10-10 13:46:00,77.02,77.02,76.97,76.97,563.0,BWXT +2023-10-10 13:44:00,77.04,77.04,76.99,77.0,344.0,BWXT +2023-10-10 13:42:00,77.04,77.04,77.04,77.04,546.0,BWXT +2023-10-10 13:41:00,77.02,77.02,77.02,77.02,169.0,BWXT +2023-10-10 13:38:00,77.11,77.11,77.03,77.045,1476.0,BWXT +2023-10-10 13:37:00,77.16,77.16,77.1,77.1,803.0,BWXT +2023-10-10 13:35:00,77.225,77.225,77.185,77.185,13816.0,BWXT +2023-10-10 13:34:00,77.22,77.23,77.22,77.22,995.0,BWXT +2023-10-10 13:32:00,77.215,77.215,77.16,77.16,559.0,BWXT +2023-10-10 13:31:00,77.22,77.22,77.22,77.22,102.0,BWXT +2023-10-10 13:30:00,77.214,77.24,77.214,77.24,317.0,BWXT +2023-10-10 13:28:00,77.233,77.233,77.233,77.233,144.0,BWXT +2023-10-10 13:27:00,77.24,77.24,77.22,77.22,847.0,BWXT +2023-10-10 13:26:00,77.22,77.23,77.22,77.23,487.0,BWXT +2023-10-10 13:25:00,77.2,77.2,77.19,77.19,343.0,BWXT +2023-10-10 13:24:00,77.19,77.19,77.19,77.19,308.0,BWXT +2023-10-10 13:23:00,77.155,77.155,77.155,77.155,113.0,BWXT +2023-10-10 13:21:00,77.19,77.19,77.17,77.17,474.0,BWXT +2023-10-10 13:20:00,77.08,77.21,77.08,77.21,690.0,BWXT +2023-10-10 13:19:00,77.04,77.09,77.04,77.09,723.0,BWXT +2023-10-10 13:18:00,77.03,77.03,76.98,77.02,2600.0,BWXT +2023-10-10 13:16:00,77.125,77.125,77.02,77.05,3574.0,BWXT +2023-10-10 13:15:00,77.19,77.19,77.08,77.13,2672.0,BWXT +2023-10-10 13:13:00,77.2,77.2,77.2,77.2,278.0,BWXT +2023-10-10 13:12:00,77.215,77.215,77.205,77.205,430.0,BWXT +2023-10-10 13:11:00,77.23,77.23,77.2,77.23,755.0,BWXT +2023-10-10 13:10:00,77.23,77.23,77.23,77.23,129.0,BWXT +2023-10-10 13:08:00,77.21,77.21,77.21,77.21,440.0,BWXT +2023-10-10 13:07:00,77.21,77.21,77.21,77.21,100.0,BWXT +2023-10-10 13:06:00,77.18,77.24,77.18,77.225,2300.0,BWXT +2023-10-10 13:05:00,77.17,77.18,77.13,77.17,3021.0,BWXT +2023-10-10 13:04:00,77.24,77.24,77.165,77.165,1510.0,BWXT +2023-10-10 13:03:00,77.24,77.24,77.235,77.235,436.0,BWXT +2023-10-10 13:02:00,77.265,77.265,77.24,77.25,1368.0,BWXT +2023-10-10 13:01:00,77.285,77.285,77.25,77.26,753.0,BWXT +2023-10-10 13:00:00,77.31,77.31,77.31,77.31,468.0,BWXT +2023-10-10 12:59:00,77.29,77.29,77.29,77.29,107.0,BWXT +2023-10-10 12:58:00,77.295,77.295,77.295,77.295,174.0,BWXT +2023-10-10 12:57:00,77.28,77.31,77.28,77.31,1646.0,BWXT +2023-10-10 12:56:00,77.25,77.25,77.25,77.25,223.0,BWXT +2023-10-10 12:55:00,77.29,77.29,77.29,77.29,644.0,BWXT +2023-10-10 12:54:00,77.295,77.295,77.293,77.295,952.0,BWXT +2023-10-10 12:53:00,77.27,77.31,77.27,77.29,630.0,BWXT +2023-10-10 12:49:00,77.275,77.275,77.273,77.273,443.0,BWXT +2023-10-10 12:48:00,77.31,77.31,77.285,77.285,667.0,BWXT +2023-10-10 12:47:00,77.325,77.325,77.325,77.325,377.0,BWXT +2023-10-10 12:46:00,77.31,77.32,77.3,77.3,795.0,BWXT +2023-10-10 12:45:00,77.275,77.275,77.275,77.275,488.0,BWXT +2023-10-10 12:44:00,77.275,77.275,77.275,77.275,1000.0,BWXT +2023-10-10 12:43:00,77.31,77.31,77.27,77.27,393.0,BWXT +2023-10-10 12:42:00,77.31,77.31,77.3,77.3,505.0,BWXT +2023-10-10 12:41:00,77.33,77.345,77.28,77.28,2311.0,BWXT +2023-10-10 12:40:00,77.312,77.312,77.312,77.312,100.0,BWXT +2023-10-10 12:39:00,77.3,77.3,77.3,77.3,269.0,BWXT +2023-10-10 12:38:00,77.31,77.32,77.285,77.285,2831.0,BWXT +2023-10-10 12:37:00,77.27,77.295,77.27,77.295,1122.0,BWXT +2023-10-10 12:36:00,77.25,77.25,77.25,77.25,253.0,BWXT +2023-10-10 12:35:00,77.245,77.245,77.245,77.245,145.0,BWXT +2023-10-10 12:34:00,77.245,77.245,77.245,77.245,221.0,BWXT +2023-10-10 12:33:00,77.26,77.26,77.235,77.26,2450.0,BWXT +2023-10-10 12:32:00,77.24,77.25,77.235,77.235,480.0,BWXT +2023-10-10 12:31:00,77.265,77.265,77.265,77.265,154.0,BWXT +2023-10-10 12:30:00,77.26,77.26,77.26,77.26,233.0,BWXT +2023-10-10 12:27:00,77.26,77.26,77.23,77.233,1619.0,BWXT +2023-10-10 12:26:00,77.26,77.26,77.26,77.26,311.0,BWXT +2023-10-10 12:25:00,77.24,77.24,77.23,77.23,730.0,BWXT +2023-10-10 12:24:00,77.22,77.24,77.19,77.23,3228.0,BWXT +2023-10-10 12:23:00,77.24,77.24,77.24,77.24,160.0,BWXT +2023-10-10 12:22:00,77.19,77.24,77.19,77.24,722.0,BWXT +2023-10-10 12:21:00,77.175,77.19,77.135,77.16,2813.0,BWXT +2023-10-10 12:20:00,77.18,77.18,77.175,77.175,873.0,BWXT +2023-10-10 12:19:00,77.18,77.18,77.18,77.18,222.0,BWXT +2023-10-10 12:18:00,77.165,77.165,77.165,77.165,104.0,BWXT +2023-10-10 12:17:00,77.185,77.185,77.185,77.185,346.0,BWXT +2023-10-10 12:16:00,77.15,77.15,77.15,77.15,432.0,BWXT +2023-10-10 12:15:00,77.1,77.15,77.1,77.15,900.0,BWXT +2023-10-10 12:14:00,77.09,77.09,77.09,77.09,200.0,BWXT +2023-10-10 12:13:00,76.965,77.105,76.965,77.105,2817.0,BWXT +2023-10-10 12:11:00,76.96,76.96,76.96,76.96,397.0,BWXT +2023-10-10 12:10:00,76.99,77.02,76.955,77.0,3417.0,BWXT +2023-10-10 12:09:00,77.015,77.018,76.985,76.99,9128.0,BWXT +2023-10-10 12:08:00,77.03,77.04,77.03,77.04,224.0,BWXT +2023-10-10 12:07:00,77.045,77.045,77.03,77.03,622.0,BWXT +2023-10-10 12:06:00,77.045,77.045,77.045,77.045,203.0,BWXT +2023-10-10 12:05:00,77.065,77.065,77.01,77.045,1115.0,BWXT +2023-10-10 12:04:00,77.07,77.083,77.065,77.065,979.0,BWXT +2023-10-10 12:03:00,77.075,77.075,77.075,77.075,120.0,BWXT +2023-10-10 12:02:00,77.075,77.075,77.075,77.075,451.0,BWXT +2023-10-10 12:01:00,77.07,77.07,77.06,77.06,307.0,BWXT +2023-10-10 12:00:00,77.065,77.065,77.065,77.065,152.0,BWXT +2023-10-10 11:59:00,77.06,77.06,77.06,77.06,244.0,BWXT +2023-10-10 11:58:00,77.055,77.055,77.055,77.055,362.0,BWXT +2023-10-10 11:57:00,77.055,77.06,77.055,77.06,601.0,BWXT +2023-10-10 11:56:00,77.07,77.07,77.055,77.055,600.0,BWXT +2023-10-10 11:55:00,77.04,77.08,77.04,77.08,1096.0,BWXT +2023-10-10 11:54:00,77.02,77.04,77.02,77.03,483.0,BWXT +2023-10-10 11:53:00,76.975,77.04,76.975,77.025,2496.0,BWXT +2023-10-10 11:52:00,76.97,76.975,76.97,76.975,721.0,BWXT +2023-10-10 11:51:00,77.0,77.01,76.93,76.97,3452.0,BWXT +2023-10-10 11:50:00,77.015,77.05,77.015,77.04,736.0,BWXT +2023-10-10 11:49:00,77.05,77.05,77.02,77.02,563.0,BWXT +2023-10-10 11:47:00,77.06,77.08,77.05,77.05,1205.0,BWXT +2023-10-10 11:46:00,77.1,77.1,77.08,77.09,703.0,BWXT +2023-10-10 11:45:00,77.095,77.095,77.095,77.095,203.0,BWXT +2023-10-10 11:44:00,77.095,77.127,77.095,77.127,618.0,BWXT +2023-10-10 11:43:00,77.06,77.1,77.06,77.095,2620.0,BWXT +2023-10-10 11:42:00,77.125,77.125,77.105,77.105,506.0,BWXT +2023-10-10 11:41:00,77.1,77.16,77.1,77.14,798.0,BWXT +2023-10-10 11:40:00,77.1,77.11,77.08,77.11,823.0,BWXT +2023-10-10 11:38:00,77.06,77.11,77.06,77.11,1204.0,BWXT +2023-10-10 11:37:00,77.0,77.06,76.99,77.06,903.0,BWXT +2023-10-10 11:36:00,76.97,76.99,76.96,76.965,1323.0,BWXT +2023-10-10 11:35:00,77.06,77.06,77.015,77.015,349.0,BWXT +2023-10-10 11:34:00,76.99,77.06,76.99,77.02,1165.0,BWXT +2023-10-10 11:32:00,77.06,77.06,76.96,77.015,2564.0,BWXT +2023-10-10 11:30:00,77.095,77.095,77.095,77.095,727.0,BWXT +2023-10-10 11:28:00,77.04,77.1,76.99,77.095,14218.0,BWXT +2023-10-10 11:27:00,77.02,77.02,77.02,77.02,629.0,BWXT +2023-10-10 11:26:00,76.98,77.05,76.98,77.025,2301.0,BWXT +2023-10-10 11:25:00,77.0,77.0,76.98,76.98,433.0,BWXT +2023-10-10 11:24:00,77.015,77.042,77.015,77.015,536.0,BWXT +2023-10-10 11:23:00,77.04,77.05,77.04,77.04,731.0,BWXT +2023-10-10 11:22:00,77.12,77.12,77.09,77.1,1063.0,BWXT +2023-10-10 11:21:00,77.17,77.17,77.17,77.17,285.0,BWXT +2023-10-10 11:20:00,77.21,77.218,77.14,77.17,1510.0,BWXT +2023-10-10 11:19:00,77.23,77.23,77.21,77.21,654.0,BWXT +2023-10-10 11:18:00,77.19,77.19,77.155,77.18,530.0,BWXT +2023-10-10 11:17:00,77.19,77.19,77.155,77.155,1062.0,BWXT +2023-10-10 11:16:00,77.25,77.252,77.15,77.188,2547.0,BWXT +2023-10-10 11:15:00,77.21,77.21,77.185,77.2,1406.0,BWXT +2023-10-10 11:14:00,77.185,77.21,77.185,77.21,319.0,BWXT +2023-10-10 11:13:00,77.18,77.21,77.165,77.185,944.0,BWXT +2023-10-10 11:12:00,77.12,77.155,77.12,77.155,1279.0,BWXT +2023-10-10 11:11:00,77.13,77.14,77.12,77.12,789.0,BWXT +2023-10-10 11:10:00,77.11,77.15,77.11,77.135,919.0,BWXT +2023-10-10 11:09:00,77.095,77.15,77.095,77.11,1009.0,BWXT +2023-10-10 11:08:00,77.05,77.12,77.05,77.095,1622.0,BWXT +2023-10-10 11:07:00,76.985,77.04,76.985,77.01,1281.0,BWXT +2023-10-10 11:06:00,76.97,76.97,76.92,76.97,543.0,BWXT +2023-10-10 11:05:00,76.97,76.99,76.96,76.985,941.0,BWXT +2023-10-10 11:04:00,77.0,77.0,77.0,77.0,293.0,BWXT +2023-10-10 11:03:00,77.12,77.125,76.91,76.985,9335.0,BWXT +2023-10-10 11:02:00,77.115,77.115,77.115,77.115,153.0,BWXT +2023-10-10 11:01:00,77.07,77.115,77.07,77.115,1291.0,BWXT +2023-10-10 11:00:00,77.07,77.07,77.04,77.04,785.0,BWXT +2023-10-10 10:59:00,77.01,77.04,77.01,77.04,296.0,BWXT +2023-10-10 10:58:00,77.04,77.04,77.04,77.04,207.0,BWXT +2023-10-10 10:57:00,77.07,77.07,77.04,77.04,837.0,BWXT +2023-10-10 10:56:00,77.09,77.11,77.09,77.11,458.0,BWXT +2023-10-10 10:55:00,77.11,77.14,77.11,77.11,807.0,BWXT +2023-10-10 10:54:00,77.14,77.14,77.1,77.11,757.0,BWXT +2023-10-10 10:53:00,77.125,77.15,77.125,77.14,938.0,BWXT +2023-10-10 10:52:00,77.13,77.13,77.12,77.13,1347.0,BWXT +2023-10-10 10:51:00,77.1,77.13,77.085,77.13,1173.0,BWXT +2023-10-10 10:50:00,77.13,77.14,77.12,77.12,2219.0,BWXT +2023-10-10 10:49:00,77.12,77.12,77.1,77.1,945.0,BWXT +2023-10-10 10:48:00,77.12,77.12,77.1,77.1,801.0,BWXT +2023-10-10 10:47:00,77.11,77.11,77.085,77.085,661.0,BWXT +2023-10-10 10:46:00,77.075,77.075,77.07,77.07,552.0,BWXT +2023-10-10 10:45:00,77.102,77.105,77.03,77.03,2288.0,BWXT +2023-10-10 10:44:00,77.08,77.105,77.08,77.105,657.0,BWXT +2023-10-10 10:43:00,77.232,77.235,77.08,77.08,2728.0,BWXT +2023-10-10 10:42:00,77.25,77.26,77.18,77.22,4168.0,BWXT +2023-10-10 10:41:00,77.283,77.29,77.284,77.29,726.0,BWXT +2023-10-10 10:40:00,77.29,77.33,77.28,77.33,1352.0,BWXT +2023-10-10 10:39:00,77.219,77.23,77.219,77.23,253.0,BWXT +2023-10-10 10:38:00,77.3,77.33,77.29,77.319,1134.0,BWXT +2023-10-10 10:37:00,77.27,77.29,77.27,77.29,940.0,BWXT +2023-10-10 10:36:00,77.29,77.29,77.211,77.25,1771.0,BWXT +2023-10-10 10:35:00,77.345,77.345,77.29,77.29,8372.0,BWXT +2023-10-10 10:33:00,77.37,77.383,77.37,77.383,1027.0,BWXT +2023-10-10 10:31:00,77.315,77.315,77.31,77.31,348.0,BWXT +2023-10-10 10:30:00,77.34,77.34,77.315,77.315,505.0,BWXT +2023-10-10 10:29:00,77.341,77.341,77.34,77.34,1441.0,BWXT +2023-10-10 10:28:00,77.36,77.36,77.32,77.34,749.0,BWXT +2023-10-10 10:27:00,77.38,77.38,77.38,77.38,602.0,BWXT +2023-10-10 10:26:00,77.41,77.41,77.41,77.41,630.0,BWXT +2023-10-10 10:25:00,77.36,77.36,77.36,77.36,427.0,BWXT +2023-10-10 10:24:00,77.41,77.41,77.41,77.41,294.0,BWXT +2023-10-10 10:23:00,77.31,77.35,77.31,77.35,1817.0,BWXT +2023-10-10 10:22:00,77.26,77.26,77.26,77.26,483.0,BWXT +2023-10-10 10:21:00,77.25,77.25,77.25,77.25,192.0,BWXT +2023-10-10 10:20:00,77.25,77.3,77.25,77.25,1312.0,BWXT +2023-10-10 10:19:00,77.34,77.341,77.26,77.265,1613.0,BWXT +2023-10-10 10:18:00,77.36,77.36,77.36,77.36,223.0,BWXT +2023-10-10 10:17:00,77.34,77.36,77.34,77.36,342.0,BWXT +2023-10-10 10:15:00,77.37,77.38,77.37,77.38,1185.0,BWXT +2023-10-10 10:14:00,77.369,77.369,77.369,77.369,284.0,BWXT +2023-10-10 10:13:00,77.35,77.35,77.35,77.35,599.0,BWXT +2023-10-10 10:12:00,77.24,77.24,77.24,77.24,180.0,BWXT +2023-10-10 10:11:00,77.4,77.4,77.287,77.305,1859.0,BWXT +2023-10-10 10:09:00,77.43,77.43,77.365,77.42,51660.0,BWXT +2023-10-10 10:08:00,77.41,77.479,77.41,77.479,1549.0,BWXT +2023-10-10 10:07:00,77.5,77.5,77.473,77.473,316.0,BWXT +2023-10-10 10:06:00,77.48,77.49,77.48,77.49,878.0,BWXT +2023-10-10 10:05:00,77.48,77.48,77.48,77.48,176.0,BWXT +2023-10-10 10:04:00,77.51,77.57,77.43,77.44,3269.0,BWXT +2023-10-10 10:02:00,77.51,77.55,77.51,77.55,524.0,BWXT +2023-10-10 10:01:00,77.49,77.49,77.49,77.49,263.0,BWXT +2023-10-10 10:00:00,77.35,77.46,77.34,77.46,2505.0,BWXT +2023-10-10 09:59:00,77.288,77.31,77.288,77.31,584.0,BWXT +2023-10-10 09:58:00,77.24,77.27,77.24,77.27,570.0,BWXT +2023-10-10 09:57:00,77.23,77.23,77.23,77.23,491.0,BWXT +2023-10-10 09:56:00,77.225,77.225,77.22,77.22,352.0,BWXT +2023-10-10 09:55:00,77.25,77.25,77.24,77.24,1658.0,BWXT +2023-10-10 09:54:00,77.24,77.24,77.24,77.24,251.0,BWXT +2023-10-10 09:53:00,77.31,77.33,77.31,77.31,562.0,BWXT +2023-10-10 09:52:00,77.19,77.25,77.19,77.25,394.0,BWXT +2023-10-10 09:50:00,77.29,77.29,77.29,77.29,371.0,BWXT +2023-10-10 09:49:00,77.35,77.45,77.35,77.43,3711.0,BWXT +2023-10-10 09:48:00,77.288,77.288,77.288,77.288,405.0,BWXT +2023-10-10 09:47:00,77.34,77.35,77.34,77.35,644.0,BWXT +2023-10-10 09:46:00,77.34,77.48,77.34,77.48,1494.0,BWXT +2023-10-10 09:45:00,77.205,77.225,77.205,77.225,536.0,BWXT +2023-10-10 09:44:00,77.17,77.17,77.09,77.145,16762.0,BWXT +2023-10-10 09:43:00,77.125,77.26,77.125,77.17,1158.0,BWXT +2023-10-10 09:42:00,77.07,77.17,77.07,77.13,1319.0,BWXT +2023-10-10 09:41:00,76.97,77.02,76.97,77.02,1047.0,BWXT +2023-10-10 09:40:00,76.99,76.99,76.885,76.885,2307.0,BWXT +2023-10-10 09:39:00,77.19,77.22,76.99,77.0,2663.0,BWXT +2023-10-10 09:38:00,77.44,77.49,77.21,77.21,2812.0,BWXT +2023-10-10 09:37:00,77.48,77.48,77.48,77.48,490.0,BWXT +2023-10-10 09:35:00,77.5,77.5,77.495,77.495,786.0,BWXT +2023-10-10 09:34:00,77.61,77.61,77.47,77.51,2615.0,BWXT +2023-10-10 09:33:00,77.82,77.96,77.7,77.7,773.0,BWXT +2023-10-10 09:32:00,77.66,77.7,77.61,77.7,1006.0,BWXT +2023-10-10 09:31:00,77.795,77.795,77.795,77.795,104.0,BWXT +2023-10-10 09:30:00,77.94,77.95,77.6,77.795,7303.0,BWXT +2023-10-10 09:29:00,77.92,77.92,77.92,77.92,1.0,BWXT +2023-10-10 09:28:00,77.98,77.98,77.98,77.98,6.0,BWXT +2023-10-10 09:22:00,77.8,77.8,77.8,77.8,75.0,BWXT +2023-10-10 08:49:00,77.5,77.5,77.5,77.5,54.0,BWXT +2023-10-10 08:09:00,77.07,77.07,77.07,77.07,2.0,BWXT +2023-10-10 08:08:00,77.07,77.07,77.07,77.07,1.0,BWXT +2023-10-10 08:07:00,77.5,77.5,77.5,77.5,3.0,BWXT +2023-10-10 07:34:00,77.51,77.51,77.4,77.4,2.0,BWXT +2023-10-09 19:48:00,77.47,77.47,77.47,77.47,1.0,BWXT +2023-10-09 19:33:00,77.71,77.72,77.71,77.71,6.0,BWXT +2023-10-09 19:01:00,77.71,77.71,77.71,77.71,1.0,BWXT +2023-10-09 19:00:00,77.47,77.47,77.47,77.47,58965.0,BWXT +2023-10-09 18:57:00,77.35,77.35,77.35,77.35,97.0,BWXT +2023-10-09 18:56:00,77.47,77.47,77.47,77.47,3.0,BWXT +2023-10-09 18:49:00,77.75,77.75,77.75,77.75,13.0,BWXT +2023-10-09 18:30:00,77.47,77.47,77.47,77.47,58965.0,BWXT +2023-10-09 18:20:00,77.86,77.86,77.86,77.86,1.0,BWXT +2023-10-09 18:15:00,77.75,77.75,77.75,77.75,1.0,BWXT +2023-10-09 17:53:00,77.86,77.86,77.86,77.86,15.0,BWXT +2023-10-09 17:47:00,77.86,77.86,77.86,77.86,1.0,BWXT +2023-10-09 17:46:00,77.86,77.86,77.86,77.86,2.0,BWXT +2023-10-09 17:44:00,77.79,77.79,77.79,77.79,9.0,BWXT +2023-10-09 17:22:00,78.0,78.0,78.0,78.0,1.0,BWXT +2023-10-09 17:20:00,77.75,77.95,77.75,77.95,2.0,BWXT +2023-10-09 16:10:00,77.47,77.47,77.47,77.47,58965.0,BWXT +2023-10-09 16:07:00,77.42,77.42,77.42,77.42,1.0,BWXT +2023-10-09 16:05:00,77.4,77.4,77.4,77.4,1.0,BWXT +2023-10-09 16:01:00,77.47,77.47,77.47,77.47,1003.0,BWXT +2023-10-09 16:00:00,77.47,77.47,77.47,77.47,128046.0,BWXT +2023-10-09 15:59:00,77.47,77.5,77.455,77.47,11274.0,BWXT +2023-10-09 15:58:00,77.49,77.51,77.48,77.48,10792.0,BWXT +2023-10-09 15:57:00,77.39,77.51,77.385,77.485,8698.0,BWXT +2023-10-09 15:56:00,77.43,77.435,77.39,77.39,9043.0,BWXT +2023-10-09 15:55:00,77.36,77.435,77.36,77.43,8593.0,BWXT +2023-10-09 15:54:00,77.41,77.41,77.37,77.37,8441.0,BWXT +2023-10-09 15:53:00,77.38,77.415,77.371,77.415,3732.0,BWXT +2023-10-09 15:52:00,77.365,77.38,77.36,77.38,2909.0,BWXT +2023-10-09 15:51:00,77.41,77.43,77.36,77.36,6627.0,BWXT +2023-10-09 15:50:00,77.39,77.42,77.385,77.42,3989.0,BWXT +2023-10-09 15:49:00,77.41,77.42,77.39,77.4,4678.0,BWXT +2023-10-09 15:48:00,77.39,77.41,77.38,77.41,4253.0,BWXT +2023-10-09 15:47:00,77.39,77.395,77.36,77.37,2210.0,BWXT +2023-10-09 15:46:00,77.37,77.39,77.35,77.36,1828.0,BWXT +2023-10-09 15:45:00,77.35,77.4,77.33,77.34,9162.0,BWXT +2023-10-09 15:44:00,77.34,77.35,77.33,77.35,1773.0,BWXT +2023-10-09 15:43:00,77.345,77.38,77.33,77.355,4154.0,BWXT +2023-10-09 15:42:00,77.365,77.365,77.33,77.33,1415.0,BWXT +2023-10-09 15:41:00,77.37,77.37,77.35,77.35,373.0,BWXT +2023-10-09 15:40:00,77.37,77.39,77.365,77.365,2028.0,BWXT +2023-10-09 15:39:00,77.455,77.455,77.38,77.395,4415.0,BWXT +2023-10-09 15:38:00,77.42,77.43,77.42,77.43,375.0,BWXT +2023-10-09 15:37:00,77.46,77.465,77.39,77.4,2328.0,BWXT +2023-10-09 15:36:00,77.385,77.455,77.38,77.45,1354.0,BWXT +2023-10-09 15:35:00,77.335,77.37,77.31,77.37,2568.0,BWXT +2023-10-09 15:34:00,77.37,77.37,77.33,77.33,1281.0,BWXT +2023-10-09 15:33:00,77.435,77.435,77.39,77.41,1436.0,BWXT +2023-10-09 15:32:00,77.465,77.465,77.43,77.44,2747.0,BWXT +2023-10-09 15:31:00,77.47,77.47,77.47,77.47,679.0,BWXT +2023-10-09 15:30:00,77.5,77.51,77.455,77.455,1849.0,BWXT +2023-10-09 15:29:00,77.505,77.515,77.46,77.5,4905.0,BWXT +2023-10-09 15:28:00,77.49,77.5,77.48,77.5,1865.0,BWXT +2023-10-09 15:27:00,77.49,77.49,77.475,77.475,1406.0,BWXT +2023-10-09 15:26:00,77.5,77.5,77.47,77.48,958.0,BWXT +2023-10-09 15:25:00,77.48,77.5,77.48,77.485,1326.0,BWXT +2023-10-09 15:24:00,77.42,77.49,77.42,77.49,2110.0,BWXT +2023-10-09 15:23:00,77.34,77.395,77.24,77.395,2311.0,BWXT +2023-10-09 15:22:00,77.31,77.31,77.31,77.31,633.0,BWXT +2023-10-09 15:21:00,77.295,77.31,77.29,77.31,1296.0,BWXT +2023-10-09 15:20:00,77.295,77.295,77.295,77.295,856.0,BWXT +2023-10-09 15:19:00,77.295,77.295,77.28,77.295,659.0,BWXT +2023-10-09 15:18:00,77.33,77.33,77.3,77.3,1394.0,BWXT +2023-10-09 15:17:00,77.295,77.33,77.295,77.33,1067.0,BWXT +2023-10-09 15:16:00,77.265,77.3,77.265,77.295,1290.0,BWXT +2023-10-09 15:15:00,77.24,77.29,77.24,77.26,2121.0,BWXT +2023-10-09 15:14:00,77.3,77.3,77.265,77.265,959.0,BWXT +2023-10-09 15:13:00,77.445,77.445,77.38,77.38,1070.0,BWXT +2023-10-09 15:12:00,77.44,77.445,77.435,77.445,972.0,BWXT +2023-10-09 15:11:00,77.51,77.51,77.46,77.46,1866.0,BWXT +2023-10-09 15:10:00,77.54,77.54,77.51,77.51,707.0,BWXT +2023-10-09 15:09:00,77.5,77.53,77.5,77.53,757.0,BWXT +2023-10-09 15:08:00,77.535,77.535,77.5,77.5,3158.0,BWXT +2023-10-09 15:07:00,77.504,77.54,77.504,77.525,2495.0,BWXT +2023-10-09 15:06:00,77.504,77.56,77.5,77.5,3894.0,BWXT +2023-10-09 15:05:00,77.47,77.5,77.465,77.5,3107.0,BWXT +2023-10-09 15:04:00,77.46,77.495,77.46,77.495,1207.0,BWXT +2023-10-09 15:03:00,77.45,77.46,77.45,77.46,1497.0,BWXT +2023-10-09 15:02:00,77.44,77.48,77.44,77.45,1749.0,BWXT +2023-10-09 15:01:00,77.39,77.45,77.39,77.45,1482.0,BWXT +2023-10-09 15:00:00,77.47,77.495,77.435,77.435,2218.0,BWXT +2023-10-09 14:59:00,77.51,77.53,77.48,77.5,6746.0,BWXT +2023-10-09 14:58:00,77.545,77.545,77.495,77.495,3565.0,BWXT +2023-10-09 14:56:00,77.465,77.53,77.465,77.52,3056.0,BWXT +2023-10-09 14:55:00,77.42,77.5,77.41,77.47,5643.0,BWXT +2023-10-09 14:54:00,77.385,77.41,77.37,77.39,889.0,BWXT +2023-10-09 14:53:00,77.375,77.385,77.375,77.385,603.0,BWXT +2023-10-09 14:52:00,77.33,77.38,77.33,77.34,3571.0,BWXT +2023-10-09 14:51:00,77.355,77.355,77.355,77.355,316.0,BWXT +2023-10-09 14:50:00,77.32,77.35,77.32,77.35,1681.0,BWXT +2023-10-09 14:49:00,77.305,77.305,77.305,77.305,507.0,BWXT +2023-10-09 14:48:00,77.305,77.305,77.305,77.305,382.0,BWXT +2023-10-09 14:47:00,77.3,77.3,77.3,77.3,197.0,BWXT +2023-10-09 14:46:00,77.295,77.304,77.295,77.304,848.0,BWXT +2023-10-09 14:45:00,77.275,77.29,77.275,77.29,612.0,BWXT +2023-10-09 14:44:00,77.29,77.29,77.25,77.275,1575.0,BWXT +2023-10-09 14:43:00,77.175,77.28,77.175,77.275,4098.0,BWXT +2023-10-09 14:42:00,77.11,77.15,77.11,77.15,1384.0,BWXT +2023-10-09 14:41:00,77.11,77.11,77.11,77.11,210.0,BWXT +2023-10-09 14:40:00,77.12,77.12,77.12,77.12,1240.0,BWXT +2023-10-09 14:39:00,77.11,77.11,77.1,77.11,521.0,BWXT +2023-10-09 14:38:00,77.08,77.09,77.07,77.09,950.0,BWXT +2023-10-09 14:37:00,77.045,77.045,77.03,77.03,411.0,BWXT +2023-10-09 14:36:00,77.1,77.105,77.03,77.03,824.0,BWXT +2023-10-09 14:35:00,77.1,77.1,77.1,77.1,102.0,BWXT +2023-10-09 14:34:00,77.14,77.16,77.13,77.14,1499.0,BWXT +2023-10-09 14:33:00,77.14,77.14,77.13,77.13,636.0,BWXT +2023-10-09 14:32:00,77.16,77.16,77.16,77.16,264.0,BWXT +2023-10-09 14:31:00,77.23,77.23,77.158,77.158,1554.0,BWXT +2023-10-09 14:30:00,77.215,77.22,77.215,77.22,565.0,BWXT +2023-10-09 14:27:00,77.21,77.21,77.21,77.21,471.0,BWXT +2023-10-09 14:26:00,77.245,77.245,77.2,77.21,1332.0,BWXT +2023-10-09 14:25:00,77.26,77.26,77.26,77.26,655.0,BWXT +2023-10-09 14:24:00,77.23,77.27,77.21,77.27,2532.0,BWXT +2023-10-09 14:23:00,77.23,77.23,77.23,77.23,179.0,BWXT +2023-10-09 14:22:00,77.24,77.25,77.24,77.25,770.0,BWXT +2023-10-09 14:21:00,77.235,77.235,77.235,77.235,234.0,BWXT +2023-10-09 14:20:00,77.23,77.26,77.225,77.25,1011.0,BWXT +2023-10-09 14:19:00,77.23,77.26,77.23,77.26,518.0,BWXT +2023-10-09 14:18:00,77.26,77.265,77.23,77.23,369.0,BWXT +2023-10-09 14:17:00,77.26,77.26,77.26,77.26,252.0,BWXT +2023-10-09 14:16:00,77.303,77.303,77.23,77.26,2198.0,BWXT +2023-10-09 14:15:00,77.26,77.28,77.26,77.28,1380.0,BWXT +2023-10-09 14:14:00,77.245,77.245,77.245,77.245,179.0,BWXT +2023-10-09 14:13:00,77.21,77.21,77.21,77.21,244.0,BWXT +2023-10-09 14:12:00,77.225,77.225,77.225,77.225,698.0,BWXT +2023-10-09 14:11:00,77.242,77.26,77.22,77.22,2013.0,BWXT +2023-10-09 14:10:00,77.24,77.24,77.24,77.24,161.0,BWXT +2023-10-09 14:09:00,77.24,77.24,77.23,77.24,1666.0,BWXT +2023-10-09 14:08:00,77.23,77.255,77.23,77.255,691.0,BWXT +2023-10-09 14:07:00,77.225,77.23,77.225,77.23,261.0,BWXT +2023-10-09 14:06:00,77.23,77.25,77.225,77.225,530.0,BWXT +2023-10-09 14:05:00,77.275,77.275,77.22,77.225,1500.0,BWXT +2023-10-09 14:04:00,77.28,77.28,77.28,77.28,489.0,BWXT +2023-10-09 14:03:00,77.275,77.28,77.275,77.28,332.0,BWXT +2023-10-09 14:02:00,77.275,77.275,77.275,77.275,167.0,BWXT +2023-10-09 14:01:00,77.26,77.28,77.26,77.28,496.0,BWXT +2023-10-09 14:00:00,77.255,77.255,77.25,77.25,657.0,BWXT +2023-10-09 13:59:00,77.16,77.22,77.15,77.22,1361.0,BWXT +2023-10-09 13:58:00,77.19,77.195,77.19,77.195,651.0,BWXT +2023-10-09 13:57:00,77.305,77.305,77.25,77.25,2523.0,BWXT +2023-10-09 13:56:00,77.325,77.325,77.305,77.305,275.0,BWXT +2023-10-09 13:55:00,77.372,77.375,77.325,77.325,2728.0,BWXT +2023-10-09 13:54:00,77.365,77.365,77.365,77.365,154.0,BWXT +2023-10-09 13:53:00,77.365,77.365,77.365,77.365,368.0,BWXT +2023-10-09 13:52:00,77.345,77.345,77.331,77.331,477.0,BWXT +2023-10-09 13:51:00,77.345,77.345,77.345,77.345,202.0,BWXT +2023-10-09 13:50:00,77.35,77.35,77.32,77.32,537.0,BWXT +2023-10-09 13:49:00,77.415,77.415,77.39,77.39,1279.0,BWXT +2023-10-09 13:48:00,77.36,77.4,77.36,77.4,868.0,BWXT +2023-10-09 13:47:00,77.355,77.355,77.355,77.355,300.0,BWXT +2023-10-09 13:46:00,77.355,77.355,77.355,77.355,207.0,BWXT +2023-10-09 13:45:00,77.33,77.36,77.33,77.36,917.0,BWXT +2023-10-09 13:44:00,77.37,77.37,77.32,77.33,2183.0,BWXT +2023-10-09 13:43:00,77.295,77.36,77.295,77.33,2063.0,BWXT +2023-10-09 13:42:00,77.265,77.28,77.265,77.28,393.0,BWXT +2023-10-09 13:41:00,77.275,77.29,77.22,77.22,963.0,BWXT +2023-10-09 13:40:00,77.28,77.3,77.28,77.29,1222.0,BWXT +2023-10-09 13:38:00,77.245,77.245,77.245,77.245,629.0,BWXT +2023-10-09 13:37:00,77.265,77.265,77.23,77.23,563.0,BWXT +2023-10-09 13:36:00,77.3,77.3,77.25,77.265,1140.0,BWXT +2023-10-09 13:35:00,77.27,77.29,77.25,77.275,1716.0,BWXT +2023-10-09 13:34:00,77.325,77.33,77.325,77.33,235.0,BWXT +2023-10-09 13:33:00,77.31,77.347,77.274,77.325,2351.0,BWXT +2023-10-09 13:32:00,77.3,77.31,77.3,77.305,466.0,BWXT +2023-10-09 13:31:00,77.3,77.3,77.3,77.3,100.0,BWXT +2023-10-09 13:30:00,77.3,77.3,77.265,77.29,1698.0,BWXT +2023-10-09 13:29:00,77.265,77.265,77.265,77.265,101.0,BWXT +2023-10-09 13:28:00,77.29,77.29,77.26,77.265,4077.0,BWXT +2023-10-09 13:27:00,77.285,77.285,77.285,77.285,661.0,BWXT +2023-10-09 13:26:00,77.28,77.3,77.28,77.3,752.0,BWXT +2023-10-09 13:25:00,77.24,77.265,77.24,77.26,1811.0,BWXT +2023-10-09 13:23:00,77.23,77.23,77.23,77.23,232.0,BWXT +2023-10-09 13:22:00,77.24,77.24,77.24,77.24,1254.0,BWXT +2023-10-09 13:21:00,77.235,77.235,77.21,77.21,545.0,BWXT +2023-10-09 13:19:00,77.26,77.26,77.21,77.24,630.0,BWXT +2023-10-09 13:16:00,77.21,77.24,77.21,77.24,2314.0,BWXT +2023-10-09 13:15:00,77.26,77.265,77.24,77.255,789.0,BWXT +2023-10-09 13:14:00,77.265,77.28,77.24,77.26,1786.0,BWXT +2023-10-09 13:13:00,77.234,77.28,77.234,77.28,1113.0,BWXT +2023-10-09 13:12:00,77.269,77.269,77.255,77.255,322.0,BWXT +2023-10-09 13:11:00,77.247,77.25,77.247,77.25,420.0,BWXT +2023-10-09 13:10:00,77.28,77.28,77.23,77.235,829.0,BWXT +2023-10-09 13:09:00,77.22,77.22,77.22,77.22,171.0,BWXT +2023-10-09 13:08:00,77.24,77.28,77.24,77.28,610.0,BWXT +2023-10-09 13:07:00,77.21,77.25,77.21,77.25,1431.0,BWXT +2023-10-09 13:05:00,77.205,77.205,77.205,77.205,257.0,BWXT +2023-10-09 13:04:00,77.205,77.205,77.205,77.205,232.0,BWXT +2023-10-09 13:03:00,77.19,77.19,77.19,77.19,711.0,BWXT +2023-10-09 13:02:00,77.16,77.16,77.16,77.16,415.0,BWXT +2023-10-09 13:01:00,77.19,77.19,77.14,77.14,1856.0,BWXT +2023-10-09 12:58:00,77.12,77.12,77.12,77.12,767.0,BWXT +2023-10-09 12:57:00,77.2,77.2,77.16,77.16,1382.0,BWXT +2023-10-09 12:56:00,77.26,77.27,77.22,77.22,1979.0,BWXT +2023-10-09 12:55:00,77.14,77.26,77.14,77.25,2288.0,BWXT +2023-10-09 12:54:00,77.12,77.15,77.115,77.115,977.0,BWXT +2023-10-09 12:53:00,77.165,77.165,77.165,77.165,142.0,BWXT +2023-10-09 12:52:00,77.195,77.195,77.18,77.18,623.0,BWXT +2023-10-09 12:51:00,77.13,77.21,77.13,77.21,1055.0,BWXT +2023-10-09 12:50:00,77.145,77.15,77.1,77.1,958.0,BWXT +2023-10-09 12:49:00,77.06,77.11,77.06,77.11,1610.0,BWXT +2023-10-09 12:48:00,77.04,77.04,77.04,77.04,229.0,BWXT +2023-10-09 12:47:00,77.01,77.03,77.01,77.02,1324.0,BWXT +2023-10-09 12:45:00,76.945,76.95,76.91,76.95,1288.0,BWXT +2023-10-09 12:44:00,76.965,76.98,76.96,76.98,819.0,BWXT +2023-10-09 12:43:00,76.94,77.0,76.94,77.0,1625.0,BWXT +2023-10-09 12:42:00,76.91,76.94,76.91,76.94,1469.0,BWXT +2023-10-09 12:41:00,76.97,76.97,76.96,76.96,522.0,BWXT +2023-10-09 12:38:00,76.985,76.985,76.965,76.965,2209.0,BWXT +2023-10-09 12:37:00,76.965,76.97,76.93,76.97,2900.0,BWXT +2023-10-09 12:35:00,76.93,76.93,76.93,76.93,154.0,BWXT +2023-10-09 12:34:00,76.99,76.99,76.99,76.99,480.0,BWXT +2023-10-09 12:33:00,76.985,77.0,76.96,76.98,1506.0,BWXT +2023-10-09 12:32:00,77.03,77.03,77.03,77.03,132.0,BWXT +2023-10-09 12:30:00,77.01,77.03,77.01,77.02,1743.0,BWXT +2023-10-09 12:29:00,76.98,76.98,76.98,76.98,147.0,BWXT +2023-10-09 12:28:00,76.94,76.98,76.94,76.97,2233.0,BWXT +2023-10-09 12:27:00,76.91,76.94,76.91,76.94,214.0,BWXT +2023-10-09 12:26:00,76.91,76.91,76.91,76.91,199.0,BWXT +2023-10-09 12:25:00,76.94,76.94,76.89,76.92,3338.0,BWXT +2023-10-09 12:23:00,76.975,76.975,76.96,76.96,297.0,BWXT +2023-10-09 12:22:00,77.03,77.03,76.98,76.98,712.0,BWXT +2023-10-09 12:21:00,77.055,77.055,77.05,77.05,215.0,BWXT +2023-10-09 12:20:00,77.0,77.07,77.0,77.07,2147.0,BWXT +2023-10-09 12:19:00,77.0,77.01,76.95,77.01,2331.0,BWXT +2023-10-09 12:18:00,77.06,77.06,77.03,77.04,1135.0,BWXT +2023-10-09 12:17:00,77.04,77.055,77.03,77.05,1288.0,BWXT +2023-10-09 12:16:00,77.07,77.1,77.065,77.065,2522.0,BWXT +2023-10-09 12:15:00,77.1,77.1,77.1,77.1,273.0,BWXT +2023-10-09 12:14:00,77.07,77.07,77.065,77.065,385.0,BWXT +2023-10-09 12:13:00,77.056,77.08,77.056,77.08,601.0,BWXT +2023-10-09 12:12:00,77.045,77.045,77.045,77.045,288.0,BWXT +2023-10-09 12:11:00,77.1,77.1,77.01,77.07,1965.0,BWXT +2023-10-09 12:10:00,77.02,77.12,77.02,77.111,3680.0,BWXT +2023-10-09 12:09:00,77.01,77.01,76.985,77.01,1557.0,BWXT +2023-10-09 12:08:00,77.03,77.03,77.03,77.03,337.0,BWXT +2023-10-09 12:07:00,76.98,77.0,76.98,76.99,1349.0,BWXT +2023-10-09 12:06:00,76.89,76.98,76.87,76.98,5470.0,BWXT +2023-10-09 12:05:00,76.83,76.89,76.82,76.891,1447.0,BWXT +2023-10-09 12:04:00,76.79,76.81,76.79,76.81,722.0,BWXT +2023-10-09 12:03:00,76.695,76.79,76.695,76.785,10535.0,BWXT +2023-10-09 12:02:00,76.7,76.72,76.7,76.7,1119.0,BWXT +2023-10-09 12:01:00,76.67,76.67,76.67,76.67,236.0,BWXT +2023-10-09 12:00:00,76.72,76.72,76.66,76.67,2264.0,BWXT +2023-10-09 11:59:00,76.7,76.74,76.69,76.69,1945.0,BWXT +2023-10-09 11:58:00,76.678,76.678,76.678,76.678,448.0,BWXT +2023-10-09 11:57:00,76.725,76.725,76.7,76.7,460.0,BWXT +2023-10-09 11:55:00,76.625,76.7,76.625,76.7,833.0,BWXT +2023-10-09 11:54:00,76.71,76.73,76.62,76.62,2081.0,BWXT +2023-10-09 11:53:00,76.755,76.755,76.745,76.745,434.0,BWXT +2023-10-09 11:52:00,76.73,76.735,76.73,76.735,1106.0,BWXT +2023-10-09 11:51:00,76.685,76.73,76.685,76.73,574.0,BWXT +2023-10-09 11:49:00,76.685,76.685,76.685,76.685,114.0,BWXT +2023-10-09 11:48:00,76.66,76.67,76.66,76.66,831.0,BWXT +2023-10-09 11:47:00,76.64,76.65,76.64,76.65,870.0,BWXT +2023-10-09 11:46:00,76.6,76.6,76.6,76.6,411.0,BWXT +2023-10-09 11:44:00,76.51,76.615,76.51,76.615,2847.0,BWXT +2023-10-09 11:43:00,76.505,76.505,76.46,76.48,537.0,BWXT +2023-10-09 11:42:00,76.47,76.52,76.47,76.505,2076.0,BWXT +2023-10-09 11:41:00,76.48,76.48,76.4,76.415,1999.0,BWXT +2023-10-09 11:40:00,76.49,76.495,76.49,76.495,442.0,BWXT +2023-10-09 11:39:00,76.49,76.5,76.42,76.49,6049.0,BWXT +2023-10-09 11:38:00,76.45,76.45,76.42,76.42,560.0,BWXT +2023-10-09 11:37:00,76.41,76.475,76.41,76.47,1942.0,BWXT +2023-10-09 11:36:00,76.5,76.5,76.45,76.45,673.0,BWXT +2023-10-09 11:35:00,76.605,76.605,76.605,76.605,178.0,BWXT +2023-10-09 11:34:00,76.62,76.632,76.57,76.57,603.0,BWXT +2023-10-09 11:33:00,76.65,76.66,76.635,76.635,863.0,BWXT +2023-10-09 11:32:00,76.67,76.7,76.66,76.695,905.0,BWXT +2023-10-09 11:31:00,76.645,76.66,76.645,76.66,418.0,BWXT +2023-10-09 11:30:00,76.64,76.645,76.64,76.645,586.0,BWXT +2023-10-09 11:29:00,76.67,76.68,76.66,76.66,812.0,BWXT +2023-10-09 11:28:00,76.725,76.74,76.725,76.74,542.0,BWXT +2023-10-09 11:27:00,76.81,76.81,76.73,76.73,2443.0,BWXT +2023-10-09 11:26:00,76.8,76.81,76.8,76.81,944.0,BWXT +2023-10-09 11:25:00,76.8,76.8,76.8,76.8,100.0,BWXT +2023-10-09 11:24:00,76.78,76.8,76.78,76.8,353.0,BWXT +2023-10-09 11:23:00,76.9,76.9,76.76,76.77,3241.0,BWXT +2023-10-09 11:22:00,76.8,76.89,76.8,76.89,884.0,BWXT +2023-10-09 11:21:00,76.806,76.806,76.806,76.806,106.0,BWXT +2023-10-09 11:20:00,76.65,76.75,76.6,76.75,3433.0,BWXT +2023-10-09 11:19:00,76.72,76.72,76.63,76.675,695.0,BWXT +2023-10-09 11:17:00,76.65,76.67,76.65,76.67,723.0,BWXT +2023-10-09 11:16:00,76.52,76.6,76.49,76.6,2004.0,BWXT +2023-10-09 11:15:00,76.53,76.53,76.53,76.53,210.0,BWXT +2023-10-09 11:14:00,76.41,76.5,76.38,76.5,1016.0,BWXT +2023-10-09 11:13:00,76.46,76.46,76.46,76.46,226.0,BWXT +2023-10-09 11:12:00,76.34,76.41,76.33,76.4,1212.0,BWXT +2023-10-09 11:11:00,76.35,76.35,76.35,76.35,271.0,BWXT +2023-10-09 11:10:00,76.38,76.38,76.38,76.38,191.0,BWXT +2023-10-09 11:08:00,76.29,76.29,76.29,76.29,262.0,BWXT +2023-10-09 11:07:00,76.18,76.235,76.18,76.22,831.0,BWXT +2023-10-09 11:06:00,76.18,76.22,76.18,76.22,601.0,BWXT +2023-10-09 11:04:00,76.065,76.065,76.065,76.065,205.0,BWXT +2023-10-09 11:03:00,76.045,76.05,76.045,76.05,216.0,BWXT +2023-10-09 11:02:00,75.925,76.03,75.92,76.03,2140.0,BWXT +2023-10-09 11:01:00,75.905,75.95,75.905,75.93,1017.0,BWXT +2023-10-09 11:00:00,75.93,75.93,75.93,75.93,297.0,BWXT +2023-10-09 10:59:00,75.93,75.93,75.93,75.93,143.0,BWXT +2023-10-09 10:58:00,75.91,75.91,75.91,75.91,532.0,BWXT +2023-10-09 10:57:00,75.96,75.96,75.95,75.95,609.0,BWXT +2023-10-09 10:56:00,75.99,76.03,75.985,75.985,332.0,BWXT +2023-10-09 10:55:00,76.13,76.13,76.03,76.03,1229.0,BWXT +2023-10-09 10:54:00,76.13,76.13,76.13,76.13,709.0,BWXT +2023-10-09 10:53:00,76.09,76.11,76.09,76.11,738.0,BWXT +2023-10-09 10:51:00,76.04,76.05,76.04,76.05,344.0,BWXT +2023-10-09 10:50:00,76.05,76.08,76.03,76.03,1221.0,BWXT +2023-10-09 10:49:00,76.085,76.085,76.075,76.085,935.0,BWXT +2023-10-09 10:48:00,76.08,76.085,76.08,76.085,1197.0,BWXT +2023-10-09 10:47:00,76.1,76.11,76.1,76.11,675.0,BWXT +2023-10-09 10:46:00,76.13,76.195,76.12,76.12,2464.0,BWXT +2023-10-09 10:45:00,76.15,76.15,76.115,76.125,1838.0,BWXT +2023-10-09 10:44:00,76.148,76.148,76.148,76.148,330.0,BWXT +2023-10-09 10:43:00,76.15,76.15,76.105,76.105,579.0,BWXT +2023-10-09 10:41:00,76.05,76.08,76.05,76.08,430.0,BWXT +2023-10-09 10:40:00,75.95,76.05,75.95,76.05,3091.0,BWXT +2023-10-09 10:39:00,75.985,75.985,75.985,75.985,302.0,BWXT +2023-10-09 10:37:00,75.97,76.0,75.97,76.0,623.0,BWXT +2023-10-09 10:36:00,75.91,75.97,75.88,75.97,1171.0,BWXT +2023-10-09 10:35:00,75.89,75.89,75.87,75.87,420.0,BWXT +2023-10-09 10:34:00,75.89,75.92,75.885,75.915,1789.0,BWXT +2023-10-09 10:32:00,76.01,76.01,75.88,75.9,1275.0,BWXT +2023-10-09 10:31:00,76.03,76.03,76.03,76.03,902.0,BWXT +2023-10-09 10:30:00,76.006,76.006,75.955,75.955,513.0,BWXT +2023-10-09 10:29:00,75.93,76.02,75.93,76.02,1032.0,BWXT +2023-10-09 10:28:00,75.952,75.952,75.93,75.93,574.0,BWXT +2023-10-09 10:27:00,76.029,76.034,75.94,75.94,3413.0,BWXT +2023-10-09 10:26:00,76.2,76.2,75.97,76.03,2241.0,BWXT +2023-10-09 10:25:00,76.15,76.21,76.15,76.15,1297.0,BWXT +2023-10-09 10:24:00,76.21,76.21,76.15,76.15,1055.0,BWXT +2023-10-09 10:23:00,76.0,76.17,76.0,76.17,1551.0,BWXT +2023-10-09 10:22:00,75.92,75.99,75.92,75.99,698.0,BWXT +2023-10-09 10:21:00,75.92,75.92,75.85,75.91,3058.0,BWXT +2023-10-09 10:20:00,75.9,75.96,75.84,75.96,3571.0,BWXT +2023-10-09 10:19:00,75.84,75.935,75.84,75.9,3328.0,BWXT +2023-10-09 10:18:00,75.865,75.895,75.85,75.885,1643.0,BWXT +2023-10-09 10:17:00,75.76,75.9,75.76,75.9,1152.0,BWXT +2023-10-09 10:15:00,75.69,75.78,75.69,75.78,2249.0,BWXT +2023-10-09 10:14:00,75.735,75.735,75.69,75.69,240.0,BWXT +2023-10-09 10:13:00,75.72,75.74,75.66,75.74,911.0,BWXT +2023-10-09 10:12:00,75.74,75.75,75.74,75.75,912.0,BWXT +2023-10-09 10:11:00,75.875,75.875,75.68,75.705,2151.0,BWXT +2023-10-09 10:10:00,75.93,75.93,75.91,75.91,1034.0,BWXT +2023-10-09 10:09:00,75.89,75.92,75.85,75.89,2024.0,BWXT +2023-10-09 10:08:00,75.8,75.8,75.8,75.8,688.0,BWXT +2023-10-09 10:06:00,75.72,75.73,75.72,75.72,822.0,BWXT +2023-10-09 10:05:00,75.71,75.71,75.67,75.68,876.0,BWXT +2023-10-09 10:04:00,75.945,75.945,75.87,75.87,943.0,BWXT +2023-10-09 10:03:00,75.99,75.99,75.99,75.99,1053.0,BWXT +2023-10-09 10:01:00,76.14,76.14,75.89,75.955,3760.0,BWXT +2023-10-09 10:00:00,76.17,76.17,76.17,76.17,507.0,BWXT +2023-10-09 09:58:00,76.06,76.105,76.06,76.105,569.0,BWXT +2023-10-09 09:57:00,75.98,76.08,75.98,76.06,1931.0,BWXT +2023-10-09 09:55:00,75.71,75.83,75.71,75.83,1127.0,BWXT +2023-10-09 09:53:00,75.645,75.645,75.64,75.64,486.0,BWXT +2023-10-09 09:52:00,75.56,75.68,75.56,75.625,796.0,BWXT +2023-10-09 09:51:00,75.62,75.62,75.62,75.62,161.0,BWXT +2023-10-09 09:50:00,75.65,75.65,75.65,75.65,884.0,BWXT +2023-10-09 09:49:00,75.69,75.775,75.69,75.694,563.0,BWXT +2023-10-09 09:48:00,75.64,75.891,75.64,75.8,3992.0,BWXT +2023-10-09 09:47:00,75.63,75.69,75.63,75.69,310.0,BWXT +2023-10-09 09:46:00,75.555,75.58,75.548,75.56,1201.0,BWXT +2023-10-09 09:45:00,75.575,75.68,75.575,75.585,664.0,BWXT +2023-10-09 09:44:00,75.66,75.66,75.66,75.66,138.0,BWXT +2023-10-09 09:43:00,75.53,75.58,75.53,75.58,1385.0,BWXT +2023-10-09 09:42:00,75.485,75.498,75.485,75.498,783.0,BWXT +2023-10-09 09:41:00,75.465,75.5,75.34,75.46,3082.0,BWXT +2023-10-09 09:40:00,75.47,75.56,75.47,75.56,457.0,BWXT +2023-10-09 09:39:00,75.67,75.67,75.4,75.4,1967.0,BWXT +2023-10-09 09:38:00,75.59,75.6,75.46,75.555,2318.0,BWXT +2023-10-09 09:37:00,75.33,75.51,75.32,75.51,2932.0,BWXT +2023-10-09 09:36:00,75.195,75.3,75.185,75.24,1203.0,BWXT +2023-10-09 09:35:00,75.23,75.24,75.23,75.24,429.0,BWXT +2023-10-09 09:33:00,75.065,75.065,75.065,75.065,201.0,BWXT +2023-10-09 09:32:00,74.785,74.79,74.785,74.79,301.0,BWXT +2023-10-09 09:31:00,74.72,74.72,74.675,74.675,1114.0,BWXT +2023-10-09 09:30:00,74.46,74.68,74.46,74.608,11801.0,BWXT +2023-10-09 09:20:00,73.85,74.23,73.85,74.23,125.0,BWXT +2023-10-09 09:16:00,74.68,74.68,74.68,74.68,10.0,BWXT +2023-10-09 08:54:00,74.68,74.68,74.68,74.68,4.0,BWXT +2023-10-09 08:48:00,74.71,74.71,74.71,74.71,2.0,BWXT +2023-10-09 08:23:00,73.9,73.9,73.9,73.9,25.0,BWXT +2023-10-09 08:22:00,74.55,74.55,74.55,74.55,1.0,BWXT +2023-10-09 08:20:00,74.73,74.73,74.73,74.73,30.0,BWXT +2023-10-09 08:19:00,74.723,74.723,74.724,74.724,300.0,BWXT +2023-10-09 08:14:00,73.95,73.95,73.95,73.95,75.0,BWXT +2023-10-09 08:00:00,73.9,73.9,73.65,73.75,300.0,BWXT +2023-10-09 07:07:00,74.6,74.6,74.6,74.6,47.0,BWXT +2023-10-09 07:00:00,74.68,74.68,73.68,74.6,7.0,BWXT +2023-10-09 04:15:00,74.49,74.7,74.49,74.7,404.0,BWXT +2023-10-06 19:00:00,74.08,74.08,74.08,74.08,48765.0,BWXT +2023-10-06 18:30:00,74.08,74.08,74.08,74.08,48765.0,BWXT +2023-10-06 16:17:00,74.08,74.08,74.08,74.08,624.0,BWXT +2023-10-06 16:10:00,74.08,74.08,74.08,74.08,48765.0,BWXT +2023-10-06 16:07:00,72.55,72.55,72.55,72.55,1.0,BWXT +2023-10-06 16:05:00,74.0,74.0,74.0,74.0,1.0,BWXT +2023-10-06 16:02:00,74.08,74.08,74.08,74.08,62.0,BWXT +2023-10-06 16:01:00,74.08,74.08,74.08,74.08,24.0,BWXT +2023-10-06 16:00:00,74.11,74.11,74.08,74.08,119300.0,BWXT +2023-10-06 15:59:00,74.11,74.13,74.07,74.11,16167.0,BWXT +2023-10-06 15:58:00,74.08,74.12,74.07,74.11,9744.0,BWXT +2023-10-06 15:57:00,74.11,74.11,74.08,74.08,5767.0,BWXT +2023-10-06 15:56:00,74.14,74.15,74.09,74.1,6574.0,BWXT +2023-10-06 15:55:00,74.12,74.15,74.12,74.14,6577.0,BWXT +2023-10-06 15:54:00,74.15,74.175,74.13,74.14,6427.0,BWXT +2023-10-06 15:53:00,74.2,74.2,74.12,74.14,3121.0,BWXT +2023-10-06 15:52:00,74.24,74.25,74.22,74.22,4101.0,BWXT +2023-10-06 15:51:00,74.26,74.26,74.22,74.24,4617.0,BWXT +2023-10-06 15:50:00,74.3,74.3,74.28,74.28,1071.0,BWXT +2023-10-06 15:49:00,74.35,74.35,74.32,74.32,3988.0,BWXT +2023-10-06 15:48:00,74.34,74.37,74.34,74.36,1705.0,BWXT +2023-10-06 15:47:00,74.33,74.36,74.33,74.34,3375.0,BWXT +2023-10-06 15:46:00,74.27,74.32,74.268,74.32,3813.0,BWXT +2023-10-06 15:45:00,74.275,74.3,74.26,74.26,3016.0,BWXT +2023-10-06 15:44:00,74.29,74.29,74.273,74.273,700.0,BWXT +2023-10-06 15:43:00,74.303,74.303,74.303,74.303,494.0,BWXT +2023-10-06 15:42:00,74.355,74.355,74.32,74.32,1066.0,BWXT +2023-10-06 15:41:00,74.3,74.35,74.29,74.35,3160.0,BWXT +2023-10-06 15:40:00,74.36,74.369,74.31,74.31,1458.0,BWXT +2023-10-06 15:39:00,74.41,74.41,74.37,74.37,1419.0,BWXT +2023-10-06 15:38:00,74.41,74.43,74.41,74.42,2594.0,BWXT +2023-10-06 15:37:00,74.39,74.409,74.39,74.4,1252.0,BWXT +2023-10-06 15:36:00,74.425,74.43,74.41,74.41,1963.0,BWXT +2023-10-06 15:35:00,74.35,74.43,74.35,74.43,2433.0,BWXT +2023-10-06 15:34:00,74.345,74.345,74.325,74.34,1588.0,BWXT +2023-10-06 15:33:00,74.355,74.355,74.33,74.345,2372.0,BWXT +2023-10-06 15:32:00,74.365,74.37,74.36,74.36,903.0,BWXT +2023-10-06 15:31:00,74.35,74.387,74.335,74.387,2858.0,BWXT +2023-10-06 15:30:00,74.34,74.35,74.33,74.35,3651.0,BWXT +2023-10-06 15:29:00,74.325,74.325,74.325,74.325,294.0,BWXT +2023-10-06 15:28:00,74.31,74.33,74.31,74.32,1692.0,BWXT +2023-10-06 15:27:00,74.3,74.305,74.3,74.305,991.0,BWXT +2023-10-06 15:25:00,74.3,74.3,74.275,74.275,1994.0,BWXT +2023-10-06 15:24:00,74.3,74.31,74.3,74.31,939.0,BWXT +2023-10-06 15:23:00,74.28,74.28,74.27,74.28,1331.0,BWXT +2023-10-06 15:22:00,74.25,74.275,74.25,74.275,1143.0,BWXT +2023-10-06 15:21:00,74.26,74.26,74.22,74.25,2465.0,BWXT +2023-10-06 15:20:00,74.3,74.3,74.265,74.265,1273.0,BWXT +2023-10-06 15:19:00,74.265,74.31,74.265,74.31,1004.0,BWXT +2023-10-06 15:18:00,74.23,74.26,74.23,74.26,979.0,BWXT +2023-10-06 15:17:00,74.205,74.22,74.205,74.22,1349.0,BWXT +2023-10-06 15:16:00,74.21,74.21,74.2,74.2,1181.0,BWXT +2023-10-06 15:15:00,74.225,74.225,74.225,74.225,833.0,BWXT +2023-10-06 15:14:00,74.21,74.23,74.21,74.23,1476.0,BWXT +2023-10-06 15:13:00,74.23,74.23,74.23,74.23,475.0,BWXT +2023-10-06 15:11:00,74.23,74.23,74.23,74.23,1013.0,BWXT +2023-10-06 15:10:00,74.23,74.25,74.23,74.25,2437.0,BWXT +2023-10-06 15:09:00,74.25,74.264,74.24,74.24,583.0,BWXT +2023-10-06 15:08:00,74.255,74.255,74.255,74.255,227.0,BWXT +2023-10-06 15:07:00,74.25,74.25,74.25,74.25,194.0,BWXT +2023-10-06 15:06:00,74.25,74.27,74.25,74.25,1015.0,BWXT +2023-10-06 15:05:00,74.24,74.24,74.24,74.24,222.0,BWXT +2023-10-06 15:04:00,74.255,74.265,74.255,74.26,551.0,BWXT +2023-10-06 15:03:00,74.28,74.28,74.255,74.255,481.0,BWXT +2023-10-06 15:02:00,74.28,74.29,74.28,74.285,798.0,BWXT +2023-10-06 15:01:00,74.305,74.305,74.305,74.305,511.0,BWXT +2023-10-06 15:00:00,74.24,74.29,74.24,74.29,3309.0,BWXT +2023-10-06 14:59:00,74.24,74.24,74.24,74.24,471.0,BWXT +2023-10-06 14:58:00,74.24,74.26,74.24,74.26,894.0,BWXT +2023-10-06 14:55:00,74.245,74.245,74.245,74.245,114.0,BWXT +2023-10-06 14:54:00,74.26,74.26,74.26,74.26,668.0,BWXT +2023-10-06 14:53:00,74.235,74.27,74.235,74.26,3068.0,BWXT +2023-10-06 14:52:00,74.23,74.23,74.22,74.22,1145.0,BWXT +2023-10-06 14:51:00,74.23,74.23,74.23,74.23,494.0,BWXT +2023-10-06 14:50:00,74.28,74.28,74.25,74.25,334.0,BWXT +2023-10-06 14:49:00,74.305,74.305,74.285,74.285,516.0,BWXT +2023-10-06 14:48:00,74.32,74.325,74.315,74.315,785.0,BWXT +2023-10-06 14:47:00,74.315,74.32,74.315,74.32,1314.0,BWXT +2023-10-06 14:45:00,74.325,74.325,74.325,74.325,149.0,BWXT +2023-10-06 14:44:00,74.305,74.33,74.295,74.33,642.0,BWXT +2023-10-06 14:43:00,74.31,74.31,74.3,74.3,499.0,BWXT +2023-10-06 14:42:00,74.36,74.36,74.335,74.335,921.0,BWXT +2023-10-06 14:41:00,74.335,74.335,74.335,74.335,298.0,BWXT +2023-10-06 14:40:00,74.33,74.33,74.33,74.33,311.0,BWXT +2023-10-06 14:39:00,74.31,74.36,74.31,74.335,306.0,BWXT +2023-10-06 14:37:00,74.272,74.272,74.272,74.272,384.0,BWXT +2023-10-06 14:36:00,74.3,74.3,74.27,74.27,616.0,BWXT +2023-10-06 14:35:00,74.28,74.33,74.28,74.33,1356.0,BWXT +2023-10-06 14:34:00,74.27,74.27,74.255,74.255,465.0,BWXT +2023-10-06 14:33:00,74.19,74.245,74.18,74.245,3217.0,BWXT +2023-10-06 14:32:00,74.2,74.2,74.2,74.2,123.0,BWXT +2023-10-06 14:31:00,74.18,74.18,74.18,74.18,186.0,BWXT +2023-10-06 14:30:00,74.2,74.2,74.18,74.18,483.0,BWXT +2023-10-06 14:28:00,74.15,74.16,74.14,74.16,1301.0,BWXT +2023-10-06 14:27:00,74.1,74.12,74.1,74.11,515.0,BWXT +2023-10-06 14:26:00,74.1,74.1,74.1,74.1,756.0,BWXT +2023-10-06 14:25:00,74.085,74.085,74.085,74.085,457.0,BWXT +2023-10-06 14:24:00,74.1,74.1,74.1,74.1,312.0,BWXT +2023-10-06 14:23:00,74.09,74.1,74.09,74.1,865.0,BWXT +2023-10-06 14:22:00,74.075,74.075,74.075,74.075,122.0,BWXT +2023-10-06 14:20:00,74.12,74.12,74.075,74.075,1450.0,BWXT +2023-10-06 14:19:00,74.12,74.13,74.12,74.13,719.0,BWXT +2023-10-06 14:18:00,74.1,74.115,74.08,74.1,443.0,BWXT +2023-10-06 14:17:00,74.155,74.155,74.11,74.11,831.0,BWXT +2023-10-06 14:16:00,74.13,74.16,74.13,74.16,647.0,BWXT +2023-10-06 14:15:00,74.05,74.06,74.05,74.06,750.0,BWXT +2023-10-06 14:14:00,74.03,74.04,74.03,74.04,250.0,BWXT +2023-10-06 14:13:00,74.02,74.055,74.02,74.05,908.0,BWXT +2023-10-06 14:12:00,73.98,74.01,73.975,74.01,2079.0,BWXT +2023-10-06 14:11:00,74.01,74.01,73.985,73.985,517.0,BWXT +2023-10-06 14:10:00,74.05,74.05,74.05,74.05,112.0,BWXT +2023-10-06 14:09:00,74.1,74.1,74.08,74.08,1308.0,BWXT +2023-10-06 14:08:00,74.09,74.09,74.07,74.07,787.0,BWXT +2023-10-06 14:07:00,74.075,74.075,74.075,74.075,239.0,BWXT +2023-10-06 14:06:00,74.075,74.11,74.075,74.11,479.0,BWXT +2023-10-06 14:05:00,74.1,74.1,74.075,74.075,449.0,BWXT +2023-10-06 14:04:00,74.15,74.15,74.12,74.12,444.0,BWXT +2023-10-06 14:03:00,74.11,74.15,74.11,74.15,1253.0,BWXT +2023-10-06 14:02:00,74.115,74.115,74.115,74.115,182.0,BWXT +2023-10-06 14:01:00,74.135,74.135,74.115,74.115,887.0,BWXT +2023-10-06 14:00:00,74.16,74.16,74.1,74.14,3293.0,BWXT +2023-10-06 13:59:00,74.17,74.185,74.17,74.174,2562.0,BWXT +2023-10-06 13:57:00,74.14,74.14,74.14,74.14,514.0,BWXT +2023-10-06 13:56:00,74.15,74.15,74.14,74.14,1847.0,BWXT +2023-10-06 13:55:00,74.16,74.18,74.16,74.18,898.0,BWXT +2023-10-06 13:54:00,74.13,74.15,74.13,74.14,1944.0,BWXT +2023-10-06 13:52:00,74.15,74.16,74.12,74.16,476.0,BWXT +2023-10-06 13:51:00,74.17,74.17,74.17,74.17,249.0,BWXT +2023-10-06 13:49:00,74.19,74.21,74.18,74.19,1875.0,BWXT +2023-10-06 13:48:00,74.21,74.21,74.17,74.19,735.0,BWXT +2023-10-06 13:47:00,74.185,74.185,74.185,74.185,331.0,BWXT +2023-10-06 13:46:00,74.12,74.21,74.12,74.21,1108.0,BWXT +2023-10-06 13:44:00,74.145,74.145,74.12,74.12,619.0,BWXT +2023-10-06 13:43:00,74.195,74.2,74.17,74.17,1334.0,BWXT +2023-10-06 13:42:00,74.2,74.2,74.2,74.2,205.0,BWXT +2023-10-06 13:41:00,74.225,74.225,74.225,74.225,115.0,BWXT +2023-10-06 13:40:00,74.25,74.26,74.24,74.25,1723.0,BWXT +2023-10-06 13:39:00,74.25,74.25,74.25,74.25,501.0,BWXT +2023-10-06 13:38:00,74.19,74.2,74.19,74.2,517.0,BWXT +2023-10-06 13:37:00,74.21,74.23,74.21,74.23,510.0,BWXT +2023-10-06 13:36:00,74.215,74.22,74.2,74.21,1047.0,BWXT +2023-10-06 13:35:00,74.22,74.24,74.22,74.24,889.0,BWXT +2023-10-06 13:34:00,74.21,74.25,74.205,74.25,1320.0,BWXT +2023-10-06 13:33:00,74.205,74.205,74.205,74.205,261.0,BWXT +2023-10-06 13:32:00,74.275,74.275,74.22,74.22,1065.0,BWXT +2023-10-06 13:31:00,74.25,74.27,74.25,74.26,1552.0,BWXT +2023-10-06 13:30:00,74.22,74.22,74.22,74.22,139.0,BWXT +2023-10-06 13:28:00,74.27,74.27,74.255,74.255,1019.0,BWXT +2023-10-06 13:26:00,74.275,74.275,74.275,74.275,577.0,BWXT +2023-10-06 13:25:00,74.27,74.27,74.27,74.27,851.0,BWXT +2023-10-06 13:23:00,74.31,74.31,74.31,74.31,328.0,BWXT +2023-10-06 13:22:00,74.26,74.26,74.26,74.26,679.0,BWXT +2023-10-06 13:21:00,74.24,74.24,74.24,74.24,949.0,BWXT +2023-10-06 13:20:00,74.26,74.26,74.26,74.26,606.0,BWXT +2023-10-06 13:19:00,74.25,74.25,74.24,74.24,520.0,BWXT +2023-10-06 13:18:00,74.235,74.235,74.22,74.22,479.0,BWXT +2023-10-06 13:17:00,74.23,74.23,74.23,74.23,374.0,BWXT +2023-10-06 13:16:00,74.23,74.23,74.215,74.23,428.0,BWXT +2023-10-06 13:15:00,74.24,74.25,74.19,74.19,1559.0,BWXT +2023-10-06 13:14:00,74.195,74.21,74.195,74.21,684.0,BWXT +2023-10-06 13:13:00,74.165,74.165,74.16,74.16,388.0,BWXT +2023-10-06 13:12:00,74.13,74.13,74.13,74.13,405.0,BWXT +2023-10-06 13:11:00,74.04,74.08,74.04,74.08,3997.0,BWXT +2023-10-06 13:10:00,74.14,74.14,74.1,74.1,1342.0,BWXT +2023-10-06 13:07:00,74.18,74.18,74.155,74.155,730.0,BWXT +2023-10-06 13:06:00,74.125,74.16,74.125,74.16,1097.0,BWXT +2023-10-06 13:05:00,74.14,74.15,74.13,74.13,1381.0,BWXT +2023-10-06 13:04:00,74.13,74.14,74.13,74.14,425.0,BWXT +2023-10-06 13:02:00,74.16,74.16,74.15,74.15,1215.0,BWXT +2023-10-06 13:01:00,74.115,74.115,74.11,74.11,1396.0,BWXT +2023-10-06 13:00:00,74.135,74.135,74.105,74.105,856.0,BWXT +2023-10-06 12:59:00,74.09,74.14,74.09,74.14,1603.0,BWXT +2023-10-06 12:58:00,74.18,74.18,74.15,74.15,1157.0,BWXT +2023-10-06 12:57:00,74.103,74.103,74.103,74.103,511.0,BWXT +2023-10-06 12:56:00,74.15,74.15,74.15,74.15,582.0,BWXT +2023-10-06 12:55:00,74.17,74.18,74.17,74.18,411.0,BWXT +2023-10-06 12:54:00,74.15,74.18,74.15,74.18,340.0,BWXT +2023-10-06 12:52:00,74.16,74.18,74.16,74.17,963.0,BWXT +2023-10-06 12:50:00,74.26,74.26,74.2,74.21,2191.0,BWXT +2023-10-06 12:49:00,74.21,74.23,74.21,74.23,867.0,BWXT +2023-10-06 12:47:00,74.21,74.21,74.195,74.195,1332.0,BWXT +2023-10-06 12:46:00,74.25,74.25,74.19,74.19,561.0,BWXT +2023-10-06 12:45:00,74.32,74.32,74.275,74.275,1706.0,BWXT +2023-10-06 12:44:00,74.29,74.29,74.29,74.29,403.0,BWXT +2023-10-06 12:43:00,74.23,74.23,74.23,74.23,340.0,BWXT +2023-10-06 12:42:00,74.2,74.2,74.2,74.2,385.0,BWXT +2023-10-06 12:41:00,74.2,74.2,74.19,74.19,201.0,BWXT +2023-10-06 12:40:00,74.16,74.2,74.16,74.2,1077.0,BWXT +2023-10-06 12:39:00,74.155,74.155,74.155,74.155,148.0,BWXT +2023-10-06 12:38:00,74.13,74.155,74.13,74.155,501.0,BWXT +2023-10-06 12:37:00,74.13,74.15,74.13,74.135,1124.0,BWXT +2023-10-06 12:36:00,74.13,74.13,74.13,74.13,200.0,BWXT +2023-10-06 12:35:00,74.03,74.11,74.03,74.11,2300.0,BWXT +2023-10-06 12:34:00,74.05,74.05,74.05,74.05,152.0,BWXT +2023-10-06 12:33:00,74.08,74.08,74.05,74.05,872.0,BWXT +2023-10-06 12:31:00,74.05,74.09,74.05,74.08,1344.0,BWXT +2023-10-06 12:30:00,74.12,74.12,74.04,74.04,923.0,BWXT +2023-10-06 12:29:00,74.15,74.15,74.15,74.15,794.0,BWXT +2023-10-06 12:28:00,74.16,74.17,74.16,74.17,351.0,BWXT +2023-10-06 12:27:00,74.13,74.155,74.13,74.155,1085.0,BWXT +2023-10-06 12:26:00,74.15,74.15,74.138,74.138,1037.0,BWXT +2023-10-06 12:25:00,74.15,74.15,74.145,74.15,945.0,BWXT +2023-10-06 12:24:00,74.17,74.17,74.17,74.17,210.0,BWXT +2023-10-06 12:23:00,74.18,74.18,74.18,74.18,981.0,BWXT +2023-10-06 12:22:00,74.25,74.25,74.2,74.2,885.0,BWXT +2023-10-06 12:21:00,74.26,74.32,74.26,74.32,734.0,BWXT +2023-10-06 12:20:00,74.37,74.37,74.285,74.285,721.0,BWXT +2023-10-06 12:19:00,74.34,74.34,74.34,74.34,1042.0,BWXT +2023-10-06 12:18:00,74.36,74.39,74.36,74.39,1333.0,BWXT +2023-10-06 12:17:00,74.26,74.28,74.26,74.28,1049.0,BWXT +2023-10-06 12:16:00,74.24,74.27,74.24,74.27,1190.0,BWXT +2023-10-06 12:15:00,74.24,74.24,74.24,74.24,454.0,BWXT +2023-10-06 12:13:00,74.24,74.24,74.22,74.22,1290.0,BWXT +2023-10-06 12:12:00,74.21,74.238,74.21,74.238,7335.0,BWXT +2023-10-06 12:11:00,74.2,74.21,74.2,74.21,755.0,BWXT +2023-10-06 12:09:00,74.26,74.26,74.19,74.19,626.0,BWXT +2023-10-06 12:08:00,74.21,74.215,74.21,74.215,759.0,BWXT +2023-10-06 12:07:00,74.19,74.2,74.17,74.2,992.0,BWXT +2023-10-06 12:05:00,74.15,74.2,74.15,74.17,2232.0,BWXT +2023-10-06 12:03:00,74.13,74.13,74.13,74.13,225.0,BWXT +2023-10-06 12:02:00,74.16,74.16,74.15,74.15,990.0,BWXT +2023-10-06 12:01:00,74.16,74.18,74.16,74.18,1356.0,BWXT +2023-10-06 12:00:00,74.25,74.25,74.21,74.21,2393.0,BWXT +2023-10-06 11:59:00,74.27,74.29,74.27,74.29,500.0,BWXT +2023-10-06 11:58:00,74.245,74.29,74.245,74.29,577.0,BWXT +2023-10-06 11:56:00,74.24,74.24,74.17,74.22,2146.0,BWXT +2023-10-06 11:55:00,74.18,74.21,74.18,74.21,667.0,BWXT +2023-10-06 11:54:00,74.16,74.16,74.16,74.16,306.0,BWXT +2023-10-06 11:53:00,74.12,74.15,74.12,74.15,685.0,BWXT +2023-10-06 11:51:00,74.0,74.025,74.0,74.025,1680.0,BWXT +2023-10-06 11:50:00,73.96,74.02,73.96,74.02,2568.0,BWXT +2023-10-06 11:48:00,73.95,73.95,73.95,73.95,430.0,BWXT +2023-10-06 11:47:00,73.89,73.92,73.89,73.92,551.0,BWXT +2023-10-06 11:46:00,73.857,73.857,73.857,73.857,288.0,BWXT +2023-10-06 11:45:00,73.9,73.9,73.84,73.84,749.0,BWXT +2023-10-06 11:44:00,73.94,73.94,73.9,73.9,1450.0,BWXT +2023-10-06 11:43:00,74.01,74.01,74.01,74.01,235.0,BWXT +2023-10-06 11:41:00,73.99,73.99,73.96,73.96,1353.0,BWXT +2023-10-06 11:40:00,73.95,73.95,73.95,73.95,329.0,BWXT +2023-10-06 11:39:00,73.93,73.93,73.93,73.93,222.0,BWXT +2023-10-06 11:38:00,73.83,73.93,73.83,73.93,1183.0,BWXT +2023-10-06 11:37:00,73.76,73.76,73.76,73.76,515.0,BWXT +2023-10-06 11:36:00,73.75,73.75,73.75,73.75,469.0,BWXT +2023-10-06 11:35:00,73.78,73.82,73.71,73.72,2020.0,BWXT +2023-10-06 11:34:00,73.72,73.825,73.715,73.825,1128.0,BWXT +2023-10-06 11:33:00,73.68,73.72,73.64,73.71,966.0,BWXT +2023-10-06 11:32:00,73.61,73.66,73.61,73.66,799.0,BWXT +2023-10-06 11:31:00,73.59,73.6,73.59,73.6,1220.0,BWXT +2023-10-06 11:30:00,73.56,73.58,73.56,73.56,854.0,BWXT +2023-10-06 11:29:00,73.54,73.55,73.506,73.506,2605.0,BWXT +2023-10-06 11:28:00,73.5,73.52,73.49,73.497,14268.0,BWXT +2023-10-06 11:27:00,73.47,73.5,73.47,73.497,5230.0,BWXT +2023-10-06 11:26:00,73.5,73.52,73.49,73.49,1413.0,BWXT +2023-10-06 11:25:00,73.45,73.47,73.44,73.47,850.0,BWXT +2023-10-06 11:23:00,73.47,73.47,73.41,73.41,1003.0,BWXT +2023-10-06 11:22:00,73.35,73.36,73.343,73.343,1422.0,BWXT +2023-10-06 11:19:00,73.355,73.355,73.33,73.33,724.0,BWXT +2023-10-06 11:18:00,73.41,73.41,73.36,73.38,468.0,BWXT +2023-10-06 11:17:00,73.33,73.39,73.33,73.37,1245.0,BWXT +2023-10-06 11:16:00,73.34,73.34,73.34,73.34,248.0,BWXT +2023-10-06 11:15:00,73.32,73.33,73.3,73.33,470.0,BWXT +2023-10-06 11:14:00,73.3,73.31,73.285,73.3,779.0,BWXT +2023-10-06 11:13:00,73.33,73.33,73.325,73.325,815.0,BWXT +2023-10-06 11:12:00,73.337,73.337,73.337,73.337,125.0,BWXT +2023-10-06 11:11:00,73.34,73.36,73.29,73.305,2569.0,BWXT +2023-10-06 11:10:00,73.32,73.32,73.315,73.32,1104.0,BWXT +2023-10-06 11:09:00,73.29,73.295,73.29,73.295,265.0,BWXT +2023-10-06 11:08:00,73.285,73.285,73.285,73.285,302.0,BWXT +2023-10-06 11:07:00,73.29,73.31,73.29,73.31,1580.0,BWXT +2023-10-06 11:06:00,73.29,73.29,73.276,73.276,604.0,BWXT +2023-10-06 11:05:00,73.325,73.325,73.29,73.295,1167.0,BWXT +2023-10-06 11:04:00,73.27,73.28,73.27,73.28,940.0,BWXT +2023-10-06 11:03:00,73.22,73.22,73.22,73.22,416.0,BWXT +2023-10-06 11:02:00,73.23,73.25,73.225,73.225,1030.0,BWXT +2023-10-06 11:01:00,73.25,73.26,73.17,73.188,2246.0,BWXT +2023-10-06 11:00:00,73.255,73.255,73.23,73.235,550.0,BWXT +2023-10-06 10:59:00,73.265,73.29,73.265,73.27,1311.0,BWXT +2023-10-06 10:58:00,73.2,73.2,73.2,73.2,296.0,BWXT +2023-10-06 10:57:00,73.17,73.26,73.17,73.25,2435.0,BWXT +2023-10-06 10:56:00,73.155,73.155,73.135,73.15,1119.0,BWXT +2023-10-06 10:55:00,73.13,73.13,73.13,73.13,175.0,BWXT +2023-10-06 10:54:00,73.155,73.155,73.14,73.14,957.0,BWXT +2023-10-06 10:53:00,73.15,73.17,73.15,73.17,1073.0,BWXT +2023-10-06 10:52:00,73.17,73.19,73.17,73.17,1246.0,BWXT +2023-10-06 10:51:00,73.21,73.24,73.21,73.21,1339.0,BWXT +2023-10-06 10:50:00,73.26,73.26,73.205,73.205,724.0,BWXT +2023-10-06 10:49:00,73.24,73.245,73.23,73.245,1015.0,BWXT +2023-10-06 10:48:00,73.28,73.28,73.24,73.24,1219.0,BWXT +2023-10-06 10:47:00,73.22,73.25,73.22,73.245,687.0,BWXT +2023-10-06 10:46:00,73.23,73.24,73.23,73.24,1090.0,BWXT +2023-10-06 10:45:00,73.28,73.28,73.28,73.28,182.0,BWXT +2023-10-06 10:44:00,73.24,73.24,73.24,73.24,727.0,BWXT +2023-10-06 10:43:00,73.21,73.21,73.2,73.21,1263.0,BWXT +2023-10-06 10:42:00,73.26,73.26,73.23,73.23,594.0,BWXT +2023-10-06 10:41:00,73.18,73.24,73.18,73.24,2699.0,BWXT +2023-10-06 10:40:00,73.27,73.27,73.21,73.21,1778.0,BWXT +2023-10-06 10:39:00,73.195,73.2,73.195,73.2,683.0,BWXT +2023-10-06 10:38:00,73.15,73.15,73.1,73.15,1361.0,BWXT +2023-10-06 10:37:00,73.17,73.17,73.17,73.17,831.0,BWXT +2023-10-06 10:36:00,73.14,73.14,73.14,73.14,254.0,BWXT +2023-10-06 10:35:00,73.035,73.17,73.035,73.17,1441.0,BWXT +2023-10-06 10:33:00,73.02,73.06,72.975,73.06,1822.0,BWXT +2023-10-06 10:32:00,73.02,73.065,73.0,73.035,1450.0,BWXT +2023-10-06 10:31:00,72.96,73.01,72.945,73.01,4093.0,BWXT +2023-10-06 10:30:00,72.97,72.99,72.97,72.99,892.0,BWXT +2023-10-06 10:29:00,72.97,72.97,72.97,72.97,196.0,BWXT +2023-10-06 10:28:00,73.01,73.01,72.955,72.955,616.0,BWXT +2023-10-06 10:27:00,73.03,73.03,73.03,73.03,375.0,BWXT +2023-10-06 10:26:00,72.89,72.99,72.89,72.99,4669.0,BWXT +2023-10-06 10:25:00,72.91,72.91,72.89,72.89,380.0,BWXT +2023-10-06 10:24:00,72.84,72.87,72.84,72.86,575.0,BWXT +2023-10-06 10:23:00,72.8,72.82,72.79,72.82,869.0,BWXT +2023-10-06 10:22:00,72.83,72.83,72.83,72.83,594.0,BWXT +2023-10-06 10:21:00,72.725,72.775,72.725,72.76,1235.0,BWXT +2023-10-06 10:20:00,72.75,72.75,72.75,72.75,194.0,BWXT +2023-10-06 10:17:00,72.72,72.72,72.72,72.72,355.0,BWXT +2023-10-06 10:16:00,72.75,72.75,72.75,72.75,547.0,BWXT +2023-10-06 10:15:00,72.79,72.79,72.765,72.765,663.0,BWXT +2023-10-06 10:14:00,72.775,72.78,72.775,72.78,414.0,BWXT +2023-10-06 10:13:00,72.76,72.865,72.76,72.85,1133.0,BWXT +2023-10-06 10:12:00,72.75,72.76,72.735,72.735,1225.0,BWXT +2023-10-06 10:11:00,72.7,72.79,72.7,72.79,1005.0,BWXT +2023-10-06 10:10:00,72.67,72.67,72.67,72.67,591.0,BWXT +2023-10-06 10:09:00,72.62,72.67,72.62,72.67,1728.0,BWXT +2023-10-06 10:08:00,72.595,72.595,72.595,72.595,321.0,BWXT +2023-10-06 10:07:00,72.575,72.59,72.575,72.59,474.0,BWXT +2023-10-06 10:05:00,72.546,72.546,72.546,72.546,406.0,BWXT +2023-10-06 10:03:00,72.61,72.615,72.61,72.615,419.0,BWXT +2023-10-06 10:01:00,72.69,72.69,72.69,72.69,288.0,BWXT +2023-10-06 10:00:00,72.76,72.76,72.76,72.76,265.0,BWXT +2023-10-06 09:59:00,72.827,72.84,72.827,72.84,267.0,BWXT +2023-10-06 09:58:00,72.82,72.82,72.82,72.82,342.0,BWXT +2023-10-06 09:54:00,72.67,72.79,72.67,72.79,1655.0,BWXT +2023-10-06 09:53:00,72.705,72.705,72.63,72.63,853.0,BWXT +2023-10-06 09:52:00,72.81,72.81,72.69,72.69,2782.0,BWXT +2023-10-06 09:51:00,72.83,72.83,72.83,72.83,437.0,BWXT +2023-10-06 09:49:00,72.795,72.795,72.795,72.795,104.0,BWXT +2023-10-06 09:48:00,72.79,72.81,72.79,72.81,312.0,BWXT +2023-10-06 09:46:00,72.83,72.91,72.79,72.79,1226.0,BWXT +2023-10-06 09:45:00,72.675,72.78,72.675,72.78,578.0,BWXT +2023-10-06 09:44:00,72.655,72.655,72.655,72.655,127.0,BWXT +2023-10-06 09:42:00,72.72,72.745,72.7,72.7,427.0,BWXT +2023-10-06 09:41:00,72.67,72.69,72.67,72.69,331.0,BWXT +2023-10-06 09:39:00,72.66,72.66,72.645,72.645,232.0,BWXT +2023-10-06 09:38:00,72.61,72.61,72.61,72.61,262.0,BWXT +2023-10-06 09:37:00,72.705,72.705,72.62,72.67,632.0,BWXT +2023-10-06 09:36:00,72.675,72.72,72.675,72.72,588.0,BWXT +2023-10-06 09:34:00,72.68,72.68,72.68,72.68,164.0,BWXT +2023-10-06 09:32:00,72.765,72.765,72.765,72.765,110.0,BWXT +2023-10-06 09:31:00,72.765,72.765,72.765,72.765,178.0,BWXT +2023-10-06 09:30:00,72.76,72.76,72.76,72.76,7982.0,BWXT +2023-10-06 08:56:00,72.52,72.52,72.2,72.2,439.0,BWXT +2023-10-06 08:47:00,72.77,72.77,72.76,72.76,31.0,BWXT +2023-10-06 08:31:00,72.8,72.8,72.8,72.8,193.0,BWXT +2023-10-06 08:30:00,73.0,73.0,73.0,73.0,3.0,BWXT +2023-10-06 08:02:00,73.49,73.5,73.49,73.5,200.0,BWXT +2023-10-05 19:52:00,73.58,73.58,73.58,73.58,1.0,BWXT +2023-10-05 19:46:00,73.58,73.58,73.58,73.58,10.0,BWXT +2023-10-05 19:45:00,72.9,72.9,72.9,72.9,100.0,BWXT +2023-10-05 19:00:00,72.76,72.76,72.76,72.76,67740.0,BWXT +2023-10-05 18:40:00,72.56,72.56,72.56,72.56,4.0,BWXT +2023-10-05 18:30:00,72.76,72.76,72.76,72.76,67740.0,BWXT +2023-10-05 16:52:00,72.53,72.53,72.53,72.53,3.0,BWXT +2023-10-05 16:10:00,72.76,72.76,72.76,72.76,67740.0,BWXT +2023-10-05 16:07:00,72.53,72.53,72.53,72.53,1.0,BWXT +2023-10-05 16:06:00,73.0,73.0,73.0,73.0,41.0,BWXT +2023-10-05 16:02:00,72.76,72.76,72.76,72.76,917.0,BWXT +2023-10-05 16:01:00,72.76,72.76,72.76,72.76,77.0,BWXT +2023-10-05 16:00:00,72.74,72.76,72.74,72.76,141590.0,BWXT +2023-10-05 15:59:00,72.8,72.8,72.74,72.74,15512.0,BWXT +2023-10-05 15:58:00,72.83,72.86,72.81,72.82,8291.0,BWXT +2023-10-05 15:57:00,72.83,72.84,72.81,72.825,3945.0,BWXT +2023-10-05 15:56:00,72.83,72.84,72.82,72.82,1977.0,BWXT +2023-10-05 15:55:00,72.86,72.865,72.84,72.84,4474.0,BWXT +2023-10-05 15:54:00,72.9,72.9,72.88,72.88,1144.0,BWXT +2023-10-05 15:53:00,72.91,72.92,72.89,72.91,4330.0,BWXT +2023-10-05 15:52:00,72.9,72.91,72.899,72.91,1205.0,BWXT +2023-10-05 15:51:00,72.865,72.9,72.865,72.9,2645.0,BWXT +2023-10-05 15:50:00,72.91,72.91,72.88,72.88,2933.0,BWXT +2023-10-05 15:49:00,72.92,72.93,72.91,72.93,2178.0,BWXT +2023-10-05 15:48:00,72.88,72.91,72.88,72.91,1782.0,BWXT +2023-10-05 15:47:00,72.86,72.89,72.86,72.88,1556.0,BWXT +2023-10-05 15:46:00,72.92,72.92,72.895,72.895,2184.0,BWXT +2023-10-05 15:45:00,72.89,72.917,72.885,72.917,5510.0,BWXT +2023-10-05 15:44:00,72.895,72.895,72.895,72.895,195.0,BWXT +2023-10-05 15:43:00,72.9,72.91,72.9,72.905,2562.0,BWXT +2023-10-05 15:42:00,72.92,72.92,72.92,72.92,425.0,BWXT +2023-10-05 15:41:00,72.95,72.95,72.935,72.935,280.0,BWXT +2023-10-05 15:40:00,72.96,72.96,72.96,72.96,445.0,BWXT +2023-10-05 15:39:00,72.98,72.98,72.96,72.96,474.0,BWXT +2023-10-05 15:38:00,72.97,72.97,72.97,72.97,273.0,BWXT +2023-10-05 15:37:00,72.98,72.98,72.97,72.97,1264.0,BWXT +2023-10-05 15:36:00,73.0,73.003,72.99,72.99,923.0,BWXT +2023-10-05 15:35:00,73.0,73.01,73.0,73.01,677.0,BWXT +2023-10-05 15:34:00,73.02,73.02,72.99,72.99,908.0,BWXT +2023-10-05 15:33:00,73.01,73.02,73.0,73.015,1933.0,BWXT +2023-10-05 15:32:00,73.025,73.025,72.99,72.99,1223.0,BWXT +2023-10-05 15:28:00,73.02,73.02,73.02,73.02,696.0,BWXT +2023-10-05 15:26:00,73.02,73.02,73.0,73.0,947.0,BWXT +2023-10-05 15:25:00,72.99,73.01,72.99,73.01,724.0,BWXT +2023-10-05 15:24:00,72.95,72.96,72.94,72.96,1204.0,BWXT +2023-10-05 15:23:00,72.976,72.976,72.96,72.96,427.0,BWXT +2023-10-05 15:20:00,72.96,72.97,72.96,72.97,883.0,BWXT +2023-10-05 15:19:00,72.93,72.94,72.93,72.94,949.0,BWXT +2023-10-05 15:17:00,72.94,72.94,72.932,72.932,663.0,BWXT +2023-10-05 15:16:00,72.94,72.94,72.94,72.94,479.0,BWXT +2023-10-05 15:15:00,72.95,72.95,72.92,72.92,435.0,BWXT +2023-10-05 15:14:00,72.95,72.95,72.95,72.95,481.0,BWXT +2023-10-05 15:13:00,72.925,72.925,72.925,72.925,142.0,BWXT +2023-10-05 15:12:00,72.954,72.954,72.954,72.954,367.0,BWXT +2023-10-05 15:11:00,72.99,72.99,72.96,72.96,475.0,BWXT +2023-10-05 15:09:00,73.03,73.03,73.03,73.03,305.0,BWXT +2023-10-05 15:06:00,73.05,73.06,73.04,73.04,791.0,BWXT +2023-10-05 15:05:00,73.04,73.05,73.04,73.05,726.0,BWXT +2023-10-05 15:04:00,73.005,73.005,73.005,73.005,186.0,BWXT +2023-10-05 15:03:00,72.99,72.99,72.99,72.99,182.0,BWXT +2023-10-05 14:59:00,73.03,73.03,73.03,73.03,102.0,BWXT +2023-10-05 14:58:00,73.02,73.05,73.02,73.04,1312.0,BWXT +2023-10-05 14:57:00,72.91,73.0,72.91,72.995,2855.0,BWXT +2023-10-05 14:56:00,72.9,72.9,72.9,72.9,329.0,BWXT +2023-10-05 14:50:00,72.91,72.92,72.9,72.9,777.0,BWXT +2023-10-05 14:49:00,72.9,72.9,72.9,72.9,485.0,BWXT +2023-10-05 14:48:00,72.88,72.88,72.88,72.88,281.0,BWXT +2023-10-05 14:47:00,72.87,72.87,72.87,72.87,136.0,BWXT +2023-10-05 14:44:00,72.863,72.863,72.863,72.863,122.0,BWXT +2023-10-05 14:43:00,72.91,72.91,72.87,72.87,1156.0,BWXT +2023-10-05 14:42:00,72.94,72.95,72.94,72.95,401.0,BWXT +2023-10-05 14:39:00,72.84,72.87,72.84,72.87,966.0,BWXT +2023-10-05 14:38:00,72.81,72.81,72.81,72.81,253.0,BWXT +2023-10-05 14:36:00,72.812,72.823,72.812,72.823,650.0,BWXT +2023-10-05 14:34:00,72.77,72.77,72.77,72.77,729.0,BWXT +2023-10-05 14:33:00,72.77,72.77,72.77,72.77,303.0,BWXT +2023-10-05 14:29:00,72.67,72.7,72.67,72.7,993.0,BWXT +2023-10-05 14:27:00,72.67,72.67,72.67,72.67,153.0,BWXT +2023-10-05 14:25:00,72.66,72.67,72.655,72.655,737.0,BWXT +2023-10-05 14:23:00,72.77,72.77,72.77,72.77,268.0,BWXT +2023-10-05 14:22:00,72.77,72.77,72.77,72.77,138.0,BWXT +2023-10-05 14:20:00,72.85,72.85,72.78,72.78,1435.0,BWXT +2023-10-05 14:17:00,72.8,72.85,72.795,72.85,3497.0,BWXT +2023-10-05 14:15:00,72.78,72.78,72.78,72.78,215.0,BWXT +2023-10-05 14:14:00,72.79,72.8,72.79,72.79,345.0,BWXT +2023-10-05 14:13:00,72.805,72.805,72.785,72.785,430.0,BWXT +2023-10-05 14:12:00,72.83,72.83,72.8,72.8,1143.0,BWXT +2023-10-05 14:11:00,72.84,72.84,72.83,72.84,824.0,BWXT +2023-10-05 14:10:00,72.84,72.84,72.84,72.84,492.0,BWXT +2023-10-05 14:08:00,72.86,72.86,72.86,72.86,101.0,BWXT +2023-10-05 14:06:00,72.81,72.83,72.81,72.83,814.0,BWXT +2023-10-05 14:05:00,72.82,72.82,72.82,72.82,662.0,BWXT +2023-10-05 14:03:00,72.83,72.83,72.83,72.83,453.0,BWXT +2023-10-05 14:02:00,72.84,72.84,72.84,72.84,935.0,BWXT +2023-10-05 14:00:00,72.78,72.805,72.78,72.805,397.0,BWXT +2023-10-05 13:56:00,72.73,72.73,72.72,72.72,602.0,BWXT +2023-10-05 13:53:00,72.72,72.72,72.71,72.71,658.0,BWXT +2023-10-05 13:51:00,72.685,72.685,72.685,72.685,124.0,BWXT +2023-10-05 13:50:00,72.69,72.69,72.69,72.69,990.0,BWXT +2023-10-05 13:49:00,72.68,72.68,72.68,72.68,512.0,BWXT +2023-10-05 13:48:00,72.65,72.65,72.65,72.65,311.0,BWXT +2023-10-05 13:43:00,72.659,72.659,72.659,72.659,216.0,BWXT +2023-10-05 13:40:00,72.66,72.66,72.65,72.65,527.0,BWXT +2023-10-05 13:35:00,72.63,72.63,72.61,72.615,673.0,BWXT +2023-10-05 13:34:00,72.6,72.64,72.6,72.64,717.0,BWXT +2023-10-05 13:33:00,72.57,72.61,72.57,72.61,764.0,BWXT +2023-10-05 13:32:00,72.544,72.56,72.544,72.56,1441.0,BWXT +2023-10-05 13:31:00,72.57,72.57,72.56,72.56,351.0,BWXT +2023-10-05 13:26:00,72.58,72.58,72.58,72.58,447.0,BWXT +2023-10-05 13:24:00,72.65,72.65,72.65,72.65,1080.0,BWXT +2023-10-05 13:23:00,72.66,72.71,72.66,72.71,879.0,BWXT +2023-10-05 13:20:00,72.64,72.64,72.64,72.64,266.0,BWXT +2023-10-05 13:19:00,72.62,72.62,72.62,72.62,3006.0,BWXT +2023-10-05 13:17:00,72.615,72.615,72.61,72.61,845.0,BWXT +2023-10-05 13:15:00,72.61,72.63,72.61,72.63,290.0,BWXT +2023-10-05 13:13:00,72.57,72.59,72.57,72.59,278.0,BWXT +2023-10-05 13:11:00,72.51,72.51,72.51,72.51,398.0,BWXT +2023-10-05 13:10:00,72.43,72.5,72.43,72.5,593.0,BWXT +2023-10-05 13:09:00,72.42,72.46,72.42,72.46,1009.0,BWXT +2023-10-05 13:05:00,72.47,72.49,72.44,72.44,538.0,BWXT +2023-10-05 13:04:00,72.475,72.475,72.47,72.47,312.0,BWXT +2023-10-05 13:03:00,72.51,72.51,72.51,72.51,468.0,BWXT +2023-10-05 13:00:00,72.51,72.51,72.51,72.51,252.0,BWXT +2023-10-05 12:59:00,72.47,72.5,72.47,72.5,981.0,BWXT +2023-10-05 12:57:00,72.48,72.49,72.47,72.49,915.0,BWXT +2023-10-05 12:55:00,72.49,72.52,72.49,72.515,729.0,BWXT +2023-10-05 12:54:00,72.505,72.51,72.46,72.51,2721.0,BWXT +2023-10-05 12:53:00,72.56,72.56,72.52,72.52,1045.0,BWXT +2023-10-05 12:52:00,72.555,72.56,72.55,72.56,746.0,BWXT +2023-10-05 12:51:00,72.6,72.6,72.56,72.57,964.0,BWXT +2023-10-05 12:50:00,72.65,72.67,72.65,72.65,677.0,BWXT +2023-10-05 12:49:00,72.62,72.62,72.62,72.62,199.0,BWXT +2023-10-05 12:45:00,72.7,72.7,72.67,72.67,817.0,BWXT +2023-10-05 12:42:00,72.73,72.73,72.73,72.73,128.0,BWXT +2023-10-05 12:40:00,72.75,72.75,72.75,72.75,316.0,BWXT +2023-10-05 12:38:00,72.83,72.83,72.83,72.83,312.0,BWXT +2023-10-05 12:37:00,72.88,72.88,72.88,72.88,186.0,BWXT +2023-10-05 12:32:00,72.82,72.82,72.82,72.82,278.0,BWXT +2023-10-05 12:30:00,72.87,72.87,72.87,72.87,228.0,BWXT +2023-10-05 12:29:00,72.81,72.81,72.81,72.81,100.0,BWXT +2023-10-05 12:28:00,72.85,72.85,72.84,72.84,876.0,BWXT +2023-10-05 12:26:00,72.77,72.77,72.77,72.77,105.0,BWXT +2023-10-05 12:25:00,72.81,72.81,72.81,72.81,106.0,BWXT +2023-10-05 12:22:00,72.8,72.8,72.8,72.8,105.0,BWXT +2023-10-05 12:21:00,72.81,72.81,72.81,72.81,125.0,BWXT +2023-10-05 12:19:00,72.72,72.73,72.72,72.73,239.0,BWXT +2023-10-05 12:18:00,72.75,72.75,72.72,72.72,504.0,BWXT +2023-10-05 12:16:00,72.76,72.76,72.76,72.76,687.0,BWXT +2023-10-05 12:12:00,72.815,72.815,72.815,72.815,157.0,BWXT +2023-10-05 12:11:00,72.8,72.8,72.8,72.8,347.0,BWXT +2023-10-05 12:09:00,72.72,72.72,72.72,72.72,237.0,BWXT +2023-10-05 12:04:00,72.74,72.75,72.72,72.75,1431.0,BWXT +2023-10-05 12:02:00,72.72,72.72,72.72,72.72,273.0,BWXT +2023-10-05 12:01:00,72.67,72.67,72.66,72.66,890.0,BWXT +2023-10-05 11:59:00,72.6,72.6,72.6,72.6,282.0,BWXT +2023-10-05 11:57:00,72.66,72.66,72.59,72.59,312.0,BWXT +2023-10-05 11:54:00,72.74,72.74,72.74,72.74,182.0,BWXT +2023-10-05 11:51:00,72.732,72.74,72.692,72.74,1427.0,BWXT +2023-10-05 11:50:00,72.73,72.73,72.73,72.73,347.0,BWXT +2023-10-05 11:49:00,72.73,72.73,72.73,72.73,304.0,BWXT +2023-10-05 11:48:00,72.775,72.775,72.775,72.775,170.0,BWXT +2023-10-05 11:47:00,72.73,72.73,72.73,72.73,288.0,BWXT +2023-10-05 11:45:00,72.77,72.77,72.72,72.72,437.0,BWXT +2023-10-05 11:43:00,72.81,72.81,72.79,72.81,617.0,BWXT +2023-10-05 11:42:00,72.8,72.834,72.8,72.834,568.0,BWXT +2023-10-05 11:41:00,72.77,72.77,72.77,72.77,505.0,BWXT +2023-10-05 11:38:00,72.84,72.84,72.77,72.77,879.0,BWXT +2023-10-05 11:35:00,72.78,72.84,72.78,72.84,1140.0,BWXT +2023-10-05 11:34:00,72.755,72.78,72.755,72.78,339.0,BWXT +2023-10-05 11:33:00,72.78,72.78,72.78,72.78,151.0,BWXT +2023-10-05 11:28:00,72.77,72.77,72.77,72.77,516.0,BWXT +2023-10-05 11:25:00,72.76,72.76,72.76,72.76,345.0,BWXT +2023-10-05 11:24:00,72.69,72.7,72.69,72.7,497.0,BWXT +2023-10-05 11:23:00,72.59,72.67,72.59,72.67,1357.0,BWXT +2023-10-05 11:21:00,72.66,72.66,72.59,72.59,1074.0,BWXT +2023-10-05 11:20:00,72.66,72.66,72.66,72.66,132.0,BWXT +2023-10-05 11:19:00,72.71,72.71,72.66,72.66,947.0,BWXT +2023-10-05 11:18:00,72.84,72.84,72.75,72.75,1242.0,BWXT +2023-10-05 11:17:00,72.84,72.84,72.84,72.84,267.0,BWXT +2023-10-05 11:14:00,72.8,72.8,72.8,72.8,321.0,BWXT +2023-10-05 11:11:00,72.85,72.85,72.85,72.85,274.0,BWXT +2023-10-05 11:09:00,72.77,72.775,72.76,72.775,983.0,BWXT +2023-10-05 11:08:00,72.8,72.8,72.8,72.8,206.0,BWXT +2023-10-05 11:07:00,72.85,72.85,72.84,72.84,552.0,BWXT +2023-10-05 11:06:00,72.833,72.833,72.833,72.833,190.0,BWXT +2023-10-05 11:04:00,72.84,72.84,72.83,72.83,636.0,BWXT +2023-10-05 11:02:00,72.86,72.86,72.86,72.86,275.0,BWXT +2023-10-05 11:00:00,72.86,72.86,72.86,72.86,369.0,BWXT +2023-10-05 10:58:00,72.945,72.945,72.91,72.91,415.0,BWXT +2023-10-05 10:57:00,72.97,72.97,72.97,72.97,339.0,BWXT +2023-10-05 10:56:00,72.909,72.909,72.909,72.909,323.0,BWXT +2023-10-05 10:54:00,72.93,72.94,72.93,72.94,631.0,BWXT +2023-10-05 10:53:00,72.92,72.92,72.92,72.92,308.0,BWXT +2023-10-05 10:50:00,73.001,73.001,72.98,72.98,784.0,BWXT +2023-10-05 10:49:00,73.035,73.035,73.0,73.0,533.0,BWXT +2023-10-05 10:45:00,73.0,73.0,73.0,73.0,712.0,BWXT +2023-10-05 10:44:00,73.07,73.07,73.07,73.07,569.0,BWXT +2023-10-05 10:43:00,73.09,73.1,73.08,73.1,1466.0,BWXT +2023-10-05 10:39:00,73.07,73.07,73.07,73.07,191.0,BWXT +2023-10-05 10:37:00,73.115,73.13,73.115,73.13,583.0,BWXT +2023-10-05 10:35:00,73.2,73.2,73.2,73.2,594.0,BWXT +2023-10-05 10:34:00,73.26,73.26,73.17,73.23,1389.0,BWXT +2023-10-05 10:33:00,73.3,73.3,73.3,73.3,234.0,BWXT +2023-10-05 10:32:00,73.3,73.32,73.3,73.3,838.0,BWXT +2023-10-05 10:31:00,73.26,73.26,73.255,73.255,467.0,BWXT +2023-10-05 10:27:00,73.3,73.3,73.29,73.29,600.0,BWXT +2023-10-05 10:26:00,73.325,73.325,73.3,73.31,441.0,BWXT +2023-10-05 10:25:00,73.29,73.3,73.27,73.3,1005.0,BWXT +2023-10-05 10:23:00,73.21,73.245,73.21,73.245,268.0,BWXT +2023-10-05 10:22:00,73.25,73.27,73.24,73.27,1007.0,BWXT +2023-10-05 10:21:00,73.31,73.31,73.26,73.3,2985.0,BWXT +2023-10-05 10:20:00,73.28,73.28,73.28,73.28,304.0,BWXT +2023-10-05 10:19:00,73.294,73.294,73.294,73.294,269.0,BWXT +2023-10-05 10:17:00,73.13,73.13,73.13,73.13,172.0,BWXT +2023-10-05 10:15:00,73.285,73.285,73.17,73.17,1220.0,BWXT +2023-10-05 10:14:00,73.28,73.3,73.28,73.3,603.0,BWXT +2023-10-05 10:12:00,73.18,73.23,73.18,73.23,957.0,BWXT +2023-10-05 10:09:00,73.13,73.17,73.13,73.17,1011.0,BWXT +2023-10-05 10:07:00,73.07,73.07,73.07,73.07,165.0,BWXT +2023-10-05 10:06:00,73.07,73.12,73.07,73.12,721.0,BWXT +2023-10-05 10:05:00,73.13,73.13,73.03,73.03,841.0,BWXT +2023-10-05 10:03:00,73.15,73.171,73.15,73.171,458.0,BWXT +2023-10-05 10:01:00,73.197,73.197,73.18,73.18,532.0,BWXT +2023-10-05 10:00:00,73.22,73.22,73.22,73.22,392.0,BWXT +2023-10-05 09:58:00,73.28,73.323,73.21,73.21,1366.0,BWXT +2023-10-05 09:57:00,73.3,73.3,73.28,73.28,622.0,BWXT +2023-10-05 09:56:00,73.32,73.32,73.3,73.3,737.0,BWXT +2023-10-05 09:55:00,73.37,73.37,73.36,73.37,691.0,BWXT +2023-10-05 09:54:00,73.38,73.38,73.34,73.34,1099.0,BWXT +2023-10-05 09:52:00,73.39,73.39,73.39,73.39,312.0,BWXT +2023-10-05 09:50:00,73.48,73.48,73.46,73.46,664.0,BWXT +2023-10-05 09:49:00,73.42,73.45,73.42,73.45,657.0,BWXT +2023-10-05 09:46:00,73.37,73.41,73.37,73.41,704.0,BWXT +2023-10-05 09:44:00,73.385,73.385,73.375,73.375,772.0,BWXT +2023-10-05 09:43:00,73.405,73.405,73.405,73.405,306.0,BWXT +2023-10-05 09:42:00,73.32,73.38,73.32,73.38,1680.0,BWXT +2023-10-05 09:41:00,73.2,73.37,73.2,73.37,1187.0,BWXT +2023-10-05 09:40:00,73.26,73.28,73.26,73.28,500.0,BWXT +2023-10-05 09:39:00,73.2,73.2,73.2,73.2,230.0,BWXT +2023-10-05 09:36:00,73.295,73.295,73.265,73.265,260.0,BWXT +2023-10-05 09:35:00,73.47,73.47,73.29,73.29,376.0,BWXT +2023-10-05 09:34:00,73.16,73.16,73.16,73.16,131.0,BWXT +2023-10-05 09:33:00,73.17,73.17,73.17,73.17,225.0,BWXT +2023-10-05 09:31:00,73.2,73.21,73.2,73.21,533.0,BWXT +2023-10-05 09:30:00,73.07,73.1,73.07,73.1,3367.0,BWXT +2023-10-05 07:16:00,73.3,73.3,73.3,73.3,10.0,BWXT +2023-10-04 19:49:00,73.7,73.7,73.7,73.7,15.0,BWXT +2023-10-04 19:45:00,73.75,73.75,73.75,73.75,4.0,BWXT +2023-10-04 19:39:00,73.74,73.74,73.74,73.74,12.0,BWXT +2023-10-04 19:24:00,73.71,73.71,73.71,73.71,1.0,BWXT +2023-10-04 19:00:00,73.02,73.02,73.02,73.02,193423.0,BWXT +2023-10-04 18:30:00,73.02,73.02,73.02,73.02,193423.0,BWXT +2023-10-04 18:25:00,73.16,73.16,73.15,73.15,286.0,BWXT +2023-10-04 17:23:00,73.12,73.2,73.12,73.2,66.0,BWXT +2023-10-04 16:50:00,72.143,72.143,72.143,72.143,7.0,BWXT +2023-10-04 16:39:00,73.2,73.2,73.2,73.2,20.0,BWXT +2023-10-04 16:35:00,72.93,72.93,72.93,72.93,15.0,BWXT +2023-10-04 16:15:00,72.54,72.55,72.54,72.55,18.0,BWXT +2023-10-04 16:10:00,73.02,73.02,73.02,73.02,193423.0,BWXT +2023-10-04 16:07:00,72.5,72.5,72.5,72.5,1.0,BWXT +2023-10-04 16:01:00,73.02,73.02,73.02,73.02,3.0,BWXT +2023-10-04 16:00:00,73.03,73.04,73.02,73.02,406578.0,BWXT +2023-10-04 15:59:00,72.97,73.05,72.94,73.03,15069.0,BWXT +2023-10-04 15:58:00,73.01,73.025,72.96,72.97,7323.0,BWXT +2023-10-04 15:57:00,73.02,73.03,73.01,73.02,3229.0,BWXT +2023-10-04 15:56:00,73.04,73.05,73.02,73.02,5056.0,BWXT +2023-10-04 15:55:00,73.1,73.1,73.03,73.04,6190.0,BWXT +2023-10-04 15:54:00,73.07,73.09,73.065,73.07,1436.0,BWXT +2023-10-04 15:53:00,73.07,73.07,73.035,73.035,1707.0,BWXT +2023-10-04 15:52:00,73.05,73.05,73.04,73.04,1508.0,BWXT +2023-10-04 15:51:00,73.02,73.04,73.005,73.04,2413.0,BWXT +2023-10-04 15:50:00,72.98,73.02,72.95,73.02,4641.0,BWXT +2023-10-04 15:49:00,73.06,73.065,73.04,73.06,2729.0,BWXT +2023-10-04 15:48:00,73.09,73.09,73.07,73.07,2709.0,BWXT +2023-10-04 15:47:00,73.05,73.09,73.05,73.08,2031.0,BWXT +2023-10-04 15:46:00,73.06,73.06,73.04,73.04,1319.0,BWXT +2023-10-04 15:45:00,73.0,73.03,73.0,73.03,1500.0,BWXT +2023-10-04 15:44:00,73.05,73.06,73.04,73.04,2040.0,BWXT +2023-10-04 15:43:00,73.055,73.055,73.05,73.05,1087.0,BWXT +2023-10-04 15:42:00,73.03,73.04,73.03,73.04,688.0,BWXT +2023-10-04 15:41:00,73.0,73.02,73.0,73.01,1877.0,BWXT +2023-10-04 15:40:00,73.0,73.0,73.0,73.0,394.0,BWXT +2023-10-04 15:39:00,73.0,73.0,73.0,73.0,381.0,BWXT +2023-10-04 15:38:00,72.98,73.0,72.97,73.0,1928.0,BWXT +2023-10-04 15:37:00,73.0,73.007,72.98,72.98,1191.0,BWXT +2023-10-04 15:36:00,72.98,73.0,72.98,73.0,936.0,BWXT +2023-10-04 15:35:00,72.96,72.97,72.96,72.97,752.0,BWXT +2023-10-04 15:34:00,72.95,72.95,72.94,72.94,1103.0,BWXT +2023-10-04 15:33:00,72.97,72.97,72.97,72.97,274.0,BWXT +2023-10-04 15:32:00,72.935,72.98,72.935,72.98,3632.0,BWXT +2023-10-04 15:31:00,72.91,72.95,72.91,72.94,1367.0,BWXT +2023-10-04 15:30:00,72.92,72.93,72.91,72.93,2322.0,BWXT +2023-10-04 15:29:00,72.95,72.95,72.89,72.91,2111.0,BWXT +2023-10-04 15:27:00,72.95,72.95,72.95,72.95,910.0,BWXT +2023-10-04 15:26:00,72.95,72.95,72.94,72.94,757.0,BWXT +2023-10-04 15:25:00,72.98,72.98,72.95,72.95,633.0,BWXT +2023-10-04 15:24:00,72.95,72.95,72.95,72.95,912.0,BWXT +2023-10-04 15:23:00,72.94,72.94,72.93,72.93,1078.0,BWXT +2023-10-04 15:22:00,72.9,72.94,72.9,72.94,1738.0,BWXT +2023-10-04 15:21:00,72.94,72.94,72.92,72.92,832.0,BWXT +2023-10-04 15:20:00,72.94,72.94,72.94,72.94,490.0,BWXT +2023-10-04 15:19:00,72.955,72.955,72.94,72.94,322.0,BWXT +2023-10-04 15:18:00,72.97,72.972,72.94,72.94,719.0,BWXT +2023-10-04 15:17:00,72.91,72.925,72.9,72.925,2001.0,BWXT +2023-10-04 15:16:00,72.91,72.92,72.91,72.92,770.0,BWXT +2023-10-04 15:15:00,72.9,72.9,72.9,72.9,304.0,BWXT +2023-10-04 15:12:00,72.93,72.93,72.9,72.9,2134.0,BWXT +2023-10-04 15:10:00,72.92,72.92,72.91,72.92,936.0,BWXT +2023-10-04 15:09:00,72.88,72.88,72.88,72.88,546.0,BWXT +2023-10-04 15:08:00,72.87,72.87,72.87,72.87,355.0,BWXT +2023-10-04 15:07:00,72.8,72.82,72.8,72.82,1190.0,BWXT +2023-10-04 15:05:00,72.82,72.82,72.79,72.79,387.0,BWXT +2023-10-04 15:04:00,72.8,72.825,72.8,72.825,989.0,BWXT +2023-10-04 15:03:00,72.79,72.79,72.79,72.79,486.0,BWXT +2023-10-04 15:02:00,72.81,72.81,72.81,72.81,482.0,BWXT +2023-10-04 15:01:00,72.84,72.854,72.83,72.855,1151.0,BWXT +2023-10-04 15:00:00,72.805,72.805,72.805,72.805,461.0,BWXT +2023-10-04 14:58:00,72.76,72.76,72.76,72.76,188.0,BWXT +2023-10-04 14:57:00,72.75,72.76,72.75,72.76,942.0,BWXT +2023-10-04 14:56:00,72.77,72.77,72.74,72.74,1362.0,BWXT +2023-10-04 14:54:00,72.75,72.75,72.75,72.75,580.0,BWXT +2023-10-04 14:52:00,72.748,72.748,72.748,72.748,523.0,BWXT +2023-10-04 14:50:00,72.75,72.76,72.75,72.76,826.0,BWXT +2023-10-04 14:45:00,72.79,72.79,72.79,72.79,1386.0,BWXT +2023-10-04 14:44:00,72.79,72.81,72.79,72.81,786.0,BWXT +2023-10-04 14:42:00,72.76,72.76,72.76,72.76,347.0,BWXT +2023-10-04 14:40:00,72.785,72.784,72.76,72.76,1127.0,BWXT +2023-10-04 14:38:00,72.75,72.75,72.75,72.75,396.0,BWXT +2023-10-04 14:36:00,72.7,72.7,72.7,72.7,101.0,BWXT +2023-10-04 14:35:00,72.69,72.69,72.68,72.68,736.0,BWXT +2023-10-04 14:34:00,72.7,72.7,72.7,72.7,543.0,BWXT +2023-10-04 14:32:00,72.7,72.72,72.7,72.71,1404.0,BWXT +2023-10-04 14:31:00,72.69,72.71,72.69,72.71,451.0,BWXT +2023-10-04 14:30:00,72.68,72.68,72.68,72.68,535.0,BWXT +2023-10-04 14:27:00,72.655,72.655,72.655,72.655,282.0,BWXT +2023-10-04 14:26:00,72.63,72.63,72.63,72.63,192.0,BWXT +2023-10-04 14:25:00,72.61,72.62,72.61,72.62,584.0,BWXT +2023-10-04 14:24:00,72.66,72.66,72.61,72.61,636.0,BWXT +2023-10-04 14:22:00,72.68,72.69,72.68,72.69,733.0,BWXT +2023-10-04 14:20:00,72.735,72.735,72.67,72.67,1363.0,BWXT +2023-10-04 14:19:00,72.71,72.71,72.71,72.71,377.0,BWXT +2023-10-04 14:17:00,72.675,72.675,72.675,72.675,195.0,BWXT +2023-10-04 14:16:00,72.748,72.748,72.66,72.66,1317.0,BWXT +2023-10-04 14:15:00,72.745,72.745,72.745,72.745,216.0,BWXT +2023-10-04 14:13:00,72.745,72.76,72.74,72.74,939.0,BWXT +2023-10-04 14:12:00,72.73,72.73,72.73,72.73,995.0,BWXT +2023-10-04 14:09:00,72.71,72.72,72.71,72.72,517.0,BWXT +2023-10-04 14:05:00,72.765,72.765,72.765,72.765,360.0,BWXT +2023-10-04 14:04:00,72.765,72.765,72.765,72.765,673.0,BWXT +2023-10-04 14:01:00,72.84,72.84,72.78,72.78,1225.0,BWXT +2023-10-04 14:00:00,72.865,72.865,72.865,72.865,149.0,BWXT +2023-10-04 13:58:00,72.89,72.89,72.885,72.885,504.0,BWXT +2023-10-04 13:56:00,72.915,72.915,72.915,72.915,616.0,BWXT +2023-10-04 13:54:00,72.92,72.92,72.92,72.92,340.0,BWXT +2023-10-04 13:53:00,72.89,72.89,72.88,72.88,397.0,BWXT +2023-10-04 13:52:00,72.93,72.93,72.93,72.93,768.0,BWXT +2023-10-04 13:51:00,72.94,72.94,72.94,72.94,354.0,BWXT +2023-10-04 13:45:00,72.958,72.958,72.95,72.95,642.0,BWXT +2023-10-04 13:43:00,72.95,72.95,72.92,72.92,1098.0,BWXT +2023-10-04 13:41:00,72.89,72.92,72.89,72.92,1912.0,BWXT +2023-10-04 13:39:00,72.865,72.865,72.865,72.865,328.0,BWXT +2023-10-04 13:37:00,72.87,72.87,72.87,72.87,739.0,BWXT +2023-10-04 13:34:00,72.86,72.87,72.86,72.87,293.0,BWXT +2023-10-04 13:31:00,72.88,72.88,72.88,72.88,250.0,BWXT +2023-10-04 13:28:00,72.945,72.945,72.945,72.945,103.0,BWXT +2023-10-04 13:21:00,72.97,72.97,72.97,72.97,229.0,BWXT +2023-10-04 13:20:00,72.99,72.99,72.99,72.99,1078.0,BWXT +2023-10-04 13:19:00,72.96,72.96,72.95,72.95,847.0,BWXT +2023-10-04 13:15:00,72.99,72.99,72.99,72.99,102.0,BWXT +2023-10-04 13:14:00,73.003,73.003,72.99,72.99,263.0,BWXT +2023-10-04 13:13:00,73.015,73.015,73.015,73.015,107.0,BWXT +2023-10-04 13:12:00,73.03,73.03,73.01,73.01,474.0,BWXT +2023-10-04 13:11:00,73.045,73.045,73.045,73.045,893.0,BWXT +2023-10-04 13:10:00,73.05,73.05,73.05,73.05,456.0,BWXT +2023-10-04 13:09:00,73.07,73.07,73.07,73.07,252.0,BWXT +2023-10-04 13:07:00,73.065,73.065,73.04,73.04,750.0,BWXT +2023-10-04 13:05:00,73.1,73.1,73.08,73.08,835.0,BWXT +2023-10-04 13:04:00,73.14,73.14,73.14,73.14,126.0,BWXT +2023-10-04 13:03:00,73.19,73.19,73.15,73.15,1074.0,BWXT +2023-10-04 13:02:00,73.21,73.21,73.21,73.21,150.0,BWXT +2023-10-04 13:00:00,73.24,73.24,73.24,73.24,313.0,BWXT +2023-10-04 12:54:00,73.195,73.195,73.195,73.195,1012.0,BWXT +2023-10-04 12:53:00,73.31,73.31,73.25,73.25,1438.0,BWXT +2023-10-04 12:50:00,73.33,73.33,73.33,73.33,228.0,BWXT +2023-10-04 12:49:00,73.315,73.315,73.315,73.315,198.0,BWXT +2023-10-04 12:48:00,73.35,73.35,73.35,73.35,323.0,BWXT +2023-10-04 12:47:00,73.24,73.3,73.24,73.3,793.0,BWXT +2023-10-04 12:45:00,73.24,73.24,73.24,73.24,109.0,BWXT +2023-10-04 12:43:00,73.2,73.2,73.2,73.2,349.0,BWXT +2023-10-04 12:42:00,73.28,73.28,73.23,73.23,656.0,BWXT +2023-10-04 12:36:00,73.37,73.37,73.28,73.28,1347.0,BWXT +2023-10-04 12:35:00,73.28,73.43,73.28,73.43,2925.0,BWXT +2023-10-04 12:34:00,73.311,73.311,73.311,73.311,514.0,BWXT +2023-10-04 12:33:00,73.235,73.28,73.235,73.28,2767.0,BWXT +2023-10-04 12:32:00,73.19,73.28,73.19,73.26,4371.0,BWXT +2023-10-04 12:31:00,73.115,73.18,73.115,73.17,801.0,BWXT +2023-10-04 12:30:00,73.15,73.16,73.1,73.1,1108.0,BWXT +2023-10-04 12:29:00,73.125,73.125,73.125,73.125,231.0,BWXT +2023-10-04 12:26:00,73.13,73.13,73.13,73.13,977.0,BWXT +2023-10-04 12:25:00,73.19,73.19,73.19,73.19,164.0,BWXT +2023-10-04 12:22:00,73.19,73.19,73.18,73.19,645.0,BWXT +2023-10-04 12:21:00,73.14,73.19,73.13,73.19,1878.0,BWXT +2023-10-04 12:20:00,73.175,73.175,73.13,73.13,1713.0,BWXT +2023-10-04 12:19:00,73.19,73.19,73.19,73.19,379.0,BWXT +2023-10-04 12:17:00,73.17,73.17,73.17,73.17,193.0,BWXT +2023-10-04 12:16:00,73.1,73.17,73.1,73.17,1480.0,BWXT +2023-10-04 12:15:00,73.11,73.12,73.1,73.1,2562.0,BWXT +2023-10-04 12:14:00,73.12,73.12,73.12,73.12,322.0,BWXT +2023-10-04 12:13:00,73.095,73.146,73.095,73.146,1075.0,BWXT +2023-10-04 12:12:00,73.095,73.1,73.09,73.095,1590.0,BWXT +2023-10-04 12:11:00,73.07,73.086,73.07,73.086,305.0,BWXT +2023-10-04 12:10:00,73.08,73.08,73.08,73.08,411.0,BWXT +2023-10-04 12:09:00,73.027,73.05,73.027,73.05,1233.0,BWXT +2023-10-04 12:07:00,72.98,73.07,72.97,73.069,2934.0,BWXT +2023-10-04 12:06:00,73.04,73.04,73.04,73.04,194.0,BWXT +2023-10-04 12:04:00,73.04,73.04,73.0,73.038,1047.0,BWXT +2023-10-04 12:02:00,73.04,73.07,73.04,73.07,1072.0,BWXT +2023-10-04 12:00:00,73.0,73.0,73.0,73.0,464.0,BWXT +2023-10-04 11:56:00,73.01,73.04,73.01,73.01,1004.0,BWXT +2023-10-04 11:54:00,73.0,73.0,72.98,72.98,363.0,BWXT +2023-10-04 11:53:00,73.035,73.05,73.035,73.05,380.0,BWXT +2023-10-04 11:52:00,73.1,73.1,73.06,73.06,1632.0,BWXT +2023-10-04 11:51:00,73.005,73.07,73.005,73.07,897.0,BWXT +2023-10-04 11:50:00,72.97,73.0,72.97,73.0,2311.0,BWXT +2023-10-04 11:49:00,72.98,72.98,72.975,72.975,1412.0,BWXT +2023-10-04 11:48:00,72.94,72.98,72.93,72.98,596.0,BWXT +2023-10-04 11:47:00,72.85,72.95,72.85,72.95,2128.0,BWXT +2023-10-04 11:46:00,72.8,72.85,72.8,72.85,947.0,BWXT +2023-10-04 11:45:00,72.77,72.77,72.765,72.765,547.0,BWXT +2023-10-04 11:44:00,72.77,72.77,72.77,72.77,201.0,BWXT +2023-10-04 11:42:00,72.7,72.75,72.7,72.75,801.0,BWXT +2023-10-04 11:41:00,72.701,72.71,72.675,72.675,579.0,BWXT +2023-10-04 11:40:00,72.775,72.775,72.765,72.765,707.0,BWXT +2023-10-04 11:39:00,72.8,72.8,72.76,72.76,1854.0,BWXT +2023-10-04 11:38:00,72.75,72.75,72.73,72.73,368.0,BWXT +2023-10-04 11:37:00,72.74,72.74,72.72,72.736,1202.0,BWXT +2023-10-04 11:36:00,72.53,72.68,72.53,72.68,4858.0,BWXT +2023-10-04 11:35:00,72.525,72.525,72.525,72.525,370.0,BWXT +2023-10-04 11:31:00,72.54,72.54,72.49,72.49,623.0,BWXT +2023-10-04 11:30:00,72.556,72.556,72.51,72.51,744.0,BWXT +2023-10-04 11:27:00,72.502,72.51,72.502,72.51,891.0,BWXT +2023-10-04 11:26:00,72.47,72.47,72.46,72.46,581.0,BWXT +2023-10-04 11:25:00,72.4,72.48,72.4,72.48,1050.0,BWXT +2023-10-04 11:24:00,72.375,72.375,72.375,72.375,105.0,BWXT +2023-10-04 11:23:00,72.38,72.38,72.38,72.38,360.0,BWXT +2023-10-04 11:22:00,72.41,72.43,72.41,72.43,337.0,BWXT +2023-10-04 11:21:00,72.43,72.43,72.41,72.41,900.0,BWXT +2023-10-04 11:20:00,72.43,72.43,72.43,72.43,533.0,BWXT +2023-10-04 11:19:00,72.39,72.4,72.38,72.39,1584.0,BWXT +2023-10-04 11:18:00,72.39,72.39,72.39,72.39,327.0,BWXT +2023-10-04 11:16:00,72.31,72.36,72.31,72.36,445.0,BWXT +2023-10-04 11:14:00,72.26,72.26,72.26,72.26,140.0,BWXT +2023-10-04 11:13:00,72.27,72.27,72.27,72.27,259.0,BWXT +2023-10-04 11:12:00,72.31,72.32,72.28,72.28,1163.0,BWXT +2023-10-04 11:11:00,72.39,72.39,72.35,72.35,860.0,BWXT +2023-10-04 11:10:00,72.36,72.36,72.36,72.36,176.0,BWXT +2023-10-04 11:05:00,72.2,72.2,72.2,72.2,551.0,BWXT +2023-10-04 11:02:00,72.16,72.16,72.16,72.16,219.0,BWXT +2023-10-04 11:01:00,72.17,72.17,72.16,72.16,555.0,BWXT +2023-10-04 10:57:00,72.22,72.22,72.2,72.2,1038.0,BWXT +2023-10-04 10:55:00,72.2,72.23,72.2,72.23,289.0,BWXT +2023-10-04 10:54:00,72.16,72.16,72.16,72.16,205.0,BWXT +2023-10-04 10:53:00,72.25,72.25,72.25,72.25,541.0,BWXT +2023-10-04 10:52:00,72.26,72.26,72.26,72.26,517.0,BWXT +2023-10-04 10:51:00,72.26,72.29,72.26,72.27,790.0,BWXT +2023-10-04 10:50:00,72.18,72.235,72.18,72.235,825.0,BWXT +2023-10-04 10:49:00,72.194,72.194,72.14,72.14,379.0,BWXT +2023-10-04 10:48:00,72.17,72.17,72.15,72.15,359.0,BWXT +2023-10-04 10:47:00,72.2,72.2,72.2,72.2,421.0,BWXT +2023-10-04 10:46:00,72.21,72.21,72.19,72.19,433.0,BWXT +2023-10-04 10:45:00,72.23,72.23,72.23,72.23,464.0,BWXT +2023-10-04 10:42:00,72.29,72.29,72.27,72.27,1259.0,BWXT +2023-10-04 10:41:00,72.29,72.31,72.285,72.31,763.0,BWXT +2023-10-04 10:40:00,72.31,72.31,72.31,72.31,227.0,BWXT +2023-10-04 10:38:00,72.26,72.26,72.25,72.25,623.0,BWXT +2023-10-04 10:37:00,72.285,72.285,72.26,72.26,527.0,BWXT +2023-10-04 10:35:00,72.32,72.33,72.31,72.31,678.0,BWXT +2023-10-04 10:34:00,72.29,72.29,72.29,72.29,239.0,BWXT +2023-10-04 10:32:00,72.33,72.33,72.28,72.28,1058.0,BWXT +2023-10-04 10:31:00,72.37,72.38,72.37,72.38,405.0,BWXT +2023-10-04 10:30:00,72.33,72.35,72.33,72.35,1669.0,BWXT +2023-10-04 10:29:00,72.42,72.42,72.42,72.42,803.0,BWXT +2023-10-04 10:28:00,72.38,72.38,72.38,72.38,461.0,BWXT +2023-10-04 10:27:00,72.38,72.38,72.38,72.38,330.0,BWXT +2023-10-04 10:25:00,72.4,72.4,72.4,72.4,316.0,BWXT +2023-10-04 10:24:00,72.435,72.435,72.4,72.4,364.0,BWXT +2023-10-04 10:22:00,72.52,72.53,72.47,72.47,651.0,BWXT +2023-10-04 10:21:00,72.6,72.6,72.57,72.57,1053.0,BWXT +2023-10-04 10:19:00,72.53,72.58,72.52,72.58,792.0,BWXT +2023-10-04 10:18:00,72.56,72.56,72.56,72.56,404.0,BWXT +2023-10-04 10:17:00,72.522,72.522,72.522,72.522,266.0,BWXT +2023-10-04 10:16:00,72.58,72.58,72.56,72.56,898.0,BWXT +2023-10-04 10:15:00,72.67,72.67,72.595,72.6,1263.0,BWXT +2023-10-04 10:14:00,72.78,72.78,72.68,72.68,566.0,BWXT +2023-10-04 10:10:00,72.78,72.8,72.73,72.73,1615.0,BWXT +2023-10-04 10:08:00,72.72,72.73,72.71,72.71,535.0,BWXT +2023-10-04 10:06:00,72.77,72.81,72.72,72.81,1372.0,BWXT +2023-10-04 10:05:00,72.8,72.85,72.8,72.85,780.0,BWXT +2023-10-04 10:03:00,72.76,72.76,72.76,72.76,236.0,BWXT +2023-10-04 10:02:00,72.84,72.84,72.76,72.76,478.0,BWXT +2023-10-04 10:01:00,72.94,73.0,72.86,72.86,2769.0,BWXT +2023-10-04 10:00:00,73.03,73.03,73.02,73.02,242.0,BWXT +2023-10-04 09:59:00,72.95,72.97,72.95,72.97,749.0,BWXT +2023-10-04 09:58:00,72.91,72.95,72.88,72.95,2075.0,BWXT +2023-10-04 09:57:00,72.865,72.88,72.865,72.88,392.0,BWXT +2023-10-04 09:55:00,72.85,72.86,72.85,72.86,415.0,BWXT +2023-10-04 09:53:00,72.81,72.81,72.81,72.81,291.0,BWXT +2023-10-04 09:52:00,72.79,72.79,72.75,72.79,580.0,BWXT +2023-10-04 09:47:00,72.75,72.75,72.75,72.75,156.0,BWXT +2023-10-04 09:46:00,72.84,72.84,72.79,72.81,1228.0,BWXT +2023-10-04 09:43:00,72.96,72.96,72.96,72.96,687.0,BWXT +2023-10-04 09:42:00,73.01,73.01,72.93,72.93,1000.0,BWXT +2023-10-04 09:41:00,72.985,72.985,72.985,72.985,355.0,BWXT +2023-10-04 09:39:00,73.03,73.03,73.03,73.03,105.0,BWXT +2023-10-04 09:38:00,73.07,73.07,73.07,73.07,160.0,BWXT +2023-10-04 09:37:00,72.88,73.05,72.88,73.05,616.0,BWXT +2023-10-04 09:36:00,72.853,72.96,72.72,72.91,1140.0,BWXT +2023-10-04 09:33:00,72.813,72.813,72.813,72.813,101.0,BWXT +2023-10-04 09:32:00,73.05,73.05,73.05,73.05,170.0,BWXT +2023-10-04 09:30:00,72.62,72.62,72.62,72.62,5191.0,BWXT +2023-10-04 08:40:00,72.67,72.67,72.67,72.67,1.0,BWXT +2023-10-04 08:21:00,72.0,72.0,72.0,72.0,2.0,BWXT +2023-10-04 08:10:00,72.96,72.96,72.87,72.87,9.0,BWXT +2023-10-04 08:02:00,72.84,72.84,72.84,72.84,2.0,BWXT +2023-10-03 19:00:00,72.84,72.84,72.84,72.84,74056.0,BWXT +2023-10-03 18:51:00,73.16,73.16,73.16,73.16,1.0,BWXT +2023-10-03 18:30:00,72.84,72.84,72.84,72.84,74056.0,BWXT +2023-10-03 16:51:00,72.84,72.84,72.84,72.84,13942.0,BWXT +2023-10-03 16:19:00,71.76,71.76,71.76,71.76,5.0,BWXT +2023-10-03 16:10:00,72.84,72.84,72.84,72.84,74056.0,BWXT +2023-10-03 16:07:00,72.13,72.13,72.13,72.13,1.0,BWXT +2023-10-03 16:01:00,72.84,72.84,72.84,72.84,664.0,BWXT +2023-10-03 16:00:00,72.89,72.89,72.84,72.84,161706.0,BWXT +2023-10-03 15:59:00,72.82,72.86,72.805,72.86,13070.0,BWXT +2023-10-03 15:58:00,72.86,72.87,72.82,72.85,11382.0,BWXT +2023-10-03 15:57:00,72.79,72.85,72.78,72.85,8436.0,BWXT +2023-10-03 15:56:00,72.79,72.81,72.78,72.79,6968.0,BWXT +2023-10-03 15:55:00,72.84,72.85,72.775,72.79,8141.0,BWXT +2023-10-03 15:54:00,72.865,72.88,72.84,72.84,7507.0,BWXT +2023-10-03 15:53:00,72.94,72.955,72.87,72.87,8267.0,BWXT +2023-10-03 15:52:00,72.95,72.95,72.93,72.93,5441.0,BWXT +2023-10-03 15:51:00,72.95,72.97,72.93,72.97,7227.0,BWXT +2023-10-03 15:50:00,72.98,72.991,72.93,72.98,9526.0,BWXT +2023-10-03 15:49:00,72.98,72.99,72.96,72.99,3051.0,BWXT +2023-10-03 15:48:00,72.94,72.98,72.92,72.98,4647.0,BWXT +2023-10-03 15:47:00,72.935,72.935,72.91,72.92,2151.0,BWXT +2023-10-03 15:46:00,72.975,72.975,72.93,72.94,4501.0,BWXT +2023-10-03 15:45:00,73.0,73.0,72.97,72.97,2611.0,BWXT +2023-10-03 15:44:00,73.02,73.04,73.0,73.0,3694.0,BWXT +2023-10-03 15:43:00,72.99,73.019,72.99,73.01,1939.0,BWXT +2023-10-03 15:42:00,72.95,72.965,72.95,72.965,447.0,BWXT +2023-10-03 15:41:00,72.96,72.98,72.96,72.96,2748.0,BWXT +2023-10-03 15:40:00,72.9,72.955,72.9,72.955,1016.0,BWXT +2023-10-03 15:39:00,72.85,72.85,72.835,72.85,1878.0,BWXT +2023-10-03 15:38:00,72.82,72.86,72.82,72.86,2466.0,BWXT +2023-10-03 15:37:00,72.8,72.81,72.79,72.81,1932.0,BWXT +2023-10-03 15:36:00,72.82,72.825,72.785,72.785,2246.0,BWXT +2023-10-03 15:35:00,72.78,72.82,72.78,72.82,1992.0,BWXT +2023-10-03 15:34:00,72.765,72.78,72.76,72.77,3414.0,BWXT +2023-10-03 15:33:00,72.8,72.8,72.79,72.79,1459.0,BWXT +2023-10-03 15:32:00,72.8,72.82,72.8,72.81,1096.0,BWXT +2023-10-03 15:31:00,72.76,72.79,72.73,72.79,3600.0,BWXT +2023-10-03 15:30:00,72.755,72.775,72.73,72.775,2746.0,BWXT +2023-10-03 15:29:00,72.74,72.74,72.74,72.74,398.0,BWXT +2023-10-03 15:28:00,72.729,72.74,72.729,72.73,1227.0,BWXT +2023-10-03 15:27:00,72.67,72.72,72.67,72.715,2563.0,BWXT +2023-10-03 15:26:00,72.675,72.68,72.66,72.66,592.0,BWXT +2023-10-03 15:25:00,72.74,72.74,72.68,72.68,1269.0,BWXT +2023-10-03 15:24:00,72.76,72.76,72.74,72.74,1708.0,BWXT +2023-10-03 15:23:00,72.77,72.77,72.74,72.755,1636.0,BWXT +2023-10-03 15:22:00,72.775,72.775,72.775,72.775,262.0,BWXT +2023-10-03 15:21:00,72.74,72.78,72.74,72.78,4264.0,BWXT +2023-10-03 15:20:00,72.78,72.78,72.76,72.76,2662.0,BWXT +2023-10-03 15:19:00,72.79,72.79,72.76,72.76,1341.0,BWXT +2023-10-03 15:18:00,72.805,72.805,72.805,72.805,611.0,BWXT +2023-10-03 15:17:00,72.84,72.84,72.79,72.79,1497.0,BWXT +2023-10-03 15:16:00,72.79,72.815,72.79,72.815,1902.0,BWXT +2023-10-03 15:15:00,72.85,72.855,72.8,72.8,3006.0,BWXT +2023-10-03 15:14:00,72.86,72.86,72.86,72.86,615.0,BWXT +2023-10-03 15:13:00,72.808,72.84,72.808,72.84,1259.0,BWXT +2023-10-03 15:12:00,72.82,72.82,72.79,72.79,441.0,BWXT +2023-10-03 15:11:00,72.8,72.81,72.8,72.81,497.0,BWXT +2023-10-03 15:10:00,72.77,72.77,72.76,72.76,1265.0,BWXT +2023-10-03 15:09:00,72.745,72.785,72.74,72.785,935.0,BWXT +2023-10-03 15:08:00,72.71,72.71,72.71,72.71,801.0,BWXT +2023-10-03 15:07:00,72.735,72.735,72.7,72.7,1185.0,BWXT +2023-10-03 15:06:00,72.7,72.75,72.7,72.75,1277.0,BWXT +2023-10-03 15:05:00,72.75,72.75,72.7,72.7,3121.0,BWXT +2023-10-03 15:04:00,72.75,72.75,72.74,72.74,1009.0,BWXT +2023-10-03 15:03:00,72.755,72.76,72.75,72.75,1089.0,BWXT +2023-10-03 15:02:00,72.71,72.75,72.71,72.75,809.0,BWXT +2023-10-03 15:01:00,72.77,72.77,72.74,72.74,1276.0,BWXT +2023-10-03 15:00:00,72.76,72.76,72.755,72.755,504.0,BWXT +2023-10-03 14:59:00,72.78,72.79,72.76,72.79,1424.0,BWXT +2023-10-03 14:58:00,72.81,72.81,72.8,72.8,910.0,BWXT +2023-10-03 14:57:00,72.83,72.83,72.82,72.825,1149.0,BWXT +2023-10-03 14:56:00,72.77,72.795,72.77,72.78,1223.0,BWXT +2023-10-03 14:55:00,72.75,72.75,72.75,72.75,417.0,BWXT +2023-10-03 14:54:00,72.815,72.82,72.79,72.793,5977.0,BWXT +2023-10-03 14:52:00,72.86,72.86,72.86,72.86,176.0,BWXT +2023-10-03 14:51:00,72.92,72.92,72.861,72.861,2332.0,BWXT +2023-10-03 14:50:00,72.895,72.91,72.895,72.91,638.0,BWXT +2023-10-03 14:48:00,72.94,72.94,72.94,72.94,968.0,BWXT +2023-10-03 14:47:00,72.97,72.97,72.932,72.932,2226.0,BWXT +2023-10-03 14:46:00,72.96,73.01,72.96,72.98,3923.0,BWXT +2023-10-03 14:44:00,72.94,72.94,72.94,72.94,933.0,BWXT +2023-10-03 14:43:00,72.99,72.99,72.94,72.94,2278.0,BWXT +2023-10-03 14:42:00,72.99,72.99,72.98,72.98,1183.0,BWXT +2023-10-03 14:41:00,72.99,73.02,72.99,73.02,719.0,BWXT +2023-10-03 14:40:00,72.98,72.98,72.98,72.98,526.0,BWXT +2023-10-03 14:39:00,72.967,72.967,72.965,72.965,568.0,BWXT +2023-10-03 14:38:00,72.95,72.95,72.95,72.95,529.0,BWXT +2023-10-03 14:36:00,72.96,72.96,72.93,72.93,1147.0,BWXT +2023-10-03 14:35:00,72.97,72.98,72.97,72.98,671.0,BWXT +2023-10-03 14:34:00,72.89,72.95,72.89,72.931,1628.0,BWXT +2023-10-03 14:33:00,72.87,72.87,72.87,72.87,447.0,BWXT +2023-10-03 14:32:00,72.92,72.925,72.89,72.89,912.0,BWXT +2023-10-03 14:31:00,72.92,72.92,72.9,72.9,1704.0,BWXT +2023-10-03 14:30:00,72.88,72.92,72.88,72.92,1149.0,BWXT +2023-10-03 14:29:00,72.85,72.85,72.85,72.85,438.0,BWXT +2023-10-03 14:27:00,72.85,72.85,72.835,72.835,656.0,BWXT +2023-10-03 14:26:00,72.825,72.87,72.825,72.85,2152.0,BWXT +2023-10-03 14:24:00,72.84,72.84,72.82,72.835,605.0,BWXT +2023-10-03 14:23:00,72.8,72.81,72.8,72.81,951.0,BWXT +2023-10-03 14:22:00,72.79,72.795,72.774,72.795,488.0,BWXT +2023-10-03 14:21:00,72.83,72.83,72.79,72.79,1550.0,BWXT +2023-10-03 14:20:00,72.86,72.86,72.83,72.845,1054.0,BWXT +2023-10-03 14:19:00,72.84,72.85,72.84,72.85,1175.0,BWXT +2023-10-03 14:15:00,72.83,72.86,72.83,72.835,2852.0,BWXT +2023-10-03 14:14:00,72.82,72.82,72.82,72.82,102.0,BWXT +2023-10-03 14:13:00,72.84,72.84,72.84,72.84,120.0,BWXT +2023-10-03 14:12:00,72.81,72.84,72.81,72.82,957.0,BWXT +2023-10-03 14:10:00,72.846,72.846,72.84,72.84,774.0,BWXT +2023-10-03 14:09:00,72.85,72.85,72.84,72.84,283.0,BWXT +2023-10-03 14:08:00,72.88,72.88,72.865,72.865,351.0,BWXT +2023-10-03 14:07:00,72.9,72.9,72.86,72.86,1305.0,BWXT +2023-10-03 14:06:00,72.92,72.93,72.92,72.93,859.0,BWXT +2023-10-03 14:05:00,72.925,72.925,72.91,72.91,521.0,BWXT +2023-10-03 14:04:00,72.92,72.92,72.92,72.92,638.0,BWXT +2023-10-03 14:03:00,72.92,72.92,72.92,72.92,576.0,BWXT +2023-10-03 14:01:00,73.0,73.0,72.98,72.98,1362.0,BWXT +2023-10-03 14:00:00,73.03,73.035,73.03,73.035,1042.0,BWXT +2023-10-03 13:59:00,73.04,73.04,73.04,73.04,299.0,BWXT +2023-10-03 13:58:00,73.035,73.035,73.025,73.025,397.0,BWXT +2023-10-03 13:57:00,73.02,73.04,73.02,73.04,374.0,BWXT +2023-10-03 13:56:00,73.02,73.03,73.01,73.021,5299.0,BWXT +2023-10-03 13:55:00,73.03,73.03,73.02,73.02,1010.0,BWXT +2023-10-03 13:54:00,73.03,73.04,73.03,73.04,359.0,BWXT +2023-10-03 13:52:00,73.01,73.04,73.01,73.04,955.0,BWXT +2023-10-03 13:51:00,73.04,73.04,73.022,73.022,793.0,BWXT +2023-10-03 13:50:00,73.06,73.06,73.06,73.06,123.0,BWXT +2023-10-03 13:49:00,73.06,73.06,73.055,73.055,1029.0,BWXT +2023-10-03 13:48:00,73.075,73.075,73.075,73.075,136.0,BWXT +2023-10-03 13:47:00,73.06,73.07,73.06,73.07,1086.0,BWXT +2023-10-03 13:45:00,73.08,73.08,73.06,73.06,747.0,BWXT +2023-10-03 13:44:00,73.09,73.09,73.08,73.08,1023.0,BWXT +2023-10-03 13:43:00,73.1,73.1,73.1,73.1,148.0,BWXT +2023-10-03 13:41:00,73.09,73.09,73.085,73.09,1286.0,BWXT +2023-10-03 13:40:00,73.115,73.115,73.115,73.115,203.0,BWXT +2023-10-03 13:39:00,73.09,73.115,73.09,73.115,1343.0,BWXT +2023-10-03 13:38:00,73.085,73.085,73.085,73.085,184.0,BWXT +2023-10-03 13:36:00,73.085,73.085,73.07,73.07,547.0,BWXT +2023-10-03 13:34:00,73.1,73.115,73.1,73.115,1265.0,BWXT +2023-10-03 13:33:00,73.09,73.09,73.09,73.09,426.0,BWXT +2023-10-03 13:31:00,73.11,73.12,73.1,73.105,961.0,BWXT +2023-10-03 13:30:00,73.13,73.13,73.12,73.12,1438.0,BWXT +2023-10-03 13:27:00,73.14,73.14,73.14,73.14,342.0,BWXT +2023-10-03 13:24:00,73.185,73.2,73.15,73.15,2893.0,BWXT +2023-10-03 13:23:00,73.19,73.19,73.18,73.18,375.0,BWXT +2023-10-03 13:22:00,73.18,73.18,73.16,73.18,2220.0,BWXT +2023-10-03 13:21:00,73.15,73.153,73.15,73.153,558.0,BWXT +2023-10-03 13:20:00,73.19,73.19,73.17,73.17,483.0,BWXT +2023-10-03 13:19:00,73.14,73.14,73.14,73.14,190.0,BWXT +2023-10-03 13:18:00,73.195,73.195,73.165,73.165,1310.0,BWXT +2023-10-03 13:17:00,73.2,73.2,73.195,73.195,205.0,BWXT +2023-10-03 13:15:00,73.215,73.215,73.21,73.21,983.0,BWXT +2023-10-03 13:13:00,73.21,73.22,73.21,73.22,1458.0,BWXT +2023-10-03 13:10:00,73.19,73.2,73.19,73.2,217.0,BWXT +2023-10-03 13:09:00,73.21,73.21,73.15,73.19,1040.0,BWXT +2023-10-03 13:07:00,73.26,73.26,73.24,73.24,588.0,BWXT +2023-10-03 13:06:00,73.32,73.32,73.31,73.31,516.0,BWXT +2023-10-03 13:05:00,73.36,73.36,73.33,73.345,1333.0,BWXT +2023-10-03 13:04:00,73.37,73.375,73.37,73.375,822.0,BWXT +2023-10-03 13:02:00,73.355,73.355,73.352,73.355,613.0,BWXT +2023-10-03 13:01:00,73.34,73.355,73.34,73.355,525.0,BWXT +2023-10-03 13:00:00,73.27,73.32,73.27,73.32,855.0,BWXT +2023-10-03 12:59:00,73.26,73.26,73.26,73.26,254.0,BWXT +2023-10-03 12:58:00,73.28,73.28,73.26,73.26,1104.0,BWXT +2023-10-03 12:57:00,73.26,73.27,73.26,73.27,942.0,BWXT +2023-10-03 12:53:00,73.24,73.24,73.24,73.24,180.0,BWXT +2023-10-03 12:52:00,73.245,73.245,73.245,73.245,299.0,BWXT +2023-10-03 12:50:00,73.26,73.26,73.26,73.26,853.0,BWXT +2023-10-03 12:49:00,73.25,73.27,73.25,73.263,1083.0,BWXT +2023-10-03 12:48:00,73.22,73.22,73.22,73.22,249.0,BWXT +2023-10-03 12:45:00,73.19,73.2,73.19,73.2,614.0,BWXT +2023-10-03 12:43:00,73.16,73.16,73.16,73.16,326.0,BWXT +2023-10-03 12:42:00,73.23,73.23,73.23,73.23,716.0,BWXT +2023-10-03 12:41:00,73.29,73.29,73.24,73.24,944.0,BWXT +2023-10-03 12:40:00,73.27,73.27,73.27,73.27,316.0,BWXT +2023-10-03 12:39:00,73.25,73.25,73.25,73.25,227.0,BWXT +2023-10-03 12:38:00,73.253,73.253,73.253,73.253,273.0,BWXT +2023-10-03 12:37:00,73.225,73.25,73.225,73.25,412.0,BWXT +2023-10-03 12:36:00,73.215,73.215,73.215,73.215,113.0,BWXT +2023-10-03 12:35:00,73.25,73.275,73.2,73.2,607.0,BWXT +2023-10-03 12:34:00,73.36,73.36,73.31,73.31,1909.0,BWXT +2023-10-03 12:33:00,73.35,73.35,73.35,73.35,232.0,BWXT +2023-10-03 12:32:00,73.32,73.33,73.32,73.33,568.0,BWXT +2023-10-03 12:31:00,73.26,73.26,73.25,73.25,701.0,BWXT +2023-10-03 12:30:00,73.28,73.295,72.53,73.28,2169.0,BWXT +2023-10-03 12:29:00,73.25,73.25,72.53,73.25,745.0,BWXT +2023-10-03 12:28:00,73.19,73.23,73.19,73.23,1390.0,BWXT +2023-10-03 12:27:00,73.185,73.185,73.163,73.175,570.0,BWXT +2023-10-03 12:26:00,73.17,73.18,73.17,73.18,528.0,BWXT +2023-10-03 12:25:00,73.15,73.15,73.15,73.15,431.0,BWXT +2023-10-03 12:24:00,73.13,73.155,73.12,73.155,1439.0,BWXT +2023-10-03 12:23:00,73.11,73.11,73.11,73.11,134.0,BWXT +2023-10-03 12:21:00,73.15,73.157,73.13,73.157,895.0,BWXT +2023-10-03 12:20:00,73.153,73.165,73.14,73.14,726.0,BWXT +2023-10-03 12:19:00,73.137,73.14,73.137,73.14,686.0,BWXT +2023-10-03 12:18:00,73.12,73.12,73.1,73.1,484.0,BWXT +2023-10-03 12:17:00,73.12,73.12,73.12,73.12,497.0,BWXT +2023-10-03 12:15:00,73.11,73.11,73.06,73.095,1327.0,BWXT +2023-10-03 12:14:00,73.1,73.13,73.1,73.13,1565.0,BWXT +2023-10-03 12:13:00,73.02,73.079,73.02,73.079,1693.0,BWXT +2023-10-03 12:12:00,73.045,73.045,73.01,73.01,870.0,BWXT +2023-10-03 12:11:00,73.09,73.09,73.05,73.05,676.0,BWXT +2023-10-03 12:10:00,73.14,73.15,73.08,73.11,2168.0,BWXT +2023-10-03 12:09:00,73.165,73.165,73.15,73.15,716.0,BWXT +2023-10-03 12:08:00,73.16,73.18,73.15,73.18,703.0,BWXT +2023-10-03 12:07:00,73.15,73.177,73.15,73.177,1688.0,BWXT +2023-10-03 12:06:00,73.12,73.145,73.12,73.145,1161.0,BWXT +2023-10-03 12:04:00,73.075,73.09,73.07,73.07,593.0,BWXT +2023-10-03 12:03:00,73.0,73.067,72.99,73.067,771.0,BWXT +2023-10-03 12:02:00,72.975,72.975,72.975,72.975,107.0,BWXT +2023-10-03 12:01:00,72.88,72.99,72.88,72.99,1568.0,BWXT +2023-10-03 11:58:00,72.83,72.849,72.83,72.849,1024.0,BWXT +2023-10-03 11:57:00,72.85,72.85,72.845,72.845,284.0,BWXT +2023-10-03 11:56:00,72.82,72.84,72.81,72.84,1458.0,BWXT +2023-10-03 11:55:00,72.832,72.832,72.832,72.832,165.0,BWXT +2023-10-03 11:54:00,72.835,72.85,72.835,72.85,340.0,BWXT +2023-10-03 11:53:00,72.83,72.84,72.83,72.84,691.0,BWXT +2023-10-03 11:52:00,72.82,72.82,72.82,72.82,467.0,BWXT +2023-10-03 11:51:00,72.835,72.835,72.835,72.835,125.0,BWXT +2023-10-03 11:50:00,72.765,72.82,72.765,72.82,1400.0,BWXT +2023-10-03 11:49:00,72.765,72.765,72.765,72.765,432.0,BWXT +2023-10-03 11:48:00,72.74,72.74,72.74,72.74,247.0,BWXT +2023-10-03 11:47:00,72.815,72.815,72.815,72.815,575.0,BWXT +2023-10-03 11:46:00,72.8,72.83,72.8,72.82,1503.0,BWXT +2023-10-03 11:44:00,72.77,72.77,72.745,72.745,1083.0,BWXT +2023-10-03 11:41:00,72.75,72.77,72.75,72.77,598.0,BWXT +2023-10-03 11:40:00,72.761,72.761,72.74,72.745,775.0,BWXT +2023-10-03 11:34:00,72.79,72.79,72.79,72.79,508.0,BWXT +2023-10-03 11:33:00,72.74,72.74,72.74,72.74,151.0,BWXT +2023-10-03 11:32:00,72.85,72.85,72.784,72.79,2162.0,BWXT +2023-10-03 11:31:00,72.87,72.87,72.85,72.85,659.0,BWXT +2023-10-03 11:30:00,72.88,72.9,72.88,72.895,850.0,BWXT +2023-10-03 11:28:00,72.88,72.88,72.88,72.88,291.0,BWXT +2023-10-03 11:24:00,72.93,72.93,72.92,72.92,313.0,BWXT +2023-10-03 11:23:00,73.01,73.01,72.96,72.96,854.0,BWXT +2023-10-03 11:21:00,73.064,73.064,73.01,73.01,1346.0,BWXT +2023-10-03 11:20:00,73.04,73.05,73.04,73.05,480.0,BWXT +2023-10-03 11:17:00,72.97,73.02,72.97,73.02,2467.0,BWXT +2023-10-03 11:15:00,72.93,72.93,72.93,72.93,244.0,BWXT +2023-10-03 11:13:00,72.87,72.87,72.85,72.85,713.0,BWXT +2023-10-03 11:12:00,72.91,72.91,72.91,72.91,221.0,BWXT +2023-10-03 11:11:00,72.92,72.92,72.82,72.87,1985.0,BWXT +2023-10-03 11:10:00,72.94,72.95,72.935,72.935,730.0,BWXT +2023-10-03 11:07:00,72.93,72.93,72.93,72.93,421.0,BWXT +2023-10-03 11:06:00,72.91,72.91,72.89,72.91,724.0,BWXT +2023-10-03 11:05:00,72.91,72.91,72.91,72.91,324.0,BWXT +2023-10-03 11:04:00,72.9,72.9,72.9,72.9,377.0,BWXT +2023-10-03 11:02:00,72.92,72.92,72.87,72.87,952.0,BWXT +2023-10-03 11:01:00,72.94,72.94,72.94,72.94,182.0,BWXT +2023-10-03 11:00:00,72.91,72.935,72.91,72.935,479.0,BWXT +2023-10-03 10:59:00,72.97,72.97,72.925,72.925,1740.0,BWXT +2023-10-03 10:58:00,72.93,72.95,72.925,72.945,1010.0,BWXT +2023-10-03 10:57:00,72.9,72.91,72.89,72.89,1383.0,BWXT +2023-10-03 10:56:00,72.915,72.915,72.915,72.915,313.0,BWXT +2023-10-03 10:55:00,72.9,72.9,72.9,72.9,277.0,BWXT +2023-10-03 10:54:00,72.9,72.9,72.9,72.9,176.0,BWXT +2023-10-03 10:53:00,72.88,72.88,72.88,72.88,342.0,BWXT +2023-10-03 10:52:00,72.835,72.85,72.835,72.85,317.0,BWXT +2023-10-03 10:51:00,72.8,72.8,72.8,72.8,747.0,BWXT +2023-10-03 10:49:00,72.79,72.795,72.79,72.795,341.0,BWXT +2023-10-03 10:47:00,72.796,72.815,72.77,72.815,452.0,BWXT +2023-10-03 10:46:00,72.83,72.83,72.805,72.805,269.0,BWXT +2023-10-03 10:45:00,72.87,72.875,72.85,72.875,1259.0,BWXT +2023-10-03 10:43:00,72.84,72.84,72.84,72.84,286.0,BWXT +2023-10-03 10:42:00,72.86,72.86,72.86,72.86,282.0,BWXT +2023-10-03 10:41:00,72.8,72.84,72.8,72.84,755.0,BWXT +2023-10-03 10:40:00,72.87,72.87,72.795,72.795,708.0,BWXT +2023-10-03 10:39:00,72.88,72.88,72.88,72.88,613.0,BWXT +2023-10-03 10:38:00,72.91,72.91,72.89,72.89,552.0,BWXT +2023-10-03 10:37:00,72.859,72.91,72.859,72.91,1450.0,BWXT +2023-10-03 10:36:00,72.87,72.87,72.87,72.87,407.0,BWXT +2023-10-03 10:35:00,72.87,72.87,72.87,72.87,749.0,BWXT +2023-10-03 10:34:00,72.78,72.78,72.78,72.78,383.0,BWXT +2023-10-03 10:33:00,72.91,72.91,72.83,72.83,1147.0,BWXT +2023-10-03 10:31:00,72.87,72.87,72.85,72.85,425.0,BWXT +2023-10-03 10:30:00,72.86,72.86,72.86,72.86,350.0,BWXT +2023-10-03 10:29:00,72.86,72.87,72.86,72.87,721.0,BWXT +2023-10-03 10:28:00,72.92,72.92,72.87,72.87,1258.0,BWXT +2023-10-03 10:26:00,72.93,72.935,72.93,72.935,548.0,BWXT +2023-10-03 10:25:00,72.9,72.9,72.9,72.9,327.0,BWXT +2023-10-03 10:24:00,72.965,72.965,72.965,72.965,342.0,BWXT +2023-10-03 10:23:00,72.94,72.94,72.93,72.93,1402.0,BWXT +2023-10-03 10:22:00,72.98,73.018,72.98,73.018,365.0,BWXT +2023-10-03 10:21:00,72.984,73.03,72.984,72.99,1602.0,BWXT +2023-10-03 10:17:00,72.85,72.86,72.85,72.86,633.0,BWXT +2023-10-03 10:16:00,72.88,72.885,72.88,72.885,234.0,BWXT +2023-10-03 10:15:00,72.94,72.94,72.89,72.89,652.0,BWXT +2023-10-03 10:14:00,72.99,73.03,72.99,73.03,562.0,BWXT +2023-10-03 10:13:00,73.12,73.133,73.1,73.1,667.0,BWXT +2023-10-03 10:12:00,73.12,73.17,73.12,73.15,917.0,BWXT +2023-10-03 10:11:00,73.06,73.1,73.06,73.1,844.0,BWXT +2023-10-03 10:09:00,73.0,73.046,73.0,73.046,814.0,BWXT +2023-10-03 10:08:00,73.01,73.04,72.97,72.99,743.0,BWXT +2023-10-03 10:04:00,73.04,73.05,73.04,73.05,562.0,BWXT +2023-10-03 10:03:00,73.08,73.12,73.08,73.12,545.0,BWXT +2023-10-03 10:01:00,73.03,73.08,73.025,73.025,1325.0,BWXT +2023-10-03 10:00:00,73.03,73.03,73.01,73.01,1480.0,BWXT +2023-10-03 09:54:00,73.14,73.15,73.14,73.15,243.0,BWXT +2023-10-03 09:53:00,73.15,73.23,73.12,73.12,1656.0,BWXT +2023-10-03 09:51:00,73.15,73.15,73.123,73.123,834.0,BWXT +2023-10-03 09:50:00,73.09,73.09,73.09,73.09,557.0,BWXT +2023-10-03 09:49:00,73.06,73.06,73.06,73.06,335.0,BWXT +2023-10-03 09:48:00,73.02,73.02,72.99,72.99,686.0,BWXT +2023-10-03 09:45:00,73.17,73.17,73.17,73.17,1565.0,BWXT +2023-10-03 09:44:00,73.035,73.05,73.035,73.05,478.0,BWXT +2023-10-03 09:42:00,73.03,73.04,73.03,73.04,471.0,BWXT +2023-10-03 09:41:00,72.925,72.925,72.925,72.925,1282.0,BWXT +2023-10-03 09:39:00,73.0,73.0,73.0,73.0,212.0,BWXT +2023-10-03 09:38:00,72.96,73.05,72.96,73.03,596.0,BWXT +2023-10-03 09:37:00,72.88,72.945,72.88,72.94,808.0,BWXT +2023-10-03 09:34:00,72.97,73.01,72.85,73.01,1839.0,BWXT +2023-10-03 09:31:00,72.53,72.795,72.525,72.795,539.0,BWXT +2023-10-03 09:30:00,72.53,72.53,72.53,72.53,5927.0,BWXT +2023-10-03 09:01:00,72.01,73.0,72.01,73.0,4.0,BWXT +2023-10-03 08:51:00,72.75,72.75,72.75,72.75,5.0,BWXT +2023-10-03 08:00:00,74.85,74.85,74.85,74.85,1.0,BWXT +2023-10-02 19:40:00,73.07,73.08,73.07,73.08,2.0,BWXT +2023-10-02 19:00:00,72.72,72.72,72.72,72.72,84001.0,BWXT +2023-10-02 18:31:00,73.98,73.98,73.98,73.98,6.0,BWXT +2023-10-02 18:30:00,72.72,72.72,72.72,72.72,84001.0,BWXT +2023-10-02 17:49:00,73.05,73.05,73.05,73.05,3.0,BWXT +2023-10-02 16:23:00,72.72,72.72,72.72,72.72,8.0,BWXT +2023-10-02 16:10:00,72.72,72.72,72.72,72.72,84001.0,BWXT +2023-10-02 16:04:00,72.718,72.718,72.718,72.718,800.0,BWXT +2023-10-02 16:02:00,72.72,72.72,72.72,72.72,6828.0,BWXT +2023-10-02 16:01:00,72.72,72.72,72.72,72.72,8239.0,BWXT +2023-10-02 16:00:00,72.69,72.72,72.69,72.72,176842.0,BWXT +2023-10-02 15:59:00,72.72,72.72,72.69,72.69,11961.0,BWXT +2023-10-02 15:58:00,72.74,72.74,72.71,72.71,7075.0,BWXT +2023-10-02 15:57:00,72.775,72.81,72.73,72.74,7213.0,BWXT +2023-10-02 15:56:00,72.72,72.78,72.71,72.78,9345.0,BWXT +2023-10-02 15:55:00,72.72,72.74,72.67,72.7,5643.0,BWXT +2023-10-02 15:54:00,72.69,72.71,72.66,72.705,3508.0,BWXT +2023-10-02 15:53:00,72.63,72.7,72.63,72.7,3369.0,BWXT +2023-10-02 15:52:00,72.74,72.75,72.68,72.68,3844.0,BWXT +2023-10-02 15:51:00,72.72,72.73,72.7,72.73,4433.0,BWXT +2023-10-02 15:50:00,72.67,72.71,72.6,72.71,6195.0,BWXT +2023-10-02 15:49:00,72.69,72.7,72.68,72.68,1864.0,BWXT +2023-10-02 15:48:00,72.64,72.67,72.64,72.67,2344.0,BWXT +2023-10-02 15:47:00,72.68,72.68,72.6,72.63,3951.0,BWXT +2023-10-02 15:46:00,72.65,72.7,72.65,72.69,3403.0,BWXT +2023-10-02 15:45:00,72.6,72.65,72.6,72.65,2323.0,BWXT +2023-10-02 15:44:00,72.64,72.64,72.64,72.64,486.0,BWXT +2023-10-02 15:43:00,72.61,72.63,72.6,72.63,3591.0,BWXT +2023-10-02 15:42:00,72.64,72.655,72.63,72.63,1696.0,BWXT +2023-10-02 15:41:00,72.63,72.66,72.63,72.66,861.0,BWXT +2023-10-02 15:40:00,72.66,72.66,72.64,72.64,1920.0,BWXT +2023-10-02 15:39:00,72.66,72.67,72.66,72.66,1011.0,BWXT +2023-10-02 15:38:00,72.62,72.665,72.615,72.66,4183.0,BWXT +2023-10-02 15:37:00,72.64,72.668,72.61,72.61,741.0,BWXT +2023-10-02 15:36:00,72.71,72.71,72.69,72.705,1959.0,BWXT +2023-10-02 15:35:00,72.76,72.76,72.73,72.73,1085.0,BWXT +2023-10-02 15:34:00,72.79,72.79,72.77,72.78,2095.0,BWXT +2023-10-02 15:33:00,72.78,72.78,72.76,72.76,263.0,BWXT +2023-10-02 15:32:00,72.75,72.78,72.74,72.77,2089.0,BWXT +2023-10-02 15:30:00,72.77,72.77,72.75,72.75,1370.0,BWXT +2023-10-02 15:29:00,72.78,72.78,72.78,72.78,736.0,BWXT +2023-10-02 15:28:00,72.75,72.771,72.75,72.77,1870.0,BWXT +2023-10-02 15:26:00,72.75,72.75,72.75,72.75,697.0,BWXT +2023-10-02 15:24:00,72.745,72.75,72.745,72.75,1886.0,BWXT +2023-10-02 15:23:00,72.74,72.74,72.74,72.74,811.0,BWXT +2023-10-02 15:22:00,72.704,72.79,72.704,72.79,1406.0,BWXT +2023-10-02 15:21:00,72.695,72.695,72.695,72.695,147.0,BWXT +2023-10-02 15:20:00,72.64,72.68,72.64,72.68,1487.0,BWXT +2023-10-02 15:19:00,72.71,72.71,72.68,72.68,720.0,BWXT +2023-10-02 15:18:00,72.66,72.73,72.66,72.7,2069.0,BWXT +2023-10-02 15:17:00,72.635,72.65,72.635,72.65,413.0,BWXT +2023-10-02 15:16:00,72.65,72.65,72.635,72.635,226.0,BWXT +2023-10-02 15:14:00,72.5,72.62,72.5,72.62,4885.0,BWXT +2023-10-02 15:13:00,72.585,72.585,72.5,72.53,2128.0,BWXT +2023-10-02 15:12:00,72.559,72.59,72.559,72.59,827.0,BWXT +2023-10-02 15:11:00,72.345,72.55,72.345,72.55,9475.0,BWXT +2023-10-02 15:10:00,72.35,72.35,72.34,72.34,450.0,BWXT +2023-10-02 15:08:00,72.28,72.343,72.28,72.34,2024.0,BWXT +2023-10-02 15:07:00,72.23,72.28,72.23,72.28,4439.0,BWXT +2023-10-02 15:06:00,72.209,72.22,72.18,72.22,3001.0,BWXT +2023-10-02 15:05:00,72.21,72.21,72.21,72.21,209.0,BWXT +2023-10-02 15:03:00,72.26,72.28,72.23,72.23,2374.0,BWXT +2023-10-02 15:02:00,72.31,72.31,72.28,72.28,546.0,BWXT +2023-10-02 15:01:00,72.34,72.34,72.34,72.34,907.0,BWXT +2023-10-02 15:00:00,72.345,72.37,72.345,72.37,602.0,BWXT +2023-10-02 14:59:00,72.35,72.36,72.315,72.36,2216.0,BWXT +2023-10-02 14:58:00,72.315,72.35,72.315,72.35,1432.0,BWXT +2023-10-02 14:56:00,72.31,72.31,72.31,72.31,355.0,BWXT +2023-10-02 14:55:00,72.31,72.33,72.31,72.33,1426.0,BWXT +2023-10-02 14:54:00,72.36,72.36,72.34,72.34,1113.0,BWXT +2023-10-02 14:53:00,72.385,72.385,72.385,72.385,232.0,BWXT +2023-10-02 14:52:00,72.39,72.39,72.38,72.38,1908.0,BWXT +2023-10-02 14:51:00,72.38,72.38,72.36,72.36,594.0,BWXT +2023-10-02 14:50:00,72.42,72.42,72.4,72.4,608.0,BWXT +2023-10-02 14:49:00,72.4,72.42,72.4,72.42,872.0,BWXT +2023-10-02 14:48:00,72.34,72.39,72.33,72.38,2273.0,BWXT +2023-10-02 14:47:00,72.33,72.33,72.33,72.33,138.0,BWXT +2023-10-02 14:45:00,72.26,72.32,72.26,72.32,517.0,BWXT +2023-10-02 14:44:00,72.33,72.33,72.33,72.33,349.0,BWXT +2023-10-02 14:43:00,72.34,72.38,72.34,72.36,1696.0,BWXT +2023-10-02 14:42:00,72.3,72.31,72.3,72.3,750.0,BWXT +2023-10-02 14:41:00,72.22,72.32,72.22,72.32,4515.0,BWXT +2023-10-02 14:40:00,72.26,72.26,72.26,72.26,422.0,BWXT +2023-10-02 14:39:00,72.35,72.36,72.29,72.29,1678.0,BWXT +2023-10-02 14:38:00,72.41,72.41,72.36,72.36,1448.0,BWXT +2023-10-02 14:37:00,72.44,72.45,72.44,72.45,262.0,BWXT +2023-10-02 14:36:00,72.485,72.485,72.44,72.44,1793.0,BWXT +2023-10-02 14:35:00,72.52,72.52,72.52,72.52,223.0,BWXT +2023-10-02 14:34:00,72.56,72.565,72.51,72.51,731.0,BWXT +2023-10-02 14:32:00,72.6,72.6,72.59,72.59,917.0,BWXT +2023-10-02 14:31:00,72.51,72.58,72.51,72.58,1677.0,BWXT +2023-10-02 14:29:00,72.45,72.49,72.45,72.49,712.0,BWXT +2023-10-02 14:28:00,72.53,72.53,72.53,72.53,430.0,BWXT +2023-10-02 14:27:00,72.46,72.53,72.45,72.53,1840.0,BWXT +2023-10-02 14:26:00,72.45,72.479,72.43,72.45,2201.0,BWXT +2023-10-02 14:24:00,72.49,72.51,72.49,72.5,619.0,BWXT +2023-10-02 14:23:00,72.53,72.53,72.49,72.495,581.0,BWXT +2023-10-02 14:22:00,72.54,72.54,72.53,72.53,307.0,BWXT +2023-10-02 14:21:00,72.58,72.58,72.57,72.57,502.0,BWXT +2023-10-02 14:20:00,72.6,72.6,72.58,72.58,1201.0,BWXT +2023-10-02 14:18:00,72.5,72.58,72.495,72.58,2841.0,BWXT +2023-10-02 14:17:00,72.49,72.51,72.49,72.51,647.0,BWXT +2023-10-02 14:16:00,72.55,72.55,72.49,72.5,2958.0,BWXT +2023-10-02 14:15:00,72.59,72.59,72.56,72.56,1747.0,BWXT +2023-10-02 14:14:00,72.62,72.62,72.62,72.62,235.0,BWXT +2023-10-02 14:12:00,72.62,72.62,72.62,72.62,351.0,BWXT +2023-10-02 14:11:00,72.63,72.63,72.59,72.59,2483.0,BWXT +2023-10-02 14:10:00,72.61,72.67,72.61,72.635,995.0,BWXT +2023-10-02 14:09:00,72.61,72.61,72.6,72.6,933.0,BWXT +2023-10-02 14:08:00,72.54,72.58,72.54,72.58,1511.0,BWXT +2023-10-02 14:07:00,72.6,72.6,72.58,72.59,2132.0,BWXT +2023-10-02 14:06:00,72.58,72.58,72.58,72.58,229.0,BWXT +2023-10-02 14:04:00,72.56,72.57,72.55,72.57,1790.0,BWXT +2023-10-02 14:03:00,72.585,72.585,72.58,72.58,504.0,BWXT +2023-10-02 14:02:00,72.603,72.603,72.57,72.585,916.0,BWXT +2023-10-02 14:01:00,72.6,72.6,72.59,72.59,693.0,BWXT +2023-10-02 13:59:00,72.545,72.62,72.545,72.6,2142.0,BWXT +2023-10-02 13:58:00,72.58,72.58,72.58,72.58,115.0,BWXT +2023-10-02 13:57:00,72.56,72.58,72.56,72.56,572.0,BWXT +2023-10-02 13:54:00,72.6,72.6,72.59,72.59,475.0,BWXT +2023-10-02 13:51:00,72.66,72.66,72.66,72.66,130.0,BWXT +2023-10-02 13:48:00,72.66,72.66,72.66,72.66,350.0,BWXT +2023-10-02 13:45:00,72.79,72.79,72.75,72.75,879.0,BWXT +2023-10-02 13:44:00,72.83,72.83,72.77,72.77,1126.0,BWXT +2023-10-02 13:42:00,72.75,72.77,72.75,72.77,1248.0,BWXT +2023-10-02 13:41:00,72.72,72.72,72.72,72.72,189.0,BWXT +2023-10-02 13:40:00,72.74,72.76,72.72,72.74,1531.0,BWXT +2023-10-02 13:38:00,72.75,72.75,72.74,72.74,2052.0,BWXT +2023-10-02 13:37:00,72.75,72.75,72.739,72.74,1441.0,BWXT +2023-10-02 13:35:00,72.78,72.79,72.78,72.79,1750.0,BWXT +2023-10-02 13:34:00,72.8,72.8,72.8,72.8,235.0,BWXT +2023-10-02 13:33:00,72.78,72.79,72.78,72.79,302.0,BWXT +2023-10-02 13:32:00,72.81,72.81,72.79,72.79,868.0,BWXT +2023-10-02 13:30:00,72.82,72.825,72.82,72.825,519.0,BWXT +2023-10-02 13:22:00,72.8,72.8,72.8,72.8,502.0,BWXT +2023-10-02 13:21:00,72.825,72.825,72.825,72.825,221.0,BWXT +2023-10-02 13:20:00,72.86,72.86,72.86,72.86,255.0,BWXT +2023-10-02 13:19:00,72.84,72.84,72.84,72.84,245.0,BWXT +2023-10-02 13:18:00,72.837,72.837,72.837,72.837,108.0,BWXT +2023-10-02 13:17:00,72.81,72.85,72.81,72.85,699.0,BWXT +2023-10-02 13:15:00,72.67,72.75,72.67,72.75,2862.0,BWXT +2023-10-02 13:12:00,72.635,72.635,72.635,72.635,1021.0,BWXT +2023-10-02 13:09:00,72.64,72.69,72.64,72.69,1153.0,BWXT +2023-10-02 13:08:00,72.58,72.62,72.56,72.62,2039.0,BWXT +2023-10-02 13:07:00,72.54,72.54,72.54,72.54,209.0,BWXT +2023-10-02 13:06:00,72.56,72.56,72.56,72.56,243.0,BWXT +2023-10-02 13:05:00,72.62,72.62,72.59,72.59,524.0,BWXT +2023-10-02 13:04:00,72.63,72.63,72.63,72.63,358.0,BWXT +2023-10-02 13:03:00,72.64,72.665,72.64,72.665,782.0,BWXT +2023-10-02 12:58:00,72.57,72.57,72.57,72.57,218.0,BWXT +2023-10-02 12:56:00,72.58,72.58,72.58,72.58,539.0,BWXT +2023-10-02 12:55:00,72.58,72.625,72.58,72.58,1513.0,BWXT +2023-10-02 12:54:00,72.54,72.56,72.54,72.56,932.0,BWXT +2023-10-02 12:52:00,72.58,72.59,72.58,72.59,795.0,BWXT +2023-10-02 12:50:00,72.54,72.58,72.54,72.58,448.0,BWXT +2023-10-02 12:49:00,72.61,72.615,72.555,72.555,790.0,BWXT +2023-10-02 12:47:00,72.64,72.72,72.64,72.71,822.0,BWXT +2023-10-02 12:46:00,72.68,72.7,72.68,72.7,262.0,BWXT +2023-10-02 12:44:00,72.74,72.764,72.74,72.764,1083.0,BWXT +2023-10-02 12:43:00,72.77,72.77,72.74,72.74,1085.0,BWXT +2023-10-02 12:42:00,72.805,72.805,72.805,72.805,104.0,BWXT +2023-10-02 12:40:00,72.81,72.81,72.81,72.81,151.0,BWXT +2023-10-02 12:38:00,72.825,72.825,72.825,72.825,574.0,BWXT +2023-10-02 12:36:00,72.93,72.93,72.895,72.92,622.0,BWXT +2023-10-02 12:35:00,72.94,72.94,72.915,72.915,636.0,BWXT +2023-10-02 12:34:00,72.91,72.91,72.875,72.875,1248.0,BWXT +2023-10-02 12:33:00,72.88,72.93,72.88,72.93,733.0,BWXT +2023-10-02 12:32:00,72.88,72.88,72.88,72.88,783.0,BWXT +2023-10-02 12:30:00,72.83,72.83,72.83,72.83,142.0,BWXT +2023-10-02 12:29:00,72.883,72.883,72.821,72.821,3020.0,BWXT +2023-10-02 12:28:00,72.978,72.978,72.93,72.93,3719.0,BWXT +2023-10-02 12:27:00,73.05,73.05,73.05,73.05,227.0,BWXT +2023-10-02 12:26:00,72.98,73.02,72.98,73.02,414.0,BWXT +2023-10-02 12:24:00,72.974,72.974,72.97,72.97,510.0,BWXT +2023-10-02 12:22:00,72.89,72.91,72.89,72.89,2159.0,BWXT +2023-10-02 12:21:00,72.85,72.85,72.85,72.85,582.0,BWXT +2023-10-02 12:20:00,72.884,72.884,72.884,72.884,304.0,BWXT +2023-10-02 12:19:00,72.89,72.895,72.87,72.885,2880.0,BWXT +2023-10-02 12:18:00,72.98,72.98,72.885,72.885,3592.0,BWXT +2023-10-02 12:17:00,73.05,73.05,72.98,72.98,3013.0,BWXT +2023-10-02 12:16:00,73.05,73.06,73.03,73.06,1273.0,BWXT +2023-10-02 12:15:00,73.09,73.1,73.06,73.08,1434.0,BWXT +2023-10-02 12:13:00,73.125,73.125,73.125,73.125,103.0,BWXT +2023-10-02 12:12:00,73.13,73.13,73.13,73.13,418.0,BWXT +2023-10-02 12:11:00,73.09,73.13,73.09,73.11,2327.0,BWXT +2023-10-02 12:10:00,73.1,73.1,73.049,73.09,1860.0,BWXT +2023-10-02 12:07:00,73.12,73.12,73.095,73.095,469.0,BWXT +2023-10-02 12:05:00,73.21,73.21,73.14,73.14,1258.0,BWXT +2023-10-02 12:04:00,73.19,73.19,73.19,73.19,530.0,BWXT +2023-10-02 12:03:00,73.22,73.22,73.18,73.2,826.0,BWXT +2023-10-02 12:02:00,73.31,73.31,73.29,73.29,603.0,BWXT +2023-10-02 12:00:00,73.345,73.37,73.345,73.37,347.0,BWXT +2023-10-02 11:59:00,73.36,73.36,73.345,73.345,277.0,BWXT +2023-10-02 11:57:00,73.35,73.35,73.317,73.33,1270.0,BWXT +2023-10-02 11:56:00,73.31,73.31,73.31,73.31,264.0,BWXT +2023-10-02 11:53:00,73.44,73.44,73.32,73.34,1910.0,BWXT +2023-10-02 11:52:00,73.48,73.48,73.48,73.48,341.0,BWXT +2023-10-02 11:50:00,73.47,73.47,73.47,73.47,292.0,BWXT +2023-10-02 11:48:00,73.5,73.51,73.5,73.5,850.0,BWXT +2023-10-02 11:47:00,73.54,73.54,73.54,73.54,526.0,BWXT +2023-10-02 11:45:00,73.54,73.55,73.52,73.55,893.0,BWXT +2023-10-02 11:41:00,73.7,73.7,73.65,73.695,3012.0,BWXT +2023-10-02 11:40:00,73.76,73.76,73.72,73.72,1023.0,BWXT +2023-10-02 11:38:00,73.79,73.81,73.79,73.8,629.0,BWXT +2023-10-02 11:37:00,73.78,73.78,73.78,73.78,311.0,BWXT +2023-10-02 11:36:00,73.84,73.84,73.83,73.83,736.0,BWXT +2023-10-02 11:35:00,73.9,73.9,73.88,73.88,442.0,BWXT +2023-10-02 11:34:00,73.93,73.93,73.93,73.93,207.0,BWXT +2023-10-02 11:31:00,73.94,73.94,73.94,73.94,111.0,BWXT +2023-10-02 11:30:00,73.97,73.99,73.95,73.95,1131.0,BWXT +2023-10-02 11:28:00,73.94,73.955,73.94,73.955,729.0,BWXT +2023-10-02 11:26:00,73.91,73.91,73.91,73.91,108.0,BWXT +2023-10-02 11:25:00,73.9,73.9,73.9,73.9,183.0,BWXT +2023-10-02 11:23:00,73.92,73.92,73.92,73.92,245.0,BWXT +2023-10-02 11:22:00,73.93,73.93,73.93,73.93,159.0,BWXT +2023-10-02 11:21:00,73.89,73.91,73.89,73.91,809.0,BWXT +2023-10-02 11:20:00,73.83,73.83,73.83,73.83,654.0,BWXT +2023-10-02 11:18:00,73.9,73.9,73.87,73.87,750.0,BWXT +2023-10-02 11:17:00,73.95,73.95,73.92,73.92,575.0,BWXT +2023-10-02 11:15:00,73.95,73.95,73.93,73.93,1891.0,BWXT +2023-10-02 11:14:00,73.946,73.946,73.946,73.946,412.0,BWXT +2023-10-02 11:12:00,73.94,73.94,73.94,73.94,134.0,BWXT +2023-10-02 11:10:00,73.92,73.92,73.92,73.92,270.0,BWXT +2023-10-02 11:08:00,73.95,73.95,73.95,73.95,343.0,BWXT +2023-10-02 11:07:00,74.0,74.0,74.0,74.0,372.0,BWXT +2023-10-02 11:05:00,73.97,73.97,73.97,73.97,325.0,BWXT +2023-10-02 11:04:00,74.12,74.13,74.08,74.08,1219.0,BWXT +2023-10-02 11:03:00,74.08,74.08,74.08,74.08,751.0,BWXT +2023-10-02 11:01:00,74.04,74.04,74.04,74.04,132.0,BWXT +2023-10-02 10:59:00,73.96,73.98,73.96,73.98,488.0,BWXT +2023-10-02 10:57:00,73.92,73.93,73.91,73.93,458.0,BWXT +2023-10-02 10:56:00,73.86,73.9,73.86,73.9,687.0,BWXT +2023-10-02 10:55:00,73.84,73.84,73.83,73.83,749.0,BWXT +2023-10-02 10:53:00,73.87,73.87,73.87,73.87,447.0,BWXT +2023-10-02 10:52:00,73.87,73.926,73.85,73.926,1596.0,BWXT +2023-10-02 10:50:00,73.72,73.86,73.72,73.86,2812.0,BWXT +2023-10-02 10:49:00,73.705,73.705,73.705,73.705,145.0,BWXT +2023-10-02 10:48:00,73.7,73.7,73.7,73.7,597.0,BWXT +2023-10-02 10:47:00,73.74,73.74,73.72,73.72,1144.0,BWXT +2023-10-02 10:45:00,73.81,73.85,73.79,73.79,2176.0,BWXT +2023-10-02 10:44:00,73.77,73.79,73.745,73.79,1850.0,BWXT +2023-10-02 10:42:00,73.768,73.768,73.76,73.76,912.0,BWXT +2023-10-02 10:41:00,73.84,73.84,73.81,73.81,915.0,BWXT +2023-10-02 10:39:00,73.89,73.89,73.89,73.89,531.0,BWXT +2023-10-02 10:38:00,73.83,73.85,73.82,73.85,2029.0,BWXT +2023-10-02 10:37:00,73.92,73.92,73.92,73.92,334.0,BWXT +2023-10-02 10:36:00,73.94,73.94,73.87,73.89,2049.0,BWXT +2023-10-02 10:35:00,74.043,74.06,73.86,73.86,2684.0,BWXT +2023-10-02 10:33:00,74.3,74.3,74.18,74.18,1941.0,BWXT +2023-10-02 10:32:00,74.2,74.28,74.15,74.27,1508.0,BWXT +2023-10-02 10:30:00,74.26,74.26,74.145,74.15,775.0,BWXT +2023-10-02 10:28:00,74.42,74.42,74.355,74.355,779.0,BWXT +2023-10-02 10:27:00,74.38,74.38,74.37,74.37,1250.0,BWXT +2023-10-02 10:26:00,74.55,74.55,74.55,74.55,926.0,BWXT +2023-10-02 10:25:00,74.61,74.61,74.57,74.57,452.0,BWXT +2023-10-02 10:24:00,74.64,74.64,74.61,74.61,336.0,BWXT +2023-10-02 10:23:00,74.62,74.66,74.62,74.66,581.0,BWXT +2023-10-02 10:22:00,74.56,74.56,74.56,74.56,107.0,BWXT +2023-10-02 10:21:00,74.589,74.589,74.57,74.57,685.0,BWXT +2023-10-02 10:18:00,74.56,74.64,74.553,74.605,2611.0,BWXT +2023-10-02 10:16:00,74.61,74.61,74.54,74.54,1112.0,BWXT +2023-10-02 10:15:00,74.581,74.581,74.53,74.53,1994.0,BWXT +2023-10-02 10:14:00,74.7,74.7,74.655,74.655,2984.0,BWXT +2023-10-02 10:13:00,74.72,74.72,74.66,74.68,4872.0,BWXT +2023-10-02 10:12:00,74.72,74.72,74.675,74.675,382.0,BWXT +2023-10-02 10:10:00,74.72,74.74,74.71,74.72,2666.0,BWXT +2023-10-02 10:09:00,74.65,74.76,74.65,74.74,3137.0,BWXT +2023-10-02 10:08:00,74.765,74.765,74.765,74.765,185.0,BWXT +2023-10-02 10:07:00,74.8,74.8,74.795,74.795,416.0,BWXT +2023-10-02 10:06:00,74.83,74.83,74.83,74.83,177.0,BWXT +2023-10-02 10:05:00,74.92,74.92,74.83,74.87,4709.0,BWXT +2023-10-02 10:04:00,74.9,74.9,74.9,74.9,290.0,BWXT +2023-10-02 10:03:00,74.9,74.9,74.87,74.89,3560.0,BWXT +2023-10-02 10:02:00,74.92,74.92,74.9,74.9,769.0,BWXT +2023-10-02 10:01:00,74.86,74.95,74.86,74.92,1906.0,BWXT +2023-10-02 10:00:00,74.87,74.87,74.84,74.85,1448.0,BWXT +2023-10-02 09:59:00,74.82,74.87,74.82,74.865,3089.0,BWXT +2023-10-02 09:57:00,74.76,74.76,74.76,74.76,186.0,BWXT +2023-10-02 09:55:00,74.768,74.87,74.768,74.78,611.0,BWXT +2023-10-02 09:54:00,74.78,74.87,74.78,74.87,1025.0,BWXT +2023-10-02 09:53:00,74.78,74.78,74.78,74.78,502.0,BWXT +2023-10-02 09:52:00,74.755,74.755,74.74,74.74,515.0,BWXT +2023-10-02 09:51:00,74.76,74.8,74.75,74.775,2410.0,BWXT +2023-10-02 09:50:00,75.0,75.0,74.878,74.878,681.0,BWXT +2023-10-02 09:49:00,74.788,74.788,74.788,74.788,207.0,BWXT +2023-10-02 09:47:00,74.935,75.0,74.83,75.0,1603.0,BWXT +2023-10-02 09:46:00,75.0,75.0,75.0,75.0,164.0,BWXT +2023-10-02 09:45:00,75.0,75.0,74.96,74.96,418.0,BWXT +2023-10-02 09:44:00,75.003,75.003,75.0,75.0,459.0,BWXT +2023-10-02 09:43:00,75.09,75.09,75.09,75.09,174.0,BWXT +2023-10-02 09:41:00,75.1,75.11,75.1,75.1,621.0,BWXT +2023-10-02 09:40:00,74.9,74.9,74.9,74.9,338.0,BWXT +2023-10-02 09:38:00,75.18,75.18,75.035,75.035,442.0,BWXT +2023-10-02 09:36:00,75.0,75.194,75.0,75.194,1343.0,BWXT +2023-10-02 09:35:00,75.1,75.1,75.03,75.03,1102.0,BWXT +2023-10-02 09:30:00,74.91,74.91,74.65,74.65,4749.0,BWXT +2023-10-02 09:22:00,74.98,74.98,74.98,74.98,1.0,BWXT +2023-10-02 09:02:00,74.97,74.97,74.97,74.97,1.0,BWXT +2023-10-02 08:14:00,74.99,74.99,74.99,74.99,5.0,BWXT +2023-10-02 08:13:00,75.0,75.0,75.0,75.0,6.0,BWXT +2023-10-02 08:00:00,74.98,74.98,74.98,74.98,4.0,BWXT +2023-09-29 19:48:00,74.61,74.61,74.61,74.61,26.0,BWXT +2023-09-29 19:00:00,74.98,74.98,74.98,74.98,104483.0,BWXT +2023-09-29 18:30:00,74.98,74.98,74.98,74.98,104483.0,BWXT +2023-09-29 18:06:00,74.98,74.98,74.98,74.98,41.0,BWXT +2023-09-29 17:18:00,75.42,75.42,75.42,75.42,1.0,BWXT +2023-09-29 16:52:00,75.25,75.25,75.25,75.25,1.0,BWXT +2023-09-29 16:43:00,75.0,75.0,75.0,75.0,242.0,BWXT +2023-09-29 16:25:00,75.29,75.29,75.28,75.28,4.0,BWXT +2023-09-29 16:22:00,75.2,75.2,75.2,75.2,1.0,BWXT +2023-09-29 16:21:00,75.2,75.2,75.2,75.2,1.0,BWXT +2023-09-29 16:20:00,74.98,74.98,74.98,74.98,112.0,BWXT +2023-09-29 16:10:00,74.98,74.98,74.98,74.98,104483.0,BWXT +2023-09-29 16:08:00,74.4,74.4,74.4,74.4,1.0,BWXT +2023-09-29 16:02:00,74.98,74.98,74.98,74.98,236.0,BWXT +2023-09-29 16:01:00,74.98,74.98,74.98,74.98,752.0,BWXT +2023-09-29 16:00:00,74.99,74.99,74.98,74.98,216397.0,BWXT +2023-09-29 15:59:00,75.01,75.02,74.97,74.99,24164.0,BWXT +2023-09-29 15:58:00,75.01,75.02,75.0,75.0,4793.0,BWXT +2023-09-29 15:57:00,75.01,75.04,75.0,75.0,5947.0,BWXT +2023-09-29 15:56:00,75.0,75.01,74.98,75.0,4823.0,BWXT +2023-09-29 15:55:00,75.07,75.07,74.99,75.0,3979.0,BWXT +2023-09-29 15:54:00,75.11,75.11,75.04,75.08,3596.0,BWXT +2023-09-29 15:53:00,75.11,75.13,75.09,75.1,3936.0,BWXT +2023-09-29 15:52:00,75.17,75.175,75.14,75.14,3188.0,BWXT +2023-09-29 15:51:00,75.14,75.18,75.13,75.18,3080.0,BWXT +2023-09-29 15:50:00,75.05,75.14,75.04,75.14,4796.0,BWXT +2023-09-29 15:49:00,75.04,75.08,75.035,75.08,2412.0,BWXT +2023-09-29 15:48:00,75.07,75.08,75.03,75.045,2905.0,BWXT +2023-09-29 15:47:00,75.08,75.085,75.068,75.07,1282.0,BWXT +2023-09-29 15:46:00,75.04,75.07,75.03,75.07,1655.0,BWXT +2023-09-29 15:45:00,75.03,75.03,75.03,75.03,1254.0,BWXT +2023-09-29 15:44:00,75.03,75.05,75.03,75.03,1540.0,BWXT +2023-09-29 15:43:00,74.995,75.02,74.983,75.02,2149.0,BWXT +2023-09-29 15:42:00,74.98,75.0,74.98,74.995,2318.0,BWXT +2023-09-29 15:41:00,75.02,75.02,74.99,74.99,1671.0,BWXT +2023-09-29 15:40:00,75.025,75.04,75.025,75.04,966.0,BWXT +2023-09-29 15:39:00,75.0,75.03,75.0,75.03,1631.0,BWXT +2023-09-29 15:38:00,75.015,75.03,75.015,75.03,550.0,BWXT +2023-09-29 15:37:00,75.01,75.025,75.01,75.015,995.0,BWXT +2023-09-29 15:36:00,75.0,75.0,75.0,75.0,596.0,BWXT +2023-09-29 15:35:00,75.015,75.015,75.0,75.0,1235.0,BWXT +2023-09-29 15:34:00,75.03,75.03,75.0,75.0,903.0,BWXT +2023-09-29 15:33:00,75.03,75.04,75.03,75.04,501.0,BWXT +2023-09-29 15:32:00,75.045,75.05,75.045,75.05,873.0,BWXT +2023-09-29 15:31:00,75.06,75.06,75.05,75.05,834.0,BWXT +2023-09-29 15:30:00,75.103,75.103,75.08,75.08,1615.0,BWXT +2023-09-29 15:28:00,75.07,75.1,75.07,75.1,1917.0,BWXT +2023-09-29 15:26:00,75.101,75.101,75.08,75.08,508.0,BWXT +2023-09-29 15:25:00,75.113,75.113,75.113,75.113,308.0,BWXT +2023-09-29 15:24:00,75.12,75.12,75.12,75.12,603.0,BWXT +2023-09-29 15:23:00,75.13,75.13,75.13,75.13,409.0,BWXT +2023-09-29 15:21:00,75.17,75.17,75.14,75.14,630.0,BWXT +2023-09-29 15:20:00,75.21,75.21,75.19,75.19,349.0,BWXT +2023-09-29 15:18:00,75.19,75.24,75.19,75.24,1529.0,BWXT +2023-09-29 15:17:00,75.19,75.19,75.19,75.19,353.0,BWXT +2023-09-29 15:16:00,75.205,75.205,75.19,75.205,1508.0,BWXT +2023-09-29 15:14:00,75.22,75.22,75.19,75.19,626.0,BWXT +2023-09-29 15:13:00,75.21,75.21,75.21,75.21,331.0,BWXT +2023-09-29 15:12:00,75.21,75.21,75.19,75.19,294.0,BWXT +2023-09-29 15:11:00,75.15,75.18,75.15,75.18,1168.0,BWXT +2023-09-29 15:10:00,75.16,75.16,75.16,75.16,1194.0,BWXT +2023-09-29 15:09:00,75.205,75.205,75.18,75.18,474.0,BWXT +2023-09-29 15:08:00,75.2,75.23,75.2,75.21,1421.0,BWXT +2023-09-29 15:06:00,75.17,75.17,75.17,75.17,274.0,BWXT +2023-09-29 15:05:00,75.15,75.16,75.15,75.16,1026.0,BWXT +2023-09-29 15:04:00,75.14,75.14,75.14,75.14,137.0,BWXT +2023-09-29 15:03:00,75.21,75.21,75.19,75.19,867.0,BWXT +2023-09-29 15:02:00,75.2,75.21,75.185,75.185,1292.0,BWXT +2023-09-29 15:01:00,75.21,75.21,75.21,75.21,122.0,BWXT +2023-09-29 15:00:00,75.2,75.215,75.2,75.215,605.0,BWXT +2023-09-29 14:59:00,75.15,75.15,75.15,75.15,256.0,BWXT +2023-09-29 14:58:00,75.18,75.18,75.155,75.155,261.0,BWXT +2023-09-29 14:57:00,75.14,75.16,75.14,75.16,983.0,BWXT +2023-09-29 14:56:00,75.09,75.11,75.09,75.11,717.0,BWXT +2023-09-29 14:55:00,75.07,75.08,75.07,75.08,712.0,BWXT +2023-09-29 14:54:00,75.05,75.07,75.05,75.05,1206.0,BWXT +2023-09-29 14:53:00,75.02,75.03,75.02,75.03,646.0,BWXT +2023-09-29 14:52:00,75.02,75.02,75.02,75.02,332.0,BWXT +2023-09-29 14:51:00,74.99,75.0,74.99,75.0,540.0,BWXT +2023-09-29 14:50:00,74.98,75.01,74.98,75.01,2046.0,BWXT +2023-09-29 14:49:00,74.99,74.99,74.99,74.99,252.0,BWXT +2023-09-29 14:48:00,74.98,74.995,74.98,74.99,955.0,BWXT +2023-09-29 14:47:00,75.0,75.0,75.0,75.0,178.0,BWXT +2023-09-29 14:46:00,74.995,75.0,74.995,75.0,788.0,BWXT +2023-09-29 14:45:00,75.02,75.02,75.01,75.01,510.0,BWXT +2023-09-29 14:44:00,75.04,75.04,75.03,75.03,493.0,BWXT +2023-09-29 14:43:00,75.03,75.03,75.03,75.03,716.0,BWXT +2023-09-29 14:41:00,75.01,75.01,75.01,75.01,207.0,BWXT +2023-09-29 14:40:00,74.99,75.02,74.99,75.02,938.0,BWXT +2023-09-29 14:39:00,74.955,74.99,74.955,74.99,1770.0,BWXT +2023-09-29 14:38:00,74.96,74.96,74.96,74.96,369.0,BWXT +2023-09-29 14:36:00,74.97,75.0,74.97,74.98,2152.0,BWXT +2023-09-29 14:35:00,74.918,74.96,74.918,74.96,1495.0,BWXT +2023-09-29 14:33:00,75.0,75.0,75.0,75.0,368.0,BWXT +2023-09-29 14:32:00,75.1,75.1,75.01,75.01,3751.0,BWXT +2023-09-29 14:30:00,75.1,75.1,75.1,75.1,1200.0,BWXT +2023-09-29 14:29:00,75.09,75.11,75.08,75.105,10237.0,BWXT +2023-09-29 14:28:00,75.12,75.12,75.06,75.06,1711.0,BWXT +2023-09-29 14:27:00,75.15,75.15,75.15,75.15,229.0,BWXT +2023-09-29 14:26:00,75.16,75.16,75.12,75.13,1308.0,BWXT +2023-09-29 14:24:00,75.15,75.17,75.15,75.17,2183.0,BWXT +2023-09-29 14:22:00,75.15,75.15,75.115,75.125,1547.0,BWXT +2023-09-29 14:21:00,75.16,75.17,75.14,75.155,4363.0,BWXT +2023-09-29 14:20:00,75.15,75.17,75.15,75.17,1647.0,BWXT +2023-09-29 14:17:00,75.16,75.19,75.16,75.185,1864.0,BWXT +2023-09-29 14:16:00,75.19,75.19,75.19,75.19,224.0,BWXT +2023-09-29 14:15:00,75.195,75.195,75.195,75.195,415.0,BWXT +2023-09-29 14:13:00,75.195,75.195,75.195,75.195,154.0,BWXT +2023-09-29 14:12:00,75.2,75.225,75.195,75.195,1476.0,BWXT +2023-09-29 14:10:00,75.155,75.155,75.155,75.155,139.0,BWXT +2023-09-29 14:09:00,75.17,75.17,75.15,75.15,505.0,BWXT +2023-09-29 14:08:00,75.155,75.175,75.135,75.175,1287.0,BWXT +2023-09-29 14:07:00,75.163,75.163,75.13,75.13,1253.0,BWXT +2023-09-29 14:06:00,75.125,75.125,75.125,75.125,473.0,BWXT +2023-09-29 14:05:00,75.13,75.15,75.13,75.135,826.0,BWXT +2023-09-29 14:04:00,75.12,75.14,75.12,75.14,708.0,BWXT +2023-09-29 14:03:00,75.071,75.13,75.071,75.13,5019.0,BWXT +2023-09-29 14:02:00,75.085,75.11,75.085,75.1,1365.0,BWXT +2023-09-29 14:01:00,75.1,75.1,75.09,75.1,1643.0,BWXT +2023-09-29 13:59:00,75.1,75.11,75.075,75.1,2037.0,BWXT +2023-09-29 13:58:00,75.1,75.1,75.09,75.1,1623.0,BWXT +2023-09-29 13:57:00,75.12,75.12,75.1,75.1,876.0,BWXT +2023-09-29 13:54:00,75.15,75.15,75.1,75.125,654.0,BWXT +2023-09-29 13:53:00,75.11,75.11,75.11,75.11,741.0,BWXT +2023-09-29 13:52:00,75.1,75.1,75.1,75.1,1503.0,BWXT +2023-09-29 13:51:00,75.08,75.11,75.08,75.11,1820.0,BWXT +2023-09-29 13:50:00,75.045,75.045,75.045,75.045,283.0,BWXT +2023-09-29 13:49:00,75.09,75.09,75.065,75.065,544.0,BWXT +2023-09-29 13:48:00,75.09,75.11,75.09,75.11,657.0,BWXT +2023-09-29 13:47:00,75.11,75.13,75.11,75.12,712.0,BWXT +2023-09-29 13:46:00,75.12,75.14,75.12,75.12,1426.0,BWXT +2023-09-29 13:45:00,75.13,75.13,75.12,75.12,437.0,BWXT +2023-09-29 13:40:00,75.12,75.12,75.115,75.12,732.0,BWXT +2023-09-29 13:39:00,75.14,75.14,75.14,75.14,1822.0,BWXT +2023-09-29 13:38:00,75.12,75.12,75.12,75.12,197.0,BWXT +2023-09-29 13:37:00,75.113,75.14,75.1,75.14,1530.0,BWXT +2023-09-29 13:36:00,75.13,75.13,75.115,75.115,1940.0,BWXT +2023-09-29 13:35:00,75.115,75.115,75.115,75.115,780.0,BWXT +2023-09-29 13:34:00,75.125,75.125,75.1,75.11,1034.0,BWXT +2023-09-29 13:33:00,75.1,75.125,75.1,75.115,2282.0,BWXT +2023-09-29 13:30:00,75.13,75.15,75.125,75.125,1932.0,BWXT +2023-09-29 13:29:00,75.11,75.14,75.11,75.14,1196.0,BWXT +2023-09-29 13:28:00,75.115,75.115,75.11,75.11,436.0,BWXT +2023-09-29 13:25:00,75.1,75.115,75.1,75.115,576.0,BWXT +2023-09-29 13:24:00,75.06,75.09,75.06,75.08,1404.0,BWXT +2023-09-29 13:23:00,75.035,75.035,75.035,75.035,395.0,BWXT +2023-09-29 13:22:00,75.04,75.04,75.04,75.04,373.0,BWXT +2023-09-29 13:21:00,75.035,75.035,75.035,75.035,152.0,BWXT +2023-09-29 13:20:00,75.03,75.03,75.03,75.03,270.0,BWXT +2023-09-29 13:18:00,75.0,75.02,75.0,75.01,1765.0,BWXT +2023-09-29 13:16:00,75.0,75.0,75.0,75.0,558.0,BWXT +2023-09-29 13:15:00,75.03,75.03,75.0,75.01,1097.0,BWXT +2023-09-29 13:13:00,74.95,75.0,74.95,75.0,3186.0,BWXT +2023-09-29 13:12:00,74.92,74.92,74.92,74.92,221.0,BWXT +2023-09-29 13:08:00,74.935,74.935,74.935,74.935,238.0,BWXT +2023-09-29 13:07:00,74.955,74.955,74.955,74.955,1147.0,BWXT +2023-09-29 13:06:00,75.02,75.025,75.01,75.02,1200.0,BWXT +2023-09-29 13:05:00,74.99,75.04,74.99,75.01,1803.0,BWXT +2023-09-29 13:03:00,74.98,75.04,74.98,75.04,321.0,BWXT +2023-09-29 13:02:00,75.04,75.04,75.0,75.0,784.0,BWXT +2023-09-29 13:01:00,75.08,75.08,75.06,75.08,1538.0,BWXT +2023-09-29 13:00:00,75.05,75.1,75.01,75.1,7846.0,BWXT +2023-09-29 12:59:00,74.94,75.045,74.94,75.04,4360.0,BWXT +2023-09-29 12:58:00,74.95,74.955,74.94,74.955,1593.0,BWXT +2023-09-29 12:56:00,74.925,74.95,74.9,74.95,515.0,BWXT +2023-09-29 12:53:00,74.97,74.97,74.97,74.97,326.0,BWXT +2023-09-29 12:52:00,75.07,75.07,74.96,74.97,2894.0,BWXT +2023-09-29 12:51:00,75.085,75.085,75.085,75.085,209.0,BWXT +2023-09-29 12:50:00,75.08,75.085,75.08,75.085,610.0,BWXT +2023-09-29 12:48:00,75.105,75.11,75.095,75.095,993.0,BWXT +2023-09-29 12:47:00,75.13,75.16,75.11,75.12,6749.0,BWXT +2023-09-29 12:45:00,75.17,75.18,75.13,75.13,2566.0,BWXT +2023-09-29 12:44:00,75.185,75.2,75.15,75.15,3572.0,BWXT +2023-09-29 12:43:00,75.2,75.2,75.2,75.2,784.0,BWXT +2023-09-29 12:42:00,75.195,75.21,75.17,75.2,8758.0,BWXT +2023-09-29 12:41:00,75.195,75.195,75.195,75.195,166.0,BWXT +2023-09-29 12:40:00,75.18,75.19,75.18,75.19,866.0,BWXT +2023-09-29 12:39:00,75.24,75.24,75.21,75.21,274.0,BWXT +2023-09-29 12:38:00,75.24,75.24,75.225,75.225,301.0,BWXT +2023-09-29 12:35:00,75.25,75.25,75.25,75.25,253.0,BWXT +2023-09-29 12:34:00,75.26,75.26,75.26,75.26,286.0,BWXT +2023-09-29 12:33:00,75.22,75.25,75.22,75.24,2326.0,BWXT +2023-09-29 12:32:00,75.22,75.22,75.22,75.22,266.0,BWXT +2023-09-29 12:30:00,75.315,75.315,75.21,75.22,7560.0,BWXT +2023-09-29 12:29:00,75.35,75.35,75.31,75.315,1538.0,BWXT +2023-09-29 12:28:00,75.35,75.35,75.35,75.35,1313.0,BWXT +2023-09-29 12:26:00,75.32,75.32,75.32,75.32,407.0,BWXT +2023-09-29 12:25:00,75.333,75.333,75.333,75.333,151.0,BWXT +2023-09-29 12:24:00,75.31,75.36,75.306,75.345,1873.0,BWXT +2023-09-29 12:23:00,75.345,75.345,75.32,75.32,321.0,BWXT +2023-09-29 12:22:00,75.37,75.375,75.34,75.345,3359.0,BWXT +2023-09-29 12:21:00,75.35,75.38,75.35,75.375,4376.0,BWXT +2023-09-29 12:20:00,75.38,75.38,75.34,75.34,1559.0,BWXT +2023-09-29 12:19:00,75.35,75.35,75.35,75.35,289.0,BWXT +2023-09-29 12:18:00,75.3,75.35,75.3,75.35,947.0,BWXT +2023-09-29 12:17:00,75.29,75.3,75.29,75.3,671.0,BWXT +2023-09-29 12:15:00,75.305,75.305,75.28,75.3,2197.0,BWXT +2023-09-29 12:14:00,75.31,75.31,75.295,75.295,3961.0,BWXT +2023-09-29 12:13:00,75.3,75.3,75.285,75.3,3083.0,BWXT +2023-09-29 12:12:00,75.31,75.31,75.28,75.3,1394.0,BWXT +2023-09-29 12:10:00,75.335,75.335,75.335,75.335,270.0,BWXT +2023-09-29 12:09:00,75.32,75.32,75.32,75.32,120.0,BWXT +2023-09-29 12:08:00,75.35,75.35,75.315,75.315,549.0,BWXT +2023-09-29 12:07:00,75.32,75.34,75.32,75.34,884.0,BWXT +2023-09-29 12:06:00,75.32,75.32,75.31,75.31,532.0,BWXT +2023-09-29 12:05:00,75.275,75.3,75.275,75.3,1232.0,BWXT +2023-09-29 12:04:00,75.2,75.26,75.2,75.26,1321.0,BWXT +2023-09-29 12:02:00,75.16,75.18,75.16,75.18,1415.0,BWXT +2023-09-29 12:01:00,75.28,75.295,75.15,75.15,4812.0,BWXT +2023-09-29 12:00:00,75.3,75.3,75.28,75.3,2361.0,BWXT +2023-09-29 11:59:00,75.295,75.32,75.27,75.3,6977.0,BWXT +2023-09-29 11:56:00,75.31,75.31,75.26,75.26,2014.0,BWXT +2023-09-29 11:55:00,75.27,75.3,75.26,75.285,2461.0,BWXT +2023-09-29 11:54:00,75.29,75.29,75.29,75.29,1661.0,BWXT +2023-09-29 11:53:00,75.33,75.34,75.27,75.3,2240.0,BWXT +2023-09-29 11:52:00,75.345,75.345,75.345,75.345,390.0,BWXT +2023-09-29 11:51:00,75.33,75.35,75.33,75.345,725.0,BWXT +2023-09-29 11:50:00,75.35,75.36,75.35,75.35,2218.0,BWXT +2023-09-29 11:49:00,75.35,75.37,75.35,75.37,622.0,BWXT +2023-09-29 11:48:00,75.35,75.35,75.35,75.35,430.0,BWXT +2023-09-29 11:47:00,75.35,75.35,75.35,75.35,217.0,BWXT +2023-09-29 11:46:00,75.35,75.37,75.35,75.36,392.0,BWXT +2023-09-29 11:45:00,75.36,75.36,75.36,75.36,460.0,BWXT +2023-09-29 11:44:00,75.35,75.36,75.345,75.36,1328.0,BWXT +2023-09-29 11:43:00,75.345,75.35,75.32,75.345,4165.0,BWXT +2023-09-29 11:42:00,75.37,75.38,75.33,75.345,1538.0,BWXT +2023-09-29 11:41:00,75.35,75.37,75.33,75.37,2625.0,BWXT +2023-09-29 11:40:00,75.35,75.35,75.35,75.35,308.0,BWXT +2023-09-29 11:39:00,75.36,75.36,75.36,75.36,379.0,BWXT +2023-09-29 11:38:00,75.345,75.35,75.33,75.35,516.0,BWXT +2023-09-29 11:37:00,75.34,75.36,75.34,75.345,2453.0,BWXT +2023-09-29 11:36:00,75.35,75.35,75.325,75.33,4023.0,BWXT +2023-09-29 11:35:00,75.325,75.33,75.325,75.33,703.0,BWXT +2023-09-29 11:34:00,75.345,75.35,75.34,75.35,1033.0,BWXT +2023-09-29 11:33:00,75.35,75.35,75.35,75.35,208.0,BWXT +2023-09-29 11:31:00,75.34,75.357,75.325,75.357,667.0,BWXT +2023-09-29 11:30:00,75.33,75.34,75.33,75.34,582.0,BWXT +2023-09-29 11:29:00,75.33,75.33,75.33,75.33,453.0,BWXT +2023-09-29 11:28:00,75.36,75.36,75.36,75.36,349.0,BWXT +2023-09-29 11:27:00,75.43,75.43,75.395,75.395,635.0,BWXT +2023-09-29 11:26:00,75.5,75.51,75.5,75.51,745.0,BWXT +2023-09-29 11:23:00,75.46,75.51,75.46,75.51,646.0,BWXT +2023-09-29 11:22:00,75.37,75.43,75.37,75.42,1648.0,BWXT +2023-09-29 11:21:00,75.37,75.4,75.37,75.4,1524.0,BWXT +2023-09-29 11:19:00,75.29,75.29,75.29,75.29,1072.0,BWXT +2023-09-29 11:18:00,75.26,75.28,75.23,75.28,2462.0,BWXT +2023-09-29 11:16:00,75.31,75.31,75.31,75.31,241.0,BWXT +2023-09-29 11:15:00,75.305,75.305,75.305,75.305,413.0,BWXT +2023-09-29 11:14:00,75.315,75.315,75.315,75.315,146.0,BWXT +2023-09-29 11:13:00,75.3,75.3,75.3,75.3,916.0,BWXT +2023-09-29 11:12:00,75.265,75.29,75.265,75.29,860.0,BWXT +2023-09-29 11:10:00,75.275,75.275,75.275,75.275,172.0,BWXT +2023-09-29 11:09:00,75.28,75.28,75.26,75.275,951.0,BWXT +2023-09-29 11:08:00,75.27,75.29,75.241,75.285,1440.0,BWXT +2023-09-29 11:07:00,75.27,75.27,75.27,75.27,317.0,BWXT +2023-09-29 11:06:00,75.26,75.26,75.26,75.26,387.0,BWXT +2023-09-29 11:05:00,75.285,75.285,75.285,75.285,1485.0,BWXT +2023-09-29 11:04:00,75.34,75.34,75.34,75.34,906.0,BWXT +2023-09-29 11:03:00,75.34,75.36,75.31,75.31,2178.0,BWXT +2023-09-29 11:02:00,75.355,75.355,75.3,75.33,987.0,BWXT +2023-09-29 11:00:00,75.4,75.4,75.355,75.355,1119.0,BWXT +2023-09-29 10:58:00,75.41,75.41,75.41,75.41,614.0,BWXT +2023-09-29 10:56:00,75.455,75.455,75.42,75.42,721.0,BWXT +2023-09-29 10:54:00,75.43,75.48,75.43,75.44,1254.0,BWXT +2023-09-29 10:53:00,75.41,75.42,75.41,75.42,447.0,BWXT +2023-09-29 10:52:00,75.395,75.4,75.35,75.39,4355.0,BWXT +2023-09-29 10:51:00,75.38,75.4,75.38,75.395,1725.0,BWXT +2023-09-29 10:49:00,75.41,75.41,75.395,75.395,454.0,BWXT +2023-09-29 10:47:00,75.4,75.4,75.4,75.4,260.0,BWXT +2023-09-29 10:46:00,75.43,75.43,75.4,75.4,517.0,BWXT +2023-09-29 10:45:00,75.38,75.4,75.37,75.385,1907.0,BWXT +2023-09-29 10:44:00,75.38,75.38,75.38,75.38,280.0,BWXT +2023-09-29 10:42:00,75.41,75.41,75.41,75.41,515.0,BWXT +2023-09-29 10:38:00,75.42,75.42,75.4,75.4,542.0,BWXT +2023-09-29 10:37:00,75.47,75.47,75.47,75.47,665.0,BWXT +2023-09-29 10:36:00,75.39,75.41,75.34,75.41,3294.0,BWXT +2023-09-29 10:35:00,75.39,75.39,75.37,75.37,1685.0,BWXT +2023-09-29 10:34:00,75.305,75.37,75.305,75.37,1604.0,BWXT +2023-09-29 10:32:00,75.298,75.298,75.298,75.298,471.0,BWXT +2023-09-29 10:30:00,75.29,75.29,75.29,75.29,454.0,BWXT +2023-09-29 10:28:00,75.27,75.28,75.213,75.213,1028.0,BWXT +2023-09-29 10:27:00,75.34,75.34,75.24,75.24,3306.0,BWXT +2023-09-29 10:26:00,75.2,75.34,75.2,75.34,2213.0,BWXT +2023-09-29 10:24:00,75.32,75.34,75.32,75.32,727.0,BWXT +2023-09-29 10:23:00,75.291,75.325,75.291,75.325,312.0,BWXT +2023-09-29 10:22:00,75.38,75.38,75.34,75.34,1417.0,BWXT +2023-09-29 10:21:00,75.38,75.38,75.38,75.38,781.0,BWXT +2023-09-29 10:20:00,75.4,75.4,75.4,75.4,299.0,BWXT +2023-09-29 10:18:00,75.41,75.41,75.393,75.393,493.0,BWXT +2023-09-29 10:17:00,75.4,75.4,75.4,75.4,221.0,BWXT +2023-09-29 10:16:00,75.4,75.4,75.4,75.4,2986.0,BWXT +2023-09-29 10:14:00,75.39,75.42,75.39,75.42,1165.0,BWXT +2023-09-29 10:13:00,75.4,75.435,75.385,75.4,1650.0,BWXT +2023-09-29 10:12:00,75.4,75.42,75.383,75.42,4375.0,BWXT +2023-09-29 10:10:00,75.4,75.4,75.4,75.4,347.0,BWXT +2023-09-29 10:09:00,75.4,75.4,75.375,75.375,487.0,BWXT +2023-09-29 10:08:00,75.366,75.366,75.366,75.366,153.0,BWXT +2023-09-29 10:07:00,75.33,75.385,75.33,75.385,1237.0,BWXT +2023-09-29 10:06:00,75.39,75.4,75.34,75.385,1300.0,BWXT +2023-09-29 10:03:00,75.42,75.44,75.4,75.44,697.0,BWXT +2023-09-29 10:02:00,75.427,75.427,75.427,75.427,192.0,BWXT +2023-09-29 10:01:00,75.41,75.41,75.4,75.4,548.0,BWXT +2023-09-29 10:00:00,75.415,75.415,75.415,75.415,131.0,BWXT +2023-09-29 09:57:00,75.495,75.495,75.41,75.41,231.0,BWXT +2023-09-29 09:56:00,75.495,75.495,75.495,75.495,213.0,BWXT +2023-09-29 09:55:00,75.49,75.49,75.49,75.49,407.0,BWXT +2023-09-29 09:54:00,75.45,75.47,75.4,75.47,3095.0,BWXT +2023-09-29 09:52:00,75.39,75.4,75.38,75.38,1008.0,BWXT +2023-09-29 09:50:00,75.37,75.37,75.37,75.37,411.0,BWXT +2023-09-29 09:48:00,75.28,75.36,75.28,75.35,3995.0,BWXT +2023-09-29 09:47:00,75.325,75.325,75.325,75.325,221.0,BWXT +2023-09-29 09:46:00,75.395,75.43,75.25,75.38,6083.0,BWXT +2023-09-29 09:45:00,75.385,75.42,75.235,75.39,4101.0,BWXT +2023-09-29 09:42:00,75.45,75.5,75.45,75.47,1187.0,BWXT +2023-09-29 09:41:00,75.52,75.52,75.5,75.52,1192.0,BWXT +2023-09-29 09:40:00,75.5,75.57,75.38,75.38,3413.0,BWXT +2023-09-29 09:39:00,75.5,75.59,75.38,75.58,2495.0,BWXT +2023-09-29 09:38:00,75.55,75.55,75.455,75.455,1244.0,BWXT +2023-09-29 09:37:00,75.45,75.57,75.45,75.57,1084.0,BWXT +2023-09-29 09:36:00,75.55,75.57,75.5,75.5,2869.0,BWXT +2023-09-29 09:34:00,75.495,75.58,75.495,75.58,452.0,BWXT +2023-09-29 09:33:00,75.5,75.5,75.5,75.5,522.0,BWXT +2023-09-29 09:32:00,75.505,75.51,75.49,75.5,895.0,BWXT +2023-09-29 09:31:00,75.185,75.36,75.18,75.35,1766.0,BWXT +2023-09-29 09:30:00,75.19,75.335,75.155,75.335,7185.0,BWXT +2023-09-29 09:14:00,75.5,75.5,75.5,75.5,1.0,BWXT +2023-09-29 08:40:00,75.5,75.5,75.5,75.5,1.0,BWXT +2023-09-29 08:00:00,75.89,75.89,75.89,75.89,10.0,BWXT diff --git a/data/BW_2023_10_21.csv b/data/BW_2023_10_21.csv new file mode 100644 index 000000000..a9028c365 --- /dev/null +++ b/data/BW_2023_10_21.csv @@ -0,0 +1,5043 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:49:00,2.76,2.76,2.76,2.76,1.0,BW +2023-10-20 19:37:00,2.76,2.76,2.76,2.76,1.0,BW +2023-10-20 19:24:00,2.78,2.78,2.78,2.78,3.0,BW +2023-10-20 19:00:00,2.7,2.7,2.7,2.7,123867.0,BW +2023-10-20 18:30:00,2.7,2.7,2.7,2.7,123867.0,BW +2023-10-20 16:30:00,2.77,2.78,2.77,2.78,100.0,BW +2023-10-20 16:20:00,2.7,2.7,2.7,2.7,206.0,BW +2023-10-20 16:10:00,2.7,2.7,2.7,2.7,123867.0,BW +2023-10-20 16:02:00,2.7,2.7,2.7,2.7,9896.0,BW +2023-10-20 16:01:00,2.7,2.7,2.7,2.7,14655.0,BW +2023-10-20 16:00:00,2.7,2.7,2.7,2.7,273024.0,BW +2023-10-20 15:59:00,2.705,2.71,2.69,2.7,47554.0,BW +2023-10-20 15:58:00,2.71,2.72,2.705,2.71,11931.0,BW +2023-10-20 15:57:00,2.71,2.717,2.705,2.715,8836.0,BW +2023-10-20 15:56:00,2.705,2.71,2.7,2.7,4770.0,BW +2023-10-20 15:55:00,2.695,2.71,2.695,2.71,28064.0,BW +2023-10-20 15:54:00,2.69,2.7,2.69,2.695,7453.0,BW +2023-10-20 15:53:00,2.695,2.7,2.695,2.695,840.0,BW +2023-10-20 15:52:00,2.7,2.7,2.695,2.695,4152.0,BW +2023-10-20 15:51:00,2.695,2.695,2.695,2.695,795.0,BW +2023-10-20 15:50:00,2.695,2.695,2.69,2.695,984.0,BW +2023-10-20 15:49:00,2.695,2.7,2.695,2.695,785.0,BW +2023-10-20 15:48:00,2.7,2.7,2.695,2.695,1334.0,BW +2023-10-20 15:47:00,2.695,2.695,2.695,2.695,700.0,BW +2023-10-20 15:46:00,2.695,2.695,2.695,2.695,802.0,BW +2023-10-20 15:45:00,2.695,2.695,2.695,2.695,458.0,BW +2023-10-20 15:44:00,2.695,2.7,2.695,2.7,1068.0,BW +2023-10-20 15:43:00,2.695,2.695,2.695,2.695,405.0,BW +2023-10-20 15:42:00,2.695,2.695,2.695,2.695,715.0,BW +2023-10-20 15:41:00,2.695,2.695,2.69,2.695,1029.0,BW +2023-10-20 15:40:00,2.695,2.695,2.695,2.695,500.0,BW +2023-10-20 15:39:00,2.69,2.7,2.69,2.695,812.0,BW +2023-10-20 15:38:00,2.695,2.695,2.695,2.695,915.0,BW +2023-10-20 15:37:00,2.695,2.695,2.695,2.695,501.0,BW +2023-10-20 15:36:00,2.695,2.695,2.695,2.695,400.0,BW +2023-10-20 15:35:00,2.695,2.695,2.695,2.695,301.0,BW +2023-10-20 15:34:00,2.695,2.695,2.695,2.695,200.0,BW +2023-10-20 15:33:00,2.695,2.695,2.695,2.695,441.0,BW +2023-10-20 15:32:00,2.69,2.7,2.69,2.7,478.0,BW +2023-10-20 15:31:00,2.7,2.7,2.692,2.692,905.0,BW +2023-10-20 15:30:00,2.696,2.696,2.696,2.696,739.0,BW +2023-10-20 15:29:00,2.7,2.7,2.7,2.7,475.0,BW +2023-10-20 15:28:00,2.695,2.7,2.695,2.7,775.0,BW +2023-10-20 15:27:00,2.7,2.7,2.695,2.695,2530.0,BW +2023-10-20 15:26:00,2.69,2.69,2.69,2.69,397.0,BW +2023-10-20 15:25:00,2.695,2.695,2.695,2.695,200.0,BW +2023-10-20 15:24:00,2.695,2.695,2.695,2.695,396.0,BW +2023-10-20 15:23:00,2.695,2.7,2.695,2.7,1737.0,BW +2023-10-20 15:22:00,2.7,2.7,2.695,2.695,3380.0,BW +2023-10-20 15:21:00,2.705,2.705,2.705,2.705,701.0,BW +2023-10-20 15:19:00,2.705,2.705,2.7,2.705,747.0,BW +2023-10-20 15:18:00,2.7,2.705,2.7,2.705,361.0,BW +2023-10-20 15:17:00,2.705,2.71,2.705,2.705,518.0,BW +2023-10-20 15:15:00,2.705,2.705,2.705,2.705,109.0,BW +2023-10-20 15:13:00,2.705,2.705,2.705,2.705,357.0,BW +2023-10-20 15:12:00,2.705,2.705,2.705,2.705,102.0,BW +2023-10-20 15:11:00,2.7,2.705,2.7,2.705,3345.0,BW +2023-10-20 15:10:00,2.695,2.695,2.69,2.695,2007.0,BW +2023-10-20 15:09:00,2.705,2.705,2.695,2.695,10670.0,BW +2023-10-20 15:08:00,2.705,2.705,2.705,2.705,212.0,BW +2023-10-20 15:07:00,2.7,2.705,2.7,2.705,321.0,BW +2023-10-20 15:06:00,2.705,2.707,2.7,2.7,356.0,BW +2023-10-20 15:05:00,2.705,2.705,2.705,2.705,558.0,BW +2023-10-20 15:04:00,2.705,2.705,2.705,2.705,296.0,BW +2023-10-20 15:03:00,2.705,2.705,2.705,2.705,229.0,BW +2023-10-20 15:02:00,2.705,2.705,2.7,2.705,315.0,BW +2023-10-20 15:01:00,2.7,2.705,2.7,2.7,4736.0,BW +2023-10-20 15:00:00,2.695,2.7,2.695,2.7,500.0,BW +2023-10-20 14:59:00,2.7,2.7,2.7,2.7,195.0,BW +2023-10-20 14:58:00,2.7,2.7,2.7,2.7,394.0,BW +2023-10-20 14:57:00,2.692,2.695,2.692,2.695,220.0,BW +2023-10-20 14:56:00,2.7,2.7,2.69,2.69,1371.0,BW +2023-10-20 14:55:00,2.7,2.7,2.7,2.7,399.0,BW +2023-10-20 14:54:00,2.7,2.7,2.7,2.7,700.0,BW +2023-10-20 14:53:00,2.695,2.7,2.695,2.7,830.0,BW +2023-10-20 14:51:00,2.685,2.69,2.685,2.69,4823.0,BW +2023-10-20 14:50:00,2.685,2.685,2.685,2.685,203.0,BW +2023-10-20 14:49:00,2.685,2.685,2.68,2.685,386.0,BW +2023-10-20 14:47:00,2.68,2.68,2.68,2.68,200.0,BW +2023-10-20 14:46:00,2.69,2.69,2.685,2.686,715.0,BW +2023-10-20 14:45:00,2.705,2.705,2.68,2.69,19345.0,BW +2023-10-20 14:44:00,2.705,2.705,2.7,2.7,413.0,BW +2023-10-20 14:43:00,2.705,2.705,2.7,2.705,711.0,BW +2023-10-20 14:42:00,2.7,2.705,2.7,2.705,594.0,BW +2023-10-20 14:40:00,2.705,2.705,2.705,2.705,110.0,BW +2023-10-20 14:38:00,2.705,2.705,2.705,2.705,325.0,BW +2023-10-20 14:37:00,2.705,2.705,2.705,2.705,205.0,BW +2023-10-20 14:35:00,2.705,2.705,2.705,2.705,474.0,BW +2023-10-20 14:34:00,2.705,2.705,2.705,2.705,400.0,BW +2023-10-20 14:33:00,2.705,2.705,2.705,2.705,300.0,BW +2023-10-20 14:32:00,2.715,2.715,2.7,2.705,3545.0,BW +2023-10-20 14:31:00,2.71,2.71,2.71,2.71,131.0,BW +2023-10-20 14:30:00,2.715,2.715,2.715,2.715,193.0,BW +2023-10-20 14:29:00,2.715,2.715,2.715,2.715,100.0,BW +2023-10-20 14:28:00,2.715,2.715,2.715,2.715,201.0,BW +2023-10-20 14:27:00,2.71,2.71,2.71,2.71,217.0,BW +2023-10-20 14:26:00,2.715,2.715,2.715,2.715,101.0,BW +2023-10-20 14:25:00,2.71,2.71,2.71,2.71,244.0,BW +2023-10-20 14:24:00,2.72,2.72,2.715,2.715,3260.0,BW +2023-10-20 14:23:00,2.715,2.715,2.715,2.715,280.0,BW +2023-10-20 14:21:00,2.715,2.715,2.715,2.715,102.0,BW +2023-10-20 14:20:00,2.715,2.715,2.715,2.715,482.0,BW +2023-10-20 14:18:00,2.715,2.715,2.715,2.715,100.0,BW +2023-10-20 14:17:00,2.72,2.72,2.72,2.72,1283.0,BW +2023-10-20 14:16:00,2.725,2.725,2.72,2.72,302.0,BW +2023-10-20 14:15:00,2.725,2.725,2.725,2.725,175.0,BW +2023-10-20 14:12:00,2.735,2.735,2.725,2.725,1651.0,BW +2023-10-20 14:11:00,2.735,2.735,2.735,2.735,288.0,BW +2023-10-20 14:10:00,2.735,2.735,2.735,2.735,272.0,BW +2023-10-20 14:09:00,2.735,2.735,2.735,2.735,300.0,BW +2023-10-20 14:08:00,2.735,2.74,2.735,2.735,432.0,BW +2023-10-20 14:06:00,2.735,2.735,2.735,2.735,102.0,BW +2023-10-20 14:05:00,2.735,2.735,2.735,2.735,400.0,BW +2023-10-20 14:04:00,2.735,2.735,2.73,2.73,582.0,BW +2023-10-20 14:03:00,2.735,2.735,2.735,2.735,314.0,BW +2023-10-20 14:02:00,2.735,2.735,2.735,2.735,200.0,BW +2023-10-20 14:01:00,2.735,2.74,2.735,2.74,402.0,BW +2023-10-20 14:00:00,2.74,2.74,2.74,2.74,216.0,BW +2023-10-20 13:59:00,2.735,2.735,2.735,2.735,393.0,BW +2023-10-20 13:58:00,2.74,2.74,2.735,2.74,618.0,BW +2023-10-20 13:57:00,2.735,2.735,2.735,2.735,504.0,BW +2023-10-20 13:56:00,2.735,2.735,2.735,2.735,423.0,BW +2023-10-20 13:55:00,2.74,2.74,2.74,2.74,200.0,BW +2023-10-20 13:54:00,2.735,2.735,2.735,2.735,387.0,BW +2023-10-20 13:53:00,2.735,2.735,2.735,2.735,438.0,BW +2023-10-20 13:52:00,2.74,2.74,2.74,2.74,550.0,BW +2023-10-20 13:51:00,2.74,2.74,2.74,2.74,154.0,BW +2023-10-20 13:50:00,2.735,2.735,2.735,2.735,407.0,BW +2023-10-20 13:49:00,2.735,2.736,2.735,2.736,380.0,BW +2023-10-20 13:48:00,2.745,2.745,2.735,2.735,3662.0,BW +2023-10-20 13:47:00,2.745,2.745,2.745,2.745,200.0,BW +2023-10-20 13:46:00,2.745,2.745,2.745,2.745,225.0,BW +2023-10-20 13:45:00,2.75,2.75,2.745,2.75,421.0,BW +2023-10-20 13:44:00,2.75,2.75,2.745,2.75,1782.0,BW +2023-10-20 13:43:00,2.745,2.745,2.745,2.745,301.0,BW +2023-10-20 13:42:00,2.745,2.745,2.745,2.745,201.0,BW +2023-10-20 13:41:00,2.75,2.75,2.745,2.745,300.0,BW +2023-10-20 13:39:00,2.745,2.745,2.745,2.745,194.0,BW +2023-10-20 13:38:00,2.745,2.745,2.745,2.745,110.0,BW +2023-10-20 13:36:00,2.745,2.745,2.745,2.745,309.0,BW +2023-10-20 13:35:00,2.745,2.745,2.745,2.745,310.0,BW +2023-10-20 13:33:00,2.75,2.75,2.745,2.745,300.0,BW +2023-10-20 13:32:00,2.745,2.745,2.745,2.745,200.0,BW +2023-10-20 13:31:00,2.745,2.745,2.745,2.745,109.0,BW +2023-10-20 13:29:00,2.745,2.745,2.745,2.745,102.0,BW +2023-10-20 13:28:00,2.745,2.745,2.745,2.745,228.0,BW +2023-10-20 13:25:00,2.74,2.745,2.74,2.745,234.0,BW +2023-10-20 13:24:00,2.741,2.741,2.741,2.741,238.0,BW +2023-10-20 13:23:00,2.755,2.755,2.75,2.755,2707.0,BW +2023-10-20 13:22:00,2.75,2.75,2.75,2.75,1471.0,BW +2023-10-20 13:21:00,2.745,2.745,2.745,2.745,108.0,BW +2023-10-20 13:19:00,2.75,2.75,2.745,2.745,416.0,BW +2023-10-20 13:16:00,2.74,2.75,2.735,2.74,3261.0,BW +2023-10-20 13:15:00,2.74,2.74,2.74,2.74,489.0,BW +2023-10-20 13:12:00,2.735,2.74,2.735,2.74,820.0,BW +2023-10-20 13:11:00,2.735,2.735,2.735,2.735,108.0,BW +2023-10-20 13:09:00,2.725,2.735,2.725,2.735,3428.0,BW +2023-10-20 13:08:00,2.73,2.73,2.72,2.722,3597.0,BW +2023-10-20 13:07:00,2.735,2.735,2.735,2.735,117.0,BW +2023-10-20 13:06:00,2.735,2.735,2.735,2.735,312.0,BW +2023-10-20 13:03:00,2.735,2.735,2.735,2.735,433.0,BW +2023-10-20 13:01:00,2.74,2.74,2.74,2.74,130.0,BW +2023-10-20 13:00:00,2.735,2.74,2.73,2.74,662.0,BW +2023-10-20 12:59:00,2.73,2.735,2.73,2.735,308.0,BW +2023-10-20 12:58:00,2.74,2.74,2.73,2.73,243.0,BW +2023-10-20 12:57:00,2.735,2.735,2.73,2.73,557.0,BW +2023-10-20 12:56:00,2.74,2.74,2.74,2.74,2765.0,BW +2023-10-20 12:55:00,2.74,2.74,2.74,2.74,3748.0,BW +2023-10-20 12:54:00,2.74,2.74,2.735,2.74,9828.0,BW +2023-10-20 12:52:00,2.745,2.745,2.745,2.745,226.0,BW +2023-10-20 12:51:00,2.745,2.745,2.745,2.745,217.0,BW +2023-10-20 12:50:00,2.745,2.745,2.745,2.745,348.0,BW +2023-10-20 12:49:00,2.745,2.745,2.745,2.745,688.0,BW +2023-10-20 12:47:00,2.745,2.745,2.745,2.745,395.0,BW +2023-10-20 12:46:00,2.745,2.745,2.745,2.745,115.0,BW +2023-10-20 12:45:00,2.745,2.745,2.745,2.745,117.0,BW +2023-10-20 12:44:00,2.745,2.745,2.745,2.745,294.0,BW +2023-10-20 12:41:00,2.745,2.745,2.745,2.745,111.0,BW +2023-10-20 12:38:00,2.745,2.745,2.745,2.745,249.0,BW +2023-10-20 12:37:00,2.74,2.745,2.74,2.745,2945.0,BW +2023-10-20 12:36:00,2.735,2.735,2.73,2.73,202.0,BW +2023-10-20 12:35:00,2.74,2.74,2.74,2.74,182.0,BW +2023-10-20 12:34:00,2.735,2.735,2.735,2.735,403.0,BW +2023-10-20 12:32:00,2.74,2.74,2.74,2.74,517.0,BW +2023-10-20 12:29:00,2.735,2.735,2.735,2.735,200.0,BW +2023-10-20 12:28:00,2.73,2.735,2.73,2.735,1962.0,BW +2023-10-20 12:26:00,2.72,2.73,2.715,2.73,5240.0,BW +2023-10-20 12:25:00,2.72,2.72,2.71,2.715,835.0,BW +2023-10-20 12:24:00,2.715,2.715,2.715,2.715,157.0,BW +2023-10-20 12:23:00,2.715,2.715,2.715,2.715,311.0,BW +2023-10-20 12:22:00,2.705,2.72,2.705,2.715,5157.0,BW +2023-10-20 12:21:00,2.705,2.705,2.7,2.705,629.0,BW +2023-10-20 12:20:00,2.705,2.705,2.705,2.705,777.0,BW +2023-10-20 12:19:00,2.705,2.705,2.7,2.7,504.0,BW +2023-10-20 12:18:00,2.701,2.705,2.701,2.705,400.0,BW +2023-10-20 12:17:00,2.705,2.705,2.705,2.705,402.0,BW +2023-10-20 12:16:00,2.705,2.705,2.705,2.705,851.0,BW +2023-10-20 12:15:00,2.705,2.705,2.705,2.705,282.0,BW +2023-10-20 12:14:00,2.705,2.705,2.705,2.705,900.0,BW +2023-10-20 12:13:00,2.705,2.705,2.7,2.705,602.0,BW +2023-10-20 12:12:00,2.7,2.705,2.7,2.705,504.0,BW +2023-10-20 12:09:00,2.706,2.706,2.7,2.705,2163.0,BW +2023-10-20 12:06:00,2.705,2.705,2.705,2.705,232.0,BW +2023-10-20 12:05:00,2.705,2.705,2.705,2.705,105.0,BW +2023-10-20 12:04:00,2.705,2.705,2.705,2.705,168.0,BW +2023-10-20 12:03:00,2.705,2.71,2.705,2.71,7984.0,BW +2023-10-20 12:02:00,2.725,2.725,2.71,2.715,1864.0,BW +2023-10-20 12:00:00,2.73,2.73,2.725,2.725,1258.0,BW +2023-10-20 11:59:00,2.735,2.735,2.735,2.735,243.0,BW +2023-10-20 11:58:00,2.737,2.737,2.737,2.737,172.0,BW +2023-10-20 11:57:00,2.735,2.735,2.735,2.735,1002.0,BW +2023-10-20 11:56:00,2.735,2.736,2.731,2.731,1797.0,BW +2023-10-20 11:55:00,2.735,2.735,2.735,2.735,100.0,BW +2023-10-20 11:54:00,2.735,2.735,2.735,2.735,672.0,BW +2023-10-20 11:53:00,2.735,2.735,2.735,2.735,461.0,BW +2023-10-20 11:52:00,2.735,2.735,2.735,2.735,302.0,BW +2023-10-20 11:50:00,2.735,2.735,2.735,2.735,210.0,BW +2023-10-20 11:49:00,2.74,2.74,2.735,2.735,5560.0,BW +2023-10-20 11:48:00,2.735,2.74,2.735,2.74,1479.0,BW +2023-10-20 11:46:00,2.73,2.73,2.73,2.73,1824.0,BW +2023-10-20 11:45:00,2.73,2.73,2.73,2.73,1032.0,BW +2023-10-20 11:44:00,2.73,2.73,2.725,2.725,534.0,BW +2023-10-20 11:43:00,2.725,2.725,2.725,2.725,329.0,BW +2023-10-20 11:42:00,2.72,2.72,2.72,2.72,100.0,BW +2023-10-20 11:41:00,2.725,2.725,2.725,2.725,13710.0,BW +2023-10-20 11:40:00,2.73,2.73,2.725,2.725,531.0,BW +2023-10-20 11:37:00,2.73,2.73,2.725,2.725,435.0,BW +2023-10-20 11:36:00,2.725,2.725,2.725,2.725,220.0,BW +2023-10-20 11:35:00,2.725,2.73,2.725,2.73,810.0,BW +2023-10-20 11:34:00,2.721,2.725,2.721,2.725,3012.0,BW +2023-10-20 11:33:00,2.725,2.725,2.725,2.725,292.0,BW +2023-10-20 11:31:00,2.72,2.725,2.72,2.725,705.0,BW +2023-10-20 11:30:00,2.725,2.73,2.725,2.725,633.0,BW +2023-10-20 11:29:00,2.725,2.725,2.725,2.725,110.0,BW +2023-10-20 11:28:00,2.725,2.725,2.725,2.725,460.0,BW +2023-10-20 11:27:00,2.725,2.725,2.725,2.725,242.0,BW +2023-10-20 11:26:00,2.72,2.72,2.72,2.72,965.0,BW +2023-10-20 11:25:00,2.725,2.725,2.725,2.725,420.0,BW +2023-10-20 11:24:00,2.725,2.725,2.725,2.725,299.0,BW +2023-10-20 11:23:00,2.72,2.72,2.72,2.72,224.0,BW +2023-10-20 11:22:00,2.725,2.725,2.72,2.72,372.0,BW +2023-10-20 11:20:00,2.72,2.725,2.72,2.725,313.0,BW +2023-10-20 11:18:00,2.721,2.721,2.72,2.72,3008.0,BW +2023-10-20 11:17:00,2.739,2.739,2.73,2.73,2943.0,BW +2023-10-20 11:16:00,2.735,2.735,2.735,2.735,157.0,BW +2023-10-20 11:14:00,2.72,2.735,2.72,2.735,4332.0,BW +2023-10-20 11:12:00,2.715,2.72,2.715,2.715,598.0,BW +2023-10-20 11:10:00,2.71,2.71,2.71,2.71,2069.0,BW +2023-10-20 11:09:00,2.715,2.715,2.715,2.715,145.0,BW +2023-10-20 11:06:00,2.717,2.717,2.717,2.717,171.0,BW +2023-10-20 11:05:00,2.705,2.71,2.705,2.71,1227.0,BW +2023-10-20 11:04:00,2.705,2.71,2.705,2.705,4411.0,BW +2023-10-20 11:03:00,2.705,2.705,2.705,2.705,146.0,BW +2023-10-20 11:02:00,2.705,2.71,2.705,2.705,1282.0,BW +2023-10-20 11:01:00,2.705,2.705,2.705,2.705,121.0,BW +2023-10-20 11:00:00,2.705,2.705,2.705,2.705,100.0,BW +2023-10-20 10:59:00,2.69,2.705,2.69,2.705,2530.0,BW +2023-10-20 10:58:00,2.69,2.695,2.69,2.695,434.0,BW +2023-10-20 10:57:00,2.71,2.715,2.69,2.69,5544.0,BW +2023-10-20 10:56:00,2.71,2.71,2.705,2.71,3262.0,BW +2023-10-20 10:55:00,2.715,2.715,2.715,2.715,153.0,BW +2023-10-20 10:51:00,2.715,2.715,2.715,2.715,906.0,BW +2023-10-20 10:50:00,2.71,2.71,2.71,2.71,631.0,BW +2023-10-20 10:49:00,2.72,2.72,2.72,2.72,966.0,BW +2023-10-20 10:48:00,2.7,2.722,2.7,2.722,8240.0,BW +2023-10-20 10:46:00,2.69,2.695,2.66,2.695,24983.0,BW +2023-10-20 10:44:00,2.715,2.715,2.695,2.695,12536.0,BW +2023-10-20 10:43:00,2.71,2.71,2.71,2.71,136.0,BW +2023-10-20 10:41:00,2.72,2.72,2.71,2.71,2530.0,BW +2023-10-20 10:37:00,2.72,2.72,2.72,2.72,154.0,BW +2023-10-20 10:36:00,2.725,2.725,2.72,2.72,3569.0,BW +2023-10-20 10:35:00,2.73,2.73,2.73,2.73,566.0,BW +2023-10-20 10:34:00,2.72,2.72,2.72,2.72,966.0,BW +2023-10-20 10:33:00,2.71,2.72,2.71,2.72,1440.0,BW +2023-10-20 10:32:00,2.69,2.7,2.69,2.7,4353.0,BW +2023-10-20 10:31:00,2.686,2.686,2.686,2.686,1200.0,BW +2023-10-20 10:26:00,2.685,2.685,2.685,2.685,155.0,BW +2023-10-20 10:24:00,2.69,2.69,2.69,2.69,1160.0,BW +2023-10-20 10:23:00,2.68,2.695,2.68,2.695,4256.0,BW +2023-10-20 10:22:00,2.68,2.68,2.665,2.67,3698.0,BW +2023-10-20 10:21:00,2.68,2.685,2.68,2.68,1130.0,BW +2023-10-20 10:20:00,2.68,2.685,2.68,2.685,316.0,BW +2023-10-20 10:19:00,2.685,2.685,2.685,2.685,407.0,BW +2023-10-20 10:18:00,2.68,2.68,2.68,2.68,162.0,BW +2023-10-20 10:14:00,2.69,2.69,2.69,2.69,1745.0,BW +2023-10-20 10:13:00,2.69,2.69,2.69,2.69,808.0,BW +2023-10-20 10:12:00,2.69,2.69,2.69,2.69,116.0,BW +2023-10-20 10:11:00,2.68,2.69,2.68,2.69,3002.0,BW +2023-10-20 10:10:00,2.69,2.69,2.67,2.675,2911.0,BW +2023-10-20 10:09:00,2.695,2.695,2.695,2.695,1215.0,BW +2023-10-20 10:08:00,2.705,2.705,2.7,2.7,1343.0,BW +2023-10-20 10:07:00,2.72,2.72,2.7,2.7,1701.0,BW +2023-10-20 10:05:00,2.73,2.73,2.73,2.73,444.0,BW +2023-10-20 10:04:00,2.74,2.74,2.735,2.735,872.0,BW +2023-10-20 10:03:00,2.745,2.745,2.745,2.745,434.0,BW +2023-10-20 10:02:00,2.745,2.745,2.745,2.745,189.0,BW +2023-10-20 10:01:00,2.745,2.745,2.74,2.74,5161.0,BW +2023-10-20 10:00:00,2.745,2.745,2.745,2.745,258.0,BW +2023-10-20 09:59:00,2.745,2.745,2.745,2.745,102.0,BW +2023-10-20 09:58:00,2.74,2.745,2.74,2.745,2892.0,BW +2023-10-20 09:57:00,2.739,2.739,2.739,2.739,1607.0,BW +2023-10-20 09:55:00,2.735,2.735,2.735,2.735,203.0,BW +2023-10-20 09:54:00,2.735,2.735,2.735,2.735,120.0,BW +2023-10-20 09:53:00,2.74,2.745,2.74,2.74,2616.0,BW +2023-10-20 09:52:00,2.745,2.745,2.745,2.745,463.0,BW +2023-10-20 09:51:00,2.745,2.745,2.745,2.745,503.0,BW +2023-10-20 09:50:00,2.75,2.75,2.75,2.75,1540.0,BW +2023-10-20 09:49:00,2.74,2.75,2.74,2.75,529.0,BW +2023-10-20 09:48:00,2.73,2.73,2.73,2.73,1508.0,BW +2023-10-20 09:46:00,2.725,2.725,2.725,2.725,103.0,BW +2023-10-20 09:45:00,2.725,2.725,2.725,2.725,130.0,BW +2023-10-20 09:44:00,2.735,2.735,2.721,2.721,2368.0,BW +2023-10-20 09:43:00,2.75,2.75,2.74,2.74,6472.0,BW +2023-10-20 09:42:00,2.765,2.765,2.755,2.755,623.0,BW +2023-10-20 09:41:00,2.76,2.768,2.76,2.765,2584.0,BW +2023-10-20 09:40:00,2.75,2.759,2.74,2.759,3904.0,BW +2023-10-20 09:37:00,2.75,2.75,2.75,2.75,121.0,BW +2023-10-20 09:35:00,2.79,2.79,2.755,2.755,4209.0,BW +2023-10-20 09:34:00,2.81,2.81,2.79,2.79,550.0,BW +2023-10-20 09:33:00,2.81,2.81,2.79,2.81,370.0,BW +2023-10-20 09:32:00,2.81,2.81,2.81,2.81,387.0,BW +2023-10-20 09:31:00,2.81,2.81,2.79,2.79,350.0,BW +2023-10-20 09:30:00,2.78,2.85,2.78,2.85,22589.0,BW +2023-10-20 09:21:00,2.78,2.79,2.78,2.79,200.0,BW +2023-10-20 08:39:00,2.78,2.78,2.78,2.78,40.0,BW +2023-10-20 08:29:00,2.79,2.8,2.79,2.8,2.0,BW +2023-10-20 08:26:00,2.81,2.81,2.81,2.81,1.0,BW +2023-10-19 19:45:00,2.7,2.7,2.7,2.7,3.0,BW +2023-10-19 19:44:00,2.86,2.86,2.86,2.86,1.0,BW +2023-10-19 19:00:00,2.78,2.78,2.78,2.78,59489.0,BW +2023-10-19 18:30:00,2.78,2.78,2.78,2.78,59489.0,BW +2023-10-19 17:32:00,2.81,2.81,2.81,2.81,2.0,BW +2023-10-19 16:42:00,2.73,2.73,2.73,2.73,3.0,BW +2023-10-19 16:31:00,2.78,2.78,2.78,2.78,364.0,BW +2023-10-19 16:17:00,2.73,2.73,2.73,2.73,2.0,BW +2023-10-19 16:10:00,2.78,2.78,2.78,2.78,59489.0,BW +2023-10-19 16:02:00,2.78,2.78,2.78,2.78,10060.0,BW +2023-10-19 16:01:00,2.78,2.78,2.78,2.78,1565.0,BW +2023-10-19 16:00:00,2.78,2.785,2.78,2.78,339282.0,BW +2023-10-19 15:59:00,2.785,2.79,2.78,2.78,15448.0,BW +2023-10-19 15:58:00,2.785,2.79,2.78,2.79,6222.0,BW +2023-10-19 15:57:00,2.785,2.79,2.785,2.79,4647.0,BW +2023-10-19 15:56:00,2.79,2.79,2.785,2.785,4084.0,BW +2023-10-19 15:55:00,2.79,2.79,2.78,2.785,2835.0,BW +2023-10-19 15:54:00,2.785,2.79,2.785,2.79,2427.0,BW +2023-10-19 15:53:00,2.78,2.79,2.78,2.785,4228.0,BW +2023-10-19 15:52:00,2.79,2.79,2.785,2.785,828.0,BW +2023-10-19 15:51:00,2.79,2.79,2.79,2.79,3506.0,BW +2023-10-19 15:50:00,2.785,2.785,2.785,2.785,612.0,BW +2023-10-19 15:49:00,2.785,2.79,2.785,2.79,285.0,BW +2023-10-19 15:48:00,2.785,2.785,2.785,2.785,294.0,BW +2023-10-19 15:47:00,2.79,2.79,2.79,2.79,2480.0,BW +2023-10-19 15:46:00,2.785,2.789,2.785,2.789,954.0,BW +2023-10-19 15:45:00,2.78,2.79,2.775,2.79,11825.0,BW +2023-10-19 15:44:00,2.785,2.785,2.78,2.78,918.0,BW +2023-10-19 15:43:00,2.785,2.785,2.785,2.785,645.0,BW +2023-10-19 15:42:00,2.784,2.785,2.784,2.785,508.0,BW +2023-10-19 15:41:00,2.787,2.787,2.78,2.78,551.0,BW +2023-10-19 15:40:00,2.78,2.788,2.78,2.78,503.0,BW +2023-10-19 15:39:00,2.78,2.78,2.78,2.78,259.0,BW +2023-10-19 15:38:00,2.785,2.785,2.785,2.785,313.0,BW +2023-10-19 15:36:00,2.78,2.785,2.78,2.785,631.0,BW +2023-10-19 15:35:00,2.782,2.79,2.782,2.79,367.0,BW +2023-10-19 15:34:00,2.78,2.79,2.78,2.79,391.0,BW +2023-10-19 15:33:00,2.785,2.785,2.785,2.785,210.0,BW +2023-10-19 15:30:00,2.785,2.79,2.785,2.785,6276.0,BW +2023-10-19 15:28:00,2.79,2.79,2.78,2.78,2246.0,BW +2023-10-19 15:27:00,2.79,2.79,2.79,2.79,879.0,BW +2023-10-19 15:26:00,2.79,2.795,2.79,2.795,1303.0,BW +2023-10-19 15:25:00,2.79,2.79,2.79,2.79,153.0,BW +2023-10-19 15:24:00,2.795,2.795,2.795,2.795,1253.0,BW +2023-10-19 15:23:00,2.795,2.795,2.795,2.795,265.0,BW +2023-10-19 15:22:00,2.79,2.79,2.79,2.79,540.0,BW +2023-10-19 15:21:00,2.79,2.79,2.79,2.79,312.0,BW +2023-10-19 15:20:00,2.795,2.795,2.795,2.795,360.0,BW +2023-10-19 15:18:00,2.795,2.8,2.795,2.8,2735.0,BW +2023-10-19 15:17:00,2.795,2.795,2.795,2.795,1761.0,BW +2023-10-19 15:16:00,2.79,2.795,2.79,2.795,2347.0,BW +2023-10-19 15:15:00,2.81,2.81,2.79,2.8,6536.0,BW +2023-10-19 15:14:00,2.81,2.811,2.81,2.811,1398.0,BW +2023-10-19 15:13:00,2.81,2.81,2.81,2.81,2428.0,BW +2023-10-19 15:12:00,2.815,2.815,2.815,2.815,374.0,BW +2023-10-19 15:11:00,2.815,2.815,2.815,2.815,177.0,BW +2023-10-19 15:10:00,2.82,2.821,2.82,2.82,6159.0,BW +2023-10-19 15:08:00,2.825,2.825,2.82,2.82,1165.0,BW +2023-10-19 15:07:00,2.825,2.825,2.82,2.82,3913.0,BW +2023-10-19 15:06:00,2.821,2.825,2.82,2.82,1032.0,BW +2023-10-19 15:05:00,2.822,2.822,2.822,2.822,152.0,BW +2023-10-19 15:04:00,2.825,2.825,2.825,2.825,100.0,BW +2023-10-19 15:02:00,2.829,2.829,2.829,2.829,1178.0,BW +2023-10-19 15:00:00,2.825,2.825,2.825,2.825,100.0,BW +2023-10-19 14:59:00,2.825,2.825,2.825,2.825,470.0,BW +2023-10-19 14:58:00,2.825,2.83,2.825,2.825,535.0,BW +2023-10-19 14:57:00,2.825,2.825,2.825,2.825,212.0,BW +2023-10-19 14:56:00,2.825,2.825,2.825,2.825,143.0,BW +2023-10-19 14:55:00,2.835,2.835,2.83,2.83,1742.0,BW +2023-10-19 14:54:00,2.831,2.831,2.831,2.831,553.0,BW +2023-10-19 14:52:00,2.835,2.839,2.835,2.839,1585.0,BW +2023-10-19 14:51:00,2.835,2.835,2.835,2.835,237.0,BW +2023-10-19 14:50:00,2.83,2.835,2.83,2.83,416.0,BW +2023-10-19 14:48:00,2.835,2.835,2.835,2.835,612.0,BW +2023-10-19 14:44:00,2.835,2.835,2.835,2.835,203.0,BW +2023-10-19 14:42:00,2.83,2.835,2.83,2.835,304.0,BW +2023-10-19 14:41:00,2.835,2.835,2.835,2.835,100.0,BW +2023-10-19 14:40:00,2.835,2.835,2.835,2.835,118.0,BW +2023-10-19 14:37:00,2.83,2.835,2.83,2.835,413.0,BW +2023-10-19 14:36:00,2.84,2.84,2.84,2.84,1989.0,BW +2023-10-19 14:35:00,2.845,2.845,2.845,2.845,225.0,BW +2023-10-19 14:33:00,2.845,2.845,2.845,2.845,235.0,BW +2023-10-19 14:30:00,2.855,2.855,2.85,2.85,2686.0,BW +2023-10-19 14:29:00,2.855,2.855,2.855,2.855,336.0,BW +2023-10-19 14:25:00,2.855,2.855,2.85,2.855,535.0,BW +2023-10-19 14:23:00,2.86,2.86,2.86,2.86,500.0,BW +2023-10-19 14:22:00,2.845,2.85,2.845,2.85,2191.0,BW +2023-10-19 14:21:00,2.845,2.845,2.845,2.845,316.0,BW +2023-10-19 14:20:00,2.845,2.845,2.845,2.845,243.0,BW +2023-10-19 14:19:00,2.84,2.845,2.84,2.84,2514.0,BW +2023-10-19 14:18:00,2.835,2.835,2.835,2.835,333.0,BW +2023-10-19 14:17:00,2.835,2.838,2.835,2.838,368.0,BW +2023-10-19 14:16:00,2.835,2.835,2.835,2.835,335.0,BW +2023-10-19 14:15:00,2.835,2.835,2.835,2.835,112.0,BW +2023-10-19 14:14:00,2.855,2.855,2.84,2.845,5085.0,BW +2023-10-19 14:13:00,2.855,2.855,2.85,2.855,1805.0,BW +2023-10-19 14:12:00,2.855,2.855,2.855,2.855,127.0,BW +2023-10-19 14:11:00,2.865,2.865,2.855,2.855,1725.0,BW +2023-10-19 14:10:00,2.865,2.865,2.865,2.865,524.0,BW +2023-10-19 14:08:00,2.865,2.865,2.865,2.865,319.0,BW +2023-10-19 14:07:00,2.865,2.865,2.865,2.865,261.0,BW +2023-10-19 14:06:00,2.86,2.86,2.86,2.86,113.0,BW +2023-10-19 14:05:00,2.865,2.865,2.865,2.865,717.0,BW +2023-10-19 14:04:00,2.865,2.865,2.865,2.865,361.0,BW +2023-10-19 14:03:00,2.869,2.876,2.865,2.865,15585.0,BW +2023-10-19 14:02:00,2.868,2.868,2.86,2.867,5185.0,BW +2023-10-19 13:59:00,2.87,2.87,2.87,2.87,2261.0,BW +2023-10-19 13:58:00,2.875,2.875,2.875,2.875,195.0,BW +2023-10-19 13:56:00,2.875,2.875,2.87,2.87,666.0,BW +2023-10-19 13:55:00,2.865,2.875,2.865,2.875,3595.0,BW +2023-10-19 13:53:00,2.865,2.868,2.865,2.865,392.0,BW +2023-10-19 13:51:00,2.87,2.87,2.865,2.87,2857.0,BW +2023-10-19 13:50:00,2.875,2.875,2.875,2.875,459.0,BW +2023-10-19 13:48:00,2.875,2.875,2.875,2.875,219.0,BW +2023-10-19 13:47:00,2.875,2.875,2.875,2.875,122.0,BW +2023-10-19 13:44:00,2.875,2.875,2.875,2.875,120.0,BW +2023-10-19 13:43:00,2.875,2.875,2.875,2.875,208.0,BW +2023-10-19 13:42:00,2.875,2.875,2.875,2.875,215.0,BW +2023-10-19 13:41:00,2.875,2.875,2.875,2.875,640.0,BW +2023-10-19 13:39:00,2.88,2.88,2.875,2.875,2145.0,BW +2023-10-19 13:38:00,2.885,2.885,2.885,2.885,322.0,BW +2023-10-19 13:37:00,2.885,2.885,2.885,2.885,160.0,BW +2023-10-19 13:36:00,2.89,2.89,2.885,2.885,2495.0,BW +2023-10-19 13:35:00,2.895,2.895,2.895,2.895,102.0,BW +2023-10-19 13:34:00,2.9,2.9,2.895,2.895,3746.0,BW +2023-10-19 13:30:00,2.9,2.905,2.9,2.905,2797.0,BW +2023-10-19 13:28:00,2.895,2.895,2.895,2.895,658.0,BW +2023-10-19 13:27:00,2.895,2.895,2.895,2.895,406.0,BW +2023-10-19 13:23:00,2.9,2.9,2.89,2.89,1676.0,BW +2023-10-19 13:22:00,2.905,2.905,2.905,2.905,341.0,BW +2023-10-19 13:19:00,2.91,2.91,2.91,2.91,1683.0,BW +2023-10-19 13:18:00,2.91,2.91,2.91,2.91,182.0,BW +2023-10-19 13:16:00,2.895,2.9,2.895,2.9,2785.0,BW +2023-10-19 13:15:00,2.895,2.895,2.895,2.895,278.0,BW +2023-10-19 13:14:00,2.895,2.895,2.895,2.895,201.0,BW +2023-10-19 13:11:00,2.905,2.905,2.895,2.895,4082.0,BW +2023-10-19 13:10:00,2.905,2.905,2.905,2.905,378.0,BW +2023-10-19 13:09:00,2.905,2.905,2.905,2.905,100.0,BW +2023-10-19 13:08:00,2.905,2.905,2.905,2.905,671.0,BW +2023-10-19 13:07:00,2.885,2.906,2.885,2.902,17062.0,BW +2023-10-19 13:06:00,2.885,2.885,2.885,2.885,1692.0,BW +2023-10-19 13:05:00,2.885,2.885,2.885,2.885,710.0,BW +2023-10-19 13:03:00,2.885,2.885,2.885,2.885,2332.0,BW +2023-10-19 13:02:00,2.885,2.885,2.88,2.88,1021.0,BW +2023-10-19 13:01:00,2.885,2.885,2.885,2.885,363.0,BW +2023-10-19 13:00:00,2.885,2.885,2.885,2.885,2770.0,BW +2023-10-19 12:55:00,2.89,2.9,2.885,2.89,7165.0,BW +2023-10-19 12:52:00,2.885,2.885,2.885,2.885,100.0,BW +2023-10-19 12:49:00,2.885,2.885,2.885,2.885,100.0,BW +2023-10-19 12:43:00,2.881,2.885,2.881,2.885,401.0,BW +2023-10-19 12:42:00,2.875,2.88,2.875,2.88,1058.0,BW +2023-10-19 12:41:00,2.88,2.88,2.88,2.88,1478.0,BW +2023-10-19 12:40:00,2.88,2.88,2.875,2.88,2182.0,BW +2023-10-19 12:39:00,2.875,2.875,2.875,2.875,100.0,BW +2023-10-19 12:38:00,2.87,2.875,2.87,2.875,779.0,BW +2023-10-19 12:37:00,2.88,2.88,2.88,2.88,570.0,BW +2023-10-19 12:36:00,2.89,2.89,2.89,2.89,505.0,BW +2023-10-19 12:35:00,2.89,2.89,2.89,2.89,454.0,BW +2023-10-19 12:34:00,2.91,2.91,2.89,2.89,2919.0,BW +2023-10-19 12:33:00,2.915,2.915,2.915,2.915,215.0,BW +2023-10-19 12:32:00,2.91,2.915,2.91,2.915,518.0,BW +2023-10-19 12:31:00,2.91,2.91,2.91,2.91,191.0,BW +2023-10-19 12:30:00,2.915,2.915,2.915,2.915,441.0,BW +2023-10-19 12:29:00,2.915,2.915,2.915,2.915,298.0,BW +2023-10-19 12:28:00,2.915,2.915,2.915,2.915,200.0,BW +2023-10-19 12:27:00,2.925,2.925,2.92,2.92,2139.0,BW +2023-10-19 12:26:00,2.922,2.925,2.922,2.925,250.0,BW +2023-10-19 12:25:00,2.925,2.925,2.925,2.925,801.0,BW +2023-10-19 12:24:00,2.925,2.925,2.925,2.925,108.0,BW +2023-10-19 12:22:00,2.93,2.93,2.925,2.925,236.0,BW +2023-10-19 12:21:00,2.921,2.93,2.921,2.93,1191.0,BW +2023-10-19 12:18:00,2.93,2.93,2.93,2.93,1945.0,BW +2023-10-19 12:17:00,2.93,2.93,2.93,2.93,160.0,BW +2023-10-19 12:15:00,2.92,2.925,2.92,2.925,2034.0,BW +2023-10-19 12:14:00,2.915,2.915,2.915,2.915,350.0,BW +2023-10-19 12:13:00,2.915,2.92,2.915,2.92,347.0,BW +2023-10-19 12:10:00,2.915,2.915,2.915,2.915,255.0,BW +2023-10-19 12:08:00,2.915,2.915,2.915,2.915,103.0,BW +2023-10-19 12:06:00,2.915,2.915,2.915,2.915,300.0,BW +2023-10-19 12:05:00,2.92,2.92,2.915,2.915,2135.0,BW +2023-10-19 12:02:00,2.91,2.919,2.91,2.919,1478.0,BW +2023-10-19 12:01:00,2.905,2.91,2.905,2.905,2514.0,BW +2023-10-19 12:00:00,2.93,2.935,2.905,2.905,16837.0,BW +2023-10-19 11:56:00,2.925,2.925,2.925,2.925,124.0,BW +2023-10-19 11:55:00,2.93,2.935,2.925,2.925,3907.0,BW +2023-10-19 11:54:00,2.93,2.93,2.93,2.93,208.0,BW +2023-10-19 11:53:00,2.93,2.93,2.93,2.93,2071.0,BW +2023-10-19 11:52:00,2.925,2.93,2.925,2.93,1677.0,BW +2023-10-19 11:51:00,2.93,2.93,2.925,2.925,2342.0,BW +2023-10-19 11:50:00,2.935,2.939,2.93,2.93,2124.0,BW +2023-10-19 11:49:00,2.93,2.935,2.925,2.935,9433.0,BW +2023-10-19 11:48:00,2.92,2.94,2.92,2.935,7194.0,BW +2023-10-19 11:47:00,2.915,2.915,2.915,2.915,246.0,BW +2023-10-19 11:46:00,2.915,2.915,2.915,2.915,102.0,BW +2023-10-19 11:45:00,2.915,2.915,2.915,2.915,121.0,BW +2023-10-19 11:43:00,2.915,2.915,2.915,2.915,165.0,BW +2023-10-19 11:42:00,2.915,2.915,2.915,2.915,101.0,BW +2023-10-19 11:41:00,2.912,2.915,2.912,2.915,300.0,BW +2023-10-19 11:40:00,2.915,2.915,2.915,2.915,126.0,BW +2023-10-19 11:38:00,2.915,2.915,2.915,2.915,282.0,BW +2023-10-19 11:37:00,2.915,2.915,2.915,2.915,500.0,BW +2023-10-19 11:35:00,2.905,2.915,2.905,2.915,2372.0,BW +2023-10-19 11:34:00,2.905,2.905,2.905,2.905,527.0,BW +2023-10-19 11:33:00,2.905,2.905,2.905,2.905,374.0,BW +2023-10-19 11:32:00,2.905,2.905,2.905,2.905,500.0,BW +2023-10-19 11:31:00,2.905,2.905,2.905,2.905,401.0,BW +2023-10-19 11:29:00,2.905,2.905,2.905,2.905,100.0,BW +2023-10-19 11:28:00,2.905,2.905,2.905,2.905,370.0,BW +2023-10-19 11:26:00,2.905,2.905,2.905,2.905,325.0,BW +2023-10-19 11:25:00,2.905,2.905,2.905,2.905,403.0,BW +2023-10-19 11:24:00,2.905,2.905,2.905,2.905,900.0,BW +2023-10-19 11:23:00,2.91,2.91,2.905,2.908,803.0,BW +2023-10-19 11:22:00,2.895,2.905,2.895,2.905,4137.0,BW +2023-10-19 11:18:00,2.89,2.895,2.89,2.895,270.0,BW +2023-10-19 11:17:00,2.895,2.895,2.895,2.895,300.0,BW +2023-10-19 11:15:00,2.9,2.9,2.895,2.895,3860.0,BW +2023-10-19 11:12:00,2.901,2.901,2.901,2.901,144.0,BW +2023-10-19 11:11:00,2.905,2.905,2.905,2.905,232.0,BW +2023-10-19 11:10:00,2.905,2.905,2.905,2.905,243.0,BW +2023-10-19 11:08:00,2.905,2.905,2.9,2.9,1517.0,BW +2023-10-19 11:07:00,2.905,2.905,2.902,2.902,500.0,BW +2023-10-19 11:06:00,2.905,2.908,2.905,2.908,747.0,BW +2023-10-19 11:05:00,2.905,2.905,2.905,2.905,203.0,BW +2023-10-19 11:03:00,2.905,2.905,2.905,2.905,138.0,BW +2023-10-19 11:02:00,2.905,2.905,2.905,2.905,338.0,BW +2023-10-19 11:01:00,2.905,2.905,2.9,2.905,1948.0,BW +2023-10-19 11:00:00,2.9,2.91,2.898,2.898,3548.0,BW +2023-10-19 10:57:00,2.895,2.895,2.895,2.895,152.0,BW +2023-10-19 10:56:00,2.9,2.9,2.895,2.895,365.0,BW +2023-10-19 10:53:00,2.895,2.895,2.895,2.895,255.0,BW +2023-10-19 10:52:00,2.895,2.895,2.895,2.895,125.0,BW +2023-10-19 10:51:00,2.905,2.905,2.89,2.9,11701.0,BW +2023-10-19 10:49:00,2.905,2.905,2.905,2.905,200.0,BW +2023-10-19 10:46:00,2.905,2.909,2.905,2.909,1529.0,BW +2023-10-19 10:43:00,2.905,2.905,2.905,2.905,252.0,BW +2023-10-19 10:42:00,2.9,2.91,2.9,2.905,1708.0,BW +2023-10-19 10:41:00,2.89,2.89,2.89,2.89,848.0,BW +2023-10-19 10:40:00,2.885,2.885,2.885,2.885,174.0,BW +2023-10-19 10:39:00,2.885,2.885,2.885,2.885,121.0,BW +2023-10-19 10:38:00,2.9,2.9,2.88,2.88,2865.0,BW +2023-10-19 10:37:00,2.9,2.9,2.9,2.9,442.0,BW +2023-10-19 10:36:00,2.89,2.905,2.89,2.905,5873.0,BW +2023-10-19 10:34:00,2.885,2.885,2.885,2.885,873.0,BW +2023-10-19 10:31:00,2.885,2.885,2.885,2.885,101.0,BW +2023-10-19 10:27:00,2.885,2.885,2.885,2.885,125.0,BW +2023-10-19 10:25:00,2.89,2.89,2.89,2.89,655.0,BW +2023-10-19 10:24:00,2.895,2.895,2.89,2.89,1128.0,BW +2023-10-19 10:23:00,2.895,2.895,2.895,2.895,423.0,BW +2023-10-19 10:22:00,2.895,2.895,2.895,2.895,296.0,BW +2023-10-19 10:20:00,2.89,2.895,2.89,2.895,474.0,BW +2023-10-19 10:19:00,2.895,2.895,2.895,2.895,211.0,BW +2023-10-19 10:18:00,2.9,2.9,2.89,2.89,1113.0,BW +2023-10-19 10:17:00,2.91,2.911,2.9,2.905,2117.0,BW +2023-10-19 10:13:00,2.91,2.915,2.905,2.915,4558.0,BW +2023-10-19 10:12:00,2.905,2.905,2.905,2.905,561.0,BW +2023-10-19 10:11:00,2.91,2.91,2.91,2.91,2382.0,BW +2023-10-19 10:10:00,2.92,2.92,2.91,2.915,5063.0,BW +2023-10-19 10:08:00,2.925,2.925,2.925,2.925,150.0,BW +2023-10-19 10:07:00,2.925,2.925,2.925,2.925,173.0,BW +2023-10-19 10:06:00,2.925,2.925,2.92,2.92,2478.0,BW +2023-10-19 10:05:00,2.925,2.925,2.925,2.925,1772.0,BW +2023-10-19 10:04:00,2.92,2.925,2.91,2.925,2460.0,BW +2023-10-19 10:02:00,2.915,2.925,2.915,2.925,1125.0,BW +2023-10-19 10:01:00,2.91,2.915,2.91,2.915,2803.0,BW +2023-10-19 10:00:00,2.905,2.905,2.905,2.905,747.0,BW +2023-10-19 09:59:00,2.905,2.905,2.905,2.905,110.0,BW +2023-10-19 09:58:00,2.905,2.905,2.905,2.905,266.0,BW +2023-10-19 09:55:00,2.92,2.92,2.905,2.905,5831.0,BW +2023-10-19 09:54:00,2.9,2.925,2.9,2.925,3522.0,BW +2023-10-19 09:53:00,2.87,2.895,2.87,2.895,7442.0,BW +2023-10-19 09:52:00,2.87,2.87,2.87,2.87,165.0,BW +2023-10-19 09:51:00,2.875,2.875,2.87,2.87,229.0,BW +2023-10-19 09:49:00,2.875,2.875,2.875,2.875,772.0,BW +2023-10-19 09:48:00,2.875,2.875,2.875,2.875,389.0,BW +2023-10-19 09:47:00,2.89,2.9,2.88,2.88,1616.0,BW +2023-10-19 09:46:00,2.88,2.9,2.88,2.89,14087.0,BW +2023-10-19 09:44:00,2.89,2.89,2.88,2.88,2633.0,BW +2023-10-19 09:43:00,2.895,2.895,2.895,2.895,302.0,BW +2023-10-19 09:42:00,2.895,2.895,2.895,2.895,200.0,BW +2023-10-19 09:41:00,2.89,2.89,2.89,2.89,627.0,BW +2023-10-19 09:40:00,2.88,2.88,2.88,2.88,614.0,BW +2023-10-19 09:39:00,2.875,2.875,2.875,2.875,201.0,BW +2023-10-19 09:37:00,2.885,2.885,2.88,2.88,1672.0,BW +2023-10-19 09:35:00,2.9,2.9,2.88,2.88,2790.0,BW +2023-10-19 09:34:00,2.895,2.905,2.895,2.905,3885.0,BW +2023-10-19 09:33:00,2.9,2.9,2.9,2.9,424.0,BW +2023-10-19 09:32:00,2.91,2.92,2.9,2.915,2978.0,BW +2023-10-19 09:31:00,2.91,2.92,2.91,2.91,5797.0,BW +2023-10-19 09:30:00,2.9,2.9,2.89,2.9,2493.0,BW +2023-10-19 08:00:00,3.0,3.0,3.0,3.0,1.0,BW +2023-10-18 19:00:00,2.92,2.92,2.92,2.92,83750.0,BW +2023-10-18 18:30:00,2.92,2.92,2.92,2.92,83750.0,BW +2023-10-18 17:46:00,3.01,3.01,3.01,3.01,1.0,BW +2023-10-18 17:36:00,3.16,3.16,3.16,3.16,2.0,BW +2023-10-18 17:35:00,3.16,3.16,3.16,3.16,1.0,BW +2023-10-18 16:23:00,3.17,3.17,3.17,3.17,1.0,BW +2023-10-18 16:20:00,2.92,2.92,2.92,2.92,1.0,BW +2023-10-18 16:10:00,2.92,2.92,2.92,2.92,83750.0,BW +2023-10-18 16:05:00,3.17,3.17,3.17,3.17,1.0,BW +2023-10-18 16:02:00,2.92,2.92,2.92,2.92,4107.0,BW +2023-10-18 16:01:00,2.92,2.92,2.92,2.92,2293.0,BW +2023-10-18 16:00:00,2.925,2.925,2.92,2.92,186127.0,BW +2023-10-18 15:59:00,2.91,2.93,2.91,2.925,24468.0,BW +2023-10-18 15:58:00,2.915,2.915,2.91,2.91,3257.0,BW +2023-10-18 15:57:00,2.915,2.92,2.91,2.92,3629.0,BW +2023-10-18 15:56:00,2.93,2.93,2.915,2.915,15088.0,BW +2023-10-18 15:55:00,2.925,2.925,2.925,2.925,1498.0,BW +2023-10-18 15:54:00,2.925,2.925,2.925,2.925,695.0,BW +2023-10-18 15:53:00,2.925,2.925,2.925,2.925,386.0,BW +2023-10-18 15:52:00,2.94,2.94,2.925,2.925,8536.0,BW +2023-10-18 15:51:00,2.94,2.94,2.94,2.94,827.0,BW +2023-10-18 15:50:00,2.93,2.935,2.93,2.935,7089.0,BW +2023-10-18 15:49:00,2.925,2.93,2.925,2.93,4620.0,BW +2023-10-18 15:48:00,2.925,2.93,2.925,2.925,706.0,BW +2023-10-18 15:47:00,2.925,2.93,2.925,2.93,1540.0,BW +2023-10-18 15:46:00,2.927,2.93,2.925,2.927,1515.0,BW +2023-10-18 15:45:00,2.925,2.925,2.92,2.925,1316.0,BW +2023-10-18 15:43:00,2.925,2.925,2.925,2.925,214.0,BW +2023-10-18 15:42:00,2.925,2.927,2.925,2.925,1285.0,BW +2023-10-18 15:41:00,2.93,2.93,2.925,2.93,620.0,BW +2023-10-18 15:40:00,2.925,2.925,2.925,2.925,259.0,BW +2023-10-18 15:39:00,2.93,2.93,2.925,2.925,1670.0,BW +2023-10-18 15:38:00,2.925,2.93,2.92,2.93,1221.0,BW +2023-10-18 15:37:00,2.925,2.925,2.925,2.925,1060.0,BW +2023-10-18 15:36:00,2.925,2.925,2.925,2.925,431.0,BW +2023-10-18 15:35:00,2.925,2.93,2.925,2.93,281.0,BW +2023-10-18 15:34:00,2.93,2.93,2.925,2.925,959.0,BW +2023-10-18 15:33:00,2.925,2.93,2.925,2.925,1255.0,BW +2023-10-18 15:32:00,2.925,2.925,2.925,2.925,206.0,BW +2023-10-18 15:31:00,2.93,2.93,2.925,2.925,778.0,BW +2023-10-18 15:30:00,2.925,2.93,2.925,2.93,4642.0,BW +2023-10-18 15:29:00,2.925,2.925,2.92,2.92,357.0,BW +2023-10-18 15:28:00,2.92,2.92,2.92,2.92,289.0,BW +2023-10-18 15:27:00,2.925,2.925,2.925,2.925,503.0,BW +2023-10-18 15:26:00,2.92,2.92,2.92,2.92,210.0,BW +2023-10-18 15:24:00,2.925,2.925,2.92,2.92,432.0,BW +2023-10-18 15:23:00,2.925,2.925,2.925,2.925,268.0,BW +2023-10-18 15:21:00,2.916,2.92,2.916,2.92,2446.0,BW +2023-10-18 15:20:00,2.92,2.925,2.92,2.92,3029.0,BW +2023-10-18 15:18:00,2.92,2.92,2.915,2.92,4917.0,BW +2023-10-18 15:17:00,2.915,2.915,2.91,2.915,1035.0,BW +2023-10-18 15:16:00,2.91,2.91,2.91,2.91,510.0,BW +2023-10-18 15:15:00,2.92,2.92,2.916,2.916,302.0,BW +2023-10-18 15:14:00,2.915,2.915,2.915,2.915,401.0,BW +2023-10-18 15:13:00,2.915,2.915,2.915,2.915,224.0,BW +2023-10-18 15:12:00,2.91,2.91,2.91,2.91,103.0,BW +2023-10-18 15:11:00,2.91,2.91,2.91,2.91,148.0,BW +2023-10-18 15:10:00,2.915,2.915,2.915,2.915,513.0,BW +2023-10-18 15:09:00,2.91,2.91,2.905,2.91,6363.0,BW +2023-10-18 15:08:00,2.91,2.91,2.91,2.91,193.0,BW +2023-10-18 15:07:00,2.915,2.915,2.915,2.915,114.0,BW +2023-10-18 15:06:00,2.92,2.92,2.91,2.91,7614.0,BW +2023-10-18 15:05:00,2.92,2.92,2.92,2.92,234.0,BW +2023-10-18 15:04:00,2.92,2.92,2.92,2.92,640.0,BW +2023-10-18 15:03:00,2.92,2.92,2.92,2.92,1406.0,BW +2023-10-18 15:02:00,2.92,2.92,2.92,2.92,469.0,BW +2023-10-18 15:01:00,2.92,2.925,2.91,2.925,5984.0,BW +2023-10-18 14:58:00,2.92,2.92,2.92,2.92,359.0,BW +2023-10-18 14:57:00,2.92,2.92,2.92,2.92,101.0,BW +2023-10-18 14:56:00,2.915,2.92,2.915,2.915,4979.0,BW +2023-10-18 14:55:00,2.915,2.915,2.91,2.91,1331.0,BW +2023-10-18 14:54:00,2.92,2.92,2.915,2.915,3042.0,BW +2023-10-18 14:52:00,2.92,2.92,2.92,2.92,101.0,BW +2023-10-18 14:49:00,2.925,2.925,2.925,2.925,206.0,BW +2023-10-18 14:47:00,2.925,2.93,2.925,2.93,411.0,BW +2023-10-18 14:46:00,2.925,2.925,2.925,2.925,312.0,BW +2023-10-18 14:45:00,2.925,2.925,2.925,2.925,191.0,BW +2023-10-18 14:44:00,2.92,2.925,2.92,2.925,210.0,BW +2023-10-18 14:42:00,2.935,2.935,2.92,2.92,5245.0,BW +2023-10-18 14:41:00,2.935,2.935,2.935,2.935,412.0,BW +2023-10-18 14:40:00,2.94,2.94,2.935,2.935,301.0,BW +2023-10-18 14:39:00,2.935,2.935,2.935,2.935,267.0,BW +2023-10-18 14:38:00,2.94,2.94,2.94,2.94,101.0,BW +2023-10-18 14:37:00,2.935,2.935,2.935,2.935,401.0,BW +2023-10-18 14:35:00,2.93,2.93,2.93,2.93,201.0,BW +2023-10-18 14:34:00,2.935,2.935,2.935,2.935,634.0,BW +2023-10-18 14:32:00,2.935,2.935,2.935,2.935,201.0,BW +2023-10-18 14:31:00,2.935,2.935,2.935,2.935,127.0,BW +2023-10-18 14:30:00,2.935,2.935,2.935,2.935,327.0,BW +2023-10-18 14:29:00,2.935,2.935,2.935,2.935,462.0,BW +2023-10-18 14:28:00,2.94,2.945,2.94,2.94,2771.0,BW +2023-10-18 14:26:00,2.95,2.95,2.95,2.95,107.0,BW +2023-10-18 14:22:00,2.945,2.95,2.945,2.95,500.0,BW +2023-10-18 14:21:00,2.93,2.94,2.93,2.94,4138.0,BW +2023-10-18 14:20:00,2.93,2.93,2.93,2.93,101.0,BW +2023-10-18 14:17:00,2.93,2.93,2.93,2.93,100.0,BW +2023-10-18 14:16:00,2.91,2.93,2.91,2.925,21652.0,BW +2023-10-18 14:12:00,2.91,2.91,2.91,2.91,2750.0,BW +2023-10-18 14:09:00,2.91,2.91,2.91,2.91,2360.0,BW +2023-10-18 14:07:00,2.885,2.9,2.885,2.895,7665.0,BW +2023-10-18 14:06:00,2.895,2.895,2.89,2.89,4294.0,BW +2023-10-18 14:05:00,2.9,2.9,2.895,2.895,302.0,BW +2023-10-18 14:04:00,2.895,2.9,2.895,2.9,656.0,BW +2023-10-18 14:03:00,2.9,2.9,2.9,2.9,201.0,BW +2023-10-18 14:02:00,2.895,2.895,2.89,2.89,1057.0,BW +2023-10-18 14:01:00,2.9,2.9,2.9,2.9,202.0,BW +2023-10-18 14:00:00,2.9,2.9,2.895,2.9,763.0,BW +2023-10-18 13:59:00,2.895,2.895,2.895,2.895,132.0,BW +2023-10-18 13:58:00,2.9,2.9,2.895,2.895,203.0,BW +2023-10-18 13:57:00,2.9,2.9,2.898,2.9,3930.0,BW +2023-10-18 13:56:00,2.895,2.895,2.895,2.895,101.0,BW +2023-10-18 13:55:00,2.9,2.9,2.895,2.895,267.0,BW +2023-10-18 13:54:00,2.895,2.895,2.895,2.895,602.0,BW +2023-10-18 13:52:00,2.9,2.9,2.895,2.895,416.0,BW +2023-10-18 13:51:00,2.895,2.895,2.895,2.895,127.0,BW +2023-10-18 13:50:00,2.9,2.9,2.891,2.895,1113.0,BW +2023-10-18 13:49:00,2.9,2.9,2.9,2.9,145.0,BW +2023-10-18 13:48:00,2.895,2.895,2.895,2.895,466.0,BW +2023-10-18 13:47:00,2.895,2.9,2.895,2.9,221.0,BW +2023-10-18 13:46:00,2.895,2.895,2.89,2.89,637.0,BW +2023-10-18 13:45:00,2.895,2.897,2.895,2.897,383.0,BW +2023-10-18 13:44:00,2.89,2.9,2.89,2.9,1823.0,BW +2023-10-18 13:42:00,2.89,2.89,2.889,2.889,4954.0,BW +2023-10-18 13:41:00,2.885,2.89,2.885,2.89,1314.0,BW +2023-10-18 13:40:00,2.885,2.885,2.885,2.885,128.0,BW +2023-10-18 13:36:00,2.885,2.885,2.885,2.885,110.0,BW +2023-10-18 13:35:00,2.89,2.89,2.885,2.885,1982.0,BW +2023-10-18 13:34:00,2.895,2.895,2.895,2.895,1157.0,BW +2023-10-18 13:33:00,2.9,2.9,2.9,2.9,1456.0,BW +2023-10-18 13:32:00,2.905,2.905,2.905,2.905,126.0,BW +2023-10-18 13:31:00,2.91,2.91,2.91,2.91,3181.0,BW +2023-10-18 13:30:00,2.92,2.92,2.92,2.92,301.0,BW +2023-10-18 13:28:00,2.905,2.91,2.905,2.91,3239.0,BW +2023-10-18 13:25:00,2.905,2.905,2.905,2.905,101.0,BW +2023-10-18 13:24:00,2.905,2.905,2.905,2.905,187.0,BW +2023-10-18 13:22:00,2.905,2.905,2.9,2.9,2546.0,BW +2023-10-18 13:21:00,2.905,2.905,2.905,2.905,142.0,BW +2023-10-18 13:19:00,2.905,2.905,2.905,2.905,201.0,BW +2023-10-18 13:18:00,2.905,2.905,2.905,2.905,342.0,BW +2023-10-18 13:16:00,2.915,2.915,2.905,2.905,2607.0,BW +2023-10-18 13:15:00,2.935,2.94,2.91,2.91,4700.0,BW +2023-10-18 13:14:00,2.935,2.935,2.935,2.935,461.0,BW +2023-10-18 13:13:00,2.935,2.935,2.935,2.935,100.0,BW +2023-10-18 13:12:00,2.94,2.945,2.935,2.935,4668.0,BW +2023-10-18 13:11:00,2.935,2.94,2.935,2.94,375.0,BW +2023-10-18 13:10:00,2.935,2.94,2.935,2.94,336.0,BW +2023-10-18 13:09:00,2.935,2.94,2.935,2.94,322.0,BW +2023-10-18 13:08:00,2.939,2.94,2.935,2.935,601.0,BW +2023-10-18 13:07:00,2.935,2.935,2.935,2.935,345.0,BW +2023-10-18 13:06:00,2.935,2.935,2.935,2.935,235.0,BW +2023-10-18 13:05:00,2.935,2.939,2.935,2.939,713.0,BW +2023-10-18 13:04:00,2.935,2.935,2.935,2.935,126.0,BW +2023-10-18 13:03:00,2.94,2.94,2.94,2.94,127.0,BW +2023-10-18 13:02:00,2.93,2.93,2.93,2.93,2228.0,BW +2023-10-18 13:01:00,2.918,2.93,2.915,2.93,2427.0,BW +2023-10-18 13:00:00,2.92,2.92,2.915,2.92,1322.0,BW +2023-10-18 12:59:00,2.925,2.925,2.925,2.925,488.0,BW +2023-10-18 12:58:00,2.925,2.925,2.925,2.925,446.0,BW +2023-10-18 12:57:00,2.925,2.925,2.92,2.92,233.0,BW +2023-10-18 12:56:00,2.925,2.925,2.92,2.921,606.0,BW +2023-10-18 12:55:00,2.94,2.945,2.925,2.925,6408.0,BW +2023-10-18 12:54:00,2.94,2.945,2.94,2.94,979.0,BW +2023-10-18 12:53:00,2.95,2.95,2.95,2.95,466.0,BW +2023-10-18 12:52:00,2.945,2.95,2.945,2.95,461.0,BW +2023-10-18 12:50:00,2.95,2.95,2.95,2.95,102.0,BW +2023-10-18 12:49:00,2.935,2.946,2.935,2.946,8788.0,BW +2023-10-18 12:48:00,2.935,2.94,2.935,2.94,316.0,BW +2023-10-18 12:47:00,2.93,2.94,2.93,2.935,1972.0,BW +2023-10-18 12:46:00,2.935,2.938,2.935,2.938,302.0,BW +2023-10-18 12:45:00,2.94,2.94,2.94,2.94,116.0,BW +2023-10-18 12:44:00,2.94,2.94,2.94,2.94,101.0,BW +2023-10-18 12:43:00,2.928,2.94,2.928,2.94,3416.0,BW +2023-10-18 12:41:00,2.925,2.925,2.925,2.925,222.0,BW +2023-10-18 12:40:00,2.93,2.93,2.925,2.925,315.0,BW +2023-10-18 12:39:00,2.925,2.93,2.92,2.925,1024.0,BW +2023-10-18 12:38:00,2.925,2.93,2.925,2.925,502.0,BW +2023-10-18 12:37:00,2.925,2.93,2.925,2.93,599.0,BW +2023-10-18 12:36:00,2.93,2.93,2.928,2.928,521.0,BW +2023-10-18 12:35:00,2.93,2.93,2.93,2.93,226.0,BW +2023-10-18 12:33:00,2.93,2.93,2.928,2.928,318.0,BW +2023-10-18 12:31:00,2.93,2.93,2.93,2.93,209.0,BW +2023-10-18 12:30:00,2.93,2.93,2.93,2.93,118.0,BW +2023-10-18 12:29:00,2.925,2.93,2.925,2.93,301.0,BW +2023-10-18 12:27:00,2.93,2.93,2.93,2.93,202.0,BW +2023-10-18 12:26:00,2.92,2.925,2.92,2.925,1906.0,BW +2023-10-18 12:24:00,2.92,2.92,2.92,2.92,100.0,BW +2023-10-18 12:23:00,2.91,2.92,2.91,2.915,632.0,BW +2023-10-18 12:21:00,2.92,2.92,2.915,2.915,273.0,BW +2023-10-18 12:18:00,2.915,2.915,2.915,2.915,101.0,BW +2023-10-18 12:16:00,2.925,2.925,2.92,2.92,3261.0,BW +2023-10-18 12:15:00,2.925,2.927,2.92,2.927,2419.0,BW +2023-10-18 12:14:00,2.93,2.93,2.93,2.93,611.0,BW +2023-10-18 12:13:00,2.925,2.93,2.925,2.93,301.0,BW +2023-10-18 12:11:00,2.93,2.93,2.93,2.93,202.0,BW +2023-10-18 12:10:00,2.93,2.93,2.93,2.93,206.0,BW +2023-10-18 12:09:00,2.93,2.93,2.93,2.93,117.0,BW +2023-10-18 12:08:00,2.93,2.93,2.93,2.93,1257.0,BW +2023-10-18 12:07:00,2.93,2.93,2.93,2.93,107.0,BW +2023-10-18 12:06:00,2.925,2.925,2.925,2.925,342.0,BW +2023-10-18 12:05:00,2.93,2.93,2.93,2.93,251.0,BW +2023-10-18 12:04:00,2.92,2.925,2.92,2.925,2762.0,BW +2023-10-18 12:03:00,2.905,2.915,2.905,2.915,3457.0,BW +2023-10-18 12:02:00,2.905,2.905,2.905,2.905,847.0,BW +2023-10-18 12:01:00,2.905,2.91,2.905,2.905,730.0,BW +2023-10-18 12:00:00,2.905,2.905,2.905,2.905,255.0,BW +2023-10-18 11:59:00,2.91,2.91,2.905,2.905,398.0,BW +2023-10-18 11:58:00,2.905,2.905,2.905,2.905,202.0,BW +2023-10-18 11:57:00,2.905,2.91,2.905,2.91,1585.0,BW +2023-10-18 11:56:00,2.905,2.905,2.905,2.905,101.0,BW +2023-10-18 11:55:00,2.905,2.905,2.905,2.905,570.0,BW +2023-10-18 11:54:00,2.905,2.905,2.905,2.905,101.0,BW +2023-10-18 11:52:00,2.905,2.905,2.905,2.905,300.0,BW +2023-10-18 11:51:00,2.905,2.905,2.905,2.905,106.0,BW +2023-10-18 11:50:00,2.905,2.91,2.905,2.905,1126.0,BW +2023-10-18 11:49:00,2.895,2.905,2.895,2.905,5886.0,BW +2023-10-18 11:48:00,2.9,2.9,2.9,2.9,102.0,BW +2023-10-18 11:47:00,2.895,2.895,2.895,2.895,257.0,BW +2023-10-18 11:46:00,2.915,2.915,2.89,2.895,5003.0,BW +2023-10-18 11:45:00,2.915,2.92,2.915,2.915,431.0,BW +2023-10-18 11:43:00,2.915,2.915,2.915,2.915,314.0,BW +2023-10-18 11:42:00,2.915,2.915,2.915,2.915,354.0,BW +2023-10-18 11:41:00,2.915,2.92,2.915,2.915,409.0,BW +2023-10-18 11:40:00,2.91,2.915,2.91,2.915,641.0,BW +2023-10-18 11:39:00,2.915,2.92,2.915,2.915,325.0,BW +2023-10-18 11:38:00,2.915,2.915,2.915,2.915,320.0,BW +2023-10-18 11:37:00,2.92,2.92,2.91,2.91,1020.0,BW +2023-10-18 11:36:00,2.915,2.915,2.915,2.915,313.0,BW +2023-10-18 11:35:00,2.915,2.915,2.915,2.915,352.0,BW +2023-10-18 11:34:00,2.915,2.915,2.915,2.915,402.0,BW +2023-10-18 11:31:00,2.915,2.915,2.915,2.915,102.0,BW +2023-10-18 11:30:00,2.915,2.915,2.915,2.915,104.0,BW +2023-10-18 11:29:00,2.91,2.92,2.91,2.92,705.0,BW +2023-10-18 11:26:00,2.91,2.91,2.91,2.91,2358.0,BW +2023-10-18 11:25:00,2.905,2.905,2.905,2.905,303.0,BW +2023-10-18 11:24:00,2.905,2.905,2.905,2.905,206.0,BW +2023-10-18 11:21:00,2.905,2.905,2.905,2.905,418.0,BW +2023-10-18 11:20:00,2.915,2.915,2.905,2.905,3816.0,BW +2023-10-18 11:18:00,2.91,2.917,2.91,2.917,2779.0,BW +2023-10-18 11:16:00,2.905,2.905,2.905,2.905,226.0,BW +2023-10-18 11:15:00,2.889,2.91,2.889,2.905,5367.0,BW +2023-10-18 11:13:00,2.89,2.89,2.89,2.89,206.0,BW +2023-10-18 11:12:00,2.89,2.89,2.89,2.89,114.0,BW +2023-10-18 11:11:00,2.89,2.89,2.89,2.89,117.0,BW +2023-10-18 11:10:00,2.885,2.885,2.885,2.885,128.0,BW +2023-10-18 11:09:00,2.885,2.885,2.885,2.885,122.0,BW +2023-10-18 11:08:00,2.888,2.89,2.888,2.89,668.0,BW +2023-10-18 11:06:00,2.89,2.89,2.89,2.89,231.0,BW +2023-10-18 11:05:00,2.885,2.89,2.885,2.89,203.0,BW +2023-10-18 11:03:00,2.89,2.89,2.889,2.889,425.0,BW +2023-10-18 11:02:00,2.88,2.88,2.88,2.88,2902.0,BW +2023-10-18 11:01:00,2.875,2.875,2.875,2.875,100.0,BW +2023-10-18 11:00:00,2.88,2.88,2.88,2.88,125.0,BW +2023-10-18 10:59:00,2.88,2.88,2.88,2.88,365.0,BW +2023-10-18 10:54:00,2.88,2.88,2.87,2.875,3776.0,BW +2023-10-18 10:51:00,2.89,2.89,2.885,2.885,1161.0,BW +2023-10-18 10:48:00,2.91,2.91,2.895,2.895,2890.0,BW +2023-10-18 10:47:00,2.915,2.915,2.915,2.915,215.0,BW +2023-10-18 10:46:00,2.915,2.915,2.915,2.915,122.0,BW +2023-10-18 10:45:00,2.915,2.92,2.915,2.915,321.0,BW +2023-10-18 10:44:00,2.915,2.915,2.915,2.915,616.0,BW +2023-10-18 10:42:00,2.91,2.91,2.91,2.91,118.0,BW +2023-10-18 10:41:00,2.915,2.915,2.915,2.915,160.0,BW +2023-10-18 10:39:00,2.915,2.915,2.915,2.915,230.0,BW +2023-10-18 10:38:00,2.918,2.92,2.915,2.915,423.0,BW +2023-10-18 10:37:00,2.92,2.92,2.915,2.915,867.0,BW +2023-10-18 10:36:00,2.92,2.92,2.92,2.92,246.0,BW +2023-10-18 10:35:00,2.92,2.92,2.915,2.915,2082.0,BW +2023-10-18 10:34:00,2.92,2.925,2.92,2.925,599.0,BW +2023-10-18 10:33:00,2.93,2.93,2.925,2.925,2512.0,BW +2023-10-18 10:32:00,2.905,2.93,2.905,2.915,7199.0,BW +2023-10-18 10:31:00,2.905,2.905,2.905,2.905,223.0,BW +2023-10-18 10:29:00,2.91,2.91,2.91,2.91,229.0,BW +2023-10-18 10:27:00,2.91,2.91,2.905,2.905,1443.0,BW +2023-10-18 10:25:00,2.92,2.92,2.92,2.92,445.0,BW +2023-10-18 10:24:00,2.92,2.92,2.917,2.917,506.0,BW +2023-10-18 10:23:00,2.915,2.915,2.915,2.915,127.0,BW +2023-10-18 10:22:00,2.92,2.92,2.92,2.92,1132.0,BW +2023-10-18 10:21:00,2.93,2.93,2.92,2.92,2611.0,BW +2023-10-18 10:20:00,2.915,2.935,2.915,2.935,2024.0,BW +2023-10-18 10:19:00,2.898,2.915,2.898,2.915,8793.0,BW +2023-10-18 10:12:00,2.9,2.9,2.9,2.9,689.0,BW +2023-10-18 10:11:00,2.91,2.91,2.905,2.905,1091.0,BW +2023-10-18 10:10:00,2.915,2.915,2.915,2.915,181.0,BW +2023-10-18 10:09:00,2.91,2.91,2.91,2.91,4329.0,BW +2023-10-18 10:08:00,2.915,2.915,2.915,2.915,115.0,BW +2023-10-18 10:07:00,2.92,2.92,2.915,2.915,502.0,BW +2023-10-18 10:06:00,2.905,2.915,2.905,2.915,1709.0,BW +2023-10-18 10:05:00,2.905,2.905,2.905,2.905,244.0,BW +2023-10-18 10:04:00,2.905,2.905,2.905,2.905,482.0,BW +2023-10-18 10:03:00,2.91,2.91,2.91,2.91,121.0,BW +2023-10-18 10:01:00,2.89,2.905,2.89,2.9,2661.0,BW +2023-10-18 10:00:00,2.9,2.9,2.9,2.9,802.0,BW +2023-10-18 09:57:00,2.89,2.895,2.89,2.895,414.0,BW +2023-10-18 09:56:00,2.89,2.89,2.885,2.885,1924.0,BW +2023-10-18 09:55:00,2.9,2.9,2.9,2.9,122.0,BW +2023-10-18 09:54:00,2.88,2.89,2.88,2.89,2042.0,BW +2023-10-18 09:52:00,2.87,2.875,2.87,2.875,1305.0,BW +2023-10-18 09:51:00,2.87,2.875,2.87,2.87,2790.0,BW +2023-10-18 09:49:00,2.861,2.865,2.861,2.865,1631.0,BW +2023-10-18 09:48:00,2.9,2.9,2.86,2.86,5372.0,BW +2023-10-18 09:45:00,2.89,2.9,2.89,2.9,3995.0,BW +2023-10-18 09:43:00,2.905,2.905,2.9,2.9,1348.0,BW +2023-10-18 09:41:00,2.9,2.9,2.9,2.9,1025.0,BW +2023-10-18 09:40:00,2.9,2.91,2.9,2.905,1232.0,BW +2023-10-18 09:39:00,2.91,2.915,2.91,2.91,1521.0,BW +2023-10-18 09:38:00,2.91,2.91,2.905,2.91,3231.0,BW +2023-10-18 09:36:00,2.92,2.92,2.91,2.91,1182.0,BW +2023-10-18 09:35:00,2.94,2.94,2.91,2.93,10211.0,BW +2023-10-18 09:34:00,2.945,2.95,2.945,2.95,2478.0,BW +2023-10-18 09:33:00,2.98,3.0,2.95,2.95,10803.0,BW +2023-10-18 09:31:00,2.98,3.005,2.98,2.98,797.0,BW +2023-10-18 09:30:00,3.0,3.04,3.0,3.03,6065.0,BW +2023-10-17 19:00:00,3.08,3.08,3.08,3.08,82844.0,BW +2023-10-17 18:30:00,3.08,3.08,3.08,3.08,82844.0,BW +2023-10-17 18:29:00,3.07,3.07,3.07,3.07,2.0,BW +2023-10-17 17:08:00,3.08,3.13,3.08,3.13,365.0,BW +2023-10-17 16:26:00,3.08,3.08,3.08,3.08,7928.0,BW +2023-10-17 16:10:00,3.08,3.08,3.08,3.08,82844.0,BW +2023-10-17 16:02:00,3.08,3.08,3.08,3.08,914.0,BW +2023-10-17 16:01:00,3.08,3.08,3.08,3.08,2055.0,BW +2023-10-17 16:00:00,3.085,3.085,3.08,3.08,180596.0,BW +2023-10-17 15:59:00,3.08,3.09,3.08,3.08,12127.0,BW +2023-10-17 15:58:00,3.08,3.087,3.08,3.087,1965.0,BW +2023-10-17 15:57:00,3.08,3.085,3.08,3.08,5653.0,BW +2023-10-17 15:56:00,3.08,3.09,3.075,3.085,5680.0,BW +2023-10-17 15:55:00,3.075,3.08,3.07,3.08,13334.0,BW +2023-10-17 15:54:00,3.08,3.08,3.075,3.075,3875.0,BW +2023-10-17 15:53:00,3.075,3.08,3.07,3.078,8478.0,BW +2023-10-17 15:52:00,3.07,3.075,3.07,3.07,786.0,BW +2023-10-17 15:51:00,3.072,3.08,3.07,3.075,2633.0,BW +2023-10-17 15:50:00,3.08,3.08,3.07,3.07,6132.0,BW +2023-10-17 15:49:00,3.08,3.085,3.08,3.085,2066.0,BW +2023-10-17 15:48:00,3.08,3.08,3.08,3.08,750.0,BW +2023-10-17 15:47:00,3.085,3.085,3.08,3.085,933.0,BW +2023-10-17 15:46:00,3.085,3.085,3.085,3.085,771.0,BW +2023-10-17 15:45:00,3.09,3.09,3.085,3.085,1478.0,BW +2023-10-17 15:44:00,3.102,3.11,3.09,3.09,6842.0,BW +2023-10-17 15:43:00,3.105,3.11,3.105,3.105,640.0,BW +2023-10-17 15:42:00,3.105,3.105,3.105,3.105,474.0,BW +2023-10-17 15:40:00,3.11,3.11,3.105,3.105,410.0,BW +2023-10-17 15:39:00,3.11,3.11,3.105,3.105,771.0,BW +2023-10-17 15:38:00,3.102,3.105,3.102,3.105,1138.0,BW +2023-10-17 15:37:00,3.107,3.107,3.105,3.105,391.0,BW +2023-10-17 15:36:00,3.105,3.105,3.105,3.105,730.0,BW +2023-10-17 15:35:00,3.11,3.11,3.105,3.11,1909.0,BW +2023-10-17 15:34:00,3.105,3.105,3.105,3.105,1311.0,BW +2023-10-17 15:33:00,3.105,3.105,3.101,3.101,757.0,BW +2023-10-17 15:32:00,3.11,3.11,3.105,3.105,364.0,BW +2023-10-17 15:31:00,3.107,3.107,3.107,3.107,305.0,BW +2023-10-17 15:29:00,3.11,3.11,3.105,3.105,5041.0,BW +2023-10-17 15:28:00,3.117,3.117,3.117,3.117,438.0,BW +2023-10-17 15:27:00,3.115,3.115,3.115,3.115,200.0,BW +2023-10-17 15:26:00,3.115,3.115,3.11,3.11,495.0,BW +2023-10-17 15:25:00,3.115,3.115,3.115,3.115,165.0,BW +2023-10-17 15:24:00,3.117,3.117,3.115,3.115,400.0,BW +2023-10-17 15:23:00,3.115,3.115,3.115,3.115,282.0,BW +2023-10-17 15:20:00,3.115,3.12,3.115,3.12,348.0,BW +2023-10-17 15:19:00,3.11,3.11,3.11,3.11,1747.0,BW +2023-10-17 15:18:00,3.11,3.11,3.11,3.11,557.0,BW +2023-10-17 15:17:00,3.11,3.11,3.11,3.11,668.0,BW +2023-10-17 15:16:00,3.11,3.11,3.11,3.11,801.0,BW +2023-10-17 15:15:00,3.109,3.109,3.109,3.109,848.0,BW +2023-10-17 15:14:00,3.11,3.11,3.11,3.11,320.0,BW +2023-10-17 15:13:00,3.11,3.11,3.11,3.11,352.0,BW +2023-10-17 15:12:00,3.11,3.11,3.1,3.11,1070.0,BW +2023-10-17 15:11:00,3.1,3.108,3.1,3.108,6322.0,BW +2023-10-17 15:10:00,3.09,3.1,3.09,3.1,639.0,BW +2023-10-17 15:08:00,3.08,3.08,3.08,3.08,3945.0,BW +2023-10-17 15:07:00,3.07,3.075,3.07,3.075,2160.0,BW +2023-10-17 15:06:00,3.065,3.065,3.065,3.065,101.0,BW +2023-10-17 15:02:00,3.06,3.06,3.06,3.06,107.0,BW +2023-10-17 15:01:00,3.065,3.065,3.065,3.065,494.0,BW +2023-10-17 15:00:00,3.065,3.069,3.065,3.069,1216.0,BW +2023-10-17 14:57:00,3.065,3.065,3.065,3.065,119.0,BW +2023-10-17 14:56:00,3.06,3.06,3.06,3.06,121.0,BW +2023-10-17 14:55:00,3.055,3.06,3.055,3.06,19878.0,BW +2023-10-17 14:54:00,3.06,3.06,3.055,3.055,4662.0,BW +2023-10-17 14:53:00,3.06,3.06,3.06,3.06,158.0,BW +2023-10-17 14:52:00,3.065,3.065,3.065,3.065,250.0,BW +2023-10-17 14:51:00,3.07,3.07,3.07,3.07,101.0,BW +2023-10-17 14:49:00,3.065,3.065,3.065,3.065,393.0,BW +2023-10-17 14:48:00,3.07,3.07,3.065,3.065,205.0,BW +2023-10-17 14:47:00,3.065,3.065,3.065,3.065,327.0,BW +2023-10-17 14:46:00,3.06,3.065,3.06,3.065,490.0,BW +2023-10-17 14:45:00,3.065,3.065,3.065,3.065,216.0,BW +2023-10-17 14:44:00,3.07,3.07,3.065,3.065,300.0,BW +2023-10-17 14:42:00,3.07,3.07,3.07,3.07,334.0,BW +2023-10-17 14:41:00,3.07,3.07,3.07,3.07,416.0,BW +2023-10-17 14:39:00,3.07,3.07,3.068,3.07,896.0,BW +2023-10-17 14:38:00,3.065,3.07,3.065,3.07,500.0,BW +2023-10-17 14:37:00,3.06,3.06,3.06,3.06,112.0,BW +2023-10-17 14:36:00,3.065,3.065,3.065,3.065,201.0,BW +2023-10-17 14:35:00,3.065,3.065,3.065,3.065,101.0,BW +2023-10-17 14:34:00,3.058,3.06,3.055,3.06,4615.0,BW +2023-10-17 14:32:00,3.05,3.055,3.05,3.055,524.0,BW +2023-10-17 14:31:00,3.06,3.06,3.06,3.06,100.0,BW +2023-10-17 14:23:00,3.055,3.055,3.055,3.055,163.0,BW +2023-10-17 14:22:00,3.06,3.06,3.06,3.06,172.0,BW +2023-10-17 14:21:00,3.06,3.06,3.052,3.052,1723.0,BW +2023-10-17 14:20:00,3.05,3.05,3.05,3.05,127.0,BW +2023-10-17 14:17:00,3.06,3.06,3.06,3.06,3212.0,BW +2023-10-17 14:16:00,3.06,3.065,3.06,3.065,1739.0,BW +2023-10-17 14:15:00,3.06,3.06,3.06,3.06,531.0,BW +2023-10-17 14:14:00,3.06,3.06,3.06,3.06,375.0,BW +2023-10-17 14:13:00,3.05,3.055,3.05,3.055,7038.0,BW +2023-10-17 14:11:00,3.04,3.05,3.04,3.05,879.0,BW +2023-10-17 14:10:00,3.05,3.05,3.04,3.049,1265.0,BW +2023-10-17 14:08:00,3.05,3.05,3.05,3.05,588.0,BW +2023-10-17 14:06:00,3.045,3.045,3.045,3.045,156.0,BW +2023-10-17 14:05:00,3.05,3.05,3.045,3.045,2806.0,BW +2023-10-17 14:04:00,3.04,3.05,3.04,3.05,1376.0,BW +2023-10-17 14:02:00,3.04,3.04,3.04,3.04,1196.0,BW +2023-10-17 14:01:00,3.04,3.04,3.04,3.04,547.0,BW +2023-10-17 14:00:00,3.035,3.04,3.03,3.03,2792.0,BW +2023-10-17 13:59:00,3.04,3.045,3.02,3.03,12013.0,BW +2023-10-17 13:57:00,3.07,3.07,3.05,3.05,22062.0,BW +2023-10-17 13:56:00,3.07,3.07,3.07,3.07,502.0,BW +2023-10-17 13:55:00,3.07,3.07,3.07,3.07,615.0,BW +2023-10-17 13:54:00,3.07,3.07,3.07,3.07,730.0,BW +2023-10-17 13:53:00,3.06,3.06,3.06,3.06,5384.0,BW +2023-10-17 13:52:00,3.07,3.07,3.065,3.065,2818.0,BW +2023-10-17 13:50:00,3.075,3.075,3.07,3.07,1610.0,BW +2023-10-17 13:47:00,3.08,3.08,3.075,3.075,3238.0,BW +2023-10-17 13:45:00,3.085,3.085,3.08,3.08,600.0,BW +2023-10-17 13:44:00,3.082,3.082,3.082,3.082,202.0,BW +2023-10-17 13:43:00,3.085,3.087,3.085,3.087,210.0,BW +2023-10-17 13:38:00,3.085,3.087,3.08,3.085,3549.0,BW +2023-10-17 13:37:00,3.08,3.08,3.08,3.08,134.0,BW +2023-10-17 13:36:00,3.085,3.085,3.08,3.085,691.0,BW +2023-10-17 13:32:00,3.09,3.09,3.085,3.085,2830.0,BW +2023-10-17 13:31:00,3.1,3.1,3.1,3.1,525.0,BW +2023-10-17 13:28:00,3.09,3.091,3.09,3.091,302.0,BW +2023-10-17 13:27:00,3.097,3.097,3.097,3.097,101.0,BW +2023-10-17 13:26:00,3.095,3.095,3.095,3.095,150.0,BW +2023-10-17 13:25:00,3.095,3.095,3.095,3.095,152.0,BW +2023-10-17 13:24:00,3.09,3.09,3.09,3.09,1012.0,BW +2023-10-17 13:22:00,3.1,3.1,3.09,3.09,340.0,BW +2023-10-17 13:21:00,3.1,3.1,3.1,3.1,181.0,BW +2023-10-17 13:18:00,3.1,3.1,3.1,3.1,112.0,BW +2023-10-17 13:17:00,3.09,3.09,3.09,3.09,348.0,BW +2023-10-17 13:16:00,3.095,3.1,3.095,3.1,452.0,BW +2023-10-17 13:15:00,3.1,3.1,3.1,3.1,2002.0,BW +2023-10-17 13:12:00,3.1,3.1,3.09,3.095,1732.0,BW +2023-10-17 13:11:00,3.09,3.09,3.09,3.09,1617.0,BW +2023-10-17 13:10:00,3.09,3.09,3.082,3.09,955.0,BW +2023-10-17 13:06:00,3.09,3.09,3.09,3.09,267.0,BW +2023-10-17 13:03:00,3.085,3.085,3.085,3.085,1521.0,BW +2023-10-17 13:02:00,3.08,3.086,3.08,3.086,1473.0,BW +2023-10-17 13:01:00,3.08,3.08,3.08,3.08,445.0,BW +2023-10-17 13:00:00,3.078,3.078,3.078,3.078,409.0,BW +2023-10-17 12:59:00,3.065,3.07,3.065,3.07,1520.0,BW +2023-10-17 12:58:00,3.07,3.07,3.07,3.07,1936.0,BW +2023-10-17 12:57:00,3.08,3.08,3.08,3.08,132.0,BW +2023-10-17 12:53:00,3.07,3.07,3.07,3.07,918.0,BW +2023-10-17 12:52:00,3.062,3.062,3.062,3.062,596.0,BW +2023-10-17 12:51:00,3.07,3.07,3.07,3.07,1323.0,BW +2023-10-17 12:50:00,3.075,3.075,3.075,3.075,702.0,BW +2023-10-17 12:49:00,3.07,3.075,3.07,3.075,528.0,BW +2023-10-17 12:48:00,3.075,3.075,3.075,3.075,205.0,BW +2023-10-17 12:47:00,3.08,3.08,3.08,3.08,1703.0,BW +2023-10-17 12:45:00,3.087,3.087,3.087,3.087,130.0,BW +2023-10-17 12:43:00,3.09,3.09,3.08,3.08,3427.0,BW +2023-10-17 12:42:00,3.085,3.095,3.085,3.095,3372.0,BW +2023-10-17 12:41:00,3.08,3.08,3.08,3.08,882.0,BW +2023-10-17 12:40:00,3.08,3.08,3.08,3.08,466.0,BW +2023-10-17 12:39:00,3.08,3.08,3.08,3.08,604.0,BW +2023-10-17 12:38:00,3.07,3.07,3.07,3.07,1921.0,BW +2023-10-17 12:37:00,3.065,3.07,3.065,3.07,300.0,BW +2023-10-17 12:36:00,3.06,3.06,3.06,3.06,8077.0,BW +2023-10-17 12:35:00,3.06,3.06,3.055,3.055,2570.0,BW +2023-10-17 12:34:00,3.065,3.065,3.065,3.065,3954.0,BW +2023-10-17 12:33:00,3.065,3.065,3.065,3.065,100.0,BW +2023-10-17 12:32:00,3.07,3.07,3.065,3.065,828.0,BW +2023-10-17 12:31:00,3.075,3.077,3.075,3.077,641.0,BW +2023-10-17 12:29:00,3.075,3.075,3.075,3.075,413.0,BW +2023-10-17 12:28:00,3.07,3.075,3.07,3.075,2361.0,BW +2023-10-17 12:27:00,3.07,3.07,3.07,3.07,793.0,BW +2023-10-17 12:26:00,3.07,3.07,3.07,3.07,120.0,BW +2023-10-17 12:25:00,3.06,3.06,3.06,3.06,247.0,BW +2023-10-17 12:23:00,3.07,3.07,3.07,3.07,3786.0,BW +2023-10-17 12:21:00,3.055,3.06,3.055,3.06,2240.0,BW +2023-10-17 12:17:00,3.06,3.06,3.06,3.06,261.0,BW +2023-10-17 12:16:00,3.06,3.06,3.05,3.05,1928.0,BW +2023-10-17 12:15:00,3.08,3.08,3.06,3.06,3810.0,BW +2023-10-17 12:14:00,3.085,3.085,3.085,3.085,326.0,BW +2023-10-17 12:13:00,3.06,3.08,3.06,3.08,1446.0,BW +2023-10-17 12:12:00,3.06,3.06,3.057,3.057,1247.0,BW +2023-10-17 12:11:00,3.055,3.055,3.055,3.055,609.0,BW +2023-10-17 12:09:00,3.052,3.052,3.052,3.052,110.0,BW +2023-10-17 12:08:00,3.06,3.06,3.06,3.06,100.0,BW +2023-10-17 12:07:00,3.05,3.06,3.05,3.06,2809.0,BW +2023-10-17 12:05:00,3.02,3.05,3.02,3.045,19494.0,BW +2023-10-17 12:04:00,3.025,3.025,3.015,3.015,12302.0,BW +2023-10-17 12:02:00,3.03,3.03,3.025,3.025,1681.0,BW +2023-10-17 12:01:00,3.02,3.025,3.02,3.025,918.0,BW +2023-10-17 12:00:00,3.0,3.02,3.0,3.02,16753.0,BW +2023-10-17 11:59:00,3.0,3.005,2.995,3.0,21687.0,BW +2023-10-17 11:58:00,3.0,3.0,3.0,3.0,478.0,BW +2023-10-17 11:57:00,3.0,3.0,3.0,3.0,297.0,BW +2023-10-17 11:56:00,2.995,2.995,2.995,2.995,311.0,BW +2023-10-17 11:55:00,2.995,2.995,2.995,2.995,110.0,BW +2023-10-17 11:53:00,3.0,3.0,3.0,3.0,243.0,BW +2023-10-17 11:52:00,2.995,2.995,2.995,2.995,256.0,BW +2023-10-17 11:48:00,2.99,2.99,2.99,2.99,422.0,BW +2023-10-17 11:47:00,3.0,3.0,3.0,3.0,191.0,BW +2023-10-17 11:43:00,3.0,3.0,3.0,3.0,799.0,BW +2023-10-17 11:42:00,3.0,3.0,3.0,3.0,320.0,BW +2023-10-17 11:41:00,3.0,3.0,3.0,3.0,704.0,BW +2023-10-17 11:40:00,2.995,2.995,2.995,2.995,244.0,BW +2023-10-17 11:36:00,3.0,3.0,2.999,2.999,3637.0,BW +2023-10-17 11:35:00,3.001,3.001,3.001,3.001,1022.0,BW +2023-10-17 11:33:00,3.0,3.0,2.998,3.0,1932.0,BW +2023-10-17 11:31:00,2.995,3.0,2.995,2.995,941.0,BW +2023-10-17 11:30:00,3.0,3.0,3.0,3.0,120.0,BW +2023-10-17 11:29:00,3.0,3.0,3.0,3.0,132.0,BW +2023-10-17 11:27:00,2.995,2.995,2.995,2.995,205.0,BW +2023-10-17 11:23:00,2.995,2.995,2.995,2.995,100.0,BW +2023-10-17 11:22:00,3.005,3.005,2.995,2.995,5954.0,BW +2023-10-17 11:20:00,3.005,3.01,3.005,3.005,510.0,BW +2023-10-17 11:19:00,3.005,3.005,3.005,3.005,110.0,BW +2023-10-17 11:18:00,3.005,3.005,3.005,3.005,270.0,BW +2023-10-17 11:17:00,3.0,3.0,2.995,3.0,7786.0,BW +2023-10-17 11:16:00,2.995,2.995,2.995,2.995,122.0,BW +2023-10-17 11:15:00,2.998,3.0,2.998,3.0,410.0,BW +2023-10-17 11:14:00,2.99,2.995,2.99,2.995,300.0,BW +2023-10-17 11:13:00,3.0,3.0,3.0,3.0,121.0,BW +2023-10-17 11:12:00,2.99,2.99,2.99,2.99,282.0,BW +2023-10-17 11:10:00,3.0,3.0,2.995,2.995,364.0,BW +2023-10-17 11:09:00,2.99,2.99,2.99,2.99,124.0,BW +2023-10-17 11:08:00,2.995,2.995,2.995,2.995,126.0,BW +2023-10-17 11:07:00,2.997,2.997,2.997,2.997,324.0,BW +2023-10-17 11:06:00,2.995,3.0,2.995,2.995,5279.0,BW +2023-10-17 11:05:00,3.0,3.0,2.995,2.995,7910.0,BW +2023-10-17 11:03:00,2.985,2.99,2.985,2.99,1425.0,BW +2023-10-17 11:02:00,2.99,2.99,2.985,2.985,878.0,BW +2023-10-17 11:01:00,2.985,2.985,2.985,2.985,711.0,BW +2023-10-17 11:00:00,2.995,2.995,2.99,2.99,3084.0,BW +2023-10-17 10:59:00,2.997,2.997,2.997,2.997,123.0,BW +2023-10-17 10:58:00,2.995,2.995,2.995,2.995,241.0,BW +2023-10-17 10:56:00,2.995,3.0,2.995,3.0,7687.0,BW +2023-10-17 10:55:00,2.97,3.0,2.97,3.0,7526.0,BW +2023-10-17 10:54:00,2.945,2.965,2.945,2.965,6670.0,BW +2023-10-17 10:51:00,2.945,2.946,2.945,2.945,1046.0,BW +2023-10-17 10:50:00,2.94,2.945,2.94,2.945,2540.0,BW +2023-10-17 10:49:00,2.94,2.94,2.94,2.94,407.0,BW +2023-10-17 10:48:00,2.94,2.94,2.94,2.94,120.0,BW +2023-10-17 10:47:00,2.935,2.94,2.935,2.94,408.0,BW +2023-10-17 10:46:00,2.94,2.94,2.94,2.94,384.0,BW +2023-10-17 10:45:00,2.93,2.94,2.93,2.94,565.0,BW +2023-10-17 10:44:00,2.93,2.93,2.928,2.928,633.0,BW +2023-10-17 10:43:00,2.92,2.92,2.92,2.92,111.0,BW +2023-10-17 10:42:00,2.925,2.925,2.925,2.925,615.0,BW +2023-10-17 10:41:00,2.925,2.925,2.925,2.925,150.0,BW +2023-10-17 10:40:00,2.92,2.92,2.92,2.92,453.0,BW +2023-10-17 10:39:00,2.93,2.93,2.93,2.93,926.0,BW +2023-10-17 10:38:00,2.925,2.93,2.925,2.93,226.0,BW +2023-10-17 10:37:00,2.93,2.93,2.93,2.93,156.0,BW +2023-10-17 10:36:00,2.92,2.93,2.92,2.93,2254.0,BW +2023-10-17 10:34:00,2.92,2.92,2.915,2.915,7471.0,BW +2023-10-17 10:33:00,2.92,2.92,2.92,2.92,902.0,BW +2023-10-17 10:32:00,2.92,2.92,2.92,2.92,212.0,BW +2023-10-17 10:31:00,2.93,2.93,2.925,2.925,1090.0,BW +2023-10-17 10:29:00,2.94,2.94,2.93,2.93,489.0,BW +2023-10-17 10:28:00,2.93,2.93,2.93,2.93,105.0,BW +2023-10-17 10:24:00,2.935,2.935,2.935,2.935,182.0,BW +2023-10-17 10:23:00,2.935,2.939,2.935,2.939,1317.0,BW +2023-10-17 10:22:00,2.93,2.93,2.93,2.93,210.0,BW +2023-10-17 10:20:00,2.935,2.94,2.935,2.94,4699.0,BW +2023-10-17 10:18:00,2.94,2.94,2.935,2.935,2196.0,BW +2023-10-17 10:17:00,2.94,2.945,2.94,2.945,3197.0,BW +2023-10-17 10:16:00,2.945,2.945,2.945,2.945,852.0,BW +2023-10-17 10:15:00,2.93,2.945,2.93,2.945,15604.0,BW +2023-10-17 10:13:00,2.93,2.93,2.93,2.93,300.0,BW +2023-10-17 10:12:00,2.93,2.93,2.925,2.925,1930.0,BW +2023-10-17 10:11:00,2.94,2.945,2.925,2.93,7188.0,BW +2023-10-17 10:10:00,2.93,2.94,2.93,2.93,6081.0,BW +2023-10-17 10:09:00,2.92,2.929,2.92,2.927,2632.0,BW +2023-10-17 10:08:00,2.91,2.915,2.91,2.91,2755.0,BW +2023-10-17 10:06:00,2.89,2.89,2.89,2.89,950.0,BW +2023-10-17 10:02:00,2.889,2.889,2.889,2.889,200.0,BW +2023-10-17 10:01:00,2.88,2.88,2.88,2.88,1021.0,BW +2023-10-17 10:00:00,2.87,2.87,2.87,2.87,1296.0,BW +2023-10-17 09:59:00,2.87,2.88,2.867,2.88,7701.0,BW +2023-10-17 09:58:00,2.87,2.87,2.86,2.86,1529.0,BW +2023-10-17 09:57:00,2.89,2.89,2.875,2.875,5084.0,BW +2023-10-17 09:56:00,2.897,2.897,2.895,2.895,530.0,BW +2023-10-17 09:55:00,2.895,2.895,2.895,2.895,412.0,BW +2023-10-17 09:54:00,2.9,2.9,2.895,2.895,984.0,BW +2023-10-17 09:51:00,2.87,2.89,2.87,2.89,2990.0,BW +2023-10-17 09:50:00,2.87,2.87,2.87,2.87,122.0,BW +2023-10-17 09:49:00,2.875,2.875,2.87,2.87,1448.0,BW +2023-10-17 09:48:00,2.869,2.87,2.869,2.87,2152.0,BW +2023-10-17 09:47:00,2.875,2.88,2.87,2.87,4066.0,BW +2023-10-17 09:46:00,2.86,2.88,2.86,2.875,10018.0,BW +2023-10-17 09:44:00,2.85,2.85,2.85,2.85,304.0,BW +2023-10-17 09:43:00,2.85,2.85,2.85,2.85,169.0,BW +2023-10-17 09:41:00,2.86,2.86,2.86,2.86,217.0,BW +2023-10-17 09:40:00,2.85,2.85,2.84,2.84,1335.0,BW +2023-10-17 09:39:00,2.85,2.85,2.84,2.84,1158.0,BW +2023-10-17 09:38:00,2.85,2.85,2.84,2.84,2524.0,BW +2023-10-17 09:37:00,2.86,2.87,2.86,2.86,1453.0,BW +2023-10-17 09:36:00,2.85,2.85,2.85,2.85,1200.0,BW +2023-10-17 09:35:00,2.85,2.85,2.85,2.85,701.0,BW +2023-10-17 09:34:00,2.83,2.84,2.83,2.84,548.0,BW +2023-10-17 09:33:00,2.86,2.86,2.83,2.85,5013.0,BW +2023-10-17 09:31:00,2.86,2.86,2.86,2.86,100.0,BW +2023-10-17 09:30:00,2.8,2.85,2.8,2.85,9327.0,BW +2023-10-16 19:39:00,2.88,2.88,2.88,2.88,18.0,BW +2023-10-16 19:00:00,2.83,2.83,2.83,2.83,95729.0,BW +2023-10-16 18:42:00,3.13,3.13,3.13,3.13,1.0,BW +2023-10-16 18:30:00,2.83,2.83,2.83,2.83,95729.0,BW +2023-10-16 16:50:00,2.82,2.82,2.82,2.82,10.0,BW +2023-10-16 16:10:00,2.83,2.83,2.83,2.83,95729.0,BW +2023-10-16 16:02:00,2.97,2.97,2.97,2.97,10.0,BW +2023-10-16 16:00:00,2.83,2.97,2.83,2.97,192108.0,BW +2023-10-16 15:59:00,2.825,2.83,2.82,2.83,23286.0,BW +2023-10-16 15:58:00,2.825,2.83,2.82,2.83,10007.0,BW +2023-10-16 15:57:00,2.83,2.83,2.825,2.825,5359.0,BW +2023-10-16 15:56:00,2.83,2.83,2.82,2.83,8910.0,BW +2023-10-16 15:55:00,2.825,2.83,2.825,2.825,4277.0,BW +2023-10-16 15:54:00,2.825,2.83,2.825,2.83,9716.0,BW +2023-10-16 15:53:00,2.825,2.83,2.825,2.825,5292.0,BW +2023-10-16 15:52:00,2.83,2.83,2.825,2.825,2390.0,BW +2023-10-16 15:51:00,2.825,2.83,2.825,2.825,3121.0,BW +2023-10-16 15:50:00,2.82,2.83,2.82,2.825,4202.0,BW +2023-10-16 15:49:00,2.83,2.83,2.825,2.825,1701.0,BW +2023-10-16 15:48:00,2.825,2.83,2.825,2.827,1361.0,BW +2023-10-16 15:47:00,2.825,2.83,2.825,2.83,1089.0,BW +2023-10-16 15:46:00,2.83,2.83,2.82,2.825,1429.0,BW +2023-10-16 15:45:00,2.825,2.83,2.825,2.825,2830.0,BW +2023-10-16 15:44:00,2.83,2.83,2.825,2.825,809.0,BW +2023-10-16 15:43:00,2.83,2.83,2.825,2.825,846.0,BW +2023-10-16 15:42:00,2.825,2.83,2.825,2.83,1358.0,BW +2023-10-16 15:41:00,2.825,2.83,2.825,2.83,12559.0,BW +2023-10-16 15:40:00,2.825,2.825,2.825,2.825,1142.0,BW +2023-10-16 15:39:00,2.825,2.828,2.825,2.825,1324.0,BW +2023-10-16 15:38:00,2.825,2.825,2.825,2.825,1129.0,BW +2023-10-16 15:37:00,2.82,2.825,2.82,2.825,2705.0,BW +2023-10-16 15:36:00,2.82,2.825,2.82,2.82,575.0,BW +2023-10-16 15:35:00,2.82,2.82,2.82,2.82,851.0,BW +2023-10-16 15:34:00,2.825,2.825,2.82,2.82,1204.0,BW +2023-10-16 15:33:00,2.825,2.83,2.825,2.83,516.0,BW +2023-10-16 15:32:00,2.825,2.83,2.82,2.83,1019.0,BW +2023-10-16 15:31:00,2.82,2.83,2.82,2.825,903.0,BW +2023-10-16 15:30:00,2.827,2.83,2.825,2.825,943.0,BW +2023-10-16 15:29:00,2.82,2.83,2.82,2.825,727.0,BW +2023-10-16 15:28:00,2.83,2.83,2.825,2.825,757.0,BW +2023-10-16 15:27:00,2.825,2.83,2.825,2.83,563.0,BW +2023-10-16 15:26:00,2.825,2.83,2.82,2.825,1256.0,BW +2023-10-16 15:25:00,2.82,2.83,2.82,2.83,634.0,BW +2023-10-16 15:24:00,2.82,2.83,2.82,2.83,434.0,BW +2023-10-16 15:23:00,2.82,2.825,2.82,2.825,872.0,BW +2023-10-16 15:22:00,2.82,2.825,2.82,2.825,593.0,BW +2023-10-16 15:21:00,2.825,2.83,2.82,2.82,1062.0,BW +2023-10-16 15:20:00,2.83,2.83,2.825,2.825,829.0,BW +2023-10-16 15:19:00,2.83,2.83,2.82,2.82,501.0,BW +2023-10-16 15:18:00,2.825,2.83,2.82,2.83,1046.0,BW +2023-10-16 15:17:00,2.83,2.83,2.825,2.83,1275.0,BW +2023-10-16 15:16:00,2.82,2.83,2.82,2.825,952.0,BW +2023-10-16 15:15:00,2.83,2.83,2.83,2.83,485.0,BW +2023-10-16 15:14:00,2.827,2.83,2.827,2.83,354.0,BW +2023-10-16 15:13:00,2.828,2.83,2.825,2.83,1019.0,BW +2023-10-16 15:12:00,2.83,2.83,2.82,2.825,1251.0,BW +2023-10-16 15:11:00,2.83,2.83,2.83,2.83,213.0,BW +2023-10-16 15:10:00,2.825,2.83,2.825,2.83,959.0,BW +2023-10-16 15:09:00,2.821,2.825,2.821,2.825,919.0,BW +2023-10-16 15:08:00,2.82,2.83,2.82,2.83,431.0,BW +2023-10-16 15:06:00,2.82,2.83,2.82,2.83,799.0,BW +2023-10-16 15:05:00,2.825,2.83,2.82,2.83,467.0,BW +2023-10-16 15:04:00,2.83,2.83,2.82,2.82,2008.0,BW +2023-10-16 15:03:00,2.83,2.83,2.825,2.825,311.0,BW +2023-10-16 15:02:00,2.83,2.83,2.82,2.82,404.0,BW +2023-10-16 15:01:00,2.82,2.83,2.82,2.83,574.0,BW +2023-10-16 15:00:00,2.83,2.83,2.83,2.83,611.0,BW +2023-10-16 14:59:00,2.825,2.827,2.825,2.825,590.0,BW +2023-10-16 14:58:00,2.825,2.825,2.825,2.825,782.0,BW +2023-10-16 14:57:00,2.825,2.825,2.825,2.825,341.0,BW +2023-10-16 14:56:00,2.825,2.825,2.825,2.825,769.0,BW +2023-10-16 14:55:00,2.825,2.825,2.825,2.825,315.0,BW +2023-10-16 14:54:00,2.825,2.83,2.825,2.825,448.0,BW +2023-10-16 14:53:00,2.825,2.825,2.825,2.825,382.0,BW +2023-10-16 14:52:00,2.825,2.825,2.825,2.825,243.0,BW +2023-10-16 14:51:00,2.825,2.825,2.825,2.825,510.0,BW +2023-10-16 14:50:00,2.825,2.825,2.825,2.825,295.0,BW +2023-10-16 14:47:00,2.825,2.825,2.825,2.825,997.0,BW +2023-10-16 14:46:00,2.825,2.825,2.825,2.825,250.0,BW +2023-10-16 14:45:00,2.825,2.825,2.825,2.825,423.0,BW +2023-10-16 14:44:00,2.83,2.83,2.825,2.825,310.0,BW +2023-10-16 14:41:00,2.825,2.825,2.825,2.825,225.0,BW +2023-10-16 14:38:00,2.83,2.83,2.83,2.83,207.0,BW +2023-10-16 14:36:00,2.825,2.825,2.825,2.825,210.0,BW +2023-10-16 14:35:00,2.825,2.825,2.825,2.825,643.0,BW +2023-10-16 14:34:00,2.825,2.825,2.825,2.825,496.0,BW +2023-10-16 14:32:00,2.825,2.825,2.825,2.825,1272.0,BW +2023-10-16 14:31:00,2.825,2.825,2.825,2.825,336.0,BW +2023-10-16 14:30:00,2.83,2.83,2.83,2.83,3841.0,BW +2023-10-16 14:29:00,2.835,2.835,2.835,2.835,420.0,BW +2023-10-16 14:28:00,2.835,2.835,2.835,2.835,310.0,BW +2023-10-16 14:27:00,2.835,2.835,2.835,2.835,387.0,BW +2023-10-16 14:26:00,2.835,2.835,2.835,2.835,222.0,BW +2023-10-16 14:25:00,2.835,2.835,2.835,2.835,400.0,BW +2023-10-16 14:24:00,2.835,2.835,2.835,2.835,285.0,BW +2023-10-16 14:23:00,2.83,2.835,2.83,2.835,985.0,BW +2023-10-16 14:22:00,2.835,2.835,2.835,2.835,374.0,BW +2023-10-16 14:21:00,2.83,2.835,2.83,2.835,1878.0,BW +2023-10-16 14:20:00,2.835,2.84,2.835,2.84,6019.0,BW +2023-10-16 14:19:00,2.84,2.84,2.84,2.84,324.0,BW +2023-10-16 14:18:00,2.84,2.84,2.84,2.84,410.0,BW +2023-10-16 14:17:00,2.84,2.84,2.84,2.84,101.0,BW +2023-10-16 14:16:00,2.835,2.84,2.835,2.84,2923.0,BW +2023-10-16 14:15:00,2.83,2.84,2.83,2.83,1504.0,BW +2023-10-16 14:13:00,2.83,2.837,2.83,2.835,10826.0,BW +2023-10-16 14:12:00,2.83,2.835,2.83,2.835,3234.0,BW +2023-10-16 14:11:00,2.83,2.83,2.83,2.83,577.0,BW +2023-10-16 14:05:00,2.85,2.85,2.83,2.835,7971.0,BW +2023-10-16 14:04:00,2.85,2.85,2.85,2.85,352.0,BW +2023-10-16 14:00:00,2.875,2.875,2.85,2.855,6266.0,BW +2023-10-16 13:59:00,2.875,2.875,2.875,2.875,920.0,BW +2023-10-16 13:57:00,2.875,2.875,2.875,2.875,605.0,BW +2023-10-16 13:56:00,2.875,2.875,2.875,2.875,250.0,BW +2023-10-16 13:55:00,2.87,2.875,2.87,2.875,308.0,BW +2023-10-16 13:54:00,2.875,2.875,2.875,2.875,258.0,BW +2023-10-16 13:53:00,2.875,2.875,2.875,2.875,726.0,BW +2023-10-16 13:51:00,2.87,2.87,2.87,2.87,118.0,BW +2023-10-16 13:49:00,2.87,2.875,2.87,2.87,2997.0,BW +2023-10-16 13:48:00,2.875,2.875,2.875,2.875,434.0,BW +2023-10-16 13:47:00,2.875,2.875,2.875,2.875,525.0,BW +2023-10-16 13:46:00,2.875,2.875,2.875,2.875,292.0,BW +2023-10-16 13:44:00,2.87,2.88,2.87,2.88,2140.0,BW +2023-10-16 13:43:00,2.86,2.87,2.86,2.87,8061.0,BW +2023-10-16 13:42:00,2.85,2.86,2.85,2.86,4521.0,BW +2023-10-16 13:41:00,2.85,2.85,2.85,2.85,231.0,BW +2023-10-16 13:40:00,2.84,2.845,2.84,2.845,4716.0,BW +2023-10-16 13:39:00,2.84,2.84,2.84,2.84,1279.0,BW +2023-10-16 13:38:00,2.84,2.84,2.84,2.84,430.0,BW +2023-10-16 13:37:00,2.84,2.84,2.84,2.84,498.0,BW +2023-10-16 13:36:00,2.84,2.84,2.84,2.84,1272.0,BW +2023-10-16 13:35:00,2.835,2.835,2.835,2.835,105.0,BW +2023-10-16 13:34:00,2.835,2.835,2.835,2.835,471.0,BW +2023-10-16 13:33:00,2.84,2.84,2.83,2.83,4762.0,BW +2023-10-16 13:31:00,2.84,2.84,2.84,2.84,106.0,BW +2023-10-16 13:29:00,2.825,2.83,2.825,2.83,2513.0,BW +2023-10-16 13:28:00,2.825,2.825,2.825,2.825,120.0,BW +2023-10-16 13:27:00,2.825,2.825,2.825,2.825,207.0,BW +2023-10-16 13:26:00,2.825,2.825,2.824,2.824,306.0,BW +2023-10-16 13:25:00,2.83,2.83,2.825,2.825,3577.0,BW +2023-10-16 13:23:00,2.837,2.837,2.837,2.837,116.0,BW +2023-10-16 13:22:00,2.835,2.835,2.835,2.835,224.0,BW +2023-10-16 13:20:00,2.83,2.83,2.83,2.83,1648.0,BW +2023-10-16 13:17:00,2.835,2.838,2.835,2.838,1004.0,BW +2023-10-16 13:15:00,2.83,2.83,2.83,2.83,2416.0,BW +2023-10-16 13:14:00,2.835,2.84,2.83,2.83,4672.0,BW +2023-10-16 13:13:00,2.835,2.84,2.835,2.84,855.0,BW +2023-10-16 13:12:00,2.84,2.84,2.84,2.84,108.0,BW +2023-10-16 13:11:00,2.84,2.84,2.84,2.84,154.0,BW +2023-10-16 13:10:00,2.84,2.84,2.84,2.84,103.0,BW +2023-10-16 13:09:00,2.835,2.84,2.835,2.835,998.0,BW +2023-10-16 13:08:00,2.84,2.84,2.84,2.84,212.0,BW +2023-10-16 13:06:00,2.84,2.84,2.835,2.835,883.0,BW +2023-10-16 13:05:00,2.835,2.835,2.835,2.835,615.0,BW +2023-10-16 13:04:00,2.835,2.84,2.835,2.835,1022.0,BW +2023-10-16 13:03:00,2.835,2.835,2.835,2.835,558.0,BW +2023-10-16 13:02:00,2.84,2.84,2.84,2.84,151.0,BW +2023-10-16 13:01:00,2.84,2.84,2.84,2.84,269.0,BW +2023-10-16 13:00:00,2.84,2.84,2.84,2.84,242.0,BW +2023-10-16 12:59:00,2.84,2.84,2.835,2.84,410.0,BW +2023-10-16 12:58:00,2.835,2.835,2.835,2.835,311.0,BW +2023-10-16 12:57:00,2.83,2.837,2.83,2.837,262.0,BW +2023-10-16 12:56:00,2.84,2.84,2.835,2.84,758.0,BW +2023-10-16 12:55:00,2.834,2.84,2.834,2.835,1366.0,BW +2023-10-16 12:54:00,2.835,2.835,2.835,2.835,1220.0,BW +2023-10-16 12:53:00,2.835,2.835,2.835,2.835,784.0,BW +2023-10-16 12:52:00,2.84,2.84,2.84,2.84,162.0,BW +2023-10-16 12:51:00,2.84,2.84,2.84,2.84,242.0,BW +2023-10-16 12:50:00,2.84,2.84,2.84,2.84,237.0,BW +2023-10-16 12:49:00,2.835,2.839,2.835,2.835,923.0,BW +2023-10-16 12:48:00,2.84,2.84,2.835,2.835,523.0,BW +2023-10-16 12:47:00,2.84,2.84,2.836,2.84,1550.0,BW +2023-10-16 12:46:00,2.84,2.84,2.84,2.84,737.0,BW +2023-10-16 12:45:00,2.84,2.84,2.84,2.84,513.0,BW +2023-10-16 12:44:00,2.84,2.84,2.835,2.835,716.0,BW +2023-10-16 12:43:00,2.835,2.835,2.835,2.835,379.0,BW +2023-10-16 12:42:00,2.835,2.835,2.835,2.835,1138.0,BW +2023-10-16 12:41:00,2.838,2.84,2.838,2.84,666.0,BW +2023-10-16 12:39:00,2.825,2.835,2.825,2.835,12939.0,BW +2023-10-16 12:38:00,2.825,2.825,2.825,2.825,1125.0,BW +2023-10-16 12:37:00,2.815,2.825,2.815,2.825,7473.0,BW +2023-10-16 12:34:00,2.825,2.825,2.815,2.815,5507.0,BW +2023-10-16 12:33:00,2.825,2.83,2.825,2.825,564.0,BW +2023-10-16 12:32:00,2.83,2.83,2.83,2.83,236.0,BW +2023-10-16 12:31:00,2.825,2.83,2.825,2.825,887.0,BW +2023-10-16 12:30:00,2.83,2.83,2.825,2.825,1499.0,BW +2023-10-16 12:29:00,2.829,2.83,2.825,2.825,1128.0,BW +2023-10-16 12:27:00,2.83,2.83,2.83,2.83,126.0,BW +2023-10-16 12:26:00,2.828,2.828,2.828,2.828,154.0,BW +2023-10-16 12:24:00,2.83,2.83,2.82,2.82,4052.0,BW +2023-10-16 12:23:00,2.825,2.825,2.825,2.825,460.0,BW +2023-10-16 12:22:00,2.82,2.82,2.82,2.82,1646.0,BW +2023-10-16 12:21:00,2.83,2.83,2.825,2.825,1088.0,BW +2023-10-16 12:20:00,2.83,2.83,2.828,2.828,4100.0,BW +2023-10-16 12:19:00,2.83,2.83,2.83,2.83,440.0,BW +2023-10-16 12:18:00,2.83,2.83,2.83,2.83,523.0,BW +2023-10-16 12:17:00,2.825,2.83,2.825,2.83,304.0,BW +2023-10-16 12:16:00,2.825,2.825,2.825,2.825,943.0,BW +2023-10-16 12:15:00,2.825,2.825,2.825,2.825,130.0,BW +2023-10-16 12:14:00,2.83,2.83,2.83,2.83,139.0,BW +2023-10-16 12:13:00,2.82,2.82,2.82,2.82,1271.0,BW +2023-10-16 12:12:00,2.825,2.825,2.825,2.825,619.0,BW +2023-10-16 12:11:00,2.83,2.83,2.83,2.83,179.0,BW +2023-10-16 12:10:00,2.82,2.82,2.82,2.82,421.0,BW +2023-10-16 12:09:00,2.82,2.82,2.82,2.82,1229.0,BW +2023-10-16 12:07:00,2.815,2.82,2.815,2.815,3672.0,BW +2023-10-16 12:06:00,2.82,2.82,2.815,2.815,2146.0,BW +2023-10-16 12:05:00,2.82,2.82,2.82,2.82,3174.0,BW +2023-10-16 12:04:00,2.82,2.82,2.82,2.82,225.0,BW +2023-10-16 12:03:00,2.818,2.82,2.81,2.815,9391.0,BW +2023-10-16 12:02:00,2.805,2.82,2.805,2.815,15183.0,BW +2023-10-16 12:01:00,2.805,2.81,2.805,2.805,1557.0,BW +2023-10-16 12:00:00,2.805,2.805,2.805,2.805,730.0,BW +2023-10-16 11:59:00,2.805,2.81,2.805,2.81,3446.0,BW +2023-10-16 11:58:00,2.805,2.805,2.805,2.805,100.0,BW +2023-10-16 11:56:00,2.8,2.81,2.8,2.81,1063.0,BW +2023-10-16 11:55:00,2.781,2.8,2.781,2.8,8778.0,BW +2023-10-16 11:54:00,2.8,2.805,2.78,2.8,9478.0,BW +2023-10-16 11:53:00,2.805,2.805,2.8,2.805,1106.0,BW +2023-10-16 11:52:00,2.81,2.81,2.805,2.805,517.0,BW +2023-10-16 11:51:00,2.805,2.805,2.805,2.805,519.0,BW +2023-10-16 11:50:00,2.805,2.805,2.805,2.805,293.0,BW +2023-10-16 11:49:00,2.805,2.805,2.805,2.805,1620.0,BW +2023-10-16 11:48:00,2.805,2.805,2.805,2.805,323.0,BW +2023-10-16 11:47:00,2.805,2.805,2.805,2.805,752.0,BW +2023-10-16 11:46:00,2.805,2.805,2.805,2.805,203.0,BW +2023-10-16 11:45:00,2.805,2.805,2.805,2.805,520.0,BW +2023-10-16 11:44:00,2.805,2.805,2.805,2.805,210.0,BW +2023-10-16 11:43:00,2.805,2.805,2.805,2.805,394.0,BW +2023-10-16 11:42:00,2.805,2.805,2.805,2.805,728.0,BW +2023-10-16 11:40:00,2.805,2.805,2.805,2.805,143.0,BW +2023-10-16 11:38:00,2.805,2.805,2.805,2.805,220.0,BW +2023-10-16 11:37:00,2.805,2.805,2.805,2.805,1177.0,BW +2023-10-16 11:32:00,2.81,2.81,2.805,2.81,1360.0,BW +2023-10-16 11:31:00,2.815,2.815,2.81,2.81,2362.0,BW +2023-10-16 11:30:00,2.81,2.81,2.81,2.81,1052.0,BW +2023-10-16 11:29:00,2.815,2.815,2.815,2.815,500.0,BW +2023-10-16 11:28:00,2.812,2.82,2.81,2.81,3499.0,BW +2023-10-16 11:27:00,2.82,2.82,2.82,2.82,363.0,BW +2023-10-16 11:26:00,2.82,2.82,2.815,2.82,300.0,BW +2023-10-16 11:25:00,2.81,2.82,2.81,2.815,1791.0,BW +2023-10-16 11:24:00,2.82,2.82,2.815,2.815,297.0,BW +2023-10-16 11:23:00,2.815,2.815,2.815,2.815,240.0,BW +2023-10-16 11:22:00,2.815,2.815,2.815,2.815,317.0,BW +2023-10-16 11:21:00,2.82,2.82,2.815,2.815,1150.0,BW +2023-10-16 11:20:00,2.82,2.82,2.82,2.82,100.0,BW +2023-10-16 11:19:00,2.82,2.82,2.82,2.82,281.0,BW +2023-10-16 11:15:00,2.818,2.818,2.815,2.815,556.0,BW +2023-10-16 11:13:00,2.81,2.81,2.81,2.81,1413.0,BW +2023-10-16 11:12:00,2.82,2.82,2.82,2.82,2901.0,BW +2023-10-16 11:11:00,2.815,2.815,2.81,2.81,2015.0,BW +2023-10-16 11:10:00,2.815,2.815,2.815,2.815,109.0,BW +2023-10-16 11:09:00,2.815,2.815,2.815,2.815,809.0,BW +2023-10-16 11:08:00,2.82,2.82,2.82,2.82,256.0,BW +2023-10-16 11:07:00,2.82,2.82,2.82,2.82,1363.0,BW +2023-10-16 11:06:00,2.81,2.815,2.81,2.815,2596.0,BW +2023-10-16 11:05:00,2.81,2.81,2.805,2.81,6975.0,BW +2023-10-16 11:02:00,2.81,2.81,2.81,2.81,1385.0,BW +2023-10-16 11:01:00,2.82,2.82,2.815,2.815,264.0,BW +2023-10-16 11:00:00,2.82,2.82,2.82,2.82,2388.0,BW +2023-10-16 10:57:00,2.825,2.829,2.82,2.82,3897.0,BW +2023-10-16 10:56:00,2.825,2.825,2.825,2.825,538.0,BW +2023-10-16 10:55:00,2.825,2.825,2.825,2.825,950.0,BW +2023-10-16 10:54:00,2.83,2.83,2.82,2.825,2836.0,BW +2023-10-16 10:53:00,2.83,2.835,2.83,2.835,1381.0,BW +2023-10-16 10:52:00,2.835,2.835,2.835,2.835,1193.0,BW +2023-10-16 10:51:00,2.831,2.835,2.831,2.835,1086.0,BW +2023-10-16 10:49:00,2.845,2.845,2.835,2.835,2939.0,BW +2023-10-16 10:47:00,2.84,2.84,2.84,2.84,145.0,BW +2023-10-16 10:46:00,2.84,2.84,2.84,2.84,211.0,BW +2023-10-16 10:45:00,2.84,2.84,2.84,2.84,807.0,BW +2023-10-16 10:44:00,2.83,2.845,2.83,2.845,3417.0,BW +2023-10-16 10:43:00,2.835,2.835,2.835,2.835,494.0,BW +2023-10-16 10:42:00,2.835,2.835,2.83,2.83,885.0,BW +2023-10-16 10:41:00,2.835,2.835,2.835,2.835,207.0,BW +2023-10-16 10:40:00,2.83,2.83,2.83,2.83,480.0,BW +2023-10-16 10:39:00,2.84,2.84,2.835,2.84,2168.0,BW +2023-10-16 10:38:00,2.855,2.855,2.84,2.85,5716.0,BW +2023-10-16 10:37:00,2.855,2.855,2.855,2.855,1614.0,BW +2023-10-16 10:36:00,2.855,2.855,2.85,2.855,16913.0,BW +2023-10-16 10:33:00,2.86,2.86,2.86,2.86,545.0,BW +2023-10-16 10:32:00,2.855,2.855,2.855,2.855,472.0,BW +2023-10-16 10:31:00,2.855,2.855,2.855,2.855,1158.0,BW +2023-10-16 10:30:00,2.855,2.857,2.855,2.855,1262.0,BW +2023-10-16 10:28:00,2.85,2.855,2.85,2.855,339.0,BW +2023-10-16 10:27:00,2.85,2.855,2.85,2.85,4536.0,BW +2023-10-16 10:26:00,2.835,2.84,2.835,2.84,5163.0,BW +2023-10-16 10:25:00,2.835,2.835,2.835,2.835,215.0,BW +2023-10-16 10:24:00,2.84,2.84,2.835,2.835,2479.0,BW +2023-10-16 10:23:00,2.83,2.835,2.83,2.835,3612.0,BW +2023-10-16 10:22:00,2.83,2.83,2.83,2.83,3607.0,BW +2023-10-16 10:21:00,2.84,2.84,2.84,2.84,1464.0,BW +2023-10-16 10:20:00,2.84,2.84,2.84,2.84,2700.0,BW +2023-10-16 10:19:00,2.845,2.845,2.835,2.837,4361.0,BW +2023-10-16 10:18:00,2.845,2.845,2.845,2.845,841.0,BW +2023-10-16 10:17:00,2.845,2.85,2.845,2.85,1258.0,BW +2023-10-16 10:16:00,2.84,2.84,2.84,2.84,999.0,BW +2023-10-16 10:15:00,2.849,2.849,2.845,2.845,332.0,BW +2023-10-16 10:14:00,2.84,2.845,2.84,2.845,687.0,BW +2023-10-16 10:13:00,2.845,2.845,2.845,2.845,5026.0,BW +2023-10-16 10:12:00,2.84,2.849,2.84,2.845,3175.0,BW +2023-10-16 10:11:00,2.83,2.84,2.83,2.84,2530.0,BW +2023-10-16 10:10:00,2.825,2.825,2.825,2.825,465.0,BW +2023-10-16 10:09:00,2.81,2.83,2.81,2.83,5213.0,BW +2023-10-16 10:08:00,2.805,2.805,2.805,2.805,1397.0,BW +2023-10-16 10:07:00,2.8,2.8,2.8,2.8,177.0,BW +2023-10-16 10:06:00,2.805,2.81,2.805,2.81,1469.0,BW +2023-10-16 10:05:00,2.81,2.81,2.805,2.81,1800.0,BW +2023-10-16 10:04:00,2.81,2.81,2.81,2.81,186.0,BW +2023-10-16 10:03:00,2.83,2.83,2.815,2.815,5123.0,BW +2023-10-16 10:02:00,2.835,2.835,2.83,2.83,464.0,BW +2023-10-16 10:01:00,2.835,2.835,2.835,2.835,352.0,BW +2023-10-16 10:00:00,2.835,2.835,2.835,2.835,436.0,BW +2023-10-16 09:59:00,2.839,2.839,2.839,2.839,1028.0,BW +2023-10-16 09:58:00,2.84,2.84,2.84,2.84,2153.0,BW +2023-10-16 09:57:00,2.85,2.85,2.845,2.845,5676.0,BW +2023-10-16 09:55:00,2.85,2.85,2.845,2.845,1064.0,BW +2023-10-16 09:54:00,2.86,2.86,2.86,2.86,1658.0,BW +2023-10-16 09:52:00,2.86,2.86,2.86,2.86,906.0,BW +2023-10-16 09:51:00,2.87,2.87,2.86,2.86,678.0,BW +2023-10-16 09:50:00,2.81,2.865,2.81,2.865,2554.0,BW +2023-10-16 09:49:00,2.809,2.809,2.805,2.805,1287.0,BW +2023-10-16 09:48:00,2.805,2.805,2.805,2.805,702.0,BW +2023-10-16 09:43:00,2.795,2.805,2.795,2.805,438.0,BW +2023-10-16 09:42:00,2.795,2.795,2.795,2.795,159.0,BW +2023-10-16 09:41:00,2.8,2.8,2.8,2.8,1046.0,BW +2023-10-16 09:40:00,2.81,2.81,2.81,2.81,1280.0,BW +2023-10-16 09:39:00,2.81,2.815,2.81,2.815,2629.0,BW +2023-10-16 09:38:00,2.806,2.806,2.806,2.806,811.0,BW +2023-10-16 09:37:00,2.82,2.82,2.81,2.81,1028.0,BW +2023-10-16 09:36:00,2.84,2.84,2.827,2.827,1421.0,BW +2023-10-16 09:35:00,2.84,2.84,2.84,2.84,615.0,BW +2023-10-16 09:34:00,2.84,2.84,2.821,2.82,4821.0,BW +2023-10-16 09:33:00,2.84,2.845,2.84,2.845,4533.0,BW +2023-10-16 09:32:00,2.83,2.83,2.83,2.83,504.0,BW +2023-10-16 09:30:00,2.8,2.815,2.777,2.815,11198.0,BW +2023-10-16 09:22:00,2.81,2.81,2.81,2.81,1.0,BW +2023-10-16 07:59:00,2.72,2.72,2.72,2.72,70.0,BW +2023-10-16 07:23:00,2.75,2.75,2.75,2.75,30.0,BW +2023-10-16 06:59:00,2.82,2.82,2.82,2.82,200.0,BW +2023-10-16 06:36:00,2.67,2.67,2.67,2.67,100.0,BW +2023-10-13 19:00:00,2.73,2.73,2.73,2.73,97162.0,BW +2023-10-13 18:30:00,2.73,2.73,2.73,2.73,97162.0,BW +2023-10-13 17:44:00,2.78,2.78,2.78,2.78,12.0,BW +2023-10-13 17:42:00,2.78,2.78,2.78,2.78,20.0,BW +2023-10-13 17:40:00,2.78,2.78,2.78,2.78,107.0,BW +2023-10-13 17:33:00,2.78,2.78,2.78,2.78,190.0,BW +2023-10-13 16:25:00,2.73,2.81,2.73,2.81,2.0,BW +2023-10-13 16:20:00,2.73,2.73,2.73,2.73,44.0,BW +2023-10-13 16:10:00,2.73,2.73,2.73,2.73,97162.0,BW +2023-10-13 16:00:00,2.737,2.74,2.729,2.729,194860.0,BW +2023-10-13 15:59:00,2.735,2.74,2.73,2.737,15688.0,BW +2023-10-13 15:58:00,2.745,2.75,2.73,2.73,13106.0,BW +2023-10-13 15:57:00,2.74,2.745,2.74,2.741,4164.0,BW +2023-10-13 15:56:00,2.74,2.747,2.74,2.745,9498.0,BW +2023-10-13 15:55:00,2.74,2.745,2.74,2.74,2089.0,BW +2023-10-13 15:54:00,2.74,2.745,2.74,2.745,3409.0,BW +2023-10-13 15:53:00,2.745,2.745,2.741,2.745,3169.0,BW +2023-10-13 15:52:00,2.755,2.755,2.742,2.742,11517.0,BW +2023-10-13 15:51:00,2.75,2.757,2.75,2.751,2447.0,BW +2023-10-13 15:50:00,2.75,2.76,2.75,2.751,2864.0,BW +2023-10-13 15:49:00,2.735,2.75,2.735,2.745,8682.0,BW +2023-10-13 15:48:00,2.735,2.74,2.735,2.735,3437.0,BW +2023-10-13 15:47:00,2.73,2.737,2.73,2.737,528.0,BW +2023-10-13 15:46:00,2.735,2.735,2.735,2.735,792.0,BW +2023-10-13 15:45:00,2.735,2.735,2.735,2.735,1189.0,BW +2023-10-13 15:44:00,2.735,2.735,2.735,2.735,524.0,BW +2023-10-13 15:43:00,2.735,2.735,2.73,2.73,531.0,BW +2023-10-13 15:41:00,2.735,2.735,2.735,2.735,686.0,BW +2023-10-13 15:40:00,2.735,2.735,2.735,2.735,173.0,BW +2023-10-13 15:39:00,2.735,2.735,2.735,2.735,341.0,BW +2023-10-13 15:38:00,2.74,2.74,2.735,2.735,5809.0,BW +2023-10-13 15:37:00,2.74,2.745,2.74,2.745,1729.0,BW +2023-10-13 15:36:00,2.745,2.745,2.74,2.74,868.0,BW +2023-10-13 15:35:00,2.745,2.75,2.745,2.745,989.0,BW +2023-10-13 15:34:00,2.745,2.75,2.745,2.75,430.0,BW +2023-10-13 15:33:00,2.745,2.745,2.745,2.745,722.0,BW +2023-10-13 15:29:00,2.75,2.75,2.745,2.745,580.0,BW +2023-10-13 15:27:00,2.745,2.745,2.745,2.745,320.0,BW +2023-10-13 15:26:00,2.749,2.749,2.745,2.745,246.0,BW +2023-10-13 15:25:00,2.745,2.749,2.745,2.745,898.0,BW +2023-10-13 15:24:00,2.745,2.745,2.745,2.745,522.0,BW +2023-10-13 15:23:00,2.745,2.745,2.745,2.745,357.0,BW +2023-10-13 15:22:00,2.755,2.755,2.745,2.745,4715.0,BW +2023-10-13 15:21:00,2.755,2.755,2.755,2.755,153.0,BW +2023-10-13 15:20:00,2.753,2.753,2.753,2.753,541.0,BW +2023-10-13 15:19:00,2.755,2.755,2.755,2.755,110.0,BW +2023-10-13 15:18:00,2.755,2.755,2.755,2.755,210.0,BW +2023-10-13 15:16:00,2.76,2.76,2.755,2.755,2983.0,BW +2023-10-13 15:15:00,2.76,2.76,2.76,2.76,432.0,BW +2023-10-13 15:14:00,2.76,2.76,2.76,2.76,229.0,BW +2023-10-13 15:13:00,2.765,2.765,2.765,2.765,295.0,BW +2023-10-13 15:12:00,2.76,2.765,2.76,2.765,1054.0,BW +2023-10-13 15:11:00,2.755,2.755,2.755,2.755,358.0,BW +2023-10-13 15:10:00,2.755,2.755,2.755,2.755,1206.0,BW +2023-10-13 15:08:00,2.752,2.752,2.752,2.752,2500.0,BW +2023-10-13 15:07:00,2.76,2.76,2.76,2.76,1271.0,BW +2023-10-13 15:06:00,2.76,2.76,2.755,2.755,1461.0,BW +2023-10-13 15:05:00,2.76,2.76,2.76,2.76,589.0,BW +2023-10-13 15:03:00,2.76,2.763,2.76,2.763,1325.0,BW +2023-10-13 15:02:00,2.76,2.76,2.755,2.755,3936.0,BW +2023-10-13 15:01:00,2.77,2.775,2.76,2.765,3272.0,BW +2023-10-13 15:00:00,2.778,2.778,2.778,2.778,299.0,BW +2023-10-13 14:59:00,2.765,2.78,2.765,2.77,30750.0,BW +2023-10-13 14:58:00,2.765,2.765,2.765,2.765,437.0,BW +2023-10-13 14:57:00,2.765,2.765,2.765,2.765,203.0,BW +2023-10-13 14:55:00,2.764,2.764,2.764,2.764,103.0,BW +2023-10-13 14:54:00,2.77,2.77,2.765,2.765,1614.0,BW +2023-10-13 14:53:00,2.78,2.78,2.77,2.77,610.0,BW +2023-10-13 14:52:00,2.735,2.765,2.73,2.765,15361.0,BW +2023-10-13 14:51:00,2.745,2.745,2.74,2.74,2397.0,BW +2023-10-13 14:50:00,2.745,2.745,2.745,2.745,402.0,BW +2023-10-13 14:49:00,2.74,2.74,2.74,2.74,165.0,BW +2023-10-13 14:47:00,2.745,2.749,2.745,2.745,1700.0,BW +2023-10-13 14:46:00,2.75,2.75,2.75,2.75,2002.0,BW +2023-10-13 14:45:00,2.759,2.759,2.74,2.74,5022.0,BW +2023-10-13 14:44:00,2.76,2.76,2.76,2.76,1001.0,BW +2023-10-13 14:43:00,2.76,2.76,2.755,2.759,2300.0,BW +2023-10-13 14:42:00,2.76,2.76,2.755,2.755,1896.0,BW +2023-10-13 14:40:00,2.76,2.765,2.76,2.765,203.0,BW +2023-10-13 14:39:00,2.765,2.765,2.765,2.765,100.0,BW +2023-10-13 14:37:00,2.77,2.77,2.765,2.765,2757.0,BW +2023-10-13 14:36:00,2.78,2.78,2.775,2.78,2815.0,BW +2023-10-13 14:35:00,2.78,2.785,2.78,2.785,1738.0,BW +2023-10-13 14:33:00,2.785,2.789,2.78,2.78,659.0,BW +2023-10-13 14:32:00,2.785,2.785,2.785,2.785,505.0,BW +2023-10-13 14:31:00,2.785,2.785,2.785,2.785,500.0,BW +2023-10-13 14:30:00,2.785,2.785,2.785,2.785,902.0,BW +2023-10-13 14:29:00,2.785,2.785,2.785,2.785,1100.0,BW +2023-10-13 14:28:00,2.78,2.78,2.78,2.78,493.0,BW +2023-10-13 14:27:00,2.785,2.785,2.785,2.785,200.0,BW +2023-10-13 14:25:00,2.78,2.78,2.78,2.78,103.0,BW +2023-10-13 14:24:00,2.79,2.79,2.785,2.785,1290.0,BW +2023-10-13 14:23:00,2.79,2.79,2.79,2.79,224.0,BW +2023-10-13 14:21:00,2.8,2.8,2.791,2.791,2427.0,BW +2023-10-13 14:20:00,2.8,2.8,2.8,2.8,229.0,BW +2023-10-13 14:18:00,2.8,2.8,2.8,2.8,114.0,BW +2023-10-13 14:17:00,2.8,2.805,2.8,2.805,3404.0,BW +2023-10-13 14:16:00,2.8,2.8,2.8,2.8,109.0,BW +2023-10-13 14:15:00,2.8,2.8,2.8,2.8,522.0,BW +2023-10-13 14:14:00,2.805,2.805,2.805,2.805,222.0,BW +2023-10-13 14:13:00,2.805,2.805,2.805,2.805,1448.0,BW +2023-10-13 14:12:00,2.805,2.805,2.805,2.805,1566.0,BW +2023-10-13 14:10:00,2.81,2.81,2.805,2.805,4313.0,BW +2023-10-13 14:09:00,2.79,2.8,2.79,2.8,3968.0,BW +2023-10-13 14:08:00,2.8,2.8,2.785,2.785,4977.0,BW +2023-10-13 14:07:00,2.795,2.8,2.795,2.8,620.0,BW +2023-10-13 14:06:00,2.79,2.795,2.79,2.795,1546.0,BW +2023-10-13 14:05:00,2.775,2.785,2.775,2.785,3335.0,BW +2023-10-13 14:04:00,2.76,2.79,2.755,2.78,22194.0,BW +2023-10-13 14:03:00,2.755,2.755,2.755,2.755,142.0,BW +2023-10-13 14:02:00,2.755,2.76,2.755,2.76,412.0,BW +2023-10-13 14:01:00,2.755,2.755,2.755,2.755,112.0,BW +2023-10-13 14:00:00,2.755,2.76,2.755,2.76,1175.0,BW +2023-10-13 13:59:00,2.76,2.76,2.755,2.755,2395.0,BW +2023-10-13 13:57:00,2.76,2.765,2.76,2.76,510.0,BW +2023-10-13 13:56:00,2.76,2.769,2.76,2.762,6047.0,BW +2023-10-13 13:55:00,2.76,2.76,2.76,2.76,611.0,BW +2023-10-13 13:54:00,2.76,2.765,2.76,2.76,2975.0,BW +2023-10-13 13:53:00,2.76,2.76,2.76,2.76,1299.0,BW +2023-10-13 13:52:00,2.76,2.77,2.76,2.77,3958.0,BW +2023-10-13 13:51:00,2.76,2.76,2.755,2.755,518.0,BW +2023-10-13 13:49:00,2.755,2.755,2.75,2.755,1246.0,BW +2023-10-13 13:48:00,2.755,2.755,2.75,2.755,1080.0,BW +2023-10-13 13:47:00,2.765,2.765,2.755,2.755,3913.0,BW +2023-10-13 13:46:00,2.767,2.767,2.765,2.765,440.0,BW +2023-10-13 13:45:00,2.77,2.77,2.77,2.77,203.0,BW +2023-10-13 13:43:00,2.765,2.765,2.765,2.765,479.0,BW +2023-10-13 13:42:00,2.76,2.77,2.755,2.76,9459.0,BW +2023-10-13 13:40:00,2.755,2.755,2.755,2.755,104.0,BW +2023-10-13 13:39:00,2.755,2.755,2.755,2.755,2000.0,BW +2023-10-13 13:38:00,2.755,2.755,2.755,2.755,111.0,BW +2023-10-13 13:37:00,2.76,2.76,2.755,2.755,300.0,BW +2023-10-13 13:36:00,2.76,2.76,2.76,2.76,709.0,BW +2023-10-13 13:35:00,2.758,2.758,2.755,2.755,477.0,BW +2023-10-13 13:34:00,2.755,2.755,2.755,2.755,200.0,BW +2023-10-13 13:33:00,2.759,2.759,2.759,2.759,501.0,BW +2023-10-13 13:32:00,2.755,2.76,2.755,2.76,301.0,BW +2023-10-13 13:30:00,2.755,2.755,2.755,2.755,500.0,BW +2023-10-13 13:29:00,2.755,2.755,2.755,2.755,500.0,BW +2023-10-13 13:28:00,2.765,2.765,2.755,2.755,4360.0,BW +2023-10-13 13:26:00,2.76,2.76,2.76,2.76,109.0,BW +2023-10-13 13:25:00,2.765,2.765,2.765,2.765,102.0,BW +2023-10-13 13:23:00,2.767,2.767,2.765,2.765,200.0,BW +2023-10-13 13:22:00,2.765,2.765,2.765,2.765,400.0,BW +2023-10-13 13:21:00,2.765,2.765,2.765,2.765,202.0,BW +2023-10-13 13:18:00,2.765,2.765,2.765,2.765,602.0,BW +2023-10-13 13:17:00,2.765,2.765,2.765,2.765,1200.0,BW +2023-10-13 13:16:00,2.767,2.769,2.76,2.76,1266.0,BW +2023-10-13 13:15:00,2.761,2.765,2.761,2.765,2462.0,BW +2023-10-13 13:13:00,2.765,2.765,2.765,2.765,1037.0,BW +2023-10-13 13:12:00,2.765,2.77,2.765,2.77,500.0,BW +2023-10-13 13:11:00,2.765,2.765,2.765,2.765,435.0,BW +2023-10-13 13:10:00,2.765,2.765,2.765,2.765,399.0,BW +2023-10-13 13:07:00,2.765,2.77,2.765,2.765,658.0,BW +2023-10-13 13:06:00,2.765,2.765,2.765,2.765,200.0,BW +2023-10-13 13:04:00,2.77,2.77,2.765,2.765,1823.0,BW +2023-10-13 13:03:00,2.77,2.77,2.77,2.77,100.0,BW +2023-10-13 13:02:00,2.775,2.775,2.775,2.775,100.0,BW +2023-10-13 13:01:00,2.78,2.78,2.77,2.775,5261.0,BW +2023-10-13 13:00:00,2.775,2.78,2.775,2.775,2364.0,BW +2023-10-13 12:57:00,2.775,2.775,2.77,2.775,464.0,BW +2023-10-13 12:56:00,2.775,2.775,2.775,2.775,790.0,BW +2023-10-13 12:55:00,2.775,2.775,2.775,2.775,1372.0,BW +2023-10-13 12:54:00,2.775,2.775,2.775,2.775,1565.0,BW +2023-10-13 12:53:00,2.765,2.78,2.765,2.78,3866.0,BW +2023-10-13 12:52:00,2.76,2.765,2.76,2.76,1756.0,BW +2023-10-13 12:51:00,2.75,2.75,2.72,2.75,36733.0,BW +2023-10-13 12:49:00,2.76,2.76,2.755,2.755,1226.0,BW +2023-10-13 12:45:00,2.76,2.76,2.76,2.76,1017.0,BW +2023-10-13 12:44:00,2.795,2.795,2.77,2.77,7084.0,BW +2023-10-13 12:42:00,2.795,2.795,2.79,2.795,1965.0,BW +2023-10-13 12:41:00,2.795,2.799,2.795,2.799,550.0,BW +2023-10-13 12:40:00,2.795,2.795,2.795,2.795,129.0,BW +2023-10-13 12:38:00,2.797,2.797,2.797,2.797,130.0,BW +2023-10-13 12:37:00,2.795,2.795,2.795,2.795,956.0,BW +2023-10-13 12:34:00,2.795,2.795,2.795,2.795,500.0,BW +2023-10-13 12:33:00,2.795,2.795,2.795,2.795,743.0,BW +2023-10-13 12:32:00,2.795,2.797,2.795,2.797,403.0,BW +2023-10-13 12:28:00,2.8,2.8,2.8,2.8,614.0,BW +2023-10-13 12:27:00,2.8,2.8,2.795,2.795,710.0,BW +2023-10-13 12:26:00,2.795,2.795,2.795,2.795,2107.0,BW +2023-10-13 12:25:00,2.795,2.8,2.795,2.8,221.0,BW +2023-10-13 12:24:00,2.795,2.795,2.795,2.795,135.0,BW +2023-10-13 12:22:00,2.794,2.794,2.794,2.794,500.0,BW +2023-10-13 12:21:00,2.795,2.795,2.795,2.795,593.0,BW +2023-10-13 12:20:00,2.795,2.795,2.795,2.795,1124.0,BW +2023-10-13 12:19:00,2.795,2.795,2.79,2.795,1138.0,BW +2023-10-13 12:18:00,2.8,2.805,2.8,2.8,2654.0,BW +2023-10-13 12:17:00,2.8,2.805,2.8,2.805,1577.0,BW +2023-10-13 12:16:00,2.79,2.8,2.785,2.8,18214.0,BW +2023-10-13 12:14:00,2.798,2.798,2.795,2.795,302.0,BW +2023-10-13 12:11:00,2.8,2.8,2.8,2.8,1388.0,BW +2023-10-13 12:10:00,2.83,2.83,2.8,2.8,5908.0,BW +2023-10-13 12:07:00,2.835,2.835,2.835,2.835,786.0,BW +2023-10-13 12:03:00,2.839,2.839,2.839,2.839,2009.0,BW +2023-10-13 12:02:00,2.836,2.836,2.835,2.835,1623.0,BW +2023-10-13 11:57:00,2.835,2.835,2.835,2.835,201.0,BW +2023-10-13 11:53:00,2.84,2.84,2.84,2.84,841.0,BW +2023-10-13 11:52:00,2.857,2.857,2.84,2.84,1725.0,BW +2023-10-13 11:49:00,2.858,2.858,2.858,2.858,103.0,BW +2023-10-13 11:47:00,2.855,2.855,2.855,2.855,103.0,BW +2023-10-13 11:45:00,2.85,2.85,2.85,2.85,453.0,BW +2023-10-13 11:42:00,2.858,2.858,2.858,2.858,351.0,BW +2023-10-13 11:40:00,2.855,2.855,2.85,2.85,738.0,BW +2023-10-13 11:39:00,2.86,2.86,2.86,2.86,297.0,BW +2023-10-13 11:37:00,2.855,2.86,2.855,2.86,2312.0,BW +2023-10-13 11:36:00,2.85,2.855,2.85,2.855,758.0,BW +2023-10-13 11:33:00,2.855,2.855,2.85,2.85,1248.0,BW +2023-10-13 11:32:00,2.855,2.86,2.855,2.86,385.0,BW +2023-10-13 11:31:00,2.859,2.859,2.859,2.859,240.0,BW +2023-10-13 11:29:00,2.865,2.865,2.85,2.85,2621.0,BW +2023-10-13 11:28:00,2.885,2.885,2.865,2.87,7202.0,BW +2023-10-13 11:27:00,2.885,2.885,2.885,2.885,122.0,BW +2023-10-13 11:23:00,2.885,2.885,2.885,2.885,124.0,BW +2023-10-13 11:19:00,2.885,2.889,2.885,2.889,3210.0,BW +2023-10-13 11:17:00,2.885,2.885,2.885,2.885,100.0,BW +2023-10-13 11:16:00,2.85,2.88,2.845,2.88,7340.0,BW +2023-10-13 11:15:00,2.845,2.849,2.845,2.849,1530.0,BW +2023-10-13 11:14:00,2.845,2.845,2.845,2.845,117.0,BW +2023-10-13 11:13:00,2.857,2.857,2.84,2.845,6544.0,BW +2023-10-13 11:12:00,2.855,2.855,2.855,2.855,222.0,BW +2023-10-13 11:11:00,2.86,2.86,2.86,2.86,311.0,BW +2023-10-13 11:10:00,2.855,2.855,2.855,2.855,130.0,BW +2023-10-13 11:09:00,2.855,2.855,2.855,2.855,111.0,BW +2023-10-13 11:06:00,2.867,2.867,2.855,2.855,1351.0,BW +2023-10-13 11:02:00,2.867,2.867,2.865,2.865,318.0,BW +2023-10-13 11:00:00,2.868,2.868,2.868,2.868,156.0,BW +2023-10-13 10:59:00,2.867,2.867,2.867,2.867,249.0,BW +2023-10-13 10:56:00,2.86,2.86,2.845,2.86,4724.0,BW +2023-10-13 10:55:00,2.865,2.865,2.865,2.865,230.0,BW +2023-10-13 10:54:00,2.87,2.87,2.87,2.87,483.0,BW +2023-10-13 10:52:00,2.875,2.875,2.875,2.875,189.0,BW +2023-10-13 10:51:00,2.87,2.87,2.87,2.87,671.0,BW +2023-10-13 10:50:00,2.871,2.871,2.871,2.871,831.0,BW +2023-10-13 10:49:00,2.88,2.88,2.88,2.88,230.0,BW +2023-10-13 10:48:00,2.905,2.905,2.88,2.885,6053.0,BW +2023-10-13 10:47:00,2.905,2.905,2.905,2.905,213.0,BW +2023-10-13 10:44:00,2.905,2.905,2.905,2.905,142.0,BW +2023-10-13 10:42:00,2.905,2.905,2.905,2.905,631.0,BW +2023-10-13 10:41:00,2.908,2.908,2.908,2.908,226.0,BW +2023-10-13 10:39:00,2.9,2.9,2.9,2.9,179.0,BW +2023-10-13 10:38:00,2.915,2.915,2.901,2.905,3494.0,BW +2023-10-13 10:37:00,2.911,2.911,2.911,2.911,296.0,BW +2023-10-13 10:36:00,2.921,2.921,2.912,2.912,2875.0,BW +2023-10-13 10:35:00,2.927,2.927,2.921,2.921,714.0,BW +2023-10-13 10:34:00,2.92,2.93,2.92,2.921,2423.0,BW +2023-10-13 10:33:00,2.925,2.925,2.925,2.925,522.0,BW +2023-10-13 10:32:00,2.92,2.925,2.92,2.925,2671.0,BW +2023-10-13 10:31:00,2.925,2.925,2.925,2.925,771.0,BW +2023-10-13 10:30:00,2.925,2.925,2.925,2.925,1593.0,BW +2023-10-13 10:29:00,2.926,2.926,2.925,2.925,632.0,BW +2023-10-13 10:28:00,2.925,2.925,2.925,2.925,427.0,BW +2023-10-13 10:27:00,2.94,2.94,2.925,2.925,2977.0,BW +2023-10-13 10:26:00,2.95,2.95,2.95,2.95,517.0,BW +2023-10-13 10:25:00,2.945,2.945,2.945,2.945,1102.0,BW +2023-10-13 10:24:00,2.945,2.945,2.945,2.945,357.0,BW +2023-10-13 10:23:00,2.945,2.95,2.945,2.945,901.0,BW +2023-10-13 10:22:00,2.945,2.95,2.945,2.95,624.0,BW +2023-10-13 10:20:00,2.945,2.945,2.945,2.945,691.0,BW +2023-10-13 10:17:00,2.95,2.95,2.94,2.94,12259.0,BW +2023-10-13 10:16:00,2.955,2.955,2.955,2.955,1046.0,BW +2023-10-13 10:15:00,2.955,2.957,2.955,2.957,632.0,BW +2023-10-13 10:14:00,2.951,2.955,2.951,2.955,1138.0,BW +2023-10-13 10:13:00,2.96,2.96,2.95,2.95,6702.0,BW +2023-10-13 10:12:00,2.94,2.96,2.94,2.96,4097.0,BW +2023-10-13 10:11:00,2.96,2.96,2.95,2.95,2317.0,BW +2023-10-13 10:09:00,2.985,2.985,2.95,2.965,9792.0,BW +2023-10-13 10:08:00,2.985,2.985,2.985,2.985,204.0,BW +2023-10-13 10:07:00,2.99,2.99,2.985,2.985,577.0,BW +2023-10-13 10:06:00,3.0,3.0,2.99,2.99,3459.0,BW +2023-10-13 10:05:00,3.0,3.002,3.0,3.002,556.0,BW +2023-10-13 10:02:00,3.01,3.01,3.01,3.01,1666.0,BW +2023-10-13 10:00:00,3.01,3.01,3.01,3.01,853.0,BW +2023-10-13 09:59:00,3.018,3.02,3.018,3.02,222.0,BW +2023-10-13 09:57:00,3.015,3.015,3.015,3.015,265.0,BW +2023-10-13 09:56:00,3.015,3.015,3.015,3.015,216.0,BW +2023-10-13 09:55:00,3.015,3.015,3.015,3.015,100.0,BW +2023-10-13 09:54:00,3.01,3.02,3.01,3.02,725.0,BW +2023-10-13 09:53:00,3.0,3.0,3.0,3.0,676.0,BW +2023-10-13 09:51:00,3.0,3.007,3.0,3.007,250.0,BW +2023-10-13 09:49:00,3.0,3.001,3.0,3.001,1407.0,BW +2023-10-13 09:47:00,3.0,3.0,3.0,3.0,333.0,BW +2023-10-13 09:46:00,3.015,3.015,3.01,3.01,4193.0,BW +2023-10-13 09:44:00,3.015,3.015,3.01,3.01,2470.0,BW +2023-10-13 09:43:00,3.02,3.02,3.02,3.02,1641.0,BW +2023-10-13 09:41:00,3.04,3.04,3.03,3.03,1133.0,BW +2023-10-13 09:39:00,3.025,3.025,3.025,3.025,146.0,BW +2023-10-13 09:38:00,3.02,3.02,3.02,3.02,112.0,BW +2023-10-13 09:37:00,3.0,3.0,3.0,3.0,901.0,BW +2023-10-13 09:36:00,3.0,3.0,2.99,2.99,1463.0,BW +2023-10-13 09:34:00,3.02,3.02,3.01,3.01,779.0,BW +2023-10-13 09:33:00,3.03,3.03,3.03,3.03,763.0,BW +2023-10-13 09:32:00,3.05,3.05,3.03,3.04,2217.0,BW +2023-10-13 09:30:00,3.05,3.05,3.03,3.04,11646.0,BW +2023-10-12 19:52:00,3.04,3.04,3.04,3.04,41.0,BW +2023-10-12 19:00:00,3.03,3.03,3.03,3.03,52987.0,BW +2023-10-12 18:30:00,3.03,3.03,3.03,3.03,52987.0,BW +2023-10-12 16:27:00,3.02,3.02,3.02,3.02,300.0,BW +2023-10-12 16:10:00,3.03,3.03,3.03,3.03,52987.0,BW +2023-10-12 16:03:00,3.03,3.03,3.03,3.03,905.0,BW +2023-10-12 16:02:00,3.03,3.03,3.03,3.03,2.0,BW +2023-10-12 16:00:00,3.03,3.03,3.03,3.03,372578.0,BW +2023-10-12 15:59:00,3.025,3.03,3.02,3.03,22602.0,BW +2023-10-12 15:58:00,3.025,3.03,3.02,3.03,7484.0,BW +2023-10-12 15:57:00,3.03,3.03,3.02,3.025,4120.0,BW +2023-10-12 15:56:00,3.03,3.03,3.02,3.025,7059.0,BW +2023-10-12 15:55:00,3.03,3.03,3.02,3.025,9439.0,BW +2023-10-12 15:54:00,3.025,3.03,3.02,3.025,2902.0,BW +2023-10-12 15:53:00,3.03,3.03,3.025,3.03,2419.0,BW +2023-10-12 15:52:00,3.025,3.03,3.025,3.025,2560.0,BW +2023-10-12 15:51:00,3.015,3.025,3.012,3.025,10420.0,BW +2023-10-12 15:50:00,3.015,3.02,3.01,3.015,5545.0,BW +2023-10-12 15:49:00,3.015,3.02,3.015,3.015,3170.0,BW +2023-10-12 15:48:00,3.02,3.02,3.015,3.015,1890.0,BW +2023-10-12 15:47:00,3.015,3.02,3.012,3.015,3042.0,BW +2023-10-12 15:46:00,3.015,3.016,3.012,3.016,749.0,BW +2023-10-12 15:45:00,3.03,3.03,3.015,3.015,11789.0,BW +2023-10-12 15:44:00,3.03,3.04,3.03,3.03,2868.0,BW +2023-10-12 15:43:00,3.035,3.035,3.035,3.035,2146.0,BW +2023-10-12 15:42:00,3.035,3.04,3.035,3.04,465.0,BW +2023-10-12 15:40:00,3.035,3.04,3.035,3.04,789.0,BW +2023-10-12 15:39:00,3.04,3.04,3.04,3.04,882.0,BW +2023-10-12 15:38:00,3.035,3.035,3.035,3.035,2696.0,BW +2023-10-12 15:37:00,3.035,3.04,3.035,3.035,718.0,BW +2023-10-12 15:36:00,3.04,3.04,3.035,3.035,757.0,BW +2023-10-12 15:35:00,3.032,3.04,3.032,3.035,641.0,BW +2023-10-12 15:34:00,3.035,3.04,3.035,3.035,540.0,BW +2023-10-12 15:33:00,3.035,3.035,3.035,3.035,1399.0,BW +2023-10-12 15:32:00,3.04,3.04,3.04,3.04,230.0,BW +2023-10-12 15:31:00,3.03,3.04,3.03,3.04,4127.0,BW +2023-10-12 15:30:00,3.02,3.03,3.02,3.025,3767.0,BW +2023-10-12 15:29:00,3.019,3.019,3.015,3.015,563.0,BW +2023-10-12 15:28:00,3.015,3.015,3.015,3.015,1560.0,BW +2023-10-12 15:27:00,3.015,3.02,3.015,3.02,344.0,BW +2023-10-12 15:26:00,3.015,3.015,3.015,3.015,923.0,BW +2023-10-12 15:25:00,3.015,3.015,3.015,3.015,612.0,BW +2023-10-12 15:24:00,3.015,3.02,3.01,3.02,716.0,BW +2023-10-12 15:23:00,3.02,3.02,3.015,3.015,2250.0,BW +2023-10-12 15:22:00,3.015,3.015,3.015,3.015,138.0,BW +2023-10-12 15:21:00,3.02,3.02,3.015,3.015,602.0,BW +2023-10-12 15:20:00,3.02,3.02,3.02,3.02,109.0,BW +2023-10-12 15:19:00,3.02,3.02,3.015,3.015,418.0,BW +2023-10-12 15:18:00,3.02,3.02,3.015,3.02,1997.0,BW +2023-10-12 15:17:00,3.015,3.015,3.015,3.015,231.0,BW +2023-10-12 15:16:00,3.02,3.02,3.015,3.015,561.0,BW +2023-10-12 15:15:00,3.015,3.015,3.015,3.015,812.0,BW +2023-10-12 15:14:00,3.015,3.02,3.015,3.015,420.0,BW +2023-10-12 15:13:00,3.015,3.015,3.012,3.015,1002.0,BW +2023-10-12 15:12:00,3.015,3.015,3.01,3.01,414.0,BW +2023-10-12 15:11:00,3.015,3.015,3.01,3.01,329.0,BW +2023-10-12 15:10:00,3.02,3.02,3.015,3.02,928.0,BW +2023-10-12 15:09:00,3.02,3.02,3.02,3.02,320.0,BW +2023-10-12 15:08:00,3.015,3.02,3.015,3.015,1900.0,BW +2023-10-12 15:07:00,3.02,3.02,3.015,3.015,403.0,BW +2023-10-12 15:05:00,3.02,3.02,3.015,3.015,441.0,BW +2023-10-12 15:04:00,3.02,3.02,3.02,3.02,286.0,BW +2023-10-12 15:03:00,3.02,3.02,3.015,3.015,1899.0,BW +2023-10-12 15:01:00,3.02,3.02,3.015,3.015,713.0,BW +2023-10-12 15:00:00,3.015,3.02,3.015,3.019,1539.0,BW +2023-10-12 14:59:00,3.01,3.02,3.01,3.015,989.0,BW +2023-10-12 14:58:00,3.015,3.015,3.01,3.015,2213.0,BW +2023-10-12 14:57:00,3.015,3.015,3.01,3.015,531.0,BW +2023-10-12 14:56:00,3.01,3.02,3.01,3.01,493.0,BW +2023-10-12 14:55:00,3.01,3.01,3.01,3.01,109.0,BW +2023-10-12 14:54:00,3.01,3.015,3.01,3.01,834.0,BW +2023-10-12 14:53:00,3.01,3.015,3.01,3.015,871.0,BW +2023-10-12 14:52:00,3.01,3.01,3.01,3.01,102.0,BW +2023-10-12 14:51:00,3.01,3.01,3.01,3.01,102.0,BW +2023-10-12 14:50:00,3.01,3.01,3.01,3.01,211.0,BW +2023-10-12 14:49:00,3.01,3.02,3.01,3.015,719.0,BW +2023-10-12 14:48:00,3.035,3.035,3.01,3.01,12756.0,BW +2023-10-12 14:47:00,3.035,3.035,3.03,3.03,228.0,BW +2023-10-12 14:46:00,3.05,3.055,3.04,3.04,6114.0,BW +2023-10-12 14:45:00,3.06,3.06,3.055,3.055,408.0,BW +2023-10-12 14:43:00,3.05,3.055,3.05,3.055,1730.0,BW +2023-10-12 14:42:00,3.04,3.05,3.04,3.045,1561.0,BW +2023-10-12 14:41:00,3.04,3.05,3.04,3.049,4308.0,BW +2023-10-12 14:40:00,3.045,3.05,3.045,3.05,441.0,BW +2023-10-12 14:39:00,3.05,3.05,3.045,3.05,2929.0,BW +2023-10-12 14:38:00,3.035,3.04,3.035,3.04,2155.0,BW +2023-10-12 14:37:00,3.04,3.04,3.04,3.04,248.0,BW +2023-10-12 14:36:00,3.04,3.04,3.035,3.035,2565.0,BW +2023-10-12 14:35:00,3.04,3.04,3.038,3.038,761.0,BW +2023-10-12 14:34:00,3.02,3.03,3.02,3.03,2990.0,BW +2023-10-12 14:33:00,3.01,3.02,3.01,3.015,4020.0,BW +2023-10-12 14:31:00,3.0,3.0,3.0,3.0,1370.0,BW +2023-10-12 14:30:00,2.99,3.0,2.99,3.0,2286.0,BW +2023-10-12 14:29:00,2.955,2.99,2.952,2.985,17587.0,BW +2023-10-12 14:28:00,2.958,2.958,2.955,2.955,1462.0,BW +2023-10-12 14:27:00,2.95,2.955,2.95,2.955,1038.0,BW +2023-10-12 14:26:00,2.955,2.955,2.955,2.955,279.0,BW +2023-10-12 14:25:00,2.96,2.96,2.95,2.95,2915.0,BW +2023-10-12 14:24:00,2.955,2.955,2.95,2.955,1458.0,BW +2023-10-12 14:23:00,2.955,2.96,2.955,2.955,1187.0,BW +2023-10-12 14:22:00,2.955,2.955,2.955,2.955,931.0,BW +2023-10-12 14:21:00,2.955,2.96,2.955,2.955,2112.0,BW +2023-10-12 14:20:00,2.95,2.955,2.95,2.955,300.0,BW +2023-10-12 14:19:00,2.96,2.96,2.95,2.95,1374.0,BW +2023-10-12 14:18:00,2.955,2.955,2.955,2.955,992.0,BW +2023-10-12 14:17:00,2.96,2.96,2.955,2.96,1233.0,BW +2023-10-12 14:15:00,2.955,2.96,2.955,2.959,2031.0,BW +2023-10-12 14:14:00,2.955,2.957,2.955,2.955,1603.0,BW +2023-10-12 14:13:00,2.955,2.955,2.955,2.955,871.0,BW +2023-10-12 14:12:00,2.95,2.95,2.95,2.95,239.0,BW +2023-10-12 14:11:00,2.955,2.955,2.955,2.955,222.0,BW +2023-10-12 14:10:00,2.955,2.955,2.955,2.955,712.0,BW +2023-10-12 14:09:00,2.96,2.965,2.95,2.95,2910.0,BW +2023-10-12 14:08:00,2.963,2.965,2.963,2.965,1789.0,BW +2023-10-12 14:06:00,2.97,2.97,2.96,2.965,2720.0,BW +2023-10-12 14:04:00,2.97,2.97,2.97,2.97,116.0,BW +2023-10-12 14:03:00,2.975,2.975,2.97,2.975,7037.0,BW +2023-10-12 14:02:00,2.975,2.975,2.975,2.975,514.0,BW +2023-10-12 14:01:00,2.98,2.98,2.975,2.975,1016.0,BW +2023-10-12 14:00:00,2.995,2.995,2.98,2.98,5023.0,BW +2023-10-12 13:59:00,2.995,2.997,2.995,2.995,615.0,BW +2023-10-12 13:58:00,2.99,2.995,2.99,2.995,975.0,BW +2023-10-12 13:57:00,2.997,2.997,2.995,2.995,308.0,BW +2023-10-12 13:56:00,2.995,2.995,2.995,2.995,611.0,BW +2023-10-12 13:55:00,2.995,2.995,2.99,2.995,305.0,BW +2023-10-12 13:54:00,2.995,2.997,2.99,2.99,3621.0,BW +2023-10-12 13:53:00,2.995,3.0,2.99,2.99,2252.0,BW +2023-10-12 13:52:00,2.995,2.995,2.99,2.99,312.0,BW +2023-10-12 13:51:00,2.99,2.99,2.99,2.99,347.0,BW +2023-10-12 13:50:00,2.99,2.997,2.99,2.997,1742.0,BW +2023-10-12 13:49:00,2.99,2.99,2.99,2.99,100.0,BW +2023-10-12 13:48:00,2.995,2.995,2.995,2.995,866.0,BW +2023-10-12 13:47:00,2.995,2.995,2.99,2.99,4707.0,BW +2023-10-12 13:46:00,2.995,2.995,2.995,2.995,300.0,BW +2023-10-12 13:45:00,2.995,2.998,2.995,2.998,1351.0,BW +2023-10-12 13:44:00,3.0,3.0,3.0,3.0,3589.0,BW +2023-10-12 13:43:00,3.005,3.005,3.005,3.005,874.0,BW +2023-10-12 13:42:00,3.01,3.01,3.005,3.005,2785.0,BW +2023-10-12 13:40:00,3.01,3.02,3.01,3.017,601.0,BW +2023-10-12 13:39:00,3.02,3.02,3.015,3.019,4229.0,BW +2023-10-12 13:38:00,3.025,3.025,3.025,3.025,1009.0,BW +2023-10-12 13:37:00,3.03,3.03,3.025,3.025,905.0,BW +2023-10-12 13:36:00,3.025,3.03,3.025,3.03,509.0,BW +2023-10-12 13:35:00,3.03,3.03,3.029,3.029,606.0,BW +2023-10-12 13:34:00,3.025,3.03,3.025,3.03,356.0,BW +2023-10-12 13:33:00,3.025,3.03,3.025,3.03,1023.0,BW +2023-10-12 13:32:00,3.025,3.025,3.02,3.02,306.0,BW +2023-10-12 13:31:00,3.02,3.025,3.02,3.025,2678.0,BW +2023-10-12 13:30:00,3.029,3.029,3.029,3.029,233.0,BW +2023-10-12 13:28:00,3.025,3.025,3.025,3.025,888.0,BW +2023-10-12 13:27:00,3.025,3.025,3.02,3.02,4130.0,BW +2023-10-12 13:24:00,3.03,3.03,3.03,3.03,118.0,BW +2023-10-12 13:23:00,3.025,3.025,3.025,3.025,914.0,BW +2023-10-12 13:22:00,3.02,3.02,3.02,3.02,112.0,BW +2023-10-12 13:21:00,3.025,3.025,3.025,3.025,107.0,BW +2023-10-12 13:20:00,3.029,3.029,3.025,3.025,300.0,BW +2023-10-12 13:18:00,3.029,3.029,3.025,3.025,1787.0,BW +2023-10-12 13:16:00,3.035,3.035,3.03,3.03,2794.0,BW +2023-10-12 13:15:00,3.045,3.045,3.02,3.031,16339.0,BW +2023-10-12 13:14:00,3.065,3.065,3.04,3.05,20605.0,BW +2023-10-12 13:13:00,3.065,3.065,3.065,3.065,233.0,BW +2023-10-12 13:12:00,3.065,3.065,3.065,3.065,551.0,BW +2023-10-12 13:09:00,3.065,3.065,3.065,3.065,303.0,BW +2023-10-12 13:08:00,3.07,3.07,3.065,3.065,1723.0,BW +2023-10-12 13:07:00,3.07,3.07,3.07,3.07,134.0,BW +2023-10-12 13:06:00,3.07,3.07,3.07,3.07,406.0,BW +2023-10-12 13:05:00,3.07,3.075,3.07,3.07,580.0,BW +2023-10-12 13:04:00,3.08,3.08,3.08,3.08,1229.0,BW +2023-10-12 13:03:00,3.09,3.09,3.085,3.085,773.0,BW +2023-10-12 13:02:00,3.09,3.09,3.085,3.085,2995.0,BW +2023-10-12 12:59:00,3.09,3.1,3.09,3.1,1733.0,BW +2023-10-12 12:58:00,3.085,3.09,3.085,3.09,893.0,BW +2023-10-12 12:57:00,3.09,3.09,3.08,3.08,452.0,BW +2023-10-12 12:55:00,3.09,3.09,3.085,3.09,374.0,BW +2023-10-12 12:54:00,3.09,3.09,3.08,3.085,696.0,BW +2023-10-12 12:53:00,3.085,3.085,3.085,3.085,812.0,BW +2023-10-12 12:52:00,3.09,3.09,3.09,3.09,230.0,BW +2023-10-12 12:48:00,3.085,3.09,3.085,3.089,1290.0,BW +2023-10-12 12:45:00,3.08,3.089,3.08,3.086,2809.0,BW +2023-10-12 12:43:00,3.06,3.08,3.06,3.075,7419.0,BW +2023-10-12 12:40:00,3.06,3.06,3.06,3.06,124.0,BW +2023-10-12 12:39:00,3.065,3.065,3.065,3.065,103.0,BW +2023-10-12 12:38:00,3.06,3.07,3.06,3.063,3048.0,BW +2023-10-12 12:37:00,3.08,3.08,3.065,3.065,2186.0,BW +2023-10-12 12:36:00,3.09,3.09,3.09,3.09,1173.0,BW +2023-10-12 12:35:00,3.09,3.095,3.09,3.09,1152.0,BW +2023-10-12 12:34:00,3.09,3.09,3.09,3.09,479.0,BW +2023-10-12 12:33:00,3.09,3.09,3.09,3.09,336.0,BW +2023-10-12 12:32:00,3.09,3.095,3.09,3.095,745.0,BW +2023-10-12 12:31:00,3.09,3.09,3.09,3.09,538.0,BW +2023-10-12 12:30:00,3.1,3.1,3.09,3.09,4460.0,BW +2023-10-12 12:29:00,3.095,3.095,3.095,3.095,106.0,BW +2023-10-12 12:28:00,3.09,3.095,3.09,3.095,738.0,BW +2023-10-12 12:27:00,3.095,3.095,3.095,3.095,387.0,BW +2023-10-12 12:26:00,3.095,3.099,3.095,3.099,1117.0,BW +2023-10-12 12:25:00,3.09,3.09,3.09,3.09,322.0,BW +2023-10-12 12:23:00,3.095,3.095,3.095,3.095,890.0,BW +2023-10-12 12:18:00,3.105,3.105,3.095,3.095,7341.0,BW +2023-10-12 12:17:00,3.11,3.11,3.11,3.11,206.0,BW +2023-10-12 12:15:00,3.11,3.11,3.105,3.105,209.0,BW +2023-10-12 12:14:00,3.105,3.105,3.105,3.105,228.0,BW +2023-10-12 12:13:00,3.11,3.11,3.105,3.105,874.0,BW +2023-10-12 12:11:00,3.11,3.11,3.11,3.11,117.0,BW +2023-10-12 12:10:00,3.11,3.11,3.11,3.11,108.0,BW +2023-10-12 12:08:00,3.105,3.105,3.105,3.105,673.0,BW +2023-10-12 12:07:00,3.1,3.1,3.1,3.1,1839.0,BW +2023-10-12 12:05:00,3.095,3.1,3.095,3.099,1107.0,BW +2023-10-12 12:04:00,3.095,3.099,3.095,3.099,407.0,BW +2023-10-12 12:03:00,3.1,3.1,3.095,3.095,2698.0,BW +2023-10-12 12:02:00,3.11,3.11,3.105,3.105,537.0,BW +2023-10-12 12:00:00,3.105,3.105,3.1,3.105,432.0,BW +2023-10-12 11:59:00,3.105,3.105,3.105,3.105,109.0,BW +2023-10-12 11:58:00,3.105,3.105,3.105,3.105,265.0,BW +2023-10-12 11:57:00,3.1,3.105,3.1,3.105,3448.0,BW +2023-10-12 11:56:00,3.1,3.1,3.1,3.1,202.0,BW +2023-10-12 11:55:00,3.095,3.095,3.095,3.095,250.0,BW +2023-10-12 11:54:00,3.1,3.1,3.095,3.095,2149.0,BW +2023-10-12 11:53:00,3.095,3.1,3.095,3.1,5528.0,BW +2023-10-12 11:52:00,3.085,3.1,3.085,3.1,3620.0,BW +2023-10-12 11:51:00,3.089,3.089,3.089,3.089,1020.0,BW +2023-10-12 11:50:00,3.09,3.091,3.085,3.085,1762.0,BW +2023-10-12 11:49:00,3.09,3.099,3.09,3.099,1024.0,BW +2023-10-12 11:48:00,3.091,3.095,3.091,3.095,1539.0,BW +2023-10-12 11:47:00,3.1,3.1,3.095,3.095,2424.0,BW +2023-10-12 11:45:00,3.105,3.105,3.105,3.105,853.0,BW +2023-10-12 11:43:00,3.105,3.105,3.105,3.105,753.0,BW +2023-10-12 11:42:00,3.1,3.1,3.1,3.1,184.0,BW +2023-10-12 11:41:00,3.1,3.11,3.1,3.1,762.0,BW +2023-10-12 11:40:00,3.1,3.101,3.1,3.1,1500.0,BW +2023-10-12 11:39:00,3.105,3.105,3.105,3.105,102.0,BW +2023-10-12 11:38:00,3.105,3.11,3.1,3.11,972.0,BW +2023-10-12 11:36:00,3.11,3.11,3.11,3.11,1545.0,BW +2023-10-12 11:35:00,3.115,3.115,3.115,3.115,151.0,BW +2023-10-12 11:34:00,3.125,3.125,3.11,3.115,3020.0,BW +2023-10-12 11:33:00,3.121,3.121,3.121,3.121,841.0,BW +2023-10-12 11:32:00,3.125,3.125,3.125,3.125,112.0,BW +2023-10-12 11:31:00,3.136,3.136,3.12,3.125,10146.0,BW +2023-10-12 11:30:00,3.138,3.138,3.138,3.138,363.0,BW +2023-10-12 11:29:00,3.135,3.14,3.135,3.135,417.0,BW +2023-10-12 11:27:00,3.135,3.135,3.135,3.135,265.0,BW +2023-10-12 11:26:00,3.135,3.135,3.135,3.135,108.0,BW +2023-10-12 11:24:00,3.135,3.135,3.135,3.135,417.0,BW +2023-10-12 11:23:00,3.135,3.135,3.135,3.135,139.0,BW +2023-10-12 11:22:00,3.131,3.131,3.131,3.131,859.0,BW +2023-10-12 11:20:00,3.133,3.133,3.133,3.133,1000.0,BW +2023-10-12 11:19:00,3.14,3.14,3.13,3.135,2490.0,BW +2023-10-12 11:18:00,3.149,3.149,3.145,3.145,587.0,BW +2023-10-12 11:16:00,3.145,3.145,3.145,3.145,120.0,BW +2023-10-12 11:15:00,3.145,3.145,3.145,3.145,1255.0,BW +2023-10-12 11:14:00,3.145,3.149,3.145,3.149,667.0,BW +2023-10-12 11:13:00,3.145,3.145,3.145,3.145,434.0,BW +2023-10-12 11:11:00,3.145,3.145,3.145,3.145,147.0,BW +2023-10-12 11:09:00,3.15,3.15,3.145,3.145,406.0,BW +2023-10-12 11:08:00,3.145,3.145,3.14,3.14,229.0,BW +2023-10-12 11:07:00,3.16,3.16,3.145,3.145,3008.0,BW +2023-10-12 11:04:00,3.16,3.16,3.16,3.16,182.0,BW +2023-10-12 11:02:00,3.16,3.16,3.16,3.16,122.0,BW +2023-10-12 11:01:00,3.16,3.165,3.16,3.16,7960.0,BW +2023-10-12 11:00:00,3.17,3.17,3.16,3.16,830.0,BW +2023-10-12 10:59:00,3.165,3.17,3.165,3.17,409.0,BW +2023-10-12 10:58:00,3.165,3.165,3.165,3.165,110.0,BW +2023-10-12 10:57:00,3.165,3.17,3.165,3.165,339.0,BW +2023-10-12 10:56:00,3.169,3.17,3.169,3.17,9445.0,BW +2023-10-12 10:55:00,3.165,3.165,3.165,3.165,212.0,BW +2023-10-12 10:53:00,3.17,3.17,3.165,3.165,1254.0,BW +2023-10-12 10:50:00,3.18,3.18,3.175,3.175,2419.0,BW +2023-10-12 10:49:00,3.18,3.19,3.18,3.19,417.0,BW +2023-10-12 10:48:00,3.18,3.19,3.18,3.185,572.0,BW +2023-10-12 10:46:00,3.18,3.18,3.18,3.18,1334.0,BW +2023-10-12 10:45:00,3.175,3.175,3.175,3.175,131.0,BW +2023-10-12 10:44:00,3.175,3.175,3.175,3.175,127.0,BW +2023-10-12 10:43:00,3.17,3.179,3.17,3.179,1258.0,BW +2023-10-12 10:42:00,3.179,3.179,3.175,3.175,602.0,BW +2023-10-12 10:41:00,3.179,3.179,3.179,3.179,250.0,BW +2023-10-12 10:39:00,3.18,3.18,3.18,3.18,4130.0,BW +2023-10-12 10:38:00,3.18,3.18,3.175,3.175,2405.0,BW +2023-10-12 10:37:00,3.18,3.18,3.18,3.18,2636.0,BW +2023-10-12 10:35:00,3.18,3.18,3.179,3.179,1618.0,BW +2023-10-12 10:34:00,3.185,3.185,3.185,3.185,102.0,BW +2023-10-12 10:33:00,3.2,3.2,3.185,3.185,3335.0,BW +2023-10-12 10:32:00,3.21,3.21,3.21,3.21,242.0,BW +2023-10-12 10:31:00,3.205,3.205,3.205,3.205,116.0,BW +2023-10-12 10:28:00,3.21,3.21,3.195,3.205,10611.0,BW +2023-10-12 10:27:00,3.21,3.21,3.205,3.205,461.0,BW +2023-10-12 10:26:00,3.19,3.201,3.187,3.201,3042.0,BW +2023-10-12 10:25:00,3.185,3.185,3.185,3.185,1187.0,BW +2023-10-12 10:24:00,3.185,3.185,3.185,3.185,1565.0,BW +2023-10-12 10:23:00,3.185,3.185,3.185,3.185,478.0,BW +2023-10-12 10:22:00,3.185,3.185,3.185,3.185,312.0,BW +2023-10-12 10:20:00,3.185,3.185,3.185,3.185,311.0,BW +2023-10-12 10:19:00,3.17,3.18,3.17,3.18,1580.0,BW +2023-10-12 10:18:00,3.16,3.16,3.16,3.16,1551.0,BW +2023-10-12 10:15:00,3.19,3.19,3.17,3.17,3001.0,BW +2023-10-12 10:13:00,3.19,3.19,3.185,3.185,2969.0,BW +2023-10-12 10:11:00,3.21,3.21,3.2,3.2,7806.0,BW +2023-10-12 10:09:00,3.2,3.2,3.2,3.2,489.0,BW +2023-10-12 10:08:00,3.2,3.2,3.2,3.2,102.0,BW +2023-10-12 10:06:00,3.185,3.19,3.185,3.19,1545.0,BW +2023-10-12 10:05:00,3.189,3.189,3.189,3.189,250.0,BW +2023-10-12 10:04:00,3.18,3.18,3.18,3.18,1532.0,BW +2023-10-12 10:02:00,3.17,3.17,3.17,3.17,243.0,BW +2023-10-12 10:01:00,3.18,3.185,3.18,3.185,5916.0,BW +2023-10-12 09:59:00,3.2,3.2,3.19,3.2,4427.0,BW +2023-10-12 09:58:00,3.195,3.195,3.195,3.195,100.0,BW +2023-10-12 09:57:00,3.17,3.19,3.17,3.19,2212.0,BW +2023-10-12 09:55:00,3.21,3.21,3.18,3.18,4744.0,BW +2023-10-12 09:53:00,3.22,3.22,3.22,3.22,299.0,BW +2023-10-12 09:52:00,3.22,3.22,3.22,3.22,212.0,BW +2023-10-12 09:51:00,3.22,3.22,3.22,3.22,107.0,BW +2023-10-12 09:50:00,3.2,3.2,3.2,3.2,939.0,BW +2023-10-12 09:49:00,3.17,3.2,3.17,3.195,2842.0,BW +2023-10-12 09:48:00,3.16,3.16,3.16,3.16,121.0,BW +2023-10-12 09:47:00,3.159,3.16,3.159,3.16,1858.0,BW +2023-10-12 09:43:00,3.16,3.16,3.16,3.16,962.0,BW +2023-10-12 09:42:00,3.18,3.18,3.165,3.165,1893.0,BW +2023-10-12 09:40:00,3.19,3.19,3.17,3.189,3794.0,BW +2023-10-12 09:39:00,3.2,3.2,3.2,3.2,1981.0,BW +2023-10-12 09:38:00,3.24,3.24,3.2,3.2,2401.0,BW +2023-10-12 09:37:00,3.25,3.25,3.24,3.24,2088.0,BW +2023-10-12 09:36:00,3.27,3.27,3.269,3.27,1714.0,BW +2023-10-12 09:35:00,3.26,3.26,3.25,3.25,2363.0,BW +2023-10-12 09:33:00,3.27,3.27,3.27,3.27,590.0,BW +2023-10-12 09:32:00,3.31,3.31,3.265,3.27,9692.0,BW +2023-10-12 09:30:00,3.33,3.33,3.3,3.3,2501.0,BW +2023-10-12 08:08:00,3.39,3.39,3.39,3.39,500.0,BW +2023-10-11 19:00:00,3.29,3.29,3.29,3.29,61454.0,BW +2023-10-11 18:30:00,3.29,3.29,3.29,3.29,61454.0,BW +2023-10-11 16:11:00,3.4,3.4,3.4,3.4,1.0,BW +2023-10-11 16:10:00,3.29,3.29,3.29,3.29,61454.0,BW +2023-10-11 16:02:00,3.29,3.29,3.29,3.29,2163.0,BW +2023-10-11 16:01:00,3.29,3.29,3.29,3.29,3953.0,BW +2023-10-11 16:00:00,3.29,3.29,3.29,3.29,126754.0,BW +2023-10-11 15:59:00,3.265,3.29,3.26,3.29,26380.0,BW +2023-10-11 15:58:00,3.265,3.27,3.26,3.27,13164.0,BW +2023-10-11 15:57:00,3.265,3.265,3.26,3.265,9435.0,BW +2023-10-11 15:56:00,3.26,3.265,3.26,3.265,7521.0,BW +2023-10-11 15:55:00,3.26,3.26,3.26,3.26,7205.0,BW +2023-10-11 15:54:00,3.26,3.265,3.26,3.26,8260.0,BW +2023-10-11 15:53:00,3.26,3.26,3.26,3.26,9386.0,BW +2023-10-11 15:52:00,3.27,3.27,3.26,3.26,9898.0,BW +2023-10-11 15:51:00,3.275,3.28,3.27,3.27,10353.0,BW +2023-10-11 15:50:00,3.29,3.29,3.275,3.275,12424.0,BW +2023-10-11 15:49:00,3.285,3.285,3.28,3.285,1960.0,BW +2023-10-11 15:48:00,3.285,3.285,3.28,3.285,4325.0,BW +2023-10-11 15:47:00,3.285,3.285,3.28,3.28,1374.0,BW +2023-10-11 15:46:00,3.285,3.285,3.28,3.28,2823.0,BW +2023-10-11 15:45:00,3.285,3.295,3.285,3.285,6538.0,BW +2023-10-11 15:44:00,3.27,3.28,3.27,3.28,8010.0,BW +2023-10-11 15:43:00,3.27,3.27,3.27,3.27,1385.0,BW +2023-10-11 15:42:00,3.28,3.28,3.27,3.275,2572.0,BW +2023-10-11 15:41:00,3.27,3.275,3.27,3.27,2503.0,BW +2023-10-11 15:40:00,3.275,3.275,3.27,3.27,1581.0,BW +2023-10-11 15:39:00,3.275,3.275,3.27,3.275,3281.0,BW +2023-10-11 15:38:00,3.27,3.27,3.27,3.27,1035.0,BW +2023-10-11 15:37:00,3.27,3.275,3.27,3.27,2413.0,BW +2023-10-11 15:36:00,3.27,3.27,3.27,3.27,957.0,BW +2023-10-11 15:35:00,3.275,3.279,3.27,3.27,2726.0,BW +2023-10-11 15:34:00,3.285,3.285,3.275,3.275,3065.0,BW +2023-10-11 15:33:00,3.285,3.285,3.28,3.28,4170.0,BW +2023-10-11 15:32:00,3.28,3.29,3.28,3.29,2787.0,BW +2023-10-11 15:31:00,3.28,3.28,3.28,3.28,3234.0,BW +2023-10-11 15:30:00,3.27,3.275,3.27,3.275,1715.0,BW +2023-10-11 15:29:00,3.275,3.275,3.27,3.27,2346.0,BW +2023-10-11 15:28:00,3.275,3.275,3.27,3.275,1508.0,BW +2023-10-11 15:27:00,3.28,3.28,3.28,3.28,1679.0,BW +2023-10-11 15:26:00,3.28,3.28,3.28,3.28,1410.0,BW +2023-10-11 15:25:00,3.28,3.28,3.28,3.28,1620.0,BW +2023-10-11 15:24:00,3.26,3.28,3.26,3.28,4929.0,BW +2023-10-11 15:23:00,3.26,3.265,3.26,3.26,1828.0,BW +2023-10-11 15:22:00,3.265,3.265,3.26,3.265,1335.0,BW +2023-10-11 15:21:00,3.271,3.271,3.26,3.265,3579.0,BW +2023-10-11 15:20:00,3.27,3.27,3.27,3.27,421.0,BW +2023-10-11 15:19:00,3.27,3.275,3.27,3.275,1888.0,BW +2023-10-11 15:18:00,3.27,3.27,3.27,3.27,1054.0,BW +2023-10-11 15:17:00,3.275,3.275,3.27,3.27,1225.0,BW +2023-10-11 15:16:00,3.275,3.275,3.27,3.275,1796.0,BW +2023-10-11 15:15:00,3.28,3.285,3.28,3.28,2816.0,BW +2023-10-11 15:14:00,3.28,3.285,3.28,3.28,1227.0,BW +2023-10-11 15:13:00,3.28,3.28,3.28,3.28,1083.0,BW +2023-10-11 15:12:00,3.28,3.285,3.28,3.28,910.0,BW +2023-10-11 15:11:00,3.29,3.29,3.28,3.28,3931.0,BW +2023-10-11 15:10:00,3.29,3.29,3.285,3.285,3788.0,BW +2023-10-11 15:09:00,3.27,3.29,3.265,3.285,6793.0,BW +2023-10-11 15:08:00,3.27,3.275,3.27,3.275,743.0,BW +2023-10-11 15:07:00,3.27,3.275,3.27,3.27,1354.0,BW +2023-10-11 15:06:00,3.275,3.275,3.27,3.27,511.0,BW +2023-10-11 15:05:00,3.275,3.275,3.27,3.275,1218.0,BW +2023-10-11 15:04:00,3.27,3.28,3.27,3.275,1621.0,BW +2023-10-11 15:03:00,3.27,3.275,3.27,3.27,3089.0,BW +2023-10-11 15:02:00,3.27,3.275,3.27,3.27,2101.0,BW +2023-10-11 15:01:00,3.275,3.28,3.27,3.27,1390.0,BW +2023-10-11 15:00:00,3.275,3.278,3.27,3.27,901.0,BW +2023-10-11 14:59:00,3.27,3.275,3.27,3.27,1399.0,BW +2023-10-11 14:58:00,3.27,3.275,3.27,3.275,1119.0,BW +2023-10-11 14:57:00,3.27,3.27,3.27,3.27,602.0,BW +2023-10-11 14:56:00,3.27,3.275,3.27,3.275,397.0,BW +2023-10-11 14:55:00,3.275,3.275,3.27,3.275,1310.0,BW +2023-10-11 14:54:00,3.27,3.275,3.27,3.27,1048.0,BW +2023-10-11 14:53:00,3.27,3.275,3.27,3.275,557.0,BW +2023-10-11 14:52:00,3.27,3.275,3.27,3.27,600.0,BW +2023-10-11 14:51:00,3.27,3.275,3.27,3.27,722.0,BW +2023-10-11 14:50:00,3.27,3.275,3.27,3.27,917.0,BW +2023-10-11 14:49:00,3.275,3.275,3.27,3.27,1697.0,BW +2023-10-11 14:48:00,3.275,3.275,3.27,3.275,1102.0,BW +2023-10-11 14:47:00,3.275,3.275,3.27,3.27,909.0,BW +2023-10-11 14:46:00,3.27,3.275,3.27,3.27,1216.0,BW +2023-10-11 14:45:00,3.275,3.275,3.27,3.275,1390.0,BW +2023-10-11 14:44:00,3.27,3.275,3.27,3.275,666.0,BW +2023-10-11 14:43:00,3.275,3.275,3.27,3.27,803.0,BW +2023-10-11 14:42:00,3.27,3.27,3.27,3.27,720.0,BW +2023-10-11 14:41:00,3.275,3.275,3.27,3.27,1344.0,BW +2023-10-11 14:40:00,3.27,3.27,3.27,3.27,903.0,BW +2023-10-11 14:39:00,3.27,3.275,3.27,3.275,684.0,BW +2023-10-11 14:38:00,3.275,3.275,3.27,3.27,1703.0,BW +2023-10-11 14:37:00,3.275,3.275,3.27,3.27,701.0,BW +2023-10-11 14:36:00,3.27,3.275,3.27,3.275,3537.0,BW +2023-10-11 14:35:00,3.26,3.26,3.26,3.26,540.0,BW +2023-10-11 14:34:00,3.26,3.265,3.26,3.26,1101.0,BW +2023-10-11 14:33:00,3.26,3.26,3.26,3.26,407.0,BW +2023-10-11 14:32:00,3.26,3.265,3.26,3.26,812.0,BW +2023-10-11 14:31:00,3.26,3.265,3.26,3.265,820.0,BW +2023-10-11 14:30:00,3.27,3.27,3.26,3.26,2130.0,BW +2023-10-11 14:29:00,3.27,3.27,3.27,3.27,403.0,BW +2023-10-11 14:28:00,3.28,3.28,3.27,3.27,2644.0,BW +2023-10-11 14:27:00,3.28,3.285,3.28,3.28,1326.0,BW +2023-10-11 14:26:00,3.285,3.285,3.28,3.28,900.0,BW +2023-10-11 14:25:00,3.28,3.285,3.28,3.28,1914.0,BW +2023-10-11 14:24:00,3.28,3.285,3.28,3.285,1024.0,BW +2023-10-11 14:23:00,3.28,3.29,3.28,3.28,1883.0,BW +2023-10-11 14:22:00,3.285,3.285,3.28,3.28,700.0,BW +2023-10-11 14:21:00,3.28,3.285,3.28,3.28,1808.0,BW +2023-10-11 14:20:00,3.285,3.285,3.28,3.28,1360.0,BW +2023-10-11 14:19:00,3.28,3.285,3.28,3.28,2060.0,BW +2023-10-11 14:18:00,3.285,3.285,3.28,3.285,2012.0,BW +2023-10-11 14:17:00,3.28,3.285,3.28,3.28,3130.0,BW +2023-10-11 14:16:00,3.28,3.28,3.28,3.28,333.0,BW +2023-10-11 14:15:00,3.27,3.28,3.27,3.28,1020.0,BW +2023-10-11 14:14:00,3.275,3.275,3.27,3.275,1014.0,BW +2023-10-11 14:13:00,3.27,3.275,3.27,3.27,1649.0,BW +2023-10-11 14:12:00,3.28,3.28,3.275,3.275,352.0,BW +2023-10-11 14:11:00,3.275,3.275,3.27,3.275,2604.0,BW +2023-10-11 14:10:00,3.275,3.275,3.27,3.27,1201.0,BW +2023-10-11 14:09:00,3.28,3.28,3.275,3.275,1538.0,BW +2023-10-11 14:08:00,3.28,3.285,3.28,3.285,896.0,BW +2023-10-11 14:07:00,3.28,3.285,3.28,3.285,2201.0,BW +2023-10-11 14:06:00,3.28,3.28,3.28,3.28,424.0,BW +2023-10-11 14:05:00,3.285,3.285,3.27,3.27,2398.0,BW +2023-10-11 14:04:00,3.29,3.29,3.29,3.29,789.0,BW +2023-10-11 14:03:00,3.28,3.29,3.28,3.29,5808.0,BW +2023-10-11 14:02:00,3.285,3.285,3.28,3.28,844.0,BW +2023-10-11 14:01:00,3.29,3.29,3.29,3.29,206.0,BW +2023-10-11 14:00:00,3.285,3.285,3.28,3.28,400.0,BW +2023-10-11 13:59:00,3.29,3.29,3.29,3.29,201.0,BW +2023-10-11 13:58:00,3.25,3.28,3.25,3.28,8086.0,BW +2023-10-11 13:57:00,3.25,3.25,3.245,3.25,3493.0,BW +2023-10-11 13:56:00,3.25,3.25,3.245,3.245,1135.0,BW +2023-10-11 13:55:00,3.25,3.255,3.25,3.25,1007.0,BW +2023-10-11 13:54:00,3.25,3.25,3.25,3.25,310.0,BW +2023-10-11 13:53:00,3.25,3.25,3.25,3.25,1823.0,BW +2023-10-11 13:52:00,3.25,3.255,3.25,3.255,2161.0,BW +2023-10-11 13:51:00,3.245,3.245,3.245,3.245,320.0,BW +2023-10-11 13:50:00,3.25,3.25,3.245,3.245,950.0,BW +2023-10-11 13:49:00,3.25,3.255,3.25,3.25,1158.0,BW +2023-10-11 13:48:00,3.25,3.25,3.25,3.25,602.0,BW +2023-10-11 13:47:00,3.25,3.26,3.245,3.25,3127.0,BW +2023-10-11 13:46:00,3.25,3.255,3.25,3.255,760.0,BW +2023-10-11 13:45:00,3.25,3.25,3.25,3.25,1400.0,BW +2023-10-11 13:44:00,3.25,3.255,3.25,3.255,569.0,BW +2023-10-11 13:43:00,3.255,3.255,3.25,3.25,2031.0,BW +2023-10-11 13:42:00,3.26,3.26,3.26,3.26,1526.0,BW +2023-10-11 13:41:00,3.265,3.265,3.26,3.265,1665.0,BW +2023-10-11 13:40:00,3.269,3.269,3.26,3.26,2297.0,BW +2023-10-11 13:39:00,3.26,3.27,3.26,3.26,3772.0,BW +2023-10-11 13:38:00,3.265,3.265,3.26,3.26,1421.0,BW +2023-10-11 13:37:00,3.26,3.27,3.26,3.27,7216.0,BW +2023-10-11 13:36:00,3.265,3.265,3.26,3.265,1428.0,BW +2023-10-11 13:35:00,3.265,3.265,3.26,3.265,2004.0,BW +2023-10-11 13:34:00,3.25,3.26,3.25,3.26,4794.0,BW +2023-10-11 13:32:00,3.245,3.245,3.245,3.245,203.0,BW +2023-10-11 13:31:00,3.245,3.245,3.245,3.245,357.0,BW +2023-10-11 13:30:00,3.245,3.245,3.245,3.245,211.0,BW +2023-10-11 13:29:00,3.245,3.245,3.245,3.245,177.0,BW +2023-10-11 13:28:00,3.25,3.25,3.25,3.25,115.0,BW +2023-10-11 13:26:00,3.25,3.25,3.25,3.25,201.0,BW +2023-10-11 13:25:00,3.255,3.255,3.245,3.25,5857.0,BW +2023-10-11 13:23:00,3.25,3.255,3.25,3.255,2992.0,BW +2023-10-11 13:21:00,3.25,3.25,3.25,3.25,100.0,BW +2023-10-11 13:20:00,3.25,3.25,3.25,3.25,126.0,BW +2023-10-11 13:19:00,3.245,3.245,3.245,3.245,167.0,BW +2023-10-11 13:18:00,3.255,3.255,3.245,3.245,5694.0,BW +2023-10-11 13:16:00,3.25,3.26,3.25,3.25,8407.0,BW +2023-10-11 13:13:00,3.255,3.255,3.25,3.25,1287.0,BW +2023-10-11 13:12:00,3.255,3.255,3.25,3.25,1912.0,BW +2023-10-11 13:11:00,3.265,3.265,3.26,3.26,1442.0,BW +2023-10-11 13:10:00,3.27,3.27,3.26,3.26,1700.0,BW +2023-10-11 13:09:00,3.26,3.26,3.26,3.26,911.0,BW +2023-10-11 13:08:00,3.265,3.265,3.26,3.265,2032.0,BW +2023-10-11 13:07:00,3.265,3.269,3.26,3.269,2402.0,BW +2023-10-11 13:06:00,3.25,3.26,3.25,3.26,3657.0,BW +2023-10-11 13:05:00,3.255,3.255,3.25,3.255,1507.0,BW +2023-10-11 13:04:00,3.255,3.255,3.25,3.255,2260.0,BW +2023-10-11 13:03:00,3.255,3.255,3.25,3.255,1371.0,BW +2023-10-11 13:02:00,3.255,3.26,3.245,3.255,6794.0,BW +2023-10-11 13:01:00,3.255,3.255,3.25,3.25,1441.0,BW +2023-10-11 13:00:00,3.24,3.25,3.24,3.25,2144.0,BW +2023-10-11 12:59:00,3.23,3.23,3.23,3.23,2958.0,BW +2023-10-11 12:58:00,3.22,3.23,3.22,3.23,1701.0,BW +2023-10-11 12:55:00,3.215,3.215,3.215,3.215,644.0,BW +2023-10-11 12:53:00,3.22,3.22,3.22,3.22,1788.0,BW +2023-10-11 12:52:00,3.225,3.23,3.22,3.225,1177.0,BW +2023-10-11 12:51:00,3.225,3.225,3.225,3.225,196.0,BW +2023-10-11 12:50:00,3.22,3.225,3.22,3.22,1777.0,BW +2023-10-11 12:49:00,3.22,3.22,3.22,3.22,646.0,BW +2023-10-11 12:48:00,3.225,3.225,3.22,3.22,752.0,BW +2023-10-11 12:47:00,3.225,3.225,3.225,3.225,100.0,BW +2023-10-11 12:46:00,3.225,3.225,3.22,3.225,870.0,BW +2023-10-11 12:45:00,3.22,3.22,3.22,3.22,703.0,BW +2023-10-11 12:43:00,3.225,3.225,3.225,3.225,102.0,BW +2023-10-11 12:42:00,3.22,3.225,3.22,3.225,4439.0,BW +2023-10-11 12:41:00,3.215,3.215,3.215,3.215,373.0,BW +2023-10-11 12:38:00,3.225,3.225,3.215,3.215,897.0,BW +2023-10-11 12:37:00,3.22,3.22,3.22,3.22,101.0,BW +2023-10-11 12:36:00,3.219,3.22,3.219,3.22,2391.0,BW +2023-10-11 12:35:00,3.23,3.23,3.22,3.22,3796.0,BW +2023-10-11 12:34:00,3.215,3.22,3.215,3.22,1814.0,BW +2023-10-11 12:32:00,3.21,3.21,3.21,3.21,1805.0,BW +2023-10-11 12:31:00,3.205,3.205,3.205,3.205,131.0,BW +2023-10-11 12:29:00,3.2,3.2,3.2,3.2,684.0,BW +2023-10-11 12:28:00,3.21,3.215,3.2,3.2,2662.0,BW +2023-10-11 12:27:00,3.21,3.21,3.21,3.21,110.0,BW +2023-10-11 12:26:00,3.215,3.215,3.21,3.215,899.0,BW +2023-10-11 12:25:00,3.22,3.22,3.22,3.22,138.0,BW +2023-10-11 12:24:00,3.22,3.22,3.21,3.21,3622.0,BW +2023-10-11 12:23:00,3.225,3.225,3.225,3.225,515.0,BW +2023-10-11 12:21:00,3.235,3.235,3.23,3.23,1489.0,BW +2023-10-11 12:19:00,3.24,3.24,3.24,3.24,130.0,BW +2023-10-11 12:18:00,3.231,3.235,3.231,3.235,2261.0,BW +2023-10-11 12:17:00,3.235,3.235,3.235,3.235,187.0,BW +2023-10-11 12:15:00,3.24,3.24,3.235,3.235,1462.0,BW +2023-10-11 12:13:00,3.245,3.245,3.24,3.24,462.0,BW +2023-10-11 12:10:00,3.249,3.249,3.249,3.249,555.0,BW +2023-10-11 12:09:00,3.255,3.255,3.25,3.25,6368.0,BW +2023-10-11 12:07:00,3.25,3.25,3.25,3.25,1099.0,BW +2023-10-11 12:06:00,3.25,3.25,3.25,3.25,4265.0,BW +2023-10-11 12:04:00,3.25,3.255,3.25,3.25,5836.0,BW +2023-10-11 12:03:00,3.25,3.255,3.25,3.25,1354.0,BW +2023-10-11 12:02:00,3.25,3.25,3.25,3.25,2352.0,BW +2023-10-11 12:00:00,3.243,3.245,3.24,3.245,1404.0,BW +2023-10-11 11:59:00,3.24,3.245,3.24,3.245,242.0,BW +2023-10-11 11:58:00,3.24,3.24,3.24,3.24,1020.0,BW +2023-10-11 11:56:00,3.25,3.25,3.25,3.25,2315.0,BW +2023-10-11 11:55:00,3.255,3.255,3.25,3.25,900.0,BW +2023-10-11 11:54:00,3.26,3.26,3.25,3.25,948.0,BW +2023-10-11 11:53:00,3.26,3.26,3.26,3.26,912.0,BW +2023-10-11 11:52:00,3.26,3.26,3.26,3.26,1504.0,BW +2023-10-11 11:51:00,3.265,3.265,3.26,3.265,1318.0,BW +2023-10-11 11:50:00,3.27,3.27,3.265,3.27,626.0,BW +2023-10-11 11:49:00,3.269,3.269,3.265,3.265,859.0,BW +2023-10-11 11:47:00,3.269,3.269,3.269,3.269,206.0,BW +2023-10-11 11:45:00,3.26,3.265,3.26,3.265,738.0,BW +2023-10-11 11:44:00,3.26,3.26,3.26,3.26,1108.0,BW +2023-10-11 11:43:00,3.29,3.29,3.26,3.265,12676.0,BW +2023-10-11 11:42:00,3.285,3.285,3.285,3.285,136.0,BW +2023-10-11 11:41:00,3.29,3.29,3.285,3.285,315.0,BW +2023-10-11 11:39:00,3.285,3.285,3.28,3.28,540.0,BW +2023-10-11 11:38:00,3.285,3.29,3.285,3.29,218.0,BW +2023-10-11 11:36:00,3.285,3.285,3.285,3.285,654.0,BW +2023-10-11 11:35:00,3.28,3.285,3.28,3.285,326.0,BW +2023-10-11 11:33:00,3.28,3.28,3.28,3.28,271.0,BW +2023-10-11 11:32:00,3.28,3.285,3.28,3.285,13281.0,BW +2023-10-11 11:31:00,3.279,3.279,3.279,3.279,2141.0,BW +2023-10-11 11:28:00,3.28,3.28,3.28,3.28,2712.0,BW +2023-10-11 11:27:00,3.285,3.285,3.285,3.285,133.0,BW +2023-10-11 11:25:00,3.28,3.28,3.28,3.28,564.0,BW +2023-10-11 11:24:00,3.285,3.285,3.28,3.285,985.0,BW +2023-10-11 11:23:00,3.28,3.28,3.28,3.28,692.0,BW +2023-10-11 11:22:00,3.27,3.28,3.27,3.28,503.0,BW +2023-10-11 11:21:00,3.275,3.275,3.275,3.275,211.0,BW +2023-10-11 11:19:00,3.28,3.28,3.279,3.279,983.0,BW +2023-10-11 11:15:00,3.305,3.305,3.285,3.285,1897.0,BW +2023-10-11 11:14:00,3.3,3.3,3.3,3.3,1242.0,BW +2023-10-11 11:13:00,3.299,3.3,3.299,3.3,2581.0,BW +2023-10-11 11:11:00,3.31,3.31,3.3,3.3,3726.0,BW +2023-10-11 11:10:00,3.3,3.31,3.3,3.31,3643.0,BW +2023-10-11 11:09:00,3.305,3.305,3.3,3.3,2004.0,BW +2023-10-11 11:08:00,3.31,3.31,3.31,3.31,1514.0,BW +2023-10-11 11:07:00,3.32,3.32,3.315,3.315,5419.0,BW +2023-10-11 11:06:00,3.3,3.325,3.3,3.325,6634.0,BW +2023-10-11 11:04:00,3.29,3.295,3.29,3.295,605.0,BW +2023-10-11 11:03:00,3.295,3.295,3.29,3.29,447.0,BW +2023-10-11 11:02:00,3.295,3.295,3.29,3.295,622.0,BW +2023-10-11 11:01:00,3.29,3.29,3.29,3.29,616.0,BW +2023-10-11 11:00:00,3.29,3.29,3.29,3.29,406.0,BW +2023-10-11 10:59:00,3.295,3.295,3.29,3.29,1359.0,BW +2023-10-11 10:58:00,3.29,3.295,3.29,3.295,469.0,BW +2023-10-11 10:57:00,3.29,3.295,3.29,3.295,592.0,BW +2023-10-11 10:56:00,3.295,3.295,3.29,3.29,467.0,BW +2023-10-11 10:55:00,3.295,3.295,3.29,3.29,778.0,BW +2023-10-11 10:54:00,3.295,3.295,3.29,3.29,1158.0,BW +2023-10-11 10:53:00,3.295,3.295,3.295,3.295,105.0,BW +2023-10-11 10:51:00,3.295,3.295,3.295,3.295,223.0,BW +2023-10-11 10:50:00,3.295,3.295,3.29,3.29,440.0,BW +2023-10-11 10:49:00,3.3,3.3,3.29,3.29,6357.0,BW +2023-10-11 10:47:00,3.291,3.295,3.291,3.295,1638.0,BW +2023-10-11 10:45:00,3.296,3.296,3.295,3.295,4201.0,BW +2023-10-11 10:43:00,3.3,3.3,3.3,3.3,4080.0,BW +2023-10-11 10:42:00,3.3,3.3,3.3,3.3,1737.0,BW +2023-10-11 10:41:00,3.295,3.305,3.29,3.3,5051.0,BW +2023-10-11 10:40:00,3.31,3.31,3.295,3.295,4916.0,BW +2023-10-11 10:39:00,3.31,3.32,3.31,3.31,1910.0,BW +2023-10-11 10:38:00,3.315,3.315,3.31,3.31,759.0,BW +2023-10-11 10:37:00,3.315,3.315,3.31,3.31,1316.0,BW +2023-10-11 10:36:00,3.31,3.315,3.31,3.31,1617.0,BW +2023-10-11 10:35:00,3.31,3.315,3.31,3.315,600.0,BW +2023-10-11 10:34:00,3.31,3.31,3.31,3.31,669.0,BW +2023-10-11 10:33:00,3.315,3.315,3.31,3.31,1786.0,BW +2023-10-11 10:32:00,3.31,3.31,3.31,3.31,1620.0,BW +2023-10-11 10:31:00,3.32,3.32,3.31,3.31,3115.0,BW +2023-10-11 10:30:00,3.32,3.325,3.32,3.32,1458.0,BW +2023-10-11 10:29:00,3.305,3.32,3.3,3.32,3658.0,BW +2023-10-11 10:28:00,3.3,3.3,3.3,3.3,655.0,BW +2023-10-11 10:27:00,3.3,3.31,3.295,3.3,5142.0,BW +2023-10-11 10:26:00,3.305,3.305,3.305,3.305,100.0,BW +2023-10-11 10:25:00,3.31,3.31,3.31,3.31,1869.0,BW +2023-10-11 10:24:00,3.32,3.32,3.315,3.315,1238.0,BW +2023-10-11 10:23:00,3.32,3.325,3.32,3.32,2704.0,BW +2023-10-11 10:22:00,3.325,3.325,3.32,3.32,983.0,BW +2023-10-11 10:21:00,3.33,3.33,3.32,3.32,1102.0,BW +2023-10-11 10:20:00,3.31,3.33,3.31,3.33,4222.0,BW +2023-10-11 10:19:00,3.3,3.3,3.3,3.3,3273.0,BW +2023-10-11 10:17:00,3.295,3.3,3.295,3.3,7783.0,BW +2023-10-11 10:15:00,3.29,3.29,3.29,3.29,139.0,BW +2023-10-11 10:14:00,3.305,3.305,3.295,3.295,9592.0,BW +2023-10-11 10:13:00,3.31,3.31,3.31,3.31,1744.0,BW +2023-10-11 10:11:00,3.325,3.325,3.32,3.32,1685.0,BW +2023-10-11 10:10:00,3.31,3.32,3.31,3.32,3323.0,BW +2023-10-11 10:09:00,3.3,3.31,3.3,3.31,2401.0,BW +2023-10-11 10:08:00,3.3,3.3,3.3,3.3,2001.0,BW +2023-10-11 10:07:00,3.31,3.315,3.31,3.31,1495.0,BW +2023-10-11 10:06:00,3.315,3.315,3.31,3.31,905.0,BW +2023-10-11 10:05:00,3.325,3.325,3.315,3.315,3622.0,BW +2023-10-11 10:01:00,3.33,3.33,3.325,3.325,600.0,BW +2023-10-11 10:00:00,3.345,3.345,3.33,3.33,1779.0,BW +2023-10-11 09:59:00,3.345,3.345,3.345,3.345,202.0,BW +2023-10-11 09:57:00,3.35,3.35,3.345,3.345,1008.0,BW +2023-10-11 09:56:00,3.355,3.355,3.355,3.355,100.0,BW +2023-10-11 09:54:00,3.35,3.35,3.35,3.35,567.0,BW +2023-10-11 09:53:00,3.345,3.345,3.345,3.345,100.0,BW +2023-10-11 09:52:00,3.36,3.36,3.34,3.345,3125.0,BW +2023-10-11 09:51:00,3.37,3.37,3.365,3.365,623.0,BW +2023-10-11 09:50:00,3.39,3.39,3.37,3.37,4648.0,BW +2023-10-11 09:49:00,3.4,3.4,3.4,3.4,225.0,BW +2023-10-11 09:47:00,3.41,3.415,3.4,3.4,2465.0,BW +2023-10-11 09:46:00,3.41,3.41,3.41,3.41,2100.0,BW +2023-10-11 09:44:00,3.4,3.41,3.4,3.41,1381.0,BW +2023-10-11 09:43:00,3.4,3.4,3.395,3.395,485.0,BW +2023-10-11 09:42:00,3.411,3.411,3.41,3.41,2214.0,BW +2023-10-11 09:41:00,3.41,3.41,3.41,3.41,2764.0,BW +2023-10-11 09:39:00,3.4,3.4,3.399,3.399,2385.0,BW +2023-10-11 09:38:00,3.4,3.4,3.4,3.4,482.0,BW +2023-10-11 09:37:00,3.41,3.41,3.4,3.4,1435.0,BW +2023-10-11 09:36:00,3.412,3.412,3.412,3.412,501.0,BW +2023-10-11 09:34:00,3.41,3.41,3.41,3.41,501.0,BW +2023-10-11 09:33:00,3.41,3.41,3.41,3.41,430.0,BW +2023-10-11 09:32:00,3.4,3.42,3.4,3.4,2697.0,BW +2023-10-11 09:31:00,3.4,3.4,3.4,3.4,100.0,BW +2023-10-11 09:30:00,3.4,3.4,3.39,3.39,2452.0,BW +2023-10-11 09:26:00,3.39,3.39,3.39,3.39,100.0,BW +2023-10-11 09:01:00,3.38,3.38,3.38,3.38,3.0,BW +2023-10-11 09:00:00,3.38,3.38,3.38,3.38,104.0,BW +2023-10-11 08:24:00,3.38,3.38,3.38,3.38,1.0,BW +2023-10-11 07:00:00,3.5,3.5,3.5,3.5,4.0,BW +2023-10-10 19:00:00,3.38,3.38,3.38,3.38,89405.0,BW +2023-10-10 18:30:00,3.38,3.38,3.38,3.38,89405.0,BW +2023-10-10 17:09:00,3.34,3.34,3.34,3.34,200.0,BW +2023-10-10 16:43:00,3.39,3.39,3.39,3.39,2.0,BW +2023-10-10 16:35:00,3.4,3.4,3.4,3.4,1.0,BW +2023-10-10 16:10:00,3.38,3.38,3.38,3.38,89405.0,BW +2023-10-10 16:03:00,3.38,3.38,3.38,3.38,34543.0,BW +2023-10-10 16:02:00,3.38,3.38,3.38,3.38,2918.0,BW +2023-10-10 16:01:00,3.38,3.38,3.38,3.38,3.0,BW +2023-10-10 16:00:00,3.375,3.38,3.375,3.38,188914.0,BW +2023-10-10 15:59:00,3.38,3.38,3.37,3.375,41162.0,BW +2023-10-10 15:58:00,3.37,3.38,3.365,3.375,30405.0,BW +2023-10-10 15:57:00,3.365,3.37,3.365,3.365,10801.0,BW +2023-10-10 15:56:00,3.365,3.37,3.36,3.365,11477.0,BW +2023-10-10 15:55:00,3.36,3.365,3.36,3.365,5958.0,BW +2023-10-10 15:54:00,3.365,3.37,3.36,3.37,6084.0,BW +2023-10-10 15:53:00,3.37,3.37,3.36,3.365,17018.0,BW +2023-10-10 15:52:00,3.37,3.37,3.365,3.365,4168.0,BW +2023-10-10 15:51:00,3.365,3.37,3.365,3.37,3744.0,BW +2023-10-10 15:50:00,3.36,3.37,3.355,3.37,6199.0,BW +2023-10-10 15:49:00,3.355,3.36,3.355,3.36,2418.0,BW +2023-10-10 15:48:00,3.359,3.36,3.355,3.36,1059.0,BW +2023-10-10 15:47:00,3.36,3.36,3.355,3.36,1167.0,BW +2023-10-10 15:46:00,3.36,3.36,3.35,3.355,1721.0,BW +2023-10-10 15:45:00,3.352,3.36,3.352,3.36,5260.0,BW +2023-10-10 15:44:00,3.36,3.36,3.352,3.355,1915.0,BW +2023-10-10 15:43:00,3.36,3.36,3.36,3.36,514.0,BW +2023-10-10 15:42:00,3.36,3.36,3.355,3.355,2368.0,BW +2023-10-10 15:41:00,3.36,3.36,3.35,3.36,947.0,BW +2023-10-10 15:40:00,3.35,3.36,3.35,3.36,2852.0,BW +2023-10-10 15:39:00,3.35,3.35,3.35,3.35,604.0,BW +2023-10-10 15:38:00,3.345,3.35,3.345,3.35,2406.0,BW +2023-10-10 15:37:00,3.35,3.35,3.35,3.35,546.0,BW +2023-10-10 15:36:00,3.35,3.35,3.35,3.35,506.0,BW +2023-10-10 15:35:00,3.345,3.35,3.345,3.35,531.0,BW +2023-10-10 15:34:00,3.345,3.35,3.345,3.35,506.0,BW +2023-10-10 15:33:00,3.345,3.345,3.345,3.345,325.0,BW +2023-10-10 15:32:00,3.35,3.35,3.35,3.35,821.0,BW +2023-10-10 15:31:00,3.35,3.35,3.345,3.35,1328.0,BW +2023-10-10 15:30:00,3.34,3.35,3.34,3.345,2759.0,BW +2023-10-10 15:29:00,3.34,3.34,3.34,3.34,205.0,BW +2023-10-10 15:28:00,3.34,3.34,3.34,3.34,246.0,BW +2023-10-10 15:27:00,3.331,3.331,3.331,3.331,751.0,BW +2023-10-10 15:26:00,3.33,3.335,3.33,3.335,555.0,BW +2023-10-10 15:25:00,3.33,3.335,3.33,3.335,835.0,BW +2023-10-10 15:24:00,3.33,3.33,3.33,3.33,555.0,BW +2023-10-10 15:23:00,3.335,3.335,3.33,3.33,1483.0,BW +2023-10-10 15:22:00,3.32,3.33,3.32,3.33,5617.0,BW +2023-10-10 15:21:00,3.315,3.315,3.315,3.315,503.0,BW +2023-10-10 15:20:00,3.325,3.325,3.31,3.315,7653.0,BW +2023-10-10 15:19:00,3.33,3.33,3.33,3.33,101.0,BW +2023-10-10 15:18:00,3.325,3.33,3.325,3.325,629.0,BW +2023-10-10 15:17:00,3.325,3.33,3.325,3.33,607.0,BW +2023-10-10 15:16:00,3.325,3.325,3.325,3.325,432.0,BW +2023-10-10 15:15:00,3.325,3.325,3.325,3.325,460.0,BW +2023-10-10 15:14:00,3.322,3.322,3.32,3.32,523.0,BW +2023-10-10 15:13:00,3.325,3.33,3.325,3.325,646.0,BW +2023-10-10 15:12:00,3.34,3.34,3.32,3.325,15262.0,BW +2023-10-10 15:11:00,3.335,3.34,3.335,3.335,1059.0,BW +2023-10-10 15:10:00,3.335,3.34,3.335,3.34,1815.0,BW +2023-10-10 15:08:00,3.335,3.335,3.33,3.33,1054.0,BW +2023-10-10 15:07:00,3.335,3.34,3.335,3.335,1100.0,BW +2023-10-10 15:06:00,3.335,3.34,3.335,3.34,435.0,BW +2023-10-10 15:05:00,3.34,3.34,3.335,3.335,300.0,BW +2023-10-10 15:04:00,3.335,3.34,3.335,3.34,502.0,BW +2023-10-10 15:03:00,3.34,3.34,3.34,3.34,748.0,BW +2023-10-10 15:02:00,3.335,3.335,3.335,3.335,234.0,BW +2023-10-10 15:01:00,3.34,3.34,3.34,3.34,327.0,BW +2023-10-10 15:00:00,3.335,3.335,3.335,3.335,303.0,BW +2023-10-10 14:59:00,3.34,3.34,3.34,3.34,112.0,BW +2023-10-10 14:57:00,3.34,3.34,3.335,3.34,300.0,BW +2023-10-10 14:55:00,3.34,3.34,3.335,3.335,342.0,BW +2023-10-10 14:54:00,3.34,3.34,3.34,3.34,101.0,BW +2023-10-10 14:53:00,3.335,3.34,3.335,3.34,619.0,BW +2023-10-10 14:52:00,3.335,3.34,3.335,3.34,400.0,BW +2023-10-10 14:50:00,3.335,3.34,3.33,3.34,1767.0,BW +2023-10-10 14:49:00,3.34,3.34,3.34,3.34,101.0,BW +2023-10-10 14:48:00,3.34,3.34,3.335,3.335,237.0,BW +2023-10-10 14:47:00,3.34,3.34,3.335,3.335,400.0,BW +2023-10-10 14:46:00,3.33,3.335,3.33,3.335,2416.0,BW +2023-10-10 14:45:00,3.33,3.33,3.33,3.33,1615.0,BW +2023-10-10 14:44:00,3.33,3.33,3.33,3.33,314.0,BW +2023-10-10 14:43:00,3.33,3.33,3.33,3.33,2778.0,BW +2023-10-10 14:42:00,3.33,3.33,3.33,3.33,200.0,BW +2023-10-10 14:41:00,3.33,3.33,3.33,3.33,148.0,BW +2023-10-10 14:40:00,3.33,3.33,3.33,3.33,100.0,BW +2023-10-10 14:39:00,3.325,3.33,3.325,3.33,390.0,BW +2023-10-10 14:38:00,3.33,3.33,3.325,3.325,395.0,BW +2023-10-10 14:37:00,3.33,3.33,3.33,3.33,108.0,BW +2023-10-10 14:36:00,3.33,3.33,3.33,3.33,230.0,BW +2023-10-10 14:35:00,3.33,3.33,3.33,3.33,408.0,BW +2023-10-10 14:34:00,3.325,3.33,3.325,3.325,516.0,BW +2023-10-10 14:33:00,3.325,3.33,3.325,3.33,208.0,BW +2023-10-10 14:32:00,3.32,3.325,3.32,3.32,2775.0,BW +2023-10-10 14:31:00,3.32,3.32,3.31,3.32,405.0,BW +2023-10-10 14:30:00,3.32,3.32,3.315,3.315,400.0,BW +2023-10-10 14:29:00,3.32,3.32,3.32,3.32,101.0,BW +2023-10-10 14:28:00,3.31,3.32,3.31,3.32,391.0,BW +2023-10-10 14:27:00,3.305,3.31,3.3,3.31,3642.0,BW +2023-10-10 14:26:00,3.3,3.3,3.295,3.3,6573.0,BW +2023-10-10 14:25:00,3.305,3.31,3.3,3.31,358.0,BW +2023-10-10 14:24:00,3.3,3.305,3.3,3.305,2502.0,BW +2023-10-10 14:23:00,3.29,3.3,3.29,3.295,958.0,BW +2023-10-10 14:22:00,3.3,3.3,3.29,3.3,1030.0,BW +2023-10-10 14:21:00,3.305,3.305,3.29,3.29,15108.0,BW +2023-10-10 14:20:00,3.31,3.31,3.31,3.31,1069.0,BW +2023-10-10 14:18:00,3.31,3.31,3.305,3.305,1071.0,BW +2023-10-10 14:17:00,3.31,3.31,3.305,3.305,1361.0,BW +2023-10-10 14:16:00,3.305,3.31,3.305,3.305,4995.0,BW +2023-10-10 14:15:00,3.31,3.31,3.31,3.31,219.0,BW +2023-10-10 14:14:00,3.3,3.308,3.295,3.308,6110.0,BW +2023-10-10 14:13:00,3.3,3.305,3.3,3.305,798.0,BW +2023-10-10 14:11:00,3.335,3.335,3.305,3.305,6680.0,BW +2023-10-10 14:10:00,3.355,3.36,3.33,3.33,15139.0,BW +2023-10-10 14:09:00,3.355,3.36,3.355,3.36,605.0,BW +2023-10-10 14:08:00,3.36,3.36,3.355,3.36,1036.0,BW +2023-10-10 14:07:00,3.355,3.355,3.355,3.355,148.0,BW +2023-10-10 14:06:00,3.36,3.36,3.36,3.36,200.0,BW +2023-10-10 14:05:00,3.36,3.36,3.35,3.35,1306.0,BW +2023-10-10 14:04:00,3.36,3.36,3.36,3.36,501.0,BW +2023-10-10 14:03:00,3.36,3.36,3.36,3.36,105.0,BW +2023-10-10 14:02:00,3.34,3.35,3.335,3.35,12392.0,BW +2023-10-10 14:01:00,3.335,3.34,3.335,3.34,9588.0,BW +2023-10-10 14:00:00,3.33,3.335,3.33,3.335,3539.0,BW +2023-10-10 13:59:00,3.325,3.33,3.325,3.33,519.0,BW +2023-10-10 13:57:00,3.33,3.33,3.33,3.33,400.0,BW +2023-10-10 13:55:00,3.33,3.33,3.33,3.33,100.0,BW +2023-10-10 13:54:00,3.33,3.33,3.33,3.33,464.0,BW +2023-10-10 13:53:00,3.33,3.33,3.33,3.33,220.0,BW +2023-10-10 13:52:00,3.33,3.33,3.325,3.325,400.0,BW +2023-10-10 13:51:00,3.33,3.33,3.325,3.325,758.0,BW +2023-10-10 13:50:00,3.33,3.33,3.325,3.325,687.0,BW +2023-10-10 13:49:00,3.33,3.33,3.33,3.33,200.0,BW +2023-10-10 13:48:00,3.33,3.33,3.33,3.33,300.0,BW +2023-10-10 13:47:00,3.33,3.33,3.33,3.33,100.0,BW +2023-10-10 13:46:00,3.321,3.33,3.321,3.33,400.0,BW +2023-10-10 13:45:00,3.31,3.325,3.31,3.325,7435.0,BW +2023-10-10 13:44:00,3.31,3.31,3.31,3.31,202.0,BW +2023-10-10 13:42:00,3.31,3.31,3.31,3.31,132.0,BW +2023-10-10 13:41:00,3.31,3.31,3.31,3.31,100.0,BW +2023-10-10 13:39:00,3.305,3.31,3.305,3.31,540.0,BW +2023-10-10 13:38:00,3.305,3.305,3.305,3.305,270.0,BW +2023-10-10 13:37:00,3.31,3.31,3.31,3.31,440.0,BW +2023-10-10 13:36:00,3.31,3.31,3.31,3.31,100.0,BW +2023-10-10 13:35:00,3.31,3.31,3.31,3.31,340.0,BW +2023-10-10 13:34:00,3.305,3.31,3.305,3.31,385.0,BW +2023-10-10 13:33:00,3.305,3.305,3.305,3.305,950.0,BW +2023-10-10 13:32:00,3.305,3.305,3.305,3.305,301.0,BW +2023-10-10 13:31:00,3.305,3.305,3.305,3.305,300.0,BW +2023-10-10 13:29:00,3.307,3.307,3.305,3.305,823.0,BW +2023-10-10 13:28:00,3.305,3.305,3.305,3.305,122.0,BW +2023-10-10 13:25:00,3.305,3.31,3.305,3.305,400.0,BW +2023-10-10 13:24:00,3.305,3.305,3.305,3.305,203.0,BW +2023-10-10 13:23:00,3.31,3.31,3.3,3.3,300.0,BW +2023-10-10 13:22:00,3.305,3.305,3.3,3.3,302.0,BW +2023-10-10 13:21:00,3.305,3.31,3.3,3.3,742.0,BW +2023-10-10 13:20:00,3.305,3.31,3.305,3.305,3076.0,BW +2023-10-10 13:17:00,3.31,3.31,3.31,3.31,100.0,BW +2023-10-10 13:16:00,3.305,3.31,3.305,3.31,200.0,BW +2023-10-10 13:15:00,3.31,3.31,3.3,3.3,1583.0,BW +2023-10-10 13:14:00,3.31,3.31,3.31,3.31,104.0,BW +2023-10-10 13:13:00,3.31,3.31,3.305,3.305,3076.0,BW +2023-10-10 13:12:00,3.315,3.315,3.31,3.31,941.0,BW +2023-10-10 13:11:00,3.31,3.31,3.31,3.31,328.0,BW +2023-10-10 13:09:00,3.31,3.31,3.31,3.31,698.0,BW +2023-10-10 13:08:00,3.31,3.31,3.31,3.31,424.0,BW +2023-10-10 13:06:00,3.315,3.315,3.31,3.315,2761.0,BW +2023-10-10 13:05:00,3.32,3.32,3.31,3.315,1705.0,BW +2023-10-10 13:04:00,3.34,3.34,3.33,3.33,6056.0,BW +2023-10-10 13:03:00,3.34,3.34,3.34,3.34,422.0,BW +2023-10-10 13:02:00,3.34,3.345,3.34,3.345,3019.0,BW +2023-10-10 13:01:00,3.345,3.345,3.335,3.335,5037.0,BW +2023-10-10 13:00:00,3.34,3.34,3.34,3.34,5898.0,BW +2023-10-10 12:59:00,3.35,3.35,3.349,3.35,2211.0,BW +2023-10-10 12:58:00,3.34,3.35,3.34,3.35,1273.0,BW +2023-10-10 12:57:00,3.34,3.34,3.34,3.34,500.0,BW +2023-10-10 12:55:00,3.34,3.34,3.34,3.34,300.0,BW +2023-10-10 12:54:00,3.34,3.35,3.33,3.34,12595.0,BW +2023-10-10 12:53:00,3.34,3.34,3.34,3.34,1601.0,BW +2023-10-10 12:52:00,3.33,3.34,3.33,3.34,3949.0,BW +2023-10-10 12:51:00,3.32,3.33,3.32,3.33,2033.0,BW +2023-10-10 12:50:00,3.32,3.32,3.32,3.32,300.0,BW +2023-10-10 12:49:00,3.32,3.32,3.32,3.32,102.0,BW +2023-10-10 12:48:00,3.32,3.32,3.32,3.32,201.0,BW +2023-10-10 12:47:00,3.32,3.32,3.315,3.315,1100.0,BW +2023-10-10 12:46:00,3.32,3.32,3.32,3.32,115.0,BW +2023-10-10 12:45:00,3.32,3.32,3.32,3.32,110.0,BW +2023-10-10 12:44:00,3.32,3.32,3.32,3.32,109.0,BW +2023-10-10 12:43:00,3.32,3.32,3.32,3.32,1967.0,BW +2023-10-10 12:42:00,3.32,3.32,3.32,3.32,115.0,BW +2023-10-10 12:41:00,3.32,3.32,3.315,3.315,706.0,BW +2023-10-10 12:40:00,3.31,3.31,3.31,3.31,3836.0,BW +2023-10-10 12:39:00,3.3,3.3,3.3,3.3,2908.0,BW +2023-10-10 12:38:00,3.3,3.3,3.3,3.3,100.0,BW +2023-10-10 12:37:00,3.295,3.3,3.295,3.295,1300.0,BW +2023-10-10 12:36:00,3.295,3.3,3.295,3.295,1330.0,BW +2023-10-10 12:35:00,3.3,3.3,3.3,3.3,100.0,BW +2023-10-10 12:34:00,3.295,3.3,3.295,3.295,4312.0,BW +2023-10-10 12:33:00,3.295,3.295,3.291,3.295,5044.0,BW +2023-10-10 12:32:00,3.295,3.3,3.292,3.292,1007.0,BW +2023-10-10 12:31:00,3.295,3.295,3.29,3.295,1011.0,BW +2023-10-10 12:29:00,3.295,3.3,3.295,3.295,403.0,BW +2023-10-10 12:28:00,3.3,3.3,3.295,3.295,200.0,BW +2023-10-10 12:27:00,3.3,3.3,3.295,3.295,908.0,BW +2023-10-10 12:26:00,3.3,3.3,3.295,3.295,1700.0,BW +2023-10-10 12:24:00,3.3,3.3,3.295,3.295,621.0,BW +2023-10-10 12:23:00,3.3,3.3,3.3,3.3,101.0,BW +2023-10-10 12:22:00,3.3,3.3,3.3,3.3,227.0,BW +2023-10-10 12:21:00,3.3,3.3,3.295,3.295,303.0,BW +2023-10-10 12:20:00,3.3,3.3,3.295,3.295,2586.0,BW +2023-10-10 12:19:00,3.31,3.31,3.3,3.31,956.0,BW +2023-10-10 12:18:00,3.305,3.305,3.305,3.305,200.0,BW +2023-10-10 12:17:00,3.3,3.3,3.3,3.3,187.0,BW +2023-10-10 12:16:00,3.305,3.305,3.3,3.3,314.0,BW +2023-10-10 12:15:00,3.3,3.3,3.3,3.3,187.0,BW +2023-10-10 12:14:00,3.3,3.3,3.295,3.3,4484.0,BW +2023-10-10 12:13:00,3.33,3.33,3.285,3.295,29273.0,BW +2023-10-10 12:12:00,3.325,3.33,3.322,3.322,414.0,BW +2023-10-10 12:11:00,3.33,3.33,3.325,3.325,2615.0,BW +2023-10-10 12:10:00,3.33,3.33,3.33,3.33,400.0,BW +2023-10-10 12:09:00,3.325,3.325,3.325,3.325,330.0,BW +2023-10-10 12:08:00,3.33,3.33,3.33,3.33,294.0,BW +2023-10-10 12:07:00,3.32,3.33,3.32,3.32,2403.0,BW +2023-10-10 12:06:00,3.315,3.315,3.315,3.315,4031.0,BW +2023-10-10 12:05:00,3.32,3.32,3.32,3.32,200.0,BW +2023-10-10 12:04:00,3.3,3.32,3.295,3.32,15693.0,BW +2023-10-10 12:02:00,3.275,3.3,3.275,3.295,11805.0,BW +2023-10-10 12:01:00,3.275,3.28,3.275,3.28,236.0,BW +2023-10-10 12:00:00,3.28,3.28,3.275,3.275,2376.0,BW +2023-10-10 11:59:00,3.275,3.28,3.275,3.28,465.0,BW +2023-10-10 11:58:00,3.28,3.28,3.275,3.275,3431.0,BW +2023-10-10 11:55:00,3.275,3.28,3.275,3.28,200.0,BW +2023-10-10 11:54:00,3.275,3.28,3.275,3.28,300.0,BW +2023-10-10 11:53:00,3.28,3.28,3.28,3.28,100.0,BW +2023-10-10 11:52:00,3.275,3.28,3.275,3.28,1100.0,BW +2023-10-10 11:49:00,3.275,3.28,3.275,3.28,700.0,BW +2023-10-10 11:48:00,3.28,3.28,3.28,3.28,274.0,BW +2023-10-10 11:47:00,3.275,3.275,3.275,3.275,100.0,BW +2023-10-10 11:46:00,3.28,3.28,3.28,3.28,282.0,BW +2023-10-10 11:45:00,3.275,3.28,3.275,3.28,200.0,BW +2023-10-10 11:43:00,3.28,3.28,3.275,3.28,355.0,BW +2023-10-10 11:42:00,3.277,3.277,3.275,3.275,1333.0,BW +2023-10-10 11:41:00,3.275,3.28,3.275,3.28,538.0,BW +2023-10-10 11:40:00,3.28,3.28,3.275,3.275,647.0,BW +2023-10-10 11:39:00,3.275,3.275,3.275,3.275,361.0,BW +2023-10-10 11:36:00,3.275,3.275,3.275,3.275,534.0,BW +2023-10-10 11:35:00,3.27,3.275,3.27,3.275,3769.0,BW +2023-10-10 11:34:00,3.27,3.27,3.265,3.27,300.0,BW +2023-10-10 11:33:00,3.27,3.27,3.27,3.27,122.0,BW +2023-10-10 11:32:00,3.265,3.265,3.265,3.265,200.0,BW +2023-10-10 11:31:00,3.265,3.27,3.265,3.265,1346.0,BW +2023-10-10 11:30:00,3.265,3.27,3.265,3.27,322.0,BW +2023-10-10 11:27:00,3.265,3.265,3.265,3.265,430.0,BW +2023-10-10 11:26:00,3.265,3.265,3.265,3.265,242.0,BW +2023-10-10 11:25:00,3.265,3.265,3.265,3.265,211.0,BW +2023-10-10 11:24:00,3.265,3.265,3.265,3.265,667.0,BW +2023-10-10 11:23:00,3.265,3.265,3.265,3.265,453.0,BW +2023-10-10 11:22:00,3.26,3.26,3.26,3.26,919.0,BW +2023-10-10 11:21:00,3.265,3.265,3.265,3.265,129.0,BW +2023-10-10 11:20:00,3.29,3.29,3.26,3.265,6111.0,BW +2023-10-10 11:16:00,3.295,3.295,3.28,3.285,16237.0,BW +2023-10-10 11:15:00,3.3,3.3,3.295,3.295,6442.0,BW +2023-10-10 11:13:00,3.295,3.295,3.28,3.295,7214.0,BW +2023-10-10 11:12:00,3.295,3.3,3.295,3.3,270.0,BW +2023-10-10 11:11:00,3.26,3.295,3.26,3.29,8020.0,BW +2023-10-10 11:10:00,3.26,3.26,3.26,3.26,4115.0,BW +2023-10-10 11:09:00,3.26,3.26,3.25,3.25,8968.0,BW +2023-10-10 11:08:00,3.25,3.265,3.25,3.265,4888.0,BW +2023-10-10 11:07:00,3.24,3.245,3.24,3.245,5344.0,BW +2023-10-10 11:06:00,3.235,3.235,3.235,3.235,334.0,BW +2023-10-10 11:05:00,3.235,3.24,3.235,3.24,423.0,BW +2023-10-10 11:04:00,3.235,3.235,3.235,3.235,202.0,BW +2023-10-10 11:03:00,3.235,3.235,3.235,3.235,415.0,BW +2023-10-10 11:02:00,3.235,3.235,3.235,3.235,105.0,BW +2023-10-10 11:01:00,3.24,3.24,3.23,3.23,3718.0,BW +2023-10-10 11:00:00,3.245,3.245,3.24,3.245,621.0,BW +2023-10-10 10:59:00,3.245,3.25,3.24,3.25,531.0,BW +2023-10-10 10:58:00,3.235,3.24,3.235,3.24,3831.0,BW +2023-10-10 10:56:00,3.24,3.24,3.23,3.23,15230.0,BW +2023-10-10 10:55:00,3.26,3.26,3.23,3.235,9017.0,BW +2023-10-10 10:54:00,3.255,3.26,3.255,3.26,4765.0,BW +2023-10-10 10:53:00,3.25,3.255,3.25,3.255,377.0,BW +2023-10-10 10:52:00,3.25,3.255,3.25,3.255,577.0,BW +2023-10-10 10:51:00,3.26,3.26,3.26,3.26,506.0,BW +2023-10-10 10:50:00,3.25,3.25,3.25,3.25,1625.0,BW +2023-10-10 10:49:00,3.261,3.265,3.25,3.255,8740.0,BW +2023-10-10 10:48:00,3.27,3.27,3.26,3.26,9930.0,BW +2023-10-10 10:44:00,3.27,3.27,3.27,3.27,1668.0,BW +2023-10-10 10:43:00,3.27,3.27,3.265,3.27,3325.0,BW +2023-10-10 10:42:00,3.26,3.27,3.255,3.27,4728.0,BW +2023-10-10 10:41:00,3.259,3.259,3.25,3.25,4418.0,BW +2023-10-10 10:40:00,3.255,3.255,3.255,3.255,139.0,BW +2023-10-10 10:39:00,3.25,3.255,3.25,3.255,2821.0,BW +2023-10-10 10:37:00,3.23,3.25,3.23,3.25,16496.0,BW +2023-10-10 10:36:00,3.225,3.225,3.225,3.225,100.0,BW +2023-10-10 10:33:00,3.241,3.241,3.225,3.225,9076.0,BW +2023-10-10 10:32:00,3.23,3.24,3.23,3.24,3991.0,BW +2023-10-10 10:31:00,3.225,3.225,3.225,3.225,133.0,BW +2023-10-10 10:30:00,3.225,3.225,3.225,3.225,110.0,BW +2023-10-10 10:29:00,3.23,3.23,3.225,3.225,2501.0,BW +2023-10-10 10:28:00,3.235,3.24,3.235,3.235,2086.0,BW +2023-10-10 10:26:00,3.25,3.25,3.23,3.23,7983.0,BW +2023-10-10 10:25:00,3.24,3.24,3.24,3.24,918.0,BW +2023-10-10 10:24:00,3.23,3.24,3.23,3.24,2212.0,BW +2023-10-10 10:22:00,3.23,3.23,3.22,3.22,4889.0,BW +2023-10-10 10:21:00,3.22,3.22,3.22,3.22,1928.0,BW +2023-10-10 10:20:00,3.21,3.22,3.208,3.22,3756.0,BW +2023-10-10 10:18:00,3.185,3.2,3.185,3.2,2610.0,BW +2023-10-10 10:16:00,3.18,3.18,3.18,3.18,941.0,BW +2023-10-10 10:15:00,3.19,3.19,3.18,3.18,5117.0,BW +2023-10-10 10:12:00,3.165,3.2,3.165,3.2,5146.0,BW +2023-10-10 10:11:00,3.17,3.175,3.16,3.16,4502.0,BW +2023-10-10 10:10:00,3.175,3.175,3.175,3.175,171.0,BW +2023-10-10 10:09:00,3.179,3.179,3.17,3.175,2621.0,BW +2023-10-10 10:08:00,3.18,3.18,3.175,3.18,6869.0,BW +2023-10-10 10:07:00,3.17,3.17,3.17,3.17,1771.0,BW +2023-10-10 10:05:00,3.17,3.17,3.17,3.17,101.0,BW +2023-10-10 10:03:00,3.17,3.17,3.169,3.17,2046.0,BW +2023-10-10 10:02:00,3.16,3.16,3.16,3.16,2961.0,BW +2023-10-10 10:01:00,3.155,3.155,3.155,3.155,101.0,BW +2023-10-10 10:00:00,3.17,3.18,3.155,3.155,11224.0,BW +2023-10-10 09:59:00,3.165,3.17,3.165,3.17,830.0,BW +2023-10-10 09:58:00,3.15,3.16,3.15,3.16,1305.0,BW +2023-10-10 09:57:00,3.147,3.15,3.14,3.14,6494.0,BW +2023-10-10 09:56:00,3.149,3.149,3.145,3.145,600.0,BW +2023-10-10 09:55:00,3.15,3.15,3.145,3.145,210.0,BW +2023-10-10 09:54:00,3.14,3.145,3.14,3.145,1976.0,BW +2023-10-10 09:53:00,3.12,3.13,3.12,3.13,3883.0,BW +2023-10-10 09:52:00,3.12,3.12,3.115,3.115,1210.0,BW +2023-10-10 09:51:00,3.11,3.11,3.11,3.11,547.0,BW +2023-10-10 09:50:00,3.11,3.11,3.109,3.109,1200.0,BW +2023-10-10 09:49:00,3.1,3.11,3.1,3.105,3094.0,BW +2023-10-10 09:48:00,3.1,3.1,3.095,3.1,4540.0,BW +2023-10-10 09:46:00,3.097,3.097,3.097,3.097,300.0,BW +2023-10-10 09:45:00,3.09,3.1,3.085,3.1,6089.0,BW +2023-10-10 09:43:00,3.1,3.1,3.095,3.095,230.0,BW +2023-10-10 09:42:00,3.09,3.09,3.09,3.09,284.0,BW +2023-10-10 09:41:00,3.075,3.09,3.075,3.09,2630.0,BW +2023-10-10 09:40:00,3.075,3.075,3.075,3.075,120.0,BW +2023-10-10 09:39:00,3.09,3.09,3.07,3.075,2722.0,BW +2023-10-10 09:38:00,3.1,3.106,3.1,3.1,5745.0,BW +2023-10-10 09:37:00,3.1,3.105,3.09,3.09,2975.0,BW +2023-10-10 09:36:00,3.105,3.105,3.105,3.105,723.0,BW +2023-10-10 09:35:00,3.095,3.105,3.095,3.1,1769.0,BW +2023-10-10 09:33:00,3.1,3.1,3.1,3.1,286.0,BW +2023-10-10 09:32:00,3.08,3.12,3.08,3.1,6698.0,BW +2023-10-10 09:30:00,3.05,3.05,3.05,3.05,7893.0,BW +2023-10-10 09:26:00,3.16,3.16,3.16,3.16,9.0,BW +2023-10-10 09:22:00,3.02,3.02,3.02,3.02,4.0,BW +2023-10-10 09:02:00,3.08,3.08,3.08,3.08,4.0,BW +2023-10-10 09:00:00,3.08,3.08,3.08,3.08,1.0,BW +2023-10-10 08:51:00,3.2,3.2,3.2,3.2,1.0,BW +2023-10-10 08:49:00,3.21,3.21,3.21,3.21,40.0,BW +2023-10-10 08:17:00,3.21,3.21,3.21,3.21,4.0,BW +2023-10-10 08:16:00,3.21,3.21,3.21,3.21,2.0,BW +2023-10-10 08:14:00,3.17,3.17,3.17,3.17,60.0,BW +2023-10-10 08:08:00,3.13,3.13,3.13,3.13,10.0,BW +2023-10-10 08:06:00,3.76,3.76,3.76,3.76,1.0,BW +2023-10-10 06:20:00,3.16,3.16,3.16,3.16,1.0,BW +2023-10-10 05:09:00,3.0,3.0,3.0,3.0,1.0,BW +2023-10-09 19:52:00,3.15,3.15,3.15,3.15,98.0,BW +2023-10-09 19:01:00,3.12,3.12,3.12,3.12,500.0,BW +2023-10-09 19:00:00,3.06,3.06,3.06,3.06,89732.0,BW +2023-10-09 18:49:00,3.15,3.15,3.15,3.15,2.0,BW +2023-10-09 18:30:00,3.06,3.06,3.06,3.06,89732.0,BW +2023-10-09 17:30:00,3.21,3.21,3.21,3.21,1.0,BW +2023-10-09 17:10:00,3.15,3.15,3.15,3.15,3.0,BW +2023-10-09 16:10:00,3.06,3.06,3.06,3.06,89732.0,BW +2023-10-09 16:08:00,3.31,3.31,3.31,3.31,30.0,BW +2023-10-09 16:04:00,3.31,3.31,3.31,3.31,1.0,BW +2023-10-09 16:01:00,3.06,3.06,3.06,3.06,3186.0,BW +2023-10-09 16:00:00,3.06,3.06,3.045,3.06,189951.0,BW +2023-10-09 15:59:00,3.05,3.06,3.04,3.06,44552.0,BW +2023-10-09 15:58:00,3.045,3.05,3.045,3.045,5241.0,BW +2023-10-09 15:57:00,3.045,3.05,3.04,3.045,8221.0,BW +2023-10-09 15:56:00,3.04,3.05,3.031,3.05,12115.0,BW +2023-10-09 15:55:00,3.03,3.04,3.03,3.04,11774.0,BW +2023-10-09 15:54:00,3.035,3.04,3.03,3.04,8751.0,BW +2023-10-09 15:53:00,3.035,3.035,3.03,3.035,1514.0,BW +2023-10-09 15:52:00,3.05,3.05,3.031,3.031,9305.0,BW +2023-10-09 15:51:00,3.06,3.06,3.05,3.05,5776.0,BW +2023-10-09 15:50:00,3.075,3.08,3.06,3.06,14628.0,BW +2023-10-09 15:49:00,3.08,3.08,3.07,3.08,1240.0,BW +2023-10-09 15:48:00,3.07,3.08,3.067,3.08,4858.0,BW +2023-10-09 15:47:00,3.07,3.07,3.065,3.07,957.0,BW +2023-10-09 15:46:00,3.06,3.07,3.06,3.065,4722.0,BW +2023-10-09 15:45:00,3.055,3.06,3.052,3.06,2148.0,BW +2023-10-09 15:44:00,3.055,3.06,3.055,3.055,677.0,BW +2023-10-09 15:43:00,3.055,3.06,3.055,3.06,475.0,BW +2023-10-09 15:42:00,3.055,3.06,3.055,3.06,622.0,BW +2023-10-09 15:41:00,3.05,3.055,3.05,3.055,381.0,BW +2023-10-09 15:40:00,3.055,3.055,3.055,3.055,410.0,BW +2023-10-09 15:39:00,3.055,3.06,3.055,3.06,5973.0,BW +2023-10-09 15:38:00,3.06,3.06,3.06,3.06,212.0,BW +2023-10-09 15:37:00,3.052,3.055,3.05,3.055,6412.0,BW +2023-10-09 15:36:00,3.059,3.06,3.055,3.059,1796.0,BW +2023-10-09 15:35:00,3.07,3.07,3.055,3.055,7762.0,BW +2023-10-09 15:34:00,3.075,3.075,3.075,3.075,800.0,BW +2023-10-09 15:33:00,3.075,3.075,3.075,3.075,888.0,BW +2023-10-09 15:32:00,3.075,3.079,3.075,3.075,1195.0,BW +2023-10-09 15:31:00,3.078,3.078,3.075,3.075,800.0,BW +2023-10-09 15:30:00,3.075,3.075,3.075,3.075,235.0,BW +2023-10-09 15:29:00,3.08,3.08,3.075,3.08,1157.0,BW +2023-10-09 15:28:00,3.075,3.08,3.075,3.08,870.0,BW +2023-10-09 15:27:00,3.075,3.075,3.075,3.075,197.0,BW +2023-10-09 15:26:00,3.07,3.07,3.07,3.07,375.0,BW +2023-10-09 15:25:00,3.075,3.075,3.072,3.075,1078.0,BW +2023-10-09 15:24:00,3.075,3.08,3.075,3.075,1357.0,BW +2023-10-09 15:23:00,3.075,3.09,3.075,3.075,669.0,BW +2023-10-09 15:21:00,3.075,3.08,3.075,3.075,952.0,BW +2023-10-09 15:20:00,3.08,3.08,3.075,3.075,353.0,BW +2023-10-09 15:19:00,3.075,3.075,3.075,3.075,840.0,BW +2023-10-09 15:18:00,3.07,3.07,3.07,3.07,166.0,BW +2023-10-09 15:17:00,3.075,3.075,3.075,3.075,271.0,BW +2023-10-09 15:16:00,3.08,3.08,3.08,3.08,4222.0,BW +2023-10-09 15:15:00,3.085,3.085,3.085,3.085,952.0,BW +2023-10-09 15:14:00,3.085,3.085,3.085,3.085,232.0,BW +2023-10-09 15:13:00,3.09,3.09,3.09,3.09,1309.0,BW +2023-10-09 15:12:00,3.085,3.09,3.085,3.09,1694.0,BW +2023-10-09 15:09:00,3.09,3.09,3.085,3.085,352.0,BW +2023-10-09 15:08:00,3.085,3.085,3.085,3.085,161.0,BW +2023-10-09 15:06:00,3.095,3.095,3.08,3.09,5978.0,BW +2023-10-09 15:05:00,3.1,3.1,3.095,3.1,1552.0,BW +2023-10-09 15:04:00,3.1,3.1,3.1,3.1,1136.0,BW +2023-10-09 15:03:00,3.105,3.105,3.1,3.1,1470.0,BW +2023-10-09 15:02:00,3.1,3.11,3.1,3.11,1610.0,BW +2023-10-09 15:01:00,3.09,3.095,3.09,3.095,5796.0,BW +2023-10-09 15:00:00,3.095,3.095,3.095,3.095,621.0,BW +2023-10-09 14:59:00,3.09,3.09,3.09,3.09,106.0,BW +2023-10-09 14:58:00,3.095,3.1,3.095,3.095,988.0,BW +2023-10-09 14:57:00,3.095,3.1,3.095,3.095,549.0,BW +2023-10-09 14:56:00,3.095,3.1,3.095,3.1,406.0,BW +2023-10-09 14:55:00,3.095,3.1,3.095,3.1,410.0,BW +2023-10-09 14:54:00,3.095,3.095,3.095,3.095,101.0,BW +2023-10-09 14:53:00,3.095,3.1,3.095,3.1,927.0,BW +2023-10-09 14:49:00,3.095,3.095,3.095,3.095,193.0,BW +2023-10-09 14:48:00,3.1,3.1,3.1,3.1,305.0,BW +2023-10-09 14:46:00,3.1,3.1,3.1,3.1,605.0,BW +2023-10-09 14:45:00,3.098,3.098,3.095,3.095,238.0,BW +2023-10-09 14:44:00,3.105,3.105,3.1,3.1,2754.0,BW +2023-10-09 14:43:00,3.1,3.1,3.1,3.1,1989.0,BW +2023-10-09 14:42:00,3.105,3.105,3.095,3.1,1925.0,BW +2023-10-09 14:41:00,3.1,3.1,3.1,3.1,745.0,BW +2023-10-09 14:40:00,3.1,3.105,3.1,3.1,1438.0,BW +2023-10-09 14:39:00,3.1,3.1,3.1,3.1,1287.0,BW +2023-10-09 14:38:00,3.1,3.1,3.1,3.1,1520.0,BW +2023-10-09 14:35:00,3.1,3.1,3.1,3.1,1348.0,BW +2023-10-09 14:34:00,3.1,3.1,3.1,3.1,577.0,BW +2023-10-09 14:33:00,3.1,3.1,3.1,3.1,2672.0,BW +2023-10-09 14:32:00,3.105,3.105,3.095,3.095,1410.0,BW +2023-10-09 14:31:00,3.109,3.109,3.109,3.109,305.0,BW +2023-10-09 14:30:00,3.1,3.105,3.1,3.1,1542.0,BW +2023-10-09 14:29:00,3.1,3.105,3.1,3.1,827.0,BW +2023-10-09 14:28:00,3.115,3.115,3.11,3.11,2012.0,BW +2023-10-09 14:27:00,3.125,3.125,3.115,3.115,4335.0,BW +2023-10-09 14:26:00,3.095,3.13,3.095,3.125,23553.0,BW +2023-10-09 14:24:00,3.1,3.1,3.1,3.1,204.0,BW +2023-10-09 14:23:00,3.1,3.1,3.1,3.1,1350.0,BW +2023-10-09 14:20:00,3.095,3.095,3.095,3.095,122.0,BW +2023-10-09 14:19:00,3.105,3.105,3.095,3.099,3039.0,BW +2023-10-09 14:18:00,3.1,3.1,3.1,3.1,1507.0,BW +2023-10-09 14:17:00,3.1,3.1,3.099,3.1,507.0,BW +2023-10-09 14:15:00,3.1,3.1,3.1,3.1,102.0,BW +2023-10-09 14:14:00,3.095,3.1,3.095,3.1,782.0,BW +2023-10-09 14:13:00,3.095,3.095,3.095,3.095,177.0,BW +2023-10-09 14:12:00,3.095,3.095,3.095,3.095,265.0,BW +2023-10-09 14:11:00,3.1,3.1,3.095,3.095,1258.0,BW +2023-10-09 14:10:00,3.1,3.1,3.1,3.1,2292.0,BW +2023-10-09 14:09:00,3.1,3.1,3.1,3.1,340.0,BW +2023-10-09 14:08:00,3.1,3.1,3.095,3.095,1564.0,BW +2023-10-09 14:07:00,3.095,3.095,3.095,3.095,412.0,BW +2023-10-09 14:06:00,3.095,3.1,3.095,3.1,4425.0,BW +2023-10-09 14:04:00,3.095,3.095,3.095,3.095,549.0,BW +2023-10-09 14:03:00,3.1,3.1,3.095,3.095,811.0,BW +2023-10-09 14:02:00,3.1,3.1,3.095,3.095,1627.0,BW +2023-10-09 14:01:00,3.1,3.1,3.1,3.1,1439.0,BW +2023-10-09 14:00:00,3.1,3.105,3.1,3.105,2985.0,BW +2023-10-09 13:58:00,3.1,3.1,3.095,3.1,1865.0,BW +2023-10-09 13:57:00,3.11,3.11,3.095,3.095,2315.0,BW +2023-10-09 13:56:00,3.1,3.105,3.1,3.1,1913.0,BW +2023-10-09 13:55:00,3.095,3.109,3.095,3.105,4054.0,BW +2023-10-09 13:54:00,3.095,3.095,3.095,3.095,203.0,BW +2023-10-09 13:53:00,3.1,3.1,3.095,3.095,2890.0,BW +2023-10-09 13:52:00,3.095,3.11,3.095,3.105,4400.0,BW +2023-10-09 13:51:00,3.095,3.095,3.095,3.095,349.0,BW +2023-10-09 13:50:00,3.1,3.1,3.095,3.095,1500.0,BW +2023-10-09 13:49:00,3.1,3.1,3.1,3.1,1628.0,BW +2023-10-09 13:48:00,3.105,3.105,3.1,3.1,1071.0,BW +2023-10-09 13:47:00,3.105,3.105,3.1,3.1,1568.0,BW +2023-10-09 13:46:00,3.105,3.105,3.1,3.1,868.0,BW +2023-10-09 13:45:00,3.105,3.105,3.1,3.1,804.0,BW +2023-10-09 13:44:00,3.11,3.12,3.1,3.1,3643.0,BW +2023-10-09 13:43:00,3.105,3.105,3.095,3.1,3222.0,BW +2023-10-09 13:42:00,3.105,3.105,3.1,3.1,1264.0,BW +2023-10-09 13:41:00,3.095,3.105,3.095,3.105,1919.0,BW +2023-10-09 13:40:00,3.095,3.095,3.095,3.095,140.0,BW +2023-10-09 13:39:00,3.095,3.095,3.095,3.095,418.0,BW +2023-10-09 13:37:00,3.105,3.105,3.095,3.095,2825.0,BW +2023-10-09 13:36:00,3.095,3.1,3.095,3.095,1547.0,BW +2023-10-09 13:34:00,3.1,3.1,3.095,3.095,1745.0,BW +2023-10-09 13:33:00,3.11,3.11,3.1,3.1,2629.0,BW +2023-10-09 13:32:00,3.12,3.12,3.11,3.11,2328.0,BW +2023-10-09 13:31:00,3.125,3.125,3.12,3.12,2974.0,BW +2023-10-09 13:30:00,3.125,3.125,3.12,3.125,3807.0,BW +2023-10-09 13:29:00,3.135,3.137,3.12,3.12,5564.0,BW +2023-10-09 13:27:00,3.13,3.135,3.12,3.135,6368.0,BW +2023-10-09 13:26:00,3.12,3.125,3.12,3.125,2021.0,BW +2023-10-09 13:25:00,3.1,3.11,3.1,3.11,3245.0,BW +2023-10-09 13:24:00,3.09,3.09,3.09,3.09,1936.0,BW +2023-10-09 13:23:00,3.09,3.09,3.09,3.09,100.0,BW +2023-10-09 13:22:00,3.085,3.09,3.085,3.09,305.0,BW +2023-10-09 13:21:00,3.085,3.09,3.085,3.09,534.0,BW +2023-10-09 13:20:00,3.09,3.09,3.09,3.09,130.0,BW +2023-10-09 13:19:00,3.09,3.09,3.09,3.09,1916.0,BW +2023-10-09 13:18:00,3.09,3.09,3.09,3.09,319.0,BW +2023-10-09 13:14:00,3.08,3.09,3.08,3.09,1851.0,BW +2023-10-09 13:13:00,3.075,3.075,3.075,3.075,200.0,BW +2023-10-09 13:12:00,3.075,3.075,3.075,3.075,161.0,BW +2023-10-09 13:11:00,3.075,3.075,3.07,3.072,605.0,BW +2023-10-09 13:10:00,3.075,3.075,3.075,3.075,200.0,BW +2023-10-09 13:09:00,3.08,3.08,3.08,3.08,100.0,BW +2023-10-09 13:08:00,3.08,3.08,3.08,3.08,404.0,BW +2023-10-09 13:06:00,3.09,3.09,3.07,3.073,8458.0,BW +2023-10-09 13:05:00,3.095,3.095,3.095,3.095,200.0,BW +2023-10-09 13:01:00,3.11,3.11,3.095,3.095,4203.0,BW +2023-10-09 13:00:00,3.11,3.11,3.1,3.11,3561.0,BW +2023-10-09 12:59:00,3.105,3.11,3.105,3.11,921.0,BW +2023-10-09 12:58:00,3.09,3.105,3.09,3.105,7937.0,BW +2023-10-09 12:57:00,3.095,3.095,3.09,3.09,300.0,BW +2023-10-09 12:56:00,3.095,3.1,3.095,3.095,700.0,BW +2023-10-09 12:55:00,3.095,3.095,3.095,3.095,125.0,BW +2023-10-09 12:54:00,3.09,3.1,3.09,3.1,1618.0,BW +2023-10-09 12:53:00,3.08,3.08,3.08,3.08,5722.0,BW +2023-10-09 12:52:00,3.09,3.09,3.08,3.08,441.0,BW +2023-10-09 12:51:00,3.085,3.09,3.085,3.09,1126.0,BW +2023-10-09 12:49:00,3.085,3.085,3.085,3.085,400.0,BW +2023-10-09 12:48:00,3.089,3.089,3.085,3.085,3110.0,BW +2023-10-09 12:47:00,3.08,3.09,3.08,3.08,1693.0,BW +2023-10-09 12:46:00,3.075,3.075,3.075,3.075,105.0,BW +2023-10-09 12:45:00,3.065,3.07,3.065,3.07,2397.0,BW +2023-10-09 12:44:00,3.07,3.07,3.065,3.065,5414.0,BW +2023-10-09 12:43:00,3.065,3.065,3.065,3.065,300.0,BW +2023-10-09 12:42:00,3.065,3.065,3.065,3.065,100.0,BW +2023-10-09 12:41:00,3.06,3.065,3.06,3.065,2404.0,BW +2023-10-09 12:40:00,3.06,3.06,3.06,3.06,100.0,BW +2023-10-09 12:39:00,3.04,3.06,3.04,3.059,32473.0,BW +2023-10-09 12:38:00,3.06,3.06,3.04,3.04,31605.0,BW +2023-10-09 12:37:00,3.069,3.07,3.065,3.07,4221.0,BW +2023-10-09 12:36:00,3.085,3.085,3.06,3.06,3761.0,BW +2023-10-09 12:33:00,3.08,3.08,3.08,3.08,280.0,BW +2023-10-09 12:32:00,3.1,3.1,3.08,3.08,6266.0,BW +2023-10-09 12:31:00,3.11,3.11,3.11,3.11,116.0,BW +2023-10-09 12:30:00,3.105,3.105,3.105,3.105,202.0,BW +2023-10-09 12:29:00,3.11,3.11,3.11,3.11,1085.0,BW +2023-10-09 12:28:00,3.11,3.11,3.11,3.11,546.0,BW +2023-10-09 12:26:00,3.13,3.13,3.115,3.115,2735.0,BW +2023-10-09 12:25:00,3.13,3.13,3.13,3.13,338.0,BW +2023-10-09 12:24:00,3.135,3.139,3.13,3.135,2702.0,BW +2023-10-09 12:23:00,3.14,3.14,3.14,3.14,284.0,BW +2023-10-09 12:20:00,3.13,3.135,3.13,3.135,400.0,BW +2023-10-09 12:19:00,3.13,3.135,3.13,3.13,3978.0,BW +2023-10-09 12:17:00,3.135,3.14,3.135,3.14,300.0,BW +2023-10-09 12:16:00,3.14,3.14,3.14,3.14,216.0,BW +2023-10-09 12:15:00,3.14,3.14,3.14,3.14,113.0,BW +2023-10-09 12:14:00,3.135,3.135,3.135,3.135,1975.0,BW +2023-10-09 12:13:00,3.14,3.14,3.14,3.14,122.0,BW +2023-10-09 12:12:00,3.14,3.14,3.14,3.14,103.0,BW +2023-10-09 12:11:00,3.137,3.137,3.137,3.137,135.0,BW +2023-10-09 12:10:00,3.135,3.135,3.135,3.135,100.0,BW +2023-10-09 12:09:00,3.135,3.135,3.135,3.135,103.0,BW +2023-10-09 12:08:00,3.126,3.14,3.126,3.14,4821.0,BW +2023-10-09 12:07:00,3.12,3.128,3.12,3.125,3768.0,BW +2023-10-09 12:06:00,3.12,3.12,3.12,3.12,291.0,BW +2023-10-09 12:05:00,3.115,3.12,3.115,3.12,527.0,BW +2023-10-09 12:04:00,3.12,3.12,3.12,3.12,148.0,BW +2023-10-09 12:03:00,3.115,3.115,3.115,3.115,102.0,BW +2023-10-09 12:02:00,3.12,3.12,3.12,3.12,104.0,BW +2023-10-09 12:01:00,3.12,3.12,3.115,3.12,336.0,BW +2023-10-09 11:59:00,3.115,3.12,3.115,3.12,200.0,BW +2023-10-09 11:58:00,3.115,3.115,3.115,3.115,927.0,BW +2023-10-09 11:56:00,3.115,3.12,3.115,3.12,200.0,BW +2023-10-09 11:55:00,3.117,3.117,3.115,3.115,333.0,BW +2023-10-09 11:54:00,3.11,3.11,3.11,3.11,106.0,BW +2023-10-09 11:53:00,3.119,3.119,3.119,3.119,213.0,BW +2023-10-09 11:52:00,3.115,3.115,3.115,3.115,153.0,BW +2023-10-09 11:49:00,3.115,3.115,3.115,3.115,139.0,BW +2023-10-09 11:48:00,3.12,3.12,3.11,3.11,10654.0,BW +2023-10-09 11:46:00,3.13,3.13,3.12,3.12,3348.0,BW +2023-10-09 11:42:00,3.15,3.15,3.14,3.14,15069.0,BW +2023-10-09 11:41:00,3.145,3.15,3.145,3.15,254.0,BW +2023-10-09 11:39:00,3.145,3.15,3.14,3.15,7535.0,BW +2023-10-09 11:36:00,3.145,3.145,3.145,3.145,184.0,BW +2023-10-09 11:35:00,3.15,3.15,3.15,3.15,200.0,BW +2023-10-09 11:34:00,3.15,3.15,3.15,3.15,2676.0,BW +2023-10-09 11:33:00,3.15,3.16,3.15,3.15,3429.0,BW +2023-10-09 11:31:00,3.155,3.16,3.15,3.16,4398.0,BW +2023-10-09 11:30:00,3.155,3.16,3.15,3.16,3034.0,BW +2023-10-09 11:29:00,3.16,3.16,3.16,3.16,3683.0,BW +2023-10-09 11:28:00,3.15,3.15,3.15,3.15,1560.0,BW +2023-10-09 11:26:00,3.155,3.155,3.145,3.145,3203.0,BW +2023-10-09 11:25:00,3.15,3.15,3.15,3.15,1666.0,BW +2023-10-09 11:24:00,3.15,3.15,3.15,3.15,656.0,BW +2023-10-09 11:23:00,3.17,3.17,3.15,3.155,3547.0,BW +2023-10-09 11:22:00,3.18,3.18,3.17,3.177,1606.0,BW +2023-10-09 11:21:00,3.16,3.17,3.16,3.17,3522.0,BW +2023-10-09 11:19:00,3.16,3.16,3.155,3.155,1300.0,BW +2023-10-09 11:18:00,3.165,3.165,3.155,3.155,1886.0,BW +2023-10-09 11:17:00,3.165,3.165,3.165,3.165,160.0,BW +2023-10-09 11:16:00,3.17,3.17,3.165,3.165,222.0,BW +2023-10-09 11:14:00,3.165,3.17,3.165,3.17,227.0,BW +2023-10-09 11:11:00,3.17,3.17,3.17,3.17,202.0,BW +2023-10-09 11:09:00,3.18,3.18,3.165,3.165,7669.0,BW +2023-10-09 11:08:00,3.18,3.18,3.18,3.18,109.0,BW +2023-10-09 11:07:00,3.18,3.18,3.18,3.18,121.0,BW +2023-10-09 11:06:00,3.18,3.18,3.18,3.18,212.0,BW +2023-10-09 11:05:00,3.17,3.18,3.17,3.18,1201.0,BW +2023-10-09 11:04:00,3.165,3.17,3.16,3.17,724.0,BW +2023-10-09 11:03:00,3.17,3.17,3.17,3.17,132.0,BW +2023-10-09 11:02:00,3.17,3.17,3.17,3.17,132.0,BW +2023-10-09 11:00:00,3.17,3.17,3.165,3.165,339.0,BW +2023-10-09 10:59:00,3.17,3.17,3.165,3.17,1438.0,BW +2023-10-09 10:58:00,3.18,3.18,3.18,3.18,215.0,BW +2023-10-09 10:57:00,3.175,3.175,3.175,3.175,197.0,BW +2023-10-09 10:56:00,3.18,3.18,3.18,3.18,132.0,BW +2023-10-09 10:54:00,3.2,3.2,3.18,3.18,2567.0,BW +2023-10-09 10:53:00,3.2,3.2,3.2,3.2,1147.0,BW +2023-10-09 10:52:00,3.2,3.2,3.2,3.2,1203.0,BW +2023-10-09 10:51:00,3.2,3.2,3.2,3.2,1354.0,BW +2023-10-09 10:50:00,3.19,3.2,3.19,3.2,2300.0,BW +2023-10-09 10:49:00,3.19,3.19,3.19,3.19,330.0,BW +2023-10-09 10:48:00,3.2,3.2,3.195,3.195,2154.0,BW +2023-10-09 10:47:00,3.2,3.2,3.2,3.2,122.0,BW +2023-10-09 10:46:00,3.21,3.21,3.2,3.2,1365.0,BW +2023-10-09 10:44:00,3.215,3.215,3.215,3.215,291.0,BW +2023-10-09 10:43:00,3.23,3.23,3.22,3.22,5665.0,BW +2023-10-09 10:42:00,3.24,3.24,3.24,3.24,127.0,BW +2023-10-09 10:40:00,3.237,3.237,3.237,3.237,110.0,BW +2023-10-09 10:39:00,3.235,3.24,3.23,3.24,459.0,BW +2023-10-09 10:36:00,3.24,3.24,3.235,3.235,3090.0,BW +2023-10-09 10:34:00,3.245,3.245,3.245,3.245,112.0,BW +2023-10-09 10:33:00,3.25,3.25,3.25,3.25,901.0,BW +2023-10-09 10:32:00,3.25,3.25,3.245,3.245,261.0,BW +2023-10-09 10:31:00,3.25,3.25,3.246,3.25,2683.0,BW +2023-10-09 10:27:00,3.25,3.25,3.245,3.25,1755.0,BW +2023-10-09 10:25:00,3.24,3.25,3.24,3.25,6764.0,BW +2023-10-09 10:24:00,3.24,3.25,3.235,3.24,5761.0,BW +2023-10-09 10:23:00,3.24,3.25,3.24,3.24,3160.0,BW +2023-10-09 10:22:00,3.24,3.24,3.24,3.24,177.0,BW +2023-10-09 10:21:00,3.24,3.24,3.24,3.24,557.0,BW +2023-10-09 10:20:00,3.24,3.24,3.24,3.24,220.0,BW +2023-10-09 10:19:00,3.22,3.23,3.22,3.23,1632.0,BW +2023-10-09 10:18:00,3.215,3.215,3.215,3.215,170.0,BW +2023-10-09 10:17:00,3.21,3.22,3.21,3.22,4434.0,BW +2023-10-09 10:16:00,3.16,3.2,3.16,3.2,15707.0,BW +2023-10-09 10:15:00,3.17,3.17,3.16,3.16,6037.0,BW +2023-10-09 10:14:00,3.211,3.211,3.18,3.18,11587.0,BW +2023-10-09 10:13:00,3.225,3.23,3.21,3.21,4455.0,BW +2023-10-09 10:12:00,3.225,3.225,3.22,3.225,4033.0,BW +2023-10-09 10:11:00,3.24,3.24,3.225,3.225,1632.0,BW +2023-10-09 10:10:00,3.25,3.25,3.25,3.25,148.0,BW +2023-10-09 10:09:00,3.245,3.245,3.245,3.245,236.0,BW +2023-10-09 10:08:00,3.255,3.26,3.25,3.25,2088.0,BW +2023-10-09 10:06:00,3.275,3.28,3.26,3.265,2900.0,BW +2023-10-09 10:05:00,3.275,3.275,3.27,3.27,690.0,BW +2023-10-09 10:04:00,3.29,3.29,3.28,3.28,1343.0,BW +2023-10-09 10:03:00,3.29,3.29,3.285,3.285,3530.0,BW +2023-10-09 10:02:00,3.305,3.305,3.275,3.29,5093.0,BW +2023-10-09 10:01:00,3.305,3.305,3.305,3.305,200.0,BW +2023-10-09 10:00:00,3.3,3.32,3.3,3.305,14221.0,BW +2023-10-09 09:59:00,3.3,3.3,3.3,3.3,805.0,BW +2023-10-09 09:58:00,3.28,3.3,3.27,3.3,6292.0,BW +2023-10-09 09:57:00,3.28,3.28,3.279,3.279,250.0,BW +2023-10-09 09:56:00,3.27,3.27,3.27,3.27,220.0,BW +2023-10-09 09:55:00,3.27,3.27,3.27,3.27,561.0,BW +2023-10-09 09:54:00,3.25,3.28,3.25,3.28,7229.0,BW +2023-10-09 09:53:00,3.255,3.26,3.25,3.255,1771.0,BW +2023-10-09 09:52:00,3.269,3.269,3.26,3.26,540.0,BW +2023-10-09 09:51:00,3.29,3.29,3.26,3.265,11222.0,BW +2023-10-09 09:50:00,3.3,3.3,3.3,3.3,100.0,BW +2023-10-09 09:49:00,3.3,3.3,3.3,3.3,120.0,BW +2023-10-09 09:47:00,3.31,3.31,3.3,3.3,690.0,BW +2023-10-09 09:46:00,3.325,3.325,3.32,3.32,1095.0,BW +2023-10-09 09:45:00,3.35,3.35,3.33,3.33,2851.0,BW +2023-10-09 09:44:00,3.34,3.34,3.34,3.34,596.0,BW +2023-10-09 09:43:00,3.34,3.34,3.34,3.34,222.0,BW +2023-10-09 09:41:00,3.31,3.33,3.31,3.33,13734.0,BW +2023-10-09 09:40:00,3.345,3.345,3.31,3.32,2503.0,BW +2023-10-09 09:39:00,3.34,3.34,3.33,3.34,1869.0,BW +2023-10-09 09:38:00,3.351,3.355,3.34,3.345,5086.0,BW +2023-10-09 09:37:00,3.366,3.366,3.36,3.36,5105.0,BW +2023-10-09 09:36:00,3.375,3.375,3.36,3.37,3140.0,BW +2023-10-09 09:35:00,3.35,3.38,3.35,3.38,2549.0,BW +2023-10-09 09:34:00,3.37,3.38,3.355,3.355,3910.0,BW +2023-10-09 09:33:00,3.34,3.36,3.34,3.36,10623.0,BW +2023-10-09 09:32:00,3.31,3.34,3.31,3.33,4801.0,BW +2023-10-09 09:30:00,3.32,3.32,3.32,3.32,1325.0,BW +2023-10-09 08:54:00,3.35,3.35,3.35,3.35,10.0,BW +2023-10-09 07:58:00,3.35,3.35,3.35,3.35,5.0,BW +2023-10-09 07:44:00,3.35,3.35,3.35,3.35,1.0,BW +2023-10-06 19:00:00,3.35,3.35,3.35,3.35,57642.0,BW +2023-10-06 18:30:00,3.35,3.35,3.35,3.35,57642.0,BW +2023-10-06 16:35:00,3.36,3.36,3.36,3.36,5.0,BW +2023-10-06 16:10:00,3.35,3.35,3.35,3.35,57642.0,BW +2023-10-06 16:02:00,3.35,3.35,3.35,3.35,7259.0,BW +2023-10-06 16:01:00,3.35,3.35,3.35,3.35,85.0,BW +2023-10-06 16:00:00,3.345,3.35,3.34,3.35,124116.0,BW +2023-10-06 15:59:00,3.34,3.36,3.34,3.34,23562.0,BW +2023-10-06 15:58:00,3.37,3.37,3.34,3.35,19456.0,BW +2023-10-06 15:57:00,3.365,3.375,3.36,3.365,16115.0,BW +2023-10-06 15:56:00,3.36,3.365,3.36,3.365,3231.0,BW +2023-10-06 15:55:00,3.37,3.37,3.36,3.36,14959.0,BW +2023-10-06 15:54:00,3.375,3.38,3.37,3.37,6183.0,BW +2023-10-06 15:53:00,3.375,3.375,3.37,3.375,5501.0,BW +2023-10-06 15:52:00,3.38,3.38,3.375,3.38,1818.0,BW +2023-10-06 15:51:00,3.38,3.38,3.375,3.38,826.0,BW +2023-10-06 15:50:00,3.37,3.38,3.37,3.38,6933.0,BW +2023-10-06 15:49:00,3.365,3.365,3.365,3.365,566.0,BW +2023-10-06 15:48:00,3.365,3.37,3.365,3.37,883.0,BW +2023-10-06 15:47:00,3.36,3.365,3.36,3.365,4847.0,BW +2023-10-06 15:46:00,3.35,3.36,3.345,3.355,15147.0,BW +2023-10-06 15:45:00,3.355,3.355,3.35,3.35,1370.0,BW +2023-10-06 15:44:00,3.359,3.36,3.35,3.36,2397.0,BW +2023-10-06 15:43:00,3.36,3.36,3.36,3.36,248.0,BW +2023-10-06 15:42:00,3.36,3.36,3.36,3.36,442.0,BW +2023-10-06 15:41:00,3.359,3.36,3.359,3.36,1165.0,BW +2023-10-06 15:40:00,3.36,3.36,3.36,3.36,334.0,BW +2023-10-06 15:39:00,3.36,3.36,3.36,3.36,890.0,BW +2023-10-06 15:38:00,3.35,3.36,3.35,3.36,14099.0,BW +2023-10-06 15:37:00,3.36,3.36,3.36,3.36,316.0,BW +2023-10-06 15:35:00,3.355,3.355,3.355,3.355,262.0,BW +2023-10-06 15:33:00,3.36,3.36,3.355,3.355,3037.0,BW +2023-10-06 15:32:00,3.375,3.375,3.362,3.362,4946.0,BW +2023-10-06 15:31:00,3.375,3.375,3.375,3.375,224.0,BW +2023-10-06 15:30:00,3.375,3.375,3.375,3.375,173.0,BW +2023-10-06 15:28:00,3.38,3.38,3.38,3.38,366.0,BW +2023-10-06 15:27:00,3.375,3.375,3.375,3.375,400.0,BW +2023-10-06 15:26:00,3.375,3.375,3.375,3.375,157.0,BW +2023-10-06 15:25:00,3.37,3.37,3.37,3.37,206.0,BW +2023-10-06 15:24:00,3.372,3.372,3.372,3.372,194.0,BW +2023-10-06 15:21:00,3.375,3.375,3.375,3.375,196.0,BW +2023-10-06 15:20:00,3.375,3.375,3.375,3.375,690.0,BW +2023-10-06 15:19:00,3.375,3.375,3.375,3.375,293.0,BW +2023-10-06 15:18:00,3.38,3.38,3.375,3.375,4150.0,BW +2023-10-06 15:17:00,3.385,3.385,3.38,3.38,1927.0,BW +2023-10-06 15:16:00,3.395,3.395,3.385,3.385,3749.0,BW +2023-10-06 15:14:00,3.39,3.395,3.39,3.395,766.0,BW +2023-10-06 15:12:00,3.4,3.4,3.395,3.4,656.0,BW +2023-10-06 15:09:00,3.395,3.395,3.395,3.395,222.0,BW +2023-10-06 15:08:00,3.395,3.395,3.395,3.395,418.0,BW +2023-10-06 15:07:00,3.395,3.395,3.395,3.395,299.0,BW +2023-10-06 15:06:00,3.395,3.395,3.395,3.395,343.0,BW +2023-10-06 15:05:00,3.395,3.395,3.395,3.395,311.0,BW +2023-10-06 15:03:00,3.4,3.4,3.4,3.4,1956.0,BW +2023-10-06 15:02:00,3.4,3.4,3.4,3.4,890.0,BW +2023-10-06 15:01:00,3.399,3.4,3.399,3.4,4572.0,BW +2023-10-06 15:00:00,3.4,3.4,3.4,3.4,939.0,BW +2023-10-06 14:59:00,3.395,3.395,3.395,3.395,601.0,BW +2023-10-06 14:58:00,3.405,3.41,3.395,3.395,4287.0,BW +2023-10-06 14:57:00,3.4,3.405,3.4,3.4,8750.0,BW +2023-10-06 14:56:00,3.4,3.4,3.395,3.4,1475.0,BW +2023-10-06 14:55:00,3.4,3.4,3.4,3.4,749.0,BW +2023-10-06 14:54:00,3.4,3.4,3.4,3.4,490.0,BW +2023-10-06 14:53:00,3.4,3.4,3.4,3.4,1221.0,BW +2023-10-06 14:52:00,3.4,3.4,3.4,3.4,810.0,BW +2023-10-06 14:51:00,3.4,3.4,3.4,3.4,4965.0,BW +2023-10-06 14:50:00,3.4,3.402,3.4,3.402,1082.0,BW +2023-10-06 14:49:00,3.4,3.402,3.4,3.402,904.0,BW +2023-10-06 14:48:00,3.405,3.405,3.4,3.405,1473.0,BW +2023-10-06 14:47:00,3.4,3.405,3.4,3.405,2267.0,BW +2023-10-06 14:46:00,3.4,3.405,3.4,3.405,681.0,BW +2023-10-06 14:45:00,3.4,3.405,3.4,3.4,1214.0,BW +2023-10-06 14:44:00,3.4,3.405,3.4,3.405,900.0,BW +2023-10-06 14:43:00,3.4,3.4,3.4,3.4,306.0,BW +2023-10-06 14:42:00,3.4,3.405,3.4,3.405,1381.0,BW +2023-10-06 14:41:00,3.41,3.41,3.4,3.4,1423.0,BW +2023-10-06 14:40:00,3.4,3.4,3.4,3.4,1306.0,BW +2023-10-06 14:39:00,3.405,3.405,3.4,3.4,1353.0,BW +2023-10-06 14:38:00,3.405,3.41,3.4,3.405,1403.0,BW +2023-10-06 14:37:00,3.4,3.405,3.4,3.4,705.0,BW +2023-10-06 14:36:00,3.405,3.405,3.4,3.4,1685.0,BW +2023-10-06 14:35:00,3.4,3.41,3.4,3.41,1012.0,BW +2023-10-06 14:34:00,3.4,3.4,3.4,3.4,1203.0,BW +2023-10-06 14:33:00,3.405,3.405,3.4,3.4,700.0,BW +2023-10-06 14:32:00,3.4,3.405,3.4,3.4,2033.0,BW +2023-10-06 14:31:00,3.4,3.405,3.4,3.404,957.0,BW +2023-10-06 14:30:00,3.405,3.405,3.4,3.405,2767.0,BW +2023-10-06 14:29:00,3.405,3.405,3.4,3.4,1702.0,BW +2023-10-06 14:28:00,3.4,3.41,3.4,3.405,3604.0,BW +2023-10-06 14:24:00,3.4,3.4,3.4,3.4,4760.0,BW +2023-10-06 14:23:00,3.4,3.41,3.4,3.405,4777.0,BW +2023-10-06 14:22:00,3.4,3.4,3.4,3.4,775.0,BW +2023-10-06 14:21:00,3.395,3.395,3.395,3.395,100.0,BW +2023-10-06 14:20:00,3.4,3.4,3.395,3.395,4664.0,BW +2023-10-06 14:19:00,3.395,3.4,3.395,3.4,415.0,BW +2023-10-06 14:16:00,3.405,3.405,3.395,3.395,2932.0,BW +2023-10-06 14:15:00,3.405,3.42,3.405,3.405,11740.0,BW +2023-10-06 14:14:00,3.4,3.4,3.395,3.4,4466.0,BW +2023-10-06 14:13:00,3.4,3.4,3.4,3.4,765.0,BW +2023-10-06 14:12:00,3.4,3.4,3.4,3.4,1683.0,BW +2023-10-06 14:11:00,3.4,3.4,3.4,3.4,721.0,BW +2023-10-06 14:10:00,3.4,3.4,3.4,3.4,1083.0,BW +2023-10-06 14:09:00,3.4,3.4,3.4,3.4,629.0,BW +2023-10-06 14:08:00,3.4,3.4,3.4,3.4,1537.0,BW +2023-10-06 14:07:00,3.4,3.4,3.4,3.4,585.0,BW +2023-10-06 14:06:00,3.4,3.4,3.4,3.4,1524.0,BW +2023-10-06 14:05:00,3.4,3.4,3.4,3.4,530.0,BW +2023-10-06 14:04:00,3.4,3.4,3.4,3.4,1326.0,BW +2023-10-06 14:03:00,3.4,3.4,3.4,3.4,911.0,BW +2023-10-06 14:02:00,3.4,3.4,3.4,3.4,1619.0,BW +2023-10-06 14:01:00,3.4,3.4,3.4,3.4,500.0,BW +2023-10-06 14:00:00,3.4,3.405,3.4,3.4,2435.0,BW +2023-10-06 13:59:00,3.4,3.41,3.4,3.41,3992.0,BW +2023-10-06 13:58:00,3.4,3.4,3.39,3.395,2866.0,BW +2023-10-06 13:57:00,3.4,3.405,3.4,3.405,1624.0,BW +2023-10-06 13:56:00,3.405,3.41,3.4,3.4,3506.0,BW +2023-10-06 13:55:00,3.41,3.41,3.405,3.41,1131.0,BW +2023-10-06 13:54:00,3.4,3.405,3.4,3.405,4811.0,BW +2023-10-06 13:51:00,3.395,3.395,3.395,3.395,176.0,BW +2023-10-06 13:50:00,3.39,3.39,3.39,3.39,203.0,BW +2023-10-06 13:48:00,3.4,3.4,3.395,3.395,5650.0,BW +2023-10-06 13:47:00,3.4,3.4,3.4,3.4,3230.0,BW +2023-10-06 13:46:00,3.4,3.41,3.4,3.4,5166.0,BW +2023-10-06 13:44:00,3.41,3.41,3.4,3.4,4749.0,BW +2023-10-06 13:43:00,3.399,3.41,3.395,3.405,10899.0,BW +2023-10-06 13:40:00,3.395,3.395,3.395,3.395,204.0,BW +2023-10-06 13:39:00,3.395,3.4,3.395,3.4,805.0,BW +2023-10-06 13:38:00,3.395,3.395,3.39,3.39,998.0,BW +2023-10-06 13:37:00,3.4,3.4,3.395,3.395,1162.0,BW +2023-10-06 13:36:00,3.4,3.402,3.4,3.402,1117.0,BW +2023-10-06 13:35:00,3.402,3.402,3.4,3.4,712.0,BW +2023-10-06 13:34:00,3.4,3.4,3.4,3.4,1238.0,BW +2023-10-06 13:33:00,3.4,3.4,3.4,3.4,534.0,BW +2023-10-06 13:32:00,3.4,3.4,3.4,3.4,1606.0,BW +2023-10-06 13:31:00,3.405,3.405,3.4,3.4,606.0,BW +2023-10-06 13:30:00,3.4,3.4,3.4,3.4,1001.0,BW +2023-10-06 13:29:00,3.4,3.4,3.4,3.4,401.0,BW +2023-10-06 13:28:00,3.405,3.405,3.4,3.405,1406.0,BW +2023-10-06 13:27:00,3.405,3.405,3.4,3.4,836.0,BW +2023-10-06 13:26:00,3.4,3.405,3.4,3.405,1702.0,BW +2023-10-06 13:25:00,3.4,3.405,3.4,3.405,1200.0,BW +2023-10-06 13:24:00,3.405,3.405,3.4,3.4,2171.0,BW +2023-10-06 13:22:00,3.405,3.405,3.4,3.4,8198.0,BW +2023-10-06 13:20:00,3.4,3.41,3.4,3.41,4023.0,BW +2023-10-06 13:16:00,3.395,3.395,3.395,3.395,120.0,BW +2023-10-06 13:15:00,3.4,3.405,3.4,3.4,3413.0,BW +2023-10-06 13:14:00,3.4,3.41,3.4,3.41,5762.0,BW +2023-10-06 13:13:00,3.4,3.4,3.395,3.395,302.0,BW +2023-10-06 13:11:00,3.4,3.4,3.4,3.4,2902.0,BW +2023-10-06 13:10:00,3.415,3.415,3.405,3.405,3415.0,BW +2023-10-06 13:09:00,3.42,3.42,3.415,3.415,1634.0,BW +2023-10-06 13:08:00,3.425,3.425,3.42,3.42,1681.0,BW +2023-10-06 13:07:00,3.42,3.425,3.42,3.42,2811.0,BW +2023-10-06 13:06:00,3.435,3.435,3.42,3.42,5261.0,BW +2023-10-06 13:05:00,3.42,3.44,3.42,3.44,5883.0,BW +2023-10-06 13:04:00,3.42,3.42,3.415,3.415,663.0,BW +2023-10-06 13:03:00,3.415,3.415,3.415,3.415,231.0,BW +2023-10-06 13:00:00,3.41,3.415,3.41,3.41,6443.0,BW +2023-10-06 12:57:00,3.405,3.405,3.405,3.405,210.0,BW +2023-10-06 12:56:00,3.4,3.4,3.4,3.4,105.0,BW +2023-10-06 12:53:00,3.405,3.405,3.405,3.405,232.0,BW +2023-10-06 12:51:00,3.41,3.41,3.405,3.41,6991.0,BW +2023-10-06 12:50:00,3.415,3.415,3.415,3.415,139.0,BW +2023-10-06 12:48:00,3.415,3.415,3.415,3.415,316.0,BW +2023-10-06 12:47:00,3.42,3.42,3.415,3.415,415.0,BW +2023-10-06 12:46:00,3.414,3.414,3.414,3.414,450.0,BW +2023-10-06 12:45:00,3.415,3.415,3.415,3.415,1102.0,BW +2023-10-06 12:43:00,3.41,3.415,3.41,3.415,3764.0,BW +2023-10-06 12:41:00,3.4,3.405,3.4,3.405,3911.0,BW +2023-10-06 12:40:00,3.4,3.4,3.4,3.4,705.0,BW +2023-10-06 12:38:00,3.39,3.395,3.39,3.395,703.0,BW +2023-10-06 12:35:00,3.39,3.4,3.39,3.4,6568.0,BW +2023-10-06 12:33:00,3.39,3.39,3.39,3.39,156.0,BW +2023-10-06 12:29:00,3.39,3.395,3.39,3.395,651.0,BW +2023-10-06 12:28:00,3.4,3.4,3.4,3.4,103.0,BW +2023-10-06 12:27:00,3.38,3.39,3.38,3.39,4228.0,BW +2023-10-06 12:25:00,3.388,3.388,3.388,3.388,264.0,BW +2023-10-06 12:24:00,3.385,3.385,3.385,3.385,200.0,BW +2023-10-06 12:22:00,3.405,3.405,3.39,3.39,3556.0,BW +2023-10-06 12:21:00,3.41,3.41,3.4,3.4,3022.0,BW +2023-10-06 12:20:00,3.415,3.415,3.415,3.415,505.0,BW +2023-10-06 12:19:00,3.415,3.415,3.415,3.415,395.0,BW +2023-10-06 12:18:00,3.415,3.415,3.415,3.415,109.0,BW +2023-10-06 12:17:00,3.41,3.415,3.41,3.415,409.0,BW +2023-10-06 12:15:00,3.415,3.415,3.415,3.415,197.0,BW +2023-10-06 12:14:00,3.415,3.415,3.41,3.415,594.0,BW +2023-10-06 12:11:00,3.415,3.415,3.415,3.415,164.0,BW +2023-10-06 12:10:00,3.415,3.415,3.41,3.41,316.0,BW +2023-10-06 12:09:00,3.415,3.415,3.415,3.415,204.0,BW +2023-10-06 12:08:00,3.415,3.415,3.415,3.415,108.0,BW +2023-10-06 12:07:00,3.415,3.415,3.415,3.415,295.0,BW +2023-10-06 12:06:00,3.416,3.416,3.416,3.416,239.0,BW +2023-10-06 12:05:00,3.415,3.419,3.415,3.419,376.0,BW +2023-10-06 12:04:00,3.416,3.416,3.416,3.416,236.0,BW +2023-10-06 12:03:00,3.42,3.42,3.415,3.419,3276.0,BW +2023-10-06 12:02:00,3.425,3.425,3.42,3.425,1047.0,BW +2023-10-06 12:01:00,3.43,3.43,3.43,3.43,235.0,BW +2023-10-06 12:00:00,3.425,3.429,3.425,3.425,1290.0,BW +2023-10-06 11:59:00,3.425,3.425,3.425,3.425,206.0,BW +2023-10-06 11:58:00,3.425,3.425,3.425,3.425,505.0,BW +2023-10-06 11:57:00,3.42,3.42,3.42,3.42,912.0,BW +2023-10-06 11:53:00,3.41,3.42,3.41,3.42,3007.0,BW +2023-10-06 11:52:00,3.4,3.41,3.395,3.4,5833.0,BW +2023-10-06 11:51:00,3.4,3.4,3.395,3.395,3608.0,BW +2023-10-06 11:49:00,3.395,3.395,3.395,3.395,498.0,BW +2023-10-06 11:48:00,3.395,3.395,3.395,3.395,1725.0,BW +2023-10-06 11:47:00,3.391,3.395,3.391,3.395,1320.0,BW +2023-10-06 11:45:00,3.39,3.395,3.39,3.395,1165.0,BW +2023-10-06 11:44:00,3.39,3.39,3.385,3.385,2654.0,BW +2023-10-06 11:42:00,3.395,3.395,3.395,3.395,220.0,BW +2023-10-06 11:41:00,3.395,3.4,3.39,3.39,7973.0,BW +2023-10-06 11:40:00,3.4,3.4,3.395,3.4,6570.0,BW +2023-10-06 11:39:00,3.395,3.4,3.395,3.4,414.0,BW +2023-10-06 11:38:00,3.4,3.4,3.4,3.4,104.0,BW +2023-10-06 11:37:00,3.4,3.4,3.395,3.4,12310.0,BW +2023-10-06 11:35:00,3.395,3.395,3.395,3.395,280.0,BW +2023-10-06 11:34:00,3.39,3.395,3.39,3.395,1722.0,BW +2023-10-06 11:33:00,3.38,3.38,3.38,3.38,1863.0,BW +2023-10-06 11:32:00,3.37,3.37,3.37,3.37,2223.0,BW +2023-10-06 11:30:00,3.365,3.365,3.365,3.365,505.0,BW +2023-10-06 11:29:00,3.36,3.37,3.36,3.37,526.0,BW +2023-10-06 11:28:00,3.365,3.365,3.365,3.365,444.0,BW +2023-10-06 11:27:00,3.355,3.36,3.35,3.36,4491.0,BW +2023-10-06 11:26:00,3.355,3.36,3.355,3.36,321.0,BW +2023-10-06 11:25:00,3.345,3.36,3.34,3.35,10179.0,BW +2023-10-06 11:24:00,3.34,3.345,3.34,3.345,335.0,BW +2023-10-06 11:22:00,3.345,3.345,3.345,3.345,410.0,BW +2023-10-06 11:21:00,3.345,3.345,3.345,3.345,237.0,BW +2023-10-06 11:20:00,3.345,3.345,3.345,3.345,482.0,BW +2023-10-06 11:19:00,3.35,3.35,3.34,3.34,1830.0,BW +2023-10-06 11:18:00,3.355,3.355,3.35,3.35,906.0,BW +2023-10-06 11:17:00,3.355,3.355,3.355,3.355,475.0,BW +2023-10-06 11:15:00,3.35,3.35,3.35,3.35,293.0,BW +2023-10-06 11:14:00,3.35,3.35,3.35,3.35,565.0,BW +2023-10-06 11:13:00,3.355,3.355,3.355,3.355,130.0,BW +2023-10-06 11:12:00,3.355,3.355,3.35,3.355,688.0,BW +2023-10-06 11:11:00,3.35,3.355,3.35,3.355,210.0,BW +2023-10-06 11:10:00,3.365,3.37,3.35,3.35,7941.0,BW +2023-10-06 11:09:00,3.36,3.36,3.36,3.36,380.0,BW +2023-10-06 11:08:00,3.365,3.365,3.365,3.365,215.0,BW +2023-10-06 11:07:00,3.365,3.365,3.365,3.365,354.0,BW +2023-10-06 11:06:00,3.365,3.365,3.365,3.365,200.0,BW +2023-10-06 11:05:00,3.36,3.36,3.36,3.36,156.0,BW +2023-10-06 11:04:00,3.375,3.375,3.365,3.365,5851.0,BW +2023-10-06 11:01:00,3.375,3.375,3.375,3.375,206.0,BW +2023-10-06 11:00:00,3.375,3.375,3.375,3.375,110.0,BW +2023-10-06 10:59:00,3.37,3.37,3.37,3.37,2085.0,BW +2023-10-06 10:56:00,3.365,3.365,3.365,3.365,260.0,BW +2023-10-06 10:55:00,3.37,3.37,3.37,3.37,616.0,BW +2023-10-06 10:54:00,3.36,3.365,3.36,3.365,351.0,BW +2023-10-06 10:53:00,3.37,3.375,3.37,3.37,2085.0,BW +2023-10-06 10:51:00,3.37,3.37,3.37,3.37,2402.0,BW +2023-10-06 10:49:00,3.4,3.4,3.37,3.37,5086.0,BW +2023-10-06 10:48:00,3.4,3.4,3.4,3.4,230.0,BW +2023-10-06 10:47:00,3.405,3.405,3.405,3.405,140.0,BW +2023-10-06 10:46:00,3.405,3.405,3.405,3.405,203.0,BW +2023-10-06 10:45:00,3.415,3.415,3.405,3.405,2769.0,BW +2023-10-06 10:44:00,3.415,3.415,3.415,3.415,112.0,BW +2023-10-06 10:43:00,3.415,3.415,3.41,3.41,545.0,BW +2023-10-06 10:42:00,3.41,3.415,3.41,3.415,872.0,BW +2023-10-06 10:41:00,3.41,3.415,3.41,3.415,2821.0,BW +2023-10-06 10:39:00,3.395,3.4,3.39,3.4,2636.0,BW +2023-10-06 10:36:00,3.38,3.39,3.38,3.39,3636.0,BW +2023-10-06 10:35:00,3.375,3.375,3.375,3.375,309.0,BW +2023-10-06 10:33:00,3.37,3.38,3.37,3.38,2070.0,BW +2023-10-06 10:31:00,3.36,3.36,3.36,3.36,140.0,BW +2023-10-06 10:30:00,3.35,3.36,3.35,3.36,2213.0,BW +2023-10-06 10:29:00,3.345,3.345,3.34,3.34,723.0,BW +2023-10-06 10:28:00,3.34,3.34,3.34,3.34,3069.0,BW +2023-10-06 10:27:00,3.335,3.335,3.335,3.335,102.0,BW +2023-10-06 10:25:00,3.34,3.34,3.335,3.335,1006.0,BW +2023-10-06 10:23:00,3.33,3.335,3.33,3.335,445.0,BW +2023-10-06 10:22:00,3.335,3.339,3.335,3.339,610.0,BW +2023-10-06 10:21:00,3.32,3.335,3.32,3.335,1774.0,BW +2023-10-06 10:20:00,3.32,3.32,3.32,3.32,3667.0,BW +2023-10-06 10:19:00,3.33,3.33,3.33,3.33,2471.0,BW +2023-10-06 10:16:00,3.34,3.34,3.34,3.34,2078.0,BW +2023-10-06 10:15:00,3.315,3.33,3.315,3.33,1589.0,BW +2023-10-06 10:14:00,3.32,3.32,3.32,3.32,1094.0,BW +2023-10-06 10:13:00,3.33,3.33,3.33,3.33,2803.0,BW +2023-10-06 10:11:00,3.325,3.325,3.325,3.325,186.0,BW +2023-10-06 10:10:00,3.32,3.32,3.32,3.32,1686.0,BW +2023-10-06 10:09:00,3.32,3.33,3.32,3.33,1957.0,BW +2023-10-06 10:07:00,3.34,3.34,3.33,3.33,804.0,BW +2023-10-06 10:06:00,3.34,3.34,3.34,3.34,181.0,BW +2023-10-06 10:05:00,3.35,3.35,3.35,3.35,766.0,BW +2023-10-06 10:04:00,3.34,3.34,3.34,3.34,1224.0,BW +2023-10-06 10:03:00,3.35,3.35,3.35,3.35,256.0,BW +2023-10-06 10:02:00,3.36,3.36,3.35,3.35,864.0,BW +2023-10-06 10:00:00,3.38,3.38,3.37,3.37,5564.0,BW +2023-10-06 09:59:00,3.39,3.39,3.39,3.39,129.0,BW +2023-10-06 09:58:00,3.38,3.38,3.38,3.38,759.0,BW +2023-10-06 09:57:00,3.35,3.36,3.35,3.36,2734.0,BW +2023-10-06 09:56:00,3.33,3.34,3.33,3.34,1602.0,BW +2023-10-06 09:55:00,3.365,3.365,3.35,3.35,2595.0,BW +2023-10-06 09:54:00,3.37,3.37,3.36,3.37,2589.0,BW +2023-10-06 09:53:00,3.38,3.38,3.38,3.38,1005.0,BW +2023-10-06 09:52:00,3.421,3.421,3.39,3.39,4460.0,BW +2023-10-06 09:51:00,3.42,3.42,3.42,3.42,4416.0,BW +2023-10-06 09:50:00,3.41,3.42,3.41,3.42,4041.0,BW +2023-10-06 09:49:00,3.4,3.41,3.4,3.4,2125.0,BW +2023-10-06 09:48:00,3.4,3.405,3.4,3.405,360.0,BW +2023-10-06 09:47:00,3.38,3.39,3.38,3.39,3168.0,BW +2023-10-06 09:45:00,3.381,3.39,3.36,3.39,10771.0,BW +2023-10-06 09:44:00,3.39,3.39,3.39,3.39,2001.0,BW +2023-10-06 09:43:00,3.378,3.38,3.375,3.38,3901.0,BW +2023-10-06 09:42:00,3.36,3.37,3.358,3.37,4255.0,BW +2023-10-06 09:41:00,3.36,3.37,3.36,3.37,1432.0,BW +2023-10-06 09:40:00,3.38,3.38,3.36,3.36,5848.0,BW +2023-10-06 09:38:00,3.38,3.39,3.38,3.39,2826.0,BW +2023-10-06 09:37:00,3.41,3.41,3.38,3.38,2593.0,BW +2023-10-06 09:36:00,3.39,3.4,3.39,3.4,1709.0,BW +2023-10-06 09:35:00,3.44,3.44,3.38,3.385,4862.0,BW +2023-10-06 09:34:00,3.35,3.44,3.35,3.44,7248.0,BW +2023-10-06 09:33:00,3.32,3.35,3.32,3.35,4282.0,BW +2023-10-06 09:30:00,3.34,3.34,3.34,3.34,1381.0,BW +2023-10-05 19:56:00,3.35,3.35,3.35,3.35,40.0,BW +2023-10-05 19:07:00,3.36,3.36,3.36,3.36,1.0,BW +2023-10-05 19:00:00,3.35,3.35,3.35,3.35,135034.0,BW +2023-10-05 18:30:00,3.35,3.35,3.35,3.35,135034.0,BW +2023-10-05 17:43:00,3.35,3.35,3.35,3.35,1.0,BW +2023-10-05 16:20:00,3.35,3.35,3.35,3.35,2340.0,BW +2023-10-05 16:10:00,3.35,3.35,3.35,3.35,135034.0,BW +2023-10-05 16:02:00,3.35,3.35,3.35,3.35,28488.0,BW +2023-10-05 16:01:00,3.35,3.35,3.35,3.35,6454.0,BW +2023-10-05 16:00:00,3.35,3.35,3.345,3.35,284143.0,BW +2023-10-05 15:59:00,3.345,3.35,3.34,3.35,46171.0,BW +2023-10-05 15:58:00,3.345,3.35,3.34,3.345,8647.0,BW +2023-10-05 15:57:00,3.35,3.35,3.34,3.345,5961.0,BW +2023-10-05 15:56:00,3.35,3.35,3.34,3.345,6842.0,BW +2023-10-05 15:55:00,3.34,3.35,3.34,3.34,11842.0,BW +2023-10-05 15:54:00,3.33,3.35,3.33,3.35,10839.0,BW +2023-10-05 15:53:00,3.34,3.34,3.338,3.34,2286.0,BW +2023-10-05 15:52:00,3.34,3.34,3.33,3.33,3147.0,BW +2023-10-05 15:51:00,3.33,3.34,3.33,3.34,2660.0,BW +2023-10-05 15:50:00,3.34,3.34,3.34,3.34,3179.0,BW +2023-10-05 15:49:00,3.335,3.34,3.335,3.335,1248.0,BW +2023-10-05 15:48:00,3.335,3.34,3.33,3.335,3399.0,BW +2023-10-05 15:47:00,3.33,3.34,3.33,3.34,3633.0,BW +2023-10-05 15:46:00,3.335,3.335,3.335,3.335,896.0,BW +2023-10-05 15:45:00,3.33,3.34,3.33,3.33,3396.0,BW +2023-10-05 15:44:00,3.34,3.345,3.335,3.335,5480.0,BW +2023-10-05 15:43:00,3.33,3.35,3.33,3.34,9093.0,BW +2023-10-05 15:42:00,3.32,3.33,3.315,3.33,6763.0,BW +2023-10-05 15:41:00,3.32,3.32,3.32,3.32,532.0,BW +2023-10-05 15:40:00,3.315,3.317,3.31,3.315,1725.0,BW +2023-10-05 15:39:00,3.315,3.32,3.31,3.31,801.0,BW +2023-10-05 15:38:00,3.31,3.32,3.31,3.31,1504.0,BW +2023-10-05 15:37:00,3.315,3.315,3.31,3.31,4872.0,BW +2023-10-05 15:36:00,3.315,3.315,3.315,3.315,869.0,BW +2023-10-05 15:35:00,3.315,3.32,3.315,3.32,590.0,BW +2023-10-05 15:34:00,3.32,3.32,3.315,3.315,1882.0,BW +2023-10-05 15:33:00,3.3,3.315,3.3,3.315,10997.0,BW +2023-10-05 15:32:00,3.295,3.295,3.29,3.29,438.0,BW +2023-10-05 15:31:00,3.295,3.295,3.295,3.295,960.0,BW +2023-10-05 15:30:00,3.295,3.295,3.295,3.295,691.0,BW +2023-10-05 15:28:00,3.295,3.3,3.29,3.295,4934.0,BW +2023-10-05 15:26:00,3.295,3.295,3.295,3.295,489.0,BW +2023-10-05 15:24:00,3.305,3.305,3.295,3.295,8847.0,BW +2023-10-05 15:23:00,3.305,3.31,3.305,3.31,1039.0,BW +2023-10-05 15:20:00,3.31,3.31,3.305,3.305,552.0,BW +2023-10-05 15:19:00,3.305,3.305,3.305,3.305,1275.0,BW +2023-10-05 15:18:00,3.305,3.305,3.305,3.305,337.0,BW +2023-10-05 15:17:00,3.31,3.31,3.31,3.31,276.0,BW +2023-10-05 15:16:00,3.295,3.3,3.295,3.3,6467.0,BW +2023-10-05 15:15:00,3.295,3.3,3.29,3.3,6748.0,BW +2023-10-05 15:14:00,3.295,3.295,3.295,3.295,202.0,BW +2023-10-05 15:13:00,3.305,3.305,3.295,3.3,6845.0,BW +2023-10-05 15:12:00,3.3,3.3,3.3,3.3,5538.0,BW +2023-10-05 15:11:00,3.305,3.305,3.305,3.305,1321.0,BW +2023-10-05 15:09:00,3.31,3.315,3.305,3.305,2661.0,BW +2023-10-05 15:08:00,3.335,3.335,3.315,3.315,9195.0,BW +2023-10-05 15:07:00,3.335,3.335,3.33,3.335,1504.0,BW +2023-10-05 15:06:00,3.335,3.335,3.33,3.335,1396.0,BW +2023-10-05 15:05:00,3.34,3.34,3.335,3.335,552.0,BW +2023-10-05 15:04:00,3.34,3.34,3.34,3.34,405.0,BW +2023-10-05 15:03:00,3.335,3.34,3.335,3.34,1476.0,BW +2023-10-05 15:02:00,3.34,3.34,3.335,3.335,470.0,BW +2023-10-05 15:01:00,3.335,3.335,3.335,3.335,943.0,BW +2023-10-05 15:00:00,3.34,3.34,3.34,3.34,173.0,BW +2023-10-05 14:59:00,3.34,3.34,3.34,3.34,5329.0,BW +2023-10-05 14:58:00,3.335,3.34,3.335,3.34,377.0,BW +2023-10-05 14:57:00,3.335,3.335,3.335,3.335,164.0,BW +2023-10-05 14:56:00,3.335,3.335,3.335,3.335,666.0,BW +2023-10-05 14:55:00,3.34,3.34,3.34,3.34,117.0,BW +2023-10-05 14:54:00,3.34,3.35,3.34,3.34,10580.0,BW +2023-10-05 14:53:00,3.335,3.335,3.335,3.335,921.0,BW +2023-10-05 14:52:00,3.335,3.335,3.335,3.335,251.0,BW +2023-10-05 14:49:00,3.34,3.34,3.335,3.335,214.0,BW +2023-10-05 14:48:00,3.335,3.335,3.335,3.335,1022.0,BW +2023-10-05 14:46:00,3.335,3.335,3.33,3.335,905.0,BW +2023-10-05 14:45:00,3.345,3.345,3.34,3.34,5165.0,BW +2023-10-05 14:44:00,3.342,3.35,3.34,3.34,4055.0,BW +2023-10-05 14:43:00,3.34,3.34,3.34,3.34,324.0,BW +2023-10-05 14:42:00,3.35,3.35,3.345,3.35,5993.0,BW +2023-10-05 14:41:00,3.355,3.355,3.35,3.35,969.0,BW +2023-10-05 14:40:00,3.345,3.36,3.345,3.36,8967.0,BW +2023-10-05 14:39:00,3.345,3.345,3.345,3.345,352.0,BW +2023-10-05 14:37:00,3.347,3.355,3.345,3.349,9771.0,BW +2023-10-05 14:35:00,3.345,3.345,3.345,3.345,1305.0,BW +2023-10-05 14:34:00,3.335,3.34,3.335,3.34,3649.0,BW +2023-10-05 14:33:00,3.345,3.345,3.339,3.34,3977.0,BW +2023-10-05 14:32:00,3.345,3.345,3.345,3.345,174.0,BW +2023-10-05 14:31:00,3.35,3.355,3.35,3.35,7159.0,BW +2023-10-05 14:30:00,3.345,3.345,3.345,3.345,675.0,BW +2023-10-05 14:29:00,3.35,3.35,3.35,3.35,490.0,BW +2023-10-05 14:27:00,3.355,3.355,3.345,3.35,5708.0,BW +2023-10-05 14:26:00,3.355,3.355,3.355,3.355,748.0,BW +2023-10-05 14:25:00,3.36,3.36,3.36,3.36,120.0,BW +2023-10-05 14:23:00,3.355,3.36,3.355,3.36,672.0,BW +2023-10-05 14:21:00,3.36,3.36,3.36,3.36,957.0,BW +2023-10-05 14:20:00,3.365,3.365,3.36,3.36,3838.0,BW +2023-10-05 14:19:00,3.365,3.365,3.365,3.365,736.0,BW +2023-10-05 14:18:00,3.365,3.365,3.365,3.365,524.0,BW +2023-10-05 14:17:00,3.365,3.37,3.365,3.37,232.0,BW +2023-10-05 14:16:00,3.365,3.365,3.365,3.365,333.0,BW +2023-10-05 14:14:00,3.36,3.37,3.35,3.365,14034.0,BW +2023-10-05 14:13:00,3.36,3.36,3.36,3.36,260.0,BW +2023-10-05 14:11:00,3.37,3.37,3.363,3.365,6260.0,BW +2023-10-05 14:10:00,3.385,3.385,3.364,3.364,6701.0,BW +2023-10-05 14:09:00,3.385,3.39,3.385,3.39,2078.0,BW +2023-10-05 14:08:00,3.39,3.39,3.39,3.39,128.0,BW +2023-10-05 14:07:00,3.385,3.39,3.385,3.39,883.0,BW +2023-10-05 14:06:00,3.39,3.39,3.39,3.39,456.0,BW +2023-10-05 14:04:00,3.385,3.39,3.385,3.388,965.0,BW +2023-10-05 14:03:00,3.39,3.39,3.39,3.39,797.0,BW +2023-10-05 14:02:00,3.36,3.39,3.36,3.385,6613.0,BW +2023-10-05 14:01:00,3.35,3.36,3.35,3.36,5305.0,BW +2023-10-05 14:00:00,3.35,3.35,3.345,3.345,944.0,BW +2023-10-05 13:59:00,3.35,3.35,3.35,3.35,1690.0,BW +2023-10-05 13:58:00,3.35,3.35,3.35,3.35,799.0,BW +2023-10-05 13:57:00,3.345,3.345,3.345,3.345,135.0,BW +2023-10-05 13:56:00,3.35,3.35,3.35,3.35,154.0,BW +2023-10-05 13:54:00,3.345,3.35,3.345,3.35,624.0,BW +2023-10-05 13:53:00,3.345,3.35,3.345,3.35,255.0,BW +2023-10-05 13:51:00,3.35,3.35,3.345,3.35,2465.0,BW +2023-10-05 13:49:00,3.345,3.345,3.345,3.345,929.0,BW +2023-10-05 13:48:00,3.345,3.345,3.345,3.345,501.0,BW +2023-10-05 13:47:00,3.35,3.35,3.35,3.35,101.0,BW +2023-10-05 13:45:00,3.365,3.368,3.34,3.355,9694.0,BW +2023-10-05 13:44:00,3.37,3.37,3.365,3.365,268.0,BW +2023-10-05 13:43:00,3.37,3.37,3.37,3.37,1029.0,BW +2023-10-05 13:42:00,3.37,3.37,3.37,3.37,276.0,BW +2023-10-05 13:41:00,3.37,3.37,3.37,3.37,342.0,BW +2023-10-05 13:40:00,3.365,3.37,3.365,3.37,941.0,BW +2023-10-05 13:39:00,3.365,3.37,3.365,3.37,1720.0,BW +2023-10-05 13:38:00,3.37,3.37,3.365,3.37,700.0,BW +2023-10-05 13:37:00,3.37,3.37,3.365,3.365,736.0,BW +2023-10-05 13:36:00,3.36,3.37,3.36,3.37,3161.0,BW +2023-10-05 13:35:00,3.36,3.365,3.36,3.365,5964.0,BW +2023-10-05 13:34:00,3.3,3.36,3.3,3.36,26724.0,BW +2023-10-05 13:33:00,3.3,3.3,3.299,3.299,5218.0,BW +2023-10-05 13:32:00,3.3,3.3,3.3,3.3,2478.0,BW +2023-10-05 13:31:00,3.3,3.3,3.3,3.3,871.0,BW +2023-10-05 13:30:00,3.3,3.3,3.295,3.3,12302.0,BW +2023-10-05 13:29:00,3.3,3.3,3.295,3.295,1424.0,BW +2023-10-05 13:28:00,3.3,3.3,3.295,3.3,1709.0,BW +2023-10-05 13:27:00,3.3,3.3,3.295,3.3,6421.0,BW +2023-10-05 13:26:00,3.3,3.3,3.3,3.3,191.0,BW +2023-10-05 13:25:00,3.295,3.3,3.295,3.3,438.0,BW +2023-10-05 13:24:00,3.295,3.3,3.295,3.3,404.0,BW +2023-10-05 13:23:00,3.295,3.3,3.29,3.295,1334.0,BW +2023-10-05 13:22:00,3.3,3.3,3.29,3.295,1561.0,BW +2023-10-05 13:21:00,3.3,3.3,3.3,3.3,817.0,BW +2023-10-05 13:20:00,3.3,3.3,3.3,3.3,391.0,BW +2023-10-05 13:19:00,3.3,3.3,3.295,3.295,872.0,BW +2023-10-05 13:18:00,3.3,3.3,3.295,3.3,13244.0,BW +2023-10-05 13:17:00,3.295,3.3,3.295,3.295,4256.0,BW +2023-10-05 13:16:00,3.295,3.295,3.295,3.295,1281.0,BW +2023-10-05 13:15:00,3.295,3.305,3.29,3.29,9136.0,BW +2023-10-05 13:14:00,3.29,3.3,3.29,3.3,10053.0,BW +2023-10-05 13:13:00,3.29,3.3,3.29,3.3,8501.0,BW +2023-10-05 13:12:00,3.292,3.292,3.29,3.29,659.0,BW +2023-10-05 13:11:00,3.29,3.29,3.29,3.29,5874.0,BW +2023-10-05 13:09:00,3.285,3.285,3.28,3.28,470.0,BW +2023-10-05 13:06:00,3.28,3.28,3.28,3.28,537.0,BW +2023-10-05 13:05:00,3.29,3.29,3.28,3.28,4922.0,BW +2023-10-05 13:04:00,3.295,3.295,3.295,3.295,638.0,BW +2023-10-05 13:01:00,3.29,3.29,3.29,3.29,5676.0,BW +2023-10-05 13:00:00,3.29,3.29,3.285,3.285,6365.0,BW +2023-10-05 12:58:00,3.31,3.31,3.28,3.28,4933.0,BW +2023-10-05 12:57:00,3.31,3.31,3.31,3.31,719.0,BW +2023-10-05 12:56:00,3.315,3.315,3.315,3.315,223.0,BW +2023-10-05 12:52:00,3.31,3.31,3.31,3.31,100.0,BW +2023-10-05 12:51:00,3.315,3.315,3.315,3.315,115.0,BW +2023-10-05 12:49:00,3.33,3.331,3.32,3.325,4266.0,BW +2023-10-05 12:48:00,3.365,3.365,3.34,3.34,5842.0,BW +2023-10-05 12:47:00,3.365,3.365,3.365,3.365,702.0,BW +2023-10-05 12:46:00,3.37,3.377,3.36,3.365,4039.0,BW +2023-10-05 12:45:00,3.375,3.375,3.37,3.37,2027.0,BW +2023-10-05 12:44:00,3.375,3.38,3.375,3.38,300.0,BW +2023-10-05 12:43:00,3.377,3.377,3.37,3.37,420.0,BW +2023-10-05 12:42:00,3.37,3.37,3.37,3.37,159.0,BW +2023-10-05 12:41:00,3.37,3.37,3.37,3.37,303.0,BW +2023-10-05 12:40:00,3.37,3.37,3.37,3.37,122.0,BW +2023-10-05 12:38:00,3.37,3.37,3.37,3.37,301.0,BW +2023-10-05 12:37:00,3.375,3.375,3.37,3.37,1785.0,BW +2023-10-05 12:35:00,3.37,3.37,3.37,3.37,115.0,BW +2023-10-05 12:33:00,3.375,3.375,3.375,3.375,241.0,BW +2023-10-05 12:32:00,3.38,3.385,3.37,3.37,5447.0,BW +2023-10-05 12:31:00,3.39,3.39,3.385,3.385,511.0,BW +2023-10-05 12:30:00,3.385,3.39,3.385,3.385,3402.0,BW +2023-10-05 12:29:00,3.385,3.385,3.385,3.385,523.0,BW +2023-10-05 12:28:00,3.39,3.39,3.385,3.385,2248.0,BW +2023-10-05 12:27:00,3.39,3.39,3.39,3.39,462.0,BW +2023-10-05 12:26:00,3.39,3.39,3.385,3.385,306.0,BW +2023-10-05 12:24:00,3.38,3.38,3.38,3.38,425.0,BW +2023-10-05 12:23:00,3.39,3.39,3.385,3.385,205.0,BW +2023-10-05 12:22:00,3.39,3.39,3.39,3.39,205.0,BW +2023-10-05 12:21:00,3.385,3.385,3.385,3.385,108.0,BW +2023-10-05 12:19:00,3.385,3.39,3.385,3.385,712.0,BW +2023-10-05 12:17:00,3.38,3.389,3.38,3.389,754.0,BW +2023-10-05 12:16:00,3.385,3.385,3.38,3.385,423.0,BW +2023-10-05 12:15:00,3.39,3.39,3.39,3.39,204.0,BW +2023-10-05 12:14:00,3.38,3.38,3.38,3.38,231.0,BW +2023-10-05 12:13:00,3.39,3.39,3.385,3.385,300.0,BW +2023-10-05 12:12:00,3.39,3.39,3.39,3.39,106.0,BW +2023-10-05 12:11:00,3.39,3.39,3.39,3.39,9216.0,BW +2023-10-05 12:08:00,3.38,3.39,3.38,3.385,301.0,BW +2023-10-05 12:05:00,3.385,3.385,3.385,3.385,100.0,BW +2023-10-05 12:04:00,3.397,3.4,3.38,3.39,6077.0,BW +2023-10-05 12:03:00,3.4,3.4,3.395,3.395,328.0,BW +2023-10-05 12:02:00,3.395,3.395,3.395,3.395,107.0,BW +2023-10-05 12:01:00,3.4,3.4,3.4,3.4,106.0,BW +2023-10-05 12:00:00,3.395,3.395,3.395,3.395,2500.0,BW +2023-10-05 11:59:00,3.4,3.4,3.392,3.392,442.0,BW +2023-10-05 11:58:00,3.4,3.4,3.396,3.396,220.0,BW +2023-10-05 11:57:00,3.395,3.395,3.395,3.395,427.0,BW +2023-10-05 11:55:00,3.396,3.396,3.396,3.396,102.0,BW +2023-10-05 11:54:00,3.4,3.4,3.4,3.4,124.0,BW +2023-10-05 11:53:00,3.4,3.4,3.4,3.4,109.0,BW +2023-10-05 11:52:00,3.398,3.41,3.398,3.4,11002.0,BW +2023-10-05 11:51:00,3.397,3.4,3.392,3.392,4221.0,BW +2023-10-05 11:50:00,3.4,3.4,3.4,3.4,125.0,BW +2023-10-05 11:49:00,3.39,3.39,3.39,3.39,233.0,BW +2023-10-05 11:48:00,3.395,3.395,3.395,3.395,124.0,BW +2023-10-05 11:47:00,3.4,3.4,3.4,3.4,205.0,BW +2023-10-05 11:46:00,3.395,3.395,3.395,3.395,127.0,BW +2023-10-05 11:44:00,3.395,3.395,3.39,3.395,1163.0,BW +2023-10-05 11:43:00,3.4,3.4,3.39,3.39,327.0,BW +2023-10-05 11:42:00,3.4,3.4,3.4,3.4,221.0,BW +2023-10-05 11:41:00,3.4,3.4,3.4,3.4,124.0,BW +2023-10-05 11:40:00,3.39,3.39,3.39,3.39,101.0,BW +2023-10-05 11:39:00,3.4,3.4,3.39,3.39,378.0,BW +2023-10-05 11:38:00,3.397,3.397,3.397,3.397,247.0,BW +2023-10-05 11:37:00,3.39,3.397,3.39,3.395,327.0,BW +2023-10-05 11:36:00,3.39,3.395,3.39,3.395,5415.0,BW +2023-10-05 11:35:00,3.389,3.389,3.385,3.385,520.0,BW +2023-10-05 11:34:00,3.38,3.38,3.38,3.38,206.0,BW +2023-10-05 11:33:00,3.385,3.385,3.385,3.385,201.0,BW +2023-10-05 11:32:00,3.385,3.385,3.385,3.385,363.0,BW +2023-10-05 11:29:00,3.39,3.39,3.39,3.39,1136.0,BW +2023-10-05 11:28:00,3.385,3.385,3.38,3.38,434.0,BW +2023-10-05 11:26:00,3.39,3.39,3.39,3.39,194.0,BW +2023-10-05 11:25:00,3.385,3.389,3.385,3.385,2215.0,BW +2023-10-05 11:24:00,3.395,3.4,3.39,3.39,2494.0,BW +2023-10-05 11:23:00,3.39,3.395,3.39,3.395,410.0,BW +2023-10-05 11:21:00,3.4,3.4,3.395,3.395,1596.0,BW +2023-10-05 11:18:00,3.405,3.405,3.4,3.4,231.0,BW +2023-10-05 11:16:00,3.405,3.405,3.405,3.405,101.0,BW +2023-10-05 11:15:00,3.42,3.42,3.4,3.4,5181.0,BW +2023-10-05 11:14:00,3.41,3.41,3.41,3.41,735.0,BW +2023-10-05 11:13:00,3.41,3.41,3.41,3.41,100.0,BW +2023-10-05 11:12:00,3.42,3.42,3.415,3.415,873.0,BW +2023-10-05 11:08:00,3.415,3.415,3.415,3.415,235.0,BW +2023-10-05 11:07:00,3.42,3.42,3.42,3.42,1707.0,BW +2023-10-05 11:06:00,3.425,3.425,3.425,3.425,410.0,BW +2023-10-05 11:05:00,3.427,3.427,3.427,3.427,211.0,BW +2023-10-05 11:04:00,3.42,3.42,3.42,3.42,321.0,BW +2023-10-05 11:02:00,3.43,3.435,3.425,3.425,5153.0,BW +2023-10-05 11:01:00,3.42,3.42,3.42,3.42,138.0,BW +2023-10-05 11:00:00,3.42,3.42,3.42,3.42,222.0,BW +2023-10-05 10:58:00,3.42,3.427,3.42,3.427,510.0,BW +2023-10-05 10:57:00,3.42,3.42,3.42,3.42,100.0,BW +2023-10-05 10:56:00,3.429,3.429,3.425,3.425,331.0,BW +2023-10-05 10:55:00,3.44,3.44,3.42,3.42,7721.0,BW +2023-10-05 10:54:00,3.44,3.44,3.435,3.435,406.0,BW +2023-10-05 10:53:00,3.44,3.44,3.435,3.435,309.0,BW +2023-10-05 10:51:00,3.44,3.44,3.44,3.44,406.0,BW +2023-10-05 10:50:00,3.44,3.44,3.44,3.44,120.0,BW +2023-10-05 10:49:00,3.44,3.44,3.44,3.44,134.0,BW +2023-10-05 10:48:00,3.419,3.435,3.419,3.435,6709.0,BW +2023-10-05 10:44:00,3.42,3.42,3.41,3.41,2381.0,BW +2023-10-05 10:43:00,3.415,3.42,3.415,3.42,2987.0,BW +2023-10-05 10:42:00,3.42,3.42,3.42,3.42,827.0,BW +2023-10-05 10:41:00,3.419,3.419,3.415,3.415,612.0,BW +2023-10-05 10:40:00,3.41,3.41,3.41,3.41,201.0,BW +2023-10-05 10:39:00,3.415,3.415,3.415,3.415,203.0,BW +2023-10-05 10:38:00,3.42,3.42,3.41,3.41,1474.0,BW +2023-10-05 10:36:00,3.43,3.43,3.425,3.425,1294.0,BW +2023-10-05 10:35:00,3.44,3.44,3.43,3.43,2511.0,BW +2023-10-05 10:34:00,3.445,3.445,3.44,3.445,500.0,BW +2023-10-05 10:32:00,3.44,3.44,3.44,3.44,110.0,BW +2023-10-05 10:31:00,3.46,3.465,3.44,3.44,5660.0,BW +2023-10-05 10:30:00,3.465,3.465,3.465,3.465,100.0,BW +2023-10-05 10:28:00,3.48,3.48,3.475,3.475,230.0,BW +2023-10-05 10:27:00,3.485,3.495,3.47,3.47,3816.0,BW +2023-10-05 10:25:00,3.48,3.48,3.48,3.48,100.0,BW +2023-10-05 10:23:00,3.5,3.5,3.485,3.485,2159.0,BW +2023-10-05 10:22:00,3.51,3.51,3.51,3.51,2711.0,BW +2023-10-05 10:21:00,3.51,3.51,3.51,3.51,101.0,BW +2023-10-05 10:20:00,3.505,3.51,3.505,3.51,3128.0,BW +2023-10-05 10:19:00,3.51,3.51,3.505,3.51,614.0,BW +2023-10-05 10:18:00,3.51,3.51,3.51,3.51,900.0,BW +2023-10-05 10:17:00,3.52,3.52,3.505,3.505,2951.0,BW +2023-10-05 10:16:00,3.52,3.52,3.52,3.52,100.0,BW +2023-10-05 10:15:00,3.52,3.52,3.52,3.52,501.0,BW +2023-10-05 10:14:00,3.51,3.52,3.51,3.515,318.0,BW +2023-10-05 10:13:00,3.52,3.52,3.515,3.515,314.0,BW +2023-10-05 10:12:00,3.52,3.52,3.52,3.52,110.0,BW +2023-10-05 10:11:00,3.52,3.52,3.515,3.517,1706.0,BW +2023-10-05 10:10:00,3.525,3.525,3.525,3.525,111.0,BW +2023-10-05 10:09:00,3.5,3.52,3.5,3.52,2683.0,BW +2023-10-05 10:07:00,3.49,3.495,3.49,3.495,2788.0,BW +2023-10-05 10:05:00,3.5,3.505,3.49,3.49,3940.0,BW +2023-10-05 10:04:00,3.51,3.51,3.505,3.51,1927.0,BW +2023-10-05 10:03:00,3.51,3.51,3.509,3.509,919.0,BW +2023-10-05 10:02:00,3.5,3.5,3.5,3.5,3091.0,BW +2023-10-05 10:00:00,3.53,3.53,3.5,3.5,10729.0,BW +2023-10-05 09:59:00,3.52,3.53,3.52,3.53,2398.0,BW +2023-10-05 09:58:00,3.53,3.535,3.52,3.52,5372.0,BW +2023-10-05 09:56:00,3.53,3.53,3.53,3.53,100.0,BW +2023-10-05 09:55:00,3.52,3.52,3.52,3.52,200.0,BW +2023-10-05 09:54:00,3.48,3.52,3.48,3.52,4486.0,BW +2023-10-05 09:53:00,3.48,3.48,3.48,3.48,935.0,BW +2023-10-05 09:51:00,3.51,3.51,3.481,3.485,4651.0,BW +2023-10-05 09:50:00,3.5,3.51,3.5,3.5,1102.0,BW +2023-10-05 09:49:00,3.47,3.495,3.47,3.495,6426.0,BW +2023-10-05 09:48:00,3.465,3.47,3.465,3.465,712.0,BW +2023-10-05 09:47:00,3.46,3.46,3.459,3.46,1852.0,BW +2023-10-05 09:46:00,3.46,3.46,3.46,3.46,200.0,BW +2023-10-05 09:45:00,3.45,3.46,3.45,3.46,1862.0,BW +2023-10-05 09:44:00,3.45,3.45,3.45,3.45,831.0,BW +2023-10-05 09:43:00,3.46,3.46,3.46,3.46,270.0,BW +2023-10-05 09:42:00,3.46,3.46,3.46,3.46,121.0,BW +2023-10-05 09:41:00,3.46,3.46,3.46,3.46,100.0,BW +2023-10-05 09:40:00,3.45,3.45,3.45,3.45,131.0,BW +2023-10-05 09:39:00,3.46,3.46,3.455,3.46,430.0,BW +2023-10-05 09:38:00,3.48,3.48,3.46,3.46,606.0,BW +2023-10-05 09:37:00,3.47,3.48,3.47,3.48,1170.0,BW +2023-10-05 09:36:00,3.47,3.47,3.47,3.47,442.0,BW +2023-10-05 09:35:00,3.47,3.475,3.47,3.47,1911.0,BW +2023-10-05 09:34:00,3.49,3.49,3.48,3.48,930.0,BW +2023-10-05 09:33:00,3.48,3.48,3.46,3.48,4430.0,BW +2023-10-05 09:32:00,3.46,3.47,3.43,3.465,2962.0,BW +2023-10-05 09:31:00,3.395,3.395,3.395,3.395,100.0,BW +2023-10-05 09:30:00,3.46,3.46,3.46,3.46,1922.0,BW +2023-10-04 19:00:00,3.48,3.48,3.48,3.48,89112.0,BW +2023-10-04 18:30:00,3.48,3.48,3.48,3.48,89110.0,BW +2023-10-04 16:20:00,3.48,3.48,3.48,3.48,1.0,BW +2023-10-04 16:10:00,3.48,3.48,3.48,3.48,89110.0,BW +2023-10-04 16:02:00,3.48,3.48,3.48,3.48,290.0,BW +2023-10-04 16:01:00,3.48,3.48,3.48,3.48,8030.0,BW +2023-10-04 16:00:00,3.485,3.485,3.48,3.48,189906.0,BW +2023-10-04 15:59:00,3.485,3.49,3.48,3.485,38237.0,BW +2023-10-04 15:58:00,3.495,3.5,3.48,3.49,15726.0,BW +2023-10-04 15:57:00,3.49,3.5,3.49,3.49,7771.0,BW +2023-10-04 15:56:00,3.49,3.5,3.49,3.495,11845.0,BW +2023-10-04 15:55:00,3.495,3.5,3.49,3.495,3704.0,BW +2023-10-04 15:54:00,3.495,3.5,3.495,3.495,1869.0,BW +2023-10-04 15:53:00,3.51,3.51,3.5,3.5,14950.0,BW +2023-10-04 15:52:00,3.515,3.515,3.51,3.51,1265.0,BW +2023-10-04 15:51:00,3.505,3.51,3.505,3.51,7728.0,BW +2023-10-04 15:50:00,3.51,3.51,3.5,3.505,4500.0,BW +2023-10-04 15:49:00,3.515,3.515,3.515,3.515,790.0,BW +2023-10-04 15:48:00,3.53,3.53,3.515,3.515,8177.0,BW +2023-10-04 15:47:00,3.525,3.53,3.525,3.53,846.0,BW +2023-10-04 15:46:00,3.53,3.53,3.52,3.53,2158.0,BW +2023-10-04 15:45:00,3.52,3.525,3.52,3.525,799.0,BW +2023-10-04 15:44:00,3.525,3.53,3.52,3.52,2094.0,BW +2023-10-04 15:43:00,3.525,3.525,3.521,3.525,3034.0,BW +2023-10-04 15:42:00,3.52,3.525,3.52,3.525,838.0,BW +2023-10-04 15:41:00,3.53,3.53,3.525,3.525,792.0,BW +2023-10-04 15:40:00,3.53,3.53,3.53,3.53,805.0,BW +2023-10-04 15:39:00,3.529,3.53,3.525,3.53,1338.0,BW +2023-10-04 15:38:00,3.524,3.53,3.524,3.53,1698.0,BW +2023-10-04 15:37:00,3.525,3.53,3.525,3.525,836.0,BW +2023-10-04 15:36:00,3.515,3.527,3.515,3.525,3904.0,BW +2023-10-04 15:35:00,3.515,3.52,3.515,3.52,1066.0,BW +2023-10-04 15:34:00,3.51,3.515,3.51,3.51,2845.0,BW +2023-10-04 15:33:00,3.515,3.515,3.515,3.515,282.0,BW +2023-10-04 15:32:00,3.51,3.52,3.51,3.515,1328.0,BW +2023-10-04 15:31:00,3.52,3.52,3.51,3.51,1049.0,BW +2023-10-04 15:30:00,3.51,3.51,3.51,3.51,1996.0,BW +2023-10-04 15:29:00,3.51,3.515,3.51,3.515,910.0,BW +2023-10-04 15:28:00,3.52,3.52,3.51,3.515,7212.0,BW +2023-10-04 15:27:00,3.525,3.525,3.525,3.525,522.0,BW +2023-10-04 15:26:00,3.525,3.53,3.525,3.525,1194.0,BW +2023-10-04 15:25:00,3.53,3.53,3.525,3.525,476.0,BW +2023-10-04 15:24:00,3.53,3.53,3.53,3.53,725.0,BW +2023-10-04 15:23:00,3.53,3.53,3.53,3.53,177.0,BW +2023-10-04 15:21:00,3.53,3.53,3.53,3.53,467.0,BW +2023-10-04 15:20:00,3.525,3.53,3.525,3.53,393.0,BW +2023-10-04 15:18:00,3.53,3.53,3.525,3.525,5130.0,BW +2023-10-04 15:17:00,3.52,3.53,3.52,3.53,480.0,BW +2023-10-04 15:16:00,3.53,3.535,3.525,3.525,5314.0,BW +2023-10-04 15:14:00,3.525,3.53,3.525,3.53,358.0,BW +2023-10-04 15:13:00,3.53,3.53,3.53,3.53,282.0,BW +2023-10-04 15:12:00,3.525,3.525,3.525,3.525,238.0,BW +2023-10-04 15:11:00,3.52,3.53,3.52,3.53,1220.0,BW +2023-10-04 15:10:00,3.52,3.52,3.52,3.52,177.0,BW +2023-10-04 15:09:00,3.51,3.515,3.51,3.515,546.0,BW +2023-10-04 15:08:00,3.51,3.52,3.51,3.515,7002.0,BW +2023-10-04 15:07:00,3.5,3.51,3.5,3.505,4240.0,BW +2023-10-04 15:06:00,3.5,3.5,3.495,3.495,1403.0,BW +2023-10-04 15:05:00,3.5,3.5,3.5,3.5,245.0,BW +2023-10-04 15:04:00,3.5,3.5,3.495,3.495,435.0,BW +2023-10-04 15:03:00,3.5,3.5,3.5,3.5,422.0,BW +2023-10-04 15:02:00,3.49,3.5,3.49,3.5,782.0,BW +2023-10-04 15:01:00,3.49,3.492,3.49,3.492,1052.0,BW +2023-10-04 15:00:00,3.495,3.5,3.495,3.495,2868.0,BW +2023-10-04 14:59:00,3.5,3.5,3.5,3.5,129.0,BW +2023-10-04 14:58:00,3.5,3.5,3.5,3.5,228.0,BW +2023-10-04 14:57:00,3.5,3.5,3.495,3.495,1062.0,BW +2023-10-04 14:56:00,3.5,3.5,3.495,3.495,913.0,BW +2023-10-04 14:55:00,3.5,3.5,3.5,3.5,141.0,BW +2023-10-04 14:54:00,3.495,3.495,3.495,3.495,216.0,BW +2023-10-04 14:53:00,3.5,3.5,3.5,3.5,238.0,BW +2023-10-04 14:52:00,3.495,3.495,3.495,3.495,333.0,BW +2023-10-04 14:51:00,3.5,3.5,3.495,3.495,304.0,BW +2023-10-04 14:50:00,3.5,3.5,3.5,3.5,134.0,BW +2023-10-04 14:49:00,3.5,3.5,3.5,3.5,235.0,BW +2023-10-04 14:47:00,3.5,3.5,3.5,3.5,200.0,BW +2023-10-04 14:46:00,3.5,3.5,3.5,3.5,563.0,BW +2023-10-04 14:45:00,3.495,3.495,3.495,3.495,241.0,BW +2023-10-04 14:44:00,3.5,3.5,3.495,3.495,407.0,BW +2023-10-04 14:43:00,3.49,3.495,3.49,3.495,5000.0,BW +2023-10-04 14:42:00,3.485,3.485,3.485,3.485,109.0,BW +2023-10-04 14:41:00,3.485,3.485,3.485,3.485,328.0,BW +2023-10-04 14:39:00,3.485,3.49,3.485,3.49,1034.0,BW +2023-10-04 14:37:00,3.49,3.49,3.485,3.485,228.0,BW +2023-10-04 14:34:00,3.485,3.485,3.485,3.485,402.0,BW +2023-10-04 14:31:00,3.49,3.49,3.49,3.49,241.0,BW +2023-10-04 14:30:00,3.485,3.485,3.485,3.485,200.0,BW +2023-10-04 14:28:00,3.49,3.49,3.485,3.485,1167.0,BW +2023-10-04 14:27:00,3.485,3.49,3.485,3.49,1735.0,BW +2023-10-04 14:26:00,3.485,3.485,3.485,3.485,200.0,BW +2023-10-04 14:24:00,3.49,3.495,3.48,3.48,3819.0,BW +2023-10-04 14:23:00,3.5,3.5,3.5,3.5,136.0,BW +2023-10-04 14:22:00,3.5,3.5,3.5,3.5,134.0,BW +2023-10-04 14:20:00,3.5,3.5,3.5,3.5,101.0,BW +2023-10-04 14:19:00,3.495,3.5,3.495,3.5,1443.0,BW +2023-10-04 14:18:00,3.49,3.49,3.49,3.49,112.0,BW +2023-10-04 14:17:00,3.49,3.495,3.49,3.495,3421.0,BW +2023-10-04 14:15:00,3.485,3.485,3.485,3.485,370.0,BW +2023-10-04 14:13:00,3.485,3.485,3.48,3.48,811.0,BW +2023-10-04 14:10:00,3.485,3.485,3.485,3.485,110.0,BW +2023-10-04 14:09:00,3.48,3.48,3.48,3.48,205.0,BW +2023-10-04 14:08:00,3.495,3.495,3.48,3.48,2777.0,BW +2023-10-04 14:07:00,3.494,3.495,3.494,3.495,500.0,BW +2023-10-04 14:05:00,3.495,3.5,3.495,3.495,832.0,BW +2023-10-04 14:04:00,3.495,3.495,3.495,3.495,241.0,BW +2023-10-04 14:02:00,3.49,3.495,3.49,3.495,2100.0,BW +2023-10-04 14:00:00,3.5,3.5,3.5,3.5,1202.0,BW +2023-10-04 13:59:00,3.49,3.495,3.49,3.495,523.0,BW +2023-10-04 13:57:00,3.495,3.495,3.49,3.495,454.0,BW +2023-10-04 13:56:00,3.49,3.49,3.49,3.49,383.0,BW +2023-10-04 13:55:00,3.49,3.49,3.49,3.49,2230.0,BW +2023-10-04 13:54:00,3.49,3.49,3.49,3.49,215.0,BW +2023-10-04 13:52:00,3.507,3.507,3.495,3.495,3361.0,BW +2023-10-04 13:51:00,3.505,3.505,3.505,3.505,225.0,BW +2023-10-04 13:50:00,3.505,3.505,3.505,3.505,354.0,BW +2023-10-04 13:49:00,3.505,3.505,3.505,3.505,519.0,BW +2023-10-04 13:47:00,3.505,3.505,3.505,3.505,234.0,BW +2023-10-04 13:45:00,3.505,3.505,3.505,3.505,1410.0,BW +2023-10-04 13:44:00,3.5,3.505,3.5,3.505,2296.0,BW +2023-10-04 13:43:00,3.49,3.49,3.49,3.49,303.0,BW +2023-10-04 13:40:00,3.5,3.5,3.495,3.495,1104.0,BW +2023-10-04 13:39:00,3.5,3.5,3.5,3.5,371.0,BW +2023-10-04 13:38:00,3.5,3.5,3.5,3.5,675.0,BW +2023-10-04 13:37:00,3.51,3.51,3.505,3.505,1502.0,BW +2023-10-04 13:36:00,3.515,3.515,3.515,3.515,137.0,BW +2023-10-04 13:35:00,3.515,3.515,3.515,3.515,119.0,BW +2023-10-04 13:34:00,3.515,3.515,3.51,3.515,918.0,BW +2023-10-04 13:32:00,3.52,3.52,3.51,3.515,2180.0,BW +2023-10-04 13:31:00,3.525,3.525,3.52,3.52,367.0,BW +2023-10-04 13:30:00,3.53,3.53,3.525,3.525,3829.0,BW +2023-10-04 13:28:00,3.535,3.535,3.535,3.535,325.0,BW +2023-10-04 13:24:00,3.53,3.53,3.53,3.53,150.0,BW +2023-10-04 13:22:00,3.55,3.55,3.54,3.54,10340.0,BW +2023-10-04 13:21:00,3.555,3.555,3.555,3.555,331.0,BW +2023-10-04 13:20:00,3.555,3.555,3.555,3.555,519.0,BW +2023-10-04 13:19:00,3.555,3.555,3.555,3.555,359.0,BW +2023-10-04 13:17:00,3.555,3.555,3.555,3.555,123.0,BW +2023-10-04 13:16:00,3.555,3.555,3.555,3.555,811.0,BW +2023-10-04 13:15:00,3.56,3.56,3.555,3.555,1635.0,BW +2023-10-04 13:12:00,3.565,3.565,3.565,3.565,233.0,BW +2023-10-04 13:11:00,3.565,3.565,3.565,3.565,511.0,BW +2023-10-04 13:10:00,3.565,3.565,3.565,3.565,710.0,BW +2023-10-04 13:09:00,3.565,3.565,3.565,3.565,100.0,BW +2023-10-04 13:07:00,3.569,3.569,3.565,3.565,200.0,BW +2023-10-04 13:05:00,3.57,3.57,3.565,3.565,2740.0,BW +2023-10-04 13:02:00,3.595,3.595,3.575,3.58,6865.0,BW +2023-10-04 13:01:00,3.595,3.595,3.595,3.595,617.0,BW +2023-10-04 12:59:00,3.6,3.6,3.6,3.6,863.0,BW +2023-10-04 12:56:00,3.59,3.59,3.59,3.59,217.0,BW +2023-10-04 12:54:00,3.6,3.6,3.59,3.599,2927.0,BW +2023-10-04 12:52:00,3.61,3.61,3.61,3.61,205.0,BW +2023-10-04 12:51:00,3.6,3.61,3.6,3.61,2341.0,BW +2023-10-04 12:50:00,3.6,3.6,3.595,3.595,277.0,BW +2023-10-04 12:49:00,3.6,3.6,3.6,3.6,195.0,BW +2023-10-04 12:48:00,3.59,3.59,3.59,3.59,875.0,BW +2023-10-04 12:46:00,3.58,3.58,3.58,3.58,221.0,BW +2023-10-04 12:44:00,3.58,3.58,3.58,3.58,1051.0,BW +2023-10-04 12:43:00,3.575,3.58,3.57,3.58,381.0,BW +2023-10-04 12:42:00,3.575,3.575,3.57,3.57,1233.0,BW +2023-10-04 12:41:00,3.57,3.57,3.57,3.57,1230.0,BW +2023-10-04 12:39:00,3.56,3.56,3.56,3.56,1653.0,BW +2023-10-04 12:38:00,3.55,3.56,3.55,3.56,1157.0,BW +2023-10-04 12:37:00,3.555,3.555,3.555,3.555,226.0,BW +2023-10-04 12:36:00,3.56,3.565,3.555,3.555,4906.0,BW +2023-10-04 12:35:00,3.57,3.57,3.569,3.569,239.0,BW +2023-10-04 12:34:00,3.56,3.565,3.56,3.56,1405.0,BW +2023-10-04 12:33:00,3.565,3.565,3.56,3.56,948.0,BW +2023-10-04 12:32:00,3.565,3.57,3.56,3.56,2191.0,BW +2023-10-04 12:31:00,3.565,3.565,3.56,3.56,1803.0,BW +2023-10-04 12:30:00,3.56,3.57,3.56,3.56,3746.0,BW +2023-10-04 12:29:00,3.545,3.555,3.545,3.555,1999.0,BW +2023-10-04 12:27:00,3.54,3.55,3.54,3.55,1759.0,BW +2023-10-04 12:25:00,3.55,3.55,3.55,3.55,218.0,BW +2023-10-04 12:24:00,3.545,3.545,3.545,3.545,104.0,BW +2023-10-04 12:23:00,3.545,3.545,3.545,3.545,117.0,BW +2023-10-04 12:22:00,3.54,3.54,3.54,3.54,409.0,BW +2023-10-04 12:21:00,3.54,3.54,3.533,3.533,703.0,BW +2023-10-04 12:19:00,3.535,3.535,3.535,3.535,226.0,BW +2023-10-04 12:18:00,3.535,3.535,3.535,3.535,110.0,BW +2023-10-04 12:17:00,3.55,3.55,3.535,3.535,3895.0,BW +2023-10-04 12:16:00,3.55,3.555,3.55,3.555,1917.0,BW +2023-10-04 12:15:00,3.55,3.55,3.55,3.55,103.0,BW +2023-10-04 12:13:00,3.545,3.55,3.545,3.55,625.0,BW +2023-10-04 12:12:00,3.548,3.548,3.545,3.545,200.0,BW +2023-10-04 12:10:00,3.54,3.545,3.54,3.545,1638.0,BW +2023-10-04 12:09:00,3.535,3.535,3.535,3.535,604.0,BW +2023-10-04 12:08:00,3.535,3.535,3.535,3.535,265.0,BW +2023-10-04 12:07:00,3.545,3.545,3.535,3.535,5597.0,BW +2023-10-04 12:05:00,3.54,3.54,3.54,3.54,434.0,BW +2023-10-04 12:04:00,3.545,3.545,3.545,3.545,323.0,BW +2023-10-04 12:03:00,3.54,3.54,3.54,3.54,413.0,BW +2023-10-04 12:01:00,3.55,3.55,3.545,3.55,1978.0,BW +2023-10-04 12:00:00,3.555,3.56,3.555,3.56,307.0,BW +2023-10-04 11:59:00,3.55,3.55,3.55,3.55,1449.0,BW +2023-10-04 11:58:00,3.55,3.55,3.55,3.55,246.0,BW +2023-10-04 11:56:00,3.54,3.54,3.54,3.54,109.0,BW +2023-10-04 11:55:00,3.548,3.55,3.548,3.55,237.0,BW +2023-10-04 11:53:00,3.55,3.55,3.55,3.55,139.0,BW +2023-10-04 11:52:00,3.54,3.54,3.54,3.54,995.0,BW +2023-10-04 11:50:00,3.54,3.54,3.54,3.54,110.0,BW +2023-10-04 11:47:00,3.53,3.535,3.53,3.535,1615.0,BW +2023-10-04 11:46:00,3.51,3.525,3.51,3.525,1063.0,BW +2023-10-04 11:45:00,3.515,3.515,3.515,3.515,113.0,BW +2023-10-04 11:44:00,3.525,3.525,3.52,3.52,1829.0,BW +2023-10-04 11:42:00,3.525,3.525,3.525,3.525,326.0,BW +2023-10-04 11:40:00,3.53,3.54,3.53,3.53,1664.0,BW +2023-10-04 11:39:00,3.56,3.56,3.53,3.53,6684.0,BW +2023-10-04 11:38:00,3.555,3.555,3.555,3.555,140.0,BW +2023-10-04 11:37:00,3.56,3.56,3.56,3.56,142.0,BW +2023-10-04 11:36:00,3.56,3.562,3.56,3.56,2702.0,BW +2023-10-04 11:35:00,3.57,3.57,3.565,3.565,2706.0,BW +2023-10-04 11:34:00,3.585,3.585,3.575,3.575,3059.0,BW +2023-10-04 11:32:00,3.585,3.59,3.585,3.59,1658.0,BW +2023-10-04 11:30:00,3.55,3.585,3.55,3.585,7210.0,BW +2023-10-04 11:29:00,3.55,3.55,3.55,3.55,189.0,BW +2023-10-04 11:28:00,3.545,3.545,3.54,3.54,777.0,BW +2023-10-04 11:25:00,3.55,3.55,3.55,3.55,107.0,BW +2023-10-04 11:24:00,3.545,3.547,3.54,3.547,1164.0,BW +2023-10-04 11:23:00,3.545,3.545,3.545,3.545,133.0,BW +2023-10-04 11:22:00,3.56,3.56,3.545,3.55,6733.0,BW +2023-10-04 11:21:00,3.57,3.57,3.57,3.57,316.0,BW +2023-10-04 11:19:00,3.56,3.56,3.56,3.56,304.0,BW +2023-10-04 11:16:00,3.565,3.565,3.565,3.565,221.0,BW +2023-10-04 11:14:00,3.56,3.565,3.56,3.565,354.0,BW +2023-10-04 11:13:00,3.565,3.565,3.565,3.565,345.0,BW +2023-10-04 11:09:00,3.565,3.565,3.56,3.565,699.0,BW +2023-10-04 11:08:00,3.56,3.56,3.56,3.56,165.0,BW +2023-10-04 11:07:00,3.57,3.57,3.56,3.56,3273.0,BW +2023-10-04 11:06:00,3.58,3.58,3.575,3.575,3639.0,BW +2023-10-04 11:04:00,3.57,3.57,3.57,3.57,1046.0,BW +2023-10-04 11:02:00,3.56,3.565,3.56,3.565,3510.0,BW +2023-10-04 11:01:00,3.585,3.585,3.565,3.565,4332.0,BW +2023-10-04 10:58:00,3.585,3.585,3.58,3.585,881.0,BW +2023-10-04 10:55:00,3.58,3.58,3.58,3.58,880.0,BW +2023-10-04 10:53:00,3.58,3.58,3.58,3.58,1801.0,BW +2023-10-04 10:51:00,3.575,3.585,3.575,3.585,2052.0,BW +2023-10-04 10:49:00,3.57,3.575,3.57,3.575,1590.0,BW +2023-10-04 10:48:00,3.56,3.565,3.56,3.56,708.0,BW +2023-10-04 10:47:00,3.57,3.57,3.57,3.57,1744.0,BW +2023-10-04 10:46:00,3.58,3.58,3.58,3.58,1209.0,BW +2023-10-04 10:44:00,3.58,3.58,3.58,3.58,320.0,BW +2023-10-04 10:43:00,3.58,3.58,3.58,3.58,912.0,BW +2023-10-04 10:42:00,3.59,3.59,3.58,3.58,1749.0,BW +2023-10-04 10:41:00,3.59,3.6,3.59,3.595,3423.0,BW +2023-10-04 10:38:00,3.59,3.59,3.585,3.585,3299.0,BW +2023-10-04 10:34:00,3.58,3.59,3.58,3.59,1457.0,BW +2023-10-04 10:33:00,3.57,3.57,3.565,3.57,3047.0,BW +2023-10-04 10:31:00,3.57,3.57,3.57,3.57,542.0,BW +2023-10-04 10:30:00,3.54,3.56,3.54,3.56,1644.0,BW +2023-10-04 10:29:00,3.54,3.54,3.54,3.54,2034.0,BW +2023-10-04 10:28:00,3.54,3.54,3.54,3.54,1334.0,BW +2023-10-04 10:27:00,3.55,3.55,3.55,3.55,998.0,BW +2023-10-04 10:26:00,3.538,3.56,3.538,3.56,9088.0,BW +2023-10-04 10:25:00,3.535,3.535,3.535,3.535,105.0,BW +2023-10-04 10:24:00,3.56,3.56,3.54,3.54,2537.0,BW +2023-10-04 10:23:00,3.57,3.57,3.57,3.57,1536.0,BW +2023-10-04 10:22:00,3.58,3.585,3.575,3.575,5112.0,BW +2023-10-04 10:21:00,3.59,3.59,3.58,3.585,1314.0,BW +2023-10-04 10:20:00,3.559,3.58,3.559,3.58,5584.0,BW +2023-10-04 10:19:00,3.55,3.55,3.55,3.55,2581.0,BW +2023-10-04 10:15:00,3.56,3.565,3.555,3.555,2969.0,BW +2023-10-04 10:14:00,3.555,3.555,3.55,3.55,405.0,BW +2023-10-04 10:13:00,3.55,3.55,3.55,3.55,1020.0,BW +2023-10-04 10:12:00,3.57,3.57,3.55,3.55,4328.0,BW +2023-10-04 10:11:00,3.58,3.58,3.58,3.58,152.0,BW +2023-10-04 10:10:00,3.6,3.61,3.58,3.58,6122.0,BW +2023-10-04 10:09:00,3.59,3.59,3.59,3.59,2097.0,BW +2023-10-04 10:08:00,3.59,3.59,3.59,3.59,368.0,BW +2023-10-04 10:07:00,3.595,3.595,3.579,3.579,3500.0,BW +2023-10-04 10:06:00,3.59,3.6,3.59,3.6,699.0,BW +2023-10-04 10:05:00,3.58,3.59,3.58,3.59,650.0,BW +2023-10-04 10:02:00,3.58,3.58,3.57,3.58,1189.0,BW +2023-10-04 10:00:00,3.58,3.58,3.58,3.58,421.0,BW +2023-10-04 09:59:00,3.59,3.59,3.59,3.59,310.0,BW +2023-10-04 09:58:00,3.58,3.595,3.58,3.595,1458.0,BW +2023-10-04 09:57:00,3.59,3.59,3.576,3.576,2333.0,BW +2023-10-04 09:56:00,3.6,3.6,3.588,3.59,2260.0,BW +2023-10-04 09:55:00,3.605,3.605,3.605,3.605,192.0,BW +2023-10-04 09:54:00,3.6,3.61,3.6,3.605,569.0,BW +2023-10-04 09:53:00,3.57,3.59,3.57,3.59,1607.0,BW +2023-10-04 09:51:00,3.58,3.58,3.57,3.57,2134.0,BW +2023-10-04 09:50:00,3.6,3.6,3.59,3.59,1281.0,BW +2023-10-04 09:49:00,3.6,3.6,3.6,3.6,559.0,BW +2023-10-04 09:48:00,3.57,3.595,3.57,3.59,5882.0,BW +2023-10-04 09:47:00,3.57,3.57,3.55,3.565,6024.0,BW +2023-10-04 09:46:00,3.57,3.57,3.57,3.57,229.0,BW +2023-10-04 09:45:00,3.58,3.58,3.58,3.58,910.0,BW +2023-10-04 09:44:00,3.57,3.585,3.57,3.585,4334.0,BW +2023-10-04 09:43:00,3.551,3.57,3.551,3.569,4314.0,BW +2023-10-04 09:42:00,3.55,3.55,3.55,3.55,6232.0,BW +2023-10-04 09:41:00,3.56,3.56,3.56,3.56,1083.0,BW +2023-10-04 09:40:00,3.58,3.595,3.56,3.565,9736.0,BW +2023-10-04 09:39:00,3.57,3.58,3.57,3.575,1924.0,BW +2023-10-04 09:38:00,3.58,3.58,3.565,3.565,1301.0,BW +2023-10-04 09:37:00,3.62,3.625,3.6,3.6,2329.0,BW +2023-10-04 09:36:00,3.61,3.61,3.59,3.61,4563.0,BW +2023-10-04 09:35:00,3.615,3.619,3.61,3.615,1750.0,BW +2023-10-04 09:34:00,3.59,3.615,3.59,3.61,2511.0,BW +2023-10-04 09:33:00,3.54,3.59,3.54,3.59,16511.0,BW +2023-10-04 09:32:00,3.51,3.545,3.5,3.545,8282.0,BW +2023-10-04 09:31:00,3.48,3.5,3.48,3.5,2484.0,BW +2023-10-04 09:30:00,3.45,3.47,3.45,3.47,8604.0,BW +2023-10-04 09:25:00,3.45,3.45,3.45,3.45,50.0,BW +2023-10-04 08:18:00,3.46,3.46,3.42,3.42,2.0,BW +2023-10-04 08:06:00,3.5,3.5,3.5,3.5,2.0,BW +2023-10-04 08:00:00,3.51,3.6,3.51,3.6,173.0,BW +2023-10-04 07:59:00,3.47,3.49,3.47,3.49,41.0,BW +2023-10-04 07:58:00,3.48,3.48,3.48,3.48,1.0,BW +2023-10-04 07:57:00,3.49,3.49,3.49,3.49,1.0,BW +2023-10-03 19:00:00,3.4,3.4,3.4,3.4,62176.0,BW +2023-10-03 18:30:00,3.4,3.4,3.4,3.4,62176.0,BW +2023-10-03 17:51:00,3.4,3.4,3.4,3.4,600.0,BW +2023-10-03 17:31:00,3.42,3.42,3.42,3.42,18.0,BW +2023-10-03 16:50:00,3.4,3.4,3.4,3.4,3255.0,BW +2023-10-03 16:10:00,3.4,3.4,3.4,3.4,62176.0,BW +2023-10-03 16:07:00,3.42,3.42,3.42,3.42,100.0,BW +2023-10-03 16:00:00,3.4,3.4,3.4,3.4,389474.0,BW +2023-10-03 15:59:00,3.4,3.4,3.395,3.4,15007.0,BW +2023-10-03 15:58:00,3.4,3.4,3.395,3.4,9180.0,BW +2023-10-03 15:57:00,3.399,3.4,3.39,3.395,13510.0,BW +2023-10-03 15:56:00,3.395,3.4,3.39,3.395,2779.0,BW +2023-10-03 15:55:00,3.41,3.42,3.39,3.39,20963.0,BW +2023-10-03 15:54:00,3.405,3.42,3.401,3.42,4103.0,BW +2023-10-03 15:53:00,3.41,3.41,3.4,3.4,4104.0,BW +2023-10-03 15:52:00,3.39,3.405,3.39,3.4,8919.0,BW +2023-10-03 15:51:00,3.39,3.39,3.39,3.39,298.0,BW +2023-10-03 15:50:00,3.381,3.39,3.38,3.381,1672.0,BW +2023-10-03 15:49:00,3.38,3.39,3.38,3.39,4676.0,BW +2023-10-03 15:48:00,3.38,3.385,3.38,3.38,2002.0,BW +2023-10-03 15:47:00,3.385,3.385,3.38,3.38,12325.0,BW +2023-10-03 15:45:00,3.385,3.39,3.385,3.39,1291.0,BW +2023-10-03 15:44:00,3.38,3.385,3.379,3.385,2275.0,BW +2023-10-03 15:42:00,3.385,3.385,3.38,3.38,6823.0,BW +2023-10-03 15:41:00,3.38,3.385,3.38,3.38,4314.0,BW +2023-10-03 15:40:00,3.375,3.375,3.375,3.375,830.0,BW +2023-10-03 15:39:00,3.37,3.375,3.367,3.375,4327.0,BW +2023-10-03 15:38:00,3.37,3.375,3.37,3.37,5034.0,BW +2023-10-03 15:37:00,3.37,3.37,3.369,3.37,1395.0,BW +2023-10-03 15:36:00,3.345,3.37,3.345,3.365,10026.0,BW +2023-10-03 15:35:00,3.35,3.35,3.35,3.35,2055.0,BW +2023-10-03 15:34:00,3.345,3.35,3.34,3.35,2432.0,BW +2023-10-03 15:33:00,3.34,3.35,3.34,3.35,4336.0,BW +2023-10-03 15:32:00,3.335,3.335,3.335,3.335,668.0,BW +2023-10-03 15:31:00,3.33,3.34,3.33,3.34,5929.0,BW +2023-10-03 15:30:00,3.33,3.33,3.33,3.33,617.0,BW +2023-10-03 15:29:00,3.33,3.33,3.33,3.33,158.0,BW +2023-10-03 15:28:00,3.32,3.33,3.32,3.325,4215.0,BW +2023-10-03 15:27:00,3.32,3.32,3.32,3.32,2697.0,BW +2023-10-03 15:26:00,3.32,3.32,3.32,3.32,5606.0,BW +2023-10-03 15:25:00,3.32,3.32,3.315,3.317,7111.0,BW +2023-10-03 15:24:00,3.315,3.32,3.315,3.32,1068.0,BW +2023-10-03 15:23:00,3.3,3.315,3.3,3.315,10122.0,BW +2023-10-03 15:22:00,3.3,3.3,3.3,3.3,320.0,BW +2023-10-03 15:21:00,3.295,3.295,3.295,3.295,807.0,BW +2023-10-03 15:20:00,3.3,3.3,3.29,3.3,5662.0,BW +2023-10-03 15:19:00,3.3,3.3,3.295,3.3,1691.0,BW +2023-10-03 15:18:00,3.295,3.3,3.295,3.3,1054.0,BW +2023-10-03 15:17:00,3.305,3.305,3.295,3.295,6737.0,BW +2023-10-03 15:16:00,3.305,3.305,3.305,3.305,3424.0,BW +2023-10-03 15:14:00,3.305,3.305,3.305,3.305,318.0,BW +2023-10-03 15:13:00,3.305,3.305,3.305,3.305,112.0,BW +2023-10-03 15:12:00,3.33,3.33,3.31,3.31,10181.0,BW +2023-10-03 15:11:00,3.35,3.35,3.33,3.33,16448.0,BW +2023-10-03 15:10:00,3.35,3.35,3.35,3.35,628.0,BW +2023-10-03 15:09:00,3.35,3.35,3.349,3.35,4203.0,BW +2023-10-03 15:08:00,3.35,3.35,3.35,3.35,1353.0,BW +2023-10-03 15:07:00,3.35,3.35,3.35,3.35,3364.0,BW +2023-10-03 15:06:00,3.35,3.35,3.345,3.35,6174.0,BW +2023-10-03 15:05:00,3.35,3.35,3.35,3.35,1332.0,BW +2023-10-03 15:04:00,3.35,3.35,3.35,3.35,1060.0,BW +2023-10-03 15:03:00,3.35,3.35,3.349,3.35,5020.0,BW +2023-10-03 15:02:00,3.35,3.35,3.35,3.35,710.0,BW +2023-10-03 15:01:00,3.35,3.35,3.345,3.35,2012.0,BW +2023-10-03 15:00:00,3.35,3.35,3.345,3.345,1611.0,BW +2023-10-03 14:59:00,3.35,3.35,3.35,3.35,1288.0,BW +2023-10-03 14:58:00,3.35,3.35,3.35,3.35,675.0,BW +2023-10-03 14:57:00,3.35,3.35,3.35,3.35,5683.0,BW +2023-10-03 14:56:00,3.35,3.35,3.35,3.35,9518.0,BW +2023-10-03 14:55:00,3.35,3.35,3.35,3.35,957.0,BW +2023-10-03 14:54:00,3.35,3.35,3.35,3.35,1420.0,BW +2023-10-03 14:53:00,3.35,3.35,3.345,3.345,8490.0,BW +2023-10-03 14:52:00,3.35,3.35,3.345,3.345,5310.0,BW +2023-10-03 14:51:00,3.35,3.35,3.345,3.35,6290.0,BW +2023-10-03 14:50:00,3.35,3.35,3.345,3.345,1584.0,BW +2023-10-03 14:49:00,3.35,3.35,3.35,3.35,9688.0,BW +2023-10-03 14:48:00,3.33,3.35,3.32,3.35,16061.0,BW +2023-10-03 14:47:00,3.305,3.35,3.3,3.34,49494.0,BW +2023-10-03 14:45:00,3.304,3.305,3.304,3.305,9017.0,BW +2023-10-03 14:44:00,3.305,3.305,3.305,3.305,446.0,BW +2023-10-03 14:41:00,3.305,3.305,3.305,3.305,374.0,BW +2023-10-03 14:40:00,3.3,3.305,3.3,3.305,2062.0,BW +2023-10-03 14:39:00,3.305,3.305,3.305,3.305,1407.0,BW +2023-10-03 14:38:00,3.3,3.305,3.3,3.3,755.0,BW +2023-10-03 14:37:00,3.305,3.31,3.305,3.305,9328.0,BW +2023-10-03 14:35:00,3.305,3.305,3.305,3.305,612.0,BW +2023-10-03 14:34:00,3.305,3.305,3.305,3.305,149.0,BW +2023-10-03 14:33:00,3.305,3.305,3.3,3.305,4681.0,BW +2023-10-03 14:32:00,3.31,3.31,3.305,3.305,2794.0,BW +2023-10-03 14:31:00,3.315,3.315,3.315,3.315,267.0,BW +2023-10-03 14:30:00,3.319,3.319,3.319,3.319,301.0,BW +2023-10-03 14:29:00,3.31,3.317,3.31,3.315,428.0,BW +2023-10-03 14:26:00,3.31,3.315,3.31,3.315,267.0,BW +2023-10-03 14:24:00,3.315,3.315,3.315,3.315,390.0,BW +2023-10-03 14:22:00,3.315,3.315,3.315,3.315,146.0,BW +2023-10-03 14:21:00,3.315,3.315,3.315,3.315,770.0,BW +2023-10-03 14:20:00,3.315,3.315,3.315,3.315,518.0,BW +2023-10-03 14:19:00,3.31,3.31,3.31,3.31,217.0,BW +2023-10-03 14:18:00,3.315,3.315,3.315,3.315,469.0,BW +2023-10-03 14:17:00,3.35,3.35,3.315,3.32,14008.0,BW +2023-10-03 14:16:00,3.355,3.355,3.355,3.355,486.0,BW +2023-10-03 14:12:00,3.357,3.357,3.355,3.355,284.0,BW +2023-10-03 14:10:00,3.355,3.355,3.355,3.355,237.0,BW +2023-10-03 14:08:00,3.355,3.355,3.35,3.355,3725.0,BW +2023-10-03 14:02:00,3.359,3.359,3.355,3.355,860.0,BW +2023-10-03 14:01:00,3.36,3.36,3.355,3.355,3251.0,BW +2023-10-03 13:59:00,3.365,3.365,3.365,3.365,221.0,BW +2023-10-03 13:58:00,3.365,3.365,3.36,3.36,670.0,BW +2023-10-03 13:56:00,3.37,3.37,3.37,3.37,856.0,BW +2023-10-03 13:51:00,3.37,3.37,3.37,3.37,804.0,BW +2023-10-03 13:49:00,3.385,3.385,3.38,3.38,2020.0,BW +2023-10-03 13:45:00,3.41,3.41,3.39,3.39,4059.0,BW +2023-10-03 13:44:00,3.415,3.415,3.415,3.415,181.0,BW +2023-10-03 13:42:00,3.415,3.415,3.415,3.415,318.0,BW +2023-10-03 13:41:00,3.42,3.42,3.41,3.41,1839.0,BW +2023-10-03 13:39:00,3.427,3.427,3.425,3.425,1438.0,BW +2023-10-03 13:37:00,3.42,3.42,3.42,3.42,100.0,BW +2023-10-03 13:28:00,3.43,3.43,3.42,3.42,938.0,BW +2023-10-03 13:27:00,3.43,3.43,3.43,3.43,171.0,BW +2023-10-03 13:25:00,3.435,3.435,3.435,3.435,2916.0,BW +2023-10-03 13:23:00,3.435,3.435,3.435,3.435,2000.0,BW +2023-10-03 13:22:00,3.435,3.435,3.435,3.435,353.0,BW +2023-10-03 13:21:00,3.447,3.447,3.43,3.43,1003.0,BW +2023-10-03 13:17:00,3.44,3.44,3.44,3.44,170.0,BW +2023-10-03 13:16:00,3.45,3.45,3.445,3.445,1029.0,BW +2023-10-03 13:14:00,3.455,3.455,3.455,3.455,174.0,BW +2023-10-03 13:13:00,3.455,3.46,3.455,3.46,11931.0,BW +2023-10-03 13:12:00,3.465,3.465,3.455,3.455,8604.0,BW +2023-10-03 13:11:00,3.475,3.475,3.46,3.465,3902.0,BW +2023-10-03 13:09:00,3.475,3.475,3.475,3.475,424.0,BW +2023-10-03 13:07:00,3.47,3.47,3.47,3.47,310.0,BW +2023-10-03 13:04:00,3.48,3.48,3.48,3.48,146.0,BW +2023-10-03 13:03:00,3.475,3.475,3.475,3.475,270.0,BW +2023-10-03 13:01:00,3.475,3.475,3.475,3.475,106.0,BW +2023-10-03 13:00:00,3.47,3.47,3.47,3.47,4561.0,BW +2023-10-03 12:59:00,3.46,3.46,3.46,3.46,206.0,BW +2023-10-03 12:58:00,3.47,3.47,3.47,3.47,243.0,BW +2023-10-03 12:57:00,3.47,3.47,3.47,3.47,747.0,BW +2023-10-03 12:55:00,3.475,3.475,3.46,3.46,1324.0,BW +2023-10-03 12:52:00,3.49,3.495,3.48,3.48,2766.0,BW +2023-10-03 12:51:00,3.5,3.5,3.495,3.495,2995.0,BW +2023-10-03 12:49:00,3.495,3.495,3.495,3.495,259.0,BW +2023-10-03 12:48:00,3.5,3.505,3.499,3.499,6080.0,BW +2023-10-03 12:46:00,3.51,3.51,3.51,3.51,125.0,BW +2023-10-03 12:42:00,3.505,3.505,3.505,3.505,246.0,BW +2023-10-03 12:37:00,3.5,3.5,3.5,3.5,255.0,BW +2023-10-03 12:35:00,3.505,3.505,3.505,3.505,176.0,BW +2023-10-03 12:29:00,3.507,3.507,3.505,3.505,336.0,BW +2023-10-03 12:26:00,3.499,3.515,3.499,3.505,6955.0,BW +2023-10-03 12:23:00,3.495,3.495,3.495,3.495,111.0,BW +2023-10-03 12:22:00,3.495,3.495,3.495,3.495,472.0,BW +2023-10-03 12:20:00,3.5,3.5,3.5,3.5,140.0,BW +2023-10-03 12:18:00,3.495,3.495,3.495,3.495,336.0,BW +2023-10-03 12:12:00,3.5,3.5,3.49,3.49,200.0,BW +2023-10-03 12:10:00,3.495,3.495,3.495,3.495,112.0,BW +2023-10-03 12:09:00,3.495,3.495,3.495,3.495,161.0,BW +2023-10-03 12:06:00,3.49,3.495,3.49,3.495,5533.0,BW +2023-10-03 12:04:00,3.48,3.48,3.48,3.48,4985.0,BW +2023-10-03 12:03:00,3.475,3.475,3.475,3.475,1700.0,BW +2023-10-03 12:02:00,3.475,3.475,3.475,3.475,200.0,BW +2023-10-03 12:01:00,3.48,3.48,3.475,3.48,1011.0,BW +2023-10-03 12:00:00,3.48,3.48,3.48,3.48,200.0,BW +2023-10-03 11:58:00,3.483,3.486,3.48,3.48,1788.0,BW +2023-10-03 11:54:00,3.48,3.48,3.48,3.48,2003.0,BW +2023-10-03 11:52:00,3.495,3.495,3.485,3.485,1143.0,BW +2023-10-03 11:51:00,3.495,3.495,3.495,3.495,587.0,BW +2023-10-03 11:49:00,3.5,3.5,3.495,3.495,2246.0,BW +2023-10-03 11:48:00,3.505,3.505,3.505,3.505,178.0,BW +2023-10-03 11:45:00,3.51,3.515,3.505,3.505,3194.0,BW +2023-10-03 11:41:00,3.52,3.52,3.52,3.52,275.0,BW +2023-10-03 11:40:00,3.52,3.52,3.52,3.52,135.0,BW +2023-10-03 11:39:00,3.52,3.52,3.515,3.515,643.0,BW +2023-10-03 11:38:00,3.52,3.52,3.515,3.515,1370.0,BW +2023-10-03 11:36:00,3.525,3.525,3.525,3.525,125.0,BW +2023-10-03 11:34:00,3.52,3.52,3.52,3.52,158.0,BW +2023-10-03 11:32:00,3.53,3.53,3.52,3.52,2463.0,BW +2023-10-03 11:30:00,3.529,3.54,3.529,3.54,3115.0,BW +2023-10-03 11:29:00,3.525,3.525,3.525,3.525,397.0,BW +2023-10-03 11:27:00,3.53,3.53,3.525,3.525,238.0,BW +2023-10-03 11:26:00,3.525,3.525,3.525,3.525,312.0,BW +2023-10-03 11:25:00,3.53,3.53,3.52,3.525,1096.0,BW +2023-10-03 11:24:00,3.53,3.53,3.53,3.53,887.0,BW +2023-10-03 11:22:00,3.53,3.53,3.53,3.53,653.0,BW +2023-10-03 11:20:00,3.52,3.52,3.52,3.52,2059.0,BW +2023-10-03 11:19:00,3.509,3.51,3.509,3.51,4241.0,BW +2023-10-03 11:16:00,3.485,3.5,3.485,3.5,4073.0,BW +2023-10-03 11:14:00,3.5,3.5,3.49,3.49,3123.0,BW +2023-10-03 11:13:00,3.51,3.51,3.51,3.51,169.0,BW +2023-10-03 11:12:00,3.49,3.51,3.49,3.505,3103.0,BW +2023-10-03 11:11:00,3.49,3.49,3.49,3.49,267.0,BW +2023-10-03 11:10:00,3.49,3.49,3.49,3.49,754.0,BW +2023-10-03 11:09:00,3.49,3.49,3.49,3.49,2759.0,BW +2023-10-03 11:08:00,3.48,3.49,3.48,3.49,5659.0,BW +2023-10-03 11:07:00,3.46,3.48,3.46,3.48,2952.0,BW +2023-10-03 11:06:00,3.46,3.46,3.46,3.46,433.0,BW +2023-10-03 11:05:00,3.43,3.465,3.43,3.459,11959.0,BW +2023-10-03 11:04:00,3.425,3.425,3.425,3.425,156.0,BW +2023-10-03 11:03:00,3.425,3.43,3.421,3.422,1765.0,BW +2023-10-03 11:02:00,3.422,3.425,3.422,3.425,521.0,BW +2023-10-03 11:00:00,3.425,3.425,3.422,3.425,1141.0,BW +2023-10-03 10:59:00,3.422,3.425,3.422,3.425,533.0,BW +2023-10-03 10:58:00,3.42,3.42,3.42,3.42,4404.0,BW +2023-10-03 10:57:00,3.43,3.43,3.42,3.42,9308.0,BW +2023-10-03 10:56:00,3.43,3.43,3.42,3.422,3642.0,BW +2023-10-03 10:55:00,3.475,3.475,3.43,3.43,28597.0,BW +2023-10-03 10:54:00,3.48,3.48,3.48,3.48,2714.0,BW +2023-10-03 10:53:00,3.47,3.48,3.47,3.48,2693.0,BW +2023-10-03 10:52:00,3.47,3.47,3.46,3.47,2312.0,BW +2023-10-03 10:51:00,3.46,3.465,3.46,3.465,4321.0,BW +2023-10-03 10:50:00,3.46,3.46,3.46,3.46,836.0,BW +2023-10-03 10:49:00,3.455,3.455,3.455,3.455,607.0,BW +2023-10-03 10:48:00,3.46,3.46,3.45,3.46,1210.0,BW +2023-10-03 10:47:00,3.46,3.46,3.46,3.46,245.0,BW +2023-10-03 10:43:00,3.45,3.45,3.45,3.45,100.0,BW +2023-10-03 10:42:00,3.43,3.46,3.43,3.46,3297.0,BW +2023-10-03 10:41:00,3.425,3.425,3.425,3.425,157.0,BW +2023-10-03 10:40:00,3.43,3.43,3.425,3.425,713.0,BW +2023-10-03 10:38:00,3.43,3.43,3.425,3.43,3718.0,BW +2023-10-03 10:37:00,3.43,3.43,3.42,3.43,1249.0,BW +2023-10-03 10:36:00,3.39,3.425,3.39,3.42,12085.0,BW +2023-10-03 10:35:00,3.37,3.38,3.37,3.38,10543.0,BW +2023-10-03 10:34:00,3.37,3.37,3.369,3.369,460.0,BW +2023-10-03 10:33:00,3.37,3.37,3.369,3.369,979.0,BW +2023-10-03 10:32:00,3.37,3.37,3.37,3.37,6706.0,BW +2023-10-03 10:30:00,3.365,3.369,3.365,3.369,1012.0,BW +2023-10-03 10:28:00,3.38,3.38,3.36,3.365,1318.0,BW +2023-10-03 10:27:00,3.389,3.39,3.385,3.385,2263.0,BW +2023-10-03 10:25:00,3.385,3.385,3.385,3.385,328.0,BW +2023-10-03 10:24:00,3.385,3.385,3.385,3.385,184.0,BW +2023-10-03 10:23:00,3.385,3.385,3.38,3.38,1632.0,BW +2023-10-03 10:22:00,3.39,3.39,3.385,3.385,2859.0,BW +2023-10-03 10:20:00,3.4,3.4,3.4,3.4,185.0,BW +2023-10-03 10:19:00,3.395,3.395,3.39,3.392,1949.0,BW +2023-10-03 10:18:00,3.4,3.4,3.4,3.4,215.0,BW +2023-10-03 10:17:00,3.395,3.395,3.395,3.395,127.0,BW +2023-10-03 10:16:00,3.399,3.399,3.399,3.399,2601.0,BW +2023-10-03 10:15:00,3.395,3.395,3.395,3.395,270.0,BW +2023-10-03 10:14:00,3.4,3.4,3.392,3.395,1579.0,BW +2023-10-03 10:12:00,3.399,3.4,3.399,3.4,526.0,BW +2023-10-03 10:10:00,3.4,3.4,3.4,3.4,800.0,BW +2023-10-03 10:08:00,3.42,3.42,3.405,3.405,4175.0,BW +2023-10-03 10:06:00,3.425,3.43,3.425,3.43,10470.0,BW +2023-10-03 10:05:00,3.43,3.43,3.425,3.425,911.0,BW +2023-10-03 10:04:00,3.44,3.44,3.43,3.43,1638.0,BW +2023-10-03 10:03:00,3.445,3.445,3.444,3.444,311.0,BW +2023-10-03 10:02:00,3.45,3.45,3.445,3.445,2504.0,BW +2023-10-03 10:01:00,3.455,3.455,3.455,3.455,751.0,BW +2023-10-03 10:00:00,3.45,3.45,3.45,3.45,125.0,BW +2023-10-03 09:59:00,3.455,3.455,3.455,3.455,204.0,BW +2023-10-03 09:58:00,3.451,3.455,3.451,3.455,968.0,BW +2023-10-03 09:57:00,3.46,3.465,3.451,3.451,6652.0,BW +2023-10-03 09:54:00,3.465,3.465,3.465,3.465,132.0,BW +2023-10-03 09:53:00,3.47,3.47,3.46,3.46,1046.0,BW +2023-10-03 09:52:00,3.495,3.495,3.475,3.475,2289.0,BW +2023-10-03 09:51:00,3.495,3.495,3.495,3.495,2152.0,BW +2023-10-03 09:50:00,3.495,3.5,3.49,3.495,12509.0,BW +2023-10-03 09:49:00,3.47,3.48,3.47,3.48,2980.0,BW +2023-10-03 09:48:00,3.435,3.47,3.435,3.47,9450.0,BW +2023-10-03 09:47:00,3.44,3.445,3.439,3.439,1911.0,BW +2023-10-03 09:46:00,3.454,3.455,3.45,3.45,2110.0,BW +2023-10-03 09:45:00,3.46,3.46,3.455,3.455,1207.0,BW +2023-10-03 09:44:00,3.45,3.455,3.45,3.455,4613.0,BW +2023-10-03 09:43:00,3.44,3.45,3.44,3.45,7396.0,BW +2023-10-03 09:42:00,3.45,3.465,3.439,3.439,25057.0,BW +2023-10-03 09:41:00,3.46,3.48,3.45,3.45,10333.0,BW +2023-10-03 09:40:00,3.48,3.48,3.46,3.46,8635.0,BW +2023-10-03 09:39:00,3.49,3.495,3.48,3.485,3384.0,BW +2023-10-03 09:38:00,3.5,3.505,3.5,3.5,3029.0,BW +2023-10-03 09:37:00,3.5,3.5,3.5,3.5,485.0,BW +2023-10-03 09:36:00,3.53,3.53,3.51,3.51,1943.0,BW +2023-10-03 09:35:00,3.555,3.555,3.54,3.54,3852.0,BW +2023-10-03 09:34:00,3.56,3.56,3.555,3.555,2706.0,BW +2023-10-03 09:33:00,3.55,3.56,3.55,3.56,947.0,BW +2023-10-03 09:32:00,3.53,3.56,3.53,3.55,4291.0,BW +2023-10-03 09:31:00,3.6,3.6,3.51,3.52,3793.0,BW +2023-10-03 09:30:00,3.61,3.68,3.61,3.68,10049.0,BW +2023-10-03 09:16:00,3.64,3.8,3.6,3.6,105.0,BW +2023-10-03 09:11:00,3.75,3.75,3.75,3.75,1.0,BW +2023-10-03 09:07:00,3.68,3.75,3.68,3.75,12.0,BW +2023-10-03 09:06:00,3.75,3.75,3.75,3.75,12.0,BW +2023-10-03 09:05:00,3.76,3.76,3.76,3.76,200.0,BW +2023-10-03 08:51:00,3.6,3.6,3.6,3.6,1.0,BW +2023-10-03 08:35:00,3.83,3.83,3.83,3.83,38.0,BW +2023-10-03 08:24:00,3.76,3.76,3.76,3.76,1.0,BW +2023-10-03 08:03:00,3.81,3.81,3.81,3.81,1.0,BW +2023-10-03 07:33:00,3.66,3.66,3.66,3.66,1.0,BW +2023-10-02 19:37:00,3.71,3.79,3.71,3.79,12.0,BW +2023-10-02 19:35:00,3.75,3.75,3.75,3.75,6.0,BW +2023-10-02 19:12:00,3.71,3.71,3.71,3.71,1.0,BW +2023-10-02 19:00:00,3.6,3.6,3.6,3.6,111283.0,BW +2023-10-02 18:30:00,3.6,3.6,3.6,3.6,111283.0,BW +2023-10-02 17:40:00,3.65,3.65,3.65,3.65,1450.0,BW +2023-10-02 17:23:00,3.73,3.73,3.73,3.73,15.0,BW +2023-10-02 17:02:00,3.68,3.71,3.68,3.71,350.0,BW +2023-10-02 16:54:00,3.68,3.68,3.68,3.68,1.0,BW +2023-10-02 16:10:00,3.6,3.6,3.6,3.6,111283.0,BW +2023-10-02 16:09:00,3.68,3.68,3.68,3.68,51.0,BW +2023-10-02 16:00:00,3.6,3.6,3.6,3.6,224466.0,BW +2023-10-02 15:59:00,3.595,3.6,3.59,3.6,21362.0,BW +2023-10-02 15:58:00,3.615,3.62,3.595,3.6,27945.0,BW +2023-10-02 15:57:00,3.61,3.62,3.61,3.615,19469.0,BW +2023-10-02 15:56:00,3.611,3.62,3.61,3.615,5393.0,BW +2023-10-02 15:55:00,3.62,3.62,3.61,3.615,3700.0,BW +2023-10-02 15:54:00,3.62,3.62,3.61,3.62,13116.0,BW +2023-10-02 15:53:00,3.615,3.62,3.61,3.62,3361.0,BW +2023-10-02 15:52:00,3.62,3.621,3.611,3.615,24204.0,BW +2023-10-02 15:51:00,3.62,3.62,3.61,3.62,3310.0,BW +2023-10-02 15:50:00,3.62,3.62,3.61,3.615,20899.0,BW +2023-10-02 15:49:00,3.62,3.62,3.61,3.615,1718.0,BW +2023-10-02 15:48:00,3.612,3.62,3.612,3.62,1279.0,BW +2023-10-02 15:47:00,3.62,3.62,3.615,3.615,658.0,BW +2023-10-02 15:46:00,3.615,3.63,3.615,3.62,30717.0,BW +2023-10-02 15:45:00,3.615,3.62,3.615,3.615,1858.0,BW +2023-10-02 15:44:00,3.615,3.615,3.615,3.615,807.0,BW +2023-10-02 15:43:00,3.62,3.62,3.62,3.62,149.0,BW +2023-10-02 15:41:00,3.62,3.62,3.615,3.615,2111.0,BW +2023-10-02 15:38:00,3.625,3.625,3.625,3.625,534.0,BW +2023-10-02 15:37:00,3.64,3.64,3.625,3.625,3708.0,BW +2023-10-02 15:36:00,3.642,3.649,3.64,3.649,3097.0,BW +2023-10-02 15:35:00,3.645,3.65,3.645,3.65,223.0,BW +2023-10-02 15:34:00,3.65,3.65,3.65,3.65,623.0,BW +2023-10-02 15:32:00,3.645,3.645,3.645,3.645,259.0,BW +2023-10-02 15:31:00,3.65,3.65,3.64,3.64,18207.0,BW +2023-10-02 15:30:00,3.67,3.67,3.64,3.64,6477.0,BW +2023-10-02 15:29:00,3.68,3.68,3.675,3.675,779.0,BW +2023-10-02 15:28:00,3.676,3.676,3.675,3.675,424.0,BW +2023-10-02 15:27:00,3.68,3.68,3.68,3.68,1120.0,BW +2023-10-02 15:22:00,3.69,3.69,3.685,3.685,856.0,BW +2023-10-02 15:21:00,3.682,3.682,3.68,3.68,564.0,BW +2023-10-02 15:20:00,3.69,3.69,3.69,3.69,2200.0,BW +2023-10-02 15:17:00,3.7,3.7,3.7,3.7,1695.0,BW +2023-10-02 15:16:00,3.7,3.7,3.7,3.7,306.0,BW +2023-10-02 15:15:00,3.701,3.705,3.7,3.705,882.0,BW +2023-10-02 15:14:00,3.7,3.7,3.7,3.7,255.0,BW +2023-10-02 15:13:00,3.715,3.715,3.71,3.71,1148.0,BW +2023-10-02 15:08:00,3.72,3.72,3.715,3.715,205.0,BW +2023-10-02 15:07:00,3.715,3.715,3.714,3.714,5139.0,BW +2023-10-02 15:06:00,3.72,3.72,3.715,3.715,5241.0,BW +2023-10-02 15:05:00,3.721,3.721,3.721,3.721,490.0,BW +2023-10-02 15:04:00,3.725,3.725,3.72,3.72,322.0,BW +2023-10-02 15:03:00,3.728,3.728,3.728,3.728,402.0,BW +2023-10-02 15:02:00,3.725,3.725,3.725,3.725,2648.0,BW +2023-10-02 15:01:00,3.72,3.725,3.72,3.725,209.0,BW +2023-10-02 15:00:00,3.73,3.73,3.73,3.73,430.0,BW +2023-10-02 14:58:00,3.725,3.735,3.725,3.735,1991.0,BW +2023-10-02 14:57:00,3.721,3.721,3.721,3.721,150.0,BW +2023-10-02 14:56:00,3.725,3.725,3.725,3.725,1539.0,BW +2023-10-02 14:55:00,3.725,3.725,3.725,3.725,417.0,BW +2023-10-02 14:54:00,3.7,3.72,3.695,3.72,10448.0,BW +2023-10-02 14:52:00,3.695,3.703,3.695,3.703,5141.0,BW +2023-10-02 14:51:00,3.7,3.7,3.695,3.695,729.0,BW +2023-10-02 14:49:00,3.68,3.7,3.68,3.695,3724.0,BW +2023-10-02 14:47:00,3.675,3.675,3.675,3.675,351.0,BW +2023-10-02 14:45:00,3.67,3.68,3.665,3.679,2706.0,BW +2023-10-02 14:44:00,3.66,3.66,3.66,3.66,1349.0,BW +2023-10-02 14:43:00,3.69,3.69,3.67,3.67,7097.0,BW +2023-10-02 14:42:00,3.7,3.7,3.695,3.7,1726.0,BW +2023-10-02 14:41:00,3.74,3.74,3.7,3.7,29555.0,BW +2023-10-02 14:40:00,3.74,3.74,3.74,3.74,136.0,BW +2023-10-02 14:39:00,3.75,3.75,3.745,3.745,1808.0,BW +2023-10-02 14:38:00,3.755,3.755,3.75,3.75,271.0,BW +2023-10-02 14:36:00,3.755,3.755,3.755,3.755,233.0,BW +2023-10-02 14:34:00,3.755,3.76,3.755,3.755,2961.0,BW +2023-10-02 14:32:00,3.755,3.755,3.755,3.755,434.0,BW +2023-10-02 14:31:00,3.755,3.755,3.755,3.755,561.0,BW +2023-10-02 14:30:00,3.755,3.755,3.755,3.755,1027.0,BW +2023-10-02 14:29:00,3.75,3.755,3.75,3.755,2804.0,BW +2023-10-02 14:28:00,3.755,3.755,3.752,3.755,3305.0,BW +2023-10-02 14:27:00,3.755,3.755,3.755,3.755,810.0,BW +2023-10-02 14:26:00,3.755,3.755,3.755,3.755,413.0,BW +2023-10-02 14:25:00,3.755,3.755,3.755,3.755,398.0,BW +2023-10-02 14:24:00,3.755,3.755,3.755,3.755,456.0,BW +2023-10-02 14:21:00,3.755,3.755,3.755,3.755,531.0,BW +2023-10-02 14:19:00,3.755,3.755,3.755,3.755,232.0,BW +2023-10-02 14:18:00,3.75,3.75,3.75,3.75,102.0,BW +2023-10-02 14:16:00,3.76,3.76,3.73,3.75,15055.0,BW +2023-10-02 14:13:00,3.765,3.765,3.765,3.765,176.0,BW +2023-10-02 14:11:00,3.77,3.77,3.765,3.765,675.0,BW +2023-10-02 14:10:00,3.765,3.765,3.765,3.765,792.0,BW +2023-10-02 14:05:00,3.765,3.765,3.76,3.76,563.0,BW +2023-10-02 14:04:00,3.76,3.76,3.76,3.76,162.0,BW +2023-10-02 14:02:00,3.763,3.763,3.76,3.76,1807.0,BW +2023-10-02 14:01:00,3.77,3.77,3.765,3.765,3405.0,BW +2023-10-02 13:59:00,3.775,3.775,3.775,3.775,121.0,BW +2023-10-02 13:57:00,3.77,3.77,3.77,3.77,561.0,BW +2023-10-02 13:56:00,3.77,3.775,3.77,3.775,372.0,BW +2023-10-02 13:52:00,3.775,3.775,3.775,3.775,535.0,BW +2023-10-02 13:51:00,3.777,3.777,3.777,3.777,253.0,BW +2023-10-02 13:47:00,3.78,3.78,3.78,3.78,1636.0,BW +2023-10-02 13:44:00,3.775,3.775,3.775,3.775,610.0,BW +2023-10-02 13:42:00,3.778,3.778,3.775,3.775,2273.0,BW +2023-10-02 13:41:00,3.775,3.775,3.773,3.773,2565.0,BW +2023-10-02 13:40:00,3.775,3.775,3.775,3.775,144.0,BW +2023-10-02 13:39:00,3.78,3.785,3.78,3.78,973.0,BW +2023-10-02 13:38:00,3.795,3.795,3.785,3.79,2342.0,BW +2023-10-02 13:37:00,3.795,3.795,3.795,3.795,916.0,BW +2023-10-02 13:34:00,3.8,3.8,3.8,3.8,1081.0,BW +2023-10-02 13:33:00,3.795,3.795,3.795,3.795,108.0,BW +2023-10-02 13:32:00,3.79,3.795,3.79,3.795,1041.0,BW +2023-10-02 13:31:00,3.79,3.79,3.79,3.79,189.0,BW +2023-10-02 13:30:00,3.795,3.795,3.795,3.795,304.0,BW +2023-10-02 13:29:00,3.795,3.795,3.795,3.795,104.0,BW +2023-10-02 13:28:00,3.795,3.797,3.795,3.797,4012.0,BW +2023-10-02 13:27:00,3.795,3.8,3.795,3.795,2846.0,BW +2023-10-02 13:26:00,3.792,3.792,3.792,3.792,322.0,BW +2023-10-02 13:23:00,3.8,3.8,3.795,3.795,830.0,BW +2023-10-02 13:20:00,3.795,3.795,3.795,3.795,385.0,BW +2023-10-02 13:19:00,3.79,3.79,3.785,3.79,3129.0,BW +2023-10-02 13:18:00,3.795,3.795,3.79,3.79,2758.0,BW +2023-10-02 13:17:00,3.795,3.795,3.795,3.795,833.0,BW +2023-10-02 13:16:00,3.795,3.795,3.795,3.795,516.0,BW +2023-10-02 13:15:00,3.795,3.795,3.795,3.795,462.0,BW +2023-10-02 13:12:00,3.795,3.795,3.795,3.795,121.0,BW +2023-10-02 13:09:00,3.795,3.8,3.795,3.8,416.0,BW +2023-10-02 13:06:00,3.795,3.795,3.795,3.795,317.0,BW +2023-10-02 13:04:00,3.8,3.8,3.795,3.795,899.0,BW +2023-10-02 13:03:00,3.81,3.81,3.8,3.805,1307.0,BW +2023-10-02 13:01:00,3.83,3.83,3.8,3.805,8411.0,BW +2023-10-02 13:00:00,3.79,3.83,3.785,3.825,36235.0,BW +2023-10-02 12:59:00,3.785,3.785,3.785,3.785,384.0,BW +2023-10-02 12:58:00,3.785,3.785,3.78,3.78,1697.0,BW +2023-10-02 12:56:00,3.785,3.785,3.785,3.785,118.0,BW +2023-10-02 12:53:00,3.785,3.785,3.785,3.785,330.0,BW +2023-10-02 12:52:00,3.785,3.785,3.78,3.785,3275.0,BW +2023-10-02 12:51:00,3.79,3.79,3.79,3.79,5095.0,BW +2023-10-02 12:49:00,3.785,3.785,3.785,3.785,313.0,BW +2023-10-02 12:48:00,3.785,3.785,3.785,3.785,1302.0,BW +2023-10-02 12:46:00,3.785,3.785,3.785,3.785,266.0,BW +2023-10-02 12:45:00,3.785,3.785,3.785,3.785,103.0,BW +2023-10-02 12:44:00,3.785,3.785,3.785,3.785,784.0,BW +2023-10-02 12:43:00,3.788,3.788,3.781,3.785,6316.0,BW +2023-10-02 12:42:00,3.785,3.785,3.785,3.785,477.0,BW +2023-10-02 12:41:00,3.785,3.785,3.785,3.785,229.0,BW +2023-10-02 12:40:00,3.789,3.789,3.789,3.789,196.0,BW +2023-10-02 12:39:00,3.785,3.785,3.785,3.785,125.0,BW +2023-10-02 12:37:00,3.785,3.785,3.785,3.785,234.0,BW +2023-10-02 12:36:00,3.785,3.785,3.785,3.785,513.0,BW +2023-10-02 12:35:00,3.785,3.785,3.785,3.785,392.0,BW +2023-10-02 12:34:00,3.79,3.79,3.785,3.785,203.0,BW +2023-10-02 12:33:00,3.79,3.79,3.79,3.79,486.0,BW +2023-10-02 12:28:00,3.79,3.79,3.77,3.784,12079.0,BW +2023-10-02 12:27:00,3.795,3.795,3.795,3.795,3168.0,BW +2023-10-02 12:26:00,3.805,3.805,3.8,3.8,5253.0,BW +2023-10-02 12:25:00,3.81,3.81,3.81,3.81,902.0,BW +2023-10-02 12:23:00,3.81,3.81,3.805,3.805,1772.0,BW +2023-10-02 12:22:00,3.81,3.81,3.805,3.805,791.0,BW +2023-10-02 12:21:00,3.81,3.81,3.81,3.81,334.0,BW +2023-10-02 12:20:00,3.81,3.81,3.805,3.81,805.0,BW +2023-10-02 12:19:00,3.81,3.81,3.81,3.81,16996.0,BW +2023-10-02 12:18:00,3.82,3.82,3.81,3.815,9555.0,BW +2023-10-02 12:16:00,3.825,3.825,3.825,3.825,241.0,BW +2023-10-02 12:14:00,3.825,3.83,3.825,3.83,246.0,BW +2023-10-02 12:13:00,3.825,3.825,3.825,3.825,234.0,BW +2023-10-02 12:12:00,3.83,3.83,3.83,3.83,247.0,BW +2023-10-02 12:11:00,3.825,3.825,3.825,3.825,203.0,BW +2023-10-02 12:10:00,3.821,3.825,3.821,3.825,2479.0,BW +2023-10-02 12:09:00,3.825,3.83,3.825,3.83,849.0,BW +2023-10-02 12:08:00,3.826,3.826,3.826,3.826,836.0,BW +2023-10-02 12:07:00,3.825,3.825,3.825,3.825,173.0,BW +2023-10-02 12:06:00,3.825,3.825,3.825,3.825,8024.0,BW +2023-10-02 12:04:00,3.819,3.83,3.819,3.83,6432.0,BW +2023-10-02 12:03:00,3.815,3.82,3.81,3.81,4023.0,BW +2023-10-02 12:02:00,3.83,3.83,3.81,3.82,14244.0,BW +2023-10-02 12:01:00,3.83,3.84,3.83,3.835,9022.0,BW +2023-10-02 12:00:00,3.83,3.83,3.83,3.83,4779.0,BW +2023-10-02 11:59:00,3.83,3.835,3.83,3.83,9422.0,BW +2023-10-02 11:58:00,3.84,3.84,3.835,3.84,758.0,BW +2023-10-02 11:54:00,3.83,3.83,3.825,3.83,6614.0,BW +2023-10-02 11:53:00,3.84,3.84,3.84,3.84,1176.0,BW +2023-10-02 11:51:00,3.85,3.85,3.85,3.85,2397.0,BW +2023-10-02 11:48:00,3.855,3.855,3.855,3.855,156.0,BW +2023-10-02 11:47:00,3.855,3.86,3.855,3.855,1572.0,BW +2023-10-02 11:46:00,3.858,3.858,3.855,3.855,692.0,BW +2023-10-02 11:45:00,3.86,3.86,3.855,3.86,2238.0,BW +2023-10-02 11:44:00,3.865,3.865,3.865,3.865,1563.0,BW +2023-10-02 11:43:00,3.87,3.875,3.865,3.87,7842.0,BW +2023-10-02 11:42:00,3.89,3.89,3.87,3.87,15593.0,BW +2023-10-02 11:39:00,3.9,3.9,3.9,3.9,156.0,BW +2023-10-02 11:38:00,3.895,3.895,3.895,3.895,837.0,BW +2023-10-02 11:37:00,3.9,3.9,3.895,3.895,748.0,BW +2023-10-02 11:36:00,3.909,3.909,3.909,3.909,1135.0,BW +2023-10-02 11:35:00,3.91,3.91,3.905,3.905,1176.0,BW +2023-10-02 11:34:00,3.92,3.92,3.915,3.915,4861.0,BW +2023-10-02 11:33:00,3.915,3.92,3.915,3.92,955.0,BW +2023-10-02 11:32:00,3.92,3.92,3.915,3.915,1772.0,BW +2023-10-02 11:30:00,3.93,3.93,3.93,3.93,2120.0,BW +2023-10-02 11:29:00,3.935,3.935,3.935,3.935,107.0,BW +2023-10-02 11:27:00,3.939,3.95,3.939,3.94,6960.0,BW +2023-10-02 11:26:00,3.93,3.94,3.93,3.94,1581.0,BW +2023-10-02 11:25:00,3.93,3.93,3.925,3.93,4116.0,BW +2023-10-02 11:23:00,3.925,3.925,3.925,3.925,121.0,BW +2023-10-02 11:22:00,3.925,3.925,3.925,3.925,517.0,BW +2023-10-02 11:21:00,3.92,3.92,3.915,3.92,3791.0,BW +2023-10-02 11:20:00,3.919,3.92,3.915,3.915,6582.0,BW +2023-10-02 11:19:00,3.909,3.915,3.909,3.915,4083.0,BW +2023-10-02 11:17:00,3.91,3.91,3.895,3.9,3774.0,BW +2023-10-02 11:16:00,3.909,3.92,3.909,3.92,3756.0,BW +2023-10-02 11:15:00,3.9,3.91,3.88,3.91,17261.0,BW +2023-10-02 11:14:00,3.905,3.905,3.9,3.9,3088.0,BW +2023-10-02 11:13:00,3.905,3.905,3.9,3.902,890.0,BW +2023-10-02 11:11:00,3.91,3.91,3.905,3.91,1633.0,BW +2023-10-02 11:10:00,3.915,3.92,3.915,3.92,605.0,BW +2023-10-02 11:09:00,3.915,3.915,3.915,3.915,217.0,BW +2023-10-02 11:08:00,3.95,3.95,3.915,3.915,4698.0,BW +2023-10-02 11:06:00,3.96,3.96,3.955,3.955,359.0,BW +2023-10-02 11:05:00,3.97,3.97,3.955,3.955,2324.0,BW +2023-10-02 11:04:00,3.97,3.975,3.97,3.975,1869.0,BW +2023-10-02 11:03:00,3.97,3.97,3.965,3.97,4698.0,BW +2023-10-02 11:02:00,3.96,3.96,3.95,3.96,9093.0,BW +2023-10-02 11:01:00,3.96,3.96,3.955,3.96,826.0,BW +2023-10-02 11:00:00,3.945,3.96,3.945,3.96,3947.0,BW +2023-10-02 10:59:00,3.95,3.95,3.945,3.945,2086.0,BW +2023-10-02 10:58:00,3.935,3.94,3.93,3.94,4624.0,BW +2023-10-02 10:57:00,3.925,3.94,3.925,3.94,4232.0,BW +2023-10-02 10:56:00,3.925,3.925,3.925,3.925,113.0,BW +2023-10-02 10:55:00,3.93,3.94,3.93,3.93,6666.0,BW +2023-10-02 10:54:00,3.93,3.93,3.929,3.929,643.0,BW +2023-10-02 10:53:00,3.92,3.925,3.92,3.925,1384.0,BW +2023-10-02 10:52:00,3.93,3.932,3.92,3.93,6643.0,BW +2023-10-02 10:51:00,3.93,3.935,3.93,3.935,4177.0,BW +2023-10-02 10:50:00,3.94,3.94,3.94,3.94,1412.0,BW +2023-10-02 10:49:00,3.95,3.95,3.945,3.945,1232.0,BW +2023-10-02 10:48:00,3.955,3.955,3.955,3.955,438.0,BW +2023-10-02 10:47:00,3.95,3.95,3.95,3.95,725.0,BW +2023-10-02 10:46:00,3.95,3.95,3.95,3.95,333.0,BW +2023-10-02 10:45:00,3.95,3.955,3.95,3.955,449.0,BW +2023-10-02 10:44:00,3.94,3.95,3.94,3.95,3299.0,BW +2023-10-02 10:43:00,3.93,3.94,3.93,3.94,2411.0,BW +2023-10-02 10:41:00,3.94,3.94,3.94,3.94,252.0,BW +2023-10-02 10:40:00,3.95,3.97,3.94,3.945,9797.0,BW +2023-10-02 10:39:00,3.95,3.95,3.94,3.949,1679.0,BW +2023-10-02 10:38:00,3.96,3.96,3.95,3.95,2101.0,BW +2023-10-02 10:37:00,3.99,3.99,3.955,3.96,5764.0,BW +2023-10-02 10:36:00,3.97,3.99,3.97,3.988,13019.0,BW +2023-10-02 10:35:00,3.97,3.97,3.97,3.97,1319.0,BW +2023-10-02 10:34:00,3.985,3.985,3.971,3.975,3115.0,BW +2023-10-02 10:33:00,3.985,3.985,3.985,3.985,2076.0,BW +2023-10-02 10:32:00,3.976,3.985,3.976,3.985,2767.0,BW +2023-10-02 10:31:00,3.97,3.98,3.97,3.98,7485.0,BW +2023-10-02 10:30:00,3.96,3.96,3.96,3.96,5565.0,BW +2023-10-02 10:29:00,3.98,3.98,3.97,3.97,1007.0,BW +2023-10-02 10:28:00,3.98,3.985,3.98,3.985,6197.0,BW +2023-10-02 10:27:00,3.975,3.98,3.975,3.98,2501.0,BW +2023-10-02 10:26:00,3.98,3.99,3.97,3.97,9612.0,BW +2023-10-02 10:25:00,3.975,3.975,3.975,3.975,839.0,BW +2023-10-02 10:24:00,3.979,3.979,3.97,3.97,3641.0,BW +2023-10-02 10:23:00,3.99,3.99,3.975,3.975,4936.0,BW +2023-10-02 10:22:00,4.0,4.0,3.98,3.995,5936.0,BW +2023-10-02 10:21:00,4.011,4.011,4.0,4.0,3301.0,BW +2023-10-02 10:20:00,4.02,4.02,4.02,4.02,471.0,BW +2023-10-02 10:19:00,4.02,4.02,4.01,4.01,1769.0,BW +2023-10-02 10:18:00,4.02,4.025,4.02,4.02,1212.0,BW +2023-10-02 10:17:00,4.025,4.03,4.02,4.028,2143.0,BW +2023-10-02 10:15:00,4.03,4.03,4.015,4.025,9067.0,BW +2023-10-02 10:14:00,4.06,4.06,4.04,4.04,9580.0,BW +2023-10-02 10:13:00,4.075,4.075,4.07,4.07,1789.0,BW +2023-10-02 10:12:00,4.075,4.075,4.075,4.075,102.0,BW +2023-10-02 10:11:00,4.071,4.071,4.071,4.071,523.0,BW +2023-10-02 10:09:00,4.08,4.08,4.072,4.075,2027.0,BW +2023-10-02 10:08:00,4.08,4.08,4.08,4.08,113.0,BW +2023-10-02 10:07:00,4.09,4.09,4.085,4.086,1117.0,BW +2023-10-02 10:06:00,4.08,4.09,4.08,4.09,2919.0,BW +2023-10-02 10:05:00,4.09,4.09,4.07,4.07,3330.0,BW +2023-10-02 10:04:00,4.1,4.1,4.1,4.1,103.0,BW +2023-10-02 10:03:00,4.1,4.1,4.1,4.1,103.0,BW +2023-10-02 10:02:00,4.11,4.11,4.09,4.095,1046.0,BW +2023-10-02 10:01:00,4.119,4.119,4.119,4.119,508.0,BW +2023-10-02 09:58:00,4.12,4.12,4.12,4.12,303.0,BW +2023-10-02 09:56:00,4.13,4.13,4.13,4.13,328.0,BW +2023-10-02 09:55:00,4.14,4.14,4.135,4.135,304.0,BW +2023-10-02 09:54:00,4.15,4.155,4.135,4.135,5191.0,BW +2023-10-02 09:53:00,4.15,4.15,4.15,4.15,172.0,BW +2023-10-02 09:52:00,4.16,4.16,4.15,4.15,832.0,BW +2023-10-02 09:51:00,4.17,4.17,4.17,4.17,102.0,BW +2023-10-02 09:50:00,4.15,4.165,4.15,4.16,3485.0,BW +2023-10-02 09:49:00,4.125,4.14,4.125,4.14,5030.0,BW +2023-10-02 09:48:00,4.125,4.125,4.125,4.125,104.0,BW +2023-10-02 09:46:00,4.145,4.145,4.13,4.13,1124.0,BW +2023-10-02 09:45:00,4.145,4.145,4.145,4.145,259.0,BW +2023-10-02 09:44:00,4.145,4.145,4.145,4.145,155.0,BW +2023-10-02 09:43:00,4.15,4.15,4.15,4.15,743.0,BW +2023-10-02 09:42:00,4.14,4.16,4.14,4.16,3686.0,BW +2023-10-02 09:39:00,4.15,4.16,4.15,4.16,913.0,BW +2023-10-02 09:38:00,4.14,4.14,4.14,4.14,1557.0,BW +2023-10-02 09:36:00,4.16,4.16,4.16,4.16,943.0,BW +2023-10-02 09:35:00,4.15,4.17,4.15,4.16,1825.0,BW +2023-10-02 09:34:00,4.14,4.14,4.14,4.14,401.0,BW +2023-10-02 09:33:00,4.13,4.14,4.13,4.14,990.0,BW +2023-10-02 09:32:00,4.14,4.14,4.11,4.13,5132.0,BW +2023-10-02 09:31:00,4.15,4.15,4.15,4.15,1175.0,BW +2023-10-02 09:30:00,4.16,4.16,4.145,4.15,6909.0,BW +2023-09-29 19:33:00,4.09,4.09,4.09,4.09,2.0,BW +2023-09-29 19:00:00,4.21,4.21,4.21,4.21,99149.0,BW +2023-09-29 18:30:00,4.21,4.21,4.21,4.21,99149.0,BW +2023-09-29 18:06:00,4.21,4.21,4.21,4.21,26.0,BW +2023-09-29 16:10:00,4.21,4.21,4.21,4.21,99149.0,BW +2023-09-29 16:02:00,4.21,4.21,4.21,4.21,9334.0,BW +2023-09-29 16:01:00,4.21,4.21,4.21,4.21,665.0,BW +2023-09-29 16:00:00,4.22,4.22,4.21,4.21,202235.0,BW +2023-09-29 15:59:00,4.22,4.22,4.2,4.22,27920.0,BW +2023-09-29 15:58:00,4.21,4.22,4.21,4.22,7382.0,BW +2023-09-29 15:57:00,4.215,4.225,4.215,4.22,12184.0,BW +2023-09-29 15:56:00,4.225,4.225,4.215,4.215,8367.0,BW +2023-09-29 15:55:00,4.235,4.235,4.225,4.225,10956.0,BW +2023-09-29 15:54:00,4.23,4.235,4.23,4.23,1080.0,BW +2023-09-29 15:53:00,4.235,4.235,4.235,4.235,320.0,BW +2023-09-29 15:52:00,4.24,4.24,4.24,4.24,495.0,BW +2023-09-29 15:51:00,4.235,4.235,4.235,4.235,1108.0,BW +2023-09-29 15:50:00,4.24,4.25,4.23,4.235,6300.0,BW +2023-09-29 15:49:00,4.235,4.235,4.23,4.235,1994.0,BW +2023-09-29 15:48:00,4.235,4.24,4.23,4.235,8826.0,BW +2023-09-29 15:47:00,4.21,4.235,4.21,4.235,6463.0,BW +2023-09-29 15:46:00,4.215,4.22,4.215,4.215,1947.0,BW +2023-09-29 15:45:00,4.215,4.215,4.215,4.215,720.0,BW +2023-09-29 15:44:00,4.215,4.215,4.215,4.215,420.0,BW +2023-09-29 15:43:00,4.215,4.22,4.215,4.22,988.0,BW +2023-09-29 15:42:00,4.215,4.215,4.215,4.215,136.0,BW +2023-09-29 15:40:00,4.215,4.215,4.21,4.21,552.0,BW +2023-09-29 15:39:00,4.215,4.215,4.215,4.215,830.0,BW +2023-09-29 15:36:00,4.215,4.215,4.215,4.215,323.0,BW +2023-09-29 15:35:00,4.216,4.216,4.215,4.215,1700.0,BW +2023-09-29 15:34:00,4.215,4.215,4.21,4.215,1885.0,BW +2023-09-29 15:30:00,4.215,4.215,4.215,4.215,439.0,BW +2023-09-29 15:29:00,4.205,4.21,4.2,4.21,4349.0,BW +2023-09-29 15:28:00,4.205,4.205,4.205,4.205,637.0,BW +2023-09-29 15:27:00,4.205,4.205,4.205,4.205,912.0,BW +2023-09-29 15:26:00,4.215,4.215,4.2,4.205,6451.0,BW +2023-09-29 15:25:00,4.21,4.215,4.21,4.215,211.0,BW +2023-09-29 15:24:00,4.215,4.215,4.215,4.215,369.0,BW +2023-09-29 15:23:00,4.21,4.21,4.21,4.21,259.0,BW +2023-09-29 15:21:00,4.215,4.215,4.215,4.215,229.0,BW +2023-09-29 15:20:00,4.215,4.215,4.215,4.215,206.0,BW +2023-09-29 15:19:00,4.215,4.215,4.215,4.215,127.0,BW +2023-09-29 15:18:00,4.21,4.215,4.21,4.215,772.0,BW +2023-09-29 15:16:00,4.215,4.215,4.215,4.215,964.0,BW +2023-09-29 15:15:00,4.215,4.215,4.215,4.215,513.0,BW +2023-09-29 15:14:00,4.21,4.21,4.21,4.21,814.0,BW +2023-09-29 15:13:00,4.215,4.215,4.215,4.215,358.0,BW +2023-09-29 15:12:00,4.215,4.22,4.21,4.21,685.0,BW +2023-09-29 15:11:00,4.215,4.215,4.215,4.215,421.0,BW +2023-09-29 15:10:00,4.215,4.215,4.215,4.215,229.0,BW +2023-09-29 15:08:00,4.215,4.215,4.215,4.215,238.0,BW +2023-09-29 15:06:00,4.215,4.215,4.215,4.215,551.0,BW +2023-09-29 15:04:00,4.215,4.215,4.215,4.215,404.0,BW +2023-09-29 15:03:00,4.215,4.215,4.215,4.215,233.0,BW +2023-09-29 15:02:00,4.215,4.22,4.215,4.215,950.0,BW +2023-09-29 15:01:00,4.215,4.217,4.215,4.217,1898.0,BW +2023-09-29 15:00:00,4.215,4.215,4.215,4.215,200.0,BW +2023-09-29 14:59:00,4.215,4.215,4.215,4.215,360.0,BW +2023-09-29 14:58:00,4.205,4.215,4.205,4.215,7293.0,BW +2023-09-29 14:57:00,4.205,4.21,4.205,4.205,1341.0,BW +2023-09-29 14:56:00,4.205,4.205,4.205,4.205,149.0,BW +2023-09-29 14:55:00,4.205,4.205,4.205,4.205,536.0,BW +2023-09-29 14:54:00,4.205,4.205,4.205,4.205,543.0,BW +2023-09-29 14:53:00,4.205,4.205,4.205,4.205,304.0,BW +2023-09-29 14:51:00,4.2,4.205,4.2,4.205,349.0,BW +2023-09-29 14:50:00,4.205,4.205,4.205,4.205,100.0,BW +2023-09-29 14:45:00,4.205,4.205,4.205,4.205,978.0,BW +2023-09-29 14:43:00,4.205,4.205,4.205,4.205,214.0,BW +2023-09-29 14:42:00,4.205,4.205,4.205,4.205,100.0,BW +2023-09-29 14:40:00,4.205,4.205,4.205,4.205,100.0,BW +2023-09-29 14:38:00,4.205,4.205,4.205,4.205,200.0,BW +2023-09-29 14:35:00,4.205,4.205,4.205,4.205,100.0,BW +2023-09-29 14:34:00,4.2,4.206,4.2,4.206,1409.0,BW +2023-09-29 14:33:00,4.2,4.205,4.2,4.205,2309.0,BW +2023-09-29 14:32:00,4.2,4.2,4.195,4.2,2662.0,BW +2023-09-29 14:31:00,4.2,4.2,4.2,4.2,125.0,BW +2023-09-29 14:29:00,4.2,4.2,4.2,4.2,166.0,BW +2023-09-29 14:28:00,4.205,4.205,4.205,4.205,181.0,BW +2023-09-29 14:26:00,4.205,4.205,4.205,4.205,207.0,BW +2023-09-29 14:24:00,4.205,4.205,4.205,4.205,128.0,BW +2023-09-29 14:23:00,4.205,4.205,4.205,4.205,252.0,BW +2023-09-29 14:20:00,4.2,4.205,4.2,4.205,2649.0,BW +2023-09-29 14:16:00,4.215,4.215,4.21,4.21,3880.0,BW +2023-09-29 14:14:00,4.215,4.215,4.215,4.215,100.0,BW +2023-09-29 14:13:00,4.215,4.215,4.215,4.215,127.0,BW +2023-09-29 14:11:00,4.215,4.215,4.215,4.215,276.0,BW +2023-09-29 14:08:00,4.215,4.215,4.215,4.215,100.0,BW +2023-09-29 14:06:00,4.215,4.215,4.215,4.215,100.0,BW +2023-09-29 14:05:00,4.215,4.215,4.215,4.215,128.0,BW +2023-09-29 14:03:00,4.215,4.215,4.215,4.215,201.0,BW +2023-09-29 14:00:00,4.215,4.215,4.215,4.215,500.0,BW +2023-09-29 13:59:00,4.21,4.21,4.21,4.21,2388.0,BW +2023-09-29 13:58:00,4.22,4.22,4.21,4.21,6423.0,BW +2023-09-29 13:55:00,4.23,4.23,4.225,4.227,4538.0,BW +2023-09-29 13:53:00,4.23,4.23,4.22,4.225,3807.0,BW +2023-09-29 13:52:00,4.23,4.23,4.23,4.23,139.0,BW +2023-09-29 13:51:00,4.23,4.23,4.23,4.23,401.0,BW +2023-09-29 13:49:00,4.235,4.235,4.235,4.235,120.0,BW +2023-09-29 13:48:00,4.23,4.23,4.23,4.23,801.0,BW +2023-09-29 13:47:00,4.23,4.23,4.23,4.23,402.0,BW +2023-09-29 13:45:00,4.235,4.235,4.23,4.23,337.0,BW +2023-09-29 13:43:00,4.23,4.23,4.23,4.23,245.0,BW +2023-09-29 13:41:00,4.23,4.23,4.23,4.23,216.0,BW +2023-09-29 13:38:00,4.235,4.235,4.23,4.23,534.0,BW +2023-09-29 13:37:00,4.235,4.235,4.235,4.235,400.0,BW +2023-09-29 13:36:00,4.24,4.24,4.235,4.235,2869.0,BW +2023-09-29 13:35:00,4.245,4.245,4.24,4.24,676.0,BW +2023-09-29 13:34:00,4.24,4.24,4.24,4.24,154.0,BW +2023-09-29 13:33:00,4.24,4.24,4.24,4.24,231.0,BW +2023-09-29 13:26:00,4.245,4.245,4.245,4.245,531.0,BW +2023-09-29 13:25:00,4.245,4.245,4.245,4.245,419.0,BW +2023-09-29 13:24:00,4.245,4.245,4.245,4.245,174.0,BW +2023-09-29 13:23:00,4.24,4.245,4.24,4.245,620.0,BW +2023-09-29 13:14:00,4.24,4.24,4.24,4.24,379.0,BW +2023-09-29 13:13:00,4.24,4.24,4.24,4.24,101.0,BW +2023-09-29 13:10:00,4.245,4.245,4.245,4.245,208.0,BW +2023-09-29 13:08:00,4.25,4.25,4.25,4.25,2455.0,BW +2023-09-29 13:06:00,4.25,4.25,4.25,4.25,235.0,BW +2023-09-29 13:04:00,4.26,4.265,4.25,4.25,3284.0,BW +2023-09-29 13:03:00,4.27,4.27,4.27,4.27,2820.0,BW +2023-09-29 13:00:00,4.29,4.29,4.275,4.28,12894.0,BW +2023-09-29 12:58:00,4.295,4.295,4.295,4.295,100.0,BW +2023-09-29 12:55:00,4.295,4.295,4.295,4.295,142.0,BW +2023-09-29 12:53:00,4.3,4.3,4.3,4.3,100.0,BW +2023-09-29 12:52:00,4.3,4.3,4.295,4.295,691.0,BW +2023-09-29 12:51:00,4.3,4.3,4.3,4.3,100.0,BW +2023-09-29 12:48:00,4.31,4.31,4.305,4.305,2604.0,BW +2023-09-29 12:47:00,4.32,4.32,4.32,4.32,430.0,BW +2023-09-29 12:46:00,4.305,4.32,4.305,4.32,397.0,BW +2023-09-29 12:45:00,4.295,4.305,4.295,4.305,1518.0,BW +2023-09-29 12:44:00,4.295,4.3,4.295,4.3,200.0,BW +2023-09-29 12:43:00,4.29,4.29,4.29,4.29,118.0,BW +2023-09-29 12:41:00,4.29,4.295,4.29,4.295,1640.0,BW +2023-09-29 12:40:00,4.285,4.285,4.285,4.285,100.0,BW +2023-09-29 12:39:00,4.285,4.285,4.285,4.285,300.0,BW +2023-09-29 12:38:00,4.275,4.285,4.275,4.285,1379.0,BW +2023-09-29 12:37:00,4.275,4.275,4.275,4.275,234.0,BW +2023-09-29 12:36:00,4.275,4.275,4.275,4.275,278.0,BW +2023-09-29 12:35:00,4.275,4.275,4.275,4.275,310.0,BW +2023-09-29 12:34:00,4.275,4.275,4.275,4.275,339.0,BW +2023-09-29 12:33:00,4.27,4.275,4.27,4.275,4718.0,BW +2023-09-29 12:31:00,4.277,4.277,4.275,4.275,275.0,BW +2023-09-29 12:29:00,4.275,4.275,4.275,4.275,500.0,BW +2023-09-29 12:28:00,4.275,4.277,4.275,4.277,1005.0,BW +2023-09-29 12:27:00,4.275,4.275,4.275,4.275,100.0,BW +2023-09-29 12:24:00,4.28,4.28,4.28,4.28,216.0,BW +2023-09-29 12:21:00,4.275,4.275,4.275,4.275,521.0,BW +2023-09-29 12:19:00,4.27,4.27,4.27,4.27,2001.0,BW +2023-09-29 12:17:00,4.26,4.26,4.255,4.255,2430.0,BW +2023-09-29 12:16:00,4.255,4.255,4.255,4.255,255.0,BW +2023-09-29 12:15:00,4.255,4.255,4.255,4.255,890.0,BW +2023-09-29 12:14:00,4.255,4.255,4.255,4.255,1164.0,BW +2023-09-29 12:13:00,4.26,4.26,4.255,4.255,1517.0,BW +2023-09-29 12:11:00,4.265,4.265,4.265,4.265,117.0,BW +2023-09-29 12:10:00,4.265,4.265,4.265,4.265,354.0,BW +2023-09-29 12:09:00,4.265,4.265,4.265,4.265,124.0,BW +2023-09-29 12:08:00,4.265,4.265,4.265,4.265,337.0,BW +2023-09-29 12:07:00,4.265,4.265,4.265,4.265,279.0,BW +2023-09-29 12:06:00,4.265,4.27,4.265,4.265,943.0,BW +2023-09-29 12:04:00,4.26,4.26,4.26,4.26,124.0,BW +2023-09-29 12:03:00,4.265,4.265,4.265,4.265,200.0,BW +2023-09-29 11:59:00,4.265,4.265,4.26,4.26,300.0,BW +2023-09-29 11:58:00,4.255,4.265,4.255,4.265,2270.0,BW +2023-09-29 11:56:00,4.255,4.255,4.25,4.25,317.0,BW +2023-09-29 11:54:00,4.255,4.255,4.25,4.25,467.0,BW +2023-09-29 11:53:00,4.25,4.25,4.25,4.25,211.0,BW +2023-09-29 11:51:00,4.255,4.255,4.255,4.255,201.0,BW +2023-09-29 11:50:00,4.255,4.255,4.255,4.255,130.0,BW +2023-09-29 11:48:00,4.255,4.255,4.255,4.255,100.0,BW +2023-09-29 11:47:00,4.255,4.255,4.255,4.255,113.0,BW +2023-09-29 11:46:00,4.255,4.255,4.255,4.255,100.0,BW +2023-09-29 11:45:00,4.255,4.255,4.255,4.255,270.0,BW +2023-09-29 11:44:00,4.25,4.25,4.25,4.25,974.0,BW +2023-09-29 11:43:00,4.25,4.25,4.25,4.25,807.0,BW +2023-09-29 11:42:00,4.255,4.255,4.255,4.255,178.0,BW +2023-09-29 11:41:00,4.25,4.25,4.25,4.25,1009.0,BW +2023-09-29 11:40:00,4.235,4.245,4.23,4.242,5543.0,BW +2023-09-29 11:38:00,4.24,4.24,4.24,4.24,268.0,BW +2023-09-29 11:34:00,4.25,4.25,4.24,4.25,2146.0,BW +2023-09-29 11:32:00,4.255,4.255,4.255,4.255,1127.0,BW +2023-09-29 11:29:00,4.265,4.265,4.256,4.256,1400.0,BW +2023-09-29 11:28:00,4.27,4.27,4.27,4.27,503.0,BW +2023-09-29 11:27:00,4.28,4.28,4.275,4.275,2209.0,BW +2023-09-29 11:24:00,4.285,4.285,4.285,4.285,255.0,BW +2023-09-29 11:23:00,4.28,4.28,4.28,4.28,1203.0,BW +2023-09-29 11:22:00,4.27,4.27,4.265,4.265,2069.0,BW +2023-09-29 11:21:00,4.265,4.265,4.265,4.265,203.0,BW +2023-09-29 11:20:00,4.265,4.265,4.265,4.265,301.0,BW +2023-09-29 11:19:00,4.265,4.265,4.265,4.265,453.0,BW +2023-09-29 11:15:00,4.265,4.265,4.26,4.265,700.0,BW +2023-09-29 11:13:00,4.255,4.26,4.255,4.26,3001.0,BW +2023-09-29 11:12:00,4.27,4.27,4.255,4.255,5938.0,BW +2023-09-29 11:11:00,4.275,4.275,4.275,4.275,106.0,BW +2023-09-29 11:09:00,4.275,4.275,4.275,4.275,228.0,BW +2023-09-29 11:08:00,4.28,4.285,4.275,4.275,2595.0,BW +2023-09-29 11:07:00,4.275,4.275,4.275,4.275,113.0,BW +2023-09-29 11:06:00,4.275,4.275,4.275,4.275,132.0,BW +2023-09-29 11:04:00,4.275,4.275,4.275,4.275,114.0,BW +2023-09-29 11:03:00,4.27,4.27,4.27,4.27,146.0,BW +2023-09-29 11:01:00,4.28,4.28,4.28,4.28,363.0,BW +2023-09-29 11:00:00,4.31,4.31,4.29,4.29,2167.0,BW +2023-09-29 10:59:00,4.295,4.305,4.295,4.3,3540.0,BW +2023-09-29 10:58:00,4.29,4.29,4.29,4.29,2166.0,BW +2023-09-29 10:56:00,4.3,4.3,4.29,4.29,1036.0,BW +2023-09-29 10:55:00,4.31,4.31,4.3,4.3,18471.0,BW +2023-09-29 10:54:00,4.305,4.31,4.305,4.305,5152.0,BW +2023-09-29 10:53:00,4.295,4.3,4.295,4.3,1139.0,BW +2023-09-29 10:51:00,4.29,4.295,4.29,4.295,4859.0,BW +2023-09-29 10:50:00,4.295,4.295,4.29,4.29,278.0,BW +2023-09-29 10:48:00,4.3,4.3,4.3,4.3,200.0,BW +2023-09-29 10:45:00,4.3,4.3,4.3,4.3,167.0,BW +2023-09-29 10:44:00,4.3,4.305,4.29,4.29,1996.0,BW +2023-09-29 10:43:00,4.3,4.3,4.3,4.3,100.0,BW +2023-09-29 10:42:00,4.3,4.3,4.299,4.3,1003.0,BW +2023-09-29 10:41:00,4.295,4.3,4.295,4.3,5072.0,BW +2023-09-29 10:40:00,4.259,4.3,4.25,4.295,9600.0,BW +2023-09-29 10:38:00,4.255,4.255,4.255,4.255,118.0,BW +2023-09-29 10:37:00,4.255,4.26,4.255,4.26,279.0,BW +2023-09-29 10:36:00,4.255,4.255,4.255,4.255,201.0,BW +2023-09-29 10:35:00,4.25,4.25,4.25,4.25,100.0,BW +2023-09-29 10:33:00,4.255,4.255,4.255,4.255,454.0,BW +2023-09-29 10:32:00,4.251,4.251,4.251,4.251,1255.0,BW +2023-09-29 10:31:00,4.255,4.255,4.255,4.255,242.0,BW +2023-09-29 10:26:00,4.255,4.255,4.255,4.255,117.0,BW +2023-09-29 10:25:00,4.255,4.255,4.255,4.255,102.0,BW +2023-09-29 10:22:00,4.27,4.27,4.26,4.26,3024.0,BW +2023-09-29 10:21:00,4.275,4.275,4.275,4.275,804.0,BW +2023-09-29 10:19:00,4.27,4.27,4.27,4.27,1568.0,BW +2023-09-29 10:18:00,4.265,4.265,4.265,4.265,208.0,BW +2023-09-29 10:17:00,4.255,4.26,4.255,4.26,644.0,BW +2023-09-29 10:16:00,4.28,4.285,4.27,4.27,2212.0,BW +2023-09-29 10:14:00,4.28,4.28,4.28,4.28,2781.0,BW +2023-09-29 10:13:00,4.28,4.28,4.28,4.28,318.0,BW +2023-09-29 10:12:00,4.28,4.28,4.28,4.28,333.0,BW +2023-09-29 10:09:00,4.28,4.28,4.28,4.28,127.0,BW +2023-09-29 10:08:00,4.28,4.28,4.28,4.28,138.0,BW +2023-09-29 10:07:00,4.28,4.29,4.28,4.29,800.0,BW +2023-09-29 10:06:00,4.28,4.28,4.265,4.27,1518.0,BW +2023-09-29 10:05:00,4.28,4.28,4.28,4.28,502.0,BW +2023-09-29 10:04:00,4.28,4.285,4.28,4.28,1045.0,BW +2023-09-29 10:03:00,4.29,4.29,4.28,4.28,1728.0,BW +2023-09-29 10:02:00,4.3,4.305,4.3,4.3,2336.0,BW +2023-09-29 10:01:00,4.3,4.3,4.29,4.3,1505.0,BW +2023-09-29 09:57:00,4.3,4.3,4.3,4.3,306.0,BW +2023-09-29 09:56:00,4.28,4.29,4.28,4.29,1030.0,BW +2023-09-29 09:55:00,4.28,4.28,4.275,4.275,514.0,BW +2023-09-29 09:54:00,4.26,4.27,4.26,4.27,2285.0,BW +2023-09-29 09:52:00,4.25,4.26,4.25,4.26,1037.0,BW +2023-09-29 09:51:00,4.23,4.25,4.23,4.25,1210.0,BW +2023-09-29 09:50:00,4.21,4.22,4.21,4.22,2444.0,BW +2023-09-29 09:49:00,4.22,4.22,4.21,4.21,1082.0,BW +2023-09-29 09:48:00,4.22,4.225,4.22,4.225,440.0,BW +2023-09-29 09:47:00,4.23,4.23,4.23,4.23,307.0,BW +2023-09-29 09:46:00,4.22,4.22,4.22,4.22,185.0,BW +2023-09-29 09:45:00,4.225,4.23,4.225,4.23,311.0,BW +2023-09-29 09:44:00,4.23,4.23,4.23,4.23,130.0,BW +2023-09-29 09:43:00,4.24,4.24,4.24,4.24,372.0,BW +2023-09-29 09:42:00,4.26,4.26,4.26,4.26,1796.0,BW +2023-09-29 09:41:00,4.25,4.25,4.25,4.25,331.0,BW +2023-09-29 09:40:00,4.275,4.275,4.26,4.26,1864.0,BW +2023-09-29 09:39:00,4.28,4.28,4.28,4.28,1054.0,BW +2023-09-29 09:38:00,4.28,4.28,4.28,4.28,111.0,BW +2023-09-29 09:36:00,4.29,4.295,4.29,4.29,631.0,BW +2023-09-29 09:33:00,4.28,4.3,4.28,4.29,2252.0,BW +2023-09-29 09:32:00,4.29,4.29,4.27,4.27,1340.0,BW +2023-09-29 09:30:00,4.27,4.27,4.27,4.27,1728.0,BW diff --git a/data/BXC_2023_10_21.csv b/data/BXC_2023_10_21.csv new file mode 100644 index 000000000..5bf8cf190 --- /dev/null +++ b/data/BXC_2023_10_21.csv @@ -0,0 +1,1357 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,71.36,71.36,71.36,71.36,9799.0,BXC +2023-10-20 18:30:00,71.36,71.36,71.36,71.36,9799.0,BXC +2023-10-20 16:20:00,71.36,71.36,71.36,71.36,42.0,BXC +2023-10-20 16:10:00,71.36,71.36,71.36,71.36,9799.0,BXC +2023-10-20 16:02:00,71.36,71.36,71.36,71.36,267.0,BXC +2023-10-20 16:01:00,71.36,71.36,71.36,71.36,874.0,BXC +2023-10-20 16:00:00,71.36,71.36,71.36,71.36,20509.0,BXC +2023-10-20 15:59:00,71.2,71.36,71.2,71.36,3742.0,BXC +2023-10-20 15:58:00,71.09,71.09,71.09,71.09,440.0,BXC +2023-10-20 15:55:00,71.18,71.18,71.18,71.18,267.0,BXC +2023-10-20 15:52:00,71.27,71.27,71.27,71.27,194.0,BXC +2023-10-20 15:50:00,71.21,71.21,71.19,71.21,356.0,BXC +2023-10-20 15:49:00,71.39,71.39,71.39,71.39,449.0,BXC +2023-10-20 15:48:00,71.31,71.31,71.31,71.31,618.0,BXC +2023-10-20 15:47:00,71.16,71.16,71.16,71.16,290.0,BXC +2023-10-20 15:45:00,71.2,71.2,71.17,71.17,482.0,BXC +2023-10-20 15:38:00,71.32,71.32,71.32,71.32,101.0,BXC +2023-10-20 15:34:00,71.11,71.11,71.11,71.11,276.0,BXC +2023-10-20 15:29:00,71.27,71.27,71.27,71.27,267.0,BXC +2023-10-20 15:24:00,71.19,71.19,71.11,71.11,433.0,BXC +2023-10-20 15:16:00,71.22,71.22,71.16,71.16,535.0,BXC +2023-10-20 15:15:00,71.27,71.27,71.26,71.26,340.0,BXC +2023-10-20 15:09:00,71.24,71.24,71.24,71.24,101.0,BXC +2023-10-20 15:05:00,71.22,71.22,71.22,71.22,120.0,BXC +2023-10-20 15:01:00,71.08,71.08,71.08,71.08,116.0,BXC +2023-10-20 14:58:00,71.28,71.28,71.27,71.27,656.0,BXC +2023-10-20 14:44:00,71.53,71.53,71.53,71.53,160.0,BXC +2023-10-20 14:35:00,71.27,71.27,71.27,71.27,256.0,BXC +2023-10-20 14:34:00,71.11,71.11,71.11,71.11,238.0,BXC +2023-10-20 14:26:00,70.94,70.94,70.94,70.94,100.0,BXC +2023-10-20 14:17:00,70.94,70.94,70.94,70.94,199.0,BXC +2023-10-20 14:11:00,71.04,71.04,71.04,71.04,142.0,BXC +2023-10-20 14:07:00,71.29,71.29,71.29,71.29,329.0,BXC +2023-10-20 13:59:00,71.51,71.51,71.51,71.51,132.0,BXC +2023-10-20 13:54:00,71.43,71.43,71.43,71.43,523.0,BXC +2023-10-20 13:53:00,71.27,71.271,71.27,71.27,833.0,BXC +2023-10-20 13:51:00,71.44,71.44,71.41,71.41,425.0,BXC +2023-10-20 13:50:00,71.45,71.45,71.45,71.45,254.0,BXC +2023-10-20 13:47:00,71.46,71.46,71.46,71.46,113.0,BXC +2023-10-20 13:40:00,71.44,71.44,71.44,71.44,228.0,BXC +2023-10-20 13:19:00,71.39,71.39,71.39,71.39,494.0,BXC +2023-10-20 13:02:00,71.36,71.36,71.36,71.36,472.0,BXC +2023-10-20 12:48:00,71.351,71.351,71.351,71.351,1000.0,BXC +2023-10-20 12:47:00,71.315,71.315,71.27,71.27,348.0,BXC +2023-10-20 12:12:00,70.56,70.79,70.56,70.79,1088.0,BXC +2023-10-20 12:09:00,70.65,70.66,70.57,70.66,1024.0,BXC +2023-10-20 12:02:00,70.71,70.71,70.58,70.58,361.0,BXC +2023-10-20 11:48:00,70.95,70.97,70.94,70.94,622.0,BXC +2023-10-20 11:41:00,70.79,70.79,70.79,70.79,475.0,BXC +2023-10-20 11:31:00,70.5,70.54,70.387,70.387,637.0,BXC +2023-10-20 11:30:00,70.05,70.05,70.05,70.05,109.0,BXC +2023-10-20 11:18:00,70.522,70.522,70.522,70.522,126.0,BXC +2023-10-20 11:16:00,70.555,70.555,70.555,70.555,123.0,BXC +2023-10-20 11:13:00,70.61,70.61,70.61,70.61,115.0,BXC +2023-10-20 11:12:00,70.735,70.735,70.62,70.62,1042.0,BXC +2023-10-20 10:54:00,70.99,70.99,70.99,70.99,190.0,BXC +2023-10-20 10:48:00,70.99,71.015,70.99,71.015,565.0,BXC +2023-10-20 10:34:00,71.03,71.03,71.03,71.03,108.0,BXC +2023-10-20 10:17:00,71.0,71.0,71.0,71.0,722.0,BXC +2023-10-20 10:09:00,71.01,71.01,71.01,71.01,458.0,BXC +2023-10-20 10:08:00,71.05,71.05,71.05,71.05,118.0,BXC +2023-10-20 09:30:00,71.98,71.98,71.98,71.98,3052.0,BXC +2023-10-19 19:00:00,71.7,71.7,71.7,71.7,6727.0,BXC +2023-10-19 18:30:00,71.7,71.7,71.7,71.7,6727.0,BXC +2023-10-19 16:10:00,71.7,71.7,71.7,71.7,6727.0,BXC +2023-10-19 16:02:00,71.7,71.7,71.7,71.7,652.0,BXC +2023-10-19 16:01:00,71.7,71.7,71.7,71.7,3.0,BXC +2023-10-19 16:00:00,71.77,71.77,71.7,71.7,14396.0,BXC +2023-10-19 15:59:00,71.54,71.77,71.54,71.77,3140.0,BXC +2023-10-19 15:58:00,71.54,71.54,71.54,71.54,299.0,BXC +2023-10-19 15:57:00,71.64,71.64,71.64,71.64,558.0,BXC +2023-10-19 15:56:00,71.574,71.59,71.574,71.59,476.0,BXC +2023-10-19 15:52:00,71.56,71.56,71.56,71.56,414.0,BXC +2023-10-19 15:50:00,71.44,71.55,71.44,71.55,584.0,BXC +2023-10-19 15:49:00,71.49,71.49,71.425,71.425,845.0,BXC +2023-10-19 15:46:00,71.3,71.3,71.3,71.3,206.0,BXC +2023-10-19 15:45:00,71.3,71.3,71.3,71.3,203.0,BXC +2023-10-19 15:44:00,71.51,71.51,71.5,71.5,677.0,BXC +2023-10-19 15:41:00,71.52,71.52,71.52,71.52,150.0,BXC +2023-10-19 15:40:00,71.7,71.7,71.645,71.645,1693.0,BXC +2023-10-19 15:39:00,71.71,71.71,71.71,71.71,388.0,BXC +2023-10-19 15:33:00,71.79,71.79,71.79,71.79,397.0,BXC +2023-10-19 15:31:00,71.92,71.95,71.92,71.95,524.0,BXC +2023-10-19 15:30:00,71.77,71.77,71.77,71.77,600.0,BXC +2023-10-19 15:27:00,71.675,71.675,71.675,71.675,130.0,BXC +2023-10-19 15:26:00,71.55,71.655,71.55,71.655,202.0,BXC +2023-10-19 15:23:00,71.52,71.52,71.52,71.52,1249.0,BXC +2023-10-19 15:22:00,71.41,71.41,71.41,71.41,174.0,BXC +2023-10-19 15:21:00,71.405,71.415,71.405,71.415,402.0,BXC +2023-10-19 15:16:00,71.33,71.5,71.33,71.43,1123.0,BXC +2023-10-19 15:13:00,71.35,71.35,71.35,71.35,394.0,BXC +2023-10-19 15:05:00,71.43,71.43,71.43,71.43,175.0,BXC +2023-10-19 15:02:00,71.62,71.77,71.45,71.45,1830.0,BXC +2023-10-19 14:53:00,71.54,71.54,71.54,71.54,160.0,BXC +2023-10-19 14:42:00,71.51,71.51,71.51,71.51,558.0,BXC +2023-10-19 14:36:00,71.61,71.72,71.59,71.72,1261.0,BXC +2023-10-19 14:35:00,71.5,71.5,71.5,71.5,594.0,BXC +2023-10-19 14:33:00,71.58,71.58,71.58,71.58,312.0,BXC +2023-10-19 14:28:00,71.98,71.98,71.97,71.97,365.0,BXC +2023-10-19 14:10:00,71.855,71.855,71.855,71.855,102.0,BXC +2023-10-19 14:05:00,72.13,72.13,72.13,72.13,256.0,BXC +2023-10-19 13:48:00,72.285,72.285,72.285,72.285,112.0,BXC +2023-10-19 13:41:00,72.12,72.12,72.12,72.12,403.0,BXC +2023-10-19 13:31:00,72.96,72.96,72.96,72.96,162.0,BXC +2023-10-19 13:27:00,72.645,72.645,72.645,72.645,116.0,BXC +2023-10-19 13:23:00,72.76,72.76,72.76,72.76,225.0,BXC +2023-10-19 12:54:00,72.93,72.93,72.93,72.93,364.0,BXC +2023-10-19 12:48:00,72.61,72.62,72.61,72.62,992.0,BXC +2023-10-19 12:35:00,72.31,72.31,72.31,72.31,302.0,BXC +2023-10-19 12:28:00,72.77,72.85,72.77,72.85,511.0,BXC +2023-10-19 12:25:00,73.13,73.13,73.13,73.13,113.0,BXC +2023-10-19 12:22:00,73.34,73.34,73.34,73.34,145.0,BXC +2023-10-19 12:11:00,72.7,72.7,72.7,72.7,194.0,BXC +2023-10-19 12:08:00,72.83,72.83,72.83,72.83,114.0,BXC +2023-10-19 12:03:00,73.35,73.35,73.35,73.35,564.0,BXC +2023-10-19 12:02:00,72.9,72.9,72.9,72.9,186.0,BXC +2023-10-19 12:01:00,72.92,72.92,72.92,72.92,159.0,BXC +2023-10-19 11:56:00,72.6,72.842,72.6,72.842,512.0,BXC +2023-10-19 11:27:00,72.44,72.65,72.44,72.65,674.0,BXC +2023-10-19 11:19:00,72.3,72.3,72.3,72.3,545.0,BXC +2023-10-19 11:10:00,72.71,72.71,72.42,72.42,204.0,BXC +2023-10-19 11:09:00,72.68,72.68,72.68,72.68,375.0,BXC +2023-10-19 10:54:00,72.51,72.51,72.51,72.51,538.0,BXC +2023-10-19 09:49:00,72.379,72.379,72.379,72.379,150.0,BXC +2023-10-19 09:37:00,72.825,72.825,72.825,72.825,200.0,BXC +2023-10-19 09:30:00,72.94,72.94,72.94,72.94,168.0,BXC +2023-10-18 19:00:00,73.2,73.2,73.2,73.2,6841.0,BXC +2023-10-18 18:30:00,73.2,73.2,73.2,73.2,6841.0,BXC +2023-10-18 16:20:00,73.2,73.2,73.2,73.2,13.0,BXC +2023-10-18 16:10:00,73.2,73.2,73.2,73.2,6841.0,BXC +2023-10-18 16:01:00,73.2,73.2,73.2,73.2,2074.0,BXC +2023-10-18 16:00:00,73.22,73.22,73.2,73.2,14650.0,BXC +2023-10-18 15:59:00,73.31,73.31,73.05,73.2,2518.0,BXC +2023-10-18 15:58:00,73.17,73.22,73.15,73.15,1301.0,BXC +2023-10-18 15:55:00,73.22,73.24,73.215,73.215,1341.0,BXC +2023-10-18 15:51:00,73.17,73.245,73.17,73.245,355.0,BXC +2023-10-18 15:49:00,73.08,73.14,73.07,73.09,1135.0,BXC +2023-10-18 15:48:00,73.03,73.04,73.03,73.04,342.0,BXC +2023-10-18 15:47:00,73.085,73.085,73.085,73.085,102.0,BXC +2023-10-18 15:46:00,73.02,73.02,72.98,72.98,421.0,BXC +2023-10-18 15:45:00,73.15,73.15,73.04,73.11,975.0,BXC +2023-10-18 15:42:00,73.27,73.27,73.215,73.215,387.0,BXC +2023-10-18 15:41:00,73.15,73.15,73.15,73.15,104.0,BXC +2023-10-18 15:39:00,73.275,73.275,73.15,73.15,474.0,BXC +2023-10-18 15:36:00,73.27,73.27,73.27,73.27,597.0,BXC +2023-10-18 15:35:00,73.43,73.43,73.43,73.43,132.0,BXC +2023-10-18 15:34:00,73.35,73.35,73.35,73.35,161.0,BXC +2023-10-18 15:30:00,73.31,73.32,73.29,73.305,1357.0,BXC +2023-10-18 15:13:00,73.27,73.27,73.27,73.27,552.0,BXC +2023-10-18 15:09:00,73.165,73.165,73.165,73.165,148.0,BXC +2023-10-18 15:08:00,73.19,73.19,73.19,73.19,246.0,BXC +2023-10-18 15:01:00,73.38,73.38,73.38,73.38,213.0,BXC +2023-10-18 14:56:00,73.36,73.38,73.36,73.38,431.0,BXC +2023-10-18 14:42:00,73.245,73.245,73.245,73.245,100.0,BXC +2023-10-18 14:41:00,73.435,73.435,73.435,73.435,235.0,BXC +2023-10-18 14:37:00,73.37,73.37,73.37,73.37,200.0,BXC +2023-10-18 14:33:00,73.69,73.69,73.69,73.69,362.0,BXC +2023-10-18 14:19:00,73.655,73.655,73.655,73.655,134.0,BXC +2023-10-18 13:58:00,73.39,73.39,73.39,73.39,349.0,BXC +2023-10-18 13:57:00,73.38,73.38,73.38,73.38,427.0,BXC +2023-10-18 13:56:00,73.37,73.37,73.37,73.37,105.0,BXC +2023-10-18 13:53:00,73.11,73.11,73.11,73.11,217.0,BXC +2023-10-18 13:49:00,72.841,72.955,72.83,72.955,1212.0,BXC +2023-10-18 13:43:00,72.66,72.71,72.565,72.71,1160.0,BXC +2023-10-18 13:23:00,72.6,72.6,72.6,72.6,308.0,BXC +2023-10-18 13:16:00,72.816,72.816,72.816,72.816,146.0,BXC +2023-10-18 13:04:00,72.77,72.77,72.77,72.77,277.0,BXC +2023-10-18 13:01:00,72.49,72.49,72.49,72.49,322.0,BXC +2023-10-18 12:54:00,72.51,72.51,72.51,72.51,375.0,BXC +2023-10-18 12:43:00,72.54,72.71,72.54,72.71,526.0,BXC +2023-10-18 12:21:00,72.16,72.17,72.14,72.17,476.0,BXC +2023-10-18 12:20:00,72.12,72.12,72.12,72.12,365.0,BXC +2023-10-18 12:19:00,72.0,72.0,72.0,72.0,113.0,BXC +2023-10-18 12:14:00,72.05,72.05,71.92,71.92,389.0,BXC +2023-10-18 12:04:00,72.0,72.17,72.0,72.17,792.0,BXC +2023-10-18 12:03:00,71.95,72.02,71.95,72.02,200.0,BXC +2023-10-18 12:01:00,71.87,71.87,71.87,71.87,635.0,BXC +2023-10-18 11:54:00,71.9,71.9,71.89,71.89,317.0,BXC +2023-10-18 11:53:00,72.17,72.25,72.055,72.065,981.0,BXC +2023-10-18 11:52:00,72.04,72.04,72.04,72.04,112.0,BXC +2023-10-18 11:49:00,72.055,72.055,71.85,71.85,225.0,BXC +2023-10-18 11:43:00,72.72,72.81,72.23,72.4,719.0,BXC +2023-10-18 11:37:00,73.12,73.12,72.87,72.88,1710.0,BXC +2023-10-18 11:22:00,73.295,73.295,73.295,73.295,116.0,BXC +2023-10-18 11:04:00,73.49,73.49,73.49,73.49,405.0,BXC +2023-10-18 11:01:00,73.3,73.3,73.3,73.3,661.0,BXC +2023-10-18 10:50:00,73.3,73.55,73.25,73.55,523.0,BXC +2023-10-18 10:36:00,73.55,73.55,73.55,73.55,378.0,BXC +2023-10-18 10:34:00,73.67,73.67,73.67,73.67,106.0,BXC +2023-10-18 10:33:00,74.32,74.32,74.05,74.05,233.0,BXC +2023-10-18 10:20:00,73.63,73.63,73.63,73.63,102.0,BXC +2023-10-18 10:19:00,73.42,73.595,73.27,73.595,784.0,BXC +2023-10-18 10:07:00,73.19,73.22,73.19,73.22,547.0,BXC +2023-10-18 09:47:00,72.97,72.97,72.97,72.97,181.0,BXC +2023-10-18 09:30:00,73.91,73.91,73.91,73.91,973.0,BXC +2023-10-17 19:00:00,75.28,75.28,75.28,75.28,14336.0,BXC +2023-10-17 18:30:00,75.28,75.28,75.28,75.28,14336.0,BXC +2023-10-17 17:01:00,75.36,75.36,75.36,75.36,2.0,BXC +2023-10-17 16:10:00,75.28,75.28,75.28,75.28,14336.0,BXC +2023-10-17 16:03:00,75.279,75.279,75.279,75.279,1214.0,BXC +2023-10-17 16:02:00,75.28,75.28,75.28,75.28,367.0,BXC +2023-10-17 16:01:00,75.28,75.28,75.28,75.28,225.0,BXC +2023-10-17 16:00:00,75.48,75.48,75.28,75.28,31158.0,BXC +2023-10-17 15:59:00,75.25,75.48,75.25,75.48,2825.0,BXC +2023-10-17 15:58:00,75.33,75.35,75.245,75.245,769.0,BXC +2023-10-17 15:57:00,75.33,75.33,75.33,75.33,417.0,BXC +2023-10-17 15:56:00,75.37,75.37,75.305,75.36,838.0,BXC +2023-10-17 15:55:00,75.315,75.4,75.315,75.4,700.0,BXC +2023-10-17 15:51:00,75.3,75.3,75.3,75.3,363.0,BXC +2023-10-17 15:47:00,75.27,75.27,75.27,75.27,123.0,BXC +2023-10-17 15:45:00,75.28,75.39,75.27,75.305,1968.0,BXC +2023-10-17 15:41:00,75.28,75.405,75.28,75.405,1978.0,BXC +2023-10-17 15:35:00,75.28,75.28,75.28,75.28,170.0,BXC +2023-10-17 15:32:00,75.32,75.32,75.32,75.32,339.0,BXC +2023-10-17 15:30:00,75.34,75.34,75.29,75.29,702.0,BXC +2023-10-17 15:21:00,75.2,75.2,75.2,75.2,364.0,BXC +2023-10-17 15:19:00,75.11,75.11,75.11,75.11,164.0,BXC +2023-10-17 15:13:00,75.11,75.11,75.11,75.11,150.0,BXC +2023-10-17 15:02:00,74.95,74.95,74.95,74.95,310.0,BXC +2023-10-17 14:54:00,75.17,75.24,75.17,75.235,1101.0,BXC +2023-10-17 14:45:00,75.24,75.24,75.24,75.24,366.0,BXC +2023-10-17 14:41:00,75.41,75.41,75.23,75.37,1172.0,BXC +2023-10-17 14:31:00,75.33,75.33,75.33,75.33,166.0,BXC +2023-10-17 14:16:00,75.43,75.43,75.43,75.43,331.0,BXC +2023-10-17 13:59:00,75.27,75.27,75.27,75.27,201.0,BXC +2023-10-17 13:52:00,75.36,75.36,75.36,75.36,779.0,BXC +2023-10-17 13:51:00,75.55,75.55,75.55,75.55,123.0,BXC +2023-10-17 13:41:00,75.34,75.34,75.34,75.34,303.0,BXC +2023-10-17 13:40:00,75.3,75.3,75.3,75.3,102.0,BXC +2023-10-17 13:31:00,75.19,75.19,75.19,75.19,209.0,BXC +2023-10-17 13:20:00,75.18,75.18,75.18,75.18,105.0,BXC +2023-10-17 13:19:00,75.2,75.2,75.2,75.2,334.0,BXC +2023-10-17 13:17:00,74.95,74.95,74.95,74.95,547.0,BXC +2023-10-17 13:05:00,75.03,75.05,75.0,75.0,914.0,BXC +2023-10-17 13:01:00,75.19,75.19,75.19,75.19,100.0,BXC +2023-10-17 12:57:00,75.12,75.16,75.12,75.16,606.0,BXC +2023-10-17 12:43:00,75.36,75.445,75.35,75.355,1098.0,BXC +2023-10-17 12:33:00,75.45,75.45,75.45,75.45,364.0,BXC +2023-10-17 12:32:00,75.59,75.59,75.59,75.59,375.0,BXC +2023-10-17 12:25:00,75.57,75.58,75.57,75.58,200.0,BXC +2023-10-17 12:21:00,75.55,75.565,75.55,75.565,250.0,BXC +2023-10-17 12:17:00,75.6,75.6,75.6,75.6,146.0,BXC +2023-10-17 12:12:00,75.7,75.7,75.68,75.68,786.0,BXC +2023-10-17 12:03:00,75.695,75.695,75.695,75.695,143.0,BXC +2023-10-17 12:02:00,75.66,75.66,75.66,75.66,270.0,BXC +2023-10-17 12:00:00,75.695,75.695,75.695,75.695,116.0,BXC +2023-10-17 11:59:00,75.695,75.695,75.695,75.695,164.0,BXC +2023-10-17 11:55:00,75.73,75.73,75.73,75.73,100.0,BXC +2023-10-17 11:54:00,75.71,75.71,75.71,75.71,200.0,BXC +2023-10-17 11:42:00,75.84,75.84,75.84,75.84,195.0,BXC +2023-10-17 11:41:00,75.82,75.82,75.82,75.82,320.0,BXC +2023-10-17 11:25:00,75.56,75.56,75.56,75.56,582.0,BXC +2023-10-17 11:19:00,75.62,75.62,75.62,75.62,100.0,BXC +2023-10-17 11:05:00,75.47,75.47,75.47,75.47,102.0,BXC +2023-10-17 10:43:00,75.51,75.51,75.47,75.47,1002.0,BXC +2023-10-17 10:30:00,75.2,75.2,75.2,75.2,294.0,BXC +2023-10-17 10:29:00,75.25,75.25,75.25,75.25,207.0,BXC +2023-10-17 10:18:00,75.37,75.37,75.37,75.37,102.0,BXC +2023-10-17 10:11:00,75.42,75.42,75.38,75.38,469.0,BXC +2023-10-17 10:08:00,75.25,75.43,75.25,75.43,494.0,BXC +2023-10-17 09:30:00,73.18,73.18,73.18,73.18,168.0,BXC +2023-10-17 07:32:00,74.0,74.0,74.0,74.0,13.0,BXC +2023-10-16 19:00:00,73.8,73.8,73.8,73.8,9070.0,BXC +2023-10-16 18:30:00,73.8,73.8,73.8,73.8,9070.0,BXC +2023-10-16 16:10:00,73.8,73.8,73.8,73.8,9070.0,BXC +2023-10-16 16:02:00,73.8,73.8,73.8,73.8,265.0,BXC +2023-10-16 16:01:00,73.8,73.8,73.8,73.8,526.0,BXC +2023-10-16 16:00:00,73.91,73.91,73.8,73.8,19509.0,BXC +2023-10-16 15:59:00,73.605,73.92,73.58,73.91,4786.0,BXC +2023-10-16 15:58:00,73.58,73.67,73.57,73.58,831.0,BXC +2023-10-16 15:57:00,73.65,73.67,73.56,73.56,538.0,BXC +2023-10-16 15:56:00,73.56,73.56,73.56,73.56,644.0,BXC +2023-10-16 15:55:00,73.63,73.63,73.63,73.63,571.0,BXC +2023-10-16 15:54:00,73.58,73.58,73.495,73.495,711.0,BXC +2023-10-16 15:52:00,73.655,73.655,73.59,73.59,407.0,BXC +2023-10-16 15:49:00,73.68,73.68,73.68,73.68,133.0,BXC +2023-10-16 15:48:00,73.77,73.8,73.68,73.68,1260.0,BXC +2023-10-16 15:47:00,73.82,73.82,73.81,73.81,313.0,BXC +2023-10-16 15:45:00,73.92,73.92,73.92,73.92,376.0,BXC +2023-10-16 15:44:00,73.85,73.85,73.85,73.85,159.0,BXC +2023-10-16 15:41:00,73.87,73.88,73.85,73.85,594.0,BXC +2023-10-16 15:40:00,73.89,73.89,73.89,73.89,139.0,BXC +2023-10-16 15:38:00,73.78,73.845,73.78,73.845,973.0,BXC +2023-10-16 15:37:00,73.725,73.725,73.725,73.725,102.0,BXC +2023-10-16 15:35:00,73.71,73.71,73.7,73.7,1135.0,BXC +2023-10-16 15:32:00,73.75,73.75,73.75,73.75,116.0,BXC +2023-10-16 15:31:00,73.71,73.74,73.71,73.74,558.0,BXC +2023-10-16 15:29:00,73.67,73.67,73.67,73.67,828.0,BXC +2023-10-16 15:22:00,73.66,73.66,73.66,73.66,277.0,BXC +2023-10-16 15:21:00,73.56,73.56,73.56,73.56,144.0,BXC +2023-10-16 15:20:00,73.55,73.55,73.55,73.55,101.0,BXC +2023-10-16 15:18:00,73.45,73.45,73.44,73.44,731.0,BXC +2023-10-16 15:17:00,73.46,73.46,73.46,73.46,179.0,BXC +2023-10-16 15:13:00,73.33,73.36,73.33,73.356,1708.0,BXC +2023-10-16 15:07:00,73.16,73.16,73.16,73.16,182.0,BXC +2023-10-16 15:04:00,73.17,73.17,73.17,73.17,100.0,BXC +2023-10-16 15:01:00,73.29,73.29,73.06,73.06,1100.0,BXC +2023-10-16 14:59:00,73.35,73.35,73.35,73.35,105.0,BXC +2023-10-16 14:57:00,73.4,73.4,73.4,73.4,106.0,BXC +2023-10-16 14:53:00,73.3,73.3,73.3,73.3,107.0,BXC +2023-10-16 14:49:00,73.36,73.37,73.36,73.37,669.0,BXC +2023-10-16 14:48:00,73.34,73.34,73.34,73.34,170.0,BXC +2023-10-16 14:43:00,73.41,73.41,73.41,73.41,222.0,BXC +2023-10-16 14:41:00,73.43,73.43,73.43,73.43,104.0,BXC +2023-10-16 14:37:00,73.525,73.525,73.525,73.525,145.0,BXC +2023-10-16 14:34:00,73.525,73.525,73.525,73.525,163.0,BXC +2023-10-16 14:31:00,73.525,73.525,73.525,73.525,118.0,BXC +2023-10-16 14:24:00,73.55,73.55,73.55,73.55,294.0,BXC +2023-10-16 14:23:00,73.47,73.58,73.42,73.58,653.0,BXC +2023-10-16 14:10:00,73.5,73.5,73.5,73.5,252.0,BXC +2023-10-16 14:03:00,73.45,73.45,73.45,73.45,241.0,BXC +2023-10-16 14:02:00,73.6,73.6,73.51,73.51,775.0,BXC +2023-10-16 13:29:00,73.475,73.475,73.475,73.475,246.0,BXC +2023-10-16 13:28:00,73.45,73.45,73.45,73.45,132.0,BXC +2023-10-16 13:16:00,73.77,73.77,73.77,73.77,714.0,BXC +2023-10-16 13:12:00,74.11,74.11,74.11,74.11,208.0,BXC +2023-10-16 13:10:00,74.21,74.21,74.21,74.21,359.0,BXC +2023-10-16 13:02:00,74.03,74.03,74.03,74.03,117.0,BXC +2023-10-16 12:57:00,73.98,73.98,73.96,73.96,485.0,BXC +2023-10-16 12:51:00,74.19,74.19,74.19,74.19,212.0,BXC +2023-10-16 12:45:00,74.12,74.12,74.12,74.12,235.0,BXC +2023-10-16 12:40:00,73.95,73.95,73.95,73.95,540.0,BXC +2023-10-16 12:28:00,73.75,73.75,73.75,73.75,162.0,BXC +2023-10-16 12:26:00,73.75,73.75,73.75,73.75,100.0,BXC +2023-10-16 12:24:00,73.82,73.82,73.82,73.82,483.0,BXC +2023-10-16 12:18:00,73.92,73.96,73.92,73.96,305.0,BXC +2023-10-16 12:07:00,74.0,74.0,74.0,74.0,212.0,BXC +2023-10-16 11:40:00,74.39,74.39,74.39,74.39,421.0,BXC +2023-10-16 11:28:00,74.69,74.71,74.535,74.535,305.0,BXC +2023-10-16 11:20:00,74.235,74.45,74.235,74.45,822.0,BXC +2023-10-16 11:17:00,74.58,74.58,74.58,74.58,307.0,BXC +2023-10-16 11:14:00,74.854,74.854,74.854,74.854,104.0,BXC +2023-10-16 11:12:00,74.73,74.73,74.73,74.73,176.0,BXC +2023-10-16 11:06:00,74.73,74.73,74.73,74.73,1144.0,BXC +2023-10-16 11:01:00,74.94,74.94,74.94,74.94,113.0,BXC +2023-10-16 11:00:00,75.065,75.065,75.065,75.065,248.0,BXC +2023-10-16 10:54:00,75.08,75.08,75.08,75.08,665.0,BXC +2023-10-16 10:39:00,74.96,74.96,74.95,74.95,200.0,BXC +2023-10-16 10:35:00,75.09,75.09,75.09,75.09,100.0,BXC +2023-10-16 10:33:00,75.08,75.33,75.08,75.33,612.0,BXC +2023-10-16 10:31:00,75.24,75.24,75.08,75.08,754.0,BXC +2023-10-16 10:30:00,75.36,75.37,75.36,75.37,1018.0,BXC +2023-10-16 10:26:00,75.36,75.36,75.36,75.36,283.0,BXC +2023-10-16 10:13:00,75.5,75.5,75.34,75.34,729.0,BXC +2023-10-16 10:12:00,75.32,75.42,75.32,75.42,611.0,BXC +2023-10-16 10:10:00,75.175,75.175,75.175,75.175,258.0,BXC +2023-10-16 10:08:00,75.46,75.46,75.46,75.46,111.0,BXC +2023-10-16 10:06:00,75.35,75.35,75.35,75.35,100.0,BXC +2023-10-16 09:59:00,74.9,74.91,74.9,74.91,804.0,BXC +2023-10-16 09:58:00,74.41,74.41,74.41,74.41,161.0,BXC +2023-10-16 09:50:00,74.41,74.88,74.41,74.88,617.0,BXC +2023-10-16 09:41:00,74.22,74.22,74.22,74.22,230.0,BXC +2023-10-16 09:40:00,74.19,74.32,73.7,74.32,1277.0,BXC +2023-10-16 09:30:00,74.12,74.12,74.12,74.12,298.0,BXC +2023-10-13 19:00:00,73.2,73.2,73.2,73.2,11344.0,BXC +2023-10-13 18:30:00,73.2,73.2,73.2,73.2,11344.0,BXC +2023-10-13 16:10:00,73.2,73.2,73.2,73.2,11344.0,BXC +2023-10-13 16:01:00,73.2,73.2,73.2,73.2,453.0,BXC +2023-10-13 16:00:00,73.19,73.2,73.14,73.2,23497.0,BXC +2023-10-13 15:59:00,72.87,73.19,72.835,73.19,5059.0,BXC +2023-10-13 15:58:00,72.85,72.87,72.835,72.84,602.0,BXC +2023-10-13 15:57:00,72.895,72.895,72.84,72.84,410.0,BXC +2023-10-13 15:56:00,72.86,72.9,72.84,72.84,1201.0,BXC +2023-10-13 15:55:00,72.86,72.87,72.79,72.79,1505.0,BXC +2023-10-13 15:54:00,72.84,72.87,72.8,72.84,1061.0,BXC +2023-10-13 15:53:00,72.78,72.87,72.78,72.79,684.0,BXC +2023-10-13 15:52:00,72.785,72.785,72.785,72.785,105.0,BXC +2023-10-13 15:51:00,72.79,72.79,72.725,72.725,775.0,BXC +2023-10-13 15:50:00,72.95,72.99,72.94,72.94,1616.0,BXC +2023-10-13 15:49:00,72.825,72.825,72.81,72.81,341.0,BXC +2023-10-13 15:48:00,72.79,72.79,72.79,72.79,990.0,BXC +2023-10-13 15:47:00,72.65,72.66,72.65,72.66,446.0,BXC +2023-10-13 15:46:00,72.65,72.65,72.65,72.65,155.0,BXC +2023-10-13 15:45:00,72.67,72.67,72.65,72.65,323.0,BXC +2023-10-13 15:44:00,72.75,72.805,72.66,72.805,1478.0,BXC +2023-10-13 15:42:00,73.0,73.0,72.76,72.76,766.0,BXC +2023-10-13 15:40:00,73.03,73.09,73.01,73.09,1803.0,BXC +2023-10-13 15:37:00,72.81,72.98,72.81,72.98,1903.0,BXC +2023-10-13 15:36:00,72.98,72.98,72.97,72.97,515.0,BXC +2023-10-13 15:35:00,72.75,72.75,72.75,72.75,103.0,BXC +2023-10-13 15:34:00,72.99,72.99,72.99,72.99,218.0,BXC +2023-10-13 15:33:00,72.725,73.0,72.725,73.0,840.0,BXC +2023-10-13 15:32:00,72.79,72.79,72.79,72.79,108.0,BXC +2023-10-13 15:30:00,72.925,72.925,72.925,72.925,125.0,BXC +2023-10-13 15:28:00,72.99,72.99,72.89,72.89,1463.0,BXC +2023-10-13 15:26:00,73.06,73.06,73.06,73.06,320.0,BXC +2023-10-13 15:25:00,73.08,73.08,73.08,73.08,125.0,BXC +2023-10-13 15:24:00,72.705,72.705,72.705,72.705,278.0,BXC +2023-10-13 15:22:00,72.595,72.68,72.595,72.68,614.0,BXC +2023-10-13 15:20:00,72.69,72.69,72.69,72.69,207.0,BXC +2023-10-13 15:14:00,72.81,72.81,72.81,72.81,102.0,BXC +2023-10-13 15:12:00,72.61,72.64,72.6,72.64,1087.0,BXC +2023-10-13 15:11:00,72.61,72.61,72.61,72.61,130.0,BXC +2023-10-13 15:10:00,72.5,72.5,72.5,72.5,751.0,BXC +2023-10-13 15:08:00,72.405,72.405,72.405,72.405,101.0,BXC +2023-10-13 15:07:00,72.4,72.4,72.4,72.4,167.0,BXC +2023-10-13 15:06:00,72.38,72.38,72.37,72.37,235.0,BXC +2023-10-13 15:05:00,72.33,72.33,72.33,72.33,100.0,BXC +2023-10-13 15:00:00,72.58,72.58,72.37,72.37,1277.0,BXC +2023-10-13 14:58:00,72.57,72.57,72.49,72.49,311.0,BXC +2023-10-13 14:55:00,72.445,72.445,72.445,72.445,224.0,BXC +2023-10-13 14:49:00,72.66,72.66,72.66,72.66,102.0,BXC +2023-10-13 14:48:00,71.89,72.59,71.77,72.59,3574.0,BXC +2023-10-13 14:45:00,71.73,71.73,71.73,71.73,115.0,BXC +2023-10-13 14:44:00,71.73,71.73,71.73,71.73,255.0,BXC +2023-10-13 14:41:00,71.64,71.64,71.64,71.64,100.0,BXC +2023-10-13 14:37:00,71.68,71.68,71.68,71.68,137.0,BXC +2023-10-13 14:33:00,71.64,71.64,71.64,71.64,100.0,BXC +2023-10-13 14:30:00,71.54,71.54,71.54,71.54,100.0,BXC +2023-10-13 14:29:00,71.67,71.67,71.545,71.545,213.0,BXC +2023-10-13 14:25:00,71.72,71.72,71.72,71.72,100.0,BXC +2023-10-13 14:24:00,71.92,71.92,71.91,71.91,738.0,BXC +2023-10-13 14:21:00,71.98,71.98,71.98,71.98,100.0,BXC +2023-10-13 14:07:00,72.13,72.13,72.13,72.13,100.0,BXC +2023-10-13 14:05:00,72.02,72.13,72.02,72.03,951.0,BXC +2023-10-13 14:02:00,71.92,71.92,71.92,71.92,101.0,BXC +2023-10-13 13:58:00,72.0,72.0,72.0,72.0,107.0,BXC +2023-10-13 13:55:00,72.14,72.14,72.14,72.14,100.0,BXC +2023-10-13 13:43:00,72.49,72.49,72.49,72.49,136.0,BXC +2023-10-13 13:42:00,72.09,72.09,72.09,72.09,340.0,BXC +2023-10-13 13:40:00,71.54,72.0,71.425,71.8,1504.0,BXC +2023-10-13 13:38:00,71.24,71.24,71.24,71.24,107.0,BXC +2023-10-13 13:35:00,71.26,71.26,71.26,71.26,120.0,BXC +2023-10-13 13:32:00,71.19,71.19,71.19,71.19,194.0,BXC +2023-10-13 13:28:00,71.45,71.46,71.45,71.455,353.0,BXC +2023-10-13 13:24:00,71.73,71.73,71.73,71.73,102.0,BXC +2023-10-13 13:20:00,72.01,72.01,72.01,72.01,459.0,BXC +2023-10-13 13:19:00,72.0,72.0,72.0,72.0,114.0,BXC +2023-10-13 13:15:00,72.15,72.15,72.015,72.03,330.0,BXC +2023-10-13 13:12:00,72.12,72.12,72.12,72.12,303.0,BXC +2023-10-13 13:07:00,72.135,72.135,72.135,72.135,112.0,BXC +2023-10-13 13:05:00,72.45,72.45,72.45,72.45,410.0,BXC +2023-10-13 13:02:00,72.591,72.591,72.591,72.591,201.0,BXC +2023-10-13 13:01:00,72.59,72.59,72.535,72.535,407.0,BXC +2023-10-13 12:53:00,72.61,72.62,72.41,72.62,895.0,BXC +2023-10-13 12:52:00,72.43,72.43,72.43,72.43,120.0,BXC +2023-10-13 12:50:00,72.575,72.575,72.575,72.575,275.0,BXC +2023-10-13 12:46:00,72.59,72.59,72.59,72.59,100.0,BXC +2023-10-13 12:40:00,72.88,72.88,72.69,72.69,686.0,BXC +2023-10-13 12:37:00,72.845,72.845,72.72,72.72,365.0,BXC +2023-10-13 12:30:00,72.72,72.72,72.72,72.72,112.0,BXC +2023-10-13 12:29:00,72.86,72.86,72.86,72.86,122.0,BXC +2023-10-13 12:17:00,72.74,72.75,72.74,72.75,452.0,BXC +2023-10-13 12:16:00,72.49,72.49,72.49,72.49,101.0,BXC +2023-10-13 12:15:00,72.65,72.66,72.65,72.66,424.0,BXC +2023-10-13 12:13:00,72.525,72.525,72.525,72.525,242.0,BXC +2023-10-13 12:11:00,72.5,72.5,72.5,72.5,101.0,BXC +2023-10-13 12:10:00,72.71,72.71,72.66,72.66,508.0,BXC +2023-10-13 12:07:00,72.61,72.61,72.61,72.61,104.0,BXC +2023-10-13 12:05:00,72.77,72.77,72.77,72.77,100.0,BXC +2023-10-13 12:04:00,72.61,72.61,72.61,72.61,102.0,BXC +2023-10-13 12:00:00,72.52,72.52,72.52,72.52,117.0,BXC +2023-10-13 11:58:00,72.82,72.82,72.82,72.82,101.0,BXC +2023-10-13 11:56:00,72.68,72.82,72.68,72.82,233.0,BXC +2023-10-13 11:55:00,72.83,72.83,72.83,72.83,443.0,BXC +2023-10-13 11:53:00,72.73,72.845,72.73,72.845,334.0,BXC +2023-10-13 11:51:00,72.8,72.8,72.8,72.8,324.0,BXC +2023-10-13 11:48:00,72.72,72.72,72.72,72.72,327.0,BXC +2023-10-13 11:46:00,72.9,72.99,72.9,72.99,309.0,BXC +2023-10-13 11:44:00,72.96,72.96,72.93,72.96,396.0,BXC +2023-10-13 11:42:00,73.27,73.27,73.135,73.135,610.0,BXC +2023-10-13 11:41:00,73.244,73.244,73.244,73.244,164.0,BXC +2023-10-13 11:39:00,73.335,73.335,73.335,73.335,100.0,BXC +2023-10-13 11:30:00,73.34,73.35,73.27,73.35,651.0,BXC +2023-10-13 11:29:00,73.26,73.26,73.26,73.26,142.0,BXC +2023-10-13 11:27:00,73.35,73.35,73.34,73.34,211.0,BXC +2023-10-13 11:22:00,73.11,73.11,73.11,73.11,100.0,BXC +2023-10-13 11:19:00,73.245,73.245,73.245,73.245,100.0,BXC +2023-10-13 11:16:00,73.26,73.26,73.26,73.26,442.0,BXC +2023-10-13 11:11:00,72.86,73.1,72.86,73.1,1455.0,BXC +2023-10-13 11:06:00,72.82,72.82,72.82,72.82,215.0,BXC +2023-10-13 11:05:00,72.82,72.82,72.82,72.82,215.0,BXC +2023-10-13 11:04:00,72.86,72.86,72.86,72.86,101.0,BXC +2023-10-13 11:02:00,72.85,72.88,72.85,72.88,906.0,BXC +2023-10-13 10:59:00,72.844,72.844,72.844,72.844,108.0,BXC +2023-10-13 10:57:00,72.91,72.91,72.85,72.91,452.0,BXC +2023-10-13 10:51:00,73.31,73.36,73.31,73.36,463.0,BXC +2023-10-13 10:46:00,73.65,73.65,73.65,73.65,162.0,BXC +2023-10-13 10:39:00,73.875,73.875,73.875,73.875,111.0,BXC +2023-10-13 10:31:00,73.5,73.78,73.5,73.78,1370.0,BXC +2023-10-13 10:27:00,73.26,73.26,73.26,73.26,104.0,BXC +2023-10-13 10:25:00,73.38,73.38,73.31,73.31,1136.0,BXC +2023-10-13 10:20:00,73.55,73.55,73.55,73.55,363.0,BXC +2023-10-13 10:10:00,73.47,73.51,73.44,73.44,1081.0,BXC +2023-10-13 10:09:00,73.46,73.46,73.46,73.46,103.0,BXC +2023-10-13 10:06:00,73.47,73.47,73.47,73.47,100.0,BXC +2023-10-13 10:05:00,73.47,73.47,73.47,73.47,104.0,BXC +2023-10-13 10:03:00,73.25,73.25,73.25,73.25,109.0,BXC +2023-10-13 10:01:00,73.55,73.55,73.55,73.55,100.0,BXC +2023-10-13 10:00:00,72.95,72.95,72.95,72.95,200.0,BXC +2023-10-13 09:58:00,73.16,73.31,73.15,73.31,1230.0,BXC +2023-10-13 09:57:00,73.21,73.25,72.925,72.925,563.0,BXC +2023-10-13 09:51:00,73.39,73.39,73.38,73.38,431.0,BXC +2023-10-13 09:46:00,73.91,73.91,73.91,73.91,100.0,BXC +2023-10-13 09:44:00,73.935,73.935,73.935,73.935,187.0,BXC +2023-10-13 09:43:00,73.32,73.32,73.32,73.32,310.0,BXC +2023-10-13 09:30:00,73.85,73.85,73.85,73.85,192.0,BXC +2023-10-12 19:00:00,73.5,73.5,73.5,73.5,13776.0,BXC +2023-10-12 18:30:00,73.5,73.5,73.5,73.5,13776.0,BXC +2023-10-12 16:28:00,73.0,73.0,73.0,73.0,150.0,BXC +2023-10-12 16:25:00,69.37,73.0,69.37,73.0,38.0,BXC +2023-10-12 16:10:00,73.5,73.5,73.5,73.5,13776.0,BXC +2023-10-12 16:06:00,73.5,73.5,73.5,73.5,93.0,BXC +2023-10-12 16:02:00,73.5,73.5,73.5,73.5,103.0,BXC +2023-10-12 16:01:00,73.5,73.5,73.5,73.5,3.0,BXC +2023-10-12 16:00:00,73.5,73.5,73.47,73.5,28892.0,BXC +2023-10-12 15:59:00,73.46,73.5,73.37,73.5,9575.0,BXC +2023-10-12 15:58:00,73.45,73.47,73.38,73.42,1529.0,BXC +2023-10-12 15:57:00,73.64,73.64,73.52,73.53,4678.0,BXC +2023-10-12 15:55:00,73.595,73.595,73.54,73.54,1078.0,BXC +2023-10-12 15:54:00,73.54,73.54,73.53,73.53,323.0,BXC +2023-10-12 15:53:00,73.54,73.55,73.54,73.55,666.0,BXC +2023-10-12 15:52:00,73.7,73.7,73.615,73.62,2549.0,BXC +2023-10-12 15:51:00,73.68,73.68,73.615,73.615,261.0,BXC +2023-10-12 15:50:00,73.615,73.615,73.615,73.615,373.0,BXC +2023-10-12 15:49:00,73.59,73.59,73.5,73.5,391.0,BXC +2023-10-12 15:48:00,73.6,73.6,73.51,73.51,534.0,BXC +2023-10-12 15:45:00,73.6,73.63,73.5,73.63,458.0,BXC +2023-10-12 15:44:00,73.5,73.6,73.5,73.6,312.0,BXC +2023-10-12 15:41:00,73.49,73.49,73.49,73.49,1572.0,BXC +2023-10-12 15:40:00,73.29,73.29,73.29,73.29,202.0,BXC +2023-10-12 15:39:00,73.37,73.37,73.37,73.37,219.0,BXC +2023-10-12 15:38:00,73.41,73.51,73.41,73.51,645.0,BXC +2023-10-12 15:37:00,73.63,73.63,73.63,73.63,765.0,BXC +2023-10-12 15:32:00,73.65,73.65,73.64,73.64,295.0,BXC +2023-10-12 15:31:00,73.745,73.745,73.745,73.745,308.0,BXC +2023-10-12 15:28:00,73.63,73.63,73.63,73.63,108.0,BXC +2023-10-12 15:23:00,73.71,73.71,73.65,73.65,393.0,BXC +2023-10-12 15:20:00,73.84,73.84,73.74,73.74,814.0,BXC +2023-10-12 15:18:00,73.72,73.72,73.72,73.72,347.0,BXC +2023-10-12 15:15:00,73.7,73.7,73.7,73.7,177.0,BXC +2023-10-12 15:13:00,73.7,73.7,73.7,73.7,111.0,BXC +2023-10-12 15:10:00,73.82,73.87,73.695,73.695,1786.0,BXC +2023-10-12 15:07:00,73.665,73.665,73.5,73.5,210.0,BXC +2023-10-12 15:05:00,73.76,73.76,73.76,73.76,231.0,BXC +2023-10-12 15:02:00,73.83,73.83,73.83,73.83,302.0,BXC +2023-10-12 15:01:00,74.015,74.015,74.015,74.015,270.0,BXC +2023-10-12 14:58:00,73.905,74.44,73.905,74.42,2822.0,BXC +2023-10-12 14:57:00,73.19,73.91,73.025,73.91,7580.0,BXC +2023-10-12 14:55:00,72.99,72.99,72.98,72.98,585.0,BXC +2023-10-12 14:53:00,73.17,73.17,73.0,73.025,914.0,BXC +2023-10-12 14:48:00,73.17,73.17,73.17,73.17,119.0,BXC +2023-10-12 14:32:00,73.16,73.16,73.16,73.16,101.0,BXC +2023-10-12 14:28:00,73.315,73.315,73.315,73.315,102.0,BXC +2023-10-12 14:24:00,73.305,73.305,73.305,73.305,203.0,BXC +2023-10-12 14:21:00,73.286,73.295,73.22,73.22,834.0,BXC +2023-10-12 14:20:00,73.065,73.3,73.065,73.23,1004.0,BXC +2023-10-12 14:19:00,72.99,73.065,72.99,73.065,952.0,BXC +2023-10-12 14:15:00,73.03,73.05,73.03,73.05,2632.0,BXC +2023-10-12 14:07:00,73.01,73.12,72.99,73.12,664.0,BXC +2023-10-12 14:01:00,73.44,73.44,73.28,73.285,1083.0,BXC +2023-10-12 14:00:00,73.305,73.305,73.13,73.274,1734.0,BXC +2023-10-12 13:58:00,73.5,73.5,73.29,73.29,1212.0,BXC +2023-10-12 13:39:00,73.91,73.91,73.91,73.91,246.0,BXC +2023-10-12 13:37:00,73.9,73.9,73.9,73.9,637.0,BXC +2023-10-12 13:32:00,73.92,73.92,73.92,73.92,122.0,BXC +2023-10-12 13:30:00,73.99,73.99,73.99,73.99,246.0,BXC +2023-10-12 13:29:00,73.99,74.0,73.99,74.0,301.0,BXC +2023-10-12 13:27:00,74.113,74.113,74.113,74.113,121.0,BXC +2023-10-12 13:21:00,73.99,73.995,73.98,73.98,762.0,BXC +2023-10-12 13:19:00,74.29,74.29,73.995,73.995,441.0,BXC +2023-10-12 13:18:00,74.13,74.13,74.13,74.13,200.0,BXC +2023-10-12 13:17:00,74.1,74.1,73.97,74.03,555.0,BXC +2023-10-12 13:16:00,74.245,74.245,74.2,74.2,554.0,BXC +2023-10-12 13:14:00,74.43,74.43,74.43,74.43,340.0,BXC +2023-10-12 13:13:00,74.49,74.61,74.44,74.44,624.0,BXC +2023-10-12 13:12:00,74.74,74.74,74.61,74.715,1116.0,BXC +2023-10-12 13:11:00,74.81,74.82,74.81,74.81,870.0,BXC +2023-10-12 13:09:00,74.74,74.78,74.74,74.78,1322.0,BXC +2023-10-12 13:08:00,74.74,74.74,74.74,74.74,518.0,BXC +2023-10-12 13:06:00,74.76,74.76,74.74,74.74,924.0,BXC +2023-10-12 13:03:00,74.8,74.8,74.78,74.78,333.0,BXC +2023-10-12 13:02:00,74.8,74.8,74.8,74.8,311.0,BXC +2023-10-12 13:01:00,74.95,74.99,74.8,74.8,803.0,BXC +2023-10-12 12:57:00,74.94,74.96,74.94,74.96,698.0,BXC +2023-10-12 12:56:00,74.8,74.8,74.8,74.8,275.0,BXC +2023-10-12 12:55:00,74.84,74.84,74.81,74.81,426.0,BXC +2023-10-12 12:53:00,74.85,74.85,74.85,74.85,153.0,BXC +2023-10-12 12:44:00,75.205,75.205,75.205,75.205,105.0,BXC +2023-10-12 12:43:00,75.21,75.21,75.2,75.2,574.0,BXC +2023-10-12 12:20:00,75.09,75.09,75.09,75.09,851.0,BXC +2023-10-12 12:09:00,74.8,74.8,74.8,74.8,620.0,BXC +2023-10-12 12:08:00,74.81,74.81,74.81,74.81,100.0,BXC +2023-10-12 12:04:00,74.8,74.8,74.8,74.8,513.0,BXC +2023-10-12 12:00:00,74.96,74.97,74.96,74.97,581.0,BXC +2023-10-12 11:57:00,74.81,74.81,74.8,74.8,922.0,BXC +2023-10-12 11:56:00,74.89,74.89,74.89,74.89,988.0,BXC +2023-10-12 11:49:00,74.8,74.94,74.8,74.8,718.0,BXC +2023-10-12 11:43:00,75.07,75.08,75.04,75.08,501.0,BXC +2023-10-12 11:40:00,75.04,75.04,75.04,75.04,101.0,BXC +2023-10-12 11:35:00,75.04,75.04,75.04,75.04,101.0,BXC +2023-10-12 11:34:00,74.9,74.95,74.9,74.95,611.0,BXC +2023-10-12 11:32:00,74.874,74.874,74.874,74.874,203.0,BXC +2023-10-12 11:29:00,74.95,74.95,74.88,74.88,474.0,BXC +2023-10-12 11:08:00,75.14,75.14,75.14,75.14,120.0,BXC +2023-10-12 11:07:00,75.03,75.08,74.99,75.08,1474.0,BXC +2023-10-12 11:02:00,74.75,74.75,74.75,74.75,451.0,BXC +2023-10-12 10:50:00,75.16,75.16,75.16,75.16,215.0,BXC +2023-10-12 10:40:00,75.4,75.4,75.4,75.4,177.0,BXC +2023-10-12 10:38:00,75.89,75.91,75.87,75.87,1191.0,BXC +2023-10-12 10:29:00,76.31,76.31,76.31,76.31,100.0,BXC +2023-10-12 10:28:00,76.48,76.48,76.48,76.48,196.0,BXC +2023-10-12 10:27:00,76.47,76.47,76.47,76.47,453.0,BXC +2023-10-12 10:15:00,76.11,76.12,76.11,76.12,767.0,BXC +2023-10-12 10:11:00,76.21,76.21,76.21,76.21,233.0,BXC +2023-10-12 10:10:00,76.18,76.18,76.18,76.18,132.0,BXC +2023-10-12 10:08:00,76.08,76.08,76.08,76.08,903.0,BXC +2023-10-12 09:59:00,75.928,75.928,75.928,75.928,115.0,BXC +2023-10-12 09:51:00,76.05,76.05,75.93,75.93,1349.0,BXC +2023-10-12 09:49:00,76.02,76.02,76.02,76.02,314.0,BXC +2023-10-12 09:42:00,77.07,77.07,76.81,76.81,686.0,BXC +2023-10-12 09:30:00,78.01,78.01,78.01,78.01,457.0,BXC +2023-10-11 19:00:00,77.5,77.5,77.5,77.5,10250.0,BXC +2023-10-11 18:30:00,77.5,77.5,77.5,77.5,10250.0,BXC +2023-10-11 16:10:00,77.5,77.5,77.5,77.5,10250.0,BXC +2023-10-11 16:02:00,77.5,77.5,77.5,77.5,11.0,BXC +2023-10-11 16:01:00,77.5,77.5,77.5,77.5,406.0,BXC +2023-10-11 16:00:00,77.5,77.5,77.5,77.5,21228.0,BXC +2023-10-11 15:59:00,77.445,77.5,77.44,77.5,4769.0,BXC +2023-10-11 15:58:00,77.5,77.5,77.5,77.5,529.0,BXC +2023-10-11 15:57:00,77.66,77.68,77.56,77.56,1823.0,BXC +2023-10-11 15:56:00,77.76,77.8,77.65,77.65,2465.0,BXC +2023-10-11 15:55:00,77.705,77.705,77.63,77.695,787.0,BXC +2023-10-11 15:54:00,77.59,77.705,77.59,77.705,1015.0,BXC +2023-10-11 15:52:00,77.52,77.52,77.52,77.52,164.0,BXC +2023-10-11 15:50:00,77.46,77.46,77.46,77.46,511.0,BXC +2023-10-11 15:49:00,77.47,77.47,77.46,77.46,636.0,BXC +2023-10-11 15:48:00,77.55,77.55,77.55,77.55,180.0,BXC +2023-10-11 15:46:00,77.17,77.55,77.17,77.43,5708.0,BXC +2023-10-11 15:45:00,77.17,77.17,77.1,77.1,249.0,BXC +2023-10-11 15:43:00,77.165,77.25,77.165,77.175,1366.0,BXC +2023-10-11 15:42:00,77.065,77.1,77.02,77.02,3622.0,BXC +2023-10-11 15:41:00,77.14,77.14,77.04,77.07,1011.0,BXC +2023-10-11 15:40:00,77.385,77.39,77.215,77.215,1181.0,BXC +2023-10-11 15:39:00,77.27,77.27,77.1,77.1,1268.0,BXC +2023-10-11 15:35:00,77.165,77.23,77.165,77.23,5139.0,BXC +2023-10-11 15:32:00,77.04,77.05,77.04,77.05,400.0,BXC +2023-10-11 15:31:00,76.91,77.16,76.91,77.16,1358.0,BXC +2023-10-11 15:30:00,76.85,76.865,76.85,76.865,206.0,BXC +2023-10-11 15:29:00,76.85,76.92,76.85,76.85,1038.0,BXC +2023-10-11 15:28:00,76.865,76.865,76.865,76.865,351.0,BXC +2023-10-11 15:26:00,76.84,76.92,76.84,76.85,2598.0,BXC +2023-10-11 15:13:00,76.79,76.79,76.79,76.79,124.0,BXC +2023-10-11 15:10:00,76.85,76.88,76.85,76.85,647.0,BXC +2023-10-11 15:08:00,76.85,76.85,76.81,76.81,655.0,BXC +2023-10-11 14:59:00,76.85,76.85,76.85,76.85,105.0,BXC +2023-10-11 14:57:00,76.73,76.73,76.73,76.73,236.0,BXC +2023-10-11 14:51:00,76.79,76.8,76.78,76.8,688.0,BXC +2023-10-11 14:50:00,76.795,76.795,76.795,76.795,100.0,BXC +2023-10-11 14:49:00,76.79,76.79,76.79,76.79,203.0,BXC +2023-10-11 14:48:00,76.66,76.955,76.59,76.955,2774.0,BXC +2023-10-11 14:40:00,76.71,76.94,76.65,76.94,1248.0,BXC +2023-10-11 14:34:00,77.0,77.0,77.0,77.0,100.0,BXC +2023-10-11 14:27:00,76.89,76.91,76.81,76.81,662.0,BXC +2023-10-11 14:25:00,77.06,77.06,77.0,77.0,1490.0,BXC +2023-10-11 14:15:00,76.84,76.84,76.84,76.84,101.0,BXC +2023-10-11 13:45:00,76.845,76.845,76.845,76.845,237.0,BXC +2023-10-11 13:44:00,76.76,76.8,76.76,76.8,945.0,BXC +2023-10-11 13:42:00,76.67,76.67,76.67,76.67,377.0,BXC +2023-10-11 13:32:00,76.69,76.69,76.69,76.69,131.0,BXC +2023-10-11 13:30:00,76.726,76.726,76.726,76.726,156.0,BXC +2023-10-11 13:21:00,76.71,76.71,76.71,76.71,113.0,BXC +2023-10-11 13:15:00,76.88,76.88,76.88,76.88,100.0,BXC +2023-10-11 12:55:00,76.61,76.66,76.61,76.66,684.0,BXC +2023-10-11 12:52:00,76.625,76.625,76.625,76.625,284.0,BXC +2023-10-11 12:48:00,76.79,76.79,76.79,76.79,695.0,BXC +2023-10-11 12:31:00,76.855,76.855,76.855,76.855,163.0,BXC +2023-10-11 12:12:00,77.18,77.18,77.18,77.18,289.0,BXC +2023-10-11 11:52:00,77.3,77.3,77.3,77.3,162.0,BXC +2023-10-11 11:50:00,77.3,77.3,77.3,77.3,131.0,BXC +2023-10-11 11:48:00,77.28,77.28,77.28,77.28,668.0,BXC +2023-10-11 11:43:00,77.31,77.31,77.31,77.31,351.0,BXC +2023-10-11 11:24:00,77.397,77.397,77.397,77.397,100.0,BXC +2023-10-11 11:17:00,77.44,77.44,77.42,77.42,339.0,BXC +2023-10-11 10:51:00,77.69,77.69,77.68,77.68,490.0,BXC +2023-10-11 10:50:00,77.37,77.37,77.37,77.37,226.0,BXC +2023-10-11 10:47:00,77.48,77.48,77.48,77.48,302.0,BXC +2023-10-11 10:46:00,77.44,77.47,77.44,77.47,263.0,BXC +2023-10-11 10:45:00,77.59,77.59,77.51,77.51,627.0,BXC +2023-10-11 10:39:00,77.7,77.7,77.7,77.7,931.0,BXC +2023-10-11 10:28:00,77.66,77.66,77.66,77.66,102.0,BXC +2023-10-11 10:02:00,78.27,78.27,78.27,78.27,182.0,BXC +2023-10-11 09:57:00,78.12,78.12,78.12,78.12,209.0,BXC +2023-10-11 09:30:00,78.21,78.21,78.21,78.21,158.0,BXC +2023-10-11 09:00:00,77.99,77.99,77.99,77.99,15.0,BXC +2023-10-10 19:00:00,77.99,77.99,77.99,77.99,6610.0,BXC +2023-10-10 18:30:00,77.99,77.99,77.99,77.99,6610.0,BXC +2023-10-10 16:27:00,77.99,77.99,77.99,77.99,116.0,BXC +2023-10-10 16:20:00,77.99,77.99,77.99,77.99,1.0,BXC +2023-10-10 16:10:00,77.99,77.99,77.99,77.99,6610.0,BXC +2023-10-10 16:03:00,77.99,77.99,77.99,77.99,13019.0,BXC +2023-10-10 16:02:00,77.99,77.99,77.99,77.99,334.0,BXC +2023-10-10 16:01:00,77.99,77.99,77.99,77.99,31.0,BXC +2023-10-10 16:00:00,77.98,77.99,77.98,77.99,14739.0,BXC +2023-10-10 15:59:00,77.96,77.98,77.91,77.98,1681.0,BXC +2023-10-10 15:58:00,77.97,77.97,77.97,77.97,380.0,BXC +2023-10-10 15:56:00,77.98,77.99,77.94,77.94,664.0,BXC +2023-10-10 15:55:00,78.1,78.1,78.0,78.0,1185.0,BXC +2023-10-10 15:53:00,78.19,78.23,78.18,78.23,1135.0,BXC +2023-10-10 15:52:00,78.32,78.32,78.32,78.32,118.0,BXC +2023-10-10 15:51:00,78.35,78.35,78.255,78.255,958.0,BXC +2023-10-10 15:48:00,78.44,78.44,78.44,78.44,114.0,BXC +2023-10-10 15:44:00,78.46,78.46,78.4,78.4,259.0,BXC +2023-10-10 15:42:00,78.47,78.47,78.47,78.47,104.0,BXC +2023-10-10 15:34:00,78.51,78.51,78.51,78.51,161.0,BXC +2023-10-10 15:31:00,78.325,78.325,78.325,78.325,102.0,BXC +2023-10-10 15:25:00,78.23,78.3,78.23,78.3,712.0,BXC +2023-10-10 15:20:00,78.31,78.31,78.22,78.28,871.0,BXC +2023-10-10 15:13:00,78.37,78.37,78.37,78.37,229.0,BXC +2023-10-10 14:56:00,78.57,78.57,78.36,78.36,786.0,BXC +2023-10-10 14:48:00,78.68,78.68,78.68,78.68,483.0,BXC +2023-10-10 14:42:00,78.38,78.38,78.38,78.38,100.0,BXC +2023-10-10 14:41:00,78.37,78.37,78.37,78.37,186.0,BXC +2023-10-10 14:34:00,78.51,78.51,78.51,78.51,102.0,BXC +2023-10-10 14:33:00,78.64,78.64,78.64,78.64,101.0,BXC +2023-10-10 14:27:00,78.51,78.51,78.51,78.51,898.0,BXC +2023-10-10 14:26:00,78.34,78.34,78.34,78.34,220.0,BXC +2023-10-10 14:17:00,78.5,78.5,78.5,78.5,101.0,BXC +2023-10-10 14:16:00,78.519,78.519,78.519,78.519,130.0,BXC +2023-10-10 14:15:00,78.67,78.715,78.48,78.48,764.0,BXC +2023-10-10 13:42:00,78.81,78.81,78.81,78.81,475.0,BXC +2023-10-10 13:41:00,78.91,78.96,78.91,78.96,776.0,BXC +2023-10-10 13:35:00,78.8,78.8,78.8,78.8,228.0,BXC +2023-10-10 13:34:00,78.82,78.82,78.82,78.82,117.0,BXC +2023-10-10 13:20:00,78.8,78.8,78.8,78.8,102.0,BXC +2023-10-10 13:05:00,79.14,79.14,79.14,79.14,491.0,BXC +2023-10-10 12:53:00,79.42,79.43,79.395,79.395,733.0,BXC +2023-10-10 12:49:00,79.3,79.3,79.3,79.3,1794.0,BXC +2023-10-10 12:46:00,79.45,79.45,79.45,79.45,100.0,BXC +2023-10-10 12:20:00,79.77,79.78,79.65,79.65,538.0,BXC +2023-10-10 12:03:00,79.59,79.59,79.59,79.59,406.0,BXC +2023-10-10 12:00:00,79.447,79.447,79.447,79.447,132.0,BXC +2023-10-10 11:58:00,79.451,79.451,79.451,79.451,216.0,BXC +2023-10-10 11:57:00,79.46,79.46,79.45,79.45,329.0,BXC +2023-10-10 11:54:00,79.495,79.495,79.495,79.495,101.0,BXC +2023-10-10 11:48:00,79.3,79.37,79.3,79.37,1637.0,BXC +2023-10-10 11:46:00,79.24,79.24,79.24,79.24,238.0,BXC +2023-10-10 11:39:00,79.213,79.213,79.213,79.213,131.0,BXC +2023-10-10 11:23:00,79.13,79.13,79.052,79.062,459.0,BXC +2023-10-10 11:11:00,78.95,78.95,78.95,78.95,101.0,BXC +2023-10-10 11:10:00,79.05,79.05,79.05,79.05,123.0,BXC +2023-10-10 11:08:00,78.785,78.785,78.785,78.785,100.0,BXC +2023-10-10 11:02:00,78.68,78.68,78.68,78.68,444.0,BXC +2023-10-10 11:00:00,78.9,78.9,78.9,78.9,169.0,BXC +2023-10-10 10:58:00,78.7,78.7,78.7,78.7,118.0,BXC +2023-10-10 10:52:00,78.77,78.77,78.77,78.77,316.0,BXC +2023-10-10 10:48:00,78.51,78.51,78.48,78.48,1329.0,BXC +2023-10-10 10:27:00,78.3,78.3,78.3,78.3,100.0,BXC +2023-10-10 10:25:00,78.5,78.5,78.5,78.5,215.0,BXC +2023-10-10 10:23:00,78.21,78.21,78.21,78.21,480.0,BXC +2023-10-10 10:18:00,78.896,78.896,78.896,78.896,190.0,BXC +2023-10-10 10:17:00,78.43,78.44,78.43,78.44,631.0,BXC +2023-10-10 10:15:00,77.93,78.42,77.93,78.42,8592.0,BXC +2023-10-10 10:14:00,77.89,77.9,77.89,77.9,1176.0,BXC +2023-10-10 10:13:00,77.8,77.8,77.8,77.8,100.0,BXC +2023-10-10 10:08:00,77.17,77.17,77.17,77.17,100.0,BXC +2023-10-10 09:30:00,77.14,77.14,77.14,77.14,248.0,BXC +2023-10-09 19:00:00,76.79,76.79,76.79,76.79,6070.0,BXC +2023-10-09 18:30:00,76.79,76.79,76.79,76.79,6070.0,BXC +2023-10-09 16:10:00,76.79,76.79,76.79,76.79,6070.0,BXC +2023-10-09 16:01:00,76.79,76.79,76.79,76.79,341.0,BXC +2023-10-09 16:00:00,76.79,76.79,76.79,76.79,12683.0,BXC +2023-10-09 15:59:00,76.86,76.86,76.67,76.79,3493.0,BXC +2023-10-09 15:57:00,76.72,76.72,76.72,76.72,302.0,BXC +2023-10-09 15:55:00,76.76,76.78,76.655,76.68,1527.0,BXC +2023-10-09 15:53:00,76.65,76.65,76.65,76.65,132.0,BXC +2023-10-09 15:52:00,76.77,76.77,76.74,76.74,684.0,BXC +2023-10-09 15:50:00,76.77,76.77,76.77,76.77,487.0,BXC +2023-10-09 15:49:00,76.9,76.9,76.9,76.9,376.0,BXC +2023-10-09 15:48:00,77.025,77.025,77.025,77.025,123.0,BXC +2023-10-09 15:45:00,77.0,77.0,77.0,77.0,380.0,BXC +2023-10-09 15:41:00,76.97,76.97,76.97,76.97,251.0,BXC +2023-10-09 15:32:00,77.24,77.24,77.11,77.11,367.0,BXC +2023-10-09 15:31:00,76.98,76.98,76.98,76.98,100.0,BXC +2023-10-09 15:28:00,77.2,77.2,77.2,77.2,425.0,BXC +2023-10-09 15:06:00,77.205,77.205,77.205,77.205,100.0,BXC +2023-10-09 14:55:00,77.26,77.26,77.26,77.26,560.0,BXC +2023-10-09 14:53:00,77.26,77.26,77.26,77.26,120.0,BXC +2023-10-09 14:37:00,77.1,77.1,77.06,77.06,719.0,BXC +2023-10-09 14:29:00,77.16,77.16,77.16,77.16,115.0,BXC +2023-10-09 14:10:00,76.958,76.958,76.958,76.958,230.0,BXC +2023-10-09 13:49:00,76.92,76.92,76.92,76.92,138.0,BXC +2023-10-09 13:46:00,77.09,77.1,77.09,77.1,596.0,BXC +2023-10-09 13:43:00,76.865,76.88,76.84,76.84,1183.0,BXC +2023-10-09 13:38:00,77.01,77.01,76.93,76.93,322.0,BXC +2023-10-09 13:37:00,77.06,77.08,77.06,77.08,635.0,BXC +2023-10-09 13:27:00,77.01,77.01,76.99,76.99,2615.0,BXC +2023-10-09 13:26:00,77.08,77.08,77.02,77.02,1342.0,BXC +2023-10-09 13:12:00,77.085,77.17,77.085,77.17,1121.0,BXC +2023-10-09 13:09:00,77.023,77.023,77.022,77.022,110.0,BXC +2023-10-09 12:59:00,76.99,76.99,76.99,76.99,1217.0,BXC +2023-10-09 12:25:00,77.0,77.0,77.0,77.0,100.0,BXC +2023-10-09 12:03:00,76.61,76.88,76.61,76.87,4361.0,BXC +2023-10-09 11:59:00,76.65,76.65,76.65,76.65,781.0,BXC +2023-10-09 11:46:00,76.43,76.43,76.43,76.43,192.0,BXC +2023-10-09 11:45:00,76.45,76.45,76.45,76.45,191.0,BXC +2023-10-09 11:40:00,76.44,76.44,76.44,76.44,211.0,BXC +2023-10-09 11:39:00,76.43,76.43,76.43,76.43,429.0,BXC +2023-10-09 11:38:00,76.89,76.89,76.56,76.56,927.0,BXC +2023-10-09 11:29:00,77.09,77.12,77.09,77.09,722.0,BXC +2023-10-09 11:26:00,77.13,77.19,77.06,77.135,658.0,BXC +2023-10-09 11:25:00,77.41,77.41,77.28,77.28,1024.0,BXC +2023-10-09 11:23:00,77.52,77.52,77.52,77.52,202.0,BXC +2023-10-09 11:19:00,77.52,77.52,77.52,77.52,260.0,BXC +2023-10-09 11:17:00,77.66,77.66,77.66,77.66,128.0,BXC +2023-10-09 10:52:00,77.13,77.13,77.13,77.13,100.0,BXC +2023-10-09 10:51:00,77.365,77.365,77.364,77.364,140.0,BXC +2023-10-09 10:48:00,77.36,77.36,77.36,77.36,131.0,BXC +2023-10-09 10:39:00,77.545,77.545,77.545,77.545,103.0,BXC +2023-10-09 10:35:00,77.545,77.545,77.545,77.545,148.0,BXC +2023-10-09 10:24:00,77.66,77.66,77.66,77.66,232.0,BXC +2023-10-09 09:54:00,76.975,76.975,76.975,76.975,117.0,BXC +2023-10-09 09:45:00,77.76,77.95,77.76,77.93,616.0,BXC +2023-10-09 09:30:00,77.4,77.4,77.4,77.4,134.0,BXC +2023-10-06 19:00:00,78.0,78.0,78.0,78.0,6301.0,BXC +2023-10-06 18:30:00,78.0,78.0,78.0,78.0,6301.0,BXC +2023-10-06 16:10:00,78.0,78.0,78.0,78.0,6301.0,BXC +2023-10-06 16:02:00,78.0,78.0,78.0,78.0,791.0,BXC +2023-10-06 16:01:00,78.0,78.0,78.0,78.0,25.0,BXC +2023-10-06 16:00:00,78.0,78.09,78.0,78.0,13474.0,BXC +2023-10-06 15:59:00,77.99,78.09,77.99,78.09,3164.0,BXC +2023-10-06 15:58:00,78.0,78.045,78.0,78.045,791.0,BXC +2023-10-06 15:57:00,78.105,78.105,78.0,78.01,2164.0,BXC +2023-10-06 15:56:00,78.115,78.18,78.115,78.15,679.0,BXC +2023-10-06 15:55:00,78.11,78.115,78.07,78.115,471.0,BXC +2023-10-06 15:54:00,78.115,78.115,78.115,78.115,221.0,BXC +2023-10-06 15:53:00,78.155,78.155,78.145,78.145,932.0,BXC +2023-10-06 15:52:00,78.18,78.18,78.165,78.165,556.0,BXC +2023-10-06 15:51:00,78.116,78.19,78.1,78.1,400.0,BXC +2023-10-06 15:50:00,78.295,78.295,78.195,78.195,585.0,BXC +2023-10-06 15:47:00,78.12,78.13,78.105,78.13,1712.0,BXC +2023-10-06 15:42:00,78.0,78.02,78.0,78.02,635.0,BXC +2023-10-06 15:39:00,78.11,78.11,78.01,78.01,1057.0,BXC +2023-10-06 15:38:00,78.22,78.3,77.99,78.15,9161.0,BXC +2023-10-06 15:37:00,78.27,78.27,78.12,78.12,652.0,BXC +2023-10-06 15:33:00,78.48,78.48,78.47,78.47,540.0,BXC +2023-10-06 15:31:00,78.58,78.58,78.58,78.58,414.0,BXC +2023-10-06 15:21:00,78.57,78.59,78.57,78.57,1944.0,BXC +2023-10-06 15:16:00,78.364,78.364,78.364,78.364,179.0,BXC +2023-10-06 15:13:00,78.55,78.55,78.5,78.5,277.0,BXC +2023-10-06 15:12:00,78.67,78.67,78.55,78.55,345.0,BXC +2023-10-06 15:11:00,78.7,78.7,78.685,78.685,925.0,BXC +2023-10-06 15:09:00,78.7,78.7,78.7,78.7,101.0,BXC +2023-10-06 15:05:00,78.72,78.74,78.72,78.74,345.0,BXC +2023-10-06 15:04:00,78.72,78.72,78.72,78.72,105.0,BXC +2023-10-06 15:03:00,78.72,78.72,78.72,78.72,164.0,BXC +2023-10-06 15:01:00,78.72,78.72,78.72,78.72,204.0,BXC +2023-10-06 14:55:00,78.74,78.74,78.73,78.74,861.0,BXC +2023-10-06 14:47:00,78.742,78.742,78.742,78.742,101.0,BXC +2023-10-06 14:43:00,78.76,78.76,78.76,78.76,150.0,BXC +2023-10-06 14:41:00,78.845,78.845,78.845,78.845,300.0,BXC +2023-10-06 14:35:00,78.745,78.745,78.745,78.745,175.0,BXC +2023-10-06 14:33:00,78.75,78.75,78.75,78.75,104.0,BXC +2023-10-06 14:32:00,78.845,78.845,78.845,78.845,184.0,BXC +2023-10-06 14:30:00,78.845,78.845,78.845,78.845,100.0,BXC +2023-10-06 14:28:00,78.845,78.845,78.845,78.845,208.0,BXC +2023-10-06 14:27:00,78.775,78.775,78.775,78.775,100.0,BXC +2023-10-06 14:20:00,78.695,78.695,78.695,78.695,100.0,BXC +2023-10-06 14:15:00,78.745,78.85,78.73,78.73,839.0,BXC +2023-10-06 14:13:00,78.87,78.87,78.87,78.87,100.0,BXC +2023-10-06 14:10:00,78.99,78.99,78.87,78.87,672.0,BXC +2023-10-06 14:04:00,78.745,78.745,78.745,78.745,101.0,BXC +2023-10-06 14:03:00,78.72,78.72,78.72,78.72,100.0,BXC +2023-10-06 13:58:00,78.8,78.8,78.8,78.8,106.0,BXC +2023-10-06 13:51:00,78.69,78.69,78.69,78.69,103.0,BXC +2023-10-06 13:46:00,78.89,78.89,78.83,78.83,641.0,BXC +2023-10-06 13:43:00,78.895,78.895,78.895,78.895,100.0,BXC +2023-10-06 13:40:00,79.03,79.03,78.91,78.91,736.0,BXC +2023-10-06 13:39:00,78.88,78.88,78.88,78.88,133.0,BXC +2023-10-06 13:38:00,78.86,78.86,78.83,78.835,630.0,BXC +2023-10-06 13:34:00,78.85,78.86,78.85,78.86,709.0,BXC +2023-10-06 13:32:00,78.86,78.86,78.86,78.86,119.0,BXC +2023-10-06 13:30:00,78.99,78.99,78.99,78.99,100.0,BXC +2023-10-06 13:26:00,78.99,78.99,78.99,78.99,100.0,BXC +2023-10-06 13:24:00,78.99,78.99,78.99,78.99,300.0,BXC +2023-10-06 13:23:00,78.99,78.99,78.99,78.99,1001.0,BXC +2023-10-06 13:22:00,78.99,78.99,78.99,78.99,600.0,BXC +2023-10-06 13:21:00,78.99,78.99,78.99,78.99,700.0,BXC +2023-10-06 13:19:00,78.985,78.985,78.985,78.985,122.0,BXC +2023-10-06 13:16:00,78.86,78.86,78.86,78.86,100.0,BXC +2023-10-06 13:06:00,78.82,78.85,78.77,78.85,1253.0,BXC +2023-10-06 13:05:00,78.78,78.78,78.78,78.78,111.0,BXC +2023-10-06 12:59:00,78.775,78.775,78.775,78.775,102.0,BXC +2023-10-06 12:51:00,78.97,78.97,78.88,78.88,1042.0,BXC +2023-10-06 12:47:00,79.1,79.1,78.975,78.975,1067.0,BXC +2023-10-06 12:36:00,78.91,78.91,78.905,78.905,204.0,BXC +2023-10-06 12:33:00,79.26,79.26,79.07,79.07,832.0,BXC +2023-10-06 12:22:00,79.23,79.28,79.23,79.28,602.0,BXC +2023-10-06 12:21:00,79.28,79.28,79.28,79.28,101.0,BXC +2023-10-06 12:13:00,79.21,79.21,79.21,79.21,101.0,BXC +2023-10-06 12:12:00,79.41,79.42,79.38,79.38,868.0,BXC +2023-10-06 11:57:00,79.61,79.62,79.39,79.39,782.0,BXC +2023-10-06 11:51:00,79.33,79.33,79.329,79.329,158.0,BXC +2023-10-06 11:50:00,79.39,79.39,79.39,79.39,168.0,BXC +2023-10-06 11:43:00,79.22,79.22,79.1,79.1,387.0,BXC +2023-10-06 11:39:00,78.91,78.91,78.91,78.91,100.0,BXC +2023-10-06 11:38:00,78.9,78.9,78.9,78.9,115.0,BXC +2023-10-06 11:33:00,78.8,78.8,78.8,78.8,254.0,BXC +2023-10-06 11:26:00,78.39,78.39,78.39,78.39,530.0,BXC +2023-10-06 11:18:00,77.86,78.16,77.86,78.16,1484.0,BXC +2023-10-06 11:16:00,77.73,77.75,77.73,77.75,1020.0,BXC +2023-10-06 11:15:00,77.73,77.73,77.73,77.73,100.0,BXC +2023-10-06 11:14:00,77.735,77.735,77.735,77.735,273.0,BXC +2023-10-06 11:12:00,77.74,77.74,77.74,77.74,177.0,BXC +2023-10-06 11:04:00,77.8,77.8,77.8,77.8,140.0,BXC +2023-10-06 10:59:00,77.735,77.735,77.735,77.735,201.0,BXC +2023-10-06 10:58:00,77.83,77.83,77.83,77.83,326.0,BXC +2023-10-06 10:55:00,77.83,77.83,77.83,77.83,100.0,BXC +2023-10-06 10:53:00,77.84,77.995,77.84,77.995,200.0,BXC +2023-10-06 10:50:00,78.12,78.12,78.03,78.03,728.0,BXC +2023-10-06 10:40:00,77.95,77.97,77.95,77.97,319.0,BXC +2023-10-06 10:33:00,77.84,77.84,77.75,77.83,434.0,BXC +2023-10-06 10:30:00,77.83,77.83,77.8,77.8,4001.0,BXC +2023-10-06 10:22:00,77.59,77.79,77.59,77.79,443.0,BXC +2023-10-06 10:20:00,77.74,77.74,77.52,77.74,613.0,BXC +2023-10-06 10:17:00,77.74,77.74,77.74,77.74,134.0,BXC +2023-10-06 10:14:00,78.295,78.295,77.74,77.74,5499.0,BXC +2023-10-06 10:07:00,78.315,78.315,78.315,78.315,105.0,BXC +2023-10-06 10:05:00,78.49,78.49,78.49,78.49,135.0,BXC +2023-10-06 10:03:00,78.57,78.57,78.14,78.14,303.0,BXC +2023-10-06 09:59:00,79.08,79.08,78.59,78.59,426.0,BXC +2023-10-06 09:37:00,79.106,79.106,79.106,79.106,131.0,BXC +2023-10-06 09:30:00,78.2,78.2,78.2,78.2,171.0,BXC +2023-10-06 08:31:00,82.0,82.0,82.0,82.0,6.0,BXC +2023-10-05 19:00:00,79.01,79.01,79.01,79.01,11988.0,BXC +2023-10-05 18:30:00,79.01,79.01,79.01,79.01,11988.0,BXC +2023-10-05 16:20:00,79.01,79.01,79.01,79.01,349.0,BXC +2023-10-05 16:10:00,79.01,79.01,79.01,79.01,11988.0,BXC +2023-10-05 16:02:00,79.01,79.01,79.01,79.01,1363.0,BXC +2023-10-05 16:01:00,79.01,79.01,79.01,79.01,1233.0,BXC +2023-10-05 16:00:00,79.01,79.03,79.01,79.01,25264.0,BXC +2023-10-05 15:59:00,78.94,79.03,78.94,79.01,4028.0,BXC +2023-10-05 15:58:00,78.95,78.95,78.95,78.95,297.0,BXC +2023-10-05 15:56:00,78.775,78.87,78.775,78.87,1391.0,BXC +2023-10-05 15:55:00,78.81,78.87,78.79,78.79,1511.0,BXC +2023-10-05 15:54:00,78.84,78.84,78.84,78.84,429.0,BXC +2023-10-05 15:53:00,78.87,78.87,78.87,78.87,320.0,BXC +2023-10-05 15:52:00,78.86,78.89,78.86,78.89,473.0,BXC +2023-10-05 15:50:00,78.935,78.935,78.7,78.8,2484.0,BXC +2023-10-05 15:47:00,78.93,78.93,78.93,78.93,128.0,BXC +2023-10-05 15:43:00,79.0,79.0,79.0,79.0,124.0,BXC +2023-10-05 15:41:00,78.98,78.98,78.98,78.98,389.0,BXC +2023-10-05 15:38:00,78.9,78.95,78.9,78.95,609.0,BXC +2023-10-05 15:27:00,78.77,78.81,78.77,78.81,611.0,BXC +2023-10-05 15:26:00,78.71,78.71,78.71,78.71,109.0,BXC +2023-10-05 15:20:00,78.67,78.7,78.67,78.69,1025.0,BXC +2023-10-05 15:19:00,78.65,78.65,78.63,78.63,2054.0,BXC +2023-10-05 15:18:00,78.63,78.63,78.63,78.63,700.0,BXC +2023-10-05 15:17:00,78.63,78.63,78.63,78.63,2087.0,BXC +2023-10-05 15:16:00,78.63,78.63,78.63,78.63,1367.0,BXC +2023-10-05 15:12:00,78.635,78.635,78.635,78.635,117.0,BXC +2023-10-05 15:11:00,78.625,78.625,78.625,78.625,109.0,BXC +2023-10-05 15:01:00,78.52,78.52,78.43,78.43,511.0,BXC +2023-10-05 14:55:00,78.48,78.48,78.48,78.48,108.0,BXC +2023-10-05 14:31:00,78.17,78.31,78.17,78.31,604.0,BXC +2023-10-05 14:25:00,78.14,78.14,78.14,78.14,106.0,BXC +2023-10-05 14:23:00,78.145,78.145,78.145,78.145,105.0,BXC +2023-10-05 14:00:00,78.16,78.16,78.16,78.16,483.0,BXC +2023-10-05 13:54:00,78.055,78.1,78.055,78.085,561.0,BXC +2023-10-05 13:52:00,78.1,78.1,78.1,78.1,101.0,BXC +2023-10-05 13:50:00,78.1,78.1,78.1,78.1,111.0,BXC +2023-10-05 13:45:00,78.1,78.1,78.1,78.1,152.0,BXC +2023-10-05 13:44:00,78.18,78.18,78.18,78.18,100.0,BXC +2023-10-05 13:41:00,78.091,78.18,78.09,78.18,1074.0,BXC +2023-10-05 13:37:00,78.1,78.1,78.099,78.1,2675.0,BXC +2023-10-05 13:36:00,78.195,78.195,78.195,78.195,219.0,BXC +2023-10-05 13:34:00,78.22,78.23,78.05,78.14,1905.0,BXC +2023-10-05 13:29:00,78.0,78.0,78.0,78.0,195.0,BXC +2023-10-05 13:28:00,78.12,78.12,78.0,78.0,1401.0,BXC +2023-10-05 13:19:00,78.12,78.12,78.12,78.12,196.0,BXC +2023-10-05 13:01:00,78.08,78.08,78.08,78.08,100.0,BXC +2023-10-05 12:59:00,78.04,78.04,78.04,78.04,155.0,BXC +2023-10-05 12:50:00,78.145,78.145,78.145,78.145,200.0,BXC +2023-10-05 12:48:00,78.255,78.255,78.14,78.23,975.0,BXC +2023-10-05 12:40:00,78.265,78.265,78.265,78.265,100.0,BXC +2023-10-05 12:31:00,78.27,78.27,78.27,78.27,100.0,BXC +2023-10-05 12:18:00,78.27,78.27,78.27,78.27,301.0,BXC +2023-10-05 12:16:00,78.29,78.29,78.29,78.29,608.0,BXC +2023-10-05 11:45:00,78.295,78.295,78.292,78.293,205.0,BXC +2023-10-05 11:41:00,78.3,78.3,78.3,78.3,110.0,BXC +2023-10-05 11:31:00,78.195,78.195,78.195,78.195,104.0,BXC +2023-10-05 11:27:00,78.235,78.235,78.235,78.235,100.0,BXC +2023-10-05 11:13:00,78.3,78.325,78.3,78.325,825.0,BXC +2023-10-05 11:12:00,78.28,78.28,78.28,78.28,100.0,BXC +2023-10-05 11:09:00,78.28,78.28,78.28,78.28,102.0,BXC +2023-10-05 11:06:00,78.28,78.28,78.28,78.28,100.0,BXC +2023-10-05 11:04:00,78.28,78.28,78.28,78.28,1901.0,BXC +2023-10-05 11:02:00,78.025,78.025,78.025,78.025,100.0,BXC +2023-10-05 11:01:00,78.03,78.03,78.03,78.03,214.0,BXC +2023-10-05 10:42:00,77.75,77.75,77.75,77.75,100.0,BXC +2023-10-05 10:36:00,78.53,78.53,78.31,78.31,623.0,BXC +2023-10-05 10:35:00,78.64,78.64,78.45,78.63,1121.0,BXC +2023-10-05 10:33:00,78.61,78.64,78.61,78.64,216.0,BXC +2023-10-05 10:30:00,78.65,78.65,78.615,78.615,612.0,BXC +2023-10-05 10:28:00,78.625,78.625,78.625,78.625,100.0,BXC +2023-10-05 10:24:00,78.58,78.58,78.58,78.58,104.0,BXC +2023-10-05 09:41:00,78.5,78.5,78.5,78.5,100.0,BXC +2023-10-05 09:37:00,77.73,77.73,77.73,77.73,573.0,BXC +2023-10-05 09:36:00,77.73,78.535,77.73,78.535,630.0,BXC +2023-10-05 09:35:00,77.73,77.73,77.73,77.73,500.0,BXC +2023-10-05 09:34:00,77.73,77.74,77.73,77.74,503.0,BXC +2023-10-05 09:33:00,77.73,77.74,77.73,77.74,500.0,BXC +2023-10-05 09:32:00,77.84,77.84,77.66,77.83,521.0,BXC +2023-10-05 09:30:00,78.35,78.35,78.35,78.35,189.0,BXC +2023-10-04 19:00:00,78.39,78.39,78.39,78.39,6650.0,BXC +2023-10-04 18:30:00,78.39,78.39,78.39,78.39,6650.0,BXC +2023-10-04 16:10:00,78.39,78.39,78.39,78.39,6650.0,BXC +2023-10-04 16:02:00,78.39,78.39,78.39,78.39,120.0,BXC +2023-10-04 16:01:00,78.39,78.39,78.39,78.39,781.0,BXC +2023-10-04 16:00:00,78.39,78.39,78.25,78.39,14556.0,BXC +2023-10-04 15:59:00,78.345,78.39,78.26,78.39,1922.0,BXC +2023-10-04 15:58:00,78.34,78.34,78.34,78.34,526.0,BXC +2023-10-04 15:55:00,77.99,78.19,77.973,78.19,2163.0,BXC +2023-10-04 15:51:00,78.06,78.06,78.06,78.06,380.0,BXC +2023-10-04 15:50:00,78.14,78.14,78.14,78.14,401.0,BXC +2023-10-04 15:49:00,78.29,78.29,78.225,78.225,436.0,BXC +2023-10-04 15:48:00,78.28,78.31,78.28,78.31,640.0,BXC +2023-10-04 15:42:00,78.325,78.34,78.325,78.34,809.0,BXC +2023-10-04 15:41:00,78.343,78.41,78.33,78.34,610.0,BXC +2023-10-04 15:40:00,78.5,78.5,78.5,78.5,332.0,BXC +2023-10-04 15:39:00,78.71,78.71,78.59,78.59,996.0,BXC +2023-10-04 15:38:00,78.74,78.74,78.72,78.73,517.0,BXC +2023-10-04 15:37:00,78.84,78.84,78.84,78.84,265.0,BXC +2023-10-04 15:34:00,78.7,78.7,78.7,78.7,202.0,BXC +2023-10-04 15:33:00,78.575,78.575,78.575,78.575,105.0,BXC +2023-10-04 15:27:00,78.43,78.43,78.43,78.43,996.0,BXC +2023-10-04 15:26:00,78.34,78.435,78.34,78.435,828.0,BXC +2023-10-04 15:21:00,78.16,78.25,78.16,78.25,1564.0,BXC +2023-10-04 15:19:00,78.165,78.165,78.165,78.165,179.0,BXC +2023-10-04 15:10:00,78.05,78.05,78.05,78.05,344.0,BXC +2023-10-04 15:08:00,77.89,77.89,77.89,77.89,144.0,BXC +2023-10-04 14:53:00,78.01,78.01,77.945,78.0,1296.0,BXC +2023-10-04 14:43:00,77.98,77.98,77.98,77.98,1271.0,BXC +2023-10-04 14:34:00,77.72,77.72,77.72,77.72,110.0,BXC +2023-10-04 14:24:00,77.875,77.875,77.875,77.875,124.0,BXC +2023-10-04 14:20:00,77.89,77.89,77.89,77.89,782.0,BXC +2023-10-04 14:13:00,77.775,77.775,77.775,77.775,322.0,BXC +2023-10-04 13:54:00,77.78,77.78,77.78,77.78,200.0,BXC +2023-10-04 13:53:00,77.78,77.78,77.78,77.78,200.0,BXC +2023-10-04 13:52:00,77.78,77.78,77.78,77.78,223.0,BXC +2023-10-04 13:32:00,77.795,77.795,77.795,77.795,420.0,BXC +2023-10-04 13:25:00,77.855,77.855,77.855,77.855,100.0,BXC +2023-10-04 13:21:00,77.97,78.05,77.87,77.87,996.0,BXC +2023-10-04 13:05:00,78.21,78.26,78.055,78.055,3949.0,BXC +2023-10-04 13:03:00,78.21,78.21,78.21,78.21,566.0,BXC +2023-10-04 12:51:00,78.38,78.38,78.213,78.213,530.0,BXC +2023-10-04 12:48:00,78.39,78.39,78.39,78.39,109.0,BXC +2023-10-04 12:45:00,78.435,78.485,78.435,78.485,409.0,BXC +2023-10-04 12:32:00,78.555,78.555,78.555,78.555,227.0,BXC +2023-10-04 11:47:00,78.14,78.14,78.14,78.14,400.0,BXC +2023-10-04 11:38:00,77.85,77.85,77.835,77.835,687.0,BXC +2023-10-04 11:22:00,77.455,77.455,77.455,77.455,118.0,BXC +2023-10-04 11:20:00,77.47,77.47,77.47,77.47,395.0,BXC +2023-10-04 11:01:00,76.97,76.97,76.97,76.97,260.0,BXC +2023-10-04 10:57:00,77.25,77.25,77.25,77.25,110.0,BXC +2023-10-04 10:51:00,77.31,77.35,77.31,77.35,620.0,BXC +2023-10-04 10:50:00,77.3,77.3,77.3,77.3,188.0,BXC +2023-10-04 10:47:00,77.37,77.37,77.37,77.37,119.0,BXC +2023-10-04 10:46:00,77.37,77.37,77.16,77.37,979.0,BXC +2023-10-04 10:44:00,77.15,77.39,77.15,77.39,1178.0,BXC +2023-10-04 10:26:00,77.195,77.195,77.195,77.195,101.0,BXC +2023-10-04 10:16:00,76.929,76.929,76.929,76.929,182.0,BXC +2023-10-04 10:04:00,77.25,77.42,77.25,77.42,691.0,BXC +2023-10-04 10:03:00,76.97,77.07,76.97,77.07,220.0,BXC +2023-10-04 10:02:00,77.305,77.305,77.305,77.305,104.0,BXC +2023-10-04 10:01:00,77.83,77.83,77.83,77.83,105.0,BXC +2023-10-04 09:57:00,77.83,77.83,77.83,77.83,101.0,BXC +2023-10-04 09:51:00,78.01,78.29,77.8,77.83,790.0,BXC +2023-10-04 09:49:00,78.55,78.55,78.55,78.55,220.0,BXC +2023-10-04 09:47:00,78.64,78.64,78.64,78.64,101.0,BXC +2023-10-04 09:46:00,79.07,79.07,79.07,79.07,660.0,BXC +2023-10-04 09:40:00,78.47,78.51,78.47,78.51,1293.0,BXC +2023-10-04 09:35:00,77.715,77.715,77.715,77.715,300.0,BXC +2023-10-04 09:33:00,78.28,78.28,78.28,78.28,115.0,BXC +2023-10-04 09:30:00,76.82,76.82,76.82,76.82,250.0,BXC +2023-10-03 19:00:00,77.04,77.04,77.04,77.04,8000.0,BXC +2023-10-03 18:30:00,77.04,77.04,77.04,77.04,8000.0,BXC +2023-10-03 16:34:00,78.0,78.0,78.0,78.0,20.0,BXC +2023-10-03 16:10:00,77.04,77.04,77.04,77.04,8000.0,BXC +2023-10-03 16:05:00,75.89,75.89,75.89,75.89,1.0,BXC +2023-10-03 16:02:00,77.04,77.04,77.04,77.04,53.0,BXC +2023-10-03 16:01:00,77.04,77.04,77.04,77.04,534.0,BXC +2023-10-03 16:00:00,77.24,77.24,77.04,77.04,16953.0,BXC +2023-10-03 15:59:00,77.04,77.24,77.04,77.24,2308.0,BXC +2023-10-03 15:58:00,77.04,77.13,76.94,77.13,810.0,BXC +2023-10-03 15:56:00,77.01,77.01,76.9,76.9,1653.0,BXC +2023-10-03 15:55:00,77.01,77.01,77.01,77.01,334.0,BXC +2023-10-03 15:54:00,77.14,77.14,77.14,77.14,917.0,BXC +2023-10-03 15:52:00,77.32,77.32,77.32,77.32,168.0,BXC +2023-10-03 15:50:00,77.3,77.3,77.3,77.3,102.0,BXC +2023-10-03 15:49:00,77.42,77.49,77.3,77.3,1888.0,BXC +2023-10-03 15:46:00,77.36,77.36,77.245,77.245,949.0,BXC +2023-10-03 15:45:00,77.34,77.36,77.34,77.35,1240.0,BXC +2023-10-03 15:44:00,77.09,77.245,77.09,77.245,702.0,BXC +2023-10-03 15:43:00,76.86,77.07,76.77,76.77,1612.0,BXC +2023-10-03 15:42:00,76.71,76.86,76.71,76.86,1133.0,BXC +2023-10-03 15:35:00,76.65,76.65,76.65,76.65,182.0,BXC +2023-10-03 15:34:00,76.69,76.69,76.69,76.69,170.0,BXC +2023-10-03 15:26:00,76.72,76.72,76.71,76.71,1016.0,BXC +2023-10-03 15:24:00,76.96,76.96,76.96,76.96,724.0,BXC +2023-10-03 15:23:00,77.03,77.03,77.03,77.03,100.0,BXC +2023-10-03 15:18:00,76.83,76.9,76.83,76.9,277.0,BXC +2023-10-03 15:17:00,76.9,76.9,76.9,76.9,278.0,BXC +2023-10-03 15:16:00,76.61,76.61,76.61,76.61,225.0,BXC +2023-10-03 15:15:00,76.61,76.61,76.61,76.61,201.0,BXC +2023-10-03 15:14:00,76.83,76.83,76.67,76.67,450.0,BXC +2023-10-03 15:13:00,76.535,76.548,76.535,76.547,265.0,BXC +2023-10-03 15:12:00,76.605,76.605,76.555,76.555,200.0,BXC +2023-10-03 15:06:00,76.448,76.545,76.4,76.403,1217.0,BXC +2023-10-03 15:05:00,76.455,76.455,76.455,76.455,194.0,BXC +2023-10-03 15:03:00,76.275,76.275,76.275,76.275,199.0,BXC +2023-10-03 15:02:00,76.2,76.2,76.2,76.2,220.0,BXC +2023-10-03 15:01:00,76.25,76.25,76.25,76.25,193.0,BXC +2023-10-03 15:00:00,76.22,76.22,76.22,76.22,103.0,BXC +2023-10-03 14:59:00,76.16,76.31,76.16,76.204,761.0,BXC +2023-10-03 14:58:00,76.14,76.145,76.111,76.145,459.0,BXC +2023-10-03 14:56:00,76.015,76.015,75.97,75.97,559.0,BXC +2023-10-03 14:55:00,76.03,76.03,75.985,76.0,905.0,BXC +2023-10-03 14:52:00,76.26,76.26,76.03,76.03,609.0,BXC +2023-10-03 14:45:00,76.25,76.25,76.005,76.005,316.0,BXC +2023-10-03 14:42:00,75.94,75.94,75.94,75.94,100.0,BXC +2023-10-03 14:41:00,75.94,75.94,75.94,75.94,100.0,BXC +2023-10-03 14:39:00,75.94,75.94,75.93,75.94,990.0,BXC +2023-10-03 14:29:00,75.74,75.74,75.74,75.74,210.0,BXC +2023-10-03 14:27:00,75.865,75.865,75.865,75.865,207.0,BXC +2023-10-03 14:26:00,75.98,75.98,75.98,75.98,138.0,BXC +2023-10-03 14:15:00,76.0,76.0,76.0,76.0,100.0,BXC +2023-10-03 14:07:00,75.8,75.8,75.8,75.8,433.0,BXC +2023-10-03 14:05:00,76.02,76.02,76.015,76.015,649.0,BXC +2023-10-03 14:04:00,76.02,76.02,76.02,76.02,127.0,BXC +2023-10-03 14:03:00,76.12,76.12,76.12,76.12,206.0,BXC +2023-10-03 14:00:00,76.12,76.12,76.12,76.12,205.0,BXC +2023-10-03 13:45:00,76.0,76.13,76.0,76.125,760.0,BXC +2023-10-03 13:44:00,76.0,76.0,76.0,76.0,376.0,BXC +2023-10-03 13:43:00,76.0,76.0,76.0,76.0,618.0,BXC +2023-10-03 13:42:00,76.0,76.0,76.0,76.0,464.0,BXC +2023-10-03 13:37:00,76.0,76.0,76.0,76.0,466.0,BXC +2023-10-03 13:35:00,75.94,76.0,75.88,75.88,465.0,BXC +2023-10-03 13:34:00,75.96,75.96,75.93,75.96,524.0,BXC +2023-10-03 13:33:00,75.98,75.99,75.96,75.96,824.0,BXC +2023-10-03 13:32:00,75.99,76.0,75.98,75.99,817.0,BXC +2023-10-03 13:31:00,76.0,76.0,75.92,75.92,2787.0,BXC +2023-10-03 13:30:00,76.0,76.015,75.895,76.0,6000.0,BXC +2023-10-03 13:29:00,76.26,76.58,75.89,75.89,3059.0,BXC +2023-10-03 13:24:00,76.585,76.585,76.585,76.585,100.0,BXC +2023-10-03 13:15:00,76.59,76.59,76.59,76.59,100.0,BXC +2023-10-03 13:13:00,76.69,76.78,76.53,76.78,609.0,BXC +2023-10-03 13:02:00,76.69,76.69,76.69,76.69,363.0,BXC +2023-10-03 13:00:00,76.81,76.82,76.66,76.685,855.0,BXC +2023-10-03 12:54:00,76.651,76.651,76.545,76.545,239.0,BXC +2023-10-03 12:51:00,76.745,76.745,76.54,76.545,552.0,BXC +2023-10-03 12:50:00,76.42,76.65,76.42,76.51,5729.0,BXC +2023-10-03 12:44:00,76.23,76.29,76.23,76.29,597.0,BXC +2023-10-03 12:36:00,76.34,76.4,76.28,76.28,459.0,BXC +2023-10-03 12:34:00,76.4,76.4,76.4,76.4,110.0,BXC +2023-10-03 12:29:00,76.465,76.465,76.465,76.465,106.0,BXC +2023-10-03 12:20:00,76.59,76.59,76.59,76.59,101.0,BXC +2023-10-03 12:16:00,76.59,76.59,76.59,76.59,258.0,BXC +2023-10-03 12:15:00,76.59,76.59,76.59,76.59,112.0,BXC +2023-10-03 12:12:00,76.59,76.59,76.59,76.59,100.0,BXC +2023-10-03 12:09:00,76.59,76.59,76.59,76.59,100.0,BXC +2023-10-03 12:08:00,76.59,76.59,76.59,76.59,101.0,BXC +2023-10-03 12:06:00,76.59,76.59,76.59,76.59,215.0,BXC +2023-10-03 12:04:00,76.595,76.595,76.595,76.595,296.0,BXC +2023-10-03 12:02:00,76.43,76.46,76.43,76.46,229.0,BXC +2023-10-03 12:01:00,76.41,76.61,76.41,76.43,1621.0,BXC +2023-10-03 11:55:00,76.395,76.395,76.395,76.395,140.0,BXC +2023-10-03 11:53:00,76.44,76.44,76.41,76.41,1592.0,BXC +2023-10-03 11:32:00,76.5,76.5,76.5,76.5,203.0,BXC +2023-10-03 11:31:00,76.53,76.53,76.5,76.5,202.0,BXC +2023-10-03 11:30:00,76.58,76.7,76.53,76.53,966.0,BXC +2023-10-03 11:29:00,76.71,76.71,76.53,76.55,1069.0,BXC +2023-10-03 11:23:00,76.74,76.74,76.71,76.71,539.0,BXC +2023-10-03 11:17:00,76.66,76.66,76.66,76.66,624.0,BXC +2023-10-03 11:16:00,76.55,76.55,76.55,76.55,500.0,BXC +2023-10-03 11:15:00,76.55,76.55,76.55,76.55,558.0,BXC +2023-10-03 11:14:00,76.53,76.53,76.53,76.53,177.0,BXC +2023-10-03 11:05:00,76.523,76.523,76.523,76.523,999.0,BXC +2023-10-03 11:02:00,76.665,76.665,76.665,76.665,348.0,BXC +2023-10-03 10:59:00,76.7,76.71,76.69,76.69,680.0,BXC +2023-10-03 10:57:00,76.66,76.66,76.66,76.66,481.0,BXC +2023-10-03 10:52:00,76.66,76.66,76.66,76.66,104.0,BXC +2023-10-03 10:46:00,76.72,76.72,76.72,76.72,342.0,BXC +2023-10-03 10:37:00,77.34,77.34,77.18,77.34,442.0,BXC +2023-10-03 10:29:00,78.01,78.01,77.345,77.345,4563.0,BXC +2023-10-03 10:28:00,78.01,78.01,78.01,78.01,100.0,BXC +2023-10-03 10:23:00,78.01,78.01,78.01,78.01,251.0,BXC +2023-10-03 10:22:00,78.05,78.05,78.05,78.05,137.0,BXC +2023-10-03 10:21:00,78.52,78.54,78.12,78.12,1395.0,BXC +2023-10-03 10:19:00,79.2,79.2,79.2,79.2,137.0,BXC +2023-10-03 10:16:00,79.2,79.2,79.2,79.2,100.0,BXC +2023-10-03 10:14:00,79.22,79.22,79.22,79.22,100.0,BXC +2023-10-03 10:06:00,79.45,79.45,79.42,79.42,735.0,BXC +2023-10-03 09:51:00,79.39,79.39,79.39,79.39,268.0,BXC +2023-10-03 09:42:00,79.19,79.19,79.19,79.19,202.0,BXC +2023-10-03 09:30:00,78.99,78.99,78.99,78.99,1148.0,BXC +2023-10-02 19:00:00,80.18,80.18,80.18,80.18,5104.0,BXC +2023-10-02 18:30:00,80.18,80.18,80.18,80.18,5104.0,BXC +2023-10-02 16:10:00,80.18,80.18,80.18,80.18,5104.0,BXC +2023-10-02 16:02:00,80.18,80.18,80.18,80.18,850.0,BXC +2023-10-02 16:01:00,80.18,80.18,80.18,80.18,131.0,BXC +2023-10-02 16:00:00,80.0,80.18,79.97,80.18,10718.0,BXC +2023-10-02 15:59:00,80.0,80.0,80.0,80.0,1108.0,BXC +2023-10-02 15:56:00,80.09,80.09,80.04,80.04,334.0,BXC +2023-10-02 15:55:00,80.095,80.22,80.095,80.22,381.0,BXC +2023-10-02 15:52:00,80.02,80.05,80.02,80.04,1072.0,BXC +2023-10-02 15:51:00,79.88,79.955,79.88,79.955,432.0,BXC +2023-10-02 15:50:00,79.99,79.99,79.98,79.98,708.0,BXC +2023-10-02 15:45:00,79.98,80.065,79.98,80.065,592.0,BXC +2023-10-02 15:39:00,80.14,80.14,80.14,80.14,434.0,BXC +2023-10-02 15:37:00,79.95,79.95,79.95,79.95,1137.0,BXC +2023-10-02 15:23:00,80.18,80.18,80.18,80.18,201.0,BXC +2023-10-02 15:13:00,79.975,79.975,79.975,79.975,300.0,BXC +2023-10-02 15:07:00,79.97,80.02,79.97,80.02,1056.0,BXC +2023-10-02 15:04:00,79.87,79.87,79.82,79.82,693.0,BXC +2023-10-02 15:03:00,79.87,79.87,79.87,79.87,176.0,BXC +2023-10-02 15:00:00,79.87,79.87,79.87,79.87,109.0,BXC +2023-10-02 14:39:00,79.92,79.92,79.91,79.92,384.0,BXC +2023-10-02 14:38:00,79.925,79.925,79.925,79.925,136.0,BXC +2023-10-02 14:32:00,79.935,79.935,79.935,79.935,225.0,BXC +2023-10-02 14:31:00,79.82,79.95,79.82,79.95,313.0,BXC +2023-10-02 14:22:00,79.98,79.98,79.98,79.98,301.0,BXC +2023-10-02 14:18:00,80.0,80.02,79.99,80.02,541.0,BXC +2023-10-02 14:12:00,80.19,80.19,80.19,80.19,396.0,BXC +2023-10-02 14:08:00,79.87,79.9,79.87,79.9,538.0,BXC +2023-10-02 14:05:00,79.91,79.91,79.91,79.91,1164.0,BXC +2023-10-02 14:02:00,79.91,79.91,79.77,79.91,1220.0,BXC +2023-10-02 13:52:00,79.91,80.03,79.91,79.91,1122.0,BXC +2023-10-02 13:38:00,79.89,79.89,79.89,79.89,214.0,BXC +2023-10-02 13:35:00,79.89,79.89,79.89,79.89,105.0,BXC +2023-10-02 13:12:00,80.05,80.05,79.79,79.79,1990.0,BXC +2023-10-02 12:28:00,80.4,80.4,80.4,80.4,153.0,BXC +2023-10-02 12:04:00,80.19,80.2,80.19,80.2,812.0,BXC +2023-10-02 12:03:00,80.52,80.52,80.13,80.13,7190.0,BXC +2023-10-02 11:54:00,80.52,80.52,80.52,80.52,103.0,BXC +2023-10-02 11:53:00,80.53,80.53,80.53,80.53,352.0,BXC +2023-10-02 11:36:00,80.52,80.66,80.52,80.66,862.0,BXC +2023-10-02 11:28:00,80.71,80.71,80.71,80.71,143.0,BXC +2023-10-02 11:26:00,80.58,80.74,80.54,80.58,477.0,BXC +2023-10-02 11:22:00,80.74,80.74,80.74,80.74,101.0,BXC +2023-10-02 11:21:00,80.63,80.63,80.63,80.63,125.0,BXC +2023-10-02 11:17:00,80.72,80.72,80.72,80.72,301.0,BXC +2023-10-02 11:15:00,81.0,81.0,80.86,80.86,2475.0,BXC +2023-10-02 11:14:00,81.0,81.0,81.0,81.0,596.0,BXC +2023-10-02 11:11:00,81.1,81.22,81.0,81.0,3143.0,BXC +2023-10-02 11:09:00,81.225,81.225,81.225,81.225,113.0,BXC +2023-10-02 10:56:00,80.92,80.92,80.92,80.92,160.0,BXC +2023-10-02 10:53:00,81.355,81.355,81.355,81.355,375.0,BXC +2023-10-02 10:48:00,81.54,81.55,81.4,81.4,1471.0,BXC +2023-10-02 10:44:00,81.68,81.74,81.59,81.65,869.0,BXC +2023-10-02 10:43:00,81.47,81.47,81.47,81.47,100.0,BXC +2023-10-02 10:42:00,81.35,81.35,81.35,81.35,227.0,BXC +2023-10-02 10:40:00,81.55,81.55,81.29,81.35,616.0,BXC +2023-10-02 10:37:00,81.55,81.55,81.55,81.55,109.0,BXC +2023-10-02 10:31:00,81.785,81.785,81.785,81.785,344.0,BXC +2023-10-02 10:26:00,81.95,81.96,81.95,81.96,364.0,BXC +2023-10-02 10:20:00,81.735,81.735,81.735,81.735,240.0,BXC +2023-10-02 10:17:00,81.755,81.755,81.755,81.755,244.0,BXC +2023-10-02 10:13:00,81.85,81.85,81.85,81.85,765.0,BXC +2023-10-02 10:11:00,81.91,81.91,81.91,81.91,102.0,BXC +2023-10-02 10:10:00,81.88,81.88,81.88,81.88,407.0,BXC +2023-10-02 09:53:00,81.591,81.591,81.26,81.26,605.0,BXC +2023-10-02 09:52:00,81.19,81.19,81.19,81.19,101.0,BXC +2023-10-02 09:30:00,80.73,80.73,80.73,80.73,975.0,BXC +2023-10-02 09:20:00,82.05,82.05,82.05,82.05,37.0,BXC +2023-09-29 19:00:00,82.09,82.09,82.09,82.09,7580.0,BXC +2023-09-29 18:30:00,82.09,82.09,82.09,82.09,7580.0,BXC +2023-09-29 18:06:00,82.09,82.09,82.09,82.09,4.0,BXC +2023-09-29 17:38:00,81.0,81.0,80.45,80.45,11.0,BXC +2023-09-29 16:20:00,82.09,82.09,82.09,82.09,244.0,BXC +2023-09-29 16:10:00,82.09,82.09,82.09,82.09,7580.0,BXC +2023-09-29 16:02:00,82.09,82.09,82.09,82.09,91.0,BXC +2023-09-29 16:01:00,82.09,82.09,82.09,82.09,989.0,BXC +2023-09-29 16:00:00,82.06,82.15,82.06,82.09,16443.0,BXC +2023-09-29 15:59:00,82.22,82.265,81.98,82.06,3483.0,BXC +2023-09-29 15:58:00,82.05,82.05,82.03,82.045,656.0,BXC +2023-09-29 15:57:00,82.01,82.01,82.01,82.01,229.0,BXC +2023-09-29 15:55:00,82.13,82.13,81.895,81.97,1987.0,BXC +2023-09-29 15:54:00,82.09,82.1,82.05,82.1,956.0,BXC +2023-09-29 15:53:00,82.09,82.09,82.09,82.09,333.0,BXC +2023-09-29 15:51:00,82.385,82.385,82.385,82.385,126.0,BXC +2023-09-29 15:50:00,82.115,82.39,82.115,82.39,554.0,BXC +2023-09-29 15:49:00,82.06,82.06,82.06,82.06,223.0,BXC +2023-09-29 15:48:00,82.08,82.08,82.08,82.08,171.0,BXC +2023-09-29 15:46:00,82.06,82.06,82.06,82.06,474.0,BXC +2023-09-29 15:45:00,82.045,82.045,81.995,81.995,447.0,BXC +2023-09-29 15:44:00,82.01,82.01,81.99,81.99,344.0,BXC +2023-09-29 15:42:00,81.99,82.088,81.99,82.088,306.0,BXC +2023-09-29 15:40:00,82.03,82.03,82.03,82.03,106.0,BXC +2023-09-29 15:39:00,82.04,82.04,82.04,82.04,117.0,BXC +2023-09-29 15:35:00,81.89,81.96,81.89,81.96,1185.0,BXC +2023-09-29 15:33:00,81.82,81.82,81.82,81.82,883.0,BXC +2023-09-29 15:32:00,81.91,81.91,81.91,81.91,209.0,BXC +2023-09-29 15:31:00,81.83,81.83,81.83,81.83,306.0,BXC +2023-09-29 15:29:00,81.99,81.99,81.99,81.99,100.0,BXC +2023-09-29 15:27:00,81.995,81.995,81.83,81.83,208.0,BXC +2023-09-29 15:26:00,81.99,81.99,81.99,81.99,488.0,BXC +2023-09-29 15:22:00,82.05,82.05,82.05,82.05,441.0,BXC +2023-09-29 15:19:00,82.24,82.24,82.24,82.24,100.0,BXC +2023-09-29 15:18:00,82.27,82.27,82.27,82.27,132.0,BXC +2023-09-29 15:15:00,82.31,82.31,82.31,82.31,100.0,BXC +2023-09-29 15:13:00,82.51,82.51,82.45,82.45,426.0,BXC +2023-09-29 15:11:00,82.27,82.27,82.27,82.27,114.0,BXC +2023-09-29 15:07:00,82.26,82.26,82.26,82.26,100.0,BXC +2023-09-29 15:05:00,82.3,82.3,82.3,82.3,101.0,BXC +2023-09-29 15:04:00,82.47,82.47,82.45,82.45,727.0,BXC +2023-09-29 14:57:00,82.425,82.61,82.425,82.61,649.0,BXC +2023-09-29 14:55:00,82.23,82.23,82.23,82.23,189.0,BXC +2023-09-29 14:51:00,82.33,82.33,82.33,82.33,301.0,BXC +2023-09-29 14:44:00,82.28,82.33,82.28,82.33,1271.0,BXC +2023-09-29 14:43:00,82.1,82.1,82.1,82.1,110.0,BXC +2023-09-29 14:42:00,82.07,82.07,82.07,82.07,100.0,BXC +2023-09-29 14:41:00,82.1,82.1,82.1,82.1,100.0,BXC +2023-09-29 14:37:00,82.09,82.09,82.09,82.09,100.0,BXC +2023-09-29 14:36:00,82.08,82.08,82.08,82.08,113.0,BXC +2023-09-29 14:35:00,82.08,82.08,82.08,82.08,106.0,BXC +2023-09-29 14:33:00,82.06,82.06,82.06,82.06,217.0,BXC +2023-09-29 14:32:00,82.19,82.19,82.19,82.19,301.0,BXC +2023-09-29 14:29:00,82.19,82.19,82.19,82.19,144.0,BXC +2023-09-29 14:26:00,82.19,82.19,82.19,82.19,321.0,BXC +2023-09-29 14:20:00,82.02,82.02,82.02,82.02,106.0,BXC +2023-09-29 14:17:00,82.28,82.28,82.28,82.28,239.0,BXC +2023-09-29 14:16:00,82.36,82.36,82.36,82.36,161.0,BXC +2023-09-29 14:07:00,82.55,82.55,82.55,82.55,103.0,BXC +2023-09-29 14:03:00,82.55,82.55,82.55,82.55,114.0,BXC +2023-09-29 13:59:00,82.6,82.6,82.6,82.6,364.0,BXC +2023-09-29 13:50:00,82.65,82.65,82.6,82.6,388.0,BXC +2023-09-29 13:45:00,82.65,82.65,82.65,82.65,100.0,BXC +2023-09-29 13:32:00,82.81,82.81,82.754,82.754,266.0,BXC +2023-09-29 13:17:00,82.69,82.69,82.69,82.69,100.0,BXC +2023-09-29 13:12:00,82.76,82.76,82.76,82.76,219.0,BXC +2023-09-29 13:11:00,82.763,82.763,82.763,82.763,799.0,BXC +2023-09-29 13:05:00,83.03,83.03,83.03,83.03,100.0,BXC +2023-09-29 13:03:00,83.07,83.07,83.07,83.07,265.0,BXC +2023-09-29 12:54:00,83.41,83.41,83.24,83.24,209.0,BXC +2023-09-29 12:50:00,83.625,83.625,83.48,83.48,707.0,BXC +2023-09-29 12:43:00,83.625,83.63,83.625,83.63,1034.0,BXC +2023-09-29 12:42:00,83.655,83.655,83.655,83.655,151.0,BXC +2023-09-29 12:06:00,83.7,83.7,83.67,83.67,971.0,BXC +2023-09-29 11:43:00,83.44,83.44,83.44,83.44,100.0,BXC +2023-09-29 11:35:00,83.77,83.77,83.7,83.7,401.0,BXC +2023-09-29 11:34:00,83.94,83.94,83.94,83.94,110.0,BXC +2023-09-29 11:28:00,83.86,83.99,83.85,83.99,718.0,BXC +2023-09-29 11:27:00,84.21,84.21,84.03,84.03,1320.0,BXC +2023-09-29 11:23:00,84.21,84.21,84.21,84.21,285.0,BXC +2023-09-29 11:22:00,84.025,84.025,84.025,84.025,124.0,BXC +2023-09-29 11:02:00,83.85,84.08,83.85,84.055,321.0,BXC +2023-09-29 11:00:00,84.2,84.2,84.2,84.2,508.0,BXC +2023-09-29 10:59:00,84.495,84.495,84.2,84.2,525.0,BXC +2023-09-29 10:37:00,84.45,84.45,84.45,84.45,393.0,BXC +2023-09-29 10:03:00,83.59,83.59,83.59,83.59,103.0,BXC +2023-09-29 09:57:00,83.75,83.75,83.75,83.75,1075.0,BXC +2023-09-29 09:56:00,84.7,84.7,84.7,84.7,1042.0,BXC +2023-09-29 09:44:00,83.4,83.4,83.4,83.4,381.0,BXC +2023-09-29 09:43:00,84.19,84.19,84.19,84.19,150.0,BXC +2023-09-29 09:30:00,84.45,84.45,84.45,84.45,160.0,BXC diff --git a/data/BXMT_2023_10_21.csv b/data/BXMT_2023_10_21.csv new file mode 100644 index 000000000..f83b7ca89 --- /dev/null +++ b/data/BXMT_2023_10_21.csv @@ -0,0 +1,6577 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:32:00,20.39,20.39,20.39,20.39,20.0,BXMT +2023-10-20 19:00:00,20.14,20.14,20.14,20.14,338624.0,BXMT +2023-10-20 18:58:00,20.14,20.14,20.14,20.14,555.0,BXMT +2023-10-20 18:30:00,20.14,20.14,20.14,20.14,338624.0,BXMT +2023-10-20 18:26:00,20.39,20.39,20.39,20.39,2.0,BXMT +2023-10-20 18:07:00,20.12,20.12,20.12,20.12,2.0,BXMT +2023-10-20 18:03:00,20.28,20.28,20.28,20.28,2.0,BXMT +2023-10-20 17:32:00,20.12,20.12,20.12,20.12,1.0,BXMT +2023-10-20 17:14:00,20.14,20.14,20.14,20.14,30.0,BXMT +2023-10-20 17:05:00,20.12,20.12,20.12,20.12,30.0,BXMT +2023-10-20 17:04:00,20.14,20.14,20.14,20.14,20.0,BXMT +2023-10-20 16:59:00,20.14,20.14,20.14,20.14,19381.0,BXMT +2023-10-20 16:32:00,20.12,20.12,20.12,20.12,222.0,BXMT +2023-10-20 16:29:00,20.14,20.14,20.14,20.14,10.0,BXMT +2023-10-20 16:13:00,20.14,20.14,20.14,20.14,2607.0,BXMT +2023-10-20 16:10:00,20.14,20.14,20.14,20.14,338624.0,BXMT +2023-10-20 16:06:00,20.15,20.15,20.13,20.13,409.0,BXMT +2023-10-20 16:01:00,20.14,20.14,20.14,20.14,15888.0,BXMT +2023-10-20 16:00:00,20.145,20.145,20.14,20.14,729814.0,BXMT +2023-10-20 15:59:00,20.2,20.21,20.14,20.14,127074.0,BXMT +2023-10-20 15:58:00,20.205,20.21,20.19,20.205,71865.0,BXMT +2023-10-20 15:57:00,20.2,20.21,20.2,20.2,27117.0,BXMT +2023-10-20 15:56:00,20.215,20.215,20.2,20.2,40387.0,BXMT +2023-10-20 15:55:00,20.18,20.22,20.175,20.21,28300.0,BXMT +2023-10-20 15:54:00,20.185,20.19,20.17,20.175,37831.0,BXMT +2023-10-20 15:53:00,20.185,20.19,20.18,20.18,23619.0,BXMT +2023-10-20 15:52:00,20.175,20.19,20.17,20.18,34014.0,BXMT +2023-10-20 15:51:00,20.17,20.18,20.16,20.175,19656.0,BXMT +2023-10-20 15:50:00,20.21,20.21,20.17,20.17,34415.0,BXMT +2023-10-20 15:49:00,20.235,20.24,20.205,20.22,23991.0,BXMT +2023-10-20 15:48:00,20.225,20.24,20.225,20.23,3345.0,BXMT +2023-10-20 15:47:00,20.225,20.23,20.225,20.225,18392.0,BXMT +2023-10-20 15:46:00,20.215,20.23,20.215,20.23,25618.0,BXMT +2023-10-20 15:45:00,20.22,20.225,20.21,20.22,11634.0,BXMT +2023-10-20 15:44:00,20.23,20.23,20.22,20.225,2200.0,BXMT +2023-10-20 15:43:00,20.23,20.23,20.225,20.23,10759.0,BXMT +2023-10-20 15:42:00,20.24,20.24,20.23,20.23,5674.0,BXMT +2023-10-20 15:41:00,20.23,20.24,20.22,20.24,9714.0,BXMT +2023-10-20 15:40:00,20.26,20.26,20.24,20.24,6761.0,BXMT +2023-10-20 15:39:00,20.265,20.27,20.26,20.26,8797.0,BXMT +2023-10-20 15:38:00,20.255,20.27,20.245,20.27,9017.0,BXMT +2023-10-20 15:37:00,20.255,20.26,20.255,20.255,3414.0,BXMT +2023-10-20 15:36:00,20.28,20.28,20.255,20.255,4592.0,BXMT +2023-10-20 15:35:00,20.275,20.28,20.255,20.275,24281.0,BXMT +2023-10-20 15:34:00,20.275,20.28,20.275,20.275,2297.0,BXMT +2023-10-20 15:33:00,20.27,20.28,20.27,20.27,4015.0,BXMT +2023-10-20 15:32:00,20.27,20.28,20.265,20.275,4190.0,BXMT +2023-10-20 15:31:00,20.27,20.28,20.265,20.265,7951.0,BXMT +2023-10-20 15:30:00,20.279,20.285,20.27,20.271,7501.0,BXMT +2023-10-20 15:29:00,20.26,20.28,20.26,20.27,8356.0,BXMT +2023-10-20 15:28:00,20.255,20.265,20.255,20.265,4580.0,BXMT +2023-10-20 15:27:00,20.26,20.26,20.255,20.255,4500.0,BXMT +2023-10-20 15:26:00,20.23,20.26,20.23,20.255,5032.0,BXMT +2023-10-20 15:25:00,20.255,20.26,20.24,20.24,6351.0,BXMT +2023-10-20 15:24:00,20.27,20.27,20.25,20.255,17326.0,BXMT +2023-10-20 15:23:00,20.265,20.275,20.265,20.275,5088.0,BXMT +2023-10-20 15:22:00,20.275,20.275,20.265,20.265,5290.0,BXMT +2023-10-20 15:21:00,20.29,20.295,20.275,20.275,6991.0,BXMT +2023-10-20 15:20:00,20.295,20.3,20.29,20.295,8150.0,BXMT +2023-10-20 15:19:00,20.29,20.3,20.29,20.295,5331.0,BXMT +2023-10-20 15:18:00,20.3,20.305,20.295,20.295,2476.0,BXMT +2023-10-20 15:17:00,20.28,20.3,20.275,20.3,4457.0,BXMT +2023-10-20 15:16:00,20.275,20.29,20.275,20.28,2762.0,BXMT +2023-10-20 15:15:00,20.29,20.29,20.27,20.27,7555.0,BXMT +2023-10-20 15:14:00,20.27,20.3,20.27,20.3,8553.0,BXMT +2023-10-20 15:13:00,20.28,20.28,20.26,20.265,15329.0,BXMT +2023-10-20 15:12:00,20.29,20.294,20.28,20.285,5221.0,BXMT +2023-10-20 15:11:00,20.28,20.29,20.27,20.28,11246.0,BXMT +2023-10-20 15:10:00,20.265,20.29,20.265,20.28,4539.0,BXMT +2023-10-20 15:09:00,20.29,20.29,20.27,20.27,9673.0,BXMT +2023-10-20 15:08:00,20.28,20.295,20.28,20.285,6746.0,BXMT +2023-10-20 15:07:00,20.285,20.29,20.275,20.28,6752.0,BXMT +2023-10-20 15:06:00,20.285,20.29,20.285,20.285,2568.0,BXMT +2023-10-20 15:05:00,20.235,20.28,20.235,20.28,6060.0,BXMT +2023-10-20 15:04:00,20.255,20.26,20.235,20.235,7291.0,BXMT +2023-10-20 15:03:00,20.26,20.26,20.255,20.258,1178.0,BXMT +2023-10-20 15:02:00,20.25,20.26,20.24,20.26,17374.0,BXMT +2023-10-20 15:01:00,20.22,20.24,20.22,20.24,4218.0,BXMT +2023-10-20 15:00:00,20.185,20.23,20.18,20.22,9223.0,BXMT +2023-10-20 14:59:00,20.18,20.18,20.18,20.18,1320.0,BXMT +2023-10-20 14:58:00,20.185,20.195,20.18,20.19,4860.0,BXMT +2023-10-20 14:57:00,20.21,20.215,20.185,20.185,6141.0,BXMT +2023-10-20 14:56:00,20.2,20.215,20.19,20.215,5883.0,BXMT +2023-10-20 14:55:00,20.195,20.215,20.19,20.205,16109.0,BXMT +2023-10-20 14:54:00,20.185,20.205,20.185,20.19,9006.0,BXMT +2023-10-20 14:53:00,20.175,20.18,20.165,20.18,5946.0,BXMT +2023-10-20 14:52:00,20.175,20.18,20.175,20.175,1636.0,BXMT +2023-10-20 14:51:00,20.17,20.18,20.165,20.18,5126.0,BXMT +2023-10-20 14:50:00,20.195,20.195,20.16,20.165,16339.0,BXMT +2023-10-20 14:49:00,20.19,20.195,20.19,20.195,1945.0,BXMT +2023-10-20 14:48:00,20.19,20.195,20.185,20.191,1891.0,BXMT +2023-10-20 14:47:00,20.18,20.195,20.18,20.19,5408.0,BXMT +2023-10-20 14:46:00,20.2,20.205,20.18,20.18,4125.0,BXMT +2023-10-20 14:45:00,20.205,20.21,20.2,20.21,1252.0,BXMT +2023-10-20 14:44:00,20.195,20.21,20.195,20.205,2318.0,BXMT +2023-10-20 14:43:00,20.185,20.19,20.18,20.19,7803.0,BXMT +2023-10-20 14:42:00,20.21,20.21,20.19,20.19,3774.0,BXMT +2023-10-20 14:41:00,20.2,20.22,20.2,20.21,4066.0,BXMT +2023-10-20 14:40:00,20.21,20.21,20.195,20.195,2744.0,BXMT +2023-10-20 14:39:00,20.21,20.22,20.205,20.215,2587.0,BXMT +2023-10-20 14:38:00,20.215,20.225,20.205,20.215,3561.0,BXMT +2023-10-20 14:37:00,20.245,20.245,20.215,20.215,3779.0,BXMT +2023-10-20 14:36:00,20.25,20.26,20.245,20.25,3153.0,BXMT +2023-10-20 14:35:00,20.225,20.25,20.225,20.245,10769.0,BXMT +2023-10-20 14:34:00,20.215,20.225,20.215,20.22,3934.0,BXMT +2023-10-20 14:33:00,20.195,20.215,20.195,20.215,2037.0,BXMT +2023-10-20 14:32:00,20.195,20.2,20.19,20.195,1956.0,BXMT +2023-10-20 14:31:00,20.195,20.205,20.195,20.195,3197.0,BXMT +2023-10-20 14:30:00,20.2,20.2,20.17,20.195,7420.0,BXMT +2023-10-20 14:29:00,20.205,20.21,20.205,20.205,1443.0,BXMT +2023-10-20 14:28:00,20.195,20.21,20.195,20.205,2529.0,BXMT +2023-10-20 14:27:00,20.225,20.23,20.18,20.19,13254.0,BXMT +2023-10-20 14:25:00,20.22,20.24,20.22,20.22,5029.0,BXMT +2023-10-20 14:23:00,20.22,20.225,20.215,20.22,5047.0,BXMT +2023-10-20 14:22:00,20.225,20.23,20.22,20.22,903.0,BXMT +2023-10-20 14:21:00,20.225,20.225,20.22,20.225,498.0,BXMT +2023-10-20 14:20:00,20.23,20.24,20.225,20.226,1611.0,BXMT +2023-10-20 14:19:00,20.221,20.24,20.221,20.225,5929.0,BXMT +2023-10-20 14:18:00,20.22,20.235,20.215,20.23,3599.0,BXMT +2023-10-20 14:17:00,20.25,20.25,20.2,20.21,13578.0,BXMT +2023-10-20 14:16:00,20.26,20.26,20.251,20.251,1543.0,BXMT +2023-10-20 14:15:00,20.27,20.275,20.265,20.265,1733.0,BXMT +2023-10-20 14:14:00,20.26,20.28,20.255,20.28,5239.0,BXMT +2023-10-20 14:13:00,20.255,20.255,20.255,20.255,732.0,BXMT +2023-10-20 14:12:00,20.255,20.26,20.255,20.26,437.0,BXMT +2023-10-20 14:11:00,20.285,20.285,20.265,20.265,1712.0,BXMT +2023-10-20 14:10:00,20.32,20.32,20.295,20.295,3963.0,BXMT +2023-10-20 14:09:00,20.325,20.325,20.32,20.325,801.0,BXMT +2023-10-20 14:08:00,20.31,20.34,20.305,20.33,8499.0,BXMT +2023-10-20 14:07:00,20.25,20.3,20.25,20.295,12931.0,BXMT +2023-10-20 14:06:00,20.29,20.29,20.254,20.255,14282.0,BXMT +2023-10-20 14:05:00,20.32,20.32,20.295,20.3,1587.0,BXMT +2023-10-20 14:04:00,20.325,20.325,20.31,20.325,21555.0,BXMT +2023-10-20 14:03:00,20.325,20.325,20.31,20.325,5265.0,BXMT +2023-10-20 14:02:00,20.33,20.34,20.325,20.325,2580.0,BXMT +2023-10-20 14:01:00,20.34,20.345,20.33,20.33,3357.0,BXMT +2023-10-20 14:00:00,20.36,20.375,20.325,20.335,8884.0,BXMT +2023-10-20 13:59:00,20.33,20.35,20.33,20.35,4310.0,BXMT +2023-10-20 13:58:00,20.325,20.33,20.325,20.33,801.0,BXMT +2023-10-20 13:57:00,20.315,20.33,20.315,20.325,2241.0,BXMT +2023-10-20 13:56:00,20.32,20.32,20.315,20.315,970.0,BXMT +2023-10-20 13:55:00,20.31,20.31,20.305,20.305,1719.0,BXMT +2023-10-20 13:54:00,20.285,20.3,20.26,20.3,11282.0,BXMT +2023-10-20 13:53:00,20.305,20.305,20.285,20.29,2026.0,BXMT +2023-10-20 13:52:00,20.32,20.325,20.305,20.305,1648.0,BXMT +2023-10-20 13:51:00,20.325,20.33,20.32,20.325,1488.0,BXMT +2023-10-20 13:50:00,20.315,20.33,20.315,20.33,931.0,BXMT +2023-10-20 13:49:00,20.315,20.33,20.315,20.325,1072.0,BXMT +2023-10-20 13:48:00,20.32,20.34,20.32,20.325,2184.0,BXMT +2023-10-20 13:47:00,20.32,20.33,20.32,20.325,2428.0,BXMT +2023-10-20 13:46:00,20.32,20.32,20.31,20.31,1406.0,BXMT +2023-10-20 13:45:00,20.35,20.35,20.315,20.315,3449.0,BXMT +2023-10-20 13:44:00,20.331,20.35,20.331,20.35,3030.0,BXMT +2023-10-20 13:43:00,20.325,20.35,20.325,20.335,3055.0,BXMT +2023-10-20 13:42:00,20.34,20.34,20.315,20.33,1447.0,BXMT +2023-10-20 13:41:00,20.31,20.33,20.305,20.32,3072.0,BXMT +2023-10-20 13:40:00,20.275,20.32,20.275,20.31,6929.0,BXMT +2023-10-20 13:39:00,20.29,20.295,20.28,20.28,2705.0,BXMT +2023-10-20 13:38:00,20.275,20.29,20.275,20.285,2391.0,BXMT +2023-10-20 13:37:00,20.295,20.295,20.275,20.275,1694.0,BXMT +2023-10-20 13:36:00,20.29,20.3,20.29,20.295,2962.0,BXMT +2023-10-20 13:35:00,20.295,20.295,20.29,20.29,1176.0,BXMT +2023-10-20 13:34:00,20.295,20.3,20.29,20.295,3121.0,BXMT +2023-10-20 13:33:00,20.295,20.31,20.295,20.3,1520.0,BXMT +2023-10-20 13:32:00,20.3,20.3,20.295,20.295,1175.0,BXMT +2023-10-20 13:31:00,20.3,20.305,20.28,20.3,6376.0,BXMT +2023-10-20 13:30:00,20.315,20.315,20.3,20.305,3027.0,BXMT +2023-10-20 13:29:00,20.29,20.31,20.29,20.31,1605.0,BXMT +2023-10-20 13:28:00,20.3,20.3,20.28,20.285,4250.0,BXMT +2023-10-20 13:27:00,20.325,20.325,20.305,20.305,1531.0,BXMT +2023-10-20 13:26:00,20.312,20.34,20.3,20.325,6101.0,BXMT +2023-10-20 13:25:00,20.36,20.36,20.3,20.31,16004.0,BXMT +2023-10-20 13:24:00,20.38,20.385,20.36,20.38,2925.0,BXMT +2023-10-20 13:23:00,20.39,20.39,20.365,20.37,3348.0,BXMT +2023-10-20 13:22:00,20.36,20.4,20.36,20.4,2950.0,BXMT +2023-10-20 13:21:00,20.38,20.38,20.35,20.35,3456.0,BXMT +2023-10-20 13:20:00,20.375,20.38,20.365,20.38,3027.0,BXMT +2023-10-20 13:19:00,20.35,20.385,20.35,20.38,4696.0,BXMT +2023-10-20 13:18:00,20.355,20.36,20.33,20.345,6880.0,BXMT +2023-10-20 13:17:00,20.35,20.37,20.33,20.355,8853.0,BXMT +2023-10-20 13:16:00,20.295,20.35,20.295,20.35,5311.0,BXMT +2023-10-20 13:15:00,20.3,20.3,20.291,20.295,806.0,BXMT +2023-10-20 13:14:00,20.305,20.305,20.301,20.301,801.0,BXMT +2023-10-20 13:13:00,20.315,20.315,20.29,20.305,8056.0,BXMT +2023-10-20 13:12:00,20.285,20.32,20.285,20.32,1983.0,BXMT +2023-10-20 13:11:00,20.29,20.295,20.282,20.282,985.0,BXMT +2023-10-20 13:10:00,20.29,20.3,20.275,20.29,3631.0,BXMT +2023-10-20 13:09:00,20.28,20.28,20.275,20.28,1249.0,BXMT +2023-10-20 13:08:00,20.28,20.28,20.27,20.28,4598.0,BXMT +2023-10-20 13:07:00,20.28,20.28,20.265,20.27,1220.0,BXMT +2023-10-20 13:06:00,20.3,20.3,20.29,20.29,1073.0,BXMT +2023-10-20 13:05:00,20.29,20.29,20.27,20.29,8377.0,BXMT +2023-10-20 13:04:00,20.298,20.298,20.29,20.29,754.0,BXMT +2023-10-20 13:03:00,20.3,20.3,20.295,20.295,468.0,BXMT +2023-10-20 13:02:00,20.315,20.315,20.3,20.3,1370.0,BXMT +2023-10-20 13:01:00,20.322,20.322,20.31,20.31,7003.0,BXMT +2023-10-20 13:00:00,20.325,20.325,20.315,20.325,3032.0,BXMT +2023-10-20 12:59:00,20.33,20.33,20.325,20.325,2121.0,BXMT +2023-10-20 12:58:00,20.295,20.33,20.295,20.33,7890.0,BXMT +2023-10-20 12:57:00,20.295,20.295,20.295,20.295,511.0,BXMT +2023-10-20 12:56:00,20.29,20.29,20.285,20.29,3384.0,BXMT +2023-10-20 12:55:00,20.285,20.29,20.285,20.29,888.0,BXMT +2023-10-20 12:54:00,20.28,20.29,20.28,20.285,2209.0,BXMT +2023-10-20 12:53:00,20.285,20.285,20.285,20.285,327.0,BXMT +2023-10-20 12:52:00,20.275,20.307,20.275,20.307,4362.0,BXMT +2023-10-20 12:51:00,20.29,20.291,20.28,20.28,1355.0,BXMT +2023-10-20 12:50:00,20.31,20.31,20.28,20.285,5222.0,BXMT +2023-10-20 12:49:00,20.295,20.31,20.295,20.31,1208.0,BXMT +2023-10-20 12:48:00,20.31,20.31,20.295,20.295,3526.0,BXMT +2023-10-20 12:47:00,20.295,20.315,20.295,20.315,1712.0,BXMT +2023-10-20 12:46:00,20.305,20.305,20.295,20.3,927.0,BXMT +2023-10-20 12:45:00,20.265,20.31,20.265,20.31,8249.0,BXMT +2023-10-20 12:44:00,20.265,20.265,20.265,20.265,556.0,BXMT +2023-10-20 12:43:00,20.28,20.28,20.265,20.265,1041.0,BXMT +2023-10-20 12:42:00,20.27,20.285,20.265,20.285,1907.0,BXMT +2023-10-20 12:41:00,20.285,20.29,20.26,20.27,9666.0,BXMT +2023-10-20 12:40:00,20.3,20.3,20.285,20.3,2911.0,BXMT +2023-10-20 12:39:00,20.295,20.295,20.285,20.29,1905.0,BXMT +2023-10-20 12:38:00,20.34,20.34,20.3,20.3,12604.0,BXMT +2023-10-20 12:37:00,20.35,20.36,20.345,20.345,3020.0,BXMT +2023-10-20 12:36:00,20.32,20.36,20.315,20.36,4508.0,BXMT +2023-10-20 12:35:00,20.31,20.32,20.305,20.32,2150.0,BXMT +2023-10-20 12:34:00,20.265,20.32,20.265,20.32,5457.0,BXMT +2023-10-20 12:33:00,20.27,20.27,20.261,20.265,1549.0,BXMT +2023-10-20 12:32:00,20.27,20.3,20.27,20.29,4527.0,BXMT +2023-10-20 12:31:00,20.28,20.285,20.275,20.275,2786.0,BXMT +2023-10-20 12:30:00,20.265,20.285,20.265,20.285,1928.0,BXMT +2023-10-20 12:29:00,20.275,20.275,20.27,20.27,1517.0,BXMT +2023-10-20 12:28:00,20.265,20.28,20.265,20.28,2675.0,BXMT +2023-10-20 12:27:00,20.235,20.26,20.235,20.26,7415.0,BXMT +2023-10-20 12:26:00,20.27,20.28,20.23,20.23,6739.0,BXMT +2023-10-20 12:25:00,20.28,20.28,20.245,20.26,9897.0,BXMT +2023-10-20 12:24:00,20.265,20.281,20.265,20.28,1736.0,BXMT +2023-10-20 12:23:00,20.26,20.265,20.26,20.265,834.0,BXMT +2023-10-20 12:22:00,20.245,20.26,20.24,20.26,2636.0,BXMT +2023-10-20 12:21:00,20.23,20.25,20.23,20.25,4933.0,BXMT +2023-10-20 12:20:00,20.235,20.235,20.235,20.235,418.0,BXMT +2023-10-20 12:19:00,20.225,20.235,20.22,20.235,1537.0,BXMT +2023-10-20 12:18:00,20.225,20.225,20.215,20.215,3248.0,BXMT +2023-10-20 12:17:00,20.205,20.22,20.205,20.22,2959.0,BXMT +2023-10-20 12:16:00,20.21,20.21,20.205,20.205,730.0,BXMT +2023-10-20 12:15:00,20.215,20.215,20.21,20.21,422.0,BXMT +2023-10-20 12:14:00,20.195,20.22,20.195,20.22,2319.0,BXMT +2023-10-20 12:13:00,20.195,20.195,20.195,20.195,1122.0,BXMT +2023-10-20 12:12:00,20.21,20.21,20.195,20.195,2355.0,BXMT +2023-10-20 12:11:00,20.215,20.22,20.215,20.215,860.0,BXMT +2023-10-20 12:10:00,20.21,20.215,20.205,20.215,1924.0,BXMT +2023-10-20 12:09:00,20.205,20.215,20.205,20.21,2009.0,BXMT +2023-10-20 12:08:00,20.235,20.235,20.21,20.21,2220.0,BXMT +2023-10-20 12:07:00,20.21,20.23,20.195,20.23,4384.0,BXMT +2023-10-20 12:06:00,20.22,20.22,20.22,20.22,519.0,BXMT +2023-10-20 12:05:00,20.23,20.23,20.22,20.225,1008.0,BXMT +2023-10-20 12:04:00,20.21,20.23,20.21,20.23,2461.0,BXMT +2023-10-20 12:03:00,20.22,20.22,20.215,20.215,2700.0,BXMT +2023-10-20 12:02:00,20.25,20.259,20.23,20.23,3161.0,BXMT +2023-10-20 12:01:00,20.28,20.28,20.24,20.255,9938.0,BXMT +2023-10-20 12:00:00,20.275,20.28,20.275,20.28,1671.0,BXMT +2023-10-20 11:59:00,20.275,20.275,20.27,20.275,1066.0,BXMT +2023-10-20 11:58:00,20.3,20.3,20.275,20.275,1691.0,BXMT +2023-10-20 11:57:00,20.285,20.29,20.275,20.29,3641.0,BXMT +2023-10-20 11:56:00,20.31,20.31,20.28,20.28,4609.0,BXMT +2023-10-20 11:55:00,20.3,20.315,20.3,20.315,1531.0,BXMT +2023-10-20 11:54:00,20.28,20.29,20.275,20.29,2437.0,BXMT +2023-10-20 11:53:00,20.28,20.29,20.275,20.29,1473.0,BXMT +2023-10-20 11:52:00,20.28,20.285,20.265,20.285,4892.0,BXMT +2023-10-20 11:51:00,20.31,20.32,20.295,20.295,2680.0,BXMT +2023-10-20 11:50:00,20.305,20.309,20.295,20.305,1842.0,BXMT +2023-10-20 11:49:00,20.305,20.31,20.3,20.305,4187.0,BXMT +2023-10-20 11:48:00,20.3,20.31,20.285,20.3,7791.0,BXMT +2023-10-20 11:47:00,20.24,20.29,20.24,20.29,7428.0,BXMT +2023-10-20 11:46:00,20.245,20.26,20.24,20.24,6723.0,BXMT +2023-10-20 11:45:00,20.23,20.249,20.23,20.249,1385.0,BXMT +2023-10-20 11:44:00,20.205,20.22,20.205,20.22,4313.0,BXMT +2023-10-20 11:43:00,20.225,20.225,20.205,20.21,4657.0,BXMT +2023-10-20 11:42:00,20.22,20.23,20.215,20.225,3604.0,BXMT +2023-10-20 11:41:00,20.195,20.22,20.19,20.215,8378.0,BXMT +2023-10-20 11:40:00,20.19,20.2,20.185,20.195,2643.0,BXMT +2023-10-20 11:39:00,20.185,20.195,20.185,20.185,1133.0,BXMT +2023-10-20 11:38:00,20.195,20.2,20.175,20.185,2173.0,BXMT +2023-10-20 11:37:00,20.185,20.19,20.185,20.19,1316.0,BXMT +2023-10-20 11:36:00,20.2,20.2,20.18,20.185,1379.0,BXMT +2023-10-20 11:35:00,20.165,20.195,20.165,20.19,2345.0,BXMT +2023-10-20 11:34:00,20.177,20.177,20.155,20.16,2028.0,BXMT +2023-10-20 11:33:00,20.185,20.185,20.175,20.175,1751.0,BXMT +2023-10-20 11:32:00,20.155,20.185,20.155,20.185,3314.0,BXMT +2023-10-20 11:31:00,20.125,20.16,20.125,20.16,4230.0,BXMT +2023-10-20 11:30:00,20.135,20.135,20.12,20.125,1830.0,BXMT +2023-10-20 11:29:00,20.16,20.16,20.13,20.13,4707.0,BXMT +2023-10-20 11:28:00,20.14,20.162,20.133,20.162,8602.0,BXMT +2023-10-20 11:27:00,20.115,20.14,20.105,20.13,3486.0,BXMT +2023-10-20 11:26:00,20.122,20.128,20.115,20.115,4120.0,BXMT +2023-10-20 11:25:00,20.125,20.135,20.12,20.125,3062.0,BXMT +2023-10-20 11:24:00,20.12,20.125,20.11,20.125,2447.0,BXMT +2023-10-20 11:23:00,20.12,20.13,20.12,20.125,2563.0,BXMT +2023-10-20 11:22:00,20.15,20.155,20.12,20.121,17085.0,BXMT +2023-10-20 11:21:00,20.165,20.165,20.15,20.15,1566.0,BXMT +2023-10-20 11:20:00,20.155,20.175,20.155,20.17,5026.0,BXMT +2023-10-20 11:19:00,20.17,20.175,20.15,20.155,6076.0,BXMT +2023-10-20 11:18:00,20.175,20.18,20.17,20.175,1746.0,BXMT +2023-10-20 11:17:00,20.15,20.19,20.145,20.18,14377.0,BXMT +2023-10-20 11:16:00,20.16,20.16,20.145,20.15,1777.0,BXMT +2023-10-20 11:15:00,20.145,20.16,20.145,20.145,2969.0,BXMT +2023-10-20 11:14:00,20.14,20.155,20.135,20.145,1637.0,BXMT +2023-10-20 11:13:00,20.16,20.16,20.135,20.14,1305.0,BXMT +2023-10-20 11:12:00,20.15,20.155,20.145,20.155,1691.0,BXMT +2023-10-20 11:11:00,20.13,20.18,20.125,20.145,5599.0,BXMT +2023-10-20 11:10:00,20.135,20.14,20.125,20.125,3268.0,BXMT +2023-10-20 11:09:00,20.145,20.155,20.14,20.14,3798.0,BXMT +2023-10-20 11:08:00,20.15,20.15,20.145,20.145,1832.0,BXMT +2023-10-20 11:07:00,20.151,20.16,20.145,20.152,4014.0,BXMT +2023-10-20 11:06:00,20.11,20.15,20.105,20.15,7075.0,BXMT +2023-10-20 11:05:00,20.11,20.12,20.1,20.105,1898.0,BXMT +2023-10-20 11:04:00,20.1,20.11,20.1,20.11,3979.0,BXMT +2023-10-20 11:03:00,20.095,20.11,20.095,20.11,1658.0,BXMT +2023-10-20 11:02:00,20.095,20.11,20.08,20.095,3346.0,BXMT +2023-10-20 11:01:00,20.12,20.12,20.1,20.1,3829.0,BXMT +2023-10-20 11:00:00,20.1,20.135,20.1,20.125,4508.0,BXMT +2023-10-20 10:59:00,20.11,20.11,20.095,20.11,4531.0,BXMT +2023-10-20 10:58:00,20.105,20.12,20.095,20.11,6155.0,BXMT +2023-10-20 10:57:00,20.085,20.1,20.08,20.1,6443.0,BXMT +2023-10-20 10:56:00,20.1,20.1,20.075,20.09,6377.0,BXMT +2023-10-20 10:55:00,20.105,20.125,20.1,20.1,7403.0,BXMT +2023-10-20 10:54:00,20.105,20.11,20.105,20.11,2797.0,BXMT +2023-10-20 10:53:00,20.14,20.15,20.095,20.11,6811.0,BXMT +2023-10-20 10:52:00,20.12,20.14,20.11,20.14,8087.0,BXMT +2023-10-20 10:51:00,20.15,20.15,20.1,20.105,7023.0,BXMT +2023-10-20 10:50:00,20.16,20.16,20.145,20.15,3294.0,BXMT +2023-10-20 10:49:00,20.17,20.18,20.155,20.155,3955.0,BXMT +2023-10-20 10:48:00,20.12,20.16,20.12,20.16,12729.0,BXMT +2023-10-20 10:47:00,20.14,20.14,20.115,20.115,4120.0,BXMT +2023-10-20 10:46:00,20.12,20.16,20.12,20.145,10622.0,BXMT +2023-10-20 10:45:00,20.105,20.12,20.085,20.112,4457.0,BXMT +2023-10-20 10:44:00,20.13,20.13,20.095,20.1,5916.0,BXMT +2023-10-20 10:43:00,20.14,20.15,20.13,20.14,3030.0,BXMT +2023-10-20 10:42:00,20.135,20.147,20.135,20.145,4648.0,BXMT +2023-10-20 10:41:00,20.145,20.15,20.14,20.145,2642.0,BXMT +2023-10-20 10:40:00,20.13,20.16,20.125,20.145,5556.0,BXMT +2023-10-20 10:39:00,20.13,20.14,20.13,20.13,1932.0,BXMT +2023-10-20 10:38:00,20.175,20.19,20.13,20.13,4896.0,BXMT +2023-10-20 10:37:00,20.2,20.21,20.19,20.19,2752.0,BXMT +2023-10-20 10:36:00,20.21,20.24,20.205,20.21,5544.0,BXMT +2023-10-20 10:35:00,20.198,20.22,20.195,20.21,4814.0,BXMT +2023-10-20 10:34:00,20.15,20.2,20.15,20.195,5992.0,BXMT +2023-10-20 10:33:00,20.17,20.185,20.14,20.15,7890.0,BXMT +2023-10-20 10:32:00,20.15,20.17,20.15,20.17,3422.0,BXMT +2023-10-20 10:31:00,20.159,20.17,20.15,20.15,5764.0,BXMT +2023-10-20 10:30:00,20.115,20.15,20.115,20.135,8457.0,BXMT +2023-10-20 10:29:00,20.13,20.135,20.115,20.115,2515.0,BXMT +2023-10-20 10:28:00,20.095,20.135,20.095,20.135,10579.0,BXMT +2023-10-20 10:27:00,20.1,20.11,20.095,20.1,3060.0,BXMT +2023-10-20 10:26:00,20.13,20.13,20.09,20.095,3649.0,BXMT +2023-10-20 10:25:00,20.129,20.13,20.115,20.125,5525.0,BXMT +2023-10-20 10:24:00,20.14,20.14,20.115,20.115,9880.0,BXMT +2023-10-20 10:23:00,20.13,20.17,20.125,20.145,6828.0,BXMT +2023-10-20 10:22:00,20.085,20.129,20.075,20.12,6742.0,BXMT +2023-10-20 10:21:00,20.07,20.08,20.055,20.08,7700.0,BXMT +2023-10-20 10:20:00,20.105,20.105,20.07,20.075,4185.0,BXMT +2023-10-20 10:19:00,20.1,20.11,20.09,20.11,8513.0,BXMT +2023-10-20 10:18:00,20.055,20.09,20.055,20.09,11023.0,BXMT +2023-10-20 10:17:00,20.085,20.089,20.055,20.06,8435.0,BXMT +2023-10-20 10:16:00,20.05,20.1,20.05,20.085,21280.0,BXMT +2023-10-20 10:15:00,20.08,20.09,20.05,20.06,15609.0,BXMT +2023-10-20 10:14:00,20.11,20.11,20.075,20.08,11197.0,BXMT +2023-10-20 10:13:00,20.14,20.14,20.11,20.12,5986.0,BXMT +2023-10-20 10:12:00,20.12,20.165,20.12,20.135,7153.0,BXMT +2023-10-20 10:11:00,20.19,20.19,20.11,20.115,5690.0,BXMT +2023-10-20 10:10:00,20.21,20.21,20.165,20.18,6310.0,BXMT +2023-10-20 10:09:00,20.15,20.21,20.15,20.21,7738.0,BXMT +2023-10-20 10:08:00,20.16,20.17,20.14,20.155,9891.0,BXMT +2023-10-20 10:07:00,20.21,20.21,20.145,20.15,20431.0,BXMT +2023-10-20 10:06:00,20.28,20.28,20.22,20.22,16165.0,BXMT +2023-10-20 10:05:00,20.305,20.305,20.27,20.27,6479.0,BXMT +2023-10-20 10:04:00,20.35,20.36,20.305,20.305,6417.0,BXMT +2023-10-20 10:03:00,20.38,20.38,20.36,20.36,5837.0,BXMT +2023-10-20 10:02:00,20.39,20.39,20.365,20.38,3046.0,BXMT +2023-10-20 10:01:00,20.4,20.41,20.37,20.39,62403.0,BXMT +2023-10-20 10:00:00,20.4,20.4,20.355,20.369,5434.0,BXMT +2023-10-20 09:59:00,20.411,20.42,20.41,20.42,1577.0,BXMT +2023-10-20 09:58:00,20.43,20.43,20.39,20.4,3007.0,BXMT +2023-10-20 09:57:00,20.37,20.41,20.37,20.405,4209.0,BXMT +2023-10-20 09:56:00,20.39,20.396,20.37,20.37,2282.0,BXMT +2023-10-20 09:55:00,20.448,20.448,20.405,20.407,3119.0,BXMT +2023-10-20 09:54:00,20.41,20.41,20.4,20.41,2665.0,BXMT +2023-10-20 09:53:00,20.5,20.5,20.4,20.41,3436.0,BXMT +2023-10-20 09:52:00,20.545,20.57,20.51,20.51,5643.0,BXMT +2023-10-20 09:51:00,20.56,20.57,20.54,20.55,5495.0,BXMT +2023-10-20 09:50:00,20.56,20.58,20.54,20.55,3297.0,BXMT +2023-10-20 09:49:00,20.51,20.56,20.505,20.56,3126.0,BXMT +2023-10-20 09:48:00,20.455,20.499,20.45,20.499,8775.0,BXMT +2023-10-20 09:47:00,20.39,20.43,20.37,20.43,78462.0,BXMT +2023-10-20 09:46:00,20.37,20.4,20.365,20.39,28267.0,BXMT +2023-10-20 09:45:00,20.44,20.465,20.365,20.365,15348.0,BXMT +2023-10-20 09:44:00,20.51,20.51,20.42,20.43,9663.0,BXMT +2023-10-20 09:43:00,20.56,20.56,20.505,20.505,4550.0,BXMT +2023-10-20 09:42:00,20.6,20.6,20.56,20.56,2782.0,BXMT +2023-10-20 09:41:00,20.52,20.61,20.52,20.6,6221.0,BXMT +2023-10-20 09:40:00,20.49,20.52,20.47,20.52,5550.0,BXMT +2023-10-20 09:39:00,20.51,20.51,20.46,20.49,3242.0,BXMT +2023-10-20 09:38:00,20.54,20.54,20.47,20.49,6450.0,BXMT +2023-10-20 09:37:00,20.62,20.62,20.53,20.539,3205.0,BXMT +2023-10-20 09:36:00,20.55,20.63,20.55,20.62,3139.0,BXMT +2023-10-20 09:35:00,20.62,20.62,20.54,20.545,10486.0,BXMT +2023-10-20 09:34:00,20.59,20.63,20.59,20.6,1536.0,BXMT +2023-10-20 09:33:00,20.57,20.61,20.55,20.6,3342.0,BXMT +2023-10-20 09:32:00,20.57,20.62,20.57,20.57,2579.0,BXMT +2023-10-20 09:31:00,20.524,20.556,20.524,20.556,7109.0,BXMT +2023-10-20 09:30:00,20.3,20.55,20.3,20.52,116185.0,BXMT +2023-10-20 09:29:00,20.27,20.29,20.27,20.29,401.0,BXMT +2023-10-20 09:22:00,20.27,20.27,20.27,20.27,2.0,BXMT +2023-10-20 09:18:00,20.3,20.3,20.3,20.3,600.0,BXMT +2023-10-20 09:13:00,20.25,20.25,20.25,20.25,2.0,BXMT +2023-10-20 09:05:00,20.38,20.38,20.38,20.38,6.0,BXMT +2023-10-20 08:38:00,20.44,20.44,20.44,20.44,20.0,BXMT +2023-10-20 08:30:00,20.23,20.23,20.23,20.23,200.0,BXMT +2023-10-20 08:03:00,20.45,20.45,20.45,20.45,1.0,BXMT +2023-10-20 08:02:00,20.45,20.45,20.45,20.45,3.0,BXMT +2023-10-20 08:00:00,20.45,20.45,20.23,20.23,683.0,BXMT +2023-10-19 19:46:00,20.26,20.27,20.26,20.27,873.0,BXMT +2023-10-19 19:45:00,20.39,20.39,20.27,20.27,163.0,BXMT +2023-10-19 19:39:00,20.39,20.39,20.39,20.39,1.0,BXMT +2023-10-19 19:38:00,20.4,20.4,20.4,20.4,337.0,BXMT +2023-10-19 19:35:00,20.4,20.4,20.4,20.4,4.0,BXMT +2023-10-19 19:23:00,20.4,20.4,20.4,20.4,3.0,BXMT +2023-10-19 19:21:00,20.41,20.41,20.4,20.4,110.0,BXMT +2023-10-19 19:15:00,20.4,20.4,20.4,20.4,25.0,BXMT +2023-10-19 19:11:00,20.41,20.48,20.41,20.41,244.0,BXMT +2023-10-19 19:00:00,20.45,20.45,20.45,20.45,266581.0,BXMT +2023-10-19 18:56:00,20.75,20.86,20.75,20.86,100.0,BXMT +2023-10-19 18:31:00,20.4,20.4,20.4,20.4,8.0,BXMT +2023-10-19 18:30:00,20.45,20.45,20.45,20.45,266581.0,BXMT +2023-10-19 17:50:00,20.58,20.58,20.4,20.56,159.0,BXMT +2023-10-19 17:46:00,20.56,20.56,20.56,20.56,1.0,BXMT +2023-10-19 17:42:00,20.4,20.4,20.4,20.4,529.0,BXMT +2023-10-19 17:35:00,20.4,20.4,20.4,20.4,273.0,BXMT +2023-10-19 17:22:00,20.72,20.73,20.72,20.73,22.0,BXMT +2023-10-19 17:06:00,21.22,21.22,21.22,21.22,5.0,BXMT +2023-10-19 17:00:00,20.71,20.71,20.71,20.71,3.0,BXMT +2023-10-19 16:50:00,20.45,20.45,20.45,20.45,29862.0,BXMT +2023-10-19 16:37:00,20.41,20.41,20.4,20.4,45.0,BXMT +2023-10-19 16:31:00,20.74,20.74,20.74,20.74,20.0,BXMT +2023-10-19 16:26:00,20.69,20.75,20.69,20.75,5.0,BXMT +2023-10-19 16:24:00,20.69,20.69,20.69,20.69,5.0,BXMT +2023-10-19 16:22:00,20.86,20.86,20.86,20.86,2.0,BXMT +2023-10-19 16:21:00,20.41,20.41,20.41,20.41,20.0,BXMT +2023-10-19 16:20:00,20.45,20.45,20.45,20.45,105.0,BXMT +2023-10-19 16:12:00,20.67,20.67,20.67,20.67,2.0,BXMT +2023-10-19 16:10:00,20.45,20.45,20.45,20.45,266581.0,BXMT +2023-10-19 16:04:00,20.45,20.45,20.45,20.45,1.0,BXMT +2023-10-19 16:03:00,20.45,20.45,20.45,20.45,1471.0,BXMT +2023-10-19 16:02:00,20.45,20.45,20.45,20.45,8886.0,BXMT +2023-10-19 16:01:00,20.45,20.45,20.45,20.45,2022.0,BXMT +2023-10-19 16:00:00,20.44,20.45,20.44,20.45,610107.0,BXMT +2023-10-19 15:59:00,20.45,20.46,20.43,20.44,125534.0,BXMT +2023-10-19 15:58:00,20.47,20.48,20.45,20.45,88136.0,BXMT +2023-10-19 15:57:00,20.48,20.5,20.475,20.48,33643.0,BXMT +2023-10-19 15:56:00,20.485,20.5,20.47,20.48,49741.0,BXMT +2023-10-19 15:55:00,20.485,20.49,20.46,20.48,23943.0,BXMT +2023-10-19 15:54:00,20.47,20.5,20.465,20.48,31292.0,BXMT +2023-10-19 15:53:00,20.49,20.49,20.455,20.47,24030.0,BXMT +2023-10-19 15:52:00,20.51,20.52,20.49,20.49,9315.0,BXMT +2023-10-19 15:51:00,20.525,20.54,20.5,20.51,28093.0,BXMT +2023-10-19 15:50:00,20.5,20.525,20.49,20.525,31834.0,BXMT +2023-10-19 15:49:00,20.505,20.52,20.495,20.505,39119.0,BXMT +2023-10-19 15:48:00,20.455,20.505,20.455,20.505,37887.0,BXMT +2023-10-19 15:47:00,20.445,20.46,20.44,20.455,23424.0,BXMT +2023-10-19 15:46:00,20.47,20.47,20.44,20.445,25603.0,BXMT +2023-10-19 15:45:00,20.48,20.48,20.46,20.475,16819.0,BXMT +2023-10-19 15:44:00,20.48,20.49,20.475,20.48,9431.0,BXMT +2023-10-19 15:43:00,20.51,20.51,20.482,20.485,14746.0,BXMT +2023-10-19 15:42:00,20.51,20.53,20.51,20.51,21559.0,BXMT +2023-10-19 15:41:00,20.535,20.54,20.51,20.51,6064.0,BXMT +2023-10-19 15:40:00,20.55,20.55,20.53,20.53,6202.0,BXMT +2023-10-19 15:39:00,20.57,20.58,20.555,20.555,15134.0,BXMT +2023-10-19 15:38:00,20.58,20.585,20.57,20.57,5595.0,BXMT +2023-10-19 15:37:00,20.58,20.599,20.58,20.585,7019.0,BXMT +2023-10-19 15:36:00,20.605,20.605,20.58,20.585,9878.0,BXMT +2023-10-19 15:35:00,20.62,20.63,20.6,20.6,10797.0,BXMT +2023-10-19 15:34:00,20.58,20.615,20.565,20.615,20079.0,BXMT +2023-10-19 15:33:00,20.61,20.61,20.575,20.585,14520.0,BXMT +2023-10-19 15:32:00,20.605,20.635,20.605,20.615,14285.0,BXMT +2023-10-19 15:31:00,20.565,20.605,20.565,20.6,10923.0,BXMT +2023-10-19 15:30:00,20.535,20.58,20.535,20.57,15671.0,BXMT +2023-10-19 15:29:00,20.535,20.54,20.51,20.53,29281.0,BXMT +2023-10-19 15:28:00,20.535,20.535,20.53,20.53,6908.0,BXMT +2023-10-19 15:27:00,20.534,20.545,20.515,20.54,12758.0,BXMT +2023-10-19 15:26:00,20.55,20.555,20.525,20.535,12678.0,BXMT +2023-10-19 15:25:00,20.57,20.57,20.545,20.55,12413.0,BXMT +2023-10-19 15:24:00,20.56,20.57,20.55,20.57,10098.0,BXMT +2023-10-19 15:23:00,20.57,20.575,20.56,20.565,9535.0,BXMT +2023-10-19 15:22:00,20.595,20.595,20.56,20.57,14439.0,BXMT +2023-10-19 15:21:00,20.61,20.615,20.59,20.59,13034.0,BXMT +2023-10-19 15:20:00,20.62,20.625,20.605,20.619,10505.0,BXMT +2023-10-19 15:19:00,20.635,20.635,20.61,20.625,11958.0,BXMT +2023-10-19 15:18:00,20.605,20.635,20.605,20.63,15412.0,BXMT +2023-10-19 15:17:00,20.63,20.635,20.595,20.61,8691.0,BXMT +2023-10-19 15:16:00,20.62,20.65,20.62,20.64,9164.0,BXMT +2023-10-19 15:15:00,20.66,20.66,20.625,20.63,15502.0,BXMT +2023-10-19 15:14:00,20.67,20.678,20.66,20.66,10912.0,BXMT +2023-10-19 15:13:00,20.705,20.708,20.67,20.67,9406.0,BXMT +2023-10-19 15:12:00,20.71,20.715,20.7,20.7,4687.0,BXMT +2023-10-19 15:11:00,20.715,20.725,20.7,20.72,5407.0,BXMT +2023-10-19 15:10:00,20.72,20.725,20.695,20.71,9519.0,BXMT +2023-10-19 15:09:00,20.735,20.745,20.72,20.72,6278.0,BXMT +2023-10-19 15:08:00,20.74,20.745,20.73,20.74,5710.0,BXMT +2023-10-19 15:07:00,20.74,20.76,20.735,20.745,5251.0,BXMT +2023-10-19 15:06:00,20.735,20.74,20.725,20.735,7163.0,BXMT +2023-10-19 15:05:00,20.73,20.745,20.73,20.74,5452.0,BXMT +2023-10-19 15:04:00,20.745,20.75,20.73,20.73,5393.0,BXMT +2023-10-19 15:03:00,20.71,20.75,20.71,20.75,5998.0,BXMT +2023-10-19 15:02:00,20.725,20.735,20.705,20.71,4607.0,BXMT +2023-10-19 15:01:00,20.715,20.72,20.7,20.72,5991.0,BXMT +2023-10-19 15:00:00,20.71,20.72,20.685,20.715,11816.0,BXMT +2023-10-19 14:59:00,20.72,20.72,20.705,20.705,5689.0,BXMT +2023-10-19 14:58:00,20.725,20.74,20.725,20.73,4445.0,BXMT +2023-10-19 14:57:00,20.71,20.73,20.71,20.73,6568.0,BXMT +2023-10-19 14:56:00,20.705,20.715,20.68,20.715,6009.0,BXMT +2023-10-19 14:55:00,20.705,20.71,20.7,20.705,3872.0,BXMT +2023-10-19 14:54:00,20.71,20.74,20.705,20.71,7962.0,BXMT +2023-10-19 14:53:00,20.72,20.725,20.705,20.715,5853.0,BXMT +2023-10-19 14:52:00,20.719,20.725,20.71,20.725,10321.0,BXMT +2023-10-19 14:51:00,20.715,20.72,20.71,20.71,3829.0,BXMT +2023-10-19 14:50:00,20.73,20.73,20.7,20.71,12436.0,BXMT +2023-10-19 14:49:00,20.725,20.73,20.72,20.725,2948.0,BXMT +2023-10-19 14:48:00,20.74,20.75,20.72,20.72,4317.0,BXMT +2023-10-19 14:47:00,20.76,20.76,20.74,20.75,8655.0,BXMT +2023-10-19 14:46:00,20.765,20.769,20.75,20.76,4008.0,BXMT +2023-10-19 14:45:00,20.77,20.775,20.76,20.77,2467.0,BXMT +2023-10-19 14:44:00,20.77,20.775,20.76,20.76,2027.0,BXMT +2023-10-19 14:43:00,20.77,20.78,20.76,20.77,3261.0,BXMT +2023-10-19 14:42:00,20.79,20.79,20.77,20.78,3013.0,BXMT +2023-10-19 14:41:00,20.81,20.81,20.79,20.79,11280.0,BXMT +2023-10-19 14:40:00,20.835,20.835,20.815,20.815,3685.0,BXMT +2023-10-19 14:39:00,20.84,20.85,20.83,20.85,3832.0,BXMT +2023-10-19 14:38:00,20.845,20.845,20.83,20.835,1157.0,BXMT +2023-10-19 14:37:00,20.85,20.85,20.845,20.85,2018.0,BXMT +2023-10-19 14:36:00,20.865,20.875,20.85,20.85,4921.0,BXMT +2023-10-19 14:35:00,20.87,20.875,20.85,20.86,9780.0,BXMT +2023-10-19 14:34:00,20.88,20.89,20.875,20.885,4966.0,BXMT +2023-10-19 14:33:00,20.885,20.9,20.88,20.885,4007.0,BXMT +2023-10-19 14:32:00,20.895,20.895,20.871,20.885,5714.0,BXMT +2023-10-19 14:31:00,20.915,20.915,20.88,20.89,5637.0,BXMT +2023-10-19 14:30:00,20.92,20.92,20.905,20.915,7001.0,BXMT +2023-10-19 14:29:00,20.915,20.939,20.91,20.92,4138.0,BXMT +2023-10-19 14:28:00,20.92,20.925,20.91,20.91,2691.0,BXMT +2023-10-19 14:27:00,20.92,20.95,20.92,20.921,4470.0,BXMT +2023-10-19 14:26:00,20.92,20.92,20.91,20.91,2245.0,BXMT +2023-10-19 14:25:00,20.905,20.92,20.9,20.92,1733.0,BXMT +2023-10-19 14:24:00,20.92,20.92,20.92,20.92,870.0,BXMT +2023-10-19 14:23:00,20.955,20.96,20.92,20.92,2995.0,BXMT +2023-10-19 14:22:00,20.95,20.955,20.915,20.94,16415.0,BXMT +2023-10-19 14:21:00,20.94,20.96,20.935,20.955,9484.0,BXMT +2023-10-19 14:20:00,20.94,20.955,20.93,20.935,6929.0,BXMT +2023-10-19 14:19:00,20.96,20.96,20.94,20.94,3069.0,BXMT +2023-10-19 14:18:00,20.98,20.98,20.96,20.97,3978.0,BXMT +2023-10-19 14:17:00,20.95,20.97,20.945,20.97,6855.0,BXMT +2023-10-19 14:16:00,20.91,20.96,20.905,20.95,46740.0,BXMT +2023-10-19 14:15:00,20.915,20.915,20.9,20.91,3928.0,BXMT +2023-10-19 14:14:00,20.94,20.95,20.92,20.92,2798.0,BXMT +2023-10-19 14:13:00,20.95,20.95,20.94,20.94,776.0,BXMT +2023-10-19 14:12:00,20.94,20.96,20.94,20.96,5908.0,BXMT +2023-10-19 14:11:00,20.945,20.945,20.92,20.935,2005.0,BXMT +2023-10-19 14:10:00,20.96,20.99,20.96,20.96,4025.0,BXMT +2023-10-19 14:09:00,20.98,20.985,20.96,20.96,2967.0,BXMT +2023-10-19 14:08:00,20.99,20.995,20.98,20.98,7851.0,BXMT +2023-10-19 14:07:00,20.97,21.01,20.97,20.99,10083.0,BXMT +2023-10-19 14:06:00,20.955,20.98,20.95,20.98,3707.0,BXMT +2023-10-19 14:05:00,20.985,20.989,20.96,20.96,4605.0,BXMT +2023-10-19 14:04:00,21.0,21.01,20.985,20.985,21886.0,BXMT +2023-10-19 14:03:00,21.03,21.03,20.995,20.995,9569.0,BXMT +2023-10-19 14:02:00,21.005,21.02,21.005,21.015,7341.0,BXMT +2023-10-19 14:01:00,20.995,21.005,20.985,21.005,21469.0,BXMT +2023-10-19 14:00:00,21.0,21.005,20.99,20.995,33236.0,BXMT +2023-10-19 13:59:00,21.02,21.02,20.995,21.005,17392.0,BXMT +2023-10-19 13:58:00,21.03,21.035,21.02,21.02,2458.0,BXMT +2023-10-19 13:57:00,21.055,21.055,21.04,21.04,1458.0,BXMT +2023-10-19 13:56:00,21.075,21.075,21.045,21.06,4584.0,BXMT +2023-10-19 13:55:00,21.015,21.07,21.015,21.07,2104.0,BXMT +2023-10-19 13:54:00,21.01,21.01,21.0,21.01,2822.0,BXMT +2023-10-19 13:53:00,21.005,21.02,21.005,21.015,4758.0,BXMT +2023-10-19 13:52:00,21.01,21.015,21.003,21.003,58215.0,BXMT +2023-10-19 13:51:00,21.035,21.04,21.01,21.01,7962.0,BXMT +2023-10-19 13:50:00,21.02,21.03,21.02,21.03,2968.0,BXMT +2023-10-19 13:49:00,21.02,21.025,21.01,21.01,1572.0,BXMT +2023-10-19 13:48:00,21.03,21.035,21.02,21.02,5169.0,BXMT +2023-10-19 13:47:00,21.04,21.04,21.03,21.035,2628.0,BXMT +2023-10-19 13:46:00,21.03,21.05,21.03,21.05,3151.0,BXMT +2023-10-19 13:45:00,21.04,21.06,21.035,21.04,3608.0,BXMT +2023-10-19 13:44:00,21.03,21.04,21.03,21.04,1920.0,BXMT +2023-10-19 13:43:00,21.04,21.04,21.01,21.02,3318.0,BXMT +2023-10-19 13:42:00,21.05,21.05,21.03,21.03,2544.0,BXMT +2023-10-19 13:41:00,21.032,21.06,21.025,21.05,7017.0,BXMT +2023-10-19 13:40:00,21.08,21.08,21.02,21.03,24238.0,BXMT +2023-10-19 13:39:00,21.08,21.08,21.07,21.07,6407.0,BXMT +2023-10-19 13:38:00,21.07,21.085,21.06,21.08,5382.0,BXMT +2023-10-19 13:37:00,21.13,21.135,21.065,21.07,37527.0,BXMT +2023-10-19 13:36:00,21.14,21.14,21.12,21.13,1646.0,BXMT +2023-10-19 13:35:00,21.18,21.18,21.16,21.16,724.0,BXMT +2023-10-19 13:34:00,21.185,21.2,21.18,21.18,1314.0,BXMT +2023-10-19 13:33:00,21.2,21.2,21.17,21.18,2740.0,BXMT +2023-10-19 13:32:00,21.25,21.25,21.21,21.21,2020.0,BXMT +2023-10-19 13:31:00,21.23,21.25,21.225,21.241,1973.0,BXMT +2023-10-19 13:30:00,21.21,21.22,21.21,21.21,1149.0,BXMT +2023-10-19 13:29:00,21.185,21.2,21.18,21.2,1989.0,BXMT +2023-10-19 13:28:00,21.2,21.2,21.18,21.18,3281.0,BXMT +2023-10-19 13:27:00,21.185,21.205,21.18,21.2,2292.0,BXMT +2023-10-19 13:26:00,21.185,21.19,21.18,21.185,900.0,BXMT +2023-10-19 13:25:00,21.16,21.18,21.15,21.18,2872.0,BXMT +2023-10-19 13:24:00,21.18,21.19,21.175,21.175,758.0,BXMT +2023-10-19 13:23:00,21.2,21.205,21.17,21.17,1970.0,BXMT +2023-10-19 13:22:00,21.21,21.22,21.2,21.2,2326.0,BXMT +2023-10-19 13:21:00,21.21,21.235,21.21,21.23,2119.0,BXMT +2023-10-19 13:20:00,21.229,21.23,21.215,21.22,1148.0,BXMT +2023-10-19 13:19:00,21.24,21.24,21.215,21.225,6687.0,BXMT +2023-10-19 13:18:00,21.24,21.24,21.24,21.24,548.0,BXMT +2023-10-19 13:17:00,21.25,21.26,21.23,21.23,2683.0,BXMT +2023-10-19 13:16:00,21.19,21.24,21.19,21.24,4103.0,BXMT +2023-10-19 13:15:00,21.205,21.205,21.165,21.18,4456.0,BXMT +2023-10-19 13:14:00,21.22,21.22,21.19,21.19,1373.0,BXMT +2023-10-19 13:13:00,21.22,21.22,21.21,21.21,2174.0,BXMT +2023-10-19 13:12:00,21.23,21.25,21.225,21.23,4700.0,BXMT +2023-10-19 13:11:00,21.29,21.29,21.23,21.23,10508.0,BXMT +2023-10-19 13:10:00,21.3,21.3,21.3,21.3,525.0,BXMT +2023-10-19 13:09:00,21.3,21.31,21.3,21.31,2450.0,BXMT +2023-10-19 13:08:00,21.28,21.3,21.28,21.29,2933.0,BXMT +2023-10-19 13:07:00,21.27,21.3,21.27,21.29,4500.0,BXMT +2023-10-19 13:06:00,21.26,21.29,21.26,21.28,5548.0,BXMT +2023-10-19 13:05:00,21.225,21.255,21.225,21.25,2178.0,BXMT +2023-10-19 13:04:00,21.25,21.25,21.225,21.23,2719.0,BXMT +2023-10-19 13:03:00,21.255,21.27,21.25,21.255,5657.0,BXMT +2023-10-19 13:02:00,21.26,21.28,21.26,21.28,4895.0,BXMT +2023-10-19 13:01:00,21.195,21.27,21.195,21.255,7673.0,BXMT +2023-10-19 13:00:00,21.2,21.22,21.195,21.22,5049.0,BXMT +2023-10-19 12:59:00,21.18,21.205,21.18,21.2,1708.0,BXMT +2023-10-19 12:58:00,21.2,21.22,21.19,21.19,3418.0,BXMT +2023-10-19 12:57:00,21.195,21.21,21.19,21.21,5790.0,BXMT +2023-10-19 12:56:00,21.19,21.19,21.18,21.19,1891.0,BXMT +2023-10-19 12:55:00,21.18,21.22,21.18,21.19,2632.0,BXMT +2023-10-19 12:54:00,21.19,21.19,21.17,21.17,2033.0,BXMT +2023-10-19 12:53:00,21.15,21.2,21.15,21.2,3625.0,BXMT +2023-10-19 12:52:00,21.16,21.16,21.15,21.15,1720.0,BXMT +2023-10-19 12:51:00,21.17,21.17,21.14,21.16,4484.0,BXMT +2023-10-19 12:50:00,21.15,21.19,21.13,21.18,6169.0,BXMT +2023-10-19 12:49:00,21.15,21.18,21.125,21.155,4754.0,BXMT +2023-10-19 12:48:00,21.16,21.17,21.145,21.15,3926.0,BXMT +2023-10-19 12:47:00,21.13,21.18,21.12,21.17,9694.0,BXMT +2023-10-19 12:46:00,21.14,21.17,21.14,21.16,4642.0,BXMT +2023-10-19 12:45:00,21.14,21.16,21.14,21.16,2989.0,BXMT +2023-10-19 12:44:00,21.17,21.17,21.13,21.14,2051.0,BXMT +2023-10-19 12:43:00,21.16,21.16,21.14,21.16,1256.0,BXMT +2023-10-19 12:42:00,21.15,21.18,21.13,21.13,5432.0,BXMT +2023-10-19 12:41:00,21.11,21.13,21.09,21.13,2753.0,BXMT +2023-10-19 12:40:00,21.11,21.14,21.11,21.11,4458.0,BXMT +2023-10-19 12:39:00,21.1,21.12,21.08,21.11,8642.0,BXMT +2023-10-19 12:38:00,21.07,21.08,21.06,21.06,3181.0,BXMT +2023-10-19 12:37:00,21.06,21.09,21.06,21.06,8941.0,BXMT +2023-10-19 12:36:00,21.08,21.1,21.07,21.07,4758.0,BXMT +2023-10-19 12:35:00,21.08,21.08,21.07,21.08,2228.0,BXMT +2023-10-19 12:34:00,21.12,21.12,21.075,21.09,3341.0,BXMT +2023-10-19 12:33:00,21.19,21.195,21.14,21.14,4728.0,BXMT +2023-10-19 12:32:00,21.175,21.18,21.16,21.18,3546.0,BXMT +2023-10-19 12:31:00,21.21,21.215,21.19,21.19,2750.0,BXMT +2023-10-19 12:30:00,21.19,21.2,21.19,21.2,1737.0,BXMT +2023-10-19 12:29:00,21.21,21.21,21.17,21.19,1988.0,BXMT +2023-10-19 12:28:00,21.2,21.22,21.19,21.22,2746.0,BXMT +2023-10-19 12:27:00,21.23,21.23,21.2,21.21,3216.0,BXMT +2023-10-19 12:26:00,21.24,21.24,21.22,21.23,2467.0,BXMT +2023-10-19 12:25:00,21.285,21.285,21.24,21.25,5454.0,BXMT +2023-10-19 12:24:00,21.34,21.35,21.325,21.325,1956.0,BXMT +2023-10-19 12:23:00,21.32,21.34,21.32,21.33,2535.0,BXMT +2023-10-19 12:22:00,21.34,21.34,21.34,21.34,609.0,BXMT +2023-10-19 12:21:00,21.33,21.35,21.33,21.35,4462.0,BXMT +2023-10-19 12:20:00,21.28,21.31,21.28,21.31,1721.0,BXMT +2023-10-19 12:19:00,21.27,21.29,21.27,21.27,1681.0,BXMT +2023-10-19 12:18:00,21.23,21.265,21.23,21.26,2317.0,BXMT +2023-10-19 12:17:00,21.22,21.235,21.22,21.22,1394.0,BXMT +2023-10-19 12:16:00,21.205,21.205,21.19,21.2,2608.0,BXMT +2023-10-19 12:15:00,21.17,21.21,21.17,21.21,2615.0,BXMT +2023-10-19 12:14:00,21.19,21.2,21.19,21.19,1440.0,BXMT +2023-10-19 12:13:00,21.205,21.205,21.18,21.18,2705.0,BXMT +2023-10-19 12:12:00,21.2,21.21,21.2,21.2,2579.0,BXMT +2023-10-19 12:11:00,21.21,21.22,21.19,21.2,12291.0,BXMT +2023-10-19 12:10:00,21.22,21.224,21.21,21.224,1988.0,BXMT +2023-10-19 12:09:00,21.23,21.24,21.23,21.23,1085.0,BXMT +2023-10-19 12:08:00,21.26,21.26,21.23,21.23,1616.0,BXMT +2023-10-19 12:07:00,21.265,21.28,21.25,21.28,2996.0,BXMT +2023-10-19 12:06:00,21.2,21.26,21.2,21.26,3356.0,BXMT +2023-10-19 12:05:00,21.255,21.27,21.22,21.22,2880.0,BXMT +2023-10-19 12:04:00,21.26,21.26,21.24,21.25,2766.0,BXMT +2023-10-19 12:03:00,21.28,21.3,21.27,21.27,1625.0,BXMT +2023-10-19 12:02:00,21.24,21.29,21.24,21.28,1967.0,BXMT +2023-10-19 12:01:00,21.2,21.22,21.2,21.22,580.0,BXMT +2023-10-19 12:00:00,21.13,21.21,21.08,21.2,11547.0,BXMT +2023-10-19 11:59:00,21.13,21.14,21.13,21.14,1172.0,BXMT +2023-10-19 11:58:00,21.135,21.135,21.131,21.131,206.0,BXMT +2023-10-19 11:57:00,21.15,21.16,21.14,21.14,1342.0,BXMT +2023-10-19 11:56:00,21.15,21.15,21.14,21.15,1741.0,BXMT +2023-10-19 11:55:00,21.16,21.16,21.15,21.15,2022.0,BXMT +2023-10-19 11:54:00,21.17,21.17,21.16,21.16,922.0,BXMT +2023-10-19 11:53:00,21.18,21.18,21.17,21.17,2262.0,BXMT +2023-10-19 11:52:00,21.17,21.18,21.165,21.18,1425.0,BXMT +2023-10-19 11:51:00,21.18,21.18,21.16,21.175,7111.0,BXMT +2023-10-19 11:50:00,21.19,21.19,21.18,21.18,1906.0,BXMT +2023-10-19 11:49:00,21.2,21.2,21.19,21.2,1660.0,BXMT +2023-10-19 11:48:00,21.21,21.22,21.2,21.2,2121.0,BXMT +2023-10-19 11:47:00,21.2,21.21,21.2,21.21,790.0,BXMT +2023-10-19 11:46:00,21.21,21.21,21.195,21.195,1324.0,BXMT +2023-10-19 11:45:00,21.2,21.21,21.2,21.21,1704.0,BXMT +2023-10-19 11:44:00,21.205,21.205,21.19,21.2,4683.0,BXMT +2023-10-19 11:43:00,21.19,21.2,21.19,21.2,1818.0,BXMT +2023-10-19 11:42:00,21.2,21.2,21.18,21.18,2272.0,BXMT +2023-10-19 11:41:00,21.2,21.2,21.2,21.2,238.0,BXMT +2023-10-19 11:40:00,21.18,21.19,21.18,21.19,1851.0,BXMT +2023-10-19 11:39:00,21.17,21.175,21.17,21.175,494.0,BXMT +2023-10-19 11:38:00,21.16,21.165,21.16,21.165,801.0,BXMT +2023-10-19 11:37:00,21.165,21.175,21.16,21.16,1443.0,BXMT +2023-10-19 11:36:00,21.17,21.175,21.165,21.175,533.0,BXMT +2023-10-19 11:35:00,21.145,21.17,21.145,21.165,4133.0,BXMT +2023-10-19 11:34:00,21.14,21.15,21.14,21.15,2422.0,BXMT +2023-10-19 11:33:00,21.14,21.14,21.13,21.135,1103.0,BXMT +2023-10-19 11:32:00,21.16,21.18,21.16,21.16,2981.0,BXMT +2023-10-19 11:31:00,21.12,21.155,21.12,21.15,2583.0,BXMT +2023-10-19 11:30:00,21.128,21.128,21.115,21.115,1008.0,BXMT +2023-10-19 11:29:00,21.125,21.125,21.125,21.125,133.0,BXMT +2023-10-19 11:28:00,21.13,21.13,21.13,21.13,460.0,BXMT +2023-10-19 11:27:00,21.12,21.12,21.116,21.116,1420.0,BXMT +2023-10-19 11:26:00,21.13,21.13,21.12,21.12,2771.0,BXMT +2023-10-19 11:25:00,21.1,21.11,21.095,21.11,1175.0,BXMT +2023-10-19 11:24:00,21.11,21.11,21.1,21.1,808.0,BXMT +2023-10-19 11:23:00,21.1,21.1,21.08,21.093,7784.0,BXMT +2023-10-19 11:22:00,21.04,21.1,21.04,21.1,1899.0,BXMT +2023-10-19 11:21:00,21.06,21.06,21.04,21.045,2894.0,BXMT +2023-10-19 11:20:00,21.1,21.1,21.05,21.05,2007.0,BXMT +2023-10-19 11:19:00,21.09,21.09,21.09,21.09,532.0,BXMT +2023-10-19 11:18:00,21.07,21.08,21.055,21.08,8687.0,BXMT +2023-10-19 11:17:00,21.11,21.11,21.06,21.06,2814.0,BXMT +2023-10-19 11:16:00,21.11,21.12,21.1,21.1,3033.0,BXMT +2023-10-19 11:15:00,21.12,21.13,21.1,21.1,2531.0,BXMT +2023-10-19 11:14:00,21.105,21.12,21.105,21.11,2956.0,BXMT +2023-10-19 11:13:00,21.07,21.09,21.07,21.09,1253.0,BXMT +2023-10-19 11:11:00,21.09,21.09,21.075,21.075,712.0,BXMT +2023-10-19 11:10:00,21.09,21.1,21.09,21.09,1235.0,BXMT +2023-10-19 11:09:00,21.08,21.09,21.08,21.09,504.0,BXMT +2023-10-19 11:08:00,21.1,21.11,21.08,21.08,3487.0,BXMT +2023-10-19 11:07:00,21.09,21.1,21.09,21.1,7353.0,BXMT +2023-10-19 11:06:00,21.04,21.08,21.03,21.08,3619.0,BXMT +2023-10-19 11:05:00,21.05,21.05,21.03,21.04,1767.0,BXMT +2023-10-19 11:04:00,21.04,21.04,21.04,21.04,977.0,BXMT +2023-10-19 11:03:00,21.04,21.05,21.03,21.03,4118.0,BXMT +2023-10-19 11:02:00,21.015,21.05,21.015,21.05,3901.0,BXMT +2023-10-19 11:01:00,21.05,21.06,21.03,21.03,2037.0,BXMT +2023-10-19 11:00:00,21.055,21.055,21.04,21.05,4297.0,BXMT +2023-10-19 10:59:00,21.05,21.05,21.05,21.05,662.0,BXMT +2023-10-19 10:58:00,21.06,21.06,21.06,21.06,473.0,BXMT +2023-10-19 10:57:00,21.065,21.09,21.05,21.07,23439.0,BXMT +2023-10-19 10:56:00,21.07,21.075,21.06,21.06,4040.0,BXMT +2023-10-19 10:55:00,21.06,21.06,21.06,21.06,1868.0,BXMT +2023-10-19 10:54:00,21.05,21.06,21.05,21.06,1032.0,BXMT +2023-10-19 10:53:00,21.08,21.08,21.06,21.06,2293.0,BXMT +2023-10-19 10:52:00,21.1,21.1,21.09,21.09,1200.0,BXMT +2023-10-19 10:51:00,21.08,21.1,21.08,21.095,4301.0,BXMT +2023-10-19 10:50:00,21.08,21.08,21.075,21.075,385.0,BXMT +2023-10-19 10:49:00,21.08,21.09,21.075,21.08,2111.0,BXMT +2023-10-19 10:48:00,21.075,21.08,21.075,21.08,688.0,BXMT +2023-10-19 10:47:00,21.09,21.09,21.08,21.08,1723.0,BXMT +2023-10-19 10:46:00,21.07,21.1,21.07,21.1,1883.0,BXMT +2023-10-19 10:45:00,21.055,21.065,21.055,21.061,2791.0,BXMT +2023-10-19 10:44:00,21.05,21.07,21.05,21.06,3227.0,BXMT +2023-10-19 10:43:00,21.06,21.06,21.035,21.04,1638.0,BXMT +2023-10-19 10:42:00,21.04,21.05,21.04,21.05,4163.0,BXMT +2023-10-19 10:41:00,21.02,21.04,21.02,21.03,3021.0,BXMT +2023-10-19 10:40:00,21.03,21.03,21.02,21.02,3237.0,BXMT +2023-10-19 10:39:00,21.02,21.03,21.02,21.03,1111.0,BXMT +2023-10-19 10:38:00,21.05,21.05,21.01,21.01,2940.0,BXMT +2023-10-19 10:37:00,21.06,21.065,21.05,21.055,2890.0,BXMT +2023-10-19 10:36:00,21.06,21.08,21.06,21.07,2887.0,BXMT +2023-10-19 10:35:00,21.02,21.05,21.02,21.05,1555.0,BXMT +2023-10-19 10:34:00,21.02,21.04,21.02,21.025,5670.0,BXMT +2023-10-19 10:33:00,20.99,21.01,20.99,21.01,11157.0,BXMT +2023-10-19 10:32:00,21.0,21.0,20.98,20.99,29762.0,BXMT +2023-10-19 10:31:00,21.01,21.02,21.01,21.01,3870.0,BXMT +2023-10-19 10:30:00,21.04,21.04,21.005,21.01,3245.0,BXMT +2023-10-19 10:29:00,21.04,21.065,21.04,21.05,7136.0,BXMT +2023-10-19 10:28:00,21.09,21.09,21.045,21.045,6423.0,BXMT +2023-10-19 10:27:00,21.11,21.11,21.1,21.1,2814.0,BXMT +2023-10-19 10:26:00,21.1,21.11,21.1,21.11,2344.0,BXMT +2023-10-19 10:25:00,21.135,21.135,21.105,21.11,1377.0,BXMT +2023-10-19 10:24:00,21.15,21.15,21.135,21.14,1466.0,BXMT +2023-10-19 10:23:00,21.16,21.16,21.155,21.16,2657.0,BXMT +2023-10-19 10:22:00,21.16,21.16,21.16,21.16,1531.0,BXMT +2023-10-19 10:21:00,21.18,21.18,21.15,21.16,2531.0,BXMT +2023-10-19 10:20:00,21.2,21.205,21.19,21.19,1606.0,BXMT +2023-10-19 10:19:00,21.21,21.22,21.21,21.215,668.0,BXMT +2023-10-19 10:18:00,21.2,21.22,21.2,21.205,6000.0,BXMT +2023-10-19 10:17:00,21.26,21.26,21.21,21.21,3339.0,BXMT +2023-10-19 10:16:00,21.25,21.26,21.24,21.26,1445.0,BXMT +2023-10-19 10:15:00,21.27,21.27,21.25,21.25,11075.0,BXMT +2023-10-19 10:14:00,21.27,21.28,21.255,21.27,2465.0,BXMT +2023-10-19 10:13:00,21.26,21.27,21.25,21.26,5703.0,BXMT +2023-10-19 10:12:00,21.19,21.27,21.19,21.255,8923.0,BXMT +2023-10-19 10:11:00,21.18,21.189,21.18,21.189,806.0,BXMT +2023-10-19 10:10:00,21.2,21.2,21.17,21.19,26338.0,BXMT +2023-10-19 10:09:00,21.195,21.2,21.185,21.19,7794.0,BXMT +2023-10-19 10:08:00,21.17,21.2,21.168,21.2,6510.0,BXMT +2023-10-19 10:07:00,21.15,21.167,21.15,21.16,2840.0,BXMT +2023-10-19 10:06:00,21.15,21.16,21.15,21.15,1509.0,BXMT +2023-10-19 10:05:00,21.15,21.15,21.14,21.14,2592.0,BXMT +2023-10-19 10:04:00,21.14,21.15,21.14,21.15,2423.0,BXMT +2023-10-19 10:03:00,21.14,21.14,21.11,21.13,8152.0,BXMT +2023-10-19 10:02:00,21.15,21.15,21.13,21.14,4394.0,BXMT +2023-10-19 10:01:00,21.17,21.17,21.16,21.16,1423.0,BXMT +2023-10-19 10:00:00,21.165,21.185,21.16,21.185,3907.0,BXMT +2023-10-19 09:59:00,21.16,21.17,21.16,21.17,2006.0,BXMT +2023-10-19 09:58:00,21.17,21.19,21.16,21.16,3106.0,BXMT +2023-10-19 09:57:00,21.12,21.17,21.115,21.17,7647.0,BXMT +2023-10-19 09:56:00,21.18,21.19,21.11,21.11,8203.0,BXMT +2023-10-19 09:55:00,21.195,21.195,21.17,21.185,2979.0,BXMT +2023-10-19 09:54:00,21.17,21.185,21.16,21.185,1155.0,BXMT +2023-10-19 09:53:00,21.15,21.2,21.15,21.17,5471.0,BXMT +2023-10-19 09:52:00,21.14,21.14,21.13,21.14,6188.0,BXMT +2023-10-19 09:51:00,21.15,21.15,21.12,21.13,8254.0,BXMT +2023-10-19 09:50:00,21.18,21.18,21.16,21.16,932.0,BXMT +2023-10-19 09:49:00,21.19,21.2,21.18,21.19,3456.0,BXMT +2023-10-19 09:48:00,21.19,21.19,21.18,21.18,4763.0,BXMT +2023-10-19 09:47:00,21.2,21.22,21.2,21.22,529.0,BXMT +2023-10-19 09:46:00,21.19,21.21,21.18,21.2,4086.0,BXMT +2023-10-19 09:45:00,21.185,21.22,21.17,21.22,2452.0,BXMT +2023-10-19 09:44:00,21.195,21.22,21.19,21.19,6382.0,BXMT +2023-10-19 09:43:00,21.22,21.22,21.16,21.197,34794.0,BXMT +2023-10-19 09:42:00,21.2,21.21,21.2,21.21,1157.0,BXMT +2023-10-19 09:41:00,21.22,21.22,21.19,21.2,2440.0,BXMT +2023-10-19 09:40:00,21.23,21.24,21.22,21.23,3676.0,BXMT +2023-10-19 09:39:00,21.18,21.23,21.18,21.22,3008.0,BXMT +2023-10-19 09:38:00,21.15,21.21,21.15,21.18,10917.0,BXMT +2023-10-19 09:37:00,21.14,21.15,21.11,21.15,5867.0,BXMT +2023-10-19 09:36:00,21.08,21.15,21.07,21.12,5229.0,BXMT +2023-10-19 09:35:00,21.14,21.14,21.07,21.08,5049.0,BXMT +2023-10-19 09:34:00,21.18,21.19,21.14,21.14,1526.0,BXMT +2023-10-19 09:33:00,21.17,21.2,21.15,21.19,8751.0,BXMT +2023-10-19 09:32:00,21.236,21.236,21.18,21.185,2023.0,BXMT +2023-10-19 09:31:00,21.215,21.23,21.21,21.21,5049.0,BXMT +2023-10-19 09:30:00,21.23,21.26,21.13,21.205,23846.0,BXMT +2023-10-19 08:45:00,21.26,21.26,21.25,21.25,250.0,BXMT +2023-10-19 08:38:00,21.24,21.25,21.24,21.25,85.0,BXMT +2023-10-19 08:24:00,21.2,21.2,21.2,21.2,500.0,BXMT +2023-10-18 19:28:00,21.68,21.68,21.68,21.68,5.0,BXMT +2023-10-18 19:00:00,21.25,21.25,21.25,21.25,153585.0,BXMT +2023-10-18 18:30:00,21.25,21.25,21.25,21.25,153585.0,BXMT +2023-10-18 18:09:00,21.9,21.9,21.9,21.9,1.0,BXMT +2023-10-18 16:21:00,21.26,21.26,21.26,21.26,1.0,BXMT +2023-10-18 16:16:00,21.27,21.27,21.27,21.27,100.0,BXMT +2023-10-18 16:14:00,21.5,21.5,21.5,21.5,500.0,BXMT +2023-10-18 16:10:00,21.25,21.25,21.25,21.25,153585.0,BXMT +2023-10-18 16:07:00,21.26,21.26,21.26,21.26,1.0,BXMT +2023-10-18 16:06:00,21.26,21.26,21.26,21.26,5.0,BXMT +2023-10-18 16:01:00,21.25,21.25,21.25,21.25,9536.0,BXMT +2023-10-18 16:00:00,21.25,21.26,21.25,21.25,348382.0,BXMT +2023-10-18 15:59:00,21.26,21.26,21.245,21.25,84943.0,BXMT +2023-10-18 15:58:00,21.255,21.26,21.25,21.26,10657.0,BXMT +2023-10-18 15:57:00,21.26,21.26,21.25,21.255,8988.0,BXMT +2023-10-18 15:56:00,21.26,21.265,21.25,21.255,11004.0,BXMT +2023-10-18 15:55:00,21.26,21.27,21.258,21.27,13625.0,BXMT +2023-10-18 15:54:00,21.25,21.26,21.25,21.26,6518.0,BXMT +2023-10-18 15:53:00,21.25,21.259,21.23,21.25,77413.0,BXMT +2023-10-18 15:52:00,21.255,21.26,21.25,21.255,22873.0,BXMT +2023-10-18 15:51:00,21.26,21.26,21.25,21.255,3392.0,BXMT +2023-10-18 15:50:00,21.255,21.27,21.245,21.255,12840.0,BXMT +2023-10-18 15:49:00,21.24,21.26,21.235,21.255,7613.0,BXMT +2023-10-18 15:48:00,21.225,21.24,21.22,21.24,11574.0,BXMT +2023-10-18 15:47:00,21.245,21.245,21.22,21.22,18358.0,BXMT +2023-10-18 15:46:00,21.235,21.25,21.225,21.245,29352.0,BXMT +2023-10-18 15:45:00,21.25,21.25,21.225,21.235,84423.0,BXMT +2023-10-18 15:44:00,21.25,21.255,21.245,21.255,7665.0,BXMT +2023-10-18 15:43:00,21.25,21.255,21.245,21.255,9293.0,BXMT +2023-10-18 15:42:00,21.25,21.25,21.25,21.25,9131.0,BXMT +2023-10-18 15:41:00,21.24,21.245,21.235,21.245,13003.0,BXMT +2023-10-18 15:40:00,21.25,21.25,21.23,21.24,17289.0,BXMT +2023-10-18 15:39:00,21.25,21.259,21.25,21.255,20011.0,BXMT +2023-10-18 15:38:00,21.255,21.26,21.25,21.255,1462.0,BXMT +2023-10-18 15:37:00,21.255,21.255,21.25,21.255,807.0,BXMT +2023-10-18 15:36:00,21.24,21.255,21.24,21.25,4543.0,BXMT +2023-10-18 15:35:00,21.245,21.252,21.235,21.245,11115.0,BXMT +2023-10-18 15:34:00,21.255,21.255,21.245,21.25,1687.0,BXMT +2023-10-18 15:33:00,21.25,21.26,21.25,21.25,4521.0,BXMT +2023-10-18 15:32:00,21.24,21.25,21.24,21.25,7093.0,BXMT +2023-10-18 15:31:00,21.275,21.275,21.24,21.24,3109.0,BXMT +2023-10-18 15:30:00,21.259,21.27,21.25,21.27,8142.0,BXMT +2023-10-18 15:29:00,21.25,21.255,21.25,21.255,1076.0,BXMT +2023-10-18 15:28:00,21.25,21.25,21.23,21.25,5869.0,BXMT +2023-10-18 15:27:00,21.24,21.25,21.24,21.25,4050.0,BXMT +2023-10-18 15:26:00,21.24,21.24,21.23,21.24,4629.0,BXMT +2023-10-18 15:25:00,21.25,21.25,21.23,21.24,12875.0,BXMT +2023-10-18 15:24:00,21.245,21.26,21.245,21.255,1472.0,BXMT +2023-10-18 15:23:00,21.25,21.255,21.24,21.24,11484.0,BXMT +2023-10-18 15:22:00,21.23,21.26,21.23,21.26,4376.0,BXMT +2023-10-18 15:21:00,21.215,21.22,21.215,21.22,5044.0,BXMT +2023-10-18 15:20:00,21.2,21.22,21.195,21.22,13954.0,BXMT +2023-10-18 15:19:00,21.195,21.2,21.195,21.2,3949.0,BXMT +2023-10-18 15:18:00,21.195,21.2,21.19,21.2,8665.0,BXMT +2023-10-18 15:17:00,21.2,21.205,21.195,21.2,16755.0,BXMT +2023-10-18 15:16:00,21.2,21.2,21.195,21.195,3936.0,BXMT +2023-10-18 15:15:00,21.19,21.2,21.19,21.195,3559.0,BXMT +2023-10-18 15:14:00,21.2,21.21,21.18,21.18,23338.0,BXMT +2023-10-18 15:13:00,21.25,21.25,21.2,21.205,46944.0,BXMT +2023-10-18 15:12:00,21.25,21.255,21.25,21.255,3183.0,BXMT +2023-10-18 15:11:00,21.23,21.25,21.23,21.25,4863.0,BXMT +2023-10-18 15:10:00,21.215,21.23,21.215,21.23,3281.0,BXMT +2023-10-18 15:09:00,21.215,21.215,21.2,21.21,4512.0,BXMT +2023-10-18 15:08:00,21.21,21.22,21.21,21.215,3852.0,BXMT +2023-10-18 15:07:00,21.215,21.22,21.19,21.205,5051.0,BXMT +2023-10-18 15:06:00,21.225,21.225,21.21,21.215,6778.0,BXMT +2023-10-18 15:05:00,21.225,21.235,21.22,21.225,3015.0,BXMT +2023-10-18 15:04:00,21.2,21.228,21.2,21.228,5511.0,BXMT +2023-10-18 15:03:00,21.175,21.21,21.175,21.2,7347.0,BXMT +2023-10-18 15:02:00,21.2,21.2,21.155,21.175,25211.0,BXMT +2023-10-18 15:01:00,21.23,21.24,21.2,21.2,52107.0,BXMT +2023-10-18 15:00:00,21.26,21.26,21.23,21.235,6915.0,BXMT +2023-10-18 14:59:00,21.265,21.265,21.265,21.265,531.0,BXMT +2023-10-18 14:57:00,21.275,21.275,21.26,21.26,3377.0,BXMT +2023-10-18 14:56:00,21.255,21.27,21.255,21.27,2638.0,BXMT +2023-10-18 14:55:00,21.24,21.25,21.24,21.245,2886.0,BXMT +2023-10-18 14:54:00,21.25,21.25,21.24,21.245,1809.0,BXMT +2023-10-18 14:53:00,21.24,21.25,21.24,21.25,2397.0,BXMT +2023-10-18 14:52:00,21.24,21.252,21.24,21.245,1452.0,BXMT +2023-10-18 14:51:00,21.27,21.27,21.225,21.23,10514.0,BXMT +2023-10-18 14:49:00,21.27,21.27,21.265,21.265,990.0,BXMT +2023-10-18 14:48:00,21.28,21.28,21.28,21.28,223.0,BXMT +2023-10-18 14:47:00,21.26,21.28,21.26,21.275,1562.0,BXMT +2023-10-18 14:46:00,21.255,21.255,21.25,21.25,6569.0,BXMT +2023-10-18 14:45:00,21.245,21.26,21.245,21.26,6337.0,BXMT +2023-10-18 14:44:00,21.235,21.25,21.234,21.25,2089.0,BXMT +2023-10-18 14:43:00,21.24,21.24,21.235,21.235,1284.0,BXMT +2023-10-18 14:42:00,21.255,21.26,21.235,21.235,1153.0,BXMT +2023-10-18 14:41:00,21.26,21.26,21.245,21.25,3464.0,BXMT +2023-10-18 14:40:00,21.265,21.265,21.265,21.265,298.0,BXMT +2023-10-18 14:39:00,21.275,21.275,21.265,21.265,904.0,BXMT +2023-10-18 14:38:00,21.265,21.275,21.26,21.275,2448.0,BXMT +2023-10-18 14:36:00,21.27,21.27,21.255,21.265,983.0,BXMT +2023-10-18 14:34:00,21.29,21.29,21.29,21.29,416.0,BXMT +2023-10-18 14:33:00,21.3,21.3,21.285,21.29,2756.0,BXMT +2023-10-18 14:32:00,21.32,21.32,21.3,21.301,1529.0,BXMT +2023-10-18 14:31:00,21.32,21.32,21.295,21.315,3407.0,BXMT +2023-10-18 14:30:00,21.295,21.32,21.295,21.32,2925.0,BXMT +2023-10-18 14:28:00,21.28,21.295,21.28,21.295,1106.0,BXMT +2023-10-18 14:27:00,21.295,21.295,21.28,21.28,3443.0,BXMT +2023-10-18 14:26:00,21.295,21.295,21.295,21.295,756.0,BXMT +2023-10-18 14:25:00,21.304,21.303,21.3,21.3,1447.0,BXMT +2023-10-18 14:24:00,21.318,21.317,21.31,21.31,607.0,BXMT +2023-10-18 14:23:00,21.31,21.31,21.31,21.31,218.0,BXMT +2023-10-18 14:22:00,21.3,21.305,21.3,21.305,496.0,BXMT +2023-10-18 14:21:00,21.3,21.3,21.3,21.3,496.0,BXMT +2023-10-18 14:20:00,21.3,21.305,21.3,21.305,691.0,BXMT +2023-10-18 14:19:00,21.3,21.315,21.3,21.31,835.0,BXMT +2023-10-18 14:18:00,21.3,21.305,21.3,21.3,727.0,BXMT +2023-10-18 14:17:00,21.29,21.3,21.29,21.3,1194.0,BXMT +2023-10-18 14:16:00,21.32,21.32,21.3,21.3,868.0,BXMT +2023-10-18 14:15:00,21.34,21.34,21.32,21.32,2274.0,BXMT +2023-10-18 14:14:00,21.345,21.345,21.34,21.345,2421.0,BXMT +2023-10-18 14:13:00,21.345,21.345,21.345,21.345,213.0,BXMT +2023-10-18 14:12:00,21.35,21.35,21.34,21.34,1954.0,BXMT +2023-10-18 14:11:00,21.36,21.36,21.355,21.355,904.0,BXMT +2023-10-18 14:10:00,21.35,21.35,21.35,21.35,569.0,BXMT +2023-10-18 14:09:00,21.37,21.37,21.35,21.35,4289.0,BXMT +2023-10-18 14:08:00,21.328,21.375,21.328,21.375,2592.0,BXMT +2023-10-18 14:07:00,21.3,21.33,21.3,21.33,1153.0,BXMT +2023-10-18 14:06:00,21.33,21.33,21.3,21.3,2215.0,BXMT +2023-10-18 14:05:00,21.33,21.34,21.33,21.34,1811.0,BXMT +2023-10-18 14:04:00,21.32,21.335,21.32,21.33,1269.0,BXMT +2023-10-18 14:03:00,21.3,21.325,21.3,21.32,3374.0,BXMT +2023-10-18 14:02:00,21.34,21.34,21.3,21.31,5054.0,BXMT +2023-10-18 14:01:00,21.335,21.34,21.335,21.339,1017.0,BXMT +2023-10-18 14:00:00,21.34,21.34,21.337,21.337,3540.0,BXMT +2023-10-18 13:59:00,21.34,21.34,21.337,21.337,1173.0,BXMT +2023-10-18 13:58:00,21.34,21.34,21.34,21.34,811.0,BXMT +2023-10-18 13:57:00,21.31,21.34,21.31,21.34,2209.0,BXMT +2023-10-18 13:56:00,21.3,21.31,21.3,21.31,1177.0,BXMT +2023-10-18 13:54:00,21.289,21.295,21.289,21.295,1689.0,BXMT +2023-10-18 13:53:00,21.285,21.285,21.285,21.285,404.0,BXMT +2023-10-18 13:52:00,21.3,21.3,21.285,21.285,3244.0,BXMT +2023-10-18 13:51:00,21.3,21.3,21.295,21.3,951.0,BXMT +2023-10-18 13:50:00,21.275,21.3,21.275,21.29,6981.0,BXMT +2023-10-18 13:47:00,21.27,21.27,21.265,21.269,690.0,BXMT +2023-10-18 13:46:00,21.25,21.26,21.25,21.26,385.0,BXMT +2023-10-18 13:45:00,21.25,21.255,21.24,21.24,1471.0,BXMT +2023-10-18 13:43:00,21.25,21.25,21.25,21.25,1314.0,BXMT +2023-10-18 13:42:00,21.25,21.26,21.245,21.26,4533.0,BXMT +2023-10-18 13:41:00,21.26,21.265,21.25,21.26,2903.0,BXMT +2023-10-18 13:40:00,21.245,21.26,21.245,21.26,1831.0,BXMT +2023-10-18 13:39:00,21.245,21.245,21.23,21.245,977.0,BXMT +2023-10-18 13:38:00,21.25,21.25,21.25,21.25,338.0,BXMT +2023-10-18 13:37:00,21.245,21.25,21.24,21.25,1491.0,BXMT +2023-10-18 13:36:00,21.24,21.245,21.235,21.245,2923.0,BXMT +2023-10-18 13:35:00,21.265,21.265,21.245,21.245,3614.0,BXMT +2023-10-18 13:34:00,21.265,21.265,21.265,21.265,1684.0,BXMT +2023-10-18 13:33:00,21.285,21.285,21.26,21.26,2575.0,BXMT +2023-10-18 13:32:00,21.28,21.28,21.265,21.28,2543.0,BXMT +2023-10-18 13:31:00,21.28,21.285,21.279,21.28,2376.0,BXMT +2023-10-18 13:30:00,21.285,21.285,21.285,21.285,335.0,BXMT +2023-10-18 13:29:00,21.295,21.295,21.29,21.29,649.0,BXMT +2023-10-18 13:28:00,21.285,21.295,21.28,21.295,2416.0,BXMT +2023-10-18 13:27:00,21.295,21.295,21.27,21.27,8601.0,BXMT +2023-10-18 13:26:00,21.31,21.31,21.31,21.31,698.0,BXMT +2023-10-18 13:25:00,21.315,21.315,21.31,21.31,429.0,BXMT +2023-10-18 13:23:00,21.32,21.32,21.3,21.3,645.0,BXMT +2023-10-18 13:22:00,21.31,21.33,21.31,21.33,2257.0,BXMT +2023-10-18 13:21:00,21.35,21.35,21.3,21.31,6540.0,BXMT +2023-10-18 13:19:00,21.36,21.36,21.35,21.355,1319.0,BXMT +2023-10-18 13:18:00,21.375,21.375,21.365,21.365,370.0,BXMT +2023-10-18 13:17:00,21.385,21.39,21.375,21.375,2214.0,BXMT +2023-10-18 13:16:00,21.37,21.38,21.37,21.38,486.0,BXMT +2023-10-18 13:15:00,21.37,21.38,21.37,21.37,1793.0,BXMT +2023-10-18 13:14:00,21.36,21.365,21.35,21.365,1928.0,BXMT +2023-10-18 13:13:00,21.35,21.35,21.34,21.35,1431.0,BXMT +2023-10-18 13:12:00,21.365,21.37,21.35,21.35,1781.0,BXMT +2023-10-18 13:11:00,21.335,21.36,21.335,21.36,1849.0,BXMT +2023-10-18 13:10:00,21.325,21.325,21.32,21.32,686.0,BXMT +2023-10-18 13:09:00,21.325,21.335,21.325,21.335,377.0,BXMT +2023-10-18 13:08:00,21.31,21.335,21.31,21.33,252664.0,BXMT +2023-10-18 13:07:00,21.3,21.3,21.3,21.3,2573.0,BXMT +2023-10-18 13:06:00,21.315,21.315,21.3,21.3,3331.0,BXMT +2023-10-18 13:05:00,21.32,21.32,21.31,21.31,1457.0,BXMT +2023-10-18 13:04:00,21.295,21.31,21.295,21.31,1610.0,BXMT +2023-10-18 13:03:00,21.31,21.31,21.29,21.29,4602.0,BXMT +2023-10-18 13:02:00,21.305,21.325,21.3,21.32,4266.0,BXMT +2023-10-18 13:01:00,21.25,21.32,21.25,21.31,9657.0,BXMT +2023-10-18 13:00:00,21.245,21.25,21.23,21.24,5505.0,BXMT +2023-10-18 12:59:00,21.245,21.245,21.245,21.245,383.0,BXMT +2023-10-18 12:58:00,21.245,21.25,21.245,21.25,1556.0,BXMT +2023-10-18 12:57:00,21.24,21.245,21.24,21.24,702.0,BXMT +2023-10-18 12:56:00,21.25,21.25,21.23,21.24,2180.0,BXMT +2023-10-18 12:55:00,21.23,21.25,21.23,21.25,1856.0,BXMT +2023-10-18 12:54:00,21.21,21.22,21.21,21.22,2278.0,BXMT +2023-10-18 12:53:00,21.2,21.215,21.2,21.215,2190.0,BXMT +2023-10-18 12:52:00,21.21,21.21,21.205,21.21,1284.0,BXMT +2023-10-18 12:51:00,21.22,21.22,21.21,21.21,584.0,BXMT +2023-10-18 12:50:00,21.215,21.225,21.215,21.225,1273.0,BXMT +2023-10-18 12:49:00,21.215,21.225,21.215,21.225,601.0,BXMT +2023-10-18 12:48:00,21.219,21.225,21.219,21.22,1334.0,BXMT +2023-10-18 12:47:00,21.23,21.235,21.215,21.215,3550.0,BXMT +2023-10-18 12:46:00,21.23,21.23,21.225,21.23,772.0,BXMT +2023-10-18 12:45:00,21.23,21.24,21.23,21.24,1186.0,BXMT +2023-10-18 12:44:00,21.22,21.22,21.22,21.22,401.0,BXMT +2023-10-18 12:43:00,21.205,21.23,21.205,21.22,3447.0,BXMT +2023-10-18 12:41:00,21.17,21.19,21.17,21.19,1244.0,BXMT +2023-10-18 12:40:00,21.17,21.17,21.16,21.16,1261.0,BXMT +2023-10-18 12:39:00,21.165,21.17,21.165,21.17,479.0,BXMT +2023-10-18 12:38:00,21.17,21.175,21.16,21.17,807.0,BXMT +2023-10-18 12:37:00,21.195,21.195,21.175,21.175,2951.0,BXMT +2023-10-18 12:36:00,21.19,21.19,21.19,21.19,496.0,BXMT +2023-10-18 12:35:00,21.16,21.17,21.16,21.17,7007.0,BXMT +2023-10-18 12:34:00,21.175,21.18,21.16,21.16,3861.0,BXMT +2023-10-18 12:33:00,21.17,21.17,21.17,21.17,840.0,BXMT +2023-10-18 12:32:00,21.16,21.17,21.16,21.165,6106.0,BXMT +2023-10-18 12:31:00,21.13,21.16,21.13,21.15,13910.0,BXMT +2023-10-18 12:30:00,21.11,21.12,21.11,21.12,634.0,BXMT +2023-10-18 12:29:00,21.105,21.11,21.105,21.11,1401.0,BXMT +2023-10-18 12:28:00,21.12,21.12,21.1,21.1,924.0,BXMT +2023-10-18 12:27:00,21.11,21.125,21.11,21.125,1844.0,BXMT +2023-10-18 12:26:00,21.06,21.1,21.06,21.1,8954.0,BXMT +2023-10-18 12:25:00,21.105,21.105,21.06,21.07,10756.0,BXMT +2023-10-18 12:24:00,21.105,21.11,21.105,21.105,2847.0,BXMT +2023-10-18 12:23:00,21.085,21.105,21.085,21.105,1371.0,BXMT +2023-10-18 12:22:00,21.08,21.095,21.079,21.095,1578.0,BXMT +2023-10-18 12:21:00,21.105,21.11,21.075,21.075,7119.0,BXMT +2023-10-18 12:20:00,21.095,21.105,21.095,21.1,2285.0,BXMT +2023-10-18 12:19:00,21.085,21.11,21.08,21.095,7572.0,BXMT +2023-10-18 12:18:00,21.09,21.09,21.085,21.085,979.0,BXMT +2023-10-18 12:17:00,21.1,21.1,21.095,21.095,3866.0,BXMT +2023-10-18 12:16:00,21.115,21.115,21.095,21.095,2531.0,BXMT +2023-10-18 12:15:00,21.09,21.105,21.09,21.105,1974.0,BXMT +2023-10-18 12:14:00,21.1,21.1,21.085,21.09,1912.0,BXMT +2023-10-18 12:13:00,21.11,21.114,21.11,21.11,635.0,BXMT +2023-10-18 12:12:00,21.125,21.14,21.11,21.11,17074.0,BXMT +2023-10-18 12:11:00,21.15,21.15,21.125,21.125,4113.0,BXMT +2023-10-18 12:10:00,21.185,21.185,21.15,21.15,5049.0,BXMT +2023-10-18 12:09:00,21.17,21.18,21.17,21.18,3639.0,BXMT +2023-10-18 12:08:00,21.175,21.175,21.175,21.175,239.0,BXMT +2023-10-18 12:07:00,21.175,21.18,21.17,21.17,2191.0,BXMT +2023-10-18 12:06:00,21.14,21.16,21.14,21.16,3518.0,BXMT +2023-10-18 12:05:00,21.201,21.2,21.16,21.16,2530.0,BXMT +2023-10-18 12:04:00,21.19,21.21,21.187,21.21,5100.0,BXMT +2023-10-18 12:03:00,21.18,21.19,21.17,21.19,3953.0,BXMT +2023-10-18 12:02:00,21.16,21.18,21.16,21.18,6918.0,BXMT +2023-10-18 12:01:00,21.195,21.195,21.15,21.155,2950.0,BXMT +2023-10-18 12:00:00,21.23,21.23,21.19,21.195,12298.0,BXMT +2023-10-18 11:59:00,21.2,21.225,21.2,21.22,56753.0,BXMT +2023-10-18 11:58:00,21.17,21.2,21.16,21.2,10937.0,BXMT +2023-10-18 11:57:00,21.175,21.18,21.175,21.18,992.0,BXMT +2023-10-18 11:56:00,21.195,21.195,21.18,21.18,2740.0,BXMT +2023-10-18 11:55:00,21.16,21.17,21.155,21.17,1716.0,BXMT +2023-10-18 11:54:00,21.148,21.155,21.145,21.155,4416.0,BXMT +2023-10-18 11:53:00,21.14,21.15,21.14,21.145,1602.0,BXMT +2023-10-18 11:52:00,21.125,21.13,21.12,21.13,1558.0,BXMT +2023-10-18 11:51:00,21.13,21.135,21.12,21.12,2885.0,BXMT +2023-10-18 11:50:00,21.125,21.135,21.125,21.135,1064.0,BXMT +2023-10-18 11:49:00,21.13,21.13,21.12,21.12,2438.0,BXMT +2023-10-18 11:48:00,21.13,21.135,21.125,21.135,1879.0,BXMT +2023-10-18 11:47:00,21.145,21.145,21.13,21.13,1451.0,BXMT +2023-10-18 11:46:00,21.145,21.155,21.145,21.15,2847.0,BXMT +2023-10-18 11:45:00,21.145,21.17,21.145,21.145,2752.0,BXMT +2023-10-18 11:44:00,21.125,21.13,21.125,21.13,778.0,BXMT +2023-10-18 11:43:00,21.14,21.155,21.125,21.13,3036.0,BXMT +2023-10-18 11:42:00,21.13,21.14,21.13,21.135,1487.0,BXMT +2023-10-18 11:41:00,21.12,21.13,21.12,21.13,731.0,BXMT +2023-10-18 11:40:00,21.135,21.135,21.12,21.12,2187.0,BXMT +2023-10-18 11:39:00,21.145,21.145,21.135,21.135,2687.0,BXMT +2023-10-18 11:38:00,21.095,21.12,21.095,21.12,6782.0,BXMT +2023-10-18 11:37:00,21.085,21.095,21.085,21.095,20854.0,BXMT +2023-10-18 11:36:00,21.07,21.075,21.055,21.075,6075.0,BXMT +2023-10-18 11:35:00,21.075,21.08,21.07,21.07,2748.0,BXMT +2023-10-18 11:34:00,21.09,21.09,21.075,21.075,2752.0,BXMT +2023-10-18 11:33:00,21.085,21.095,21.085,21.095,2353.0,BXMT +2023-10-18 11:32:00,21.1,21.105,21.08,21.085,4607.0,BXMT +2023-10-18 11:31:00,21.105,21.105,21.095,21.095,1794.0,BXMT +2023-10-18 11:30:00,21.115,21.115,21.105,21.105,3329.0,BXMT +2023-10-18 11:29:00,21.105,21.125,21.105,21.125,1494.0,BXMT +2023-10-18 11:28:00,21.13,21.13,21.1,21.105,5117.0,BXMT +2023-10-18 11:27:00,21.135,21.14,21.135,21.135,2723.0,BXMT +2023-10-18 11:26:00,21.135,21.165,21.135,21.135,7697.0,BXMT +2023-10-18 11:25:00,21.09,21.135,21.09,21.135,3399.0,BXMT +2023-10-18 11:24:00,21.085,21.085,21.085,21.085,1761.0,BXMT +2023-10-18 11:23:00,21.078,21.09,21.078,21.085,10892.0,BXMT +2023-10-18 11:22:00,21.075,21.08,21.07,21.075,1978.0,BXMT +2023-10-18 11:21:00,21.105,21.11,21.075,21.08,5247.0,BXMT +2023-10-18 11:20:00,21.13,21.13,21.1,21.1,8163.0,BXMT +2023-10-18 11:19:00,21.13,21.135,21.13,21.135,825.0,BXMT +2023-10-18 11:18:00,21.125,21.145,21.125,21.145,4549.0,BXMT +2023-10-18 11:17:00,21.12,21.135,21.115,21.125,3427.0,BXMT +2023-10-18 11:16:00,21.15,21.15,21.122,21.122,2284.0,BXMT +2023-10-18 11:15:00,21.119,21.155,21.11,21.155,6003.0,BXMT +2023-10-18 11:14:00,21.11,21.115,21.1,21.1,8167.0,BXMT +2023-10-18 11:13:00,21.1,21.115,21.1,21.115,3575.0,BXMT +2023-10-18 11:12:00,21.11,21.11,21.095,21.1,1122.0,BXMT +2023-10-18 11:11:00,21.105,21.12,21.1,21.11,5462.0,BXMT +2023-10-18 11:10:00,21.109,21.115,21.1,21.105,2709.0,BXMT +2023-10-18 11:09:00,21.1,21.115,21.1,21.1,12737.0,BXMT +2023-10-18 11:08:00,21.105,21.105,21.09,21.105,10146.0,BXMT +2023-10-18 11:07:00,21.13,21.135,21.11,21.11,5812.0,BXMT +2023-10-18 11:06:00,21.14,21.145,21.139,21.14,5397.0,BXMT +2023-10-18 11:05:00,21.155,21.16,21.14,21.14,2962.0,BXMT +2023-10-18 11:04:00,21.15,21.155,21.14,21.14,3385.0,BXMT +2023-10-18 11:03:00,21.145,21.16,21.135,21.15,7537.0,BXMT +2023-10-18 11:02:00,21.145,21.15,21.135,21.14,5384.0,BXMT +2023-10-18 11:01:00,21.105,21.15,21.1,21.15,6016.0,BXMT +2023-10-18 11:00:00,21.11,21.111,21.11,21.11,1755.0,BXMT +2023-10-18 10:59:00,21.11,21.11,21.105,21.11,2152.0,BXMT +2023-10-18 10:58:00,21.12,21.13,21.12,21.12,1536.0,BXMT +2023-10-18 10:57:00,21.15,21.15,21.125,21.125,2672.0,BXMT +2023-10-18 10:56:00,21.14,21.165,21.14,21.16,2334.0,BXMT +2023-10-18 10:55:00,21.14,21.14,21.14,21.14,2253.0,BXMT +2023-10-18 10:54:00,21.12,21.12,21.115,21.115,1265.0,BXMT +2023-10-18 10:53:00,21.13,21.13,21.12,21.13,1618.0,BXMT +2023-10-18 10:52:00,21.14,21.15,21.135,21.135,2814.0,BXMT +2023-10-18 10:51:00,21.182,21.182,21.13,21.14,13322.0,BXMT +2023-10-18 10:50:00,21.195,21.205,21.185,21.185,1980.0,BXMT +2023-10-18 10:49:00,21.2,21.21,21.2,21.21,1279.0,BXMT +2023-10-18 10:48:00,21.2,21.2,21.2,21.2,306.0,BXMT +2023-10-18 10:47:00,21.195,21.2,21.19,21.2,1656.0,BXMT +2023-10-18 10:46:00,21.225,21.225,21.2,21.2,1514.0,BXMT +2023-10-18 10:45:00,21.205,21.23,21.205,21.22,2098.0,BXMT +2023-10-18 10:44:00,21.21,21.23,21.2,21.2,3048.0,BXMT +2023-10-18 10:43:00,21.23,21.24,21.22,21.22,6900.0,BXMT +2023-10-18 10:42:00,21.21,21.23,21.2,21.23,20318.0,BXMT +2023-10-18 10:41:00,21.23,21.23,21.2,21.2,60662.0,BXMT +2023-10-18 10:40:00,21.25,21.255,21.24,21.24,3881.0,BXMT +2023-10-18 10:39:00,21.24,21.255,21.24,21.255,764.0,BXMT +2023-10-18 10:38:00,21.23,21.25,21.23,21.24,2904.0,BXMT +2023-10-18 10:37:00,21.23,21.235,21.225,21.23,5154.0,BXMT +2023-10-18 10:36:00,21.289,21.289,21.225,21.242,17139.0,BXMT +2023-10-18 10:35:00,21.28,21.295,21.28,21.28,1331.0,BXMT +2023-10-18 10:34:00,21.285,21.285,21.28,21.28,1985.0,BXMT +2023-10-18 10:33:00,21.32,21.32,21.28,21.28,5137.0,BXMT +2023-10-18 10:32:00,21.3,21.33,21.3,21.33,2202.0,BXMT +2023-10-18 10:31:00,21.29,21.32,21.28,21.29,11705.0,BXMT +2023-10-18 10:30:00,21.23,21.28,21.23,21.28,2096.0,BXMT +2023-10-18 10:29:00,21.25,21.255,21.21,21.225,5989.0,BXMT +2023-10-18 10:28:00,21.29,21.3,21.26,21.26,10799.0,BXMT +2023-10-18 10:27:00,21.21,21.28,21.21,21.28,26502.0,BXMT +2023-10-18 10:26:00,21.22,21.225,21.195,21.2,8259.0,BXMT +2023-10-18 10:25:00,21.24,21.245,21.21,21.22,4206.0,BXMT +2023-10-18 10:24:00,21.23,21.25,21.23,21.245,2108.0,BXMT +2023-10-18 10:23:00,21.24,21.245,21.24,21.245,571.0,BXMT +2023-10-18 10:22:00,21.24,21.245,21.24,21.24,2647.0,BXMT +2023-10-18 10:21:00,21.23,21.255,21.2,21.23,20047.0,BXMT +2023-10-18 10:20:00,21.245,21.245,21.23,21.235,11680.0,BXMT +2023-10-18 10:19:00,21.2,21.245,21.2,21.235,25068.0,BXMT +2023-10-18 10:18:00,21.199,21.21,21.19,21.2,2981.0,BXMT +2023-10-18 10:17:00,21.195,21.22,21.195,21.2,6886.0,BXMT +2023-10-18 10:16:00,21.14,21.2,21.13,21.195,5970.0,BXMT +2023-10-18 10:15:00,21.15,21.175,21.14,21.14,3039.0,BXMT +2023-10-18 10:14:00,21.13,21.14,21.13,21.14,5660.0,BXMT +2023-10-18 10:13:00,21.19,21.19,21.15,21.15,7609.0,BXMT +2023-10-18 10:12:00,21.2,21.205,21.18,21.2,8414.0,BXMT +2023-10-18 10:11:00,21.215,21.23,21.2,21.2,35230.0,BXMT +2023-10-18 10:10:00,21.235,21.235,21.215,21.215,4418.0,BXMT +2023-10-18 10:09:00,21.27,21.275,21.225,21.235,28538.0,BXMT +2023-10-18 10:08:00,21.255,21.26,21.228,21.26,18797.0,BXMT +2023-10-18 10:07:00,21.275,21.29,21.255,21.255,48828.0,BXMT +2023-10-18 10:06:00,21.265,21.29,21.245,21.27,36226.0,BXMT +2023-10-18 10:05:00,21.265,21.277,21.25,21.265,9367.0,BXMT +2023-10-18 10:04:00,21.3,21.3,21.26,21.26,7644.0,BXMT +2023-10-18 10:03:00,21.285,21.295,21.285,21.295,2054.0,BXMT +2023-10-18 10:02:00,21.28,21.295,21.28,21.285,2162.0,BXMT +2023-10-18 10:01:00,21.23,21.27,21.23,21.27,1861.0,BXMT +2023-10-18 10:00:00,21.295,21.295,21.245,21.25,2234.0,BXMT +2023-10-18 09:59:00,21.27,21.29,21.27,21.29,4660.0,BXMT +2023-10-18 09:58:00,21.29,21.29,21.25,21.27,1930.0,BXMT +2023-10-18 09:57:00,21.22,21.28,21.22,21.27,2731.0,BXMT +2023-10-18 09:56:00,21.26,21.26,21.22,21.23,2005.0,BXMT +2023-10-18 09:55:00,21.23,21.27,21.23,21.26,2742.0,BXMT +2023-10-18 09:54:00,21.22,21.229,21.205,21.229,2707.0,BXMT +2023-10-18 09:53:00,21.2,21.22,21.2,21.22,1292.0,BXMT +2023-10-18 09:52:00,21.23,21.23,21.2,21.2,1922.0,BXMT +2023-10-18 09:51:00,21.26,21.27,21.21,21.21,3477.0,BXMT +2023-10-18 09:50:00,21.32,21.32,21.25,21.25,4978.0,BXMT +2023-10-18 09:49:00,21.339,21.34,21.33,21.33,4946.0,BXMT +2023-10-18 09:48:00,21.33,21.34,21.32,21.34,1436.0,BXMT +2023-10-18 09:47:00,21.36,21.36,21.33,21.34,3115.0,BXMT +2023-10-18 09:46:00,21.34,21.36,21.33,21.35,2594.0,BXMT +2023-10-18 09:45:00,21.37,21.39,21.35,21.35,3231.0,BXMT +2023-10-18 09:44:00,21.43,21.43,21.386,21.39,8760.0,BXMT +2023-10-18 09:43:00,21.4,21.43,21.38,21.43,59145.0,BXMT +2023-10-18 09:42:00,21.4,21.435,21.395,21.405,17184.0,BXMT +2023-10-18 09:41:00,21.35,21.42,21.35,21.4,36035.0,BXMT +2023-10-18 09:40:00,21.36,21.365,21.33,21.35,21956.0,BXMT +2023-10-18 09:39:00,21.38,21.4,21.38,21.38,16656.0,BXMT +2023-10-18 09:38:00,21.42,21.43,21.38,21.38,25248.0,BXMT +2023-10-18 09:37:00,21.415,21.44,21.4,21.4,4646.0,BXMT +2023-10-18 09:36:00,21.47,21.47,21.42,21.42,4285.0,BXMT +2023-10-18 09:35:00,21.49,21.49,21.45,21.46,7765.0,BXMT +2023-10-18 09:34:00,21.49,21.52,21.49,21.49,2766.0,BXMT +2023-10-18 09:33:00,21.52,21.52,21.49,21.49,1207.0,BXMT +2023-10-18 09:32:00,21.58,21.58,21.53,21.53,1017.0,BXMT +2023-10-18 09:31:00,21.52,21.53,21.52,21.53,749.0,BXMT +2023-10-18 09:30:00,21.6,21.63,21.51,21.51,12921.0,BXMT +2023-10-18 09:29:00,21.62,21.62,21.62,21.62,27.0,BXMT +2023-10-18 08:16:00,21.61,21.61,21.61,21.61,3.0,BXMT +2023-10-18 08:06:00,21.63,21.63,21.63,21.63,10.0,BXMT +2023-10-18 08:03:00,21.76,21.76,21.76,21.76,1.0,BXMT +2023-10-18 08:02:00,21.76,21.76,21.76,21.76,1.0,BXMT +2023-10-18 07:06:00,21.63,21.63,21.63,21.63,50.0,BXMT +2023-10-18 07:00:00,21.74,21.74,21.7,21.7,75.0,BXMT +2023-10-18 06:04:00,21.76,21.76,21.76,21.76,1.0,BXMT +2023-10-17 19:05:00,21.77,21.77,21.77,21.77,100.0,BXMT +2023-10-17 19:00:00,21.76,21.76,21.76,21.76,308695.0,BXMT +2023-10-17 18:30:00,21.76,21.76,21.76,21.76,308695.0,BXMT +2023-10-17 17:53:00,21.96,21.96,21.96,21.96,1.0,BXMT +2023-10-17 17:28:00,21.96,21.96,21.96,21.96,1.0,BXMT +2023-10-17 17:27:00,21.96,21.96,21.96,21.96,2.0,BXMT +2023-10-17 17:24:00,21.95,21.95,21.95,21.95,15.0,BXMT +2023-10-17 16:39:00,21.76,21.76,21.76,21.76,71.0,BXMT +2023-10-17 16:20:00,21.76,21.76,21.76,21.76,3518.0,BXMT +2023-10-17 16:18:00,21.95,21.95,21.95,21.95,1.0,BXMT +2023-10-17 16:10:00,21.76,21.76,21.76,21.76,308695.0,BXMT +2023-10-17 16:09:00,21.76,21.76,21.76,21.76,1287.0,BXMT +2023-10-17 16:07:00,21.77,21.77,21.77,21.77,1.0,BXMT +2023-10-17 16:04:00,21.76,21.76,21.76,21.76,200.0,BXMT +2023-10-17 16:03:00,21.759,21.76,21.759,21.76,1973.0,BXMT +2023-10-17 16:02:00,21.76,21.76,21.76,21.76,4803.0,BXMT +2023-10-17 16:01:00,21.76,21.76,21.76,21.76,234.0,BXMT +2023-10-17 16:00:00,21.76,21.775,21.76,21.76,652230.0,BXMT +2023-10-17 15:59:00,21.805,21.81,21.76,21.76,101920.0,BXMT +2023-10-17 15:58:00,21.79,21.82,21.79,21.805,24740.0,BXMT +2023-10-17 15:57:00,21.8,21.805,21.79,21.791,20183.0,BXMT +2023-10-17 15:56:00,21.81,21.81,21.8,21.8,9952.0,BXMT +2023-10-17 15:55:00,21.8,21.815,21.795,21.81,19161.0,BXMT +2023-10-17 15:54:00,21.795,21.8,21.795,21.795,9987.0,BXMT +2023-10-17 15:53:00,21.79,21.8,21.79,21.795,9322.0,BXMT +2023-10-17 15:52:00,21.79,21.8,21.79,21.79,9002.0,BXMT +2023-10-17 15:51:00,21.801,21.801,21.79,21.795,6480.0,BXMT +2023-10-17 15:50:00,21.8,21.809,21.79,21.805,8734.0,BXMT +2023-10-17 15:49:00,21.795,21.81,21.79,21.805,5808.0,BXMT +2023-10-17 15:48:00,21.805,21.81,21.795,21.795,6042.0,BXMT +2023-10-17 15:47:00,21.82,21.82,21.805,21.81,4758.0,BXMT +2023-10-17 15:46:00,21.815,21.825,21.81,21.815,8016.0,BXMT +2023-10-17 15:45:00,21.84,21.84,21.81,21.815,11397.0,BXMT +2023-10-17 15:44:00,21.845,21.845,21.834,21.84,10830.0,BXMT +2023-10-17 15:43:00,21.85,21.855,21.84,21.84,7176.0,BXMT +2023-10-17 15:42:00,21.845,21.85,21.845,21.845,4169.0,BXMT +2023-10-17 15:41:00,21.85,21.85,21.84,21.85,3616.0,BXMT +2023-10-17 15:40:00,21.845,21.85,21.835,21.85,8606.0,BXMT +2023-10-17 15:39:00,21.85,21.855,21.845,21.85,3878.0,BXMT +2023-10-17 15:38:00,21.835,21.86,21.835,21.85,8284.0,BXMT +2023-10-17 15:37:00,21.845,21.845,21.84,21.84,7523.0,BXMT +2023-10-17 15:36:00,21.855,21.855,21.85,21.85,3067.0,BXMT +2023-10-17 15:35:00,21.83,21.855,21.83,21.855,6127.0,BXMT +2023-10-17 15:34:00,21.84,21.84,21.835,21.84,4431.0,BXMT +2023-10-17 15:33:00,21.865,21.865,21.84,21.843,2757.0,BXMT +2023-10-17 15:32:00,21.85,21.865,21.85,21.865,3334.0,BXMT +2023-10-17 15:31:00,21.845,21.85,21.84,21.85,4572.0,BXMT +2023-10-17 15:30:00,21.855,21.865,21.85,21.85,4018.0,BXMT +2023-10-17 15:29:00,21.845,21.86,21.845,21.86,2706.0,BXMT +2023-10-17 15:28:00,21.845,21.85,21.845,21.845,1047.0,BXMT +2023-10-17 15:27:00,21.83,21.84,21.83,21.84,4762.0,BXMT +2023-10-17 15:26:00,21.835,21.835,21.83,21.83,848.0,BXMT +2023-10-17 15:25:00,21.825,21.83,21.82,21.83,2173.0,BXMT +2023-10-17 15:24:00,21.825,21.83,21.82,21.82,1791.0,BXMT +2023-10-17 15:23:00,21.83,21.83,21.82,21.82,2247.0,BXMT +2023-10-17 15:22:00,21.835,21.835,21.83,21.83,2193.0,BXMT +2023-10-17 15:21:00,21.83,21.83,21.83,21.83,790.0,BXMT +2023-10-17 15:20:00,21.795,21.83,21.795,21.83,3002.0,BXMT +2023-10-17 15:19:00,21.785,21.792,21.78,21.793,4339.0,BXMT +2023-10-17 15:18:00,21.8,21.805,21.785,21.785,2362.0,BXMT +2023-10-17 15:17:00,21.809,21.81,21.795,21.795,2412.0,BXMT +2023-10-17 15:16:00,21.805,21.805,21.804,21.805,1333.0,BXMT +2023-10-17 15:15:00,21.795,21.805,21.79,21.8,2220.0,BXMT +2023-10-17 15:14:00,21.8,21.8,21.795,21.795,650.0,BXMT +2023-10-17 15:13:00,21.8,21.805,21.795,21.805,2982.0,BXMT +2023-10-17 15:12:00,21.8,21.805,21.8,21.805,2069.0,BXMT +2023-10-17 15:11:00,21.815,21.815,21.79,21.795,4256.0,BXMT +2023-10-17 15:10:00,21.81,21.815,21.81,21.815,1452.0,BXMT +2023-10-17 15:09:00,21.81,21.82,21.81,21.815,1403.0,BXMT +2023-10-17 15:08:00,21.79,21.81,21.79,21.805,5678.0,BXMT +2023-10-17 15:07:00,21.785,21.795,21.78,21.795,1827.0,BXMT +2023-10-17 15:06:00,21.795,21.795,21.78,21.79,2573.0,BXMT +2023-10-17 15:05:00,21.81,21.81,21.79,21.795,3119.0,BXMT +2023-10-17 15:04:00,21.8,21.815,21.8,21.815,1237.0,BXMT +2023-10-17 15:03:00,21.795,21.795,21.795,21.795,521.0,BXMT +2023-10-17 15:02:00,21.795,21.8,21.785,21.79,2599.0,BXMT +2023-10-17 15:01:00,21.8,21.81,21.8,21.8,2259.0,BXMT +2023-10-17 15:00:00,21.78,21.79,21.78,21.79,1481.0,BXMT +2023-10-17 14:59:00,21.785,21.785,21.785,21.785,171.0,BXMT +2023-10-17 14:58:00,21.78,21.78,21.78,21.78,1626.0,BXMT +2023-10-17 14:57:00,21.79,21.79,21.77,21.775,1714.0,BXMT +2023-10-17 14:56:00,21.78,21.8,21.78,21.8,1939.0,BXMT +2023-10-17 14:55:00,21.75,21.76,21.745,21.76,4024.0,BXMT +2023-10-17 14:54:00,21.8,21.8,21.75,21.75,5805.0,BXMT +2023-10-17 14:53:00,21.805,21.808,21.805,21.808,771.0,BXMT +2023-10-17 14:52:00,21.82,21.82,21.813,21.815,814.0,BXMT +2023-10-17 14:51:00,21.825,21.83,21.825,21.83,532.0,BXMT +2023-10-17 14:50:00,21.835,21.835,21.81,21.825,4012.0,BXMT +2023-10-17 14:49:00,21.83,21.835,21.83,21.835,517.0,BXMT +2023-10-17 14:48:00,21.845,21.845,21.83,21.83,1572.0,BXMT +2023-10-17 14:47:00,21.83,21.83,21.83,21.83,1053.0,BXMT +2023-10-17 14:46:00,21.825,21.83,21.825,21.825,610.0,BXMT +2023-10-17 14:45:00,21.85,21.85,21.83,21.83,1401.0,BXMT +2023-10-17 14:44:00,21.86,21.86,21.85,21.85,817.0,BXMT +2023-10-17 14:43:00,21.86,21.86,21.855,21.86,1403.0,BXMT +2023-10-17 14:42:00,21.87,21.87,21.87,21.87,163.0,BXMT +2023-10-17 14:41:00,21.848,21.86,21.848,21.86,1514.0,BXMT +2023-10-17 14:40:00,21.835,21.84,21.835,21.84,946.0,BXMT +2023-10-17 14:39:00,21.835,21.835,21.835,21.835,342.0,BXMT +2023-10-17 14:37:00,21.812,21.835,21.812,21.825,3718.0,BXMT +2023-10-17 14:36:00,21.81,21.815,21.805,21.815,1924.0,BXMT +2023-10-17 14:33:00,21.82,21.825,21.82,21.82,1379.0,BXMT +2023-10-17 14:32:00,21.82,21.82,21.805,21.815,3818.0,BXMT +2023-10-17 14:31:00,21.821,21.83,21.82,21.83,2105.0,BXMT +2023-10-17 14:30:00,21.825,21.825,21.82,21.825,807.0,BXMT +2023-10-17 14:29:00,21.84,21.84,21.83,21.83,1281.0,BXMT +2023-10-17 14:27:00,21.845,21.845,21.845,21.845,337.0,BXMT +2023-10-17 14:26:00,21.84,21.847,21.84,21.847,1381.0,BXMT +2023-10-17 14:25:00,21.835,21.835,21.83,21.83,1028.0,BXMT +2023-10-17 14:24:00,21.83,21.832,21.83,21.832,1478.0,BXMT +2023-10-17 14:23:00,21.835,21.84,21.835,21.84,1072.0,BXMT +2023-10-17 14:22:00,21.845,21.845,21.84,21.84,693.0,BXMT +2023-10-17 14:21:00,21.835,21.84,21.835,21.84,555.0,BXMT +2023-10-17 14:20:00,21.82,21.82,21.82,21.82,488.0,BXMT +2023-10-17 14:19:00,21.81,21.81,21.81,21.81,1133.0,BXMT +2023-10-17 14:18:00,21.82,21.82,21.82,21.82,595.0,BXMT +2023-10-17 14:17:00,21.84,21.84,21.82,21.82,2065.0,BXMT +2023-10-17 14:15:00,21.835,21.845,21.835,21.845,806.0,BXMT +2023-10-17 14:14:00,21.835,21.835,21.825,21.825,2255.0,BXMT +2023-10-17 14:13:00,21.84,21.84,21.82,21.82,1392.0,BXMT +2023-10-17 14:12:00,21.845,21.85,21.84,21.84,1665.0,BXMT +2023-10-17 14:11:00,21.84,21.84,21.84,21.84,422.0,BXMT +2023-10-17 14:10:00,21.84,21.84,21.83,21.83,1520.0,BXMT +2023-10-17 14:09:00,21.83,21.84,21.83,21.84,820.0,BXMT +2023-10-17 14:08:00,21.825,21.83,21.82,21.825,3319.0,BXMT +2023-10-17 14:07:00,21.82,21.83,21.82,21.83,823.0,BXMT +2023-10-17 14:06:00,21.82,21.82,21.82,21.82,1420.0,BXMT +2023-10-17 14:05:00,21.825,21.835,21.825,21.835,1300.0,BXMT +2023-10-17 14:04:00,21.815,21.83,21.815,21.825,5998.0,BXMT +2023-10-17 14:02:00,21.815,21.82,21.815,21.815,6254.0,BXMT +2023-10-17 14:01:00,21.81,21.82,21.81,21.82,3072.0,BXMT +2023-10-17 14:00:00,21.81,21.81,21.81,21.81,539.0,BXMT +2023-10-17 13:59:00,21.805,21.815,21.805,21.815,987.0,BXMT +2023-10-17 13:58:00,21.81,21.81,21.805,21.805,531.0,BXMT +2023-10-17 13:57:00,21.815,21.815,21.815,21.815,338.0,BXMT +2023-10-17 13:56:00,21.79,21.81,21.79,21.81,1746.0,BXMT +2023-10-17 13:55:00,21.78,21.795,21.78,21.79,1834.0,BXMT +2023-10-17 13:54:00,21.76,21.78,21.76,21.775,1456.0,BXMT +2023-10-17 13:53:00,21.79,21.79,21.76,21.76,2361.0,BXMT +2023-10-17 13:52:00,21.82,21.82,21.78,21.785,3295.0,BXMT +2023-10-17 13:51:00,21.82,21.82,21.81,21.815,2117.0,BXMT +2023-10-17 13:50:00,21.83,21.835,21.83,21.83,2010.0,BXMT +2023-10-17 13:49:00,21.82,21.84,21.82,21.835,1223.0,BXMT +2023-10-17 13:48:00,21.808,21.815,21.808,21.815,1000.0,BXMT +2023-10-17 13:47:00,21.8,21.8,21.8,21.8,404.0,BXMT +2023-10-17 13:46:00,21.81,21.815,21.81,21.81,1025.0,BXMT +2023-10-17 13:45:00,21.809,21.809,21.809,21.809,738.0,BXMT +2023-10-17 13:44:00,21.79,21.805,21.79,21.805,1007.0,BXMT +2023-10-17 13:43:00,21.8,21.8,21.78,21.78,1433.0,BXMT +2023-10-17 13:42:00,21.81,21.81,21.805,21.805,1825.0,BXMT +2023-10-17 13:41:00,21.815,21.815,21.815,21.815,115.0,BXMT +2023-10-17 13:40:00,21.81,21.82,21.805,21.82,894.0,BXMT +2023-10-17 13:38:00,21.83,21.83,21.811,21.811,914.0,BXMT +2023-10-17 13:37:00,21.81,21.825,21.81,21.825,513.0,BXMT +2023-10-17 13:36:00,21.84,21.845,21.81,21.81,2265.0,BXMT +2023-10-17 13:35:00,21.83,21.84,21.83,21.84,2381.0,BXMT +2023-10-17 13:34:00,21.815,21.82,21.815,21.82,2556.0,BXMT +2023-10-17 13:33:00,21.81,21.81,21.81,21.81,703.0,BXMT +2023-10-17 13:32:00,21.825,21.825,21.795,21.795,2927.0,BXMT +2023-10-17 13:31:00,21.865,21.865,21.83,21.83,2242.0,BXMT +2023-10-17 13:30:00,21.87,21.875,21.87,21.87,1345.0,BXMT +2023-10-17 13:29:00,21.865,21.868,21.865,21.868,816.0,BXMT +2023-10-17 13:28:00,21.86,21.87,21.86,21.865,2440.0,BXMT +2023-10-17 13:27:00,21.85,21.85,21.85,21.85,135.0,BXMT +2023-10-17 13:26:00,21.85,21.855,21.85,21.85,473.0,BXMT +2023-10-17 13:25:00,21.85,21.85,21.85,21.85,1142.0,BXMT +2023-10-17 13:24:00,21.85,21.85,21.85,21.85,1348.0,BXMT +2023-10-17 13:23:00,21.854,21.86,21.85,21.86,1163.0,BXMT +2023-10-17 13:22:00,21.87,21.87,21.86,21.86,1009.0,BXMT +2023-10-17 13:21:00,21.87,21.87,21.865,21.865,376.0,BXMT +2023-10-17 13:20:00,21.865,21.87,21.86,21.87,1753.0,BXMT +2023-10-17 13:19:00,21.865,21.87,21.865,21.87,662.0,BXMT +2023-10-17 13:18:00,21.86,21.87,21.86,21.87,661.0,BXMT +2023-10-17 13:17:00,21.86,21.86,21.86,21.86,329.0,BXMT +2023-10-17 13:16:00,21.86,21.865,21.852,21.865,2110.0,BXMT +2023-10-17 13:15:00,21.851,21.86,21.845,21.86,3400.0,BXMT +2023-10-17 13:14:00,21.86,21.86,21.85,21.855,834.0,BXMT +2023-10-17 13:13:00,21.86,21.87,21.86,21.861,838.0,BXMT +2023-10-17 13:12:00,21.86,21.865,21.86,21.865,1051.0,BXMT +2023-10-17 13:10:00,21.865,21.865,21.855,21.86,2353.0,BXMT +2023-10-17 13:09:00,21.845,21.865,21.845,21.865,980.0,BXMT +2023-10-17 13:08:00,21.855,21.855,21.85,21.85,1427.0,BXMT +2023-10-17 13:07:00,21.845,21.85,21.845,21.85,928.0,BXMT +2023-10-17 13:06:00,21.846,21.846,21.84,21.845,710.0,BXMT +2023-10-17 13:05:00,21.85,21.86,21.85,21.86,686.0,BXMT +2023-10-17 13:04:00,21.85,21.85,21.85,21.85,1094.0,BXMT +2023-10-17 13:03:00,21.86,21.86,21.85,21.85,1881.0,BXMT +2023-10-17 13:02:00,21.85,21.87,21.85,21.87,2328.0,BXMT +2023-10-17 13:01:00,21.845,21.845,21.845,21.845,598.0,BXMT +2023-10-17 13:00:00,21.85,21.86,21.848,21.85,3807.0,BXMT +2023-10-17 12:59:00,21.84,21.855,21.84,21.855,2327.0,BXMT +2023-10-17 12:58:00,21.82,21.83,21.82,21.83,3159.0,BXMT +2023-10-17 12:57:00,21.89,21.89,21.84,21.85,4768.0,BXMT +2023-10-17 12:56:00,21.9,21.9,21.895,21.895,1159.0,BXMT +2023-10-17 12:54:00,21.91,21.91,21.91,21.91,333.0,BXMT +2023-10-17 12:53:00,21.92,21.92,21.91,21.91,1859.0,BXMT +2023-10-17 12:52:00,21.881,21.91,21.881,21.91,2473.0,BXMT +2023-10-17 12:51:00,21.891,21.891,21.89,21.89,881.0,BXMT +2023-10-17 12:50:00,21.895,21.895,21.895,21.895,502.0,BXMT +2023-10-17 12:49:00,21.9,21.9,21.891,21.891,1242.0,BXMT +2023-10-17 12:48:00,21.89,21.9,21.89,21.9,1476.0,BXMT +2023-10-17 12:47:00,21.88,21.895,21.87,21.895,1645.0,BXMT +2023-10-17 12:46:00,21.89,21.89,21.89,21.89,483.0,BXMT +2023-10-17 12:45:00,21.9,21.91,21.89,21.89,1036.0,BXMT +2023-10-17 12:44:00,21.9,21.905,21.9,21.905,560.0,BXMT +2023-10-17 12:43:00,21.9,21.9,21.89,21.89,1495.0,BXMT +2023-10-17 12:42:00,21.89,21.91,21.89,21.905,2287.0,BXMT +2023-10-17 12:41:00,21.891,21.895,21.891,21.895,475.0,BXMT +2023-10-17 12:40:00,21.88,21.895,21.88,21.895,1025.0,BXMT +2023-10-17 12:39:00,21.87,21.87,21.87,21.87,698.0,BXMT +2023-10-17 12:38:00,21.87,21.875,21.87,21.875,484.0,BXMT +2023-10-17 12:37:00,21.87,21.88,21.87,21.87,973.0,BXMT +2023-10-17 12:36:00,21.905,21.905,21.88,21.88,5463.0,BXMT +2023-10-17 12:35:00,21.91,21.915,21.91,21.91,782.0,BXMT +2023-10-17 12:33:00,21.91,21.91,21.89,21.91,2395.0,BXMT +2023-10-17 12:32:00,21.91,21.915,21.91,21.915,603.0,BXMT +2023-10-17 12:31:00,21.93,21.93,21.92,21.92,1275.0,BXMT +2023-10-17 12:30:00,21.94,21.94,21.935,21.935,673.0,BXMT +2023-10-17 12:29:00,21.94,21.94,21.93,21.94,1217.0,BXMT +2023-10-17 12:28:00,21.94,21.94,21.935,21.935,1128.0,BXMT +2023-10-17 12:27:00,21.93,21.935,21.925,21.935,862.0,BXMT +2023-10-17 12:26:00,21.92,21.94,21.92,21.925,13074.0,BXMT +2023-10-17 12:25:00,21.915,21.915,21.915,21.915,640.0,BXMT +2023-10-17 12:23:00,21.9,21.91,21.9,21.91,2235.0,BXMT +2023-10-17 12:22:00,21.895,21.9,21.895,21.9,1005.0,BXMT +2023-10-17 12:21:00,21.89,21.9,21.89,21.9,844.0,BXMT +2023-10-17 12:20:00,21.89,21.899,21.89,21.89,1055.0,BXMT +2023-10-17 12:19:00,21.9,21.9,21.89,21.895,620.0,BXMT +2023-10-17 12:18:00,21.895,21.895,21.89,21.89,1719.0,BXMT +2023-10-17 12:17:00,21.89,21.9,21.89,21.9,826.0,BXMT +2023-10-17 12:16:00,21.9,21.9,21.89,21.89,1122.0,BXMT +2023-10-17 12:15:00,21.905,21.905,21.9,21.9,1027.0,BXMT +2023-10-17 12:14:00,21.91,21.91,21.9,21.9,854.0,BXMT +2023-10-17 12:13:00,21.925,21.925,21.915,21.915,2167.0,BXMT +2023-10-17 12:12:00,21.9,21.92,21.9,21.92,1221.0,BXMT +2023-10-17 12:11:00,21.88,21.88,21.875,21.875,698.0,BXMT +2023-10-17 12:10:00,21.89,21.89,21.89,21.89,863.0,BXMT +2023-10-17 12:09:00,21.885,21.89,21.88,21.89,827.0,BXMT +2023-10-17 12:08:00,21.89,21.89,21.89,21.89,439.0,BXMT +2023-10-17 12:07:00,21.89,21.89,21.88,21.885,959.0,BXMT +2023-10-17 12:06:00,21.88,21.89,21.88,21.89,458.0,BXMT +2023-10-17 12:05:00,21.89,21.89,21.869,21.88,1443.0,BXMT +2023-10-17 12:04:00,21.91,21.91,21.89,21.9,2407.0,BXMT +2023-10-17 12:03:00,21.925,21.93,21.911,21.911,2904.0,BXMT +2023-10-17 12:02:00,21.9,21.93,21.9,21.92,5612.0,BXMT +2023-10-17 12:01:00,21.883,21.9,21.883,21.899,3147.0,BXMT +2023-10-17 12:00:00,21.87,21.885,21.87,21.885,1972.0,BXMT +2023-10-17 11:59:00,21.86,21.88,21.86,21.88,632.0,BXMT +2023-10-17 11:58:00,21.87,21.875,21.86,21.87,2162.0,BXMT +2023-10-17 11:57:00,21.87,21.87,21.87,21.87,487.0,BXMT +2023-10-17 11:56:00,21.85,21.87,21.85,21.87,1185.0,BXMT +2023-10-17 11:55:00,21.87,21.87,21.86,21.86,2035.0,BXMT +2023-10-17 11:54:00,21.87,21.88,21.87,21.88,591.0,BXMT +2023-10-17 11:53:00,21.86,21.862,21.855,21.862,1845.0,BXMT +2023-10-17 11:52:00,21.875,21.88,21.863,21.863,1448.0,BXMT +2023-10-17 11:51:00,21.88,21.88,21.87,21.87,465.0,BXMT +2023-10-17 11:50:00,21.881,21.895,21.881,21.882,3224.0,BXMT +2023-10-17 11:49:00,21.875,21.885,21.875,21.885,945.0,BXMT +2023-10-17 11:48:00,21.88,21.885,21.87,21.87,5422.0,BXMT +2023-10-17 11:47:00,21.88,21.89,21.88,21.89,611.0,BXMT +2023-10-17 11:46:00,21.875,21.875,21.875,21.875,354.0,BXMT +2023-10-17 11:45:00,21.91,21.91,21.89,21.89,1830.0,BXMT +2023-10-17 11:44:00,21.891,21.898,21.891,21.895,993.0,BXMT +2023-10-17 11:43:00,21.9,21.9,21.9,21.9,718.0,BXMT +2023-10-17 11:42:00,21.92,21.92,21.9,21.9,2841.0,BXMT +2023-10-17 11:41:00,21.91,21.92,21.902,21.909,2917.0,BXMT +2023-10-17 11:40:00,21.9,21.909,21.9,21.9,1611.0,BXMT +2023-10-17 11:39:00,21.915,21.915,21.89,21.899,2766.0,BXMT +2023-10-17 11:38:00,21.89,21.91,21.89,21.91,2923.0,BXMT +2023-10-17 11:37:00,21.849,21.88,21.848,21.88,4481.0,BXMT +2023-10-17 11:36:00,21.855,21.855,21.84,21.84,1934.0,BXMT +2023-10-17 11:35:00,21.83,21.86,21.83,21.855,3094.0,BXMT +2023-10-17 11:34:00,21.825,21.825,21.825,21.825,569.0,BXMT +2023-10-17 11:33:00,21.815,21.83,21.815,21.822,1790.0,BXMT +2023-10-17 11:32:00,21.81,21.825,21.81,21.815,2477.0,BXMT +2023-10-17 11:31:00,21.819,21.819,21.805,21.81,1975.0,BXMT +2023-10-17 11:30:00,21.82,21.82,21.815,21.815,316.0,BXMT +2023-10-17 11:29:00,21.83,21.835,21.83,21.83,2296.0,BXMT +2023-10-17 11:28:00,21.828,21.83,21.81,21.83,1293.0,BXMT +2023-10-17 11:27:00,21.81,21.82,21.81,21.82,1204.0,BXMT +2023-10-17 11:26:00,21.818,21.818,21.81,21.81,957.0,BXMT +2023-10-17 11:25:00,21.83,21.84,21.82,21.82,1261.0,BXMT +2023-10-17 11:24:00,21.84,21.84,21.83,21.835,2139.0,BXMT +2023-10-17 11:23:00,21.85,21.86,21.85,21.86,2593.0,BXMT +2023-10-17 11:22:00,21.84,21.855,21.84,21.855,732.0,BXMT +2023-10-17 11:21:00,21.8,21.82,21.8,21.82,1070.0,BXMT +2023-10-17 11:20:00,21.82,21.83,21.81,21.815,2913.0,BXMT +2023-10-17 11:19:00,21.8,21.815,21.8,21.815,3364.0,BXMT +2023-10-17 11:18:00,21.785,21.79,21.785,21.79,1025.0,BXMT +2023-10-17 11:17:00,21.76,21.79,21.76,21.79,2903.0,BXMT +2023-10-17 11:16:00,21.75,21.76,21.74,21.76,3647.0,BXMT +2023-10-17 11:15:00,21.76,21.78,21.76,21.76,3722.0,BXMT +2023-10-17 11:14:00,21.75,21.76,21.75,21.76,1798.0,BXMT +2023-10-17 11:13:00,21.74,21.745,21.74,21.74,1148.0,BXMT +2023-10-17 11:12:00,21.74,21.74,21.74,21.74,330.0,BXMT +2023-10-17 11:11:00,21.73,21.74,21.725,21.74,1369.0,BXMT +2023-10-17 11:10:00,21.75,21.755,21.745,21.75,2107.0,BXMT +2023-10-17 11:09:00,21.745,21.75,21.74,21.74,6269.0,BXMT +2023-10-17 11:08:00,21.75,21.755,21.745,21.745,1643.0,BXMT +2023-10-17 11:07:00,21.71,21.74,21.705,21.74,2461.0,BXMT +2023-10-17 11:06:00,21.775,21.775,21.73,21.73,2044.0,BXMT +2023-10-17 11:05:00,21.75,21.78,21.745,21.77,2730.0,BXMT +2023-10-17 11:04:00,21.75,21.755,21.75,21.755,1108.0,BXMT +2023-10-17 11:03:00,21.725,21.74,21.725,21.74,782.0,BXMT +2023-10-17 11:02:00,21.77,21.77,21.74,21.75,4191.0,BXMT +2023-10-17 11:01:00,21.79,21.8,21.78,21.8,1564.0,BXMT +2023-10-17 11:00:00,21.78,21.79,21.78,21.79,1645.0,BXMT +2023-10-17 10:59:00,21.8,21.8,21.785,21.785,1836.0,BXMT +2023-10-17 10:58:00,21.82,21.82,21.805,21.805,1139.0,BXMT +2023-10-17 10:57:00,21.82,21.82,21.8,21.82,1558.0,BXMT +2023-10-17 10:56:00,21.83,21.83,21.83,21.83,3871.0,BXMT +2023-10-17 10:55:00,21.79,21.82,21.79,21.82,1877.0,BXMT +2023-10-17 10:54:00,21.78,21.78,21.78,21.78,832.0,BXMT +2023-10-17 10:53:00,21.755,21.775,21.74,21.775,1746.0,BXMT +2023-10-17 10:52:00,21.765,21.77,21.76,21.76,1569.0,BXMT +2023-10-17 10:51:00,21.74,21.76,21.73,21.76,2184.0,BXMT +2023-10-17 10:50:00,21.75,21.76,21.75,21.76,1052.0,BXMT +2023-10-17 10:49:00,21.72,21.739,21.715,21.74,2524.0,BXMT +2023-10-17 10:48:00,21.705,21.73,21.695,21.723,3682.0,BXMT +2023-10-17 10:47:00,21.75,21.77,21.7,21.705,7309.0,BXMT +2023-10-17 10:46:00,21.79,21.79,21.745,21.745,6144.0,BXMT +2023-10-17 10:45:00,21.705,21.815,21.705,21.795,65418.0,BXMT +2023-10-17 10:44:00,21.7,21.71,21.7,21.705,6070.0,BXMT +2023-10-17 10:43:00,21.68,21.705,21.68,21.7,1599.0,BXMT +2023-10-17 10:42:00,21.705,21.705,21.689,21.689,4883.0,BXMT +2023-10-17 10:41:00,21.72,21.72,21.695,21.705,12759.0,BXMT +2023-10-17 10:40:00,21.725,21.725,21.72,21.72,876.0,BXMT +2023-10-17 10:39:00,21.73,21.735,21.725,21.735,3517.0,BXMT +2023-10-17 10:38:00,21.717,21.735,21.715,21.735,14594.0,BXMT +2023-10-17 10:37:00,21.715,21.715,21.705,21.715,1667.0,BXMT +2023-10-17 10:36:00,21.7,21.71,21.7,21.71,2299.0,BXMT +2023-10-17 10:35:00,21.69,21.705,21.69,21.69,1441.0,BXMT +2023-10-17 10:34:00,21.69,21.695,21.682,21.682,1795.0,BXMT +2023-10-17 10:33:00,21.68,21.68,21.67,21.68,1039.0,BXMT +2023-10-17 10:32:00,21.67,21.67,21.67,21.67,911.0,BXMT +2023-10-17 10:31:00,21.661,21.68,21.661,21.68,1697.0,BXMT +2023-10-17 10:30:00,21.7,21.7,21.68,21.68,3242.0,BXMT +2023-10-17 10:29:00,21.691,21.705,21.691,21.7,1221.0,BXMT +2023-10-17 10:28:00,21.705,21.705,21.7,21.705,4546.0,BXMT +2023-10-17 10:27:00,21.71,21.71,21.7,21.705,2429.0,BXMT +2023-10-17 10:26:00,21.71,21.715,21.705,21.715,3506.0,BXMT +2023-10-17 10:25:00,21.695,21.705,21.695,21.705,1291.0,BXMT +2023-10-17 10:24:00,21.66,21.69,21.66,21.68,2228.0,BXMT +2023-10-17 10:23:00,21.7,21.72,21.7,21.7,5013.0,BXMT +2023-10-17 10:22:00,21.75,21.75,21.71,21.71,3031.0,BXMT +2023-10-17 10:21:00,21.74,21.76,21.74,21.76,1834.0,BXMT +2023-10-17 10:20:00,21.76,21.77,21.74,21.74,874.0,BXMT +2023-10-17 10:19:00,21.75,21.77,21.75,21.77,1169.0,BXMT +2023-10-17 10:18:00,21.77,21.77,21.745,21.745,757.0,BXMT +2023-10-17 10:17:00,21.77,21.77,21.76,21.76,1608.0,BXMT +2023-10-17 10:16:00,21.77,21.775,21.77,21.77,4591.0,BXMT +2023-10-17 10:15:00,21.76,21.775,21.76,21.76,1781.0,BXMT +2023-10-17 10:14:00,21.755,21.76,21.755,21.76,585.0,BXMT +2023-10-17 10:13:00,21.735,21.75,21.735,21.75,869.0,BXMT +2023-10-17 10:12:00,21.75,21.75,21.74,21.745,3370.0,BXMT +2023-10-17 10:11:00,21.71,21.75,21.71,21.75,3123.0,BXMT +2023-10-17 10:10:00,21.69,21.7,21.69,21.7,858.0,BXMT +2023-10-17 10:09:00,21.68,21.7,21.672,21.7,3119.0,BXMT +2023-10-17 10:08:00,21.645,21.685,21.645,21.685,3754.0,BXMT +2023-10-17 10:07:00,21.64,21.65,21.64,21.645,1251.0,BXMT +2023-10-17 10:06:00,21.61,21.635,21.61,21.635,1527.0,BXMT +2023-10-17 10:05:00,21.63,21.63,21.6,21.6,2917.0,BXMT +2023-10-17 10:04:00,21.64,21.64,21.64,21.64,210.0,BXMT +2023-10-17 10:03:00,21.685,21.685,21.64,21.64,2905.0,BXMT +2023-10-17 10:02:00,21.66,21.69,21.66,21.68,2107.0,BXMT +2023-10-17 10:01:00,21.69,21.69,21.68,21.68,1195.0,BXMT +2023-10-17 10:00:00,21.69,21.69,21.65,21.67,2462.0,BXMT +2023-10-17 09:59:00,21.695,21.7,21.695,21.7,1724.0,BXMT +2023-10-17 09:58:00,21.67,21.69,21.665,21.69,5359.0,BXMT +2023-10-17 09:57:00,21.69,21.695,21.67,21.67,2659.0,BXMT +2023-10-17 09:56:00,21.67,21.695,21.67,21.69,3587.0,BXMT +2023-10-17 09:55:00,21.675,21.68,21.65,21.66,6578.0,BXMT +2023-10-17 09:54:00,21.69,21.69,21.66,21.67,3083.0,BXMT +2023-10-17 09:53:00,21.7,21.71,21.69,21.695,1211.0,BXMT +2023-10-17 09:52:00,21.71,21.71,21.69,21.69,3988.0,BXMT +2023-10-17 09:51:00,21.71,21.74,21.71,21.74,3678.0,BXMT +2023-10-17 09:50:00,21.71,21.74,21.68,21.7,12388.0,BXMT +2023-10-17 09:49:00,21.775,21.775,21.7,21.7,5335.0,BXMT +2023-10-17 09:48:00,21.76,21.77,21.72,21.769,33028.0,BXMT +2023-10-17 09:47:00,21.816,21.82,21.77,21.771,6561.0,BXMT +2023-10-17 09:46:00,21.835,21.835,21.83,21.83,881.0,BXMT +2023-10-17 09:45:00,21.81,21.82,21.8,21.81,7504.0,BXMT +2023-10-17 09:44:00,21.8,21.81,21.79,21.8,2439.0,BXMT +2023-10-17 09:43:00,21.81,21.81,21.789,21.8,5862.0,BXMT +2023-10-17 09:42:00,21.86,21.86,21.79,21.82,5835.0,BXMT +2023-10-17 09:41:00,21.84,21.86,21.83,21.85,3873.0,BXMT +2023-10-17 09:40:00,21.78,21.845,21.78,21.84,13495.0,BXMT +2023-10-17 09:39:00,21.75,21.76,21.74,21.76,4530.0,BXMT +2023-10-17 09:38:00,21.71,21.73,21.7,21.73,1308.0,BXMT +2023-10-17 09:37:00,21.735,21.74,21.7,21.7,2425.0,BXMT +2023-10-17 09:36:00,21.69,21.75,21.65,21.74,7349.0,BXMT +2023-10-17 09:35:00,21.635,21.69,21.63,21.69,3460.0,BXMT +2023-10-17 09:34:00,21.6,21.65,21.6,21.65,1909.0,BXMT +2023-10-17 09:33:00,21.62,21.63,21.61,21.61,707.0,BXMT +2023-10-17 09:32:00,21.61,21.61,21.585,21.6,871.0,BXMT +2023-10-17 09:31:00,21.58,21.62,21.56,21.6,6846.0,BXMT +2023-10-17 09:30:00,21.45,21.53,21.43,21.53,18140.0,BXMT +2023-10-17 09:24:00,21.9,21.9,21.9,21.9,1.0,BXMT +2023-10-17 09:21:00,21.91,21.91,21.91,21.91,2.0,BXMT +2023-10-17 09:00:00,21.61,21.61,21.61,21.61,1.0,BXMT +2023-10-17 08:37:00,21.92,21.92,21.92,21.92,5.0,BXMT +2023-10-17 08:03:00,21.61,21.61,21.61,21.61,1.0,BXMT +2023-10-17 07:26:00,21.62,21.62,21.62,21.62,100.0,BXMT +2023-10-16 19:34:00,21.91,21.91,21.91,21.91,1.0,BXMT +2023-10-16 19:00:00,21.61,21.61,21.61,21.61,159634.0,BXMT +2023-10-16 18:54:00,21.87,21.87,21.87,21.87,1.0,BXMT +2023-10-16 18:42:00,21.61,21.61,21.61,21.61,9.0,BXMT +2023-10-16 18:30:00,21.61,21.61,21.61,21.61,159634.0,BXMT +2023-10-16 18:23:00,21.76,21.76,21.76,21.76,1.0,BXMT +2023-10-16 17:30:00,21.75,21.75,21.75,21.75,647.0,BXMT +2023-10-16 16:41:00,21.61,21.61,21.61,21.61,19900.0,BXMT +2023-10-16 16:27:00,21.679,21.679,21.679,21.679,2.0,BXMT +2023-10-16 16:10:00,21.61,21.61,21.61,21.61,159634.0,BXMT +2023-10-16 16:02:00,21.61,21.61,21.61,21.61,5002.0,BXMT +2023-10-16 16:01:00,21.61,21.61,21.61,21.61,2877.0,BXMT +2023-10-16 16:00:00,21.63,21.63,21.61,21.61,367276.0,BXMT +2023-10-16 15:59:00,21.6,21.63,21.59,21.63,47699.0,BXMT +2023-10-16 15:58:00,21.605,21.605,21.6,21.6,6368.0,BXMT +2023-10-16 15:57:00,21.61,21.61,21.6,21.605,12637.0,BXMT +2023-10-16 15:56:00,21.605,21.61,21.6,21.6,10610.0,BXMT +2023-10-16 15:55:00,21.61,21.61,21.6,21.61,8287.0,BXMT +2023-10-16 15:54:00,21.595,21.61,21.59,21.61,8315.0,BXMT +2023-10-16 15:53:00,21.605,21.61,21.595,21.6,7378.0,BXMT +2023-10-16 15:52:00,21.6,21.61,21.595,21.61,8364.0,BXMT +2023-10-16 15:51:00,21.605,21.605,21.6,21.605,3288.0,BXMT +2023-10-16 15:50:00,21.6,21.61,21.59,21.605,8574.0,BXMT +2023-10-16 15:49:00,21.63,21.63,21.61,21.61,8292.0,BXMT +2023-10-16 15:48:00,21.63,21.65,21.63,21.635,8543.0,BXMT +2023-10-16 15:47:00,21.625,21.645,21.625,21.625,7165.0,BXMT +2023-10-16 15:46:00,21.62,21.63,21.62,21.625,4355.0,BXMT +2023-10-16 15:45:00,21.62,21.63,21.615,21.63,6054.0,BXMT +2023-10-16 15:44:00,21.61,21.625,21.61,21.62,3816.0,BXMT +2023-10-16 15:43:00,21.61,21.615,21.605,21.605,1346.0,BXMT +2023-10-16 15:42:00,21.64,21.645,21.615,21.615,7464.0,BXMT +2023-10-16 15:41:00,21.63,21.64,21.63,21.635,2700.0,BXMT +2023-10-16 15:40:00,21.61,21.63,21.6,21.622,3817.0,BXMT +2023-10-16 15:39:00,21.61,21.61,21.6,21.61,7171.0,BXMT +2023-10-16 15:38:00,21.595,21.615,21.595,21.615,4889.0,BXMT +2023-10-16 15:37:00,21.61,21.61,21.595,21.595,4698.0,BXMT +2023-10-16 15:36:00,21.595,21.61,21.595,21.61,4819.0,BXMT +2023-10-16 15:35:00,21.595,21.595,21.595,21.595,405.0,BXMT +2023-10-16 15:34:00,21.63,21.63,21.6,21.6,5152.0,BXMT +2023-10-16 15:33:00,21.64,21.64,21.63,21.63,1905.0,BXMT +2023-10-16 15:32:00,21.65,21.65,21.625,21.63,2187.0,BXMT +2023-10-16 15:31:00,21.65,21.65,21.645,21.645,2851.0,BXMT +2023-10-16 15:30:00,21.665,21.665,21.655,21.66,6870.0,BXMT +2023-10-16 15:29:00,21.64,21.65,21.64,21.65,6866.0,BXMT +2023-10-16 15:28:00,21.635,21.64,21.63,21.64,2275.0,BXMT +2023-10-16 15:27:00,21.635,21.64,21.635,21.635,2165.0,BXMT +2023-10-16 15:26:00,21.63,21.635,21.63,21.635,321.0,BXMT +2023-10-16 15:25:00,21.635,21.64,21.635,21.64,1684.0,BXMT +2023-10-16 15:24:00,21.642,21.65,21.64,21.64,5265.0,BXMT +2023-10-16 15:23:00,21.65,21.65,21.645,21.645,2205.0,BXMT +2023-10-16 15:22:00,21.645,21.65,21.645,21.65,2131.0,BXMT +2023-10-16 15:21:00,21.64,21.645,21.64,21.645,2032.0,BXMT +2023-10-16 15:20:00,21.62,21.64,21.62,21.64,1404.0,BXMT +2023-10-16 15:19:00,21.63,21.63,21.615,21.615,3436.0,BXMT +2023-10-16 15:18:00,21.64,21.64,21.63,21.63,4689.0,BXMT +2023-10-16 15:17:00,21.63,21.64,21.63,21.63,5693.0,BXMT +2023-10-16 15:16:00,21.62,21.63,21.62,21.63,4139.0,BXMT +2023-10-16 15:15:00,21.61,21.62,21.61,21.62,1155.0,BXMT +2023-10-16 15:14:00,21.626,21.626,21.6,21.605,7310.0,BXMT +2023-10-16 15:13:00,21.635,21.635,21.62,21.625,7509.0,BXMT +2023-10-16 15:12:00,21.635,21.645,21.635,21.64,5748.0,BXMT +2023-10-16 15:11:00,21.63,21.63,21.63,21.63,1359.0,BXMT +2023-10-16 15:10:00,21.63,21.635,21.62,21.623,2292.0,BXMT +2023-10-16 15:09:00,21.635,21.635,21.615,21.63,5445.0,BXMT +2023-10-16 15:08:00,21.63,21.63,21.63,21.63,3316.0,BXMT +2023-10-16 15:07:00,21.63,21.63,21.63,21.63,147.0,BXMT +2023-10-16 15:06:00,21.63,21.63,21.62,21.62,3973.0,BXMT +2023-10-16 15:05:00,21.6,21.615,21.6,21.615,1805.0,BXMT +2023-10-16 15:04:00,21.58,21.6,21.58,21.6,2550.0,BXMT +2023-10-16 15:03:00,21.57,21.575,21.57,21.575,1924.0,BXMT +2023-10-16 15:02:00,21.56,21.575,21.56,21.575,5059.0,BXMT +2023-10-16 15:01:00,21.56,21.56,21.555,21.555,2367.0,BXMT +2023-10-16 15:00:00,21.565,21.565,21.565,21.565,410.0,BXMT +2023-10-16 14:59:00,21.565,21.57,21.561,21.57,4264.0,BXMT +2023-10-16 14:58:00,21.565,21.565,21.56,21.56,1461.0,BXMT +2023-10-16 14:57:00,21.56,21.57,21.56,21.57,2514.0,BXMT +2023-10-16 14:56:00,21.56,21.56,21.555,21.555,952.0,BXMT +2023-10-16 14:55:00,21.56,21.56,21.56,21.56,2057.0,BXMT +2023-10-16 14:54:00,21.54,21.555,21.54,21.555,3653.0,BXMT +2023-10-16 14:53:00,21.535,21.54,21.535,21.54,360.0,BXMT +2023-10-16 14:52:00,21.545,21.545,21.545,21.545,655.0,BXMT +2023-10-16 14:51:00,21.54,21.54,21.53,21.54,2885.0,BXMT +2023-10-16 14:50:00,21.545,21.555,21.545,21.545,2266.0,BXMT +2023-10-16 14:49:00,21.545,21.545,21.545,21.545,651.0,BXMT +2023-10-16 14:48:00,21.54,21.545,21.54,21.54,1999.0,BXMT +2023-10-16 14:47:00,21.55,21.55,21.535,21.535,1388.0,BXMT +2023-10-16 14:46:00,21.525,21.55,21.525,21.55,9815.0,BXMT +2023-10-16 14:45:00,21.53,21.53,21.53,21.53,515.0,BXMT +2023-10-16 14:44:00,21.51,21.53,21.51,21.53,1516.0,BXMT +2023-10-16 14:43:00,21.51,21.515,21.505,21.505,988.0,BXMT +2023-10-16 14:42:00,21.515,21.515,21.51,21.51,450.0,BXMT +2023-10-16 14:41:00,21.51,21.515,21.51,21.515,1571.0,BXMT +2023-10-16 14:40:00,21.505,21.505,21.5,21.5,504.0,BXMT +2023-10-16 14:39:00,21.515,21.515,21.51,21.51,460.0,BXMT +2023-10-16 14:38:00,21.51,21.51,21.51,21.51,2709.0,BXMT +2023-10-16 14:37:00,21.545,21.545,21.5,21.505,4748.0,BXMT +2023-10-16 14:36:00,21.54,21.54,21.535,21.54,1024.0,BXMT +2023-10-16 14:35:00,21.545,21.545,21.54,21.54,419.0,BXMT +2023-10-16 14:34:00,21.54,21.55,21.54,21.54,1327.0,BXMT +2023-10-16 14:33:00,21.55,21.55,21.535,21.535,1295.0,BXMT +2023-10-16 14:32:00,21.54,21.55,21.54,21.55,5553.0,BXMT +2023-10-16 14:31:00,21.545,21.545,21.54,21.54,233.0,BXMT +2023-10-16 14:30:00,21.55,21.55,21.53,21.54,3324.0,BXMT +2023-10-16 14:29:00,21.56,21.56,21.545,21.55,5095.0,BXMT +2023-10-16 14:28:00,21.565,21.57,21.565,21.565,516.0,BXMT +2023-10-16 14:27:00,21.565,21.57,21.565,21.57,721.0,BXMT +2023-10-16 14:26:00,21.561,21.561,21.561,21.561,645.0,BXMT +2023-10-16 14:25:00,21.57,21.57,21.57,21.57,450.0,BXMT +2023-10-16 14:24:00,21.58,21.58,21.575,21.575,472.0,BXMT +2023-10-16 14:23:00,21.59,21.59,21.57,21.585,3672.0,BXMT +2023-10-16 14:22:00,21.6,21.6,21.595,21.595,1399.0,BXMT +2023-10-16 14:21:00,21.605,21.605,21.605,21.605,558.0,BXMT +2023-10-16 14:20:00,21.605,21.605,21.605,21.605,246.0,BXMT +2023-10-16 14:19:00,21.59,21.61,21.59,21.605,1062.0,BXMT +2023-10-16 14:18:00,21.6,21.6,21.59,21.59,1542.0,BXMT +2023-10-16 14:17:00,21.6,21.6,21.58,21.6,2887.0,BXMT +2023-10-16 14:16:00,21.61,21.61,21.605,21.605,1048.0,BXMT +2023-10-16 14:15:00,21.604,21.61,21.604,21.61,952.0,BXMT +2023-10-16 14:14:00,21.615,21.62,21.605,21.61,5353.0,BXMT +2023-10-16 14:13:00,21.6,21.615,21.6,21.615,2408.0,BXMT +2023-10-16 14:12:00,21.615,21.615,21.61,21.61,531.0,BXMT +2023-10-16 14:11:00,21.62,21.625,21.615,21.615,3254.0,BXMT +2023-10-16 14:10:00,21.62,21.625,21.62,21.625,683.0,BXMT +2023-10-16 14:09:00,21.625,21.63,21.625,21.63,547.0,BXMT +2023-10-16 14:08:00,21.63,21.63,21.625,21.625,1418.0,BXMT +2023-10-16 14:07:00,21.625,21.625,21.625,21.625,439.0,BXMT +2023-10-16 14:06:00,21.625,21.625,21.615,21.62,2456.0,BXMT +2023-10-16 14:04:00,21.62,21.625,21.62,21.625,664.0,BXMT +2023-10-16 14:03:00,21.6,21.61,21.6,21.61,453.0,BXMT +2023-10-16 14:01:00,21.63,21.63,21.61,21.63,3149.0,BXMT +2023-10-16 14:00:00,21.635,21.64,21.63,21.64,1429.0,BXMT +2023-10-16 13:59:00,21.64,21.645,21.64,21.64,1607.0,BXMT +2023-10-16 13:58:00,21.65,21.655,21.65,21.655,322.0,BXMT +2023-10-16 13:57:00,21.645,21.66,21.645,21.65,3595.0,BXMT +2023-10-16 13:56:00,21.65,21.65,21.65,21.65,698.0,BXMT +2023-10-16 13:55:00,21.64,21.655,21.64,21.655,2691.0,BXMT +2023-10-16 13:54:00,21.635,21.64,21.635,21.64,560.0,BXMT +2023-10-16 13:53:00,21.64,21.64,21.64,21.64,290.0,BXMT +2023-10-16 13:52:00,21.635,21.635,21.631,21.635,540.0,BXMT +2023-10-16 13:51:00,21.64,21.64,21.63,21.635,2972.0,BXMT +2023-10-16 13:50:00,21.64,21.645,21.64,21.645,990.0,BXMT +2023-10-16 13:49:00,21.64,21.645,21.64,21.645,1244.0,BXMT +2023-10-16 13:48:00,21.64,21.64,21.635,21.635,547.0,BXMT +2023-10-16 13:47:00,21.66,21.66,21.645,21.645,751.0,BXMT +2023-10-16 13:45:00,21.66,21.66,21.64,21.65,6688.0,BXMT +2023-10-16 13:44:00,21.67,21.675,21.67,21.67,4493.0,BXMT +2023-10-16 13:43:00,21.67,21.67,21.665,21.67,725.0,BXMT +2023-10-16 13:42:00,21.67,21.67,21.665,21.67,685.0,BXMT +2023-10-16 13:41:00,21.655,21.675,21.655,21.67,5853.0,BXMT +2023-10-16 13:40:00,21.65,21.66,21.65,21.655,3918.0,BXMT +2023-10-16 13:39:00,21.63,21.645,21.63,21.64,4120.0,BXMT +2023-10-16 13:38:00,21.63,21.63,21.62,21.62,700.0,BXMT +2023-10-16 13:37:00,21.62,21.63,21.62,21.625,2959.0,BXMT +2023-10-16 13:36:00,21.615,21.615,21.615,21.615,560.0,BXMT +2023-10-16 13:35:00,21.595,21.6,21.59,21.6,2366.0,BXMT +2023-10-16 13:34:00,21.595,21.6,21.591,21.6,1855.0,BXMT +2023-10-16 13:33:00,21.6,21.6,21.6,21.6,841.0,BXMT +2023-10-16 13:32:00,21.59,21.6,21.59,21.6,1426.0,BXMT +2023-10-16 13:31:00,21.58,21.6,21.58,21.6,3923.0,BXMT +2023-10-16 13:30:00,21.6,21.61,21.59,21.59,2157.0,BXMT +2023-10-16 13:29:00,21.6,21.615,21.6,21.6,3364.0,BXMT +2023-10-16 13:28:00,21.56,21.6,21.56,21.6,4270.0,BXMT +2023-10-16 13:27:00,21.57,21.58,21.56,21.56,4602.0,BXMT +2023-10-16 13:26:00,21.535,21.565,21.53,21.56,4682.0,BXMT +2023-10-16 13:25:00,21.56,21.56,21.52,21.54,2590.0,BXMT +2023-10-16 13:24:00,21.56,21.56,21.56,21.56,1273.0,BXMT +2023-10-16 13:23:00,21.56,21.565,21.54,21.55,9696.0,BXMT +2023-10-16 13:22:00,21.58,21.605,21.58,21.58,4359.0,BXMT +2023-10-16 13:21:00,21.55,21.57,21.55,21.57,976.0,BXMT +2023-10-16 13:20:00,21.59,21.59,21.53,21.54,6674.0,BXMT +2023-10-16 13:19:00,21.595,21.595,21.595,21.595,468.0,BXMT +2023-10-16 13:18:00,21.61,21.61,21.605,21.61,1653.0,BXMT +2023-10-16 13:17:00,21.625,21.625,21.62,21.62,531.0,BXMT +2023-10-16 13:16:00,21.64,21.64,21.63,21.63,4124.0,BXMT +2023-10-16 13:15:00,21.65,21.65,21.64,21.645,6738.0,BXMT +2023-10-16 13:14:00,21.655,21.655,21.65,21.65,275.0,BXMT +2023-10-16 13:13:00,21.67,21.67,21.66,21.66,2195.0,BXMT +2023-10-16 13:12:00,21.665,21.67,21.66,21.67,2265.0,BXMT +2023-10-16 13:11:00,21.655,21.66,21.655,21.66,1230.0,BXMT +2023-10-16 13:10:00,21.65,21.659,21.65,21.655,458.0,BXMT +2023-10-16 13:09:00,21.65,21.65,21.65,21.65,1089.0,BXMT +2023-10-16 13:08:00,21.645,21.645,21.645,21.645,212.0,BXMT +2023-10-16 13:07:00,21.65,21.65,21.65,21.65,266.0,BXMT +2023-10-16 13:06:00,21.655,21.655,21.65,21.65,1009.0,BXMT +2023-10-16 13:05:00,21.65,21.655,21.65,21.655,1042.0,BXMT +2023-10-16 13:04:00,21.64,21.64,21.64,21.64,1141.0,BXMT +2023-10-16 13:03:00,21.64,21.64,21.635,21.64,1251.0,BXMT +2023-10-16 13:02:00,21.62,21.635,21.62,21.635,1152.0,BXMT +2023-10-16 13:01:00,21.615,21.625,21.615,21.62,337.0,BXMT +2023-10-16 13:00:00,21.61,21.625,21.605,21.62,1912.0,BXMT +2023-10-16 12:59:00,21.6,21.62,21.6,21.62,1251.0,BXMT +2023-10-16 12:58:00,21.58,21.6,21.58,21.6,2396.0,BXMT +2023-10-16 12:57:00,21.58,21.58,21.579,21.579,1524.0,BXMT +2023-10-16 12:56:00,21.59,21.59,21.59,21.59,672.0,BXMT +2023-10-16 12:55:00,21.59,21.59,21.59,21.59,1365.0,BXMT +2023-10-16 12:54:00,21.615,21.615,21.59,21.595,9151.0,BXMT +2023-10-16 12:53:00,21.65,21.65,21.62,21.625,3212.0,BXMT +2023-10-16 12:52:00,21.63,21.66,21.625,21.66,5707.0,BXMT +2023-10-16 12:51:00,21.63,21.635,21.63,21.63,2328.0,BXMT +2023-10-16 12:49:00,21.65,21.65,21.635,21.635,562.0,BXMT +2023-10-16 12:48:00,21.651,21.651,21.64,21.645,6980.0,BXMT +2023-10-16 12:47:00,21.641,21.655,21.63,21.655,13378.0,BXMT +2023-10-16 12:45:00,21.66,21.67,21.633,21.645,23930.0,BXMT +2023-10-16 12:44:00,21.669,21.67,21.66,21.67,3934.0,BXMT +2023-10-16 12:43:00,21.685,21.685,21.67,21.67,4156.0,BXMT +2023-10-16 12:42:00,21.71,21.71,21.69,21.69,11069.0,BXMT +2023-10-16 12:41:00,21.72,21.72,21.705,21.705,4339.0,BXMT +2023-10-16 12:40:00,21.695,21.72,21.695,21.711,4999.0,BXMT +2023-10-16 12:39:00,21.7,21.7,21.69,21.69,1003.0,BXMT +2023-10-16 12:38:00,21.7,21.71,21.7,21.71,1015.0,BXMT +2023-10-16 12:37:00,21.695,21.7,21.695,21.695,615.0,BXMT +2023-10-16 12:36:00,21.68,21.68,21.68,21.68,417.0,BXMT +2023-10-16 12:35:00,21.685,21.685,21.675,21.68,964.0,BXMT +2023-10-16 12:34:00,21.68,21.69,21.68,21.69,992.0,BXMT +2023-10-16 12:33:00,21.67,21.68,21.67,21.68,516.0,BXMT +2023-10-16 12:32:00,21.705,21.705,21.67,21.67,3167.0,BXMT +2023-10-16 12:31:00,21.67,21.706,21.665,21.706,15201.0,BXMT +2023-10-16 12:30:00,21.665,21.67,21.665,21.67,363.0,BXMT +2023-10-16 12:29:00,21.666,21.67,21.664,21.665,1294.0,BXMT +2023-10-16 12:27:00,21.68,21.68,21.661,21.661,1561.0,BXMT +2023-10-16 12:26:00,21.68,21.69,21.68,21.69,640.0,BXMT +2023-10-16 12:25:00,21.67,21.685,21.67,21.685,2249.0,BXMT +2023-10-16 12:24:00,21.65,21.67,21.65,21.67,1528.0,BXMT +2023-10-16 12:23:00,21.64,21.66,21.64,21.65,2498.0,BXMT +2023-10-16 12:22:00,21.635,21.635,21.635,21.635,326.0,BXMT +2023-10-16 12:21:00,21.69,21.69,21.64,21.64,2268.0,BXMT +2023-10-16 12:20:00,21.7,21.705,21.69,21.7,7131.0,BXMT +2023-10-16 12:19:00,21.7,21.7,21.695,21.7,1300.0,BXMT +2023-10-16 12:18:00,21.69,21.71,21.69,21.71,3332.0,BXMT +2023-10-16 12:16:00,21.68,21.685,21.675,21.685,1545.0,BXMT +2023-10-16 12:15:00,21.675,21.68,21.665,21.68,976.0,BXMT +2023-10-16 12:14:00,21.665,21.67,21.665,21.67,1246.0,BXMT +2023-10-16 12:13:00,21.665,21.67,21.66,21.662,1456.0,BXMT +2023-10-16 12:12:00,21.68,21.68,21.66,21.66,3674.0,BXMT +2023-10-16 12:11:00,21.69,21.69,21.67,21.675,3413.0,BXMT +2023-10-16 12:10:00,21.7,21.7,21.7,21.7,324.0,BXMT +2023-10-16 12:09:00,21.7,21.7,21.7,21.7,250.0,BXMT +2023-10-16 12:07:00,21.69,21.69,21.69,21.69,623.0,BXMT +2023-10-16 12:06:00,21.685,21.69,21.685,21.688,1084.0,BXMT +2023-10-16 12:05:00,21.65,21.67,21.65,21.67,3237.0,BXMT +2023-10-16 12:04:00,21.645,21.65,21.64,21.65,3131.0,BXMT +2023-10-16 12:03:00,21.645,21.645,21.64,21.645,2185.0,BXMT +2023-10-16 12:02:00,21.64,21.645,21.64,21.645,1401.0,BXMT +2023-10-16 12:01:00,21.645,21.645,21.645,21.645,120.0,BXMT +2023-10-16 12:00:00,21.64,21.64,21.63,21.64,1710.0,BXMT +2023-10-16 11:59:00,21.63,21.64,21.63,21.64,1392.0,BXMT +2023-10-16 11:58:00,21.59,21.62,21.59,21.62,5582.0,BXMT +2023-10-16 11:57:00,21.585,21.585,21.585,21.585,327.0,BXMT +2023-10-16 11:56:00,21.59,21.59,21.59,21.59,254.0,BXMT +2023-10-16 11:55:00,21.595,21.595,21.585,21.585,1412.0,BXMT +2023-10-16 11:54:00,21.59,21.595,21.59,21.595,1256.0,BXMT +2023-10-16 11:53:00,21.585,21.595,21.585,21.585,4151.0,BXMT +2023-10-16 11:52:00,21.585,21.59,21.585,21.585,1399.0,BXMT +2023-10-16 11:51:00,21.575,21.585,21.575,21.58,1536.0,BXMT +2023-10-16 11:50:00,21.575,21.59,21.575,21.58,3967.0,BXMT +2023-10-16 11:49:00,21.555,21.58,21.555,21.58,6587.0,BXMT +2023-10-16 11:48:00,21.56,21.56,21.555,21.56,4640.0,BXMT +2023-10-16 11:47:00,21.54,21.555,21.54,21.555,2384.0,BXMT +2023-10-16 11:46:00,21.555,21.56,21.54,21.54,1849.0,BXMT +2023-10-16 11:45:00,21.575,21.575,21.555,21.555,1385.0,BXMT +2023-10-16 11:44:00,21.56,21.57,21.56,21.57,1850.0,BXMT +2023-10-16 11:43:00,21.535,21.565,21.535,21.565,4747.0,BXMT +2023-10-16 11:42:00,21.55,21.55,21.535,21.535,1070.0,BXMT +2023-10-16 11:41:00,21.565,21.57,21.555,21.555,8408.0,BXMT +2023-10-16 11:40:00,21.57,21.575,21.565,21.57,1316.0,BXMT +2023-10-16 11:39:00,21.565,21.58,21.565,21.575,2973.0,BXMT +2023-10-16 11:38:00,21.555,21.565,21.545,21.56,6256.0,BXMT +2023-10-16 11:37:00,21.545,21.555,21.545,21.555,3782.0,BXMT +2023-10-16 11:36:00,21.555,21.56,21.54,21.54,20155.0,BXMT +2023-10-16 11:35:00,21.565,21.575,21.54,21.55,8920.0,BXMT +2023-10-16 11:34:00,21.57,21.57,21.56,21.565,1542.0,BXMT +2023-10-16 11:33:00,21.565,21.57,21.54,21.57,7962.0,BXMT +2023-10-16 11:32:00,21.59,21.59,21.575,21.575,1658.0,BXMT +2023-10-16 11:31:00,21.595,21.595,21.595,21.595,546.0,BXMT +2023-10-16 11:30:00,21.6,21.61,21.59,21.59,966.0,BXMT +2023-10-16 11:29:00,21.6,21.6,21.6,21.6,771.0,BXMT +2023-10-16 11:28:00,21.6,21.6,21.6,21.6,1019.0,BXMT +2023-10-16 11:27:00,21.6,21.605,21.6,21.6,1278.0,BXMT +2023-10-16 11:26:00,21.595,21.605,21.595,21.605,1150.0,BXMT +2023-10-16 11:25:00,21.6,21.6,21.6,21.6,459.0,BXMT +2023-10-16 11:24:00,21.6,21.6,21.6,21.6,1037.0,BXMT +2023-10-16 11:23:00,21.61,21.61,21.59,21.59,3432.0,BXMT +2023-10-16 11:22:00,21.605,21.61,21.6,21.61,1504.0,BXMT +2023-10-16 11:21:00,21.585,21.61,21.58,21.61,3485.0,BXMT +2023-10-16 11:20:00,21.59,21.59,21.58,21.58,1637.0,BXMT +2023-10-16 11:19:00,21.6,21.608,21.6,21.6,1627.0,BXMT +2023-10-16 11:18:00,21.605,21.605,21.595,21.595,1497.0,BXMT +2023-10-16 11:17:00,21.6,21.62,21.6,21.605,7110.0,BXMT +2023-10-16 11:16:00,21.58,21.605,21.58,21.595,5066.0,BXMT +2023-10-16 11:15:00,21.58,21.58,21.57,21.58,3054.0,BXMT +2023-10-16 11:14:00,21.58,21.59,21.58,21.59,1536.0,BXMT +2023-10-16 11:13:00,21.57,21.57,21.56,21.56,1424.0,BXMT +2023-10-16 11:12:00,21.59,21.602,21.575,21.575,4641.0,BXMT +2023-10-16 11:11:00,21.61,21.61,21.59,21.59,4028.0,BXMT +2023-10-16 11:10:00,21.62,21.62,21.605,21.62,6897.0,BXMT +2023-10-16 11:09:00,21.64,21.64,21.61,21.61,3014.0,BXMT +2023-10-16 11:08:00,21.662,21.665,21.65,21.65,2213.0,BXMT +2023-10-16 11:07:00,21.66,21.665,21.655,21.665,2189.0,BXMT +2023-10-16 11:06:00,21.665,21.675,21.665,21.665,4973.0,BXMT +2023-10-16 11:04:00,21.64,21.65,21.635,21.65,2499.0,BXMT +2023-10-16 11:03:00,21.64,21.64,21.64,21.64,376.0,BXMT +2023-10-16 11:02:00,21.64,21.645,21.64,21.64,1017.0,BXMT +2023-10-16 11:01:00,21.67,21.675,21.645,21.645,3749.0,BXMT +2023-10-16 11:00:00,21.69,21.715,21.67,21.67,9734.0,BXMT +2023-10-16 10:59:00,21.67,21.685,21.67,21.68,2011.0,BXMT +2023-10-16 10:58:00,21.66,21.66,21.655,21.66,1120.0,BXMT +2023-10-16 10:57:00,21.665,21.665,21.635,21.66,11597.0,BXMT +2023-10-16 10:56:00,21.675,21.675,21.65,21.66,5725.0,BXMT +2023-10-16 10:55:00,21.661,21.67,21.661,21.67,727.0,BXMT +2023-10-16 10:54:00,21.69,21.695,21.67,21.67,5077.0,BXMT +2023-10-16 10:53:00,21.7,21.7,21.685,21.685,4662.0,BXMT +2023-10-16 10:52:00,21.7,21.71,21.7,21.705,2002.0,BXMT +2023-10-16 10:51:00,21.695,21.7,21.69,21.7,3005.0,BXMT +2023-10-16 10:50:00,21.7,21.7,21.69,21.7,2328.0,BXMT +2023-10-16 10:49:00,21.68,21.7,21.68,21.69,2302.0,BXMT +2023-10-16 10:48:00,21.715,21.715,21.68,21.68,1869.0,BXMT +2023-10-16 10:47:00,21.685,21.72,21.685,21.715,1935.0,BXMT +2023-10-16 10:46:00,21.69,21.69,21.67,21.685,2900.0,BXMT +2023-10-16 10:45:00,21.71,21.714,21.69,21.69,2027.0,BXMT +2023-10-16 10:44:00,21.685,21.71,21.685,21.71,3036.0,BXMT +2023-10-16 10:43:00,21.69,21.69,21.675,21.69,3381.0,BXMT +2023-10-16 10:42:00,21.68,21.685,21.68,21.685,1537.0,BXMT +2023-10-16 10:41:00,21.68,21.685,21.67,21.68,1936.0,BXMT +2023-10-16 10:40:00,21.665,21.67,21.665,21.67,3407.0,BXMT +2023-10-16 10:39:00,21.7,21.705,21.67,21.67,5441.0,BXMT +2023-10-16 10:38:00,21.68,21.69,21.68,21.69,3319.0,BXMT +2023-10-16 10:37:00,21.68,21.68,21.67,21.67,5045.0,BXMT +2023-10-16 10:36:00,21.679,21.688,21.679,21.68,1816.0,BXMT +2023-10-16 10:35:00,21.66,21.715,21.66,21.67,31076.0,BXMT +2023-10-16 10:34:00,21.65,21.665,21.65,21.665,2394.0,BXMT +2023-10-16 10:33:00,21.66,21.69,21.645,21.65,19471.0,BXMT +2023-10-16 10:32:00,21.61,21.655,21.61,21.655,6546.0,BXMT +2023-10-16 10:31:00,21.59,21.6,21.59,21.6,2859.0,BXMT +2023-10-16 10:30:00,21.555,21.6,21.555,21.6,8713.0,BXMT +2023-10-16 10:29:00,21.54,21.56,21.53,21.56,6640.0,BXMT +2023-10-16 10:28:00,21.53,21.53,21.53,21.53,835.0,BXMT +2023-10-16 10:27:00,21.49,21.52,21.49,21.52,2792.0,BXMT +2023-10-16 10:26:00,21.47,21.49,21.47,21.481,5814.0,BXMT +2023-10-16 10:25:00,21.495,21.495,21.47,21.47,4162.0,BXMT +2023-10-16 10:24:00,21.475,21.5,21.475,21.5,1297.0,BXMT +2023-10-16 10:23:00,21.46,21.475,21.445,21.46,6722.0,BXMT +2023-10-16 10:22:00,21.45,21.46,21.45,21.455,1411.0,BXMT +2023-10-16 10:21:00,21.45,21.465,21.44,21.44,5748.0,BXMT +2023-10-16 10:20:00,21.455,21.46,21.445,21.45,2534.0,BXMT +2023-10-16 10:19:00,21.46,21.46,21.445,21.45,3512.0,BXMT +2023-10-16 10:18:00,21.46,21.485,21.46,21.464,4788.0,BXMT +2023-10-16 10:17:00,21.475,21.475,21.45,21.45,23457.0,BXMT +2023-10-16 10:16:00,21.46,21.48,21.445,21.48,3681.0,BXMT +2023-10-16 10:15:00,21.46,21.47,21.455,21.455,3293.0,BXMT +2023-10-16 10:14:00,21.46,21.465,21.45,21.465,2342.0,BXMT +2023-10-16 10:13:00,21.475,21.475,21.455,21.46,2197.0,BXMT +2023-10-16 10:12:00,21.43,21.46,21.43,21.46,3528.0,BXMT +2023-10-16 10:11:00,21.37,21.425,21.37,21.42,34131.0,BXMT +2023-10-16 10:10:00,21.36,21.37,21.35,21.37,2646.0,BXMT +2023-10-16 10:09:00,21.32,21.33,21.32,21.33,2762.0,BXMT +2023-10-16 10:08:00,21.29,21.31,21.29,21.31,2231.0,BXMT +2023-10-16 10:07:00,21.29,21.315,21.29,21.29,2244.0,BXMT +2023-10-16 10:06:00,21.28,21.29,21.27,21.273,1970.0,BXMT +2023-10-16 10:05:00,21.29,21.3,21.27,21.27,5219.0,BXMT +2023-10-16 10:04:00,21.29,21.31,21.28,21.31,3109.0,BXMT +2023-10-16 10:03:00,21.29,21.29,21.275,21.29,734.0,BXMT +2023-10-16 10:02:00,21.33,21.34,21.3,21.3,3488.0,BXMT +2023-10-16 10:01:00,21.275,21.33,21.275,21.325,2323.0,BXMT +2023-10-16 10:00:00,21.345,21.345,21.27,21.27,3342.0,BXMT +2023-10-16 09:59:00,21.33,21.35,21.325,21.35,3593.0,BXMT +2023-10-16 09:58:00,21.34,21.34,21.32,21.32,1004.0,BXMT +2023-10-16 09:57:00,21.36,21.37,21.339,21.359,4053.0,BXMT +2023-10-16 09:56:00,21.33,21.35,21.325,21.35,4847.0,BXMT +2023-10-16 09:55:00,21.35,21.35,21.335,21.34,3003.0,BXMT +2023-10-16 09:54:00,21.375,21.39,21.37,21.38,2164.0,BXMT +2023-10-16 09:53:00,21.37,21.39,21.37,21.37,2289.0,BXMT +2023-10-16 09:52:00,21.345,21.36,21.345,21.36,1647.0,BXMT +2023-10-16 09:51:00,21.34,21.34,21.325,21.33,4290.0,BXMT +2023-10-16 09:50:00,21.3,21.37,21.3,21.355,9851.0,BXMT +2023-10-16 09:49:00,21.275,21.3,21.24,21.3,4793.0,BXMT +2023-10-16 09:48:00,21.29,21.3,21.26,21.29,8740.0,BXMT +2023-10-16 09:47:00,21.29,21.29,21.255,21.29,5183.0,BXMT +2023-10-16 09:46:00,21.27,21.3,21.27,21.29,5847.0,BXMT +2023-10-16 09:45:00,21.3,21.32,21.27,21.27,3502.0,BXMT +2023-10-16 09:44:00,21.34,21.34,21.285,21.31,3665.0,BXMT +2023-10-16 09:43:00,21.25,21.34,21.25,21.34,1737.0,BXMT +2023-10-16 09:42:00,21.235,21.27,21.23,21.24,6294.0,BXMT +2023-10-16 09:41:00,21.29,21.29,21.23,21.23,3074.0,BXMT +2023-10-16 09:40:00,21.384,21.384,21.285,21.315,13395.0,BXMT +2023-10-16 09:39:00,21.341,21.4,21.34,21.39,6807.0,BXMT +2023-10-16 09:38:00,21.37,21.4,21.37,21.38,3152.0,BXMT +2023-10-16 09:37:00,21.376,21.39,21.36,21.36,4507.0,BXMT +2023-10-16 09:36:00,21.325,21.37,21.325,21.37,5267.0,BXMT +2023-10-16 09:35:00,21.38,21.38,21.33,21.33,5253.0,BXMT +2023-10-16 09:34:00,21.37,21.4,21.345,21.4,1563.0,BXMT +2023-10-16 09:33:00,21.52,21.52,21.38,21.4,7365.0,BXMT +2023-10-16 09:32:00,21.49,21.49,21.48,21.48,730.0,BXMT +2023-10-16 09:31:00,21.53,21.53,21.481,21.481,1811.0,BXMT +2023-10-16 09:30:00,21.43,21.5,21.43,21.5,27830.0,BXMT +2023-10-16 09:29:00,21.29,21.33,21.29,21.33,222.0,BXMT +2023-10-16 09:20:00,21.3,21.3,21.3,21.3,60.0,BXMT +2023-10-16 09:08:00,21.33,21.33,21.33,21.33,1.0,BXMT +2023-10-16 08:36:00,21.2,21.2,21.2,21.2,2.0,BXMT +2023-10-16 08:23:00,21.32,21.32,21.32,21.32,1.0,BXMT +2023-10-16 08:18:00,21.17,21.17,21.17,21.17,34.0,BXMT +2023-10-16 08:10:00,21.33,21.33,21.33,21.33,1.0,BXMT +2023-10-16 08:00:00,21.32,21.32,21.2,21.2,340.0,BXMT +2023-10-16 07:46:00,21.28,21.28,21.28,21.28,5.0,BXMT +2023-10-16 05:51:00,21.18,21.18,21.17,21.17,50.0,BXMT +2023-10-13 19:00:00,21.16,21.16,21.16,21.16,152935.0,BXMT +2023-10-13 18:30:00,21.16,21.16,21.16,21.16,152935.0,BXMT +2023-10-13 18:15:00,21.25,21.25,21.25,21.25,2.0,BXMT +2023-10-13 17:17:00,21.21,21.21,21.21,21.21,50.0,BXMT +2023-10-13 17:05:00,21.3,21.3,21.3,21.3,50.0,BXMT +2023-10-13 16:38:00,21.16,21.16,21.16,21.16,442.0,BXMT +2023-10-13 16:20:00,21.16,21.16,21.16,21.16,37.0,BXMT +2023-10-13 16:10:00,21.16,21.16,21.16,21.16,152935.0,BXMT +2023-10-13 16:07:00,21.27,21.27,21.27,21.27,2.0,BXMT +2023-10-13 16:05:00,21.89,21.89,21.89,21.89,2.0,BXMT +2023-10-13 16:02:00,21.16,21.16,21.16,21.16,867.0,BXMT +2023-10-13 16:01:00,21.16,21.16,21.16,21.16,3676.0,BXMT +2023-10-13 16:00:00,21.16,21.16,21.16,21.16,359876.0,BXMT +2023-10-13 15:59:00,21.21,21.21,21.16,21.16,130658.0,BXMT +2023-10-13 15:58:00,21.22,21.22,21.21,21.215,25959.0,BXMT +2023-10-13 15:57:00,21.215,21.22,21.21,21.215,14340.0,BXMT +2023-10-13 15:56:00,21.225,21.225,21.21,21.215,17346.0,BXMT +2023-10-13 15:55:00,21.245,21.25,21.22,21.22,14664.0,BXMT +2023-10-13 15:54:00,21.24,21.245,21.23,21.245,11221.0,BXMT +2023-10-13 15:53:00,21.245,21.245,21.24,21.245,7205.0,BXMT +2023-10-13 15:52:00,21.23,21.245,21.225,21.245,6946.0,BXMT +2023-10-13 15:51:00,21.24,21.245,21.23,21.23,14810.0,BXMT +2023-10-13 15:50:00,21.255,21.255,21.235,21.245,13948.0,BXMT +2023-10-13 15:49:00,21.26,21.265,21.25,21.26,8005.0,BXMT +2023-10-13 15:48:00,21.245,21.265,21.235,21.26,6522.0,BXMT +2023-10-13 15:47:00,21.23,21.245,21.225,21.245,7910.0,BXMT +2023-10-13 15:46:00,21.235,21.235,21.22,21.235,7301.0,BXMT +2023-10-13 15:45:00,21.23,21.24,21.23,21.235,6597.0,BXMT +2023-10-13 15:44:00,21.235,21.235,21.215,21.22,5870.0,BXMT +2023-10-13 15:43:00,21.23,21.235,21.23,21.235,1910.0,BXMT +2023-10-13 15:42:00,21.23,21.23,21.22,21.225,7175.0,BXMT +2023-10-13 15:41:00,21.245,21.255,21.23,21.23,6762.0,BXMT +2023-10-13 15:40:00,21.255,21.255,21.235,21.245,5371.0,BXMT +2023-10-13 15:39:00,21.26,21.26,21.25,21.25,4514.0,BXMT +2023-10-13 15:38:00,21.255,21.265,21.25,21.265,5226.0,BXMT +2023-10-13 15:37:00,21.245,21.26,21.245,21.255,2818.0,BXMT +2023-10-13 15:36:00,21.25,21.25,21.245,21.25,2911.0,BXMT +2023-10-13 15:35:00,21.235,21.25,21.235,21.245,3375.0,BXMT +2023-10-13 15:34:00,21.245,21.25,21.235,21.24,5517.0,BXMT +2023-10-13 15:33:00,21.24,21.245,21.23,21.24,6287.0,BXMT +2023-10-13 15:32:00,21.22,21.245,21.22,21.245,4306.0,BXMT +2023-10-13 15:31:00,21.205,21.215,21.2,21.215,2790.0,BXMT +2023-10-13 15:30:00,21.185,21.21,21.185,21.2,3210.0,BXMT +2023-10-13 15:29:00,21.175,21.185,21.17,21.185,5737.0,BXMT +2023-10-13 15:28:00,21.185,21.19,21.175,21.175,6268.0,BXMT +2023-10-13 15:27:00,21.205,21.21,21.195,21.195,8743.0,BXMT +2023-10-13 15:26:00,21.225,21.225,21.205,21.21,4542.0,BXMT +2023-10-13 15:25:00,21.225,21.23,21.22,21.23,1420.0,BXMT +2023-10-13 15:24:00,21.225,21.235,21.225,21.225,3384.0,BXMT +2023-10-13 15:23:00,21.235,21.235,21.225,21.225,1964.0,BXMT +2023-10-13 15:22:00,21.225,21.235,21.22,21.235,1894.0,BXMT +2023-10-13 15:21:00,21.205,21.225,21.205,21.225,3879.0,BXMT +2023-10-13 15:20:00,21.215,21.22,21.205,21.205,5122.0,BXMT +2023-10-13 15:19:00,21.21,21.225,21.21,21.215,2763.0,BXMT +2023-10-13 15:18:00,21.23,21.235,21.21,21.22,4253.0,BXMT +2023-10-13 15:17:00,21.24,21.24,21.22,21.23,7562.0,BXMT +2023-10-13 15:16:00,21.215,21.245,21.215,21.245,1820.0,BXMT +2023-10-13 15:15:00,21.24,21.24,21.21,21.22,3173.0,BXMT +2023-10-13 15:14:00,21.255,21.265,21.245,21.245,5009.0,BXMT +2023-10-13 15:13:00,21.26,21.265,21.25,21.255,1932.0,BXMT +2023-10-13 15:12:00,21.245,21.28,21.245,21.25,7131.0,BXMT +2023-10-13 15:11:00,21.245,21.255,21.245,21.245,3340.0,BXMT +2023-10-13 15:10:00,21.24,21.248,21.24,21.248,2424.0,BXMT +2023-10-13 15:09:00,21.24,21.245,21.24,21.245,1021.0,BXMT +2023-10-13 15:08:00,21.235,21.245,21.235,21.24,3461.0,BXMT +2023-10-13 15:07:00,21.2,21.23,21.2,21.23,2961.0,BXMT +2023-10-13 15:06:00,21.215,21.215,21.17,21.19,6591.0,BXMT +2023-10-13 15:05:00,21.22,21.22,21.215,21.22,617.0,BXMT +2023-10-13 15:04:00,21.215,21.215,21.205,21.215,2045.0,BXMT +2023-10-13 15:03:00,21.205,21.215,21.205,21.215,2708.0,BXMT +2023-10-13 15:02:00,21.19,21.205,21.19,21.2,1562.0,BXMT +2023-10-13 15:01:00,21.163,21.18,21.163,21.18,1055.0,BXMT +2023-10-13 15:00:00,21.17,21.18,21.165,21.165,2132.0,BXMT +2023-10-13 14:59:00,21.18,21.18,21.17,21.17,4981.0,BXMT +2023-10-13 14:58:00,21.175,21.18,21.175,21.18,2223.0,BXMT +2023-10-13 14:57:00,21.165,21.175,21.165,21.175,1233.0,BXMT +2023-10-13 14:56:00,21.18,21.18,21.16,21.16,2839.0,BXMT +2023-10-13 14:55:00,21.19,21.19,21.18,21.18,507.0,BXMT +2023-10-13 14:54:00,21.19,21.19,21.19,21.19,991.0,BXMT +2023-10-13 14:53:00,21.19,21.195,21.19,21.19,1117.0,BXMT +2023-10-13 14:52:00,21.175,21.195,21.175,21.195,1656.0,BXMT +2023-10-13 14:51:00,21.16,21.17,21.16,21.17,1677.0,BXMT +2023-10-13 14:50:00,21.14,21.155,21.14,21.155,4297.0,BXMT +2023-10-13 14:49:00,21.165,21.165,21.15,21.155,707.0,BXMT +2023-10-13 14:48:00,21.15,21.165,21.15,21.16,6084.0,BXMT +2023-10-13 14:47:00,21.17,21.185,21.155,21.16,5249.0,BXMT +2023-10-13 14:46:00,21.16,21.175,21.155,21.175,2890.0,BXMT +2023-10-13 14:45:00,21.17,21.17,21.165,21.165,318.0,BXMT +2023-10-13 14:44:00,21.18,21.18,21.17,21.17,931.0,BXMT +2023-10-13 14:43:00,21.17,21.17,21.16,21.17,2595.0,BXMT +2023-10-13 14:42:00,21.19,21.19,21.18,21.18,2689.0,BXMT +2023-10-13 14:41:00,21.18,21.195,21.18,21.18,1870.0,BXMT +2023-10-13 14:40:00,21.18,21.185,21.17,21.185,3210.0,BXMT +2023-10-13 14:39:00,21.18,21.189,21.18,21.189,3738.0,BXMT +2023-10-13 14:38:00,21.18,21.18,21.17,21.17,2011.0,BXMT +2023-10-13 14:37:00,21.165,21.18,21.165,21.18,1522.0,BXMT +2023-10-13 14:36:00,21.165,21.17,21.16,21.17,6998.0,BXMT +2023-10-13 14:35:00,21.205,21.21,21.17,21.17,2764.0,BXMT +2023-10-13 14:34:00,21.215,21.215,21.205,21.205,1053.0,BXMT +2023-10-13 14:33:00,21.2,21.215,21.2,21.21,3218.0,BXMT +2023-10-13 14:32:00,21.195,21.21,21.195,21.21,4365.0,BXMT +2023-10-13 14:31:00,21.19,21.21,21.185,21.21,1876.0,BXMT +2023-10-13 14:30:00,21.19,21.215,21.19,21.2,7638.0,BXMT +2023-10-13 14:29:00,21.17,21.195,21.17,21.195,7097.0,BXMT +2023-10-13 14:28:00,21.17,21.185,21.17,21.17,1068.0,BXMT +2023-10-13 14:26:00,21.18,21.18,21.17,21.18,4875.0,BXMT +2023-10-13 14:25:00,21.18,21.186,21.18,21.186,479.0,BXMT +2023-10-13 14:24:00,21.23,21.23,21.18,21.18,2600.0,BXMT +2023-10-13 14:23:00,21.225,21.23,21.22,21.225,1748.0,BXMT +2023-10-13 14:21:00,21.22,21.23,21.22,21.23,756.0,BXMT +2023-10-13 14:20:00,21.22,21.22,21.22,21.22,247.0,BXMT +2023-10-13 14:19:00,21.22,21.22,21.22,21.22,821.0,BXMT +2023-10-13 14:18:00,21.23,21.23,21.22,21.225,2243.0,BXMT +2023-10-13 14:17:00,21.19,21.22,21.19,21.22,2157.0,BXMT +2023-10-13 14:16:00,21.21,21.23,21.19,21.19,6776.0,BXMT +2023-10-13 14:15:00,21.23,21.23,21.201,21.205,3385.0,BXMT +2023-10-13 14:14:00,21.24,21.24,21.23,21.23,1322.0,BXMT +2023-10-13 14:13:00,21.25,21.25,21.24,21.24,1860.0,BXMT +2023-10-13 14:12:00,21.22,21.25,21.22,21.25,2062.0,BXMT +2023-10-13 14:11:00,21.22,21.22,21.22,21.22,1760.0,BXMT +2023-10-13 14:10:00,21.23,21.23,21.23,21.23,618.0,BXMT +2023-10-13 14:09:00,21.23,21.23,21.23,21.23,419.0,BXMT +2023-10-13 14:08:00,21.23,21.23,21.225,21.23,1176.0,BXMT +2023-10-13 14:07:00,21.22,21.24,21.22,21.23,1786.0,BXMT +2023-10-13 14:06:00,21.23,21.24,21.22,21.22,5230.0,BXMT +2023-10-13 14:05:00,21.18,21.23,21.18,21.23,5783.0,BXMT +2023-10-13 14:04:00,21.175,21.185,21.175,21.185,3045.0,BXMT +2023-10-13 14:03:00,21.19,21.19,21.17,21.18,2945.0,BXMT +2023-10-13 14:02:00,21.18,21.195,21.18,21.195,879.0,BXMT +2023-10-13 14:01:00,21.175,21.18,21.17,21.18,1275.0,BXMT +2023-10-13 14:00:00,21.165,21.18,21.16,21.175,2052.0,BXMT +2023-10-13 13:59:00,21.18,21.18,21.16,21.17,3435.0,BXMT +2023-10-13 13:58:00,21.18,21.19,21.18,21.19,1789.0,BXMT +2023-10-13 13:57:00,21.185,21.19,21.17,21.17,1970.0,BXMT +2023-10-13 13:56:00,21.19,21.19,21.185,21.185,774.0,BXMT +2023-10-13 13:55:00,21.175,21.19,21.175,21.18,8106.0,BXMT +2023-10-13 13:54:00,21.18,21.18,21.17,21.18,4932.0,BXMT +2023-10-13 13:53:00,21.2,21.205,21.18,21.18,2606.0,BXMT +2023-10-13 13:52:00,21.172,21.199,21.172,21.195,1989.0,BXMT +2023-10-13 13:51:00,21.17,21.18,21.16,21.18,12906.0,BXMT +2023-10-13 13:50:00,21.16,21.18,21.15,21.18,4203.0,BXMT +2023-10-13 13:49:00,21.14,21.165,21.14,21.165,2269.0,BXMT +2023-10-13 13:48:00,21.145,21.145,21.13,21.135,2926.0,BXMT +2023-10-13 13:47:00,21.14,21.155,21.14,21.15,1916.0,BXMT +2023-10-13 13:46:00,21.165,21.165,21.13,21.135,5175.0,BXMT +2023-10-13 13:45:00,21.16,21.17,21.15,21.17,7263.0,BXMT +2023-10-13 13:44:00,21.17,21.17,21.16,21.16,2858.0,BXMT +2023-10-13 13:43:00,21.18,21.18,21.16,21.17,5778.0,BXMT +2023-10-13 13:42:00,21.14,21.155,21.14,21.155,1348.0,BXMT +2023-10-13 13:41:00,21.11,21.14,21.11,21.14,1211.0,BXMT +2023-10-13 13:40:00,21.1,21.11,21.1,21.11,2153.0,BXMT +2023-10-13 13:39:00,21.08,21.09,21.08,21.09,1610.0,BXMT +2023-10-13 13:38:00,21.075,21.08,21.075,21.08,22160.0,BXMT +2023-10-13 13:37:00,21.045,21.08,21.04,21.08,2915.0,BXMT +2023-10-13 13:36:00,21.068,21.085,21.04,21.04,4697.0,BXMT +2023-10-13 13:35:00,21.09,21.09,21.07,21.07,8743.0,BXMT +2023-10-13 13:34:00,21.06,21.09,21.055,21.09,3141.0,BXMT +2023-10-13 13:33:00,21.065,21.07,21.05,21.06,3167.0,BXMT +2023-10-13 13:32:00,21.04,21.07,21.03,21.06,7476.0,BXMT +2023-10-13 13:31:00,21.05,21.069,21.05,21.05,2374.0,BXMT +2023-10-13 13:30:00,21.07,21.07,21.04,21.044,9836.0,BXMT +2023-10-13 13:29:00,21.11,21.11,21.08,21.09,8566.0,BXMT +2023-10-13 13:28:00,21.14,21.145,21.1,21.1,108150.0,BXMT +2023-10-13 13:27:00,21.14,21.14,21.135,21.135,1001.0,BXMT +2023-10-13 13:26:00,21.17,21.17,21.14,21.14,6226.0,BXMT +2023-10-13 13:25:00,21.17,21.18,21.17,21.175,4481.0,BXMT +2023-10-13 13:24:00,21.16,21.166,21.16,21.167,2146.0,BXMT +2023-10-13 13:23:00,21.18,21.18,21.16,21.16,2736.0,BXMT +2023-10-13 13:22:00,21.16,21.19,21.16,21.19,3390.0,BXMT +2023-10-13 13:21:00,21.18,21.18,21.165,21.165,1845.0,BXMT +2023-10-13 13:20:00,21.175,21.19,21.173,21.18,7769.0,BXMT +2023-10-13 13:19:00,21.175,21.18,21.175,21.175,2375.0,BXMT +2023-10-13 13:18:00,21.145,21.175,21.145,21.175,2262.0,BXMT +2023-10-13 13:17:00,21.135,21.145,21.13,21.145,1002.0,BXMT +2023-10-13 13:16:00,21.125,21.14,21.125,21.13,5262.0,BXMT +2023-10-13 13:15:00,21.125,21.132,21.12,21.125,1579.0,BXMT +2023-10-13 13:14:00,21.13,21.13,21.12,21.12,2307.0,BXMT +2023-10-13 13:13:00,21.115,21.13,21.11,21.125,6483.0,BXMT +2023-10-13 13:12:00,21.15,21.155,21.115,21.115,1958.0,BXMT +2023-10-13 13:11:00,21.12,21.155,21.105,21.15,6164.0,BXMT +2023-10-13 13:10:00,21.12,21.14,21.12,21.12,3706.0,BXMT +2023-10-13 13:09:00,21.105,21.12,21.1,21.12,10858.0,BXMT +2023-10-13 13:08:00,21.11,21.11,21.1,21.11,5283.0,BXMT +2023-10-13 13:07:00,21.113,21.13,21.113,21.115,2272.0,BXMT +2023-10-13 13:06:00,21.14,21.14,21.111,21.111,6814.0,BXMT +2023-10-13 13:05:00,21.14,21.14,21.13,21.14,3715.0,BXMT +2023-10-13 13:04:00,21.14,21.14,21.135,21.14,842.0,BXMT +2023-10-13 13:03:00,21.14,21.14,21.14,21.14,820.0,BXMT +2023-10-13 13:02:00,21.16,21.16,21.125,21.125,1985.0,BXMT +2023-10-13 13:01:00,21.14,21.16,21.14,21.16,1553.0,BXMT +2023-10-13 13:00:00,21.12,21.14,21.12,21.14,1242.0,BXMT +2023-10-13 12:59:00,21.11,21.12,21.11,21.11,1462.0,BXMT +2023-10-13 12:58:00,21.11,21.11,21.11,21.11,817.0,BXMT +2023-10-13 12:57:00,21.123,21.122,21.11,21.11,2058.0,BXMT +2023-10-13 12:56:00,21.15,21.15,21.12,21.12,1692.0,BXMT +2023-10-13 12:55:00,21.12,21.15,21.12,21.145,1171.0,BXMT +2023-10-13 12:54:00,21.12,21.13,21.115,21.12,4794.0,BXMT +2023-10-13 12:53:00,21.115,21.13,21.115,21.12,4651.0,BXMT +2023-10-13 12:52:00,21.08,21.11,21.06,21.11,6350.0,BXMT +2023-10-13 12:51:00,21.09,21.1,21.08,21.08,5545.0,BXMT +2023-10-13 12:50:00,21.14,21.14,21.1,21.11,6299.0,BXMT +2023-10-13 12:49:00,21.17,21.17,21.14,21.145,1629.0,BXMT +2023-10-13 12:48:00,21.18,21.182,21.173,21.173,4174.0,BXMT +2023-10-13 12:47:00,21.185,21.2,21.185,21.19,2053.0,BXMT +2023-10-13 12:46:00,21.17,21.18,21.17,21.18,1069.0,BXMT +2023-10-13 12:45:00,21.185,21.185,21.165,21.165,1879.0,BXMT +2023-10-13 12:44:00,21.205,21.205,21.18,21.18,2195.0,BXMT +2023-10-13 12:43:00,21.205,21.21,21.205,21.205,1340.0,BXMT +2023-10-13 12:41:00,21.19,21.195,21.19,21.195,972.0,BXMT +2023-10-13 12:39:00,21.2,21.205,21.18,21.18,2469.0,BXMT +2023-10-13 12:38:00,21.195,21.195,21.19,21.195,708.0,BXMT +2023-10-13 12:37:00,21.2,21.2,21.195,21.2,1737.0,BXMT +2023-10-13 12:36:00,21.24,21.24,21.19,21.19,2061.0,BXMT +2023-10-13 12:35:00,21.245,21.245,21.245,21.245,720.0,BXMT +2023-10-13 12:34:00,21.258,21.258,21.244,21.244,1557.0,BXMT +2023-10-13 12:33:00,21.265,21.265,21.26,21.26,684.0,BXMT +2023-10-13 12:32:00,21.24,21.26,21.235,21.255,2754.0,BXMT +2023-10-13 12:31:00,21.235,21.245,21.235,21.245,386.0,BXMT +2023-10-13 12:30:00,21.25,21.25,21.235,21.235,3260.0,BXMT +2023-10-13 12:29:00,21.26,21.26,21.245,21.25,4620.0,BXMT +2023-10-13 12:28:00,21.23,21.26,21.23,21.26,5832.0,BXMT +2023-10-13 12:27:00,21.235,21.24,21.23,21.235,1242.0,BXMT +2023-10-13 12:26:00,21.21,21.24,21.21,21.24,12128.0,BXMT +2023-10-13 12:25:00,21.2,21.21,21.2,21.21,1283.0,BXMT +2023-10-13 12:24:00,21.2,21.21,21.2,21.21,1440.0,BXMT +2023-10-13 12:23:00,21.189,21.205,21.185,21.2,5834.0,BXMT +2023-10-13 12:22:00,21.19,21.209,21.18,21.18,6732.0,BXMT +2023-10-13 12:21:00,21.204,21.204,21.195,21.195,1725.0,BXMT +2023-10-13 12:20:00,21.185,21.21,21.18,21.21,4557.0,BXMT +2023-10-13 12:19:00,21.16,21.19,21.145,21.19,2994.0,BXMT +2023-10-13 12:18:00,21.16,21.18,21.16,21.17,6139.0,BXMT +2023-10-13 12:17:00,21.11,21.145,21.105,21.14,6901.0,BXMT +2023-10-13 12:16:00,21.095,21.11,21.08,21.11,6337.0,BXMT +2023-10-13 12:15:00,21.11,21.11,21.1,21.105,2680.0,BXMT +2023-10-13 12:14:00,21.11,21.12,21.1,21.1,2526.0,BXMT +2023-10-13 12:13:00,21.11,21.115,21.1,21.105,5574.0,BXMT +2023-10-13 12:12:00,21.12,21.12,21.08,21.11,17436.0,BXMT +2023-10-13 12:11:00,21.14,21.14,21.13,21.13,1158.0,BXMT +2023-10-13 12:10:00,21.14,21.145,21.125,21.145,2072.0,BXMT +2023-10-13 12:09:00,21.12,21.15,21.12,21.14,5391.0,BXMT +2023-10-13 12:08:00,21.15,21.15,21.11,21.12,13189.0,BXMT +2023-10-13 12:07:00,21.11,21.16,21.11,21.16,4541.0,BXMT +2023-10-13 12:06:00,21.13,21.135,21.1,21.11,8253.0,BXMT +2023-10-13 12:05:00,21.135,21.135,21.13,21.13,858.0,BXMT +2023-10-13 12:04:00,21.14,21.14,21.13,21.132,1120.0,BXMT +2023-10-13 12:03:00,21.12,21.145,21.12,21.145,4626.0,BXMT +2023-10-13 12:02:00,21.145,21.16,21.12,21.12,7193.0,BXMT +2023-10-13 12:01:00,21.21,21.21,21.14,21.149,50610.0,BXMT +2023-10-13 12:00:00,21.16,21.18,21.16,21.18,41647.0,BXMT +2023-10-13 11:59:00,21.14,21.188,21.14,21.17,6358.0,BXMT +2023-10-13 11:58:00,21.16,21.17,21.13,21.14,5969.0,BXMT +2023-10-13 11:57:00,21.175,21.175,21.165,21.165,901.0,BXMT +2023-10-13 11:56:00,21.16,21.19,21.16,21.18,8508.0,BXMT +2023-10-13 11:55:00,21.2,21.2,21.155,21.155,3649.0,BXMT +2023-10-13 11:54:00,21.2,21.205,21.2,21.205,1078.0,BXMT +2023-10-13 11:53:00,21.205,21.21,21.205,21.205,2091.0,BXMT +2023-10-13 11:52:00,21.21,21.21,21.185,21.21,5660.0,BXMT +2023-10-13 11:51:00,21.235,21.235,21.235,21.235,391.0,BXMT +2023-10-13 11:50:00,21.235,21.237,21.22,21.22,2661.0,BXMT +2023-10-13 11:49:00,21.235,21.24,21.235,21.24,832.0,BXMT +2023-10-13 11:48:00,21.235,21.245,21.23,21.235,2059.0,BXMT +2023-10-13 11:47:00,21.255,21.255,21.23,21.235,2678.0,BXMT +2023-10-13 11:46:00,21.26,21.27,21.26,21.26,4291.0,BXMT +2023-10-13 11:45:00,21.24,21.25,21.235,21.25,899.0,BXMT +2023-10-13 11:44:00,21.25,21.26,21.235,21.235,4389.0,BXMT +2023-10-13 11:43:00,21.225,21.25,21.22,21.243,4008.0,BXMT +2023-10-13 11:42:00,21.23,21.23,21.21,21.225,2373.0,BXMT +2023-10-13 11:41:00,21.225,21.24,21.22,21.23,3876.0,BXMT +2023-10-13 11:40:00,21.25,21.255,21.23,21.23,4124.0,BXMT +2023-10-13 11:39:00,21.245,21.25,21.23,21.24,2898.0,BXMT +2023-10-13 11:38:00,21.225,21.25,21.22,21.24,7488.0,BXMT +2023-10-13 11:37:00,21.21,21.225,21.205,21.225,1511.0,BXMT +2023-10-13 11:36:00,21.22,21.22,21.21,21.21,2099.0,BXMT +2023-10-13 11:35:00,21.21,21.24,21.21,21.23,3128.0,BXMT +2023-10-13 11:34:00,21.22,21.22,21.21,21.21,495.0,BXMT +2023-10-13 11:33:00,21.23,21.23,21.22,21.22,1126.0,BXMT +2023-10-13 11:32:00,21.21,21.235,21.21,21.22,2407.0,BXMT +2023-10-13 11:31:00,21.21,21.23,21.21,21.21,1847.0,BXMT +2023-10-13 11:30:00,21.22,21.245,21.21,21.215,2855.0,BXMT +2023-10-13 11:29:00,21.21,21.23,21.21,21.23,2276.0,BXMT +2023-10-13 11:28:00,21.185,21.205,21.185,21.19,4072.0,BXMT +2023-10-13 11:27:00,21.205,21.205,21.16,21.175,3013.0,BXMT +2023-10-13 11:26:00,21.2,21.205,21.2,21.2,333.0,BXMT +2023-10-13 11:25:00,21.205,21.205,21.2,21.2,357.0,BXMT +2023-10-13 11:24:00,21.2,21.205,21.2,21.205,664.0,BXMT +2023-10-13 11:23:00,21.22,21.222,21.21,21.21,2148.0,BXMT +2023-10-13 11:22:00,21.255,21.255,21.21,21.21,4379.0,BXMT +2023-10-13 11:21:00,21.23,21.25,21.22,21.25,2126.0,BXMT +2023-10-13 11:20:00,21.23,21.23,21.22,21.22,1324.0,BXMT +2023-10-13 11:19:00,21.23,21.235,21.22,21.23,1299.0,BXMT +2023-10-13 11:18:00,21.22,21.245,21.22,21.24,987.0,BXMT +2023-10-13 11:17:00,21.21,21.23,21.2,21.215,7085.0,BXMT +2023-10-13 11:16:00,21.195,21.21,21.19,21.19,3816.0,BXMT +2023-10-13 11:15:00,21.21,21.21,21.19,21.195,1298.0,BXMT +2023-10-13 11:14:00,21.2,21.22,21.2,21.21,1987.0,BXMT +2023-10-13 11:13:00,21.19,21.21,21.19,21.21,1208.0,BXMT +2023-10-13 11:12:00,21.201,21.21,21.2,21.2,1607.0,BXMT +2023-10-13 11:11:00,21.25,21.25,21.2,21.205,3085.0,BXMT +2023-10-13 11:10:00,21.24,21.26,21.23,21.25,3924.0,BXMT +2023-10-13 11:09:00,21.18,21.26,21.175,21.25,9661.0,BXMT +2023-10-13 11:08:00,21.17,21.185,21.153,21.18,3169.0,BXMT +2023-10-13 11:07:00,21.22,21.22,21.17,21.17,4159.0,BXMT +2023-10-13 11:06:00,21.17,21.22,21.17,21.21,7214.0,BXMT +2023-10-13 11:05:00,21.225,21.225,21.16,21.16,13807.0,BXMT +2023-10-13 11:04:00,21.23,21.245,21.22,21.23,10719.0,BXMT +2023-10-13 11:03:00,21.25,21.25,21.23,21.24,2797.0,BXMT +2023-10-13 11:02:00,21.295,21.31,21.25,21.255,8800.0,BXMT +2023-10-13 11:01:00,21.28,21.29,21.265,21.29,9141.0,BXMT +2023-10-13 11:00:00,21.32,21.335,21.29,21.29,4122.0,BXMT +2023-10-13 10:59:00,21.34,21.35,21.32,21.325,1594.0,BXMT +2023-10-13 10:58:00,21.325,21.34,21.32,21.34,5460.0,BXMT +2023-10-13 10:57:00,21.32,21.35,21.31,21.32,15480.0,BXMT +2023-10-13 10:56:00,21.295,21.32,21.29,21.32,1970.0,BXMT +2023-10-13 10:55:00,21.33,21.34,21.29,21.295,4732.0,BXMT +2023-10-13 10:54:00,21.32,21.335,21.32,21.33,1728.0,BXMT +2023-10-13 10:53:00,21.33,21.33,21.31,21.32,3974.0,BXMT +2023-10-13 10:52:00,21.325,21.325,21.305,21.325,5700.0,BXMT +2023-10-13 10:51:00,21.36,21.368,21.32,21.32,4346.0,BXMT +2023-10-13 10:50:00,21.39,21.39,21.36,21.36,1902.0,BXMT +2023-10-13 10:49:00,21.37,21.4,21.37,21.39,1906.0,BXMT +2023-10-13 10:48:00,21.39,21.395,21.38,21.38,3222.0,BXMT +2023-10-13 10:47:00,21.35,21.39,21.35,21.39,2040.0,BXMT +2023-10-13 10:46:00,21.405,21.405,21.36,21.365,8053.0,BXMT +2023-10-13 10:45:00,21.42,21.42,21.4,21.4,4224.0,BXMT +2023-10-13 10:44:00,21.41,21.42,21.41,21.415,2756.0,BXMT +2023-10-13 10:43:00,21.41,21.415,21.4,21.41,1309.0,BXMT +2023-10-13 10:42:00,21.393,21.41,21.39,21.41,2886.0,BXMT +2023-10-13 10:41:00,21.385,21.41,21.385,21.4,1993.0,BXMT +2023-10-13 10:40:00,21.393,21.393,21.37,21.385,9272.0,BXMT +2023-10-13 10:39:00,21.413,21.42,21.37,21.39,5323.0,BXMT +2023-10-13 10:38:00,21.44,21.44,21.405,21.405,3142.0,BXMT +2023-10-13 10:37:00,21.44,21.455,21.43,21.45,42687.0,BXMT +2023-10-13 10:36:00,21.5,21.505,21.43,21.44,12638.0,BXMT +2023-10-13 10:35:00,21.51,21.51,21.49,21.49,1181.0,BXMT +2023-10-13 10:34:00,21.545,21.555,21.52,21.52,7902.0,BXMT +2023-10-13 10:33:00,21.54,21.55,21.54,21.545,37890.0,BXMT +2023-10-13 10:32:00,21.53,21.555,21.52,21.544,6302.0,BXMT +2023-10-13 10:31:00,21.46,21.52,21.46,21.515,3819.0,BXMT +2023-10-13 10:30:00,21.46,21.46,21.445,21.45,1972.0,BXMT +2023-10-13 10:29:00,21.453,21.46,21.453,21.46,1109.0,BXMT +2023-10-13 10:28:00,21.47,21.475,21.45,21.46,1426.0,BXMT +2023-10-13 10:27:00,21.48,21.48,21.465,21.465,2828.0,BXMT +2023-10-13 10:26:00,21.485,21.495,21.485,21.489,1518.0,BXMT +2023-10-13 10:25:00,21.48,21.485,21.48,21.48,1625.0,BXMT +2023-10-13 10:24:00,21.485,21.49,21.465,21.475,2154.0,BXMT +2023-10-13 10:23:00,21.49,21.5,21.485,21.485,1670.0,BXMT +2023-10-13 10:22:00,21.48,21.5,21.479,21.49,2606.0,BXMT +2023-10-13 10:21:00,21.51,21.518,21.49,21.495,1492.0,BXMT +2023-10-13 10:20:00,21.495,21.51,21.49,21.5,2839.0,BXMT +2023-10-13 10:19:00,21.47,21.485,21.47,21.47,1418.0,BXMT +2023-10-13 10:18:00,21.47,21.48,21.47,21.48,1890.0,BXMT +2023-10-13 10:17:00,21.465,21.48,21.46,21.465,9632.0,BXMT +2023-10-13 10:16:00,21.495,21.5,21.46,21.46,2362.0,BXMT +2023-10-13 10:15:00,21.485,21.495,21.48,21.495,1363.0,BXMT +2023-10-13 10:14:00,21.49,21.5,21.48,21.48,2159.0,BXMT +2023-10-13 10:13:00,21.51,21.51,21.485,21.485,3787.0,BXMT +2023-10-13 10:12:00,21.49,21.49,21.46,21.475,2885.0,BXMT +2023-10-13 10:11:00,21.5,21.5,21.48,21.48,2345.0,BXMT +2023-10-13 10:10:00,21.52,21.53,21.51,21.51,2583.0,BXMT +2023-10-13 10:09:00,21.54,21.54,21.53,21.53,3360.0,BXMT +2023-10-13 10:08:00,21.575,21.575,21.54,21.55,3421.0,BXMT +2023-10-13 10:07:00,21.555,21.575,21.553,21.57,7393.0,BXMT +2023-10-13 10:06:00,21.58,21.58,21.55,21.55,3007.0,BXMT +2023-10-13 10:05:00,21.58,21.595,21.58,21.58,3104.0,BXMT +2023-10-13 10:04:00,21.57,21.58,21.57,21.58,2792.0,BXMT +2023-10-13 10:03:00,21.56,21.585,21.55,21.58,3544.0,BXMT +2023-10-13 10:02:00,21.64,21.648,21.56,21.56,7868.0,BXMT +2023-10-13 10:01:00,21.615,21.69,21.615,21.63,30383.0,BXMT +2023-10-13 10:00:00,21.63,21.63,21.55,21.58,2004.0,BXMT +2023-10-13 09:59:00,21.65,21.65,21.63,21.63,926.0,BXMT +2023-10-13 09:58:00,21.62,21.67,21.62,21.66,3622.0,BXMT +2023-10-13 09:57:00,21.605,21.62,21.595,21.61,5041.0,BXMT +2023-10-13 09:56:00,21.65,21.65,21.62,21.623,3696.0,BXMT +2023-10-13 09:55:00,21.66,21.675,21.66,21.66,2428.0,BXMT +2023-10-13 09:54:00,21.715,21.715,21.65,21.65,3480.0,BXMT +2023-10-13 09:53:00,21.675,21.72,21.675,21.715,3010.0,BXMT +2023-10-13 09:52:00,21.64,21.67,21.61,21.665,19466.0,BXMT +2023-10-13 09:51:00,21.655,21.67,21.645,21.645,1562.0,BXMT +2023-10-13 09:50:00,21.69,21.69,21.65,21.66,3476.0,BXMT +2023-10-13 09:49:00,21.7,21.705,21.68,21.68,2098.0,BXMT +2023-10-13 09:48:00,21.69,21.695,21.68,21.69,2658.0,BXMT +2023-10-13 09:47:00,21.71,21.71,21.67,21.675,1029.0,BXMT +2023-10-13 09:46:00,21.71,21.715,21.7,21.71,2320.0,BXMT +2023-10-13 09:45:00,21.725,21.725,21.7,21.71,4193.0,BXMT +2023-10-13 09:44:00,21.72,21.72,21.71,21.72,1989.0,BXMT +2023-10-13 09:43:00,21.735,21.74,21.71,21.73,3060.0,BXMT +2023-10-13 09:42:00,21.72,21.73,21.71,21.73,3714.0,BXMT +2023-10-13 09:41:00,21.81,21.815,21.75,21.75,2842.0,BXMT +2023-10-13 09:40:00,21.75,21.8,21.75,21.8,3489.0,BXMT +2023-10-13 09:39:00,21.73,21.76,21.72,21.76,3720.0,BXMT +2023-10-13 09:38:00,21.73,21.73,21.69,21.72,7264.0,BXMT +2023-10-13 09:37:00,21.779,21.78,21.74,21.74,1685.0,BXMT +2023-10-13 09:36:00,21.77,21.77,21.71,21.71,1716.0,BXMT +2023-10-13 09:35:00,21.75,21.77,21.72,21.77,4039.0,BXMT +2023-10-13 09:34:00,21.78,21.78,21.74,21.74,2047.0,BXMT +2023-10-13 09:33:00,21.795,21.81,21.78,21.78,9189.0,BXMT +2023-10-13 09:32:00,21.77,21.82,21.753,21.79,22565.0,BXMT +2023-10-13 09:31:00,21.9,21.9,21.75,21.77,7781.0,BXMT +2023-10-13 09:30:00,21.87,21.92,21.84,21.897,132015.0,BXMT +2023-10-13 09:29:00,21.85,21.93,21.85,21.92,11588.0,BXMT +2023-10-13 09:26:00,21.85,21.88,21.85,21.88,707.0,BXMT +2023-10-13 09:25:00,21.85,21.85,21.85,21.85,200.0,BXMT +2023-10-13 09:24:00,21.84,21.85,21.83,21.85,610.0,BXMT +2023-10-13 09:23:00,21.82,21.82,21.82,21.82,300.0,BXMT +2023-10-13 09:21:00,21.82,21.82,21.82,21.82,100.0,BXMT +2023-10-13 09:20:00,21.81,21.82,21.8,21.82,300.0,BXMT +2023-10-13 09:19:00,21.8,21.85,21.8,21.85,1200.0,BXMT +2023-10-13 09:10:00,21.9,21.9,21.9,21.9,100.0,BXMT +2023-10-13 09:06:00,21.72,21.72,21.72,21.72,4.0,BXMT +2023-10-13 09:03:00,21.71,21.71,21.71,21.71,4.0,BXMT +2023-10-13 08:59:00,21.7,21.7,21.7,21.7,100.0,BXMT +2023-10-13 08:55:00,21.81,21.81,21.81,21.81,1.0,BXMT +2023-10-13 08:31:00,21.92,21.92,21.92,21.92,2.0,BXMT +2023-10-13 08:00:00,21.91,21.91,21.91,21.91,2.0,BXMT +2023-10-13 06:24:00,21.61,21.61,21.6,21.6,105.0,BXMT +2023-10-12 19:00:00,21.55,21.55,21.55,21.55,143952.0,BXMT +2023-10-12 18:30:00,21.55,21.55,21.55,21.55,143952.0,BXMT +2023-10-12 17:48:00,21.56,21.56,21.56,21.56,9.0,BXMT +2023-10-12 17:23:00,21.92,21.92,21.92,21.92,4.0,BXMT +2023-10-12 16:52:00,21.55,21.55,21.55,21.55,7790.0,BXMT +2023-10-12 16:50:00,21.92,21.92,21.92,21.92,1.0,BXMT +2023-10-12 16:20:00,21.55,21.55,21.55,21.55,3829.0,BXMT +2023-10-12 16:10:00,21.55,21.55,21.55,21.55,143952.0,BXMT +2023-10-12 16:02:00,21.55,21.55,21.55,21.55,3197.0,BXMT +2023-10-12 16:01:00,21.55,21.55,21.55,21.55,466.0,BXMT +2023-10-12 16:00:00,21.56,21.56,21.55,21.55,309472.0,BXMT +2023-10-12 15:59:00,21.585,21.59,21.55,21.56,69962.0,BXMT +2023-10-12 15:58:00,21.585,21.59,21.58,21.585,9836.0,BXMT +2023-10-12 15:57:00,21.589,21.59,21.58,21.585,14675.0,BXMT +2023-10-12 15:56:00,21.59,21.59,21.58,21.58,20666.0,BXMT +2023-10-12 15:55:00,21.585,21.599,21.585,21.599,10934.0,BXMT +2023-10-12 15:54:00,21.605,21.605,21.585,21.585,5190.0,BXMT +2023-10-12 15:53:00,21.615,21.625,21.6,21.605,19076.0,BXMT +2023-10-12 15:52:00,21.615,21.62,21.61,21.62,5456.0,BXMT +2023-10-12 15:51:00,21.625,21.625,21.61,21.62,11618.0,BXMT +2023-10-12 15:50:00,21.6,21.625,21.6,21.625,9892.0,BXMT +2023-10-12 15:49:00,21.6,21.61,21.595,21.595,9702.0,BXMT +2023-10-12 15:48:00,21.6,21.61,21.595,21.596,10944.0,BXMT +2023-10-12 15:47:00,21.59,21.595,21.585,21.595,3925.0,BXMT +2023-10-12 15:46:00,21.595,21.605,21.585,21.585,17220.0,BXMT +2023-10-12 15:45:00,21.59,21.61,21.59,21.595,8016.0,BXMT +2023-10-12 15:44:00,21.605,21.605,21.59,21.59,5032.0,BXMT +2023-10-12 15:43:00,21.62,21.62,21.605,21.605,5115.0,BXMT +2023-10-12 15:42:00,21.615,21.62,21.615,21.615,2991.0,BXMT +2023-10-12 15:41:00,21.63,21.63,21.615,21.62,5603.0,BXMT +2023-10-12 15:40:00,21.64,21.645,21.63,21.63,2420.0,BXMT +2023-10-12 15:39:00,21.64,21.645,21.635,21.64,4453.0,BXMT +2023-10-12 15:38:00,21.61,21.63,21.61,21.63,3465.0,BXMT +2023-10-12 15:37:00,21.61,21.61,21.61,21.61,2172.0,BXMT +2023-10-12 15:36:00,21.6,21.61,21.6,21.61,3183.0,BXMT +2023-10-12 15:35:00,21.615,21.63,21.61,21.61,7434.0,BXMT +2023-10-12 15:34:00,21.621,21.63,21.615,21.62,11725.0,BXMT +2023-10-12 15:33:00,21.625,21.625,21.625,21.625,863.0,BXMT +2023-10-12 15:32:00,21.62,21.635,21.62,21.63,3469.0,BXMT +2023-10-12 15:31:00,21.6,21.63,21.6,21.63,6296.0,BXMT +2023-10-12 15:30:00,21.595,21.595,21.585,21.59,3151.0,BXMT +2023-10-12 15:29:00,21.59,21.59,21.58,21.59,3049.0,BXMT +2023-10-12 15:28:00,21.58,21.59,21.58,21.59,4935.0,BXMT +2023-10-12 15:27:00,21.57,21.585,21.57,21.58,2797.0,BXMT +2023-10-12 15:26:00,21.55,21.57,21.545,21.57,3141.0,BXMT +2023-10-12 15:25:00,21.56,21.56,21.54,21.545,4066.0,BXMT +2023-10-12 15:24:00,21.565,21.57,21.555,21.555,5168.0,BXMT +2023-10-12 15:23:00,21.57,21.57,21.56,21.565,861.0,BXMT +2023-10-12 15:22:00,21.56,21.57,21.56,21.56,4043.0,BXMT +2023-10-12 15:21:00,21.56,21.56,21.56,21.56,492.0,BXMT +2023-10-12 15:20:00,21.56,21.565,21.55,21.565,3725.0,BXMT +2023-10-12 15:19:00,21.57,21.57,21.56,21.56,1204.0,BXMT +2023-10-12 15:18:00,21.555,21.57,21.55,21.56,4066.0,BXMT +2023-10-12 15:17:00,21.54,21.555,21.54,21.555,1634.0,BXMT +2023-10-12 15:16:00,21.54,21.54,21.535,21.535,1532.0,BXMT +2023-10-12 15:15:00,21.525,21.545,21.525,21.545,1683.0,BXMT +2023-10-12 15:14:00,21.525,21.53,21.52,21.53,2480.0,BXMT +2023-10-12 15:13:00,21.5,21.535,21.5,21.525,11976.0,BXMT +2023-10-12 15:12:00,21.5,21.5,21.49,21.495,4772.0,BXMT +2023-10-12 15:11:00,21.495,21.495,21.49,21.49,219.0,BXMT +2023-10-12 15:10:00,21.49,21.49,21.485,21.49,3477.0,BXMT +2023-10-12 15:09:00,21.495,21.495,21.49,21.495,2501.0,BXMT +2023-10-12 15:08:00,21.48,21.505,21.48,21.5,7211.0,BXMT +2023-10-12 15:07:00,21.47,21.48,21.46,21.48,1279.0,BXMT +2023-10-12 15:06:00,21.46,21.47,21.46,21.47,534.0,BXMT +2023-10-12 15:05:00,21.46,21.465,21.455,21.46,2146.0,BXMT +2023-10-12 15:04:00,21.45,21.46,21.45,21.46,1201.0,BXMT +2023-10-12 15:03:00,21.45,21.45,21.45,21.45,1183.0,BXMT +2023-10-12 15:02:00,21.45,21.455,21.445,21.45,2683.0,BXMT +2023-10-12 15:01:00,21.45,21.46,21.445,21.445,3046.0,BXMT +2023-10-12 15:00:00,21.425,21.45,21.425,21.45,4154.0,BXMT +2023-10-12 14:59:00,21.425,21.425,21.425,21.425,136.0,BXMT +2023-10-12 14:58:00,21.43,21.43,21.425,21.425,1980.0,BXMT +2023-10-12 14:57:00,21.43,21.435,21.425,21.435,1098.0,BXMT +2023-10-12 14:56:00,21.435,21.435,21.43,21.43,452.0,BXMT +2023-10-12 14:55:00,21.44,21.44,21.43,21.44,1473.0,BXMT +2023-10-12 14:54:00,21.42,21.43,21.42,21.43,1373.0,BXMT +2023-10-12 14:53:00,21.44,21.44,21.41,21.41,6104.0,BXMT +2023-10-12 14:52:00,21.45,21.45,21.445,21.45,1271.0,BXMT +2023-10-12 14:51:00,21.45,21.45,21.45,21.45,749.0,BXMT +2023-10-12 14:50:00,21.45,21.45,21.44,21.44,1424.0,BXMT +2023-10-12 14:49:00,21.42,21.45,21.415,21.45,3815.0,BXMT +2023-10-12 14:48:00,21.42,21.42,21.415,21.415,651.0,BXMT +2023-10-12 14:47:00,21.42,21.425,21.415,21.415,7029.0,BXMT +2023-10-12 14:46:00,21.415,21.415,21.415,21.415,671.0,BXMT +2023-10-12 14:45:00,21.425,21.425,21.41,21.41,1237.0,BXMT +2023-10-12 14:44:00,21.43,21.43,21.42,21.425,2683.0,BXMT +2023-10-12 14:43:00,21.41,21.42,21.41,21.42,1525.0,BXMT +2023-10-12 14:42:00,21.42,21.42,21.4,21.405,1407.0,BXMT +2023-10-12 14:41:00,21.42,21.435,21.41,21.41,3368.0,BXMT +2023-10-12 14:40:00,21.425,21.425,21.42,21.42,683.0,BXMT +2023-10-12 14:39:00,21.43,21.435,21.43,21.43,2271.0,BXMT +2023-10-12 14:38:00,21.43,21.43,21.43,21.43,1021.0,BXMT +2023-10-12 14:37:00,21.44,21.44,21.44,21.44,755.0,BXMT +2023-10-12 14:36:00,21.44,21.44,21.44,21.44,965.0,BXMT +2023-10-12 14:35:00,21.44,21.45,21.44,21.45,1938.0,BXMT +2023-10-12 14:34:00,21.425,21.45,21.425,21.45,2257.0,BXMT +2023-10-12 14:33:00,21.435,21.435,21.42,21.42,1406.0,BXMT +2023-10-12 14:32:00,21.45,21.45,21.44,21.44,2796.0,BXMT +2023-10-12 14:31:00,21.435,21.46,21.435,21.46,2909.0,BXMT +2023-10-12 14:30:00,21.44,21.443,21.43,21.43,1613.0,BXMT +2023-10-12 14:29:00,21.41,21.43,21.41,21.43,3264.0,BXMT +2023-10-12 14:28:00,21.42,21.43,21.4,21.405,12788.0,BXMT +2023-10-12 14:27:00,21.4,21.42,21.39,21.42,4986.0,BXMT +2023-10-12 14:26:00,21.415,21.415,21.395,21.395,2042.0,BXMT +2023-10-12 14:25:00,21.41,21.41,21.41,21.41,502.0,BXMT +2023-10-12 14:24:00,21.39,21.415,21.39,21.41,1547.0,BXMT +2023-10-12 14:23:00,21.39,21.4,21.38,21.39,913.0,BXMT +2023-10-12 14:22:00,21.375,21.39,21.375,21.39,2674.0,BXMT +2023-10-12 14:21:00,21.36,21.38,21.36,21.38,2367.0,BXMT +2023-10-12 14:20:00,21.35,21.36,21.345,21.36,3881.0,BXMT +2023-10-12 14:19:00,21.35,21.35,21.35,21.35,441.0,BXMT +2023-10-12 14:18:00,21.33,21.34,21.325,21.34,2065.0,BXMT +2023-10-12 14:17:00,21.32,21.327,21.32,21.327,868.0,BXMT +2023-10-12 14:16:00,21.36,21.36,21.33,21.34,2797.0,BXMT +2023-10-12 14:15:00,21.365,21.375,21.36,21.37,2017.0,BXMT +2023-10-12 14:14:00,21.33,21.36,21.33,21.36,2546.0,BXMT +2023-10-12 14:13:00,21.335,21.335,21.325,21.33,1664.0,BXMT +2023-10-12 14:12:00,21.33,21.34,21.33,21.34,1828.0,BXMT +2023-10-12 14:11:00,21.335,21.335,21.32,21.32,7104.0,BXMT +2023-10-12 14:10:00,21.31,21.34,21.31,21.33,6500.0,BXMT +2023-10-12 14:09:00,21.335,21.345,21.31,21.31,25804.0,BXMT +2023-10-12 14:08:00,21.36,21.36,21.33,21.33,4241.0,BXMT +2023-10-12 14:07:00,21.36,21.37,21.36,21.36,5289.0,BXMT +2023-10-12 14:06:00,21.36,21.365,21.36,21.36,3135.0,BXMT +2023-10-12 14:05:00,21.35,21.36,21.35,21.36,935.0,BXMT +2023-10-12 14:04:00,21.38,21.38,21.36,21.36,5254.0,BXMT +2023-10-12 14:03:00,21.41,21.41,21.38,21.38,5109.0,BXMT +2023-10-12 14:02:00,21.4,21.415,21.4,21.405,7953.0,BXMT +2023-10-12 14:01:00,21.401,21.401,21.39,21.39,3828.0,BXMT +2023-10-12 14:00:00,21.4,21.405,21.39,21.4,1662.0,BXMT +2023-10-12 13:59:00,21.4,21.41,21.4,21.4,4398.0,BXMT +2023-10-12 13:58:00,21.41,21.415,21.409,21.41,1146.0,BXMT +2023-10-12 13:57:00,21.43,21.43,21.42,21.42,1588.0,BXMT +2023-10-12 13:56:00,21.43,21.44,21.43,21.44,1062.0,BXMT +2023-10-12 13:55:00,21.42,21.425,21.42,21.425,524.0,BXMT +2023-10-12 13:54:00,21.42,21.42,21.41,21.41,1435.0,BXMT +2023-10-12 13:53:00,21.42,21.43,21.42,21.43,1025.0,BXMT +2023-10-12 13:52:00,21.42,21.42,21.41,21.41,1015.0,BXMT +2023-10-12 13:51:00,21.39,21.42,21.39,21.41,2440.0,BXMT +2023-10-12 13:50:00,21.41,21.41,21.395,21.395,762.0,BXMT +2023-10-12 13:49:00,21.38,21.4,21.38,21.4,3832.0,BXMT +2023-10-12 13:48:00,21.39,21.39,21.38,21.38,530.0,BXMT +2023-10-12 13:47:00,21.4,21.4,21.39,21.39,3685.0,BXMT +2023-10-12 13:46:00,21.415,21.43,21.41,21.41,4351.0,BXMT +2023-10-12 13:45:00,21.42,21.425,21.415,21.415,3859.0,BXMT +2023-10-12 13:44:00,21.42,21.43,21.42,21.42,1232.0,BXMT +2023-10-12 13:43:00,21.42,21.43,21.42,21.43,2303.0,BXMT +2023-10-12 13:42:00,21.41,21.41,21.41,21.41,1421.0,BXMT +2023-10-12 13:41:00,21.42,21.42,21.41,21.42,1784.0,BXMT +2023-10-12 13:40:00,21.415,21.45,21.415,21.43,9910.0,BXMT +2023-10-12 13:39:00,21.43,21.435,21.42,21.42,1358.0,BXMT +2023-10-12 13:38:00,21.435,21.44,21.43,21.435,943.0,BXMT +2023-10-12 13:37:00,21.42,21.435,21.42,21.43,3032.0,BXMT +2023-10-12 13:36:00,21.42,21.42,21.42,21.42,1358.0,BXMT +2023-10-12 13:35:00,21.44,21.45,21.42,21.42,4895.0,BXMT +2023-10-12 13:34:00,21.47,21.47,21.44,21.445,2028.0,BXMT +2023-10-12 13:33:00,21.49,21.49,21.47,21.48,2682.0,BXMT +2023-10-12 13:32:00,21.47,21.48,21.465,21.48,1246.0,BXMT +2023-10-12 13:31:00,21.47,21.49,21.47,21.48,2632.0,BXMT +2023-10-12 13:30:00,21.47,21.47,21.455,21.46,3229.0,BXMT +2023-10-12 13:29:00,21.48,21.485,21.47,21.48,508.0,BXMT +2023-10-12 13:28:00,21.5,21.5,21.49,21.49,1031.0,BXMT +2023-10-12 13:27:00,21.495,21.5,21.49,21.5,1750.0,BXMT +2023-10-12 13:26:00,21.5,21.51,21.49,21.49,1704.0,BXMT +2023-10-12 13:25:00,21.53,21.53,21.51,21.51,1768.0,BXMT +2023-10-12 13:24:00,21.535,21.54,21.53,21.53,2111.0,BXMT +2023-10-12 13:23:00,21.54,21.545,21.53,21.536,2133.0,BXMT +2023-10-12 13:22:00,21.54,21.54,21.54,21.54,204.0,BXMT +2023-10-12 13:21:00,21.53,21.53,21.52,21.53,1666.0,BXMT +2023-10-12 13:20:00,21.53,21.54,21.525,21.53,1242.0,BXMT +2023-10-12 13:19:00,21.53,21.54,21.51,21.54,4122.0,BXMT +2023-10-12 13:18:00,21.505,21.53,21.505,21.53,1639.0,BXMT +2023-10-12 13:17:00,21.51,21.52,21.508,21.508,886.0,BXMT +2023-10-12 13:16:00,21.53,21.53,21.52,21.52,837.0,BXMT +2023-10-12 13:15:00,21.53,21.54,21.53,21.54,1397.0,BXMT +2023-10-12 13:14:00,21.54,21.55,21.539,21.539,1874.0,BXMT +2023-10-12 13:13:00,21.54,21.54,21.535,21.54,763.0,BXMT +2023-10-12 13:12:00,21.54,21.54,21.54,21.54,470.0,BXMT +2023-10-12 13:11:00,21.535,21.55,21.535,21.55,1428.0,BXMT +2023-10-12 13:10:00,21.535,21.535,21.53,21.53,437.0,BXMT +2023-10-12 13:09:00,21.53,21.55,21.525,21.545,2078.0,BXMT +2023-10-12 13:08:00,21.56,21.56,21.53,21.53,3247.0,BXMT +2023-10-12 13:07:00,21.57,21.57,21.56,21.56,854.0,BXMT +2023-10-12 13:06:00,21.55,21.56,21.54,21.56,2096.0,BXMT +2023-10-12 13:05:00,21.58,21.58,21.54,21.543,2414.0,BXMT +2023-10-12 13:04:00,21.55,21.58,21.55,21.58,2824.0,BXMT +2023-10-12 13:03:00,21.575,21.58,21.55,21.56,3882.0,BXMT +2023-10-12 13:02:00,21.62,21.62,21.575,21.575,9084.0,BXMT +2023-10-12 13:01:00,21.635,21.65,21.625,21.63,4708.0,BXMT +2023-10-12 13:00:00,21.64,21.64,21.63,21.63,2298.0,BXMT +2023-10-12 12:59:00,21.635,21.65,21.635,21.645,2734.0,BXMT +2023-10-12 12:58:00,21.635,21.635,21.625,21.625,1696.0,BXMT +2023-10-12 12:57:00,21.63,21.63,21.63,21.63,520.0,BXMT +2023-10-12 12:56:00,21.615,21.63,21.615,21.63,1532.0,BXMT +2023-10-12 12:55:00,21.635,21.635,21.61,21.61,2858.0,BXMT +2023-10-12 12:54:00,21.64,21.64,21.635,21.64,2715.0,BXMT +2023-10-12 12:53:00,21.64,21.645,21.635,21.64,8496.0,BXMT +2023-10-12 12:52:00,21.65,21.65,21.65,21.65,1854.0,BXMT +2023-10-12 12:51:00,21.66,21.66,21.64,21.64,425.0,BXMT +2023-10-12 12:50:00,21.68,21.68,21.665,21.665,3544.0,BXMT +2023-10-12 12:49:00,21.69,21.69,21.67,21.67,2013.0,BXMT +2023-10-12 12:46:00,21.69,21.69,21.69,21.69,865.0,BXMT +2023-10-12 12:45:00,21.69,21.69,21.685,21.685,691.0,BXMT +2023-10-12 12:44:00,21.69,21.69,21.69,21.69,736.0,BXMT +2023-10-12 12:43:00,21.69,21.7,21.69,21.7,716.0,BXMT +2023-10-12 12:42:00,21.69,21.69,21.685,21.69,1489.0,BXMT +2023-10-12 12:41:00,21.71,21.71,21.7,21.7,1718.0,BXMT +2023-10-12 12:40:00,21.71,21.71,21.705,21.71,1293.0,BXMT +2023-10-12 12:39:00,21.71,21.71,21.71,21.71,2224.0,BXMT +2023-10-12 12:38:00,21.7,21.71,21.7,21.71,1864.0,BXMT +2023-10-12 12:37:00,21.698,21.697,21.685,21.685,834.0,BXMT +2023-10-12 12:36:00,21.695,21.7,21.695,21.695,769.0,BXMT +2023-10-12 12:35:00,21.69,21.7,21.69,21.7,1141.0,BXMT +2023-10-12 12:34:00,21.685,21.69,21.685,21.69,2037.0,BXMT +2023-10-12 12:33:00,21.68,21.69,21.68,21.685,1885.0,BXMT +2023-10-12 12:32:00,21.68,21.685,21.68,21.685,1633.0,BXMT +2023-10-12 12:31:00,21.691,21.695,21.69,21.691,767.0,BXMT +2023-10-12 12:30:00,21.69,21.695,21.685,21.69,759.0,BXMT +2023-10-12 12:29:00,21.69,21.69,21.689,21.689,947.0,BXMT +2023-10-12 12:28:00,21.67,21.685,21.665,21.685,2686.0,BXMT +2023-10-12 12:27:00,21.68,21.68,21.67,21.675,2089.0,BXMT +2023-10-12 12:26:00,21.67,21.675,21.665,21.67,4229.0,BXMT +2023-10-12 12:25:00,21.695,21.7,21.665,21.67,2735.0,BXMT +2023-10-12 12:24:00,21.7,21.7,21.7,21.7,325.0,BXMT +2023-10-12 12:23:00,21.68,21.7,21.675,21.7,1604.0,BXMT +2023-10-12 12:22:00,21.69,21.695,21.68,21.68,1165.0,BXMT +2023-10-12 12:21:00,21.68,21.695,21.675,21.69,2895.0,BXMT +2023-10-12 12:20:00,21.7,21.7,21.69,21.69,2232.0,BXMT +2023-10-12 12:19:00,21.7,21.7,21.7,21.7,202.0,BXMT +2023-10-12 12:18:00,21.71,21.71,21.705,21.705,1502.0,BXMT +2023-10-12 12:17:00,21.705,21.71,21.705,21.71,248.0,BXMT +2023-10-12 12:16:00,21.72,21.725,21.705,21.705,3992.0,BXMT +2023-10-12 12:15:00,21.695,21.715,21.695,21.715,609.0,BXMT +2023-10-12 12:14:00,21.67,21.68,21.67,21.68,1200.0,BXMT +2023-10-12 12:12:00,21.655,21.66,21.649,21.66,1952.0,BXMT +2023-10-12 12:11:00,21.65,21.66,21.645,21.66,1365.0,BXMT +2023-10-12 12:10:00,21.65,21.65,21.645,21.645,1230.0,BXMT +2023-10-12 12:09:00,21.64,21.64,21.64,21.64,643.0,BXMT +2023-10-12 12:08:00,21.625,21.64,21.625,21.64,1669.0,BXMT +2023-10-12 12:07:00,21.64,21.64,21.62,21.63,3891.0,BXMT +2023-10-12 12:06:00,21.62,21.63,21.62,21.63,1454.0,BXMT +2023-10-12 12:05:00,21.63,21.63,21.63,21.63,565.0,BXMT +2023-10-12 12:04:00,21.63,21.63,21.62,21.625,1059.0,BXMT +2023-10-12 12:03:00,21.655,21.659,21.64,21.64,1911.0,BXMT +2023-10-12 12:02:00,21.66,21.675,21.66,21.66,2412.0,BXMT +2023-10-12 12:01:00,21.675,21.68,21.65,21.65,3207.0,BXMT +2023-10-12 12:00:00,21.66,21.675,21.66,21.675,6529.0,BXMT +2023-10-12 11:59:00,21.639,21.65,21.639,21.65,6373.0,BXMT +2023-10-12 11:58:00,21.61,21.635,21.61,21.635,3659.0,BXMT +2023-10-12 11:57:00,21.615,21.62,21.615,21.615,441.0,BXMT +2023-10-12 11:56:00,21.6,21.615,21.595,21.615,2167.0,BXMT +2023-10-12 11:55:00,21.598,21.6,21.595,21.6,786.0,BXMT +2023-10-12 11:54:00,21.595,21.595,21.59,21.595,1345.0,BXMT +2023-10-12 11:53:00,21.585,21.595,21.585,21.595,1077.0,BXMT +2023-10-12 11:52:00,21.59,21.59,21.59,21.59,928.0,BXMT +2023-10-12 11:51:00,21.57,21.585,21.57,21.585,2692.0,BXMT +2023-10-12 11:50:00,21.579,21.579,21.555,21.56,4104.0,BXMT +2023-10-12 11:49:00,21.58,21.58,21.57,21.57,3267.0,BXMT +2023-10-12 11:48:00,21.575,21.59,21.575,21.59,1938.0,BXMT +2023-10-12 11:47:00,21.58,21.581,21.575,21.575,935.0,BXMT +2023-10-12 11:46:00,21.6,21.6,21.58,21.58,2469.0,BXMT +2023-10-12 11:45:00,21.61,21.61,21.605,21.605,1195.0,BXMT +2023-10-12 11:44:00,21.585,21.6,21.58,21.6,1952.0,BXMT +2023-10-12 11:43:00,21.6,21.6,21.58,21.58,6122.0,BXMT +2023-10-12 11:42:00,21.591,21.595,21.59,21.59,1361.0,BXMT +2023-10-12 11:41:00,21.6,21.6,21.595,21.595,908.0,BXMT +2023-10-12 11:40:00,21.61,21.61,21.61,21.61,1018.0,BXMT +2023-10-12 11:39:00,21.615,21.62,21.61,21.62,2027.0,BXMT +2023-10-12 11:38:00,21.615,21.615,21.615,21.615,559.0,BXMT +2023-10-12 11:37:00,21.62,21.62,21.615,21.615,2154.0,BXMT +2023-10-12 11:36:00,21.61,21.62,21.61,21.62,1494.0,BXMT +2023-10-12 11:35:00,21.62,21.62,21.605,21.605,1691.0,BXMT +2023-10-12 11:34:00,21.61,21.63,21.61,21.63,3319.0,BXMT +2023-10-12 11:33:00,21.615,21.615,21.605,21.605,384.0,BXMT +2023-10-12 11:32:00,21.62,21.62,21.6,21.615,2601.0,BXMT +2023-10-12 11:30:00,21.62,21.62,21.6,21.605,3688.0,BXMT +2023-10-12 11:29:00,21.631,21.631,21.63,21.63,895.0,BXMT +2023-10-12 11:28:00,21.62,21.64,21.62,21.64,598.0,BXMT +2023-10-12 11:27:00,21.6,21.61,21.6,21.61,2259.0,BXMT +2023-10-12 11:26:00,21.63,21.63,21.585,21.59,6364.0,BXMT +2023-10-12 11:25:00,21.625,21.63,21.625,21.63,1161.0,BXMT +2023-10-12 11:24:00,21.64,21.64,21.63,21.63,761.0,BXMT +2023-10-12 11:23:00,21.63,21.63,21.63,21.63,820.0,BXMT +2023-10-12 11:22:00,21.6,21.62,21.6,21.62,1304.0,BXMT +2023-10-12 11:21:00,21.61,21.61,21.595,21.595,3187.0,BXMT +2023-10-12 11:20:00,21.61,21.615,21.605,21.615,2217.0,BXMT +2023-10-12 11:19:00,21.601,21.605,21.601,21.605,462.0,BXMT +2023-10-12 11:18:00,21.61,21.61,21.605,21.605,1807.0,BXMT +2023-10-12 11:17:00,21.61,21.62,21.61,21.62,2826.0,BXMT +2023-10-12 11:16:00,21.59,21.6,21.59,21.6,1345.0,BXMT +2023-10-12 11:15:00,21.582,21.59,21.582,21.585,1345.0,BXMT +2023-10-12 11:14:00,21.6,21.6,21.585,21.585,15582.0,BXMT +2023-10-12 11:13:00,21.6,21.61,21.595,21.605,4008.0,BXMT +2023-10-12 11:12:00,21.58,21.59,21.58,21.585,2814.0,BXMT +2023-10-12 11:11:00,21.574,21.58,21.574,21.58,2365.0,BXMT +2023-10-12 11:10:00,21.585,21.585,21.575,21.575,1442.0,BXMT +2023-10-12 11:09:00,21.56,21.59,21.56,21.59,3364.0,BXMT +2023-10-12 11:08:00,21.56,21.56,21.55,21.55,2155.0,BXMT +2023-10-12 11:07:00,21.58,21.585,21.56,21.56,1951.0,BXMT +2023-10-12 11:06:00,21.6,21.6,21.575,21.575,2318.0,BXMT +2023-10-12 11:05:00,21.61,21.62,21.61,21.61,1781.0,BXMT +2023-10-12 11:04:00,21.58,21.6,21.58,21.6,1869.0,BXMT +2023-10-12 11:03:00,21.57,21.57,21.56,21.57,2688.0,BXMT +2023-10-12 11:02:00,21.57,21.57,21.565,21.57,1326.0,BXMT +2023-10-12 11:01:00,21.59,21.591,21.568,21.57,4719.0,BXMT +2023-10-12 11:00:00,21.575,21.6,21.57,21.585,8122.0,BXMT +2023-10-12 10:59:00,21.57,21.58,21.57,21.575,1471.0,BXMT +2023-10-12 10:58:00,21.55,21.57,21.55,21.57,5574.0,BXMT +2023-10-12 10:57:00,21.57,21.585,21.55,21.55,5451.0,BXMT +2023-10-12 10:56:00,21.57,21.575,21.555,21.57,6613.0,BXMT +2023-10-12 10:55:00,21.55,21.57,21.54,21.57,3282.0,BXMT +2023-10-12 10:54:00,21.57,21.57,21.55,21.56,6027.0,BXMT +2023-10-12 10:53:00,21.605,21.605,21.57,21.57,18159.0,BXMT +2023-10-12 10:52:00,21.61,21.61,21.605,21.61,1650.0,BXMT +2023-10-12 10:51:00,21.59,21.61,21.575,21.61,5993.0,BXMT +2023-10-12 10:50:00,21.562,21.585,21.562,21.585,12392.0,BXMT +2023-10-12 10:49:00,21.6,21.6,21.565,21.565,4276.0,BXMT +2023-10-12 10:48:00,21.6,21.605,21.58,21.6,3839.0,BXMT +2023-10-12 10:47:00,21.63,21.63,21.59,21.59,15506.0,BXMT +2023-10-12 10:46:00,21.57,21.625,21.56,21.625,9152.0,BXMT +2023-10-12 10:45:00,21.55,21.57,21.545,21.56,2340.0,BXMT +2023-10-12 10:44:00,21.57,21.58,21.55,21.565,7169.0,BXMT +2023-10-12 10:43:00,21.6,21.6,21.57,21.57,10158.0,BXMT +2023-10-12 10:42:00,21.59,21.62,21.59,21.605,12897.0,BXMT +2023-10-12 10:41:00,21.57,21.6,21.56,21.59,5794.0,BXMT +2023-10-12 10:40:00,21.55,21.56,21.55,21.56,3600.0,BXMT +2023-10-12 10:39:00,21.53,21.555,21.53,21.55,7895.0,BXMT +2023-10-12 10:38:00,21.52,21.53,21.52,21.53,4882.0,BXMT +2023-10-12 10:37:00,21.53,21.53,21.52,21.52,1346.0,BXMT +2023-10-12 10:36:00,21.52,21.53,21.52,21.52,13283.0,BXMT +2023-10-12 10:35:00,21.505,21.515,21.5,21.51,3768.0,BXMT +2023-10-12 10:34:00,21.52,21.52,21.5,21.51,5345.0,BXMT +2023-10-12 10:33:00,21.52,21.52,21.515,21.52,2818.0,BXMT +2023-10-12 10:32:00,21.52,21.525,21.515,21.525,1723.0,BXMT +2023-10-12 10:31:00,21.53,21.53,21.52,21.52,8751.0,BXMT +2023-10-12 10:30:00,21.5,21.53,21.5,21.52,4611.0,BXMT +2023-10-12 10:29:00,21.5,21.5,21.48,21.49,2624.0,BXMT +2023-10-12 10:28:00,21.54,21.54,21.5,21.5,2105.0,BXMT +2023-10-12 10:27:00,21.54,21.555,21.54,21.54,8471.0,BXMT +2023-10-12 10:26:00,21.53,21.54,21.524,21.54,4646.0,BXMT +2023-10-12 10:25:00,21.55,21.55,21.52,21.52,3330.0,BXMT +2023-10-12 10:24:00,21.555,21.57,21.55,21.57,5649.0,BXMT +2023-10-12 10:23:00,21.545,21.55,21.545,21.55,1564.0,BXMT +2023-10-12 10:22:00,21.54,21.555,21.54,21.55,2105.0,BXMT +2023-10-12 10:21:00,21.52,21.52,21.52,21.52,180.0,BXMT +2023-10-12 10:20:00,21.53,21.53,21.53,21.53,1161.0,BXMT +2023-10-12 10:19:00,21.52,21.525,21.52,21.525,439.0,BXMT +2023-10-12 10:18:00,21.5,21.52,21.5,21.52,2783.0,BXMT +2023-10-12 10:17:00,21.49,21.5,21.485,21.5,1599.0,BXMT +2023-10-12 10:16:00,21.5,21.5,21.47,21.495,3793.0,BXMT +2023-10-12 10:15:00,21.52,21.52,21.52,21.52,1490.0,BXMT +2023-10-12 10:14:00,21.5,21.52,21.495,21.52,1661.0,BXMT +2023-10-12 10:12:00,21.52,21.52,21.49,21.49,2164.0,BXMT +2023-10-12 10:11:00,21.515,21.525,21.515,21.525,1358.0,BXMT +2023-10-12 10:10:00,21.515,21.52,21.51,21.51,1310.0,BXMT +2023-10-12 10:09:00,21.52,21.53,21.52,21.53,996.0,BXMT +2023-10-12 10:08:00,21.53,21.53,21.52,21.52,451.0,BXMT +2023-10-12 10:07:00,21.52,21.54,21.52,21.535,1576.0,BXMT +2023-10-12 10:06:00,21.48,21.51,21.48,21.51,980.0,BXMT +2023-10-12 10:05:00,21.52,21.52,21.5,21.5,680.0,BXMT +2023-10-12 10:04:00,21.52,21.52,21.505,21.515,961.0,BXMT +2023-10-12 10:03:00,21.48,21.51,21.48,21.51,1789.0,BXMT +2023-10-12 10:02:00,21.48,21.495,21.48,21.48,3013.0,BXMT +2023-10-12 10:01:00,21.515,21.52,21.475,21.475,3451.0,BXMT +2023-10-12 10:00:00,21.5,21.535,21.5,21.53,10518.0,BXMT +2023-10-12 09:59:00,21.48,21.5,21.48,21.5,1550.0,BXMT +2023-10-12 09:58:00,21.505,21.505,21.48,21.48,943.0,BXMT +2023-10-12 09:57:00,21.501,21.51,21.5,21.51,1718.0,BXMT +2023-10-12 09:56:00,21.53,21.54,21.5,21.5,5806.0,BXMT +2023-10-12 09:55:00,21.53,21.53,21.51,21.53,2881.0,BXMT +2023-10-12 09:54:00,21.54,21.55,21.52,21.52,5808.0,BXMT +2023-10-12 09:53:00,21.564,21.564,21.54,21.54,3359.0,BXMT +2023-10-12 09:52:00,21.56,21.56,21.55,21.555,2141.0,BXMT +2023-10-12 09:51:00,21.51,21.56,21.505,21.55,6085.0,BXMT +2023-10-12 09:50:00,21.51,21.53,21.51,21.525,1902.0,BXMT +2023-10-12 09:49:00,21.49,21.5,21.48,21.48,4919.0,BXMT +2023-10-12 09:48:00,21.46,21.48,21.45,21.48,1703.0,BXMT +2023-10-12 09:47:00,21.47,21.5,21.47,21.475,4250.0,BXMT +2023-10-12 09:46:00,21.5,21.5,21.48,21.48,1153.0,BXMT +2023-10-12 09:45:00,21.47,21.505,21.465,21.505,3005.0,BXMT +2023-10-12 09:44:00,21.47,21.5,21.47,21.47,2296.0,BXMT +2023-10-12 09:43:00,21.5,21.5,21.49,21.5,2678.0,BXMT +2023-10-12 09:42:00,21.56,21.57,21.51,21.51,19720.0,BXMT +2023-10-12 09:41:00,21.52,21.57,21.52,21.565,8075.0,BXMT +2023-10-12 09:40:00,21.53,21.555,21.53,21.555,1039.0,BXMT +2023-10-12 09:39:00,21.59,21.59,21.55,21.57,914.0,BXMT +2023-10-12 09:38:00,21.6,21.61,21.59,21.59,1262.0,BXMT +2023-10-12 09:37:00,21.61,21.62,21.58,21.615,3843.0,BXMT +2023-10-12 09:36:00,21.64,21.64,21.62,21.62,2245.0,BXMT +2023-10-12 09:35:00,21.69,21.71,21.63,21.66,3339.0,BXMT +2023-10-12 09:34:00,21.711,21.711,21.68,21.682,3077.0,BXMT +2023-10-12 09:33:00,21.68,21.69,21.68,21.69,1234.0,BXMT +2023-10-12 09:32:00,21.71,21.72,21.7,21.72,2195.0,BXMT +2023-10-12 09:31:00,21.739,21.739,21.72,21.737,1234.0,BXMT +2023-10-12 09:30:00,21.9,21.9,21.81,21.81,26661.0,BXMT +2023-10-12 09:29:00,21.91,21.92,21.91,21.92,2300.0,BXMT +2023-10-12 09:10:00,21.91,21.91,21.9,21.9,165.0,BXMT +2023-10-12 08:52:00,21.92,21.92,21.92,21.92,905.0,BXMT +2023-10-12 08:38:00,21.92,21.92,21.92,21.92,2.0,BXMT +2023-10-12 08:35:00,21.87,21.87,21.87,21.87,1.0,BXMT +2023-10-12 08:12:00,21.92,21.92,21.92,21.92,100.0,BXMT +2023-10-12 08:01:00,21.89,21.89,21.89,21.89,80.0,BXMT +2023-10-12 06:47:00,21.92,21.92,21.92,21.92,100.0,BXMT +2023-10-12 06:25:00,21.92,21.92,21.92,21.92,228.0,BXMT +2023-10-12 05:45:00,21.92,21.92,21.92,21.92,200.0,BXMT +2023-10-12 05:12:00,21.92,21.92,21.92,21.92,1000.0,BXMT +2023-10-12 05:11:00,21.91,21.92,21.91,21.92,300.0,BXMT +2023-10-12 04:59:00,21.87,21.87,21.87,21.87,228.0,BXMT +2023-10-12 04:54:00,21.87,21.87,21.87,21.87,550.0,BXMT +2023-10-12 04:35:00,21.87,21.87,21.87,21.87,836.0,BXMT +2023-10-12 04:29:00,21.87,21.87,21.87,21.87,150.0,BXMT +2023-10-12 04:25:00,21.87,21.87,21.87,21.87,592.0,BXMT +2023-10-11 19:41:00,21.86,21.87,21.86,21.87,532.0,BXMT +2023-10-11 19:40:00,21.86,21.86,21.86,21.86,450.0,BXMT +2023-10-11 19:35:00,21.86,21.86,21.86,21.86,125.0,BXMT +2023-10-11 19:24:00,21.7,21.7,21.7,21.7,30.0,BXMT +2023-10-11 19:05:00,21.86,21.86,21.86,21.86,300.0,BXMT +2023-10-11 19:04:00,21.85,21.85,21.85,21.85,200.0,BXMT +2023-10-11 19:01:00,21.85,21.85,21.85,21.85,125.0,BXMT +2023-10-11 19:00:00,21.87,21.87,21.85,21.85,144608.0,BXMT +2023-10-11 18:30:00,21.87,21.87,21.87,21.87,144408.0,BXMT +2023-10-11 18:18:00,21.89,21.89,21.89,21.89,40.0,BXMT +2023-10-11 18:09:00,21.88,21.88,21.88,21.88,40.0,BXMT +2023-10-11 17:50:00,21.51,21.51,21.51,21.51,1.0,BXMT +2023-10-11 17:33:00,21.54,21.55,21.54,21.55,8.0,BXMT +2023-10-11 16:39:00,21.55,21.55,21.55,21.55,2.0,BXMT +2023-10-11 16:16:00,21.89,21.89,21.89,21.89,3.0,BXMT +2023-10-11 16:15:00,21.9,21.9,21.9,21.9,5.0,BXMT +2023-10-11 16:12:00,21.9,21.9,21.9,21.9,10.0,BXMT +2023-10-11 16:10:00,21.87,21.87,21.87,21.87,144408.0,BXMT +2023-10-11 16:07:00,21.43,21.43,21.43,21.43,1.0,BXMT +2023-10-11 16:01:00,21.87,21.87,21.87,21.87,1744.0,BXMT +2023-10-11 16:00:00,21.87,21.87,21.87,21.87,316962.0,BXMT +2023-10-11 15:59:00,21.89,21.89,21.86,21.87,42131.0,BXMT +2023-10-11 15:58:00,21.88,21.89,21.88,21.885,14286.0,BXMT +2023-10-11 15:57:00,21.88,21.89,21.871,21.888,11571.0,BXMT +2023-10-11 15:56:00,21.9,21.9,21.871,21.871,37714.0,BXMT +2023-10-11 15:55:00,21.895,21.91,21.891,21.9,13661.0,BXMT +2023-10-11 15:54:00,21.885,21.895,21.88,21.895,13623.0,BXMT +2023-10-11 15:53:00,21.89,21.89,21.88,21.89,12451.0,BXMT +2023-10-11 15:52:00,21.9,21.9,21.89,21.895,8654.0,BXMT +2023-10-11 15:51:00,21.88,21.9,21.875,21.9,8788.0,BXMT +2023-10-11 15:50:00,21.86,21.88,21.855,21.875,18484.0,BXMT +2023-10-11 15:49:00,21.87,21.88,21.855,21.855,11300.0,BXMT +2023-10-11 15:48:00,21.85,21.875,21.85,21.875,6144.0,BXMT +2023-10-11 15:47:00,21.855,21.855,21.84,21.855,11007.0,BXMT +2023-10-11 15:46:00,21.86,21.86,21.85,21.855,3145.0,BXMT +2023-10-11 15:45:00,21.86,21.86,21.84,21.855,13612.0,BXMT +2023-10-11 15:44:00,21.86,21.86,21.859,21.859,3480.0,BXMT +2023-10-11 15:43:00,21.855,21.86,21.855,21.855,2973.0,BXMT +2023-10-11 15:42:00,21.84,21.855,21.84,21.855,5029.0,BXMT +2023-10-11 15:41:00,21.86,21.86,21.835,21.835,11267.0,BXMT +2023-10-11 15:40:00,21.865,21.87,21.86,21.865,10914.0,BXMT +2023-10-11 15:39:00,21.845,21.875,21.845,21.865,8304.0,BXMT +2023-10-11 15:38:00,21.84,21.85,21.835,21.85,9524.0,BXMT +2023-10-11 15:37:00,21.831,21.831,21.831,21.831,499.0,BXMT +2023-10-11 15:36:00,21.839,21.84,21.83,21.84,3122.0,BXMT +2023-10-11 15:35:00,21.855,21.855,21.835,21.835,7304.0,BXMT +2023-10-11 15:34:00,21.85,21.855,21.85,21.855,5822.0,BXMT +2023-10-11 15:33:00,21.86,21.865,21.85,21.85,8374.0,BXMT +2023-10-11 15:32:00,21.86,21.87,21.86,21.87,2081.0,BXMT +2023-10-11 15:31:00,21.85,21.87,21.85,21.865,5365.0,BXMT +2023-10-11 15:30:00,21.845,21.845,21.835,21.845,11470.0,BXMT +2023-10-11 15:29:00,21.84,21.85,21.84,21.84,3074.0,BXMT +2023-10-11 15:28:00,21.82,21.84,21.82,21.84,8602.0,BXMT +2023-10-11 15:27:00,21.815,21.815,21.8,21.81,11982.0,BXMT +2023-10-11 15:26:00,21.805,21.82,21.805,21.82,5136.0,BXMT +2023-10-11 15:25:00,21.79,21.805,21.79,21.805,4586.0,BXMT +2023-10-11 15:24:00,21.78,21.79,21.78,21.79,5091.0,BXMT +2023-10-11 15:23:00,21.79,21.79,21.78,21.785,5553.0,BXMT +2023-10-11 15:22:00,21.79,21.795,21.785,21.79,5029.0,BXMT +2023-10-11 15:21:00,21.785,21.79,21.78,21.79,5315.0,BXMT +2023-10-11 15:20:00,21.845,21.845,21.785,21.79,20725.0,BXMT +2023-10-11 15:19:00,21.84,21.845,21.84,21.84,8515.0,BXMT +2023-10-11 15:18:00,21.83,21.845,21.83,21.845,3948.0,BXMT +2023-10-11 15:17:00,21.84,21.84,21.835,21.84,1287.0,BXMT +2023-10-11 15:16:00,21.845,21.845,21.835,21.84,11279.0,BXMT +2023-10-11 15:15:00,21.835,21.845,21.83,21.845,4416.0,BXMT +2023-10-11 15:14:00,21.83,21.84,21.83,21.84,17016.0,BXMT +2023-10-11 15:13:00,21.82,21.83,21.815,21.83,6585.0,BXMT +2023-10-11 15:12:00,21.815,21.82,21.815,21.82,4418.0,BXMT +2023-10-11 15:11:00,21.81,21.82,21.81,21.82,5355.0,BXMT +2023-10-11 15:10:00,21.8,21.81,21.8,21.81,2885.0,BXMT +2023-10-11 15:09:00,21.79,21.8,21.785,21.8,4883.0,BXMT +2023-10-11 15:08:00,21.785,21.79,21.785,21.79,3044.0,BXMT +2023-10-11 15:07:00,21.795,21.8,21.78,21.785,7526.0,BXMT +2023-10-11 15:06:00,21.79,21.8,21.77,21.8,13850.0,BXMT +2023-10-11 15:05:00,21.78,21.79,21.78,21.785,4887.0,BXMT +2023-10-11 15:04:00,21.785,21.79,21.785,21.788,1871.0,BXMT +2023-10-11 15:03:00,21.815,21.825,21.785,21.785,30083.0,BXMT +2023-10-11 15:02:00,21.78,21.82,21.78,21.815,48271.0,BXMT +2023-10-11 15:01:00,21.78,21.78,21.77,21.775,7765.0,BXMT +2023-10-11 15:00:00,21.76,21.785,21.76,21.785,10977.0,BXMT +2023-10-11 14:59:00,21.76,21.76,21.76,21.76,950.0,BXMT +2023-10-11 14:58:00,21.755,21.755,21.75,21.755,1838.0,BXMT +2023-10-11 14:57:00,21.75,21.765,21.75,21.755,20552.0,BXMT +2023-10-11 14:56:00,21.74,21.75,21.74,21.75,1839.0,BXMT +2023-10-11 14:55:00,21.74,21.745,21.735,21.745,577.0,BXMT +2023-10-11 14:54:00,21.73,21.745,21.73,21.74,7200.0,BXMT +2023-10-11 14:53:00,21.735,21.735,21.73,21.73,2724.0,BXMT +2023-10-11 14:52:00,21.73,21.74,21.73,21.735,1000.0,BXMT +2023-10-11 14:51:00,21.72,21.74,21.71,21.74,8589.0,BXMT +2023-10-11 14:50:00,21.7,21.715,21.69,21.715,6696.0,BXMT +2023-10-11 14:49:00,21.675,21.7,21.67,21.7,5708.0,BXMT +2023-10-11 14:48:00,21.65,21.67,21.65,21.67,2544.0,BXMT +2023-10-11 14:47:00,21.655,21.655,21.65,21.65,1470.0,BXMT +2023-10-11 14:46:00,21.66,21.67,21.66,21.665,1756.0,BXMT +2023-10-11 14:45:00,21.66,21.66,21.66,21.66,849.0,BXMT +2023-10-11 14:44:00,21.675,21.675,21.67,21.67,771.0,BXMT +2023-10-11 14:43:00,21.665,21.665,21.65,21.665,2721.0,BXMT +2023-10-11 14:42:00,21.665,21.67,21.66,21.67,584.0,BXMT +2023-10-11 14:41:00,21.665,21.675,21.66,21.67,3188.0,BXMT +2023-10-11 14:40:00,21.66,21.66,21.65,21.65,1755.0,BXMT +2023-10-11 14:39:00,21.68,21.68,21.665,21.665,2551.0,BXMT +2023-10-11 14:38:00,21.68,21.68,21.67,21.67,760.0,BXMT +2023-10-11 14:37:00,21.67,21.68,21.67,21.68,4043.0,BXMT +2023-10-11 14:36:00,21.67,21.675,21.67,21.675,1241.0,BXMT +2023-10-11 14:35:00,21.65,21.67,21.65,21.67,2074.0,BXMT +2023-10-11 14:34:00,21.63,21.645,21.63,21.64,1605.0,BXMT +2023-10-11 14:33:00,21.63,21.63,21.63,21.63,998.0,BXMT +2023-10-11 14:32:00,21.629,21.64,21.629,21.64,1784.0,BXMT +2023-10-11 14:31:00,21.62,21.625,21.62,21.625,391.0,BXMT +2023-10-11 14:30:00,21.61,21.62,21.61,21.62,2808.0,BXMT +2023-10-11 14:29:00,21.62,21.62,21.605,21.605,1133.0,BXMT +2023-10-11 14:28:00,21.59,21.615,21.58,21.615,4176.0,BXMT +2023-10-11 14:27:00,21.625,21.63,21.59,21.59,4228.0,BXMT +2023-10-11 14:26:00,21.62,21.625,21.62,21.625,1191.0,BXMT +2023-10-11 14:25:00,21.58,21.62,21.58,21.62,1957.0,BXMT +2023-10-11 14:24:00,21.55,21.6,21.545,21.59,21248.0,BXMT +2023-10-11 14:23:00,21.55,21.55,21.545,21.545,10898.0,BXMT +2023-10-11 14:22:00,21.535,21.55,21.535,21.55,1414.0,BXMT +2023-10-11 14:21:00,21.54,21.55,21.54,21.54,4144.0,BXMT +2023-10-11 14:20:00,21.535,21.56,21.535,21.55,34204.0,BXMT +2023-10-11 14:19:00,21.55,21.55,21.535,21.535,3335.0,BXMT +2023-10-11 14:18:00,21.545,21.55,21.545,21.55,1175.0,BXMT +2023-10-11 14:17:00,21.545,21.55,21.545,21.55,943.0,BXMT +2023-10-11 14:16:00,21.545,21.55,21.545,21.55,14204.0,BXMT +2023-10-11 14:15:00,21.55,21.56,21.545,21.55,23520.0,BXMT +2023-10-11 14:14:00,21.55,21.55,21.545,21.55,19862.0,BXMT +2023-10-11 14:13:00,21.55,21.55,21.545,21.545,602.0,BXMT +2023-10-11 14:12:00,21.54,21.54,21.54,21.54,417.0,BXMT +2023-10-11 14:11:00,21.55,21.55,21.545,21.55,8750.0,BXMT +2023-10-11 14:10:00,21.54,21.55,21.54,21.54,2440.0,BXMT +2023-10-11 14:09:00,21.52,21.535,21.52,21.535,2937.0,BXMT +2023-10-11 14:08:00,21.515,21.53,21.515,21.52,1143.0,BXMT +2023-10-11 14:07:00,21.55,21.55,21.51,21.53,15067.0,BXMT +2023-10-11 14:06:00,21.54,21.545,21.54,21.545,519.0,BXMT +2023-10-11 14:05:00,21.535,21.54,21.52,21.54,4528.0,BXMT +2023-10-11 14:04:00,21.565,21.57,21.53,21.53,4646.0,BXMT +2023-10-11 14:03:00,21.565,21.59,21.565,21.57,3592.0,BXMT +2023-10-11 14:02:00,21.61,21.61,21.58,21.58,2670.0,BXMT +2023-10-11 14:01:00,21.605,21.61,21.605,21.61,863.0,BXMT +2023-10-11 14:00:00,21.6,21.6,21.58,21.591,8873.0,BXMT +2023-10-11 13:59:00,21.6,21.605,21.57,21.605,7273.0,BXMT +2023-10-11 13:58:00,21.605,21.605,21.59,21.6,9189.0,BXMT +2023-10-11 13:57:00,21.645,21.645,21.61,21.61,10174.0,BXMT +2023-10-11 13:56:00,21.64,21.65,21.64,21.65,2334.0,BXMT +2023-10-11 13:55:00,21.64,21.645,21.64,21.645,851.0,BXMT +2023-10-11 13:54:00,21.65,21.65,21.63,21.645,5162.0,BXMT +2023-10-11 13:53:00,21.65,21.655,21.64,21.65,6824.0,BXMT +2023-10-11 13:52:00,21.62,21.655,21.62,21.65,4668.0,BXMT +2023-10-11 13:51:00,21.6,21.62,21.6,21.615,6871.0,BXMT +2023-10-11 13:50:00,21.6,21.6,21.59,21.595,1548.0,BXMT +2023-10-11 13:49:00,21.6,21.61,21.6,21.605,1814.0,BXMT +2023-10-11 13:48:00,21.58,21.595,21.58,21.595,1663.0,BXMT +2023-10-11 13:47:00,21.585,21.585,21.58,21.58,1838.0,BXMT +2023-10-11 13:46:00,21.585,21.585,21.58,21.585,1047.0,BXMT +2023-10-11 13:45:00,21.58,21.6,21.58,21.585,3262.0,BXMT +2023-10-11 13:44:00,21.585,21.585,21.58,21.58,1178.0,BXMT +2023-10-11 13:43:00,21.58,21.585,21.58,21.585,1357.0,BXMT +2023-10-11 13:42:00,21.595,21.599,21.58,21.58,2202.0,BXMT +2023-10-11 13:41:00,21.59,21.595,21.59,21.595,2117.0,BXMT +2023-10-11 13:40:00,21.585,21.59,21.585,21.59,348.0,BXMT +2023-10-11 13:39:00,21.585,21.585,21.585,21.585,398.0,BXMT +2023-10-11 13:38:00,21.58,21.58,21.57,21.57,1939.0,BXMT +2023-10-11 13:37:00,21.585,21.585,21.585,21.585,519.0,BXMT +2023-10-11 13:36:00,21.56,21.58,21.555,21.58,2889.0,BXMT +2023-10-11 13:35:00,21.58,21.58,21.56,21.56,4195.0,BXMT +2023-10-11 13:34:00,21.58,21.59,21.58,21.585,618.0,BXMT +2023-10-11 13:33:00,21.59,21.59,21.58,21.585,1088.0,BXMT +2023-10-11 13:32:00,21.58,21.585,21.58,21.58,382.0,BXMT +2023-10-11 13:31:00,21.605,21.605,21.58,21.58,2880.0,BXMT +2023-10-11 13:30:00,21.61,21.61,21.605,21.605,1008.0,BXMT +2023-10-11 13:29:00,21.6,21.605,21.6,21.605,3798.0,BXMT +2023-10-11 13:28:00,21.61,21.61,21.61,21.61,178.0,BXMT +2023-10-11 13:27:00,21.61,21.61,21.609,21.609,376.0,BXMT +2023-10-11 13:26:00,21.605,21.61,21.605,21.605,1122.0,BXMT +2023-10-11 13:25:00,21.595,21.6,21.595,21.595,755.0,BXMT +2023-10-11 13:24:00,21.6,21.605,21.595,21.6,2517.0,BXMT +2023-10-11 13:23:00,21.59,21.59,21.59,21.59,136.0,BXMT +2023-10-11 13:22:00,21.595,21.595,21.585,21.595,929.0,BXMT +2023-10-11 13:21:00,21.58,21.6,21.58,21.595,3230.0,BXMT +2023-10-11 13:20:00,21.58,21.58,21.58,21.58,124.0,BXMT +2023-10-11 13:19:00,21.58,21.585,21.575,21.58,1144.0,BXMT +2023-10-11 13:18:00,21.595,21.595,21.59,21.59,719.0,BXMT +2023-10-11 13:17:00,21.59,21.59,21.59,21.59,1031.0,BXMT +2023-10-11 13:16:00,21.62,21.62,21.59,21.61,11654.0,BXMT +2023-10-11 13:15:00,21.64,21.64,21.62,21.62,1104.0,BXMT +2023-10-11 13:14:00,21.63,21.64,21.63,21.64,2343.0,BXMT +2023-10-11 13:13:00,21.64,21.64,21.62,21.62,3802.0,BXMT +2023-10-11 13:12:00,21.65,21.66,21.65,21.65,4747.0,BXMT +2023-10-11 13:11:00,21.63,21.65,21.63,21.65,2893.0,BXMT +2023-10-11 13:10:00,21.6,21.63,21.6,21.63,4261.0,BXMT +2023-10-11 13:09:00,21.57,21.6,21.57,21.595,4532.0,BXMT +2023-10-11 13:08:00,21.56,21.565,21.56,21.565,286.0,BXMT +2023-10-11 13:07:00,21.565,21.565,21.56,21.565,462.0,BXMT +2023-10-11 13:06:00,21.56,21.565,21.56,21.565,1059.0,BXMT +2023-10-11 13:04:00,21.555,21.555,21.555,21.555,373.0,BXMT +2023-10-11 13:03:00,21.54,21.55,21.54,21.55,2013.0,BXMT +2023-10-11 13:02:00,21.58,21.585,21.55,21.55,2391.0,BXMT +2023-10-11 13:01:00,21.57,21.586,21.57,21.586,3844.0,BXMT +2023-10-11 12:59:00,21.58,21.58,21.58,21.58,425.0,BXMT +2023-10-11 12:58:00,21.56,21.58,21.56,21.58,2649.0,BXMT +2023-10-11 12:57:00,21.55,21.565,21.55,21.56,4671.0,BXMT +2023-10-11 12:56:00,21.54,21.55,21.54,21.545,3276.0,BXMT +2023-10-11 12:55:00,21.535,21.535,21.535,21.535,204.0,BXMT +2023-10-11 12:54:00,21.53,21.535,21.53,21.535,351.0,BXMT +2023-10-11 12:53:00,21.53,21.53,21.515,21.525,1035.0,BXMT +2023-10-11 12:52:00,21.545,21.545,21.535,21.535,422.0,BXMT +2023-10-11 12:51:00,21.565,21.565,21.555,21.555,1093.0,BXMT +2023-10-11 12:50:00,21.559,21.565,21.559,21.565,734.0,BXMT +2023-10-11 12:49:00,21.56,21.565,21.56,21.56,2038.0,BXMT +2023-10-11 12:48:00,21.565,21.565,21.56,21.565,1054.0,BXMT +2023-10-11 12:47:00,21.575,21.575,21.565,21.57,1808.0,BXMT +2023-10-11 12:46:00,21.57,21.575,21.57,21.575,471.0,BXMT +2023-10-11 12:45:00,21.57,21.57,21.558,21.565,3949.0,BXMT +2023-10-11 12:44:00,21.57,21.58,21.57,21.58,2197.0,BXMT +2023-10-11 12:43:00,21.57,21.575,21.57,21.57,876.0,BXMT +2023-10-11 12:42:00,21.58,21.58,21.575,21.575,614.0,BXMT +2023-10-11 12:41:00,21.575,21.585,21.573,21.585,1358.0,BXMT +2023-10-11 12:40:00,21.58,21.58,21.57,21.57,1466.0,BXMT +2023-10-11 12:39:00,21.595,21.595,21.58,21.58,2602.0,BXMT +2023-10-11 12:38:00,21.59,21.59,21.585,21.59,1575.0,BXMT +2023-10-11 12:37:00,21.59,21.59,21.58,21.585,1106.0,BXMT +2023-10-11 12:36:00,21.57,21.589,21.57,21.589,1098.0,BXMT +2023-10-11 12:35:00,21.56,21.565,21.555,21.555,1398.0,BXMT +2023-10-11 12:34:00,21.555,21.56,21.555,21.56,3543.0,BXMT +2023-10-11 12:33:00,21.55,21.56,21.545,21.56,4052.0,BXMT +2023-10-11 12:32:00,21.55,21.56,21.545,21.545,2250.0,BXMT +2023-10-11 12:31:00,21.525,21.54,21.525,21.54,545.0,BXMT +2023-10-11 12:30:00,21.535,21.535,21.51,21.52,3230.0,BXMT +2023-10-11 12:29:00,21.545,21.545,21.52,21.535,17079.0,BXMT +2023-10-11 12:28:00,21.55,21.55,21.54,21.54,2123.0,BXMT +2023-10-11 12:26:00,21.55,21.555,21.54,21.55,2132.0,BXMT +2023-10-11 12:25:00,21.565,21.565,21.55,21.555,2611.0,BXMT +2023-10-11 12:24:00,21.565,21.565,21.555,21.56,2027.0,BXMT +2023-10-11 12:23:00,21.595,21.595,21.56,21.56,2614.0,BXMT +2023-10-11 12:22:00,21.58,21.58,21.58,21.58,211.0,BXMT +2023-10-11 12:21:00,21.58,21.59,21.575,21.58,2081.0,BXMT +2023-10-11 12:20:00,21.58,21.595,21.58,21.59,1807.0,BXMT +2023-10-11 12:19:00,21.59,21.59,21.57,21.585,3170.0,BXMT +2023-10-11 12:18:00,21.61,21.61,21.58,21.58,3481.0,BXMT +2023-10-11 12:17:00,21.61,21.62,21.61,21.62,4973.0,BXMT +2023-10-11 12:16:00,21.625,21.625,21.6,21.6,2597.0,BXMT +2023-10-11 12:15:00,21.625,21.635,21.625,21.625,2683.0,BXMT +2023-10-11 12:14:00,21.65,21.65,21.62,21.625,4569.0,BXMT +2023-10-11 12:13:00,21.645,21.655,21.645,21.655,2386.0,BXMT +2023-10-11 12:12:00,21.65,21.65,21.645,21.65,535.0,BXMT +2023-10-11 12:11:00,21.65,21.65,21.65,21.65,538.0,BXMT +2023-10-11 12:10:00,21.64,21.65,21.635,21.645,1315.0,BXMT +2023-10-11 12:09:00,21.63,21.64,21.63,21.63,708.0,BXMT +2023-10-11 12:08:00,21.655,21.655,21.625,21.63,5926.0,BXMT +2023-10-11 12:07:00,21.6,21.65,21.6,21.65,16233.0,BXMT +2023-10-11 12:06:00,21.58,21.59,21.57,21.59,2243.0,BXMT +2023-10-11 12:05:00,21.585,21.59,21.585,21.585,548.0,BXMT +2023-10-11 12:04:00,21.59,21.59,21.59,21.59,136.0,BXMT +2023-10-11 12:03:00,21.585,21.59,21.58,21.585,2702.0,BXMT +2023-10-11 12:02:00,21.585,21.6,21.585,21.6,4024.0,BXMT +2023-10-11 12:01:00,21.59,21.6,21.585,21.59,2221.0,BXMT +2023-10-11 12:00:00,21.595,21.6,21.59,21.595,1092.0,BXMT +2023-10-11 11:59:00,21.589,21.6,21.58,21.6,3013.0,BXMT +2023-10-11 11:58:00,21.59,21.59,21.58,21.58,874.0,BXMT +2023-10-11 11:57:00,21.59,21.59,21.58,21.59,1363.0,BXMT +2023-10-11 11:56:00,21.575,21.59,21.575,21.58,2377.0,BXMT +2023-10-11 11:55:00,21.61,21.61,21.58,21.58,3398.0,BXMT +2023-10-11 11:54:00,21.61,21.612,21.61,21.612,925.0,BXMT +2023-10-11 11:53:00,21.625,21.625,21.61,21.61,1343.0,BXMT +2023-10-11 11:52:00,21.58,21.625,21.58,21.625,4067.0,BXMT +2023-10-11 11:51:00,21.59,21.595,21.583,21.59,1322.0,BXMT +2023-10-11 11:50:00,21.595,21.6,21.58,21.58,1885.0,BXMT +2023-10-11 11:49:00,21.59,21.6,21.583,21.595,2628.0,BXMT +2023-10-11 11:48:00,21.59,21.59,21.58,21.59,1041.0,BXMT +2023-10-11 11:47:00,21.58,21.585,21.575,21.585,1526.0,BXMT +2023-10-11 11:46:00,21.57,21.585,21.57,21.585,1198.0,BXMT +2023-10-11 11:45:00,21.54,21.57,21.54,21.57,1774.0,BXMT +2023-10-11 11:44:00,21.545,21.55,21.545,21.55,798.0,BXMT +2023-10-11 11:43:00,21.55,21.55,21.54,21.55,820.0,BXMT +2023-10-11 11:42:00,21.54,21.555,21.54,21.555,1467.0,BXMT +2023-10-11 11:41:00,21.54,21.54,21.535,21.54,2057.0,BXMT +2023-10-11 11:40:00,21.55,21.55,21.55,21.55,673.0,BXMT +2023-10-11 11:39:00,21.54,21.56,21.54,21.56,1465.0,BXMT +2023-10-11 11:38:00,21.555,21.555,21.535,21.535,1683.0,BXMT +2023-10-11 11:37:00,21.555,21.56,21.545,21.555,1321.0,BXMT +2023-10-11 11:36:00,21.555,21.555,21.555,21.555,750.0,BXMT +2023-10-11 11:35:00,21.56,21.56,21.555,21.555,712.0,BXMT +2023-10-11 11:34:00,21.54,21.56,21.54,21.56,2642.0,BXMT +2023-10-11 11:33:00,21.535,21.54,21.535,21.535,1361.0,BXMT +2023-10-11 11:32:00,21.55,21.55,21.54,21.54,1130.0,BXMT +2023-10-11 11:31:00,21.56,21.56,21.55,21.55,1772.0,BXMT +2023-10-11 11:30:00,21.54,21.56,21.535,21.56,1241.0,BXMT +2023-10-11 11:29:00,21.53,21.539,21.53,21.539,430.0,BXMT +2023-10-11 11:28:00,21.53,21.54,21.53,21.53,8036.0,BXMT +2023-10-11 11:27:00,21.57,21.575,21.535,21.535,5040.0,BXMT +2023-10-11 11:26:00,21.563,21.57,21.563,21.57,1062.0,BXMT +2023-10-11 11:25:00,21.568,21.57,21.565,21.565,461.0,BXMT +2023-10-11 11:24:00,21.57,21.57,21.56,21.565,1655.0,BXMT +2023-10-11 11:23:00,21.56,21.57,21.56,21.57,482.0,BXMT +2023-10-11 11:22:00,21.515,21.55,21.515,21.55,3792.0,BXMT +2023-10-11 11:21:00,21.53,21.535,21.52,21.52,3586.0,BXMT +2023-10-11 11:20:00,21.52,21.525,21.51,21.52,1531.0,BXMT +2023-10-11 11:19:00,21.51,21.525,21.51,21.52,787.0,BXMT +2023-10-11 11:18:00,21.515,21.53,21.5,21.51,2467.0,BXMT +2023-10-11 11:17:00,21.505,21.515,21.505,21.51,1433.0,BXMT +2023-10-11 11:16:00,21.531,21.535,21.51,21.51,9600.0,BXMT +2023-10-11 11:15:00,21.575,21.575,21.52,21.53,6585.0,BXMT +2023-10-11 11:14:00,21.575,21.58,21.575,21.58,850.0,BXMT +2023-10-11 11:13:00,21.585,21.585,21.57,21.58,5345.0,BXMT +2023-10-11 11:12:00,21.595,21.6,21.59,21.59,5312.0,BXMT +2023-10-11 11:11:00,21.575,21.595,21.575,21.595,3644.0,BXMT +2023-10-11 11:10:00,21.55,21.59,21.55,21.575,10644.0,BXMT +2023-10-11 11:09:00,21.53,21.545,21.53,21.545,1274.0,BXMT +2023-10-11 11:08:00,21.525,21.535,21.52,21.535,2526.0,BXMT +2023-10-11 11:07:00,21.515,21.54,21.515,21.53,2665.0,BXMT +2023-10-11 11:06:00,21.52,21.52,21.5,21.51,20105.0,BXMT +2023-10-11 11:05:00,21.52,21.52,21.515,21.515,4026.0,BXMT +2023-10-11 11:04:00,21.51,21.52,21.505,21.52,2568.0,BXMT +2023-10-11 11:03:00,21.505,21.515,21.5,21.515,5842.0,BXMT +2023-10-11 11:02:00,21.51,21.52,21.505,21.505,2452.0,BXMT +2023-10-11 11:01:00,21.505,21.52,21.505,21.515,1270.0,BXMT +2023-10-11 11:00:00,21.52,21.52,21.515,21.515,1412.0,BXMT +2023-10-11 10:59:00,21.5,21.51,21.495,21.51,1865.0,BXMT +2023-10-11 10:58:00,21.495,21.505,21.495,21.505,2549.0,BXMT +2023-10-11 10:57:00,21.505,21.505,21.49,21.495,3026.0,BXMT +2023-10-11 10:56:00,21.505,21.515,21.505,21.505,2036.0,BXMT +2023-10-11 10:55:00,21.505,21.505,21.505,21.505,485.0,BXMT +2023-10-11 10:54:00,21.52,21.52,21.5,21.505,2376.0,BXMT +2023-10-11 10:53:00,21.525,21.525,21.51,21.51,640.0,BXMT +2023-10-11 10:52:00,21.54,21.54,21.525,21.525,2606.0,BXMT +2023-10-11 10:51:00,21.51,21.545,21.51,21.54,2536.0,BXMT +2023-10-11 10:50:00,21.48,21.51,21.475,21.51,3739.0,BXMT +2023-10-11 10:49:00,21.485,21.489,21.475,21.475,2871.0,BXMT +2023-10-11 10:48:00,21.475,21.49,21.475,21.485,2048.0,BXMT +2023-10-11 10:47:00,21.473,21.477,21.473,21.475,1221.0,BXMT +2023-10-11 10:46:00,21.485,21.49,21.475,21.475,3136.0,BXMT +2023-10-11 10:45:00,21.48,21.485,21.47,21.485,3713.0,BXMT +2023-10-11 10:44:00,21.49,21.498,21.485,21.485,1135.0,BXMT +2023-10-11 10:43:00,21.5,21.5,21.48,21.49,2601.0,BXMT +2023-10-11 10:42:00,21.49,21.5,21.485,21.5,3958.0,BXMT +2023-10-11 10:41:00,21.49,21.495,21.485,21.495,2064.0,BXMT +2023-10-11 10:40:00,21.48,21.49,21.48,21.485,1348.0,BXMT +2023-10-11 10:39:00,21.48,21.505,21.48,21.495,5042.0,BXMT +2023-10-11 10:38:00,21.47,21.5,21.465,21.485,2872.0,BXMT +2023-10-11 10:37:00,21.465,21.465,21.46,21.465,2218.0,BXMT +2023-10-11 10:36:00,21.485,21.485,21.47,21.47,3811.0,BXMT +2023-10-11 10:35:00,21.505,21.505,21.48,21.485,3426.0,BXMT +2023-10-11 10:34:00,21.51,21.51,21.5,21.505,1618.0,BXMT +2023-10-11 10:33:00,21.51,21.52,21.502,21.515,1661.0,BXMT +2023-10-11 10:32:00,21.53,21.53,21.505,21.505,3119.0,BXMT +2023-10-11 10:31:00,21.525,21.54,21.525,21.53,1211.0,BXMT +2023-10-11 10:30:00,21.58,21.58,21.53,21.53,3940.0,BXMT +2023-10-11 10:29:00,21.55,21.56,21.55,21.56,534.0,BXMT +2023-10-11 10:28:00,21.49,21.53,21.49,21.53,17418.0,BXMT +2023-10-11 10:27:00,21.48,21.49,21.48,21.49,1155.0,BXMT +2023-10-11 10:26:00,21.49,21.49,21.48,21.48,2843.0,BXMT +2023-10-11 10:25:00,21.49,21.5,21.49,21.5,862.0,BXMT +2023-10-11 10:24:00,21.48,21.5,21.48,21.5,1862.0,BXMT +2023-10-11 10:23:00,21.475,21.495,21.475,21.485,1818.0,BXMT +2023-10-11 10:22:00,21.5,21.5,21.48,21.49,3613.0,BXMT +2023-10-11 10:21:00,21.52,21.525,21.51,21.51,1391.0,BXMT +2023-10-11 10:20:00,21.52,21.52,21.5,21.51,2631.0,BXMT +2023-10-11 10:19:00,21.515,21.54,21.515,21.525,3072.0,BXMT +2023-10-11 10:18:00,21.49,21.53,21.49,21.52,8920.0,BXMT +2023-10-11 10:17:00,21.48,21.49,21.475,21.48,4038.0,BXMT +2023-10-11 10:16:00,21.45,21.475,21.45,21.47,3401.0,BXMT +2023-10-11 10:15:00,21.465,21.47,21.45,21.45,1064.0,BXMT +2023-10-11 10:14:00,21.475,21.475,21.46,21.46,1369.0,BXMT +2023-10-11 10:13:00,21.45,21.475,21.45,21.47,4349.0,BXMT +2023-10-11 10:12:00,21.44,21.46,21.43,21.45,2701.0,BXMT +2023-10-11 10:11:00,21.46,21.46,21.445,21.445,700.0,BXMT +2023-10-11 10:10:00,21.47,21.47,21.45,21.45,2763.0,BXMT +2023-10-11 10:09:00,21.44,21.46,21.425,21.46,2283.0,BXMT +2023-10-11 10:08:00,21.455,21.455,21.43,21.44,4294.0,BXMT +2023-10-11 10:07:00,21.46,21.46,21.45,21.45,2693.0,BXMT +2023-10-11 10:06:00,21.46,21.46,21.43,21.44,1857.0,BXMT +2023-10-11 10:05:00,21.47,21.475,21.45,21.47,4317.0,BXMT +2023-10-11 10:04:00,21.47,21.47,21.46,21.46,702.0,BXMT +2023-10-11 10:03:00,21.47,21.47,21.47,21.47,1011.0,BXMT +2023-10-11 10:02:00,21.49,21.49,21.465,21.47,2082.0,BXMT +2023-10-11 10:01:00,21.435,21.49,21.435,21.482,4715.0,BXMT +2023-10-11 10:00:00,21.48,21.48,21.44,21.44,4234.0,BXMT +2023-10-11 09:59:00,21.51,21.51,21.47,21.48,6888.0,BXMT +2023-10-11 09:58:00,21.5,21.53,21.5,21.51,2354.0,BXMT +2023-10-11 09:57:00,21.56,21.56,21.5,21.5,10451.0,BXMT +2023-10-11 09:56:00,21.54,21.56,21.54,21.56,701.0,BXMT +2023-10-11 09:55:00,21.54,21.55,21.53,21.545,1698.0,BXMT +2023-10-11 09:54:00,21.55,21.56,21.51,21.52,7335.0,BXMT +2023-10-11 09:53:00,21.54,21.56,21.54,21.56,2187.0,BXMT +2023-10-11 09:52:00,21.56,21.575,21.54,21.54,3045.0,BXMT +2023-10-11 09:51:00,21.6,21.61,21.53,21.555,5365.0,BXMT +2023-10-11 09:50:00,21.57,21.6,21.57,21.59,8670.0,BXMT +2023-10-11 09:49:00,21.62,21.631,21.56,21.575,10014.0,BXMT +2023-10-11 09:48:00,21.67,21.68,21.62,21.62,16223.0,BXMT +2023-10-11 09:47:00,21.645,21.675,21.645,21.67,3898.0,BXMT +2023-10-11 09:46:00,21.605,21.65,21.6,21.65,1521.0,BXMT +2023-10-11 09:45:00,21.68,21.685,21.62,21.62,5726.0,BXMT +2023-10-11 09:44:00,21.69,21.705,21.685,21.685,4932.0,BXMT +2023-10-11 09:43:00,21.7,21.7,21.68,21.68,2914.0,BXMT +2023-10-11 09:42:00,21.695,21.751,21.695,21.7,28022.0,BXMT +2023-10-11 09:41:00,21.73,21.74,21.67,21.69,13769.0,BXMT +2023-10-11 09:40:00,21.68,21.74,21.68,21.74,10257.0,BXMT +2023-10-11 09:39:00,21.67,21.69,21.65,21.67,11137.0,BXMT +2023-10-11 09:38:00,21.63,21.67,21.63,21.66,11725.0,BXMT +2023-10-11 09:37:00,21.67,21.695,21.64,21.64,7117.0,BXMT +2023-10-11 09:36:00,21.65,21.665,21.645,21.665,3111.0,BXMT +2023-10-11 09:35:00,21.68,21.69,21.64,21.64,9490.0,BXMT +2023-10-11 09:34:00,21.61,21.685,21.61,21.68,5717.0,BXMT +2023-10-11 09:33:00,21.58,21.61,21.57,21.61,1762.0,BXMT +2023-10-11 09:32:00,21.55,21.56,21.52,21.56,6298.0,BXMT +2023-10-11 09:31:00,21.6,21.6,21.54,21.56,6396.0,BXMT +2023-10-11 09:30:00,21.54,21.6,21.54,21.56,17034.0,BXMT +2023-10-11 09:29:00,21.44,21.55,21.44,21.55,699.0,BXMT +2023-10-11 09:21:00,21.32,21.32,21.32,21.32,2.0,BXMT +2023-10-11 09:00:00,21.34,21.34,21.34,21.34,275.0,BXMT +2023-10-11 08:02:00,21.34,21.44,21.34,21.44,6.0,BXMT +2023-10-11 07:40:00,21.43,21.43,21.43,21.43,5.0,BXMT +2023-10-10 19:03:00,21.42,21.42,21.42,21.42,1.0,BXMT +2023-10-10 19:00:00,21.34,21.34,21.34,21.34,186431.0,BXMT +2023-10-10 18:54:00,21.44,21.44,21.44,21.44,15.0,BXMT +2023-10-10 18:44:00,21.35,21.35,21.35,21.35,37.0,BXMT +2023-10-10 18:30:00,21.34,21.34,21.34,21.34,186431.0,BXMT +2023-10-10 18:21:00,21.34,21.34,21.34,21.34,40.0,BXMT +2023-10-10 17:39:00,21.34,21.34,21.34,21.34,45.0,BXMT +2023-10-10 16:47:00,21.34,21.34,21.34,21.34,47298.0,BXMT +2023-10-10 16:10:00,21.34,21.34,21.34,21.34,186431.0,BXMT +2023-10-10 16:03:00,21.34,21.34,21.34,21.34,339.0,BXMT +2023-10-10 16:02:00,21.34,21.34,21.34,21.34,1102.0,BXMT +2023-10-10 16:01:00,21.34,21.34,21.34,21.34,8003.0,BXMT +2023-10-10 16:00:00,21.35,21.35,21.34,21.34,393257.0,BXMT +2023-10-10 15:59:00,21.285,21.35,21.285,21.35,94619.0,BXMT +2023-10-10 15:58:00,21.3,21.305,21.27,21.28,99908.0,BXMT +2023-10-10 15:57:00,21.335,21.35,21.3,21.305,43361.0,BXMT +2023-10-10 15:56:00,21.335,21.35,21.335,21.34,21446.0,BXMT +2023-10-10 15:55:00,21.325,21.34,21.325,21.34,6775.0,BXMT +2023-10-10 15:54:00,21.31,21.325,21.305,21.32,19542.0,BXMT +2023-10-10 15:53:00,21.32,21.33,21.31,21.315,10043.0,BXMT +2023-10-10 15:52:00,21.325,21.325,21.32,21.32,4622.0,BXMT +2023-10-10 15:51:00,21.325,21.34,21.32,21.325,15292.0,BXMT +2023-10-10 15:50:00,21.325,21.33,21.32,21.325,8779.0,BXMT +2023-10-10 15:49:00,21.345,21.35,21.325,21.33,13488.0,BXMT +2023-10-10 15:48:00,21.33,21.345,21.33,21.34,6557.0,BXMT +2023-10-10 15:47:00,21.32,21.33,21.31,21.33,4987.0,BXMT +2023-10-10 15:46:00,21.315,21.325,21.31,21.325,7626.0,BXMT +2023-10-10 15:45:00,21.31,21.32,21.305,21.32,5916.0,BXMT +2023-10-10 15:44:00,21.315,21.32,21.305,21.31,7707.0,BXMT +2023-10-10 15:43:00,21.325,21.33,21.31,21.32,8235.0,BXMT +2023-10-10 15:42:00,21.325,21.327,21.32,21.325,2469.0,BXMT +2023-10-10 15:41:00,21.325,21.33,21.315,21.33,8476.0,BXMT +2023-10-10 15:40:00,21.305,21.33,21.305,21.325,4267.0,BXMT +2023-10-10 15:39:00,21.31,21.31,21.3,21.305,3151.0,BXMT +2023-10-10 15:38:00,21.295,21.32,21.295,21.31,9465.0,BXMT +2023-10-10 15:37:00,21.295,21.3,21.295,21.295,1923.0,BXMT +2023-10-10 15:36:00,21.285,21.295,21.285,21.295,2860.0,BXMT +2023-10-10 15:35:00,21.295,21.295,21.285,21.285,2918.0,BXMT +2023-10-10 15:34:00,21.3,21.305,21.29,21.3,4381.0,BXMT +2023-10-10 15:33:00,21.298,21.3,21.285,21.3,3459.0,BXMT +2023-10-10 15:32:00,21.295,21.3,21.29,21.295,4179.0,BXMT +2023-10-10 15:31:00,21.275,21.295,21.27,21.295,5370.0,BXMT +2023-10-10 15:30:00,21.265,21.28,21.265,21.28,974.0,BXMT +2023-10-10 15:29:00,21.275,21.275,21.26,21.265,4022.0,BXMT +2023-10-10 15:28:00,21.27,21.28,21.27,21.28,1215.0,BXMT +2023-10-10 15:27:00,21.265,21.28,21.265,21.28,4879.0,BXMT +2023-10-10 15:26:00,21.26,21.27,21.26,21.27,2208.0,BXMT +2023-10-10 15:25:00,21.255,21.27,21.255,21.27,3241.0,BXMT +2023-10-10 15:24:00,21.24,21.26,21.24,21.26,2232.0,BXMT +2023-10-10 15:23:00,21.25,21.25,21.24,21.24,6215.0,BXMT +2023-10-10 15:22:00,21.22,21.24,21.22,21.24,5646.0,BXMT +2023-10-10 15:21:00,21.22,21.23,21.22,21.225,3543.0,BXMT +2023-10-10 15:20:00,21.25,21.25,21.21,21.21,2405.0,BXMT +2023-10-10 15:19:00,21.29,21.29,21.23,21.24,24095.0,BXMT +2023-10-10 15:18:00,21.285,21.29,21.285,21.285,586.0,BXMT +2023-10-10 15:17:00,21.29,21.29,21.28,21.28,1659.0,BXMT +2023-10-10 15:16:00,21.285,21.29,21.285,21.29,1073.0,BXMT +2023-10-10 15:14:00,21.28,21.28,21.275,21.28,3269.0,BXMT +2023-10-10 15:13:00,21.27,21.28,21.27,21.28,2069.0,BXMT +2023-10-10 15:12:00,21.295,21.295,21.275,21.275,6244.0,BXMT +2023-10-10 15:11:00,21.33,21.33,21.3,21.3,11235.0,BXMT +2023-10-10 15:10:00,21.36,21.36,21.33,21.33,12543.0,BXMT +2023-10-10 15:09:00,21.37,21.37,21.355,21.365,7459.0,BXMT +2023-10-10 15:08:00,21.36,21.37,21.36,21.365,2267.0,BXMT +2023-10-10 15:07:00,21.345,21.35,21.345,21.35,3722.0,BXMT +2023-10-10 15:06:00,21.335,21.35,21.335,21.35,861.0,BXMT +2023-10-10 15:05:00,21.35,21.355,21.34,21.34,5093.0,BXMT +2023-10-10 15:04:00,21.355,21.37,21.355,21.36,4485.0,BXMT +2023-10-10 15:03:00,21.344,21.36,21.344,21.354,2325.0,BXMT +2023-10-10 15:02:00,21.35,21.35,21.345,21.345,1179.0,BXMT +2023-10-10 15:01:00,21.34,21.35,21.34,21.35,8280.0,BXMT +2023-10-10 15:00:00,21.345,21.36,21.345,21.35,2935.0,BXMT +2023-10-10 14:59:00,21.35,21.35,21.34,21.34,1649.0,BXMT +2023-10-10 14:58:00,21.34,21.35,21.34,21.345,422.0,BXMT +2023-10-10 14:57:00,21.345,21.35,21.345,21.35,653.0,BXMT +2023-10-10 14:56:00,21.34,21.34,21.335,21.34,1286.0,BXMT +2023-10-10 14:55:00,21.34,21.34,21.335,21.34,3331.0,BXMT +2023-10-10 14:54:00,21.345,21.349,21.345,21.349,1442.0,BXMT +2023-10-10 14:53:00,21.36,21.36,21.34,21.35,6453.0,BXMT +2023-10-10 14:52:00,21.346,21.36,21.345,21.36,2180.0,BXMT +2023-10-10 14:51:00,21.35,21.35,21.345,21.345,2196.0,BXMT +2023-10-10 14:50:00,21.36,21.36,21.351,21.355,2683.0,BXMT +2023-10-10 14:49:00,21.39,21.39,21.365,21.365,5500.0,BXMT +2023-10-10 14:48:00,21.36,21.39,21.36,21.39,2388.0,BXMT +2023-10-10 14:47:00,21.35,21.36,21.345,21.36,2385.0,BXMT +2023-10-10 14:46:00,21.35,21.35,21.34,21.343,3660.0,BXMT +2023-10-10 14:45:00,21.32,21.357,21.32,21.35,3382.0,BXMT +2023-10-10 14:44:00,21.32,21.32,21.315,21.315,4599.0,BXMT +2023-10-10 14:43:00,21.32,21.32,21.32,21.32,821.0,BXMT +2023-10-10 14:42:00,21.325,21.325,21.315,21.315,3487.0,BXMT +2023-10-10 14:41:00,21.33,21.33,21.32,21.32,4656.0,BXMT +2023-10-10 14:40:00,21.33,21.33,21.33,21.33,832.0,BXMT +2023-10-10 14:39:00,21.325,21.325,21.325,21.325,161.0,BXMT +2023-10-10 14:38:00,21.32,21.325,21.311,21.32,4930.0,BXMT +2023-10-10 14:37:00,21.31,21.325,21.31,21.325,3797.0,BXMT +2023-10-10 14:36:00,21.35,21.35,21.31,21.31,11667.0,BXMT +2023-10-10 14:35:00,21.36,21.36,21.35,21.35,3900.0,BXMT +2023-10-10 14:34:00,21.35,21.36,21.35,21.36,2900.0,BXMT +2023-10-10 14:33:00,21.35,21.35,21.34,21.34,3962.0,BXMT +2023-10-10 14:32:00,21.34,21.35,21.34,21.345,2753.0,BXMT +2023-10-10 14:31:00,21.32,21.34,21.32,21.34,2354.0,BXMT +2023-10-10 14:30:00,21.305,21.32,21.305,21.32,2522.0,BXMT +2023-10-10 14:29:00,21.305,21.31,21.3,21.305,2712.0,BXMT +2023-10-10 14:28:00,21.34,21.34,21.3,21.31,15284.0,BXMT +2023-10-10 14:27:00,21.32,21.34,21.32,21.335,4924.0,BXMT +2023-10-10 14:26:00,21.3,21.32,21.285,21.32,3751.0,BXMT +2023-10-10 14:25:00,21.29,21.295,21.28,21.295,5676.0,BXMT +2023-10-10 14:24:00,21.3,21.3,21.3,21.3,2467.0,BXMT +2023-10-10 14:23:00,21.285,21.29,21.285,21.29,1253.0,BXMT +2023-10-10 14:22:00,21.295,21.295,21.28,21.28,4166.0,BXMT +2023-10-10 14:21:00,21.29,21.3,21.29,21.294,955.0,BXMT +2023-10-10 14:20:00,21.29,21.29,21.285,21.285,2468.0,BXMT +2023-10-10 14:19:00,21.27,21.295,21.27,21.285,3044.0,BXMT +2023-10-10 14:18:00,21.268,21.27,21.25,21.27,3660.0,BXMT +2023-10-10 14:17:00,21.25,21.26,21.25,21.26,2637.0,BXMT +2023-10-10 14:16:00,21.26,21.27,21.25,21.25,3709.0,BXMT +2023-10-10 14:15:00,21.26,21.27,21.26,21.27,1987.0,BXMT +2023-10-10 14:14:00,21.285,21.29,21.265,21.265,5307.0,BXMT +2023-10-10 14:13:00,21.285,21.29,21.285,21.29,783.0,BXMT +2023-10-10 14:12:00,21.29,21.29,21.285,21.285,1623.0,BXMT +2023-10-10 14:11:00,21.291,21.291,21.291,21.291,1103.0,BXMT +2023-10-10 14:10:00,21.29,21.31,21.28,21.3,9446.0,BXMT +2023-10-10 14:09:00,21.308,21.307,21.295,21.298,1888.0,BXMT +2023-10-10 14:08:00,21.3,21.31,21.3,21.31,1452.0,BXMT +2023-10-10 14:07:00,21.295,21.3,21.295,21.3,3549.0,BXMT +2023-10-10 14:06:00,21.285,21.29,21.285,21.29,999.0,BXMT +2023-10-10 14:05:00,21.325,21.325,21.28,21.28,14687.0,BXMT +2023-10-10 14:04:00,21.315,21.32,21.315,21.32,562.0,BXMT +2023-10-10 14:03:00,21.295,21.31,21.295,21.31,2522.0,BXMT +2023-10-10 14:02:00,21.3,21.3,21.3,21.3,1629.0,BXMT +2023-10-10 14:01:00,21.3,21.3,21.28,21.292,3222.0,BXMT +2023-10-10 14:00:00,21.305,21.305,21.3,21.3,2599.0,BXMT +2023-10-10 13:59:00,21.29,21.29,21.29,21.29,935.0,BXMT +2023-10-10 13:58:00,21.3,21.3,21.285,21.285,3304.0,BXMT +2023-10-10 13:57:00,21.297,21.3,21.297,21.3,1693.0,BXMT +2023-10-10 13:56:00,21.3,21.3,21.3,21.3,270.0,BXMT +2023-10-10 13:55:00,21.285,21.285,21.285,21.285,320.0,BXMT +2023-10-10 13:54:00,21.28,21.29,21.28,21.286,1649.0,BXMT +2023-10-10 13:53:00,21.27,21.28,21.27,21.28,915.0,BXMT +2023-10-10 13:52:00,21.305,21.31,21.26,21.26,9233.0,BXMT +2023-10-10 13:51:00,21.31,21.31,21.3,21.31,3254.0,BXMT +2023-10-10 13:50:00,21.325,21.325,21.313,21.313,3972.0,BXMT +2023-10-10 13:49:00,21.32,21.33,21.32,21.33,676.0,BXMT +2023-10-10 13:48:00,21.3,21.31,21.3,21.31,1312.0,BXMT +2023-10-10 13:47:00,21.285,21.29,21.28,21.29,3339.0,BXMT +2023-10-10 13:46:00,21.3,21.31,21.29,21.29,2056.0,BXMT +2023-10-10 13:45:00,21.3,21.3,21.3,21.3,1255.0,BXMT +2023-10-10 13:44:00,21.307,21.33,21.3,21.3,9433.0,BXMT +2023-10-10 13:43:00,21.305,21.31,21.305,21.305,2388.0,BXMT +2023-10-10 13:42:00,21.31,21.31,21.295,21.3,4027.0,BXMT +2023-10-10 13:41:00,21.31,21.31,21.3,21.3,10548.0,BXMT +2023-10-10 13:40:00,21.31,21.31,21.309,21.309,387.0,BXMT +2023-10-10 13:39:00,21.3,21.3,21.3,21.3,1954.0,BXMT +2023-10-10 13:38:00,21.3,21.3,21.3,21.3,442.0,BXMT +2023-10-10 13:37:00,21.27,21.28,21.26,21.28,11748.0,BXMT +2023-10-10 13:36:00,21.275,21.28,21.27,21.27,4031.0,BXMT +2023-10-10 13:35:00,21.27,21.28,21.27,21.278,980.0,BXMT +2023-10-10 13:34:00,21.28,21.28,21.265,21.27,2798.0,BXMT +2023-10-10 13:33:00,21.27,21.28,21.27,21.28,1031.0,BXMT +2023-10-10 13:32:00,21.29,21.29,21.265,21.265,3170.0,BXMT +2023-10-10 13:31:00,21.285,21.29,21.28,21.285,4190.0,BXMT +2023-10-10 13:30:00,21.285,21.285,21.285,21.285,303.0,BXMT +2023-10-10 13:29:00,21.28,21.28,21.28,21.28,737.0,BXMT +2023-10-10 13:28:00,21.29,21.29,21.29,21.29,1942.0,BXMT +2023-10-10 13:27:00,21.285,21.29,21.27,21.28,2999.0,BXMT +2023-10-10 13:25:00,21.29,21.3,21.288,21.288,1124.0,BXMT +2023-10-10 13:24:00,21.28,21.29,21.27,21.285,2303.0,BXMT +2023-10-10 13:23:00,21.29,21.29,21.28,21.285,5004.0,BXMT +2023-10-10 13:22:00,21.27,21.29,21.27,21.29,1586.0,BXMT +2023-10-10 13:21:00,21.295,21.31,21.275,21.275,8848.0,BXMT +2023-10-10 13:20:00,21.27,21.285,21.27,21.285,10899.0,BXMT +2023-10-10 13:19:00,21.255,21.26,21.255,21.26,2704.0,BXMT +2023-10-10 13:18:00,21.25,21.255,21.245,21.25,2175.0,BXMT +2023-10-10 13:17:00,21.22,21.24,21.22,21.235,4096.0,BXMT +2023-10-10 13:16:00,21.2,21.22,21.2,21.22,13193.0,BXMT +2023-10-10 13:15:00,21.17,21.19,21.17,21.19,6515.0,BXMT +2023-10-10 13:14:00,21.21,21.21,21.17,21.17,6788.0,BXMT +2023-10-10 13:13:00,21.215,21.22,21.215,21.22,1384.0,BXMT +2023-10-10 13:12:00,21.24,21.245,21.21,21.21,4159.0,BXMT +2023-10-10 13:11:00,21.24,21.25,21.24,21.24,1958.0,BXMT +2023-10-10 13:10:00,21.225,21.25,21.225,21.25,4573.0,BXMT +2023-10-10 13:09:00,21.22,21.225,21.22,21.225,772.0,BXMT +2023-10-10 13:08:00,21.265,21.27,21.235,21.24,4795.0,BXMT +2023-10-10 13:07:00,21.26,21.275,21.26,21.27,2022.0,BXMT +2023-10-10 13:06:00,21.23,21.275,21.23,21.259,6082.0,BXMT +2023-10-10 13:05:00,21.24,21.24,21.21,21.22,7812.0,BXMT +2023-10-10 13:04:00,21.34,21.34,21.24,21.25,15986.0,BXMT +2023-10-10 13:03:00,21.344,21.344,21.344,21.344,602.0,BXMT +2023-10-10 13:02:00,21.35,21.35,21.345,21.345,1387.0,BXMT +2023-10-10 13:01:00,21.36,21.36,21.34,21.345,2004.0,BXMT +2023-10-10 13:00:00,21.36,21.36,21.35,21.36,1265.0,BXMT +2023-10-10 12:59:00,21.36,21.36,21.36,21.36,940.0,BXMT +2023-10-10 12:58:00,21.345,21.355,21.345,21.355,1333.0,BXMT +2023-10-10 12:57:00,21.35,21.35,21.345,21.35,1174.0,BXMT +2023-10-10 12:56:00,21.4,21.4,21.35,21.36,15512.0,BXMT +2023-10-10 12:55:00,21.43,21.43,21.405,21.41,5937.0,BXMT +2023-10-10 12:54:00,21.42,21.44,21.42,21.43,5367.0,BXMT +2023-10-10 12:53:00,21.41,21.41,21.41,21.41,6850.0,BXMT +2023-10-10 12:52:00,21.405,21.41,21.405,21.41,235.0,BXMT +2023-10-10 12:51:00,21.405,21.405,21.405,21.405,1371.0,BXMT +2023-10-10 12:50:00,21.405,21.42,21.4,21.41,6483.0,BXMT +2023-10-10 12:49:00,21.41,21.41,21.41,21.41,308.0,BXMT +2023-10-10 12:48:00,21.39,21.41,21.385,21.41,3511.0,BXMT +2023-10-10 12:47:00,21.38,21.39,21.38,21.389,1177.0,BXMT +2023-10-10 12:46:00,21.36,21.37,21.36,21.37,1946.0,BXMT +2023-10-10 12:45:00,21.345,21.36,21.34,21.359,4344.0,BXMT +2023-10-10 12:44:00,21.34,21.34,21.34,21.34,428.0,BXMT +2023-10-10 12:43:00,21.32,21.32,21.32,21.32,508.0,BXMT +2023-10-10 12:42:00,21.32,21.32,21.32,21.32,1350.0,BXMT +2023-10-10 12:41:00,21.32,21.32,21.31,21.31,1934.0,BXMT +2023-10-10 12:40:00,21.315,21.32,21.315,21.32,805.0,BXMT +2023-10-10 12:39:00,21.31,21.32,21.31,21.32,421.0,BXMT +2023-10-10 12:38:00,21.31,21.32,21.305,21.32,1679.0,BXMT +2023-10-10 12:37:00,21.31,21.31,21.31,21.31,946.0,BXMT +2023-10-10 12:36:00,21.318,21.317,21.305,21.305,825.0,BXMT +2023-10-10 12:35:00,21.315,21.319,21.31,21.31,2428.0,BXMT +2023-10-10 12:34:00,21.32,21.32,21.32,21.32,287.0,BXMT +2023-10-10 12:33:00,21.33,21.33,21.305,21.32,5751.0,BXMT +2023-10-10 12:32:00,21.32,21.33,21.32,21.33,2484.0,BXMT +2023-10-10 12:31:00,21.3,21.32,21.3,21.32,4239.0,BXMT +2023-10-10 12:30:00,21.295,21.3,21.295,21.3,1174.0,BXMT +2023-10-10 12:29:00,21.3,21.3,21.295,21.3,3652.0,BXMT +2023-10-10 12:27:00,21.31,21.31,21.28,21.29,8744.0,BXMT +2023-10-10 12:26:00,21.311,21.31,21.311,21.311,201.0,BXMT +2023-10-10 12:25:00,21.32,21.32,21.305,21.31,2286.0,BXMT +2023-10-10 12:24:00,21.31,21.32,21.31,21.32,720.0,BXMT +2023-10-10 12:23:00,21.32,21.33,21.28,21.31,8956.0,BXMT +2023-10-10 12:22:00,21.34,21.34,21.315,21.315,2893.0,BXMT +2023-10-10 12:21:00,21.35,21.35,21.33,21.34,4691.0,BXMT +2023-10-10 12:20:00,21.35,21.36,21.345,21.36,11429.0,BXMT +2023-10-10 12:19:00,21.35,21.35,21.35,21.35,993.0,BXMT +2023-10-10 12:18:00,21.355,21.355,21.35,21.35,4016.0,BXMT +2023-10-10 12:17:00,21.36,21.36,21.345,21.36,2040.0,BXMT +2023-10-10 12:16:00,21.36,21.37,21.355,21.37,1423.0,BXMT +2023-10-10 12:15:00,21.35,21.35,21.349,21.35,1052.0,BXMT +2023-10-10 12:14:00,21.35,21.35,21.35,21.35,919.0,BXMT +2023-10-10 12:13:00,21.32,21.35,21.32,21.35,1675.0,BXMT +2023-10-10 12:12:00,21.31,21.31,21.31,21.31,669.0,BXMT +2023-10-10 12:11:00,21.31,21.31,21.31,21.31,165.0,BXMT +2023-10-10 12:10:00,21.31,21.32,21.31,21.31,2054.0,BXMT +2023-10-10 12:09:00,21.3,21.31,21.295,21.31,4162.0,BXMT +2023-10-10 12:08:00,21.35,21.35,21.3,21.305,10594.0,BXMT +2023-10-10 12:07:00,21.35,21.36,21.35,21.36,528.0,BXMT +2023-10-10 12:06:00,21.34,21.34,21.34,21.34,983.0,BXMT +2023-10-10 12:05:00,21.365,21.365,21.32,21.34,21608.0,BXMT +2023-10-10 12:04:00,21.385,21.39,21.36,21.37,12225.0,BXMT +2023-10-10 12:03:00,21.4,21.4,21.385,21.385,5473.0,BXMT +2023-10-10 12:02:00,21.39,21.4,21.39,21.4,1268.0,BXMT +2023-10-10 12:01:00,21.385,21.39,21.385,21.39,2044.0,BXMT +2023-10-10 12:00:00,21.39,21.39,21.385,21.385,2218.0,BXMT +2023-10-10 11:59:00,21.41,21.41,21.36,21.385,34088.0,BXMT +2023-10-10 11:58:00,21.409,21.42,21.409,21.42,2219.0,BXMT +2023-10-10 11:57:00,21.42,21.42,21.41,21.41,6014.0,BXMT +2023-10-10 11:56:00,21.41,21.42,21.41,21.42,4050.0,BXMT +2023-10-10 11:55:00,21.37,21.405,21.37,21.405,2447.0,BXMT +2023-10-10 11:54:00,21.37,21.375,21.37,21.375,1498.0,BXMT +2023-10-10 11:53:00,21.36,21.37,21.355,21.37,1829.0,BXMT +2023-10-10 11:52:00,21.355,21.36,21.35,21.36,1523.0,BXMT +2023-10-10 11:51:00,21.34,21.34,21.33,21.34,1845.0,BXMT +2023-10-10 11:50:00,21.335,21.345,21.32,21.34,6054.0,BXMT +2023-10-10 11:49:00,21.34,21.345,21.34,21.34,1833.0,BXMT +2023-10-10 11:48:00,21.36,21.365,21.33,21.335,11269.0,BXMT +2023-10-10 11:47:00,21.38,21.38,21.37,21.37,1647.0,BXMT +2023-10-10 11:46:00,21.39,21.39,21.37,21.38,4046.0,BXMT +2023-10-10 11:45:00,21.375,21.39,21.365,21.386,3242.0,BXMT +2023-10-10 11:44:00,21.38,21.38,21.375,21.38,3145.0,BXMT +2023-10-10 11:43:00,21.37,21.385,21.37,21.375,3154.0,BXMT +2023-10-10 11:42:00,21.35,21.37,21.345,21.37,2592.0,BXMT +2023-10-10 11:41:00,21.345,21.35,21.32,21.34,15284.0,BXMT +2023-10-10 11:40:00,21.335,21.345,21.335,21.345,1343.0,BXMT +2023-10-10 11:39:00,21.34,21.34,21.34,21.34,433.0,BXMT +2023-10-10 11:38:00,21.335,21.34,21.335,21.34,620.0,BXMT +2023-10-10 11:37:00,21.32,21.34,21.31,21.34,3393.0,BXMT +2023-10-10 11:36:00,21.375,21.375,21.33,21.34,5456.0,BXMT +2023-10-10 11:35:00,21.37,21.38,21.37,21.38,4894.0,BXMT +2023-10-10 11:34:00,21.36,21.385,21.36,21.385,2164.0,BXMT +2023-10-10 11:33:00,21.435,21.435,21.36,21.36,9258.0,BXMT +2023-10-10 11:32:00,21.41,21.44,21.41,21.44,4560.0,BXMT +2023-10-10 11:31:00,21.38,21.41,21.38,21.405,6199.0,BXMT +2023-10-10 11:30:00,21.35,21.38,21.345,21.375,13582.0,BXMT +2023-10-10 11:29:00,21.35,21.36,21.35,21.355,5774.0,BXMT +2023-10-10 11:28:00,21.345,21.35,21.34,21.35,699.0,BXMT +2023-10-10 11:27:00,21.34,21.35,21.325,21.35,2947.0,BXMT +2023-10-10 11:26:00,21.325,21.335,21.325,21.335,669.0,BXMT +2023-10-10 11:25:00,21.33,21.33,21.315,21.33,10779.0,BXMT +2023-10-10 11:24:00,21.32,21.33,21.32,21.33,3248.0,BXMT +2023-10-10 11:23:00,21.329,21.335,21.32,21.32,3120.0,BXMT +2023-10-10 11:22:00,21.37,21.37,21.32,21.325,14222.0,BXMT +2023-10-10 11:21:00,21.37,21.37,21.362,21.362,834.0,BXMT +2023-10-10 11:20:00,21.35,21.375,21.35,21.365,4790.0,BXMT +2023-10-10 11:19:00,21.35,21.36,21.35,21.355,1624.0,BXMT +2023-10-10 11:18:00,21.355,21.38,21.34,21.345,17770.0,BXMT +2023-10-10 11:17:00,21.365,21.365,21.355,21.36,1713.0,BXMT +2023-10-10 11:16:00,21.37,21.37,21.36,21.361,4768.0,BXMT +2023-10-10 11:15:00,21.339,21.358,21.335,21.35,2739.0,BXMT +2023-10-10 11:14:00,21.35,21.35,21.335,21.335,8814.0,BXMT +2023-10-10 11:13:00,21.34,21.355,21.34,21.355,1332.0,BXMT +2023-10-10 11:12:00,21.33,21.345,21.33,21.33,1911.0,BXMT +2023-10-10 11:11:00,21.32,21.328,21.31,21.329,5975.0,BXMT +2023-10-10 11:10:00,21.31,21.33,21.31,21.325,3628.0,BXMT +2023-10-10 11:09:00,21.318,21.325,21.295,21.315,10903.0,BXMT +2023-10-10 11:08:00,21.265,21.32,21.265,21.319,12673.0,BXMT +2023-10-10 11:07:00,21.23,21.265,21.225,21.265,4419.0,BXMT +2023-10-10 11:06:00,21.21,21.245,21.21,21.23,10366.0,BXMT +2023-10-10 11:05:00,21.21,21.21,21.21,21.21,1521.0,BXMT +2023-10-10 11:04:00,21.205,21.209,21.195,21.209,3816.0,BXMT +2023-10-10 11:03:00,21.2,21.2,21.195,21.2,1583.0,BXMT +2023-10-10 11:02:00,21.205,21.215,21.2,21.21,3979.0,BXMT +2023-10-10 11:01:00,21.18,21.195,21.18,21.195,2466.0,BXMT +2023-10-10 11:00:00,21.205,21.205,21.175,21.195,12726.0,BXMT +2023-10-10 10:59:00,21.21,21.22,21.205,21.21,3650.0,BXMT +2023-10-10 10:58:00,21.2,21.21,21.2,21.21,2036.0,BXMT +2023-10-10 10:57:00,21.195,21.2,21.195,21.2,1805.0,BXMT +2023-10-10 10:56:00,21.18,21.21,21.18,21.19,10113.0,BXMT +2023-10-10 10:55:00,21.21,21.21,21.18,21.18,3514.0,BXMT +2023-10-10 10:54:00,21.21,21.21,21.195,21.2,4892.0,BXMT +2023-10-10 10:53:00,21.21,21.21,21.21,21.21,819.0,BXMT +2023-10-10 10:52:00,21.185,21.21,21.185,21.2,32461.0,BXMT +2023-10-10 10:51:00,21.135,21.18,21.135,21.18,1404.0,BXMT +2023-10-10 10:50:00,21.155,21.155,21.13,21.13,7058.0,BXMT +2023-10-10 10:49:00,21.16,21.16,21.155,21.16,4663.0,BXMT +2023-10-10 10:48:00,21.15,21.15,21.15,21.15,781.0,BXMT +2023-10-10 10:47:00,21.17,21.18,21.155,21.155,4172.0,BXMT +2023-10-10 10:46:00,21.175,21.18,21.165,21.18,2313.0,BXMT +2023-10-10 10:45:00,21.19,21.19,21.165,21.17,2664.0,BXMT +2023-10-10 10:44:00,21.19,21.2,21.19,21.191,1382.0,BXMT +2023-10-10 10:43:00,21.21,21.21,21.185,21.185,1911.0,BXMT +2023-10-10 10:42:00,21.22,21.225,21.215,21.22,2955.0,BXMT +2023-10-10 10:41:00,21.21,21.23,21.205,21.23,5918.0,BXMT +2023-10-10 10:40:00,21.22,21.22,21.2,21.21,5067.0,BXMT +2023-10-10 10:39:00,21.25,21.25,21.22,21.225,7668.0,BXMT +2023-10-10 10:38:00,21.22,21.25,21.215,21.24,13455.0,BXMT +2023-10-10 10:37:00,21.22,21.23,21.22,21.22,4310.0,BXMT +2023-10-10 10:36:00,21.201,21.22,21.2,21.22,4462.0,BXMT +2023-10-10 10:35:00,21.2,21.21,21.19,21.21,2646.0,BXMT +2023-10-10 10:34:00,21.22,21.225,21.195,21.195,5876.0,BXMT +2023-10-10 10:33:00,21.21,21.21,21.21,21.21,421.0,BXMT +2023-10-10 10:32:00,21.175,21.22,21.175,21.205,3260.0,BXMT +2023-10-10 10:31:00,21.17,21.185,21.17,21.18,6337.0,BXMT +2023-10-10 10:30:00,21.16,21.16,21.14,21.16,11317.0,BXMT +2023-10-10 10:29:00,21.22,21.22,21.155,21.16,8885.0,BXMT +2023-10-10 10:28:00,21.22,21.225,21.21,21.22,4619.0,BXMT +2023-10-10 10:27:00,21.22,21.23,21.22,21.22,6295.0,BXMT +2023-10-10 10:26:00,21.185,21.22,21.185,21.22,8149.0,BXMT +2023-10-10 10:25:00,21.205,21.205,21.17,21.18,150919.0,BXMT +2023-10-10 10:24:00,21.2,21.2,21.195,21.2,1705.0,BXMT +2023-10-10 10:23:00,21.235,21.235,21.2,21.2,5767.0,BXMT +2023-10-10 10:22:00,21.235,21.265,21.235,21.235,11060.0,BXMT +2023-10-10 10:21:00,21.2,21.23,21.2,21.23,4012.0,BXMT +2023-10-10 10:20:00,21.21,21.21,21.21,21.21,2877.0,BXMT +2023-10-10 10:19:00,21.2,21.22,21.191,21.21,4862.0,BXMT +2023-10-10 10:18:00,21.2,21.2,21.19,21.2,1852.0,BXMT +2023-10-10 10:17:00,21.195,21.21,21.19,21.21,4213.0,BXMT +2023-10-10 10:16:00,21.215,21.22,21.19,21.2,3674.0,BXMT +2023-10-10 10:15:00,21.22,21.22,21.215,21.22,16312.0,BXMT +2023-10-10 10:14:00,21.21,21.22,21.21,21.22,13125.0,BXMT +2023-10-10 10:13:00,21.17,21.21,21.17,21.21,4219.0,BXMT +2023-10-10 10:12:00,21.155,21.18,21.15,21.18,2929.0,BXMT +2023-10-10 10:11:00,21.155,21.155,21.125,21.15,10683.0,BXMT +2023-10-10 10:10:00,21.15,21.16,21.15,21.155,1028.0,BXMT +2023-10-10 10:09:00,21.155,21.155,21.14,21.14,1512.0,BXMT +2023-10-10 10:08:00,21.145,21.15,21.13,21.13,1332.0,BXMT +2023-10-10 10:07:00,21.125,21.15,21.125,21.15,3630.0,BXMT +2023-10-10 10:06:00,21.13,21.13,21.11,21.12,1846.0,BXMT +2023-10-10 10:05:00,21.13,21.13,21.125,21.13,1401.0,BXMT +2023-10-10 10:04:00,21.125,21.14,21.12,21.125,2547.0,BXMT +2023-10-10 10:03:00,21.1,21.125,21.1,21.125,2769.0,BXMT +2023-10-10 10:02:00,21.075,21.105,21.06,21.09,10838.0,BXMT +2023-10-10 10:01:00,21.09,21.1,21.08,21.08,2845.0,BXMT +2023-10-10 10:00:00,21.06,21.09,21.03,21.09,4040.0,BXMT +2023-10-10 09:59:00,21.075,21.08,21.065,21.065,5152.0,BXMT +2023-10-10 09:58:00,21.09,21.1,21.09,21.1,3006.0,BXMT +2023-10-10 09:57:00,21.11,21.12,21.11,21.11,1714.0,BXMT +2023-10-10 09:56:00,21.14,21.155,21.12,21.12,3653.0,BXMT +2023-10-10 09:55:00,21.13,21.135,21.12,21.13,2704.0,BXMT +2023-10-10 09:54:00,21.15,21.15,21.13,21.14,1101.0,BXMT +2023-10-10 09:53:00,21.17,21.175,21.14,21.14,2486.0,BXMT +2023-10-10 09:52:00,21.19,21.19,21.155,21.155,3078.0,BXMT +2023-10-10 09:51:00,21.22,21.23,21.2,21.21,6527.0,BXMT +2023-10-10 09:50:00,21.21,21.23,21.21,21.22,28759.0,BXMT +2023-10-10 09:49:00,21.22,21.22,21.18,21.2,5636.0,BXMT +2023-10-10 09:48:00,21.225,21.23,21.2,21.21,3779.0,BXMT +2023-10-10 09:47:00,21.23,21.24,21.21,21.22,4899.0,BXMT +2023-10-10 09:46:00,21.178,21.218,21.178,21.218,1086.0,BXMT +2023-10-10 09:45:00,21.14,21.17,21.1,21.17,6821.0,BXMT +2023-10-10 09:44:00,21.16,21.17,21.15,21.15,2776.0,BXMT +2023-10-10 09:43:00,21.15,21.17,21.15,21.155,2103.0,BXMT +2023-10-10 09:42:00,21.11,21.15,21.1,21.15,2841.0,BXMT +2023-10-10 09:41:00,21.09,21.125,21.075,21.125,2637.0,BXMT +2023-10-10 09:40:00,21.105,21.13,21.095,21.1,5007.0,BXMT +2023-10-10 09:39:00,21.1,21.11,21.09,21.1,5669.0,BXMT +2023-10-10 09:38:00,21.09,21.12,21.09,21.12,2621.0,BXMT +2023-10-10 09:37:00,21.08,21.1,21.05,21.08,9057.0,BXMT +2023-10-10 09:36:00,21.16,21.16,21.08,21.11,16071.0,BXMT +2023-10-10 09:34:00,21.09,21.16,21.09,21.12,7330.0,BXMT +2023-10-10 09:33:00,21.1,21.12,21.1,21.11,2700.0,BXMT +2023-10-10 09:32:00,21.16,21.16,21.09,21.09,2915.0,BXMT +2023-10-10 09:31:00,21.18,21.19,21.18,21.19,2030.0,BXMT +2023-10-10 09:30:00,21.08,21.16,21.01,21.16,41826.0,BXMT +2023-10-10 09:29:00,20.93,20.93,20.9,20.9,1111.0,BXMT +2023-10-10 09:27:00,21.13,21.13,21.09,21.09,287.0,BXMT +2023-10-10 09:23:00,21.23,21.24,21.23,21.24,458.0,BXMT +2023-10-10 08:02:00,21.24,21.24,21.24,21.24,14.0,BXMT +2023-10-10 08:01:00,21.24,21.24,21.24,21.24,1.0,BXMT +2023-10-10 08:00:00,21.24,21.26,21.24,21.24,2670.0,BXMT +2023-10-10 07:01:00,21.25,21.25,21.25,21.25,211.0,BXMT +2023-10-09 19:00:00,21.24,21.24,21.24,21.24,295563.0,BXMT +2023-10-09 18:30:00,21.24,21.24,21.24,21.24,295563.0,BXMT +2023-10-09 17:06:00,21.24,21.25,21.24,21.25,50.0,BXMT +2023-10-09 16:58:00,21.24,21.24,21.24,21.24,8.0,BXMT +2023-10-09 16:14:00,20.91,20.91,20.91,20.91,2.0,BXMT +2023-10-09 16:10:00,21.24,21.24,21.24,21.24,295563.0,BXMT +2023-10-09 16:07:00,20.97,20.97,20.97,20.97,1.0,BXMT +2023-10-09 16:01:00,21.24,21.24,21.24,21.24,3.0,BXMT +2023-10-09 16:00:00,21.25,21.25,21.24,21.24,667370.0,BXMT +2023-10-09 15:59:00,21.225,21.26,21.22,21.25,95762.0,BXMT +2023-10-09 15:58:00,21.23,21.23,21.22,21.23,33160.0,BXMT +2023-10-09 15:57:00,21.225,21.23,21.22,21.23,19591.0,BXMT +2023-10-09 15:56:00,21.22,21.235,21.22,21.23,24267.0,BXMT +2023-10-09 15:55:00,21.21,21.22,21.205,21.22,22716.0,BXMT +2023-10-09 15:54:00,21.195,21.21,21.19,21.21,17786.0,BXMT +2023-10-09 15:53:00,21.195,21.2,21.19,21.2,9322.0,BXMT +2023-10-09 15:52:00,21.21,21.21,21.18,21.195,17329.0,BXMT +2023-10-09 15:51:00,21.185,21.23,21.18,21.215,88576.0,BXMT +2023-10-09 15:50:00,21.18,21.19,21.18,21.19,18508.0,BXMT +2023-10-09 15:49:00,21.16,21.18,21.16,21.18,4669.0,BXMT +2023-10-09 15:48:00,21.15,21.17,21.145,21.16,23367.0,BXMT +2023-10-09 15:47:00,21.17,21.18,21.16,21.16,9523.0,BXMT +2023-10-09 15:46:00,21.185,21.19,21.17,21.17,24908.0,BXMT +2023-10-09 15:45:00,21.155,21.195,21.155,21.185,17519.0,BXMT +2023-10-09 15:44:00,21.135,21.16,21.135,21.155,6356.0,BXMT +2023-10-09 15:43:00,21.14,21.145,21.125,21.14,12861.0,BXMT +2023-10-09 15:42:00,21.16,21.165,21.13,21.13,22069.0,BXMT +2023-10-09 15:41:00,21.15,21.16,21.15,21.16,7779.0,BXMT +2023-10-09 15:40:00,21.145,21.17,21.14,21.15,27996.0,BXMT +2023-10-09 15:39:00,21.17,21.17,21.14,21.147,28049.0,BXMT +2023-10-09 15:38:00,21.145,21.175,21.14,21.168,28084.0,BXMT +2023-10-09 15:37:00,21.145,21.155,21.145,21.145,11891.0,BXMT +2023-10-09 15:36:00,21.145,21.15,21.14,21.14,5400.0,BXMT +2023-10-09 15:35:00,21.145,21.15,21.13,21.145,18448.0,BXMT +2023-10-09 15:34:00,21.15,21.15,21.143,21.15,4842.0,BXMT +2023-10-09 15:33:00,21.17,21.17,21.13,21.15,19040.0,BXMT +2023-10-09 15:32:00,21.135,21.17,21.13,21.16,14936.0,BXMT +2023-10-09 15:31:00,21.14,21.14,21.13,21.14,4950.0,BXMT +2023-10-09 15:30:00,21.13,21.14,21.125,21.14,10333.0,BXMT +2023-10-09 15:29:00,21.13,21.13,21.125,21.13,5460.0,BXMT +2023-10-09 15:28:00,21.11,21.13,21.11,21.12,7629.0,BXMT +2023-10-09 15:27:00,21.115,21.12,21.095,21.11,25933.0,BXMT +2023-10-09 15:26:00,21.101,21.13,21.101,21.115,26269.0,BXMT +2023-10-09 15:25:00,21.1,21.11,21.095,21.105,10003.0,BXMT +2023-10-09 15:24:00,21.07,21.1,21.07,21.095,8015.0,BXMT +2023-10-09 15:23:00,21.06,21.07,21.055,21.07,6050.0,BXMT +2023-10-09 15:22:00,21.04,21.055,21.03,21.055,9363.0,BXMT +2023-10-09 15:21:00,21.035,21.04,21.03,21.04,22443.0,BXMT +2023-10-09 15:20:00,21.055,21.055,21.03,21.04,18724.0,BXMT +2023-10-09 15:19:00,21.05,21.06,21.04,21.06,13004.0,BXMT +2023-10-09 15:18:00,21.08,21.09,21.05,21.05,12559.0,BXMT +2023-10-09 15:17:00,21.075,21.08,21.07,21.08,1761.0,BXMT +2023-10-09 15:16:00,21.09,21.09,21.065,21.075,8982.0,BXMT +2023-10-09 15:15:00,21.08,21.09,21.07,21.085,9009.0,BXMT +2023-10-09 15:14:00,21.115,21.115,21.08,21.085,12300.0,BXMT +2023-10-09 15:13:00,21.155,21.16,21.115,21.115,16213.0,BXMT +2023-10-09 15:12:00,21.14,21.16,21.14,21.155,24710.0,BXMT +2023-10-09 15:11:00,21.135,21.145,21.135,21.14,7373.0,BXMT +2023-10-09 15:10:00,21.14,21.14,21.13,21.14,4614.0,BXMT +2023-10-09 15:09:00,21.135,21.14,21.13,21.135,2838.0,BXMT +2023-10-09 15:08:00,21.145,21.145,21.135,21.14,7530.0,BXMT +2023-10-09 15:07:00,21.135,21.145,21.13,21.145,5790.0,BXMT +2023-10-09 15:06:00,21.165,21.165,21.13,21.14,5060.0,BXMT +2023-10-09 15:05:00,21.145,21.17,21.13,21.17,7221.0,BXMT +2023-10-09 15:04:00,21.14,21.15,21.131,21.145,4796.0,BXMT +2023-10-09 15:03:00,21.125,21.14,21.12,21.135,6877.0,BXMT +2023-10-09 15:02:00,21.15,21.165,21.125,21.125,10393.0,BXMT +2023-10-09 15:01:00,21.155,21.155,21.12,21.15,22020.0,BXMT +2023-10-09 15:00:00,21.196,21.2,21.155,21.155,25138.0,BXMT +2023-10-09 14:59:00,21.215,21.22,21.185,21.2,15086.0,BXMT +2023-10-09 14:58:00,21.16,21.21,21.16,21.21,57523.0,BXMT +2023-10-09 14:57:00,21.165,21.17,21.15,21.16,7083.0,BXMT +2023-10-09 14:56:00,21.165,21.165,21.15,21.16,6337.0,BXMT +2023-10-09 14:55:00,21.135,21.17,21.135,21.16,28759.0,BXMT +2023-10-09 14:54:00,21.12,21.135,21.12,21.135,4265.0,BXMT +2023-10-09 14:53:00,21.13,21.135,21.12,21.125,7489.0,BXMT +2023-10-09 14:52:00,21.15,21.15,21.13,21.135,14221.0,BXMT +2023-10-09 14:51:00,21.14,21.155,21.135,21.155,8154.0,BXMT +2023-10-09 14:50:00,21.12,21.14,21.115,21.14,7930.0,BXMT +2023-10-09 14:49:00,21.115,21.12,21.1,21.12,4836.0,BXMT +2023-10-09 14:48:00,21.12,21.125,21.11,21.115,6463.0,BXMT +2023-10-09 14:47:00,21.09,21.12,21.09,21.11,7018.0,BXMT +2023-10-09 14:46:00,21.075,21.09,21.07,21.09,2757.0,BXMT +2023-10-09 14:45:00,21.09,21.095,21.07,21.07,4721.0,BXMT +2023-10-09 14:44:00,21.11,21.12,21.095,21.095,7890.0,BXMT +2023-10-09 14:43:00,21.085,21.11,21.08,21.11,10579.0,BXMT +2023-10-09 14:42:00,21.095,21.1,21.09,21.09,2628.0,BXMT +2023-10-09 14:41:00,21.1,21.1,21.09,21.095,2764.0,BXMT +2023-10-09 14:40:00,21.09,21.12,21.09,21.105,6935.0,BXMT +2023-10-09 14:39:00,21.075,21.095,21.075,21.09,7298.0,BXMT +2023-10-09 14:38:00,21.08,21.09,21.07,21.07,5740.0,BXMT +2023-10-09 14:37:00,21.08,21.09,21.075,21.09,7807.0,BXMT +2023-10-09 14:36:00,21.1,21.105,21.074,21.075,8169.0,BXMT +2023-10-09 14:35:00,21.11,21.115,21.11,21.11,1833.0,BXMT +2023-10-09 14:34:00,21.125,21.14,21.11,21.11,11967.0,BXMT +2023-10-09 14:33:00,21.12,21.135,21.12,21.125,9151.0,BXMT +2023-10-09 14:32:00,21.115,21.12,21.11,21.11,3585.0,BXMT +2023-10-09 14:31:00,21.115,21.12,21.1,21.115,13081.0,BXMT +2023-10-09 14:30:00,21.115,21.12,21.11,21.115,10979.0,BXMT +2023-10-09 14:29:00,21.115,21.12,21.115,21.115,874.0,BXMT +2023-10-09 14:28:00,21.13,21.13,21.11,21.115,16867.0,BXMT +2023-10-09 14:27:00,21.12,21.14,21.12,21.12,11346.0,BXMT +2023-10-09 14:26:00,21.105,21.12,21.105,21.12,2489.0,BXMT +2023-10-09 14:25:00,21.11,21.11,21.09,21.1,12355.0,BXMT +2023-10-09 14:24:00,21.11,21.115,21.1,21.1,5141.0,BXMT +2023-10-09 14:23:00,21.135,21.135,21.11,21.11,13884.0,BXMT +2023-10-09 14:22:00,21.12,21.14,21.12,21.13,14153.0,BXMT +2023-10-09 14:21:00,21.1,21.12,21.095,21.12,9771.0,BXMT +2023-10-09 14:20:00,21.1,21.1,21.095,21.1,1823.0,BXMT +2023-10-09 14:19:00,21.1,21.1,21.09,21.1,4548.0,BXMT +2023-10-09 14:18:00,21.09,21.09,21.09,21.09,2041.0,BXMT +2023-10-09 14:17:00,21.09,21.09,21.08,21.09,5743.0,BXMT +2023-10-09 14:16:00,21.085,21.09,21.08,21.085,3779.0,BXMT +2023-10-09 14:15:00,21.085,21.1,21.08,21.085,9260.0,BXMT +2023-10-09 14:14:00,21.085,21.09,21.07,21.09,4345.0,BXMT +2023-10-09 14:13:00,21.08,21.085,21.07,21.08,7240.0,BXMT +2023-10-09 14:12:00,21.11,21.11,21.08,21.085,7871.0,BXMT +2023-10-09 14:11:00,21.1,21.11,21.09,21.11,3333.0,BXMT +2023-10-09 14:10:00,21.11,21.12,21.1,21.105,5944.0,BXMT +2023-10-09 14:09:00,21.11,21.11,21.09,21.105,7221.0,BXMT +2023-10-09 14:08:00,21.1,21.12,21.1,21.12,7798.0,BXMT +2023-10-09 14:07:00,21.09,21.11,21.09,21.105,13105.0,BXMT +2023-10-09 14:06:00,21.09,21.1,21.09,21.09,4772.0,BXMT +2023-10-09 14:05:00,21.06,21.095,21.06,21.08,5423.0,BXMT +2023-10-09 14:04:00,21.045,21.06,21.035,21.06,14028.0,BXMT +2023-10-09 14:03:00,21.04,21.07,21.035,21.05,15043.0,BXMT +2023-10-09 14:02:00,21.035,21.035,21.03,21.03,2495.0,BXMT +2023-10-09 14:01:00,21.055,21.055,21.03,21.035,6754.0,BXMT +2023-10-09 14:00:00,21.03,21.06,21.015,21.05,12864.0,BXMT +2023-10-09 13:59:00,21.025,21.025,20.99,21.025,11763.0,BXMT +2023-10-09 13:58:00,21.025,21.03,21.01,21.025,11399.0,BXMT +2023-10-09 13:57:00,21.02,21.03,21.019,21.027,1598.0,BXMT +2023-10-09 13:56:00,21.027,21.027,21.01,21.01,3502.0,BXMT +2023-10-09 13:55:00,21.02,21.03,21.02,21.03,1607.0,BXMT +2023-10-09 13:54:00,21.025,21.025,21.01,21.02,4005.0,BXMT +2023-10-09 13:53:00,21.01,21.03,21.01,21.025,12986.0,BXMT +2023-10-09 13:52:00,21.0,21.01,20.99,21.005,2509.0,BXMT +2023-10-09 13:51:00,21.032,21.04,21.0,21.0,52729.0,BXMT +2023-10-09 13:50:00,21.03,21.04,21.03,21.03,6394.0,BXMT +2023-10-09 13:49:00,21.035,21.035,21.02,21.02,3281.0,BXMT +2023-10-09 13:48:00,21.005,21.03,21.0,21.03,9362.0,BXMT +2023-10-09 13:47:00,21.015,21.015,21.0,21.01,1980.0,BXMT +2023-10-09 13:46:00,21.033,21.033,21.002,21.01,10377.0,BXMT +2023-10-09 13:45:00,21.02,21.04,21.02,21.035,6905.0,BXMT +2023-10-09 13:44:00,20.98,21.015,20.98,21.015,12217.0,BXMT +2023-10-09 13:43:00,20.97,20.98,20.96,20.97,4902.0,BXMT +2023-10-09 13:42:00,20.96,20.96,20.96,20.96,962.0,BXMT +2023-10-09 13:41:00,20.95,20.955,20.94,20.95,4679.0,BXMT +2023-10-09 13:40:00,20.92,20.955,20.92,20.95,5355.0,BXMT +2023-10-09 13:39:00,20.93,20.93,20.91,20.915,5449.0,BXMT +2023-10-09 13:38:00,20.905,20.92,20.905,20.92,3272.0,BXMT +2023-10-09 13:37:00,20.89,20.91,20.89,20.91,1512.0,BXMT +2023-10-09 13:36:00,20.895,20.895,20.88,20.88,3770.0,BXMT +2023-10-09 13:35:00,20.91,20.91,20.895,20.895,3088.0,BXMT +2023-10-09 13:34:00,20.89,20.915,20.89,20.915,1012.0,BXMT +2023-10-09 13:33:00,20.87,20.89,20.87,20.89,1658.0,BXMT +2023-10-09 13:32:00,20.865,20.87,20.86,20.865,3781.0,BXMT +2023-10-09 13:31:00,20.88,20.89,20.86,20.865,11735.0,BXMT +2023-10-09 13:30:00,20.865,20.89,20.865,20.885,3864.0,BXMT +2023-10-09 13:29:00,20.86,20.865,20.86,20.865,1519.0,BXMT +2023-10-09 13:28:00,20.855,20.86,20.855,20.86,2715.0,BXMT +2023-10-09 13:27:00,20.87,20.87,20.85,20.86,2152.0,BXMT +2023-10-09 13:26:00,20.865,20.87,20.863,20.865,992.0,BXMT +2023-10-09 13:25:00,20.85,20.865,20.85,20.865,3578.0,BXMT +2023-10-09 13:24:00,20.875,20.88,20.84,20.845,6483.0,BXMT +2023-10-09 13:23:00,20.875,20.88,20.875,20.875,1441.0,BXMT +2023-10-09 13:22:00,20.855,20.875,20.855,20.875,3090.0,BXMT +2023-10-09 13:21:00,20.86,20.86,20.855,20.855,1490.0,BXMT +2023-10-09 13:20:00,20.87,20.87,20.865,20.87,4345.0,BXMT +2023-10-09 13:19:00,20.875,20.875,20.86,20.87,2253.0,BXMT +2023-10-09 13:18:00,20.895,20.895,20.875,20.875,3970.0,BXMT +2023-10-09 13:17:00,20.89,20.89,20.89,20.89,384.0,BXMT +2023-10-09 13:16:00,20.865,20.88,20.86,20.88,4128.0,BXMT +2023-10-09 13:15:00,20.86,20.87,20.86,20.865,3019.0,BXMT +2023-10-09 13:14:00,20.87,20.87,20.85,20.85,4971.0,BXMT +2023-10-09 13:13:00,20.86,20.87,20.86,20.865,4816.0,BXMT +2023-10-09 13:12:00,20.84,20.87,20.84,20.87,2440.0,BXMT +2023-10-09 13:11:00,20.84,20.85,20.83,20.84,7509.0,BXMT +2023-10-09 13:10:00,20.84,20.845,20.83,20.835,5102.0,BXMT +2023-10-09 13:09:00,20.83,20.835,20.82,20.83,3294.0,BXMT +2023-10-09 13:08:00,20.8,20.815,20.8,20.815,1919.0,BXMT +2023-10-09 13:07:00,20.8,20.81,20.795,20.795,2919.0,BXMT +2023-10-09 13:06:00,20.79,20.81,20.79,20.81,1776.0,BXMT +2023-10-09 13:05:00,20.78,20.785,20.78,20.785,1737.0,BXMT +2023-10-09 13:04:00,20.795,20.81,20.78,20.78,7558.0,BXMT +2023-10-09 13:03:00,20.79,20.8,20.78,20.8,4467.0,BXMT +2023-10-09 13:02:00,20.75,20.8,20.75,20.8,3486.0,BXMT +2023-10-09 13:01:00,20.75,20.755,20.74,20.75,5908.0,BXMT +2023-10-09 13:00:00,20.77,20.78,20.75,20.755,9193.0,BXMT +2023-10-09 12:59:00,20.71,20.765,20.71,20.765,4790.0,BXMT +2023-10-09 12:58:00,20.72,20.72,20.69,20.71,11383.0,BXMT +2023-10-09 12:57:00,20.695,20.74,20.695,20.725,25014.0,BXMT +2023-10-09 12:56:00,20.695,20.705,20.69,20.7,20580.0,BXMT +2023-10-09 12:55:00,20.694,20.7,20.69,20.695,2489.0,BXMT +2023-10-09 12:54:00,20.69,20.71,20.69,20.69,14648.0,BXMT +2023-10-09 12:53:00,20.7,20.7,20.69,20.695,4539.0,BXMT +2023-10-09 12:52:00,20.705,20.71,20.7,20.7,4246.0,BXMT +2023-10-09 12:51:00,20.7,20.71,20.695,20.7,9750.0,BXMT +2023-10-09 12:50:00,20.7,20.71,20.69,20.695,7918.0,BXMT +2023-10-09 12:49:00,20.7,20.7,20.695,20.695,1806.0,BXMT +2023-10-09 12:48:00,20.695,20.705,20.695,20.695,4524.0,BXMT +2023-10-09 12:47:00,20.7,20.705,20.69,20.7,16272.0,BXMT +2023-10-09 12:46:00,20.7,20.705,20.685,20.695,8361.0,BXMT +2023-10-09 12:45:00,20.7,20.7,20.68,20.7,11390.0,BXMT +2023-10-09 12:44:00,20.695,20.7,20.69,20.69,1508.0,BXMT +2023-10-09 12:43:00,20.66,20.7,20.66,20.7,10092.0,BXMT +2023-10-09 12:42:00,20.695,20.695,20.66,20.66,15683.0,BXMT +2023-10-09 12:41:00,20.69,20.7,20.685,20.7,4202.0,BXMT +2023-10-09 12:40:00,20.7,20.7,20.69,20.695,2278.0,BXMT +2023-10-09 12:39:00,20.7,20.7,20.69,20.695,3841.0,BXMT +2023-10-09 12:38:00,20.7,20.7,20.69,20.695,4698.0,BXMT +2023-10-09 12:37:00,20.685,20.7,20.68,20.7,16722.0,BXMT +2023-10-09 12:36:00,20.695,20.698,20.68,20.685,3707.0,BXMT +2023-10-09 12:35:00,20.705,20.72,20.68,20.69,10862.0,BXMT +2023-10-09 12:34:00,20.69,20.705,20.685,20.705,2653.0,BXMT +2023-10-09 12:33:00,20.68,20.69,20.68,20.685,3409.0,BXMT +2023-10-09 12:32:00,20.665,20.675,20.665,20.675,2530.0,BXMT +2023-10-09 12:31:00,20.7,20.7,20.67,20.67,7247.0,BXMT +2023-10-09 12:30:00,20.675,20.7,20.675,20.7,2403.0,BXMT +2023-10-09 12:29:00,20.67,20.69,20.67,20.675,6686.0,BXMT +2023-10-09 12:28:00,20.68,20.68,20.665,20.665,4512.0,BXMT +2023-10-09 12:27:00,20.72,20.72,20.68,20.69,6193.0,BXMT +2023-10-09 12:26:00,20.735,20.735,20.72,20.72,3777.0,BXMT +2023-10-09 12:25:00,20.765,20.765,20.735,20.735,3713.0,BXMT +2023-10-09 12:24:00,20.805,20.805,20.76,20.765,7753.0,BXMT +2023-10-09 12:23:00,20.805,20.808,20.8,20.8,1451.0,BXMT +2023-10-09 12:22:00,20.84,20.84,20.8,20.805,10502.0,BXMT +2023-10-09 12:21:00,20.83,20.84,20.83,20.84,2027.0,BXMT +2023-10-09 12:20:00,20.81,20.825,20.81,20.82,3750.0,BXMT +2023-10-09 12:19:00,20.78,20.82,20.78,20.805,4977.0,BXMT +2023-10-09 12:18:00,20.78,20.79,20.78,20.785,4670.0,BXMT +2023-10-09 12:17:00,20.775,20.79,20.775,20.785,10859.0,BXMT +2023-10-09 12:16:00,20.77,20.78,20.76,20.773,2812.0,BXMT +2023-10-09 12:15:00,20.705,20.765,20.7,20.76,9983.0,BXMT +2023-10-09 12:14:00,20.715,20.73,20.7,20.71,21522.0,BXMT +2023-10-09 12:13:00,20.72,20.72,20.71,20.715,8257.0,BXMT +2023-10-09 12:12:00,20.675,20.72,20.67,20.715,19536.0,BXMT +2023-10-09 12:11:00,20.73,20.73,20.68,20.68,12706.0,BXMT +2023-10-09 12:10:00,20.765,20.775,20.74,20.74,12532.0,BXMT +2023-10-09 12:09:00,20.78,20.78,20.76,20.76,9841.0,BXMT +2023-10-09 12:08:00,20.77,20.8,20.77,20.79,4733.0,BXMT +2023-10-09 12:07:00,20.715,20.77,20.71,20.765,20620.0,BXMT +2023-10-09 12:06:00,20.74,20.76,20.71,20.715,12411.0,BXMT +2023-10-09 12:05:00,20.695,20.74,20.69,20.73,9409.0,BXMT +2023-10-09 12:04:00,20.665,20.7,20.66,20.69,16026.0,BXMT +2023-10-09 12:03:00,20.66,20.665,20.655,20.665,2944.0,BXMT +2023-10-09 12:02:00,20.685,20.705,20.655,20.655,15170.0,BXMT +2023-10-09 12:01:00,20.685,20.685,20.685,20.685,591.0,BXMT +2023-10-09 12:00:00,20.68,20.71,20.67,20.69,13170.0,BXMT +2023-10-09 11:59:00,20.67,20.69,20.655,20.685,8976.0,BXMT +2023-10-09 11:58:00,20.675,20.69,20.67,20.675,10332.0,BXMT +2023-10-09 11:57:00,20.67,20.68,20.66,20.68,13802.0,BXMT +2023-10-09 11:56:00,20.71,20.715,20.66,20.66,27647.0,BXMT +2023-10-09 11:55:00,20.72,20.72,20.69,20.715,14353.0,BXMT +2023-10-09 11:54:00,20.785,20.785,20.725,20.725,14611.0,BXMT +2023-10-09 11:53:00,20.77,20.79,20.77,20.785,4568.0,BXMT +2023-10-09 11:52:00,20.74,20.76,20.735,20.76,14213.0,BXMT +2023-10-09 11:51:00,20.78,20.78,20.73,20.735,19000.0,BXMT +2023-10-09 11:50:00,20.725,20.79,20.72,20.785,15289.0,BXMT +2023-10-09 11:49:00,20.8,20.8,20.72,20.725,22939.0,BXMT +2023-10-09 11:48:00,20.815,20.815,20.76,20.8,48756.0,BXMT +2023-10-09 11:47:00,20.84,20.85,20.82,20.82,9741.0,BXMT +2023-10-09 11:46:00,20.91,20.92,20.84,20.84,12563.0,BXMT +2023-10-09 11:45:00,20.95,20.95,20.87,20.91,49468.0,BXMT +2023-10-09 11:44:00,20.95,20.965,20.95,20.955,7810.0,BXMT +2023-10-09 11:43:00,20.98,20.98,20.94,20.95,5836.0,BXMT +2023-10-09 11:42:00,21.005,21.01,20.99,20.99,6844.0,BXMT +2023-10-09 11:41:00,21.01,21.015,21.005,21.005,11428.0,BXMT +2023-10-09 11:40:00,21.04,21.04,21.0,21.01,5509.0,BXMT +2023-10-09 11:39:00,21.045,21.045,21.04,21.04,2622.0,BXMT +2023-10-09 11:38:00,21.065,21.065,21.05,21.05,3988.0,BXMT +2023-10-09 11:37:00,21.065,21.07,21.06,21.065,4011.0,BXMT +2023-10-09 11:36:00,21.081,21.085,21.055,21.07,7277.0,BXMT +2023-10-09 11:35:00,21.08,21.09,21.075,21.09,4299.0,BXMT +2023-10-09 11:34:00,21.075,21.09,21.075,21.09,4163.0,BXMT +2023-10-09 11:33:00,21.085,21.085,21.075,21.08,8004.0,BXMT +2023-10-09 11:32:00,21.105,21.105,21.085,21.09,4779.0,BXMT +2023-10-09 11:31:00,21.13,21.13,21.095,21.1,16108.0,BXMT +2023-10-09 11:30:00,21.13,21.14,21.13,21.135,3332.0,BXMT +2023-10-09 11:29:00,21.15,21.15,21.135,21.135,2816.0,BXMT +2023-10-09 11:28:00,21.14,21.15,21.14,21.14,2637.0,BXMT +2023-10-09 11:27:00,21.085,21.13,21.085,21.13,10925.0,BXMT +2023-10-09 11:26:00,21.095,21.095,21.09,21.09,2499.0,BXMT +2023-10-09 11:25:00,21.07,21.1,21.065,21.09,9919.0,BXMT +2023-10-09 11:24:00,21.07,21.07,21.06,21.065,6285.0,BXMT +2023-10-09 11:23:00,21.09,21.09,21.07,21.075,16089.0,BXMT +2023-10-09 11:22:00,21.12,21.125,21.08,21.09,7377.0,BXMT +2023-10-09 11:21:00,21.155,21.155,21.12,21.125,8731.0,BXMT +2023-10-09 11:20:00,21.14,21.165,21.14,21.16,3560.0,BXMT +2023-10-09 11:19:00,21.155,21.155,21.15,21.15,2124.0,BXMT +2023-10-09 11:18:00,21.158,21.16,21.155,21.16,1853.0,BXMT +2023-10-09 11:17:00,21.16,21.165,21.16,21.165,2037.0,BXMT +2023-10-09 11:16:00,21.17,21.18,21.17,21.17,2732.0,BXMT +2023-10-09 11:15:00,21.195,21.195,21.17,21.17,2324.0,BXMT +2023-10-09 11:14:00,21.2,21.205,21.191,21.191,2136.0,BXMT +2023-10-09 11:13:00,21.2,21.21,21.195,21.21,2889.0,BXMT +2023-10-09 11:12:00,21.195,21.21,21.195,21.21,1453.0,BXMT +2023-10-09 11:11:00,21.2,21.205,21.19,21.2,4894.0,BXMT +2023-10-09 11:10:00,21.21,21.215,21.2,21.2,935.0,BXMT +2023-10-09 11:09:00,21.22,21.22,21.21,21.21,1410.0,BXMT +2023-10-09 11:08:00,21.18,21.22,21.18,21.215,2997.0,BXMT +2023-10-09 11:07:00,21.17,21.178,21.17,21.17,2706.0,BXMT +2023-10-09 11:06:00,21.15,21.17,21.15,21.17,2850.0,BXMT +2023-10-09 11:05:00,21.115,21.14,21.105,21.14,4908.0,BXMT +2023-10-09 11:04:00,21.115,21.13,21.115,21.12,3587.0,BXMT +2023-10-09 11:03:00,21.11,21.12,21.11,21.115,2350.0,BXMT +2023-10-09 11:02:00,21.12,21.12,21.11,21.115,1592.0,BXMT +2023-10-09 11:01:00,21.1,21.115,21.1,21.11,4357.0,BXMT +2023-10-09 11:00:00,21.11,21.11,21.11,21.11,448.0,BXMT +2023-10-09 10:59:00,21.115,21.115,21.115,21.115,514.0,BXMT +2023-10-09 10:58:00,21.105,21.12,21.105,21.11,3880.0,BXMT +2023-10-09 10:57:00,21.095,21.125,21.095,21.11,2436.0,BXMT +2023-10-09 10:56:00,21.08,21.09,21.075,21.09,4325.0,BXMT +2023-10-09 10:55:00,21.075,21.085,21.075,21.08,12028.0,BXMT +2023-10-09 10:54:00,21.08,21.085,21.075,21.08,6696.0,BXMT +2023-10-09 10:53:00,21.08,21.08,21.075,21.08,1412.0,BXMT +2023-10-09 10:52:00,21.05,21.07,21.05,21.07,3711.0,BXMT +2023-10-09 10:51:00,21.06,21.06,21.045,21.045,1089.0,BXMT +2023-10-09 10:50:00,21.055,21.06,21.05,21.05,659.0,BXMT +2023-10-09 10:49:00,21.08,21.08,21.05,21.06,5172.0,BXMT +2023-10-09 10:48:00,21.095,21.11,21.073,21.073,6678.0,BXMT +2023-10-09 10:47:00,21.09,21.12,21.09,21.1,3806.0,BXMT +2023-10-09 10:46:00,21.07,21.1,21.07,21.09,4160.0,BXMT +2023-10-09 10:45:00,21.065,21.07,21.065,21.065,524.0,BXMT +2023-10-09 10:44:00,21.07,21.075,21.06,21.06,7204.0,BXMT +2023-10-09 10:43:00,21.085,21.085,21.07,21.07,12014.0,BXMT +2023-10-09 10:42:00,21.07,21.085,21.06,21.08,3444.0,BXMT +2023-10-09 10:41:00,21.035,21.07,21.03,21.07,4008.0,BXMT +2023-10-09 10:40:00,21.04,21.06,21.035,21.035,4157.0,BXMT +2023-10-09 10:39:00,21.01,21.045,21.01,21.04,4022.0,BXMT +2023-10-09 10:38:00,21.02,21.04,21.01,21.015,7126.0,BXMT +2023-10-09 10:37:00,20.975,21.02,20.975,21.015,8590.0,BXMT +2023-10-09 10:36:00,20.97,20.98,20.965,20.98,2370.0,BXMT +2023-10-09 10:35:00,20.98,20.99,20.98,20.98,2382.0,BXMT +2023-10-09 10:34:00,20.985,20.99,20.975,20.985,2367.0,BXMT +2023-10-09 10:33:00,20.975,20.985,20.975,20.985,2271.0,BXMT +2023-10-09 10:32:00,20.97,20.97,20.97,20.97,1397.0,BXMT +2023-10-09 10:31:00,20.94,20.975,20.94,20.975,3063.0,BXMT +2023-10-09 10:30:00,20.96,20.96,20.925,20.935,10593.0,BXMT +2023-10-09 10:29:00,20.965,20.97,20.96,20.965,5819.0,BXMT +2023-10-09 10:28:00,20.97,20.98,20.97,20.97,2868.0,BXMT +2023-10-09 10:27:00,21.01,21.01,20.965,20.97,5275.0,BXMT +2023-10-09 10:26:00,21.008,21.01,21.005,21.005,1882.0,BXMT +2023-10-09 10:25:00,21.005,21.005,21.0,21.0,1538.0,BXMT +2023-10-09 10:24:00,21.01,21.01,20.99,21.005,2015.0,BXMT +2023-10-09 10:23:00,20.995,21.03,20.995,21.015,3367.0,BXMT +2023-10-09 10:22:00,20.985,20.995,20.985,20.995,3010.0,BXMT +2023-10-09 10:21:00,20.97,20.98,20.97,20.98,2606.0,BXMT +2023-10-09 10:20:00,20.987,20.995,20.98,20.98,2151.0,BXMT +2023-10-09 10:19:00,20.985,20.995,20.98,20.989,4889.0,BXMT +2023-10-09 10:18:00,21.01,21.02,20.98,20.98,13104.0,BXMT +2023-10-09 10:17:00,20.99,21.01,20.99,21.01,1834.0,BXMT +2023-10-09 10:16:00,20.975,20.99,20.96,20.99,8744.0,BXMT +2023-10-09 10:15:00,20.97,20.98,20.966,20.975,6479.0,BXMT +2023-10-09 10:14:00,20.975,20.98,20.97,20.975,4204.0,BXMT +2023-10-09 10:13:00,20.975,20.975,20.97,20.97,2686.0,BXMT +2023-10-09 10:12:00,20.965,20.975,20.96,20.975,2425.0,BXMT +2023-10-09 10:11:00,20.99,20.99,20.96,20.965,4642.0,BXMT +2023-10-09 10:10:00,20.98,20.98,20.97,20.98,7099.0,BXMT +2023-10-09 10:09:00,20.97,20.98,20.97,20.98,5965.0,BXMT +2023-10-09 10:08:00,20.96,20.975,20.96,20.975,9601.0,BXMT +2023-10-09 10:07:00,20.955,20.97,20.955,20.96,2651.0,BXMT +2023-10-09 10:06:00,20.94,20.965,20.94,20.95,5846.0,BXMT +2023-10-09 10:05:00,20.945,20.945,20.93,20.93,1590.0,BXMT +2023-10-09 10:04:00,20.96,20.97,20.95,20.95,7450.0,BXMT +2023-10-09 10:03:00,21.0,21.005,20.97,20.97,8674.0,BXMT +2023-10-09 10:02:00,20.995,21.005,20.99,21.0,2903.0,BXMT +2023-10-09 10:01:00,21.02,21.025,21.005,21.005,4223.0,BXMT +2023-10-09 10:00:00,21.02,21.035,21.015,21.035,3763.0,BXMT +2023-10-09 09:59:00,20.98,21.02,20.98,21.015,2207.0,BXMT +2023-10-09 09:58:00,20.975,20.98,20.97,20.98,2022.0,BXMT +2023-10-09 09:57:00,20.96,20.99,20.96,20.97,5389.0,BXMT +2023-10-09 09:56:00,20.96,20.96,20.94,20.95,2017.0,BXMT +2023-10-09 09:55:00,20.955,20.96,20.94,20.95,11383.0,BXMT +2023-10-09 09:54:00,20.94,20.96,20.94,20.95,5762.0,BXMT +2023-10-09 09:53:00,20.91,20.94,20.91,20.93,7810.0,BXMT +2023-10-09 09:52:00,20.915,20.94,20.915,20.92,1775.0,BXMT +2023-10-09 09:51:00,20.92,20.93,20.9,20.915,4742.0,BXMT +2023-10-09 09:50:00,20.93,20.935,20.92,20.93,5121.0,BXMT +2023-10-09 09:49:00,20.96,20.96,20.93,20.94,2954.0,BXMT +2023-10-09 09:48:00,20.99,20.99,20.96,20.965,5033.0,BXMT +2023-10-09 09:47:00,21.04,21.04,20.98,20.995,3565.0,BXMT +2023-10-09 09:46:00,21.11,21.11,21.04,21.04,6369.0,BXMT +2023-10-09 09:45:00,21.12,21.17,21.12,21.14,6341.0,BXMT +2023-10-09 09:44:00,21.1,21.115,21.09,21.115,5738.0,BXMT +2023-10-09 09:43:00,21.07,21.11,21.07,21.11,5815.0,BXMT +2023-10-09 09:42:00,21.04,21.07,21.04,21.06,3269.0,BXMT +2023-10-09 09:41:00,21.02,21.04,21.01,21.04,5593.0,BXMT +2023-10-09 09:40:00,20.97,21.01,20.97,21.01,5766.0,BXMT +2023-10-09 09:39:00,21.01,21.01,20.96,20.98,1778.0,BXMT +2023-10-09 09:38:00,21.0,21.02,20.99,20.99,2667.0,BXMT +2023-10-09 09:37:00,21.042,21.05,20.96,21.01,3760.0,BXMT +2023-10-09 09:36:00,21.02,21.06,21.0,21.05,13684.0,BXMT +2023-10-09 09:35:00,21.02,21.02,20.99,21.015,4338.0,BXMT +2023-10-09 09:34:00,20.91,21.03,20.91,21.02,8650.0,BXMT +2023-10-09 09:33:00,20.87,20.92,20.813,20.9,9814.0,BXMT +2023-10-09 09:32:00,20.88,20.9,20.85,20.88,10034.0,BXMT +2023-10-09 09:31:00,20.88,20.9,20.855,20.86,5720.0,BXMT +2023-10-09 09:30:00,20.7,20.88,20.7,20.86,21049.0,BXMT +2023-10-09 08:00:00,20.7,20.7,20.7,20.7,1100.0,BXMT +2023-10-09 07:00:00,20.91,20.91,20.9,20.9,15.0,BXMT +2023-10-06 19:51:00,21.17,21.17,21.17,21.17,9.0,BXMT +2023-10-06 19:00:00,20.92,20.92,20.92,20.92,242980.0,BXMT +2023-10-06 18:30:00,20.92,20.92,20.92,20.92,242980.0,BXMT +2023-10-06 17:49:00,20.75,20.75,20.73,20.73,11.0,BXMT +2023-10-06 16:59:00,21.34,21.34,21.34,21.34,20.0,BXMT +2023-10-06 16:20:00,20.92,20.92,20.92,20.92,1203.0,BXMT +2023-10-06 16:10:00,20.92,20.92,20.92,20.92,242980.0,BXMT +2023-10-06 16:07:00,21.0,21.0,21.0,21.0,1.0,BXMT +2023-10-06 16:02:00,20.92,20.92,20.92,20.92,1.0,BXMT +2023-10-06 16:01:00,20.92,20.92,20.92,20.92,30661.0,BXMT +2023-10-06 16:00:00,20.93,20.93,20.92,20.92,515281.0,BXMT +2023-10-06 15:59:00,20.915,20.94,20.91,20.93,139614.0,BXMT +2023-10-06 15:58:00,20.91,20.92,20.91,20.915,33050.0,BXMT +2023-10-06 15:57:00,20.915,20.92,20.91,20.91,15713.0,BXMT +2023-10-06 15:56:00,20.91,20.915,20.91,20.915,13682.0,BXMT +2023-10-06 15:55:00,20.905,20.915,20.885,20.91,42566.0,BXMT +2023-10-06 15:54:00,20.915,20.92,20.9,20.905,29744.0,BXMT +2023-10-06 15:53:00,20.92,20.925,20.91,20.91,10584.0,BXMT +2023-10-06 15:52:00,20.945,20.95,20.92,20.92,9635.0,BXMT +2023-10-06 15:51:00,20.975,20.985,20.945,20.945,33148.0,BXMT +2023-10-06 15:50:00,20.97,20.98,20.96,20.98,24469.0,BXMT +2023-10-06 15:49:00,20.98,20.985,20.97,20.98,14421.0,BXMT +2023-10-06 15:48:00,20.985,20.99,20.98,20.985,4462.0,BXMT +2023-10-06 15:47:00,20.98,21.005,20.975,20.98,15886.0,BXMT +2023-10-06 15:46:00,20.965,20.98,20.961,20.975,12823.0,BXMT +2023-10-06 15:45:00,20.975,20.985,20.965,20.965,13584.0,BXMT +2023-10-06 15:44:00,20.98,20.985,20.975,20.975,6943.0,BXMT +2023-10-06 15:43:00,20.98,20.985,20.975,20.98,8724.0,BXMT +2023-10-06 15:42:00,20.965,20.98,20.96,20.975,8279.0,BXMT +2023-10-06 15:41:00,20.97,20.97,20.96,20.965,5237.0,BXMT +2023-10-06 15:40:00,21.0,21.0,20.98,20.98,8119.0,BXMT +2023-10-06 15:39:00,21.005,21.005,20.995,21.0,7367.0,BXMT +2023-10-06 15:38:00,21.01,21.019,21.005,21.005,8425.0,BXMT +2023-10-06 15:37:00,20.97,21.01,20.97,21.004,5977.0,BXMT +2023-10-06 15:36:00,20.96,20.97,20.955,20.965,8567.0,BXMT +2023-10-06 15:35:00,20.95,20.96,20.95,20.955,826.0,BXMT +2023-10-06 15:34:00,20.97,20.97,20.93,20.95,16652.0,BXMT +2023-10-06 15:33:00,21.005,21.005,20.97,20.97,4933.0,BXMT +2023-10-06 15:32:00,21.025,21.03,21.005,21.005,7012.0,BXMT +2023-10-06 15:31:00,21.02,21.03,21.015,21.025,15388.0,BXMT +2023-10-06 15:30:00,20.985,21.02,20.985,21.02,6392.0,BXMT +2023-10-06 15:29:00,20.985,20.99,20.985,20.99,3080.0,BXMT +2023-10-06 15:28:00,20.985,20.995,20.985,20.985,1219.0,BXMT +2023-10-06 15:27:00,20.99,20.99,20.985,20.99,4109.0,BXMT +2023-10-06 15:26:00,20.985,21.0,20.985,20.99,6217.0,BXMT +2023-10-06 15:25:00,20.99,20.99,20.965,20.985,8129.0,BXMT +2023-10-06 15:24:00,20.98,20.99,20.98,20.99,4816.0,BXMT +2023-10-06 15:23:00,20.97,20.975,20.961,20.97,4574.0,BXMT +2023-10-06 15:22:00,20.94,20.965,20.94,20.965,7947.0,BXMT +2023-10-06 15:21:00,20.94,20.95,20.93,20.94,7626.0,BXMT +2023-10-06 15:20:00,20.935,20.94,20.935,20.94,3419.0,BXMT +2023-10-06 15:19:00,20.94,20.945,20.93,20.935,13557.0,BXMT +2023-10-06 15:18:00,20.955,20.955,20.94,20.94,1360.0,BXMT +2023-10-06 15:17:00,20.965,20.965,20.95,20.95,5563.0,BXMT +2023-10-06 15:16:00,20.965,20.965,20.96,20.965,973.0,BXMT +2023-10-06 15:15:00,20.965,20.965,20.965,20.965,1690.0,BXMT +2023-10-06 15:14:00,20.965,20.98,20.96,20.96,16026.0,BXMT +2023-10-06 15:13:00,20.98,20.98,20.96,20.96,1675.0,BXMT +2023-10-06 15:12:00,20.99,20.99,20.98,20.985,4312.0,BXMT +2023-10-06 15:11:00,21.03,21.03,20.98,20.98,10392.0,BXMT +2023-10-06 15:10:00,21.04,21.04,21.02,21.03,20391.0,BXMT +2023-10-06 15:09:00,21.055,21.06,21.04,21.04,3970.0,BXMT +2023-10-06 15:08:00,21.06,21.06,21.05,21.06,514.0,BXMT +2023-10-06 15:07:00,21.05,21.06,21.04,21.06,4091.0,BXMT +2023-10-06 15:06:00,21.05,21.06,21.05,21.05,6254.0,BXMT +2023-10-06 15:05:00,21.07,21.07,21.05,21.05,2323.0,BXMT +2023-10-06 15:04:00,21.07,21.08,21.065,21.065,8507.0,BXMT +2023-10-06 15:03:00,21.115,21.115,21.08,21.08,6069.0,BXMT +2023-10-06 15:02:00,21.135,21.135,21.12,21.12,2171.0,BXMT +2023-10-06 15:01:00,21.15,21.15,21.14,21.14,2538.0,BXMT +2023-10-06 15:00:00,21.15,21.16,21.15,21.159,2854.0,BXMT +2023-10-06 14:59:00,21.15,21.16,21.15,21.16,3430.0,BXMT +2023-10-06 14:58:00,21.145,21.155,21.145,21.15,7025.0,BXMT +2023-10-06 14:57:00,21.16,21.16,21.145,21.145,2259.0,BXMT +2023-10-06 14:56:00,21.175,21.175,21.15,21.16,7650.0,BXMT +2023-10-06 14:55:00,21.175,21.18,21.16,21.17,4302.0,BXMT +2023-10-06 14:54:00,21.205,21.205,21.18,21.18,8147.0,BXMT +2023-10-06 14:53:00,21.21,21.21,21.2,21.205,2604.0,BXMT +2023-10-06 14:52:00,21.205,21.21,21.201,21.21,5136.0,BXMT +2023-10-06 14:51:00,21.22,21.22,21.21,21.21,3738.0,BXMT +2023-10-06 14:50:00,21.23,21.23,21.21,21.215,3704.0,BXMT +2023-10-06 14:49:00,21.23,21.23,21.225,21.225,1783.0,BXMT +2023-10-06 14:48:00,21.23,21.235,21.23,21.235,2708.0,BXMT +2023-10-06 14:47:00,21.235,21.24,21.23,21.23,4013.0,BXMT +2023-10-06 14:46:00,21.245,21.25,21.235,21.24,3647.0,BXMT +2023-10-06 14:45:00,21.235,21.25,21.235,21.245,3631.0,BXMT +2023-10-06 14:44:00,21.22,21.24,21.22,21.235,5513.0,BXMT +2023-10-06 14:43:00,21.225,21.23,21.215,21.22,4306.0,BXMT +2023-10-06 14:42:00,21.23,21.23,21.22,21.23,2235.0,BXMT +2023-10-06 14:41:00,21.23,21.23,21.22,21.23,1201.0,BXMT +2023-10-06 14:40:00,21.23,21.23,21.221,21.23,2648.0,BXMT +2023-10-06 14:39:00,21.219,21.23,21.21,21.23,3105.0,BXMT +2023-10-06 14:38:00,21.21,21.22,21.2,21.22,4401.0,BXMT +2023-10-06 14:37:00,21.2,21.21,21.195,21.205,4649.0,BXMT +2023-10-06 14:36:00,21.235,21.235,21.19,21.19,7952.0,BXMT +2023-10-06 14:35:00,21.23,21.235,21.225,21.235,6595.0,BXMT +2023-10-06 14:34:00,21.23,21.23,21.22,21.23,4379.0,BXMT +2023-10-06 14:33:00,21.23,21.23,21.22,21.225,1635.0,BXMT +2023-10-06 14:32:00,21.23,21.23,21.225,21.23,2681.0,BXMT +2023-10-06 14:31:00,21.23,21.23,21.22,21.23,3263.0,BXMT +2023-10-06 14:30:00,21.24,21.24,21.23,21.235,3645.0,BXMT +2023-10-06 14:29:00,21.225,21.24,21.225,21.24,2636.0,BXMT +2023-10-06 14:28:00,21.23,21.24,21.22,21.23,7342.0,BXMT +2023-10-06 14:27:00,21.23,21.23,21.225,21.23,1496.0,BXMT +2023-10-06 14:26:00,21.235,21.235,21.225,21.225,3291.0,BXMT +2023-10-06 14:25:00,21.22,21.23,21.21,21.23,2855.0,BXMT +2023-10-06 14:24:00,21.225,21.23,21.22,21.22,4357.0,BXMT +2023-10-06 14:23:00,21.22,21.23,21.22,21.225,2239.0,BXMT +2023-10-06 14:22:00,21.21,21.22,21.21,21.22,2404.0,BXMT +2023-10-06 14:21:00,21.21,21.23,21.2,21.22,2196.0,BXMT +2023-10-06 14:20:00,21.2,21.21,21.2,21.21,2968.0,BXMT +2023-10-06 14:19:00,21.19,21.2,21.19,21.2,3602.0,BXMT +2023-10-06 14:18:00,21.2,21.2,21.18,21.19,1792.0,BXMT +2023-10-06 14:17:00,21.225,21.225,21.19,21.2,4803.0,BXMT +2023-10-06 14:16:00,21.225,21.23,21.225,21.23,2291.0,BXMT +2023-10-06 14:15:00,21.22,21.225,21.21,21.225,2002.0,BXMT +2023-10-06 14:14:00,21.21,21.225,21.21,21.22,2153.0,BXMT +2023-10-06 14:13:00,21.255,21.255,21.22,21.22,4546.0,BXMT +2023-10-06 14:12:00,21.235,21.27,21.23,21.255,10051.0,BXMT +2023-10-06 14:11:00,21.23,21.235,21.225,21.23,3731.0,BXMT +2023-10-06 14:10:00,21.23,21.235,21.225,21.235,3148.0,BXMT +2023-10-06 14:09:00,21.225,21.24,21.225,21.23,2997.0,BXMT +2023-10-06 14:08:00,21.23,21.23,21.22,21.22,4071.0,BXMT +2023-10-06 14:07:00,21.21,21.22,21.21,21.22,1958.0,BXMT +2023-10-06 14:06:00,21.205,21.21,21.195,21.21,2279.0,BXMT +2023-10-06 14:05:00,21.21,21.21,21.18,21.2,9698.0,BXMT +2023-10-06 14:04:00,21.215,21.22,21.205,21.215,2084.0,BXMT +2023-10-06 14:03:00,21.18,21.215,21.176,21.215,2358.0,BXMT +2023-10-06 14:02:00,21.185,21.185,21.18,21.18,3888.0,BXMT +2023-10-06 14:01:00,21.185,21.19,21.185,21.185,858.0,BXMT +2023-10-06 14:00:00,21.21,21.21,21.175,21.185,3561.0,BXMT +2023-10-06 13:59:00,21.2,21.205,21.195,21.2,3719.0,BXMT +2023-10-06 13:58:00,21.195,21.21,21.195,21.195,4796.0,BXMT +2023-10-06 13:57:00,21.19,21.205,21.19,21.195,2511.0,BXMT +2023-10-06 13:56:00,21.165,21.18,21.155,21.175,3704.0,BXMT +2023-10-06 13:55:00,21.155,21.18,21.155,21.17,6954.0,BXMT +2023-10-06 13:54:00,21.155,21.16,21.15,21.16,1564.0,BXMT +2023-10-06 13:53:00,21.15,21.17,21.15,21.16,2441.0,BXMT +2023-10-06 13:52:00,21.165,21.165,21.155,21.16,2110.0,BXMT +2023-10-06 13:51:00,21.175,21.18,21.165,21.165,2863.0,BXMT +2023-10-06 13:50:00,21.16,21.18,21.16,21.18,4161.0,BXMT +2023-10-06 13:49:00,21.15,21.165,21.15,21.165,5704.0,BXMT +2023-10-06 13:48:00,21.1,21.15,21.1,21.15,16779.0,BXMT +2023-10-06 13:47:00,21.075,21.1,21.07,21.1,10804.0,BXMT +2023-10-06 13:46:00,21.055,21.075,21.05,21.075,11906.0,BXMT +2023-10-06 13:45:00,21.055,21.055,21.05,21.055,1357.0,BXMT +2023-10-06 13:44:00,21.075,21.075,21.05,21.05,4196.0,BXMT +2023-10-06 13:43:00,21.08,21.09,21.071,21.071,4268.0,BXMT +2023-10-06 13:42:00,21.08,21.08,21.07,21.08,3879.0,BXMT +2023-10-06 13:41:00,21.12,21.12,21.08,21.085,15045.0,BXMT +2023-10-06 13:40:00,21.125,21.135,21.125,21.125,3258.0,BXMT +2023-10-06 13:39:00,21.115,21.13,21.115,21.125,4597.0,BXMT +2023-10-06 13:38:00,21.09,21.12,21.09,21.12,7667.0,BXMT +2023-10-06 13:37:00,21.14,21.14,21.09,21.1,14078.0,BXMT +2023-10-06 13:36:00,21.205,21.205,21.14,21.14,9686.0,BXMT +2023-10-06 13:35:00,21.235,21.24,21.205,21.205,1919.0,BXMT +2023-10-06 13:34:00,21.24,21.24,21.23,21.24,4375.0,BXMT +2023-10-06 13:33:00,21.26,21.26,21.245,21.25,5971.0,BXMT +2023-10-06 13:32:00,21.24,21.27,21.24,21.26,7202.0,BXMT +2023-10-06 13:31:00,21.22,21.24,21.22,21.24,2597.0,BXMT +2023-10-06 13:30:00,21.21,21.22,21.2,21.215,2936.0,BXMT +2023-10-06 13:29:00,21.205,21.21,21.2,21.21,1865.0,BXMT +2023-10-06 13:28:00,21.22,21.23,21.205,21.21,3283.0,BXMT +2023-10-06 13:27:00,21.22,21.22,21.215,21.215,2637.0,BXMT +2023-10-06 13:26:00,21.225,21.225,21.21,21.225,5413.0,BXMT +2023-10-06 13:25:00,21.23,21.24,21.225,21.23,2148.0,BXMT +2023-10-06 13:24:00,21.23,21.23,21.214,21.23,6167.0,BXMT +2023-10-06 13:23:00,21.25,21.25,21.225,21.23,1984.0,BXMT +2023-10-06 13:22:00,21.23,21.25,21.22,21.25,5988.0,BXMT +2023-10-06 13:21:00,21.25,21.25,21.225,21.23,5676.0,BXMT +2023-10-06 13:20:00,21.25,21.255,21.245,21.255,4902.0,BXMT +2023-10-06 13:19:00,21.235,21.26,21.235,21.26,8310.0,BXMT +2023-10-06 13:18:00,21.24,21.25,21.23,21.235,6647.0,BXMT +2023-10-06 13:17:00,21.215,21.24,21.21,21.24,3843.0,BXMT +2023-10-06 13:16:00,21.2,21.22,21.2,21.22,4592.0,BXMT +2023-10-06 13:15:00,21.22,21.22,21.205,21.21,6021.0,BXMT +2023-10-06 13:14:00,21.2,21.22,21.195,21.22,4632.0,BXMT +2023-10-06 13:13:00,21.16,21.2,21.16,21.19,3539.0,BXMT +2023-10-06 13:12:00,21.15,21.16,21.15,21.16,4101.0,BXMT +2023-10-06 13:11:00,21.14,21.15,21.135,21.15,4342.0,BXMT +2023-10-06 13:10:00,21.15,21.16,21.15,21.15,3570.0,BXMT +2023-10-06 13:09:00,21.16,21.16,21.14,21.15,3864.0,BXMT +2023-10-06 13:08:00,21.145,21.155,21.145,21.151,2690.0,BXMT +2023-10-06 13:07:00,21.19,21.19,21.145,21.145,7078.0,BXMT +2023-10-06 13:06:00,21.155,21.21,21.155,21.2,6796.0,BXMT +2023-10-06 13:05:00,21.16,21.17,21.16,21.16,2458.0,BXMT +2023-10-06 13:04:00,21.15,21.16,21.15,21.16,2984.0,BXMT +2023-10-06 13:03:00,21.15,21.16,21.14,21.145,2058.0,BXMT +2023-10-06 13:02:00,21.15,21.16,21.145,21.15,6711.0,BXMT +2023-10-06 13:01:00,21.15,21.15,21.145,21.147,1249.0,BXMT +2023-10-06 13:00:00,21.135,21.16,21.135,21.14,9425.0,BXMT +2023-10-06 12:59:00,21.15,21.15,21.13,21.14,8595.0,BXMT +2023-10-06 12:58:00,21.165,21.165,21.15,21.155,3146.0,BXMT +2023-10-06 12:57:00,21.16,21.175,21.16,21.169,13776.0,BXMT +2023-10-06 12:56:00,21.175,21.175,21.15,21.15,9693.0,BXMT +2023-10-06 12:55:00,21.175,21.181,21.17,21.175,4611.0,BXMT +2023-10-06 12:54:00,21.165,21.17,21.16,21.17,5766.0,BXMT +2023-10-06 12:53:00,21.17,21.17,21.16,21.165,4808.0,BXMT +2023-10-06 12:52:00,21.16,21.175,21.15,21.16,10212.0,BXMT +2023-10-06 12:51:00,21.22,21.22,21.16,21.16,18310.0,BXMT +2023-10-06 12:50:00,21.215,21.22,21.215,21.22,974.0,BXMT +2023-10-06 12:49:00,21.22,21.22,21.21,21.215,1809.0,BXMT +2023-10-06 12:48:00,21.23,21.23,21.21,21.215,4168.0,BXMT +2023-10-06 12:47:00,21.235,21.24,21.23,21.24,2915.0,BXMT +2023-10-06 12:46:00,21.235,21.235,21.235,21.235,291.0,BXMT +2023-10-06 12:45:00,21.24,21.24,21.22,21.24,11547.0,BXMT +2023-10-06 12:44:00,21.279,21.29,21.24,21.25,18805.0,BXMT +2023-10-06 12:43:00,21.27,21.27,21.26,21.27,4299.0,BXMT +2023-10-06 12:42:00,21.26,21.265,21.255,21.265,1638.0,BXMT +2023-10-06 12:41:00,21.28,21.28,21.25,21.255,6120.0,BXMT +2023-10-06 12:40:00,21.24,21.28,21.24,21.28,5101.0,BXMT +2023-10-06 12:39:00,21.237,21.24,21.23,21.235,1620.0,BXMT +2023-10-06 12:38:00,21.24,21.24,21.235,21.24,2071.0,BXMT +2023-10-06 12:37:00,21.24,21.245,21.24,21.245,2643.0,BXMT +2023-10-06 12:36:00,21.25,21.25,21.235,21.24,1982.0,BXMT +2023-10-06 12:35:00,21.235,21.26,21.235,21.26,5002.0,BXMT +2023-10-06 12:34:00,21.235,21.235,21.23,21.235,1105.0,BXMT +2023-10-06 12:33:00,21.255,21.255,21.24,21.24,1200.0,BXMT +2023-10-06 12:32:00,21.26,21.26,21.26,21.26,1684.0,BXMT +2023-10-06 12:31:00,21.25,21.255,21.25,21.255,1285.0,BXMT +2023-10-06 12:30:00,21.25,21.25,21.25,21.25,2672.0,BXMT +2023-10-06 12:29:00,21.269,21.275,21.25,21.25,4852.0,BXMT +2023-10-06 12:28:00,21.27,21.27,21.265,21.265,1970.0,BXMT +2023-10-06 12:27:00,21.325,21.325,21.27,21.275,35092.0,BXMT +2023-10-06 12:26:00,21.29,21.3,21.29,21.3,3037.0,BXMT +2023-10-06 12:25:00,21.295,21.295,21.285,21.285,1068.0,BXMT +2023-10-06 12:24:00,21.295,21.3,21.295,21.3,490.0,BXMT +2023-10-06 12:23:00,21.29,21.292,21.29,21.29,1019.0,BXMT +2023-10-06 12:22:00,21.33,21.33,21.295,21.295,4672.0,BXMT +2023-10-06 12:21:00,21.37,21.37,21.33,21.33,15937.0,BXMT +2023-10-06 12:20:00,21.4,21.4,21.375,21.375,3022.0,BXMT +2023-10-06 12:19:00,21.39,21.395,21.39,21.39,3902.0,BXMT +2023-10-06 12:18:00,21.38,21.38,21.365,21.37,3434.0,BXMT +2023-10-06 12:17:00,21.38,21.395,21.36,21.38,32262.0,BXMT +2023-10-06 12:16:00,21.35,21.38,21.35,21.38,5888.0,BXMT +2023-10-06 12:15:00,21.345,21.35,21.345,21.35,9003.0,BXMT +2023-10-06 12:14:00,21.35,21.35,21.34,21.34,587.0,BXMT +2023-10-06 12:13:00,21.345,21.35,21.34,21.35,1221.0,BXMT +2023-10-06 12:12:00,21.349,21.36,21.349,21.349,8757.0,BXMT +2023-10-06 12:11:00,21.355,21.359,21.34,21.34,5607.0,BXMT +2023-10-06 12:10:00,21.4,21.4,21.359,21.359,23691.0,BXMT +2023-10-06 12:09:00,21.44,21.44,21.4,21.4,14321.0,BXMT +2023-10-06 12:08:00,21.405,21.43,21.405,21.43,6486.0,BXMT +2023-10-06 12:07:00,21.42,21.42,21.4,21.405,17338.0,BXMT +2023-10-06 12:06:00,21.47,21.475,21.44,21.44,30007.0,BXMT +2023-10-06 12:05:00,21.48,21.49,21.48,21.485,2814.0,BXMT +2023-10-06 12:04:00,21.46,21.49,21.46,21.48,3411.0,BXMT +2023-10-06 12:03:00,21.47,21.48,21.47,21.47,1239.0,BXMT +2023-10-06 12:02:00,21.52,21.525,21.469,21.469,10417.0,BXMT +2023-10-06 12:01:00,21.51,21.54,21.51,21.525,3131.0,BXMT +2023-10-06 12:00:00,21.52,21.525,21.51,21.51,6261.0,BXMT +2023-10-06 11:59:00,21.47,21.51,21.465,21.5,10479.0,BXMT +2023-10-06 11:58:00,21.45,21.46,21.45,21.46,1606.0,BXMT +2023-10-06 11:57:00,21.47,21.48,21.46,21.46,2058.0,BXMT +2023-10-06 11:56:00,21.44,21.46,21.44,21.46,2892.0,BXMT +2023-10-06 11:55:00,21.43,21.44,21.42,21.44,2733.0,BXMT +2023-10-06 11:54:00,21.435,21.435,21.41,21.42,1834.0,BXMT +2023-10-06 11:53:00,21.43,21.448,21.43,21.44,2862.0,BXMT +2023-10-06 11:52:00,21.42,21.445,21.42,21.43,4153.0,BXMT +2023-10-06 11:51:00,21.41,21.415,21.41,21.41,1356.0,BXMT +2023-10-06 11:50:00,21.445,21.45,21.42,21.42,4629.0,BXMT +2023-10-06 11:49:00,21.42,21.44,21.41,21.44,9805.0,BXMT +2023-10-06 11:48:00,21.375,21.42,21.375,21.42,2833.0,BXMT +2023-10-06 11:47:00,21.39,21.39,21.374,21.375,3274.0,BXMT +2023-10-06 11:46:00,21.37,21.385,21.365,21.385,2889.0,BXMT +2023-10-06 11:45:00,21.385,21.385,21.36,21.36,1978.0,BXMT +2023-10-06 11:44:00,21.405,21.405,21.38,21.385,9701.0,BXMT +2023-10-06 11:43:00,21.42,21.42,21.41,21.41,4425.0,BXMT +2023-10-06 11:42:00,21.385,21.42,21.385,21.42,3294.0,BXMT +2023-10-06 11:41:00,21.365,21.395,21.365,21.395,3694.0,BXMT +2023-10-06 11:40:00,21.34,21.365,21.34,21.365,5102.0,BXMT +2023-10-06 11:39:00,21.305,21.335,21.305,21.33,8509.0,BXMT +2023-10-06 11:38:00,21.28,21.32,21.28,21.31,12071.0,BXMT +2023-10-06 11:37:00,21.27,21.29,21.255,21.29,12260.0,BXMT +2023-10-06 11:36:00,21.28,21.28,21.28,21.28,1721.0,BXMT +2023-10-06 11:35:00,21.27,21.29,21.269,21.28,4306.0,BXMT +2023-10-06 11:34:00,21.27,21.275,21.27,21.275,3500.0,BXMT +2023-10-06 11:33:00,21.245,21.27,21.245,21.27,2099.0,BXMT +2023-10-06 11:32:00,21.225,21.245,21.22,21.24,1973.0,BXMT +2023-10-06 11:31:00,21.225,21.225,21.22,21.225,1724.0,BXMT +2023-10-06 11:30:00,21.215,21.25,21.215,21.235,2212.0,BXMT +2023-10-06 11:29:00,21.24,21.24,21.21,21.21,3310.0,BXMT +2023-10-06 11:28:00,21.2,21.24,21.2,21.24,1573.0,BXMT +2023-10-06 11:27:00,21.19,21.2,21.19,21.19,4138.0,BXMT +2023-10-06 11:26:00,21.2,21.21,21.19,21.19,6813.0,BXMT +2023-10-06 11:25:00,21.2,21.215,21.2,21.2,3738.0,BXMT +2023-10-06 11:24:00,21.17,21.2,21.17,21.195,14354.0,BXMT +2023-10-06 11:23:00,21.16,21.165,21.16,21.165,1511.0,BXMT +2023-10-06 11:22:00,21.14,21.15,21.14,21.15,1726.0,BXMT +2023-10-06 11:21:00,21.13,21.14,21.13,21.14,1658.0,BXMT +2023-10-06 11:20:00,21.13,21.13,21.13,21.13,1731.0,BXMT +2023-10-06 11:19:00,21.13,21.13,21.12,21.12,5319.0,BXMT +2023-10-06 11:18:00,21.16,21.16,21.135,21.135,2437.0,BXMT +2023-10-06 11:17:00,21.15,21.17,21.15,21.17,2097.0,BXMT +2023-10-06 11:16:00,21.13,21.14,21.13,21.14,5179.0,BXMT +2023-10-06 11:15:00,21.14,21.145,21.13,21.13,1903.0,BXMT +2023-10-06 11:14:00,21.14,21.15,21.14,21.14,2760.0,BXMT +2023-10-06 11:13:00,21.135,21.15,21.135,21.15,2079.0,BXMT +2023-10-06 11:12:00,21.13,21.14,21.125,21.14,1175.0,BXMT +2023-10-06 11:11:00,21.115,21.133,21.11,21.13,6467.0,BXMT +2023-10-06 11:10:00,21.12,21.145,21.12,21.125,5880.0,BXMT +2023-10-06 11:09:00,21.11,21.115,21.11,21.11,1794.0,BXMT +2023-10-06 11:08:00,21.095,21.13,21.09,21.12,6163.0,BXMT +2023-10-06 11:07:00,21.07,21.1,21.065,21.095,3726.0,BXMT +2023-10-06 11:06:00,21.06,21.08,21.06,21.075,6921.0,BXMT +2023-10-06 11:05:00,21.03,21.08,21.03,21.051,18345.0,BXMT +2023-10-06 11:04:00,20.99,21.03,20.99,21.03,3016.0,BXMT +2023-10-06 11:03:00,21.0,21.0,20.98,20.98,2876.0,BXMT +2023-10-06 11:02:00,21.0,21.01,21.0,21.005,1544.0,BXMT +2023-10-06 11:01:00,21.0,21.01,20.99,20.99,5391.0,BXMT +2023-10-06 11:00:00,20.98,21.0,20.98,21.0,1827.0,BXMT +2023-10-06 10:59:00,20.98,20.995,20.98,20.985,3999.0,BXMT +2023-10-06 10:58:00,20.96,20.98,20.95,20.98,4016.0,BXMT +2023-10-06 10:57:00,20.91,20.95,20.91,20.945,7019.0,BXMT +2023-10-06 10:56:00,20.94,20.94,20.905,20.905,2990.0,BXMT +2023-10-06 10:55:00,20.94,20.96,20.94,20.95,3110.0,BXMT +2023-10-06 10:54:00,20.95,20.95,20.93,20.93,1789.0,BXMT +2023-10-06 10:53:00,20.965,20.965,20.96,20.96,2837.0,BXMT +2023-10-06 10:52:00,20.95,20.965,20.95,20.965,1253.0,BXMT +2023-10-06 10:51:00,20.925,20.965,20.925,20.94,3326.0,BXMT +2023-10-06 10:50:00,20.92,20.92,20.91,20.92,8860.0,BXMT +2023-10-06 10:49:00,20.93,20.93,20.915,20.92,1851.0,BXMT +2023-10-06 10:48:00,20.92,20.94,20.92,20.94,6334.0,BXMT +2023-10-06 10:47:00,20.91,20.91,20.91,20.91,998.0,BXMT +2023-10-06 10:46:00,20.935,20.935,20.91,20.91,2595.0,BXMT +2023-10-06 10:45:00,20.92,20.955,20.92,20.935,3470.0,BXMT +2023-10-06 10:44:00,20.9,20.915,20.9,20.915,635.0,BXMT +2023-10-06 10:43:00,20.89,20.92,20.89,20.913,4545.0,BXMT +2023-10-06 10:42:00,20.92,20.92,20.89,20.9,5323.0,BXMT +2023-10-06 10:41:00,20.93,20.93,20.92,20.92,2258.0,BXMT +2023-10-06 10:40:00,20.915,20.93,20.91,20.93,1167.0,BXMT +2023-10-06 10:39:00,20.9,20.92,20.895,20.92,5483.0,BXMT +2023-10-06 10:38:00,20.895,20.91,20.895,20.91,2353.0,BXMT +2023-10-06 10:37:00,20.92,20.92,20.895,20.895,1561.0,BXMT +2023-10-06 10:36:00,20.94,20.95,20.91,20.92,5479.0,BXMT +2023-10-06 10:35:00,20.895,20.93,20.895,20.93,3273.0,BXMT +2023-10-06 10:34:00,20.92,20.925,20.9,20.9,3624.0,BXMT +2023-10-06 10:33:00,20.97,20.98,20.94,20.94,6377.0,BXMT +2023-10-06 10:32:00,20.94,20.98,20.94,20.97,3324.0,BXMT +2023-10-06 10:31:00,20.92,20.935,20.92,20.93,2520.0,BXMT +2023-10-06 10:30:00,20.89,20.93,20.89,20.92,7087.0,BXMT +2023-10-06 10:29:00,20.88,20.89,20.88,20.885,2009.0,BXMT +2023-10-06 10:28:00,20.84,20.85,20.82,20.85,25354.0,BXMT +2023-10-06 10:27:00,20.81,20.85,20.8,20.845,50746.0,BXMT +2023-10-06 10:26:00,20.81,20.82,20.795,20.81,40401.0,BXMT +2023-10-06 10:25:00,20.83,20.83,20.81,20.81,7646.0,BXMT +2023-10-06 10:24:00,20.785,20.82,20.785,20.82,5510.0,BXMT +2023-10-06 10:23:00,20.76,20.78,20.735,20.78,6122.0,BXMT +2023-10-06 10:22:00,20.745,20.77,20.745,20.755,4562.0,BXMT +2023-10-06 10:21:00,20.73,20.74,20.725,20.74,8191.0,BXMT +2023-10-06 10:20:00,20.75,20.76,20.73,20.73,9953.0,BXMT +2023-10-06 10:19:00,20.73,20.76,20.725,20.76,7641.0,BXMT +2023-10-06 10:18:00,20.725,20.75,20.725,20.73,4362.0,BXMT +2023-10-06 10:17:00,20.705,20.75,20.69,20.725,21996.0,BXMT +2023-10-06 10:16:00,20.74,20.74,20.705,20.71,7875.0,BXMT +2023-10-06 10:15:00,20.74,20.75,20.725,20.745,14638.0,BXMT +2023-10-06 10:14:00,20.74,20.75,20.735,20.735,11898.0,BXMT +2023-10-06 10:13:00,20.765,20.77,20.74,20.74,14486.0,BXMT +2023-10-06 10:12:00,20.775,20.775,20.755,20.76,8766.0,BXMT +2023-10-06 10:11:00,20.79,20.81,20.76,20.78,17968.0,BXMT +2023-10-06 10:10:00,20.79,20.8,20.78,20.785,2674.0,BXMT +2023-10-06 10:09:00,20.815,20.83,20.795,20.805,6144.0,BXMT +2023-10-06 10:08:00,20.809,20.825,20.805,20.825,4829.0,BXMT +2023-10-06 10:07:00,20.83,20.83,20.81,20.81,5807.0,BXMT +2023-10-06 10:06:00,20.885,20.885,20.84,20.84,26720.0,BXMT +2023-10-06 10:05:00,20.88,20.895,20.845,20.88,7068.0,BXMT +2023-10-06 10:04:00,20.86,20.9,20.86,20.89,3432.0,BXMT +2023-10-06 10:03:00,20.86,20.86,20.84,20.85,6489.0,BXMT +2023-10-06 10:02:00,20.835,20.87,20.835,20.865,4477.0,BXMT +2023-10-06 10:01:00,20.88,20.88,20.84,20.84,2556.0,BXMT +2023-10-06 10:00:00,20.885,20.905,20.875,20.89,4675.0,BXMT +2023-10-06 09:59:00,20.87,20.91,20.86,20.895,6792.0,BXMT +2023-10-06 09:58:00,20.87,20.88,20.85,20.87,42725.0,BXMT +2023-10-06 09:57:00,20.91,20.915,20.86,20.86,12633.0,BXMT +2023-10-06 09:56:00,20.89,20.915,20.87,20.915,6983.0,BXMT +2023-10-06 09:55:00,20.91,20.93,20.9,20.9,4337.0,BXMT +2023-10-06 09:54:00,20.925,20.93,20.9,20.91,4897.0,BXMT +2023-10-06 09:53:00,20.89,20.935,20.89,20.93,4351.0,BXMT +2023-10-06 09:52:00,20.94,20.94,20.89,20.89,4632.0,BXMT +2023-10-06 09:51:00,20.87,20.94,20.87,20.94,3346.0,BXMT +2023-10-06 09:50:00,20.86,20.87,20.84,20.86,7812.0,BXMT +2023-10-06 09:49:00,20.835,20.88,20.82,20.88,6075.0,BXMT +2023-10-06 09:48:00,20.855,20.855,20.82,20.835,3752.0,BXMT +2023-10-06 09:47:00,20.855,20.87,20.835,20.86,28086.0,BXMT +2023-10-06 09:46:00,20.835,20.855,20.835,20.85,2562.0,BXMT +2023-10-06 09:45:00,20.79,20.84,20.79,20.84,9432.0,BXMT +2023-10-06 09:44:00,20.74,20.78,20.74,20.78,7272.0,BXMT +2023-10-06 09:43:00,20.795,20.795,20.73,20.75,3431.0,BXMT +2023-10-06 09:42:00,20.77,20.815,20.765,20.785,2962.0,BXMT +2023-10-06 09:41:00,20.73,20.79,20.69,20.79,18764.0,BXMT +2023-10-06 09:40:00,20.79,20.8,20.76,20.76,6941.0,BXMT +2023-10-06 09:39:00,20.78,20.8,20.765,20.8,8958.0,BXMT +2023-10-06 09:38:00,20.8,20.8,20.775,20.785,6982.0,BXMT +2023-10-06 09:37:00,20.92,20.93,20.805,20.805,5255.0,BXMT +2023-10-06 09:36:00,20.88,20.905,20.88,20.905,2274.0,BXMT +2023-10-06 09:35:00,20.852,20.852,20.84,20.85,1728.0,BXMT +2023-10-06 09:34:00,20.855,20.87,20.855,20.86,1110.0,BXMT +2023-10-06 09:33:00,20.79,20.87,20.77,20.86,11013.0,BXMT +2023-10-06 09:32:00,20.862,20.87,20.81,20.81,10456.0,BXMT +2023-10-06 09:31:00,20.93,20.93,20.87,20.87,2559.0,BXMT +2023-10-06 09:30:00,20.9,21.0,20.88,20.881,27272.0,BXMT +2023-10-06 09:20:00,20.9,20.9,20.89,20.9,2185.0,BXMT +2023-10-06 09:19:00,20.9,20.9,20.89,20.9,4885.0,BXMT +2023-10-06 09:18:00,20.89,20.89,20.89,20.89,3.0,BXMT +2023-10-06 09:17:00,20.67,20.67,20.67,20.67,70.0,BXMT +2023-10-06 09:06:00,20.79,20.79,20.74,20.74,509.0,BXMT +2023-10-06 08:56:00,20.78,20.78,20.76,20.76,500.0,BXMT +2023-10-06 08:53:00,20.76,20.76,20.76,20.76,100.0,BXMT +2023-10-06 08:47:00,20.91,20.91,20.9,20.9,325.0,BXMT +2023-10-06 08:42:00,21.0,21.0,21.0,21.0,420.0,BXMT +2023-10-06 08:30:00,21.09,21.09,21.09,21.09,20.0,BXMT +2023-10-06 08:15:00,21.47,21.47,21.47,21.47,15.0,BXMT +2023-10-06 08:03:00,21.09,21.47,21.09,21.47,3.0,BXMT +2023-10-06 08:02:00,21.09,21.09,21.09,21.09,1.0,BXMT +2023-10-05 19:18:00,21.1,21.1,21.1,21.1,80.0,BXMT +2023-10-05 19:00:00,21.09,21.09,21.09,21.09,261401.0,BXMT +2023-10-05 18:30:00,21.09,21.09,21.09,21.09,261401.0,BXMT +2023-10-05 18:19:00,21.1,21.1,21.1,21.1,30.0,BXMT +2023-10-05 18:17:00,21.0,21.0,21.0,21.0,20.0,BXMT +2023-10-05 17:59:00,21.09,21.09,21.09,21.09,40.0,BXMT +2023-10-05 17:43:00,21.35,21.35,21.35,21.35,1.0,BXMT +2023-10-05 17:36:00,21.08,21.08,21.08,21.08,1.0,BXMT +2023-10-05 17:10:00,21.48,21.48,21.48,21.48,2.0,BXMT +2023-10-05 16:44:00,21.09,21.09,21.09,21.09,2.0,BXMT +2023-10-05 16:21:00,21.0,21.0,21.0,21.0,100.0,BXMT +2023-10-05 16:20:00,21.09,21.09,21.09,21.09,10086.0,BXMT +2023-10-05 16:14:00,21.48,21.48,21.48,21.48,20.0,BXMT +2023-10-05 16:10:00,21.09,21.09,21.09,21.09,261401.0,BXMT +2023-10-05 16:07:00,20.9,20.9,20.9,20.9,2.0,BXMT +2023-10-05 16:02:00,21.09,21.09,21.09,21.09,3801.0,BXMT +2023-10-05 16:01:00,21.09,21.09,21.09,21.09,26689.0,BXMT +2023-10-05 16:00:00,21.09,21.09,21.03,21.09,595412.0,BXMT +2023-10-05 15:59:00,21.055,21.09,21.05,21.09,71790.0,BXMT +2023-10-05 15:58:00,21.05,21.06,21.045,21.05,27934.0,BXMT +2023-10-05 15:57:00,21.04,21.055,21.035,21.05,36668.0,BXMT +2023-10-05 15:56:00,21.055,21.06,21.04,21.04,15957.0,BXMT +2023-10-05 15:55:00,21.055,21.057,21.05,21.055,16510.0,BXMT +2023-10-05 15:54:00,21.07,21.075,21.05,21.05,22511.0,BXMT +2023-10-05 15:53:00,21.065,21.077,21.06,21.075,15200.0,BXMT +2023-10-05 15:52:00,21.07,21.077,21.065,21.07,14562.0,BXMT +2023-10-05 15:51:00,21.12,21.12,21.08,21.08,37660.0,BXMT +2023-10-05 15:50:00,21.11,21.13,21.095,21.12,22341.0,BXMT +2023-10-05 15:49:00,21.12,21.125,21.095,21.11,24634.0,BXMT +2023-10-05 15:48:00,21.14,21.14,21.115,21.12,18504.0,BXMT +2023-10-05 15:47:00,21.155,21.17,21.14,21.145,25569.0,BXMT +2023-10-05 15:46:00,21.165,21.167,21.15,21.155,7039.0,BXMT +2023-10-05 15:45:00,21.17,21.175,21.155,21.165,43020.0,BXMT +2023-10-05 15:44:00,21.15,21.17,21.145,21.17,99627.0,BXMT +2023-10-05 15:43:00,21.14,21.15,21.125,21.145,13289.0,BXMT +2023-10-05 15:42:00,21.155,21.17,21.145,21.15,26741.0,BXMT +2023-10-05 15:41:00,21.16,21.17,21.145,21.16,30149.0,BXMT +2023-10-05 15:40:00,21.165,21.17,21.16,21.165,13120.0,BXMT +2023-10-05 15:39:00,21.165,21.17,21.165,21.165,4748.0,BXMT +2023-10-05 15:38:00,21.165,21.175,21.16,21.165,25118.0,BXMT +2023-10-05 15:37:00,21.165,21.17,21.16,21.17,4810.0,BXMT +2023-10-05 15:36:00,21.195,21.195,21.163,21.17,15984.0,BXMT +2023-10-05 15:35:00,21.195,21.2,21.185,21.2,10863.0,BXMT +2023-10-05 15:34:00,21.225,21.225,21.19,21.195,14160.0,BXMT +2023-10-05 15:33:00,21.23,21.23,21.22,21.22,9275.0,BXMT +2023-10-05 15:32:00,21.225,21.23,21.22,21.23,2657.0,BXMT +2023-10-05 15:31:00,21.225,21.23,21.22,21.225,4839.0,BXMT +2023-10-05 15:30:00,21.23,21.24,21.22,21.225,5767.0,BXMT +2023-10-05 15:29:00,21.24,21.24,21.225,21.225,3833.0,BXMT +2023-10-05 15:28:00,21.21,21.245,21.209,21.245,8330.0,BXMT +2023-10-05 15:27:00,21.21,21.215,21.205,21.205,6344.0,BXMT +2023-10-05 15:26:00,21.24,21.24,21.205,21.205,5541.0,BXMT +2023-10-05 15:25:00,21.23,21.24,21.23,21.235,11361.0,BXMT +2023-10-05 15:24:00,21.23,21.235,21.221,21.23,3628.0,BXMT +2023-10-05 15:23:00,21.25,21.255,21.23,21.23,7008.0,BXMT +2023-10-05 15:22:00,21.245,21.25,21.235,21.245,5615.0,BXMT +2023-10-05 15:21:00,21.265,21.265,21.25,21.25,4665.0,BXMT +2023-10-05 15:20:00,21.26,21.27,21.255,21.265,4777.0,BXMT +2023-10-05 15:19:00,21.25,21.275,21.25,21.26,8784.0,BXMT +2023-10-05 15:18:00,21.25,21.25,21.25,21.25,1581.0,BXMT +2023-10-05 15:17:00,21.26,21.27,21.25,21.25,5606.0,BXMT +2023-10-05 15:16:00,21.24,21.27,21.235,21.27,8807.0,BXMT +2023-10-05 15:15:00,21.24,21.24,21.235,21.235,2223.0,BXMT +2023-10-05 15:14:00,21.235,21.25,21.235,21.25,4699.0,BXMT +2023-10-05 15:13:00,21.225,21.24,21.225,21.235,2173.0,BXMT +2023-10-05 15:12:00,21.245,21.245,21.22,21.225,4674.0,BXMT +2023-10-05 15:11:00,21.27,21.27,21.245,21.245,6236.0,BXMT +2023-10-05 15:10:00,21.27,21.27,21.268,21.27,2668.0,BXMT +2023-10-05 15:09:00,21.26,21.28,21.26,21.27,4714.0,BXMT +2023-10-05 15:08:00,21.255,21.26,21.25,21.255,2849.0,BXMT +2023-10-05 15:07:00,21.245,21.26,21.245,21.26,5205.0,BXMT +2023-10-05 15:06:00,21.275,21.275,21.24,21.25,6076.0,BXMT +2023-10-05 15:05:00,21.245,21.275,21.24,21.275,5362.0,BXMT +2023-10-05 15:04:00,21.25,21.25,21.235,21.245,6673.0,BXMT +2023-10-05 15:03:00,21.22,21.25,21.22,21.25,12175.0,BXMT +2023-10-05 15:02:00,21.22,21.22,21.215,21.22,2514.0,BXMT +2023-10-05 15:01:00,21.22,21.22,21.21,21.215,17833.0,BXMT +2023-10-05 15:00:00,21.21,21.22,21.21,21.22,8056.0,BXMT +2023-10-05 14:59:00,21.21,21.21,21.2,21.205,2187.0,BXMT +2023-10-05 14:58:00,21.205,21.21,21.205,21.21,4089.0,BXMT +2023-10-05 14:57:00,21.177,21.205,21.175,21.205,4360.0,BXMT +2023-10-05 14:56:00,21.18,21.185,21.18,21.18,3139.0,BXMT +2023-10-05 14:55:00,21.185,21.185,21.185,21.185,2262.0,BXMT +2023-10-05 14:54:00,21.19,21.19,21.19,21.19,232.0,BXMT +2023-10-05 14:53:00,21.19,21.19,21.19,21.19,1629.0,BXMT +2023-10-05 14:52:00,21.195,21.195,21.185,21.185,4544.0,BXMT +2023-10-05 14:51:00,21.195,21.195,21.195,21.195,1419.0,BXMT +2023-10-05 14:50:00,21.19,21.195,21.19,21.195,432.0,BXMT +2023-10-05 14:49:00,21.195,21.195,21.185,21.19,1960.0,BXMT +2023-10-05 14:48:00,21.19,21.19,21.185,21.19,1407.0,BXMT +2023-10-05 14:47:00,21.195,21.195,21.185,21.19,1946.0,BXMT +2023-10-05 14:46:00,21.2,21.205,21.2,21.2,1384.0,BXMT +2023-10-05 14:45:00,21.195,21.2,21.195,21.195,3069.0,BXMT +2023-10-05 14:44:00,21.195,21.195,21.195,21.195,619.0,BXMT +2023-10-05 14:43:00,21.22,21.23,21.19,21.195,9280.0,BXMT +2023-10-05 14:42:00,21.24,21.24,21.229,21.229,4540.0,BXMT +2023-10-05 14:41:00,21.24,21.24,21.225,21.225,3645.0,BXMT +2023-10-05 14:40:00,21.22,21.235,21.215,21.23,2283.0,BXMT +2023-10-05 14:39:00,21.21,21.22,21.21,21.22,3286.0,BXMT +2023-10-05 14:38:00,21.194,21.21,21.194,21.205,6499.0,BXMT +2023-10-05 14:36:00,21.205,21.21,21.195,21.195,4162.0,BXMT +2023-10-05 14:35:00,21.21,21.21,21.2,21.205,632.0,BXMT +2023-10-05 14:34:00,21.2,21.21,21.2,21.21,1877.0,BXMT +2023-10-05 14:33:00,21.2,21.2,21.2,21.2,414.0,BXMT +2023-10-05 14:32:00,21.15,21.2,21.15,21.2,27537.0,BXMT +2023-10-05 14:31:00,21.145,21.15,21.145,21.15,914.0,BXMT +2023-10-05 14:30:00,21.13,21.145,21.13,21.145,2311.0,BXMT +2023-10-05 14:29:00,21.115,21.13,21.115,21.13,1473.0,BXMT +2023-10-05 14:28:00,21.11,21.115,21.11,21.11,2762.0,BXMT +2023-10-05 14:27:00,21.115,21.117,21.11,21.118,2111.0,BXMT +2023-10-05 14:26:00,21.09,21.117,21.09,21.115,4117.0,BXMT +2023-10-05 14:25:00,21.09,21.09,21.085,21.085,1836.0,BXMT +2023-10-05 14:24:00,21.09,21.1,21.09,21.1,2036.0,BXMT +2023-10-05 14:23:00,21.1,21.1,21.085,21.09,1534.0,BXMT +2023-10-05 14:21:00,21.11,21.12,21.11,21.11,2143.0,BXMT +2023-10-05 14:20:00,21.12,21.13,21.11,21.11,4967.0,BXMT +2023-10-05 14:19:00,21.115,21.115,21.11,21.11,4555.0,BXMT +2023-10-05 14:18:00,21.13,21.13,21.11,21.11,3934.0,BXMT +2023-10-05 14:17:00,21.14,21.14,21.14,21.14,1109.0,BXMT +2023-10-05 14:16:00,21.125,21.135,21.12,21.135,4498.0,BXMT +2023-10-05 14:15:00,21.13,21.13,21.12,21.12,3299.0,BXMT +2023-10-05 14:14:00,21.135,21.135,21.135,21.135,562.0,BXMT +2023-10-05 14:13:00,21.145,21.145,21.135,21.14,4391.0,BXMT +2023-10-05 14:12:00,21.13,21.14,21.13,21.14,1803.0,BXMT +2023-10-05 14:11:00,21.14,21.14,21.13,21.135,5059.0,BXMT +2023-10-05 14:10:00,21.147,21.15,21.135,21.14,3106.0,BXMT +2023-10-05 14:09:00,21.145,21.145,21.145,21.145,355.0,BXMT +2023-10-05 14:07:00,21.15,21.15,21.145,21.145,532.0,BXMT +2023-10-05 14:06:00,21.155,21.155,21.145,21.15,2522.0,BXMT +2023-10-05 14:05:00,21.16,21.16,21.155,21.155,6934.0,BXMT +2023-10-05 14:04:00,21.17,21.17,21.15,21.16,5911.0,BXMT +2023-10-05 14:03:00,21.145,21.16,21.142,21.16,3467.0,BXMT +2023-10-05 14:02:00,21.15,21.15,21.14,21.15,15595.0,BXMT +2023-10-05 14:01:00,21.14,21.155,21.14,21.15,8495.0,BXMT +2023-10-05 14:00:00,21.12,21.14,21.12,21.14,12598.0,BXMT +2023-10-05 13:59:00,21.105,21.12,21.1,21.12,4033.0,BXMT +2023-10-05 13:58:00,21.08,21.11,21.08,21.11,5762.0,BXMT +2023-10-05 13:57:00,21.075,21.08,21.075,21.075,1689.0,BXMT +2023-10-05 13:56:00,21.085,21.085,21.07,21.07,2900.0,BXMT +2023-10-05 13:55:00,21.105,21.11,21.085,21.085,20568.0,BXMT +2023-10-05 13:54:00,21.1,21.11,21.1,21.11,7607.0,BXMT +2023-10-05 13:53:00,21.09,21.11,21.09,21.1,8380.0,BXMT +2023-10-05 13:52:00,21.075,21.09,21.075,21.09,3363.0,BXMT +2023-10-05 13:51:00,21.07,21.08,21.07,21.075,2905.0,BXMT +2023-10-05 13:50:00,21.06,21.07,21.055,21.07,5062.0,BXMT +2023-10-05 13:49:00,21.06,21.06,21.05,21.055,3590.0,BXMT +2023-10-05 13:48:00,21.05,21.05,21.045,21.05,4960.0,BXMT +2023-10-05 13:47:00,21.06,21.06,21.05,21.055,2760.0,BXMT +2023-10-05 13:46:00,21.055,21.06,21.05,21.055,7968.0,BXMT +2023-10-05 13:45:00,21.05,21.06,21.045,21.06,9180.0,BXMT +2023-10-05 13:44:00,21.045,21.045,21.045,21.045,1440.0,BXMT +2023-10-05 13:43:00,21.045,21.048,21.04,21.045,6690.0,BXMT +2023-10-05 13:42:00,21.015,21.045,21.015,21.045,9073.0,BXMT +2023-10-05 13:41:00,21.02,21.02,21.02,21.02,592.0,BXMT +2023-10-05 13:39:00,21.04,21.04,21.03,21.03,11434.0,BXMT +2023-10-05 13:38:00,21.035,21.05,21.035,21.05,3221.0,BXMT +2023-10-05 13:37:00,21.03,21.037,21.03,21.035,994.0,BXMT +2023-10-05 13:36:00,21.03,21.04,21.03,21.04,1641.0,BXMT +2023-10-05 13:35:00,21.01,21.021,21.005,21.021,2588.0,BXMT +2023-10-05 13:34:00,20.98,21.0,20.98,21.0,6039.0,BXMT +2023-10-05 13:33:00,20.965,20.97,20.955,20.96,5813.0,BXMT +2023-10-05 13:32:00,20.945,20.965,20.935,20.965,7881.0,BXMT +2023-10-05 13:31:00,20.95,20.954,20.95,20.95,1411.0,BXMT +2023-10-05 13:30:00,20.965,20.97,20.96,20.96,7557.0,BXMT +2023-10-05 13:29:00,20.96,20.96,20.96,20.96,1220.0,BXMT +2023-10-05 13:27:00,20.95,20.955,20.95,20.955,723.0,BXMT +2023-10-05 13:26:00,20.935,20.955,20.935,20.955,1781.0,BXMT +2023-10-05 13:25:00,20.94,20.94,20.94,20.94,405.0,BXMT +2023-10-05 13:24:00,20.96,20.96,20.95,20.95,3575.0,BXMT +2023-10-05 13:23:00,20.94,20.97,20.94,20.96,4386.0,BXMT +2023-10-05 13:22:00,20.935,20.94,20.935,20.94,546.0,BXMT +2023-10-05 13:21:00,20.93,20.94,20.93,20.93,1181.0,BXMT +2023-10-05 13:20:00,20.95,20.95,20.92,20.92,9090.0,BXMT +2023-10-05 13:19:00,20.955,20.96,20.945,20.95,6644.0,BXMT +2023-10-05 13:18:00,20.95,20.96,20.95,20.96,2779.0,BXMT +2023-10-05 13:17:00,20.95,20.95,20.95,20.95,837.0,BXMT +2023-10-05 13:16:00,20.937,20.95,20.93,20.95,7487.0,BXMT +2023-10-05 13:15:00,20.939,20.94,20.935,20.935,3796.0,BXMT +2023-10-05 13:14:00,20.931,20.935,20.931,20.935,518.0,BXMT +2023-10-05 13:13:00,20.925,20.94,20.925,20.94,1389.0,BXMT +2023-10-05 13:12:00,20.92,20.93,20.92,20.93,579.0,BXMT +2023-10-05 13:11:00,20.905,20.905,20.905,20.905,231.0,BXMT +2023-10-05 13:10:00,20.89,20.89,20.885,20.89,4324.0,BXMT +2023-10-05 13:09:00,20.9,20.9,20.89,20.89,1447.0,BXMT +2023-10-05 13:08:00,20.9,20.9,20.9,20.9,384.0,BXMT +2023-10-05 13:07:00,20.91,20.91,20.9,20.9,4960.0,BXMT +2023-10-05 13:06:00,20.9,20.917,20.89,20.91,4468.0,BXMT +2023-10-05 13:05:00,20.9,20.91,20.895,20.9,2640.0,BXMT +2023-10-05 13:04:00,20.895,20.895,20.87,20.895,4476.0,BXMT +2023-10-05 13:03:00,20.89,20.895,20.89,20.895,1723.0,BXMT +2023-10-05 13:02:00,20.91,20.91,20.88,20.88,2438.0,BXMT +2023-10-05 13:01:00,20.895,20.92,20.895,20.92,3737.0,BXMT +2023-10-05 13:00:00,20.9,20.9,20.895,20.895,796.0,BXMT +2023-10-05 12:59:00,20.875,20.9,20.875,20.9,2154.0,BXMT +2023-10-05 12:58:00,20.89,20.89,20.875,20.875,791.0,BXMT +2023-10-05 12:57:00,20.91,20.91,20.895,20.895,2613.0,BXMT +2023-10-05 12:56:00,20.915,20.92,20.91,20.91,1092.0,BXMT +2023-10-05 12:55:00,20.905,20.91,20.905,20.91,2055.0,BXMT +2023-10-05 12:54:00,20.91,20.91,20.905,20.91,2142.0,BXMT +2023-10-05 12:53:00,20.915,20.915,20.91,20.91,605.0,BXMT +2023-10-05 12:51:00,20.91,20.92,20.91,20.92,1161.0,BXMT +2023-10-05 12:50:00,20.9,20.905,20.89,20.9,11329.0,BXMT +2023-10-05 12:49:00,20.889,20.895,20.889,20.895,3642.0,BXMT +2023-10-05 12:48:00,20.9,20.9,20.88,20.89,3309.0,BXMT +2023-10-05 12:47:00,20.905,20.905,20.905,20.905,400.0,BXMT +2023-10-05 12:46:00,20.92,20.92,20.91,20.91,1566.0,BXMT +2023-10-05 12:45:00,20.915,20.915,20.905,20.91,2929.0,BXMT +2023-10-05 12:44:00,20.915,20.915,20.915,20.915,472.0,BXMT +2023-10-05 12:43:00,20.915,20.915,20.915,20.915,120.0,BXMT +2023-10-05 12:42:00,20.915,20.915,20.915,20.915,648.0,BXMT +2023-10-05 12:41:00,20.91,20.915,20.91,20.91,1201.0,BXMT +2023-10-05 12:40:00,20.92,20.92,20.9,20.91,3953.0,BXMT +2023-10-05 12:39:00,20.93,20.93,20.93,20.93,1807.0,BXMT +2023-10-05 12:38:00,20.93,20.935,20.93,20.935,336.0,BXMT +2023-10-05 12:37:00,20.93,20.93,20.925,20.93,2260.0,BXMT +2023-10-05 12:36:00,20.93,20.93,20.92,20.93,2973.0,BXMT +2023-10-05 12:35:00,20.92,20.93,20.915,20.93,4331.0,BXMT +2023-10-05 12:33:00,20.925,20.925,20.92,20.92,722.0,BXMT +2023-10-05 12:32:00,20.927,20.93,20.915,20.93,2151.0,BXMT +2023-10-05 12:31:00,20.93,20.93,20.92,20.925,18423.0,BXMT +2023-10-05 12:30:00,20.91,20.94,20.91,20.935,5049.0,BXMT +2023-10-05 12:29:00,20.9,20.91,20.895,20.91,3109.0,BXMT +2023-10-05 12:28:00,20.89,20.91,20.89,20.9,2375.0,BXMT +2023-10-05 12:27:00,20.88,20.89,20.88,20.885,1579.0,BXMT +2023-10-05 12:26:00,20.88,20.885,20.88,20.88,3783.0,BXMT +2023-10-05 12:25:00,20.875,20.88,20.875,20.88,1268.0,BXMT +2023-10-05 12:24:00,20.87,20.875,20.865,20.865,1428.0,BXMT +2023-10-05 12:23:00,20.865,20.875,20.86,20.875,2687.0,BXMT +2023-10-05 12:22:00,20.875,20.875,20.865,20.865,2311.0,BXMT +2023-10-05 12:21:00,20.86,20.89,20.86,20.88,4001.0,BXMT +2023-10-05 12:20:00,20.85,20.855,20.85,20.85,891.0,BXMT +2023-10-05 12:19:00,20.83,20.845,20.82,20.845,3273.0,BXMT +2023-10-05 12:18:00,20.86,20.865,20.835,20.835,6100.0,BXMT +2023-10-05 12:17:00,20.87,20.89,20.87,20.87,3962.0,BXMT +2023-10-05 12:16:00,20.9,20.9,20.87,20.87,4630.0,BXMT +2023-10-05 12:15:00,20.905,20.91,20.905,20.91,546.0,BXMT +2023-10-05 12:14:00,20.891,20.91,20.891,20.908,3120.0,BXMT +2023-10-05 12:13:00,20.905,20.905,20.89,20.89,3684.0,BXMT +2023-10-05 12:12:00,20.91,20.91,20.91,20.91,1244.0,BXMT +2023-10-05 12:11:00,20.91,20.92,20.905,20.92,5856.0,BXMT +2023-10-05 12:10:00,20.9,20.91,20.9,20.91,4938.0,BXMT +2023-10-05 12:09:00,20.895,20.895,20.895,20.895,792.0,BXMT +2023-10-05 12:08:00,20.895,20.9,20.893,20.895,1863.0,BXMT +2023-10-05 12:07:00,20.895,20.895,20.895,20.895,831.0,BXMT +2023-10-05 12:06:00,20.9,20.9,20.895,20.895,1205.0,BXMT +2023-10-05 12:05:00,20.87,20.9,20.87,20.9,5619.0,BXMT +2023-10-05 12:04:00,20.865,20.865,20.85,20.86,3364.0,BXMT +2023-10-05 12:03:00,20.875,20.88,20.86,20.87,11791.0,BXMT +2023-10-05 12:02:00,20.865,20.875,20.86,20.87,7501.0,BXMT +2023-10-05 12:01:00,20.86,20.88,20.86,20.87,7811.0,BXMT +2023-10-05 12:00:00,20.855,20.855,20.855,20.855,2138.0,BXMT +2023-10-05 11:59:00,20.845,20.86,20.84,20.855,3830.0,BXMT +2023-10-05 11:58:00,20.845,20.845,20.845,20.845,901.0,BXMT +2023-10-05 11:57:00,20.84,20.85,20.827,20.85,5070.0,BXMT +2023-10-05 11:56:00,20.85,20.86,20.84,20.845,3060.0,BXMT +2023-10-05 11:55:00,20.855,20.855,20.85,20.85,2447.0,BXMT +2023-10-05 11:54:00,20.855,20.855,20.85,20.855,7499.0,BXMT +2023-10-05 11:53:00,20.851,20.86,20.85,20.86,2148.0,BXMT +2023-10-05 11:52:00,20.85,20.855,20.84,20.855,2794.0,BXMT +2023-10-05 11:51:00,20.84,20.86,20.84,20.858,3061.0,BXMT +2023-10-05 11:50:00,20.845,20.845,20.835,20.836,2608.0,BXMT +2023-10-05 11:49:00,20.86,20.86,20.842,20.845,2359.0,BXMT +2023-10-05 11:48:00,20.85,20.85,20.85,20.85,2607.0,BXMT +2023-10-05 11:47:00,20.85,20.86,20.84,20.855,4186.0,BXMT +2023-10-05 11:46:00,20.855,20.855,20.855,20.855,1138.0,BXMT +2023-10-05 11:45:00,20.85,20.855,20.83,20.855,4064.0,BXMT +2023-10-05 11:44:00,20.88,20.885,20.86,20.865,5051.0,BXMT +2023-10-05 11:43:00,20.915,20.915,20.88,20.88,3489.0,BXMT +2023-10-05 11:42:00,20.91,20.92,20.91,20.92,1238.0,BXMT +2023-10-05 11:41:00,20.9,20.905,20.89,20.9,5363.0,BXMT +2023-10-05 11:40:00,20.9,20.91,20.9,20.91,961.0,BXMT +2023-10-05 11:39:00,20.88,20.9,20.88,20.9,3173.0,BXMT +2023-10-05 11:38:00,20.86,20.88,20.86,20.88,6086.0,BXMT +2023-10-05 11:37:00,20.875,20.88,20.87,20.87,381.0,BXMT +2023-10-05 11:36:00,20.85,20.895,20.85,20.88,13853.0,BXMT +2023-10-05 11:35:00,20.84,20.849,20.84,20.849,6616.0,BXMT +2023-10-05 11:34:00,20.82,20.835,20.82,20.835,2113.0,BXMT +2023-10-05 11:33:00,20.82,20.83,20.81,20.825,2741.0,BXMT +2023-10-05 11:32:00,20.815,20.825,20.815,20.825,1869.0,BXMT +2023-10-05 11:31:00,20.815,20.815,20.801,20.81,3586.0,BXMT +2023-10-05 11:30:00,20.825,20.83,20.815,20.815,1900.0,BXMT +2023-10-05 11:29:00,20.82,20.83,20.82,20.825,3230.0,BXMT +2023-10-05 11:28:00,20.835,20.835,20.815,20.815,2226.0,BXMT +2023-10-05 11:27:00,20.84,20.84,20.83,20.835,1905.0,BXMT +2023-10-05 11:26:00,20.819,20.83,20.819,20.83,2057.0,BXMT +2023-10-05 11:25:00,20.825,20.83,20.81,20.81,2787.0,BXMT +2023-10-05 11:24:00,20.8,20.82,20.795,20.82,4094.0,BXMT +2023-10-05 11:23:00,20.78,20.8,20.78,20.8,2167.0,BXMT +2023-10-05 11:22:00,20.755,20.785,20.74,20.785,16120.0,BXMT +2023-10-05 11:21:00,20.765,20.78,20.745,20.77,11402.0,BXMT +2023-10-05 11:20:00,20.785,20.785,20.76,20.765,56611.0,BXMT +2023-10-05 11:19:00,20.81,20.81,20.78,20.785,20007.0,BXMT +2023-10-05 11:18:00,20.835,20.84,20.82,20.82,4270.0,BXMT +2023-10-05 11:17:00,20.83,20.83,20.825,20.83,3630.0,BXMT +2023-10-05 11:16:00,20.81,20.83,20.8,20.83,5942.0,BXMT +2023-10-05 11:14:00,20.83,20.835,20.82,20.82,2496.0,BXMT +2023-10-05 11:13:00,20.82,20.82,20.82,20.82,839.0,BXMT +2023-10-05 11:12:00,20.81,20.82,20.81,20.82,1511.0,BXMT +2023-10-05 11:11:00,20.81,20.815,20.81,20.81,3956.0,BXMT +2023-10-05 11:10:00,20.775,20.81,20.775,20.81,3755.0,BXMT +2023-10-05 11:09:00,20.75,20.775,20.745,20.775,2817.0,BXMT +2023-10-05 11:08:00,20.74,20.76,20.74,20.75,2716.0,BXMT +2023-10-05 11:07:00,20.76,20.765,20.735,20.74,4180.0,BXMT +2023-10-05 11:06:00,20.765,20.765,20.755,20.755,941.0,BXMT +2023-10-05 11:05:00,20.78,20.78,20.758,20.76,4634.0,BXMT +2023-10-05 11:04:00,20.79,20.795,20.78,20.78,5829.0,BXMT +2023-10-05 11:03:00,20.8,20.81,20.8,20.8,2503.0,BXMT +2023-10-05 11:02:00,20.79,20.795,20.79,20.795,4876.0,BXMT +2023-10-05 11:01:00,20.74,20.79,20.735,20.79,3803.0,BXMT +2023-10-05 11:00:00,20.765,20.78,20.74,20.74,6377.0,BXMT +2023-10-05 10:59:00,20.76,20.77,20.76,20.77,3660.0,BXMT +2023-10-05 10:58:00,20.755,20.755,20.745,20.75,3372.0,BXMT +2023-10-05 10:57:00,20.745,20.76,20.745,20.755,622.0,BXMT +2023-10-05 10:56:00,20.745,20.76,20.74,20.745,2661.0,BXMT +2023-10-05 10:55:00,20.74,20.75,20.735,20.74,2967.0,BXMT +2023-10-05 10:54:00,20.715,20.735,20.71,20.73,2455.0,BXMT +2023-10-05 10:53:00,20.715,20.73,20.71,20.72,2923.0,BXMT +2023-10-05 10:52:00,20.7,20.705,20.7,20.705,670.0,BXMT +2023-10-05 10:51:00,20.695,20.71,20.685,20.685,2948.0,BXMT +2023-10-05 10:50:00,20.69,20.7,20.67,20.7,1347.0,BXMT +2023-10-05 10:49:00,20.7,20.71,20.685,20.685,3565.0,BXMT +2023-10-05 10:48:00,20.69,20.71,20.68,20.705,8026.0,BXMT +2023-10-05 10:47:00,20.715,20.715,20.691,20.695,6602.0,BXMT +2023-10-05 10:46:00,20.73,20.73,20.715,20.715,1563.0,BXMT +2023-10-05 10:45:00,20.715,20.715,20.7,20.71,4896.0,BXMT +2023-10-05 10:44:00,20.72,20.725,20.715,20.725,2370.0,BXMT +2023-10-05 10:43:00,20.7,20.72,20.7,20.72,2457.0,BXMT +2023-10-05 10:42:00,20.7,20.708,20.69,20.708,2431.0,BXMT +2023-10-05 10:41:00,20.675,20.7,20.675,20.7,4267.0,BXMT +2023-10-05 10:40:00,20.67,20.685,20.665,20.68,8995.0,BXMT +2023-10-05 10:39:00,20.69,20.69,20.68,20.68,2514.0,BXMT +2023-10-05 10:38:00,20.715,20.715,20.69,20.69,2031.0,BXMT +2023-10-05 10:37:00,20.72,20.73,20.715,20.72,4477.0,BXMT +2023-10-05 10:36:00,20.705,20.715,20.69,20.705,6897.0,BXMT +2023-10-05 10:35:00,20.745,20.76,20.71,20.71,6157.0,BXMT +2023-10-05 10:34:00,20.775,20.775,20.745,20.745,4385.0,BXMT +2023-10-05 10:33:00,20.76,20.77,20.76,20.77,565.0,BXMT +2023-10-05 10:32:00,20.74,20.75,20.74,20.75,1143.0,BXMT +2023-10-05 10:31:00,20.75,20.755,20.745,20.745,2220.0,BXMT +2023-10-05 10:30:00,20.77,20.79,20.77,20.78,3226.0,BXMT +2023-10-05 10:29:00,20.76,20.79,20.76,20.78,2185.0,BXMT +2023-10-05 10:28:00,20.78,20.78,20.765,20.765,3414.0,BXMT +2023-10-05 10:27:00,20.76,20.79,20.76,20.79,5588.0,BXMT +2023-10-05 10:26:00,20.735,20.75,20.735,20.75,2571.0,BXMT +2023-10-05 10:25:00,20.725,20.74,20.725,20.725,2060.0,BXMT +2023-10-05 10:24:00,20.75,20.75,20.721,20.721,4310.0,BXMT +2023-10-05 10:23:00,20.77,20.77,20.75,20.75,2422.0,BXMT +2023-10-05 10:22:00,20.81,20.81,20.79,20.79,5631.0,BXMT +2023-10-05 10:21:00,20.83,20.83,20.805,20.805,2703.0,BXMT +2023-10-05 10:20:00,20.83,20.84,20.83,20.83,4325.0,BXMT +2023-10-05 10:19:00,20.81,20.84,20.81,20.84,6537.0,BXMT +2023-10-05 10:18:00,20.8,20.805,20.785,20.805,4011.0,BXMT +2023-10-05 10:17:00,20.81,20.81,20.79,20.8,4844.0,BXMT +2023-10-05 10:16:00,20.815,20.815,20.795,20.795,700.0,BXMT +2023-10-05 10:15:00,20.82,20.82,20.795,20.82,8417.0,BXMT +2023-10-05 10:14:00,20.77,20.81,20.77,20.81,3614.0,BXMT +2023-10-05 10:13:00,20.755,20.765,20.75,20.765,1282.0,BXMT +2023-10-05 10:12:00,20.745,20.775,20.745,20.76,4255.0,BXMT +2023-10-05 10:11:00,20.77,20.78,20.75,20.75,3951.0,BXMT +2023-10-05 10:10:00,20.765,20.765,20.76,20.765,1263.0,BXMT +2023-10-05 10:09:00,20.74,20.78,20.74,20.78,5312.0,BXMT +2023-10-05 10:08:00,20.74,20.755,20.735,20.75,2190.0,BXMT +2023-10-05 10:07:00,20.74,20.75,20.725,20.735,6538.0,BXMT +2023-10-05 10:06:00,20.75,20.75,20.72,20.73,8315.0,BXMT +2023-10-05 10:05:00,20.73,20.74,20.7,20.74,6996.0,BXMT +2023-10-05 10:04:00,20.73,20.74,20.72,20.735,3004.0,BXMT +2023-10-05 10:03:00,20.73,20.735,20.72,20.73,3657.0,BXMT +2023-10-05 10:02:00,20.74,20.74,20.72,20.735,2820.0,BXMT +2023-10-05 10:01:00,20.72,20.76,20.72,20.74,9397.0,BXMT +2023-10-05 10:00:00,20.775,20.775,20.71,20.72,5189.0,BXMT +2023-10-05 09:59:00,20.81,20.82,20.785,20.79,6010.0,BXMT +2023-10-05 09:58:00,20.815,20.85,20.815,20.82,6527.0,BXMT +2023-10-05 09:57:00,20.77,20.81,20.76,20.81,9332.0,BXMT +2023-10-05 09:56:00,20.765,20.79,20.765,20.78,5461.0,BXMT +2023-10-05 09:55:00,20.74,20.79,20.74,20.78,6884.0,BXMT +2023-10-05 09:54:00,20.73,20.76,20.73,20.76,6664.0,BXMT +2023-10-05 09:53:00,20.67,20.73,20.67,20.73,15775.0,BXMT +2023-10-05 09:52:00,20.705,20.705,20.655,20.66,5623.0,BXMT +2023-10-05 09:51:00,20.725,20.73,20.71,20.71,5161.0,BXMT +2023-10-05 09:50:00,20.71,20.74,20.71,20.72,8123.0,BXMT +2023-10-05 09:49:00,20.71,20.73,20.7,20.7,14369.0,BXMT +2023-10-05 09:48:00,20.675,20.7,20.675,20.7,11401.0,BXMT +2023-10-05 09:47:00,20.61,20.685,20.61,20.67,63296.0,BXMT +2023-10-05 09:46:00,20.59,20.615,20.57,20.61,7105.0,BXMT +2023-10-05 09:45:00,20.54,20.59,20.54,20.59,7515.0,BXMT +2023-10-05 09:44:00,20.548,20.548,20.52,20.52,7493.0,BXMT +2023-10-05 09:43:00,20.55,20.55,20.51,20.55,20057.0,BXMT +2023-10-05 09:42:00,20.6,20.6,20.54,20.55,10795.0,BXMT +2023-10-05 09:41:00,20.58,20.6,20.575,20.59,6367.0,BXMT +2023-10-05 09:40:00,20.58,20.6,20.55,20.57,8291.0,BXMT +2023-10-05 09:39:00,20.585,20.6,20.57,20.57,12473.0,BXMT +2023-10-05 09:38:00,20.6,20.62,20.58,20.59,11524.0,BXMT +2023-10-05 09:37:00,20.62,20.645,20.58,20.61,11309.0,BXMT +2023-10-05 09:36:00,20.65,20.665,20.61,20.63,10063.0,BXMT +2023-10-05 09:35:00,20.57,20.65,20.56,20.65,8465.0,BXMT +2023-10-05 09:34:00,20.58,20.6,20.58,20.588,6450.0,BXMT +2023-10-05 09:33:00,20.525,20.58,20.525,20.58,2311.0,BXMT +2023-10-05 09:32:00,20.489,20.53,20.489,20.53,2070.0,BXMT +2023-10-05 09:31:00,20.49,20.52,20.49,20.5,720.0,BXMT +2023-10-05 09:30:00,20.4,20.5,20.4,20.5,27586.0,BXMT +2023-10-05 08:25:00,20.44,20.44,20.44,20.44,1.0,BXMT +2023-10-05 08:08:00,20.46,20.46,20.46,20.46,1.0,BXMT +2023-10-05 08:02:00,20.46,20.46,20.46,20.46,1.0,BXMT +2023-10-05 08:00:00,20.25,20.63,20.25,20.44,1507.0,BXMT +2023-10-05 07:51:00,20.44,20.44,20.44,20.44,6.0,BXMT +2023-10-05 07:50:00,20.43,20.44,20.43,20.44,107.0,BXMT +2023-10-05 07:23:00,20.44,20.44,20.44,20.44,5.0,BXMT +2023-10-05 07:00:00,21.0,21.0,21.0,21.0,5.0,BXMT +2023-10-04 19:51:00,20.45,20.45,20.45,20.45,1.0,BXMT +2023-10-04 19:47:00,20.4,20.4,20.4,20.4,1.0,BXMT +2023-10-04 19:11:00,20.3,20.3,20.3,20.3,400.0,BXMT +2023-10-04 19:00:00,20.46,20.46,20.46,20.46,140704.0,BXMT +2023-10-04 18:30:00,20.46,20.46,20.46,20.46,140704.0,BXMT +2023-10-04 17:22:00,20.3,20.44,20.3,20.44,105.0,BXMT +2023-10-04 17:16:00,20.3,20.3,20.25,20.25,450.0,BXMT +2023-10-04 16:40:00,20.13,20.13,20.13,20.13,1.0,BXMT +2023-10-04 16:10:00,20.46,20.46,20.46,20.46,140704.0,BXMT +2023-10-04 16:03:00,20.45,20.45,20.45,20.45,11.0,BXMT +2023-10-04 16:01:00,20.46,20.46,20.45,20.46,19037.0,BXMT +2023-10-04 16:00:00,20.46,20.46,20.46,20.46,315824.0,BXMT +2023-10-04 15:59:00,20.47,20.47,20.45,20.46,118910.0,BXMT +2023-10-04 15:58:00,20.47,20.475,20.46,20.47,26684.0,BXMT +2023-10-04 15:57:00,20.49,20.49,20.47,20.475,26329.0,BXMT +2023-10-04 15:56:00,20.46,20.49,20.453,20.49,30109.0,BXMT +2023-10-04 15:55:00,20.45,20.46,20.45,20.455,15153.0,BXMT +2023-10-04 15:54:00,20.46,20.46,20.45,20.45,3925.0,BXMT +2023-10-04 15:53:00,20.475,20.475,20.45,20.45,13034.0,BXMT +2023-10-04 15:52:00,20.48,20.485,20.47,20.475,4911.0,BXMT +2023-10-04 15:51:00,20.475,20.495,20.47,20.48,16316.0,BXMT +2023-10-04 15:50:00,20.52,20.52,20.46,20.475,22270.0,BXMT +2023-10-04 15:49:00,20.535,20.535,20.52,20.52,8283.0,BXMT +2023-10-04 15:48:00,20.555,20.56,20.525,20.535,18812.0,BXMT +2023-10-04 15:47:00,20.535,20.56,20.535,20.55,8493.0,BXMT +2023-10-04 15:46:00,20.515,20.54,20.515,20.54,8539.0,BXMT +2023-10-04 15:45:00,20.53,20.53,20.505,20.515,13435.0,BXMT +2023-10-04 15:44:00,20.535,20.55,20.53,20.535,17690.0,BXMT +2023-10-04 15:43:00,20.531,20.54,20.53,20.54,8163.0,BXMT +2023-10-04 15:42:00,20.535,20.54,20.53,20.535,14730.0,BXMT +2023-10-04 15:41:00,20.535,20.54,20.53,20.535,4709.0,BXMT +2023-10-04 15:40:00,20.535,20.54,20.53,20.53,3375.0,BXMT +2023-10-04 15:39:00,20.53,20.54,20.53,20.535,3779.0,BXMT +2023-10-04 15:38:00,20.555,20.56,20.535,20.535,7029.0,BXMT +2023-10-04 15:37:00,20.56,20.565,20.555,20.56,6719.0,BXMT +2023-10-04 15:36:00,20.54,20.565,20.54,20.565,6363.0,BXMT +2023-10-04 15:35:00,20.52,20.54,20.52,20.535,4081.0,BXMT +2023-10-04 15:34:00,20.525,20.525,20.505,20.525,6572.0,BXMT +2023-10-04 15:33:00,20.545,20.545,20.525,20.525,7414.0,BXMT +2023-10-04 15:32:00,20.53,20.545,20.52,20.545,10495.0,BXMT +2023-10-04 15:31:00,20.505,20.52,20.505,20.52,5972.0,BXMT +2023-10-04 15:30:00,20.512,20.525,20.5,20.505,10708.0,BXMT +2023-10-04 15:29:00,20.515,20.52,20.515,20.52,1832.0,BXMT +2023-10-04 15:28:00,20.525,20.525,20.515,20.515,2605.0,BXMT +2023-10-04 15:27:00,20.525,20.54,20.52,20.525,8085.0,BXMT +2023-10-04 15:26:00,20.551,20.56,20.525,20.525,14790.0,BXMT +2023-10-04 15:25:00,20.565,20.57,20.553,20.555,5308.0,BXMT +2023-10-04 15:24:00,20.555,20.57,20.555,20.57,2217.0,BXMT +2023-10-04 15:23:00,20.57,20.57,20.555,20.555,4046.0,BXMT +2023-10-04 15:22:00,20.555,20.565,20.54,20.56,14851.0,BXMT +2023-10-04 15:21:00,20.56,20.56,20.55,20.55,1705.0,BXMT +2023-10-04 15:20:00,20.56,20.56,20.55,20.55,4544.0,BXMT +2023-10-04 15:19:00,20.56,20.56,20.55,20.553,4962.0,BXMT +2023-10-04 15:18:00,20.595,20.6,20.56,20.56,15040.0,BXMT +2023-10-04 15:17:00,20.535,20.59,20.53,20.59,10945.0,BXMT +2023-10-04 15:16:00,20.53,20.54,20.53,20.54,3687.0,BXMT +2023-10-04 15:15:00,20.52,20.53,20.515,20.525,5865.0,BXMT +2023-10-04 15:14:00,20.52,20.52,20.51,20.52,5131.0,BXMT +2023-10-04 15:13:00,20.53,20.535,20.525,20.525,3232.0,BXMT +2023-10-04 15:12:00,20.525,20.535,20.52,20.535,7663.0,BXMT +2023-10-04 15:11:00,20.505,20.535,20.505,20.529,4926.0,BXMT +2023-10-04 15:10:00,20.49,20.51,20.485,20.5,13737.0,BXMT +2023-10-04 15:09:00,20.49,20.5,20.49,20.495,8570.0,BXMT +2023-10-04 15:08:00,20.48,20.485,20.48,20.48,4061.0,BXMT +2023-10-04 15:07:00,20.45,20.48,20.45,20.48,5236.0,BXMT +2023-10-04 15:06:00,20.44,20.447,20.44,20.447,2548.0,BXMT +2023-10-04 15:05:00,20.44,20.45,20.43,20.43,8292.0,BXMT +2023-10-04 15:04:00,20.435,20.44,20.435,20.44,1520.0,BXMT +2023-10-04 15:03:00,20.43,20.435,20.43,20.435,4517.0,BXMT +2023-10-04 15:02:00,20.45,20.45,20.425,20.435,7023.0,BXMT +2023-10-04 15:01:00,20.455,20.48,20.45,20.455,25563.0,BXMT +2023-10-04 15:00:00,20.44,20.455,20.435,20.455,3276.0,BXMT +2023-10-04 14:59:00,20.43,20.44,20.43,20.44,5676.0,BXMT +2023-10-04 14:58:00,20.42,20.43,20.42,20.43,2594.0,BXMT +2023-10-04 14:57:00,20.39,20.41,20.39,20.41,3634.0,BXMT +2023-10-04 14:56:00,20.39,20.39,20.383,20.386,3382.0,BXMT +2023-10-04 14:55:00,20.391,20.391,20.391,20.391,517.0,BXMT +2023-10-04 14:54:00,20.4,20.405,20.39,20.39,4312.0,BXMT +2023-10-04 14:53:00,20.392,20.415,20.393,20.41,5563.0,BXMT +2023-10-04 14:52:00,20.405,20.41,20.4,20.4,2147.0,BXMT +2023-10-04 14:51:00,20.41,20.41,20.405,20.41,1103.0,BXMT +2023-10-04 14:50:00,20.41,20.41,20.4,20.4,4022.0,BXMT +2023-10-04 14:49:00,20.413,20.415,20.41,20.415,1481.0,BXMT +2023-10-04 14:48:00,20.42,20.435,20.41,20.41,6646.0,BXMT +2023-10-04 14:47:00,20.415,20.42,20.415,20.42,2018.0,BXMT +2023-10-04 14:46:00,20.4,20.415,20.4,20.415,4268.0,BXMT +2023-10-04 14:45:00,20.4,20.4,20.39,20.39,2821.0,BXMT +2023-10-04 14:44:00,20.394,20.405,20.394,20.405,2934.0,BXMT +2023-10-04 14:43:00,20.39,20.39,20.39,20.39,1157.0,BXMT +2023-10-04 14:42:00,20.38,20.39,20.38,20.39,3310.0,BXMT +2023-10-04 14:41:00,20.38,20.38,20.38,20.38,1248.0,BXMT +2023-10-04 14:40:00,20.38,20.38,20.36,20.38,6030.0,BXMT +2023-10-04 14:39:00,20.39,20.391,20.37,20.37,7107.0,BXMT +2023-10-04 14:38:00,20.39,20.398,20.39,20.398,1914.0,BXMT +2023-10-04 14:37:00,20.385,20.385,20.38,20.38,1996.0,BXMT +2023-10-04 14:36:00,20.385,20.39,20.385,20.39,2551.0,BXMT +2023-10-04 14:35:00,20.4,20.4,20.385,20.395,2687.0,BXMT +2023-10-04 14:34:00,20.41,20.41,20.4,20.408,2871.0,BXMT +2023-10-04 14:33:00,20.415,20.42,20.415,20.415,654.0,BXMT +2023-10-04 14:32:00,20.42,20.43,20.415,20.42,3000.0,BXMT +2023-10-04 14:31:00,20.405,20.43,20.405,20.425,4206.0,BXMT +2023-10-04 14:30:00,20.41,20.415,20.4,20.4,2474.0,BXMT +2023-10-04 14:29:00,20.41,20.425,20.405,20.405,4774.0,BXMT +2023-10-04 14:28:00,20.425,20.43,20.39,20.41,34335.0,BXMT +2023-10-04 14:27:00,20.42,20.43,20.42,20.43,870.0,BXMT +2023-10-04 14:26:00,20.4,20.42,20.395,20.42,2029.0,BXMT +2023-10-04 14:25:00,20.38,20.395,20.38,20.39,5360.0,BXMT +2023-10-04 14:24:00,20.44,20.44,20.365,20.375,7639.0,BXMT +2023-10-04 14:23:00,20.435,20.46,20.43,20.44,29808.0,BXMT +2023-10-04 14:22:00,20.43,20.435,20.42,20.435,4132.0,BXMT +2023-10-04 14:21:00,20.43,20.43,20.43,20.43,172.0,BXMT +2023-10-04 14:20:00,20.445,20.45,20.44,20.44,1133.0,BXMT +2023-10-04 14:19:00,20.445,20.445,20.435,20.445,1501.0,BXMT +2023-10-04 14:18:00,20.43,20.45,20.43,20.44,5450.0,BXMT +2023-10-04 14:17:00,20.42,20.43,20.42,20.42,1373.0,BXMT +2023-10-04 14:16:00,20.42,20.42,20.41,20.419,4986.0,BXMT +2023-10-04 14:15:00,20.42,20.425,20.42,20.425,3036.0,BXMT +2023-10-04 14:14:00,20.41,20.42,20.41,20.42,1201.0,BXMT +2023-10-04 14:13:00,20.4,20.415,20.4,20.405,4509.0,BXMT +2023-10-04 14:12:00,20.38,20.4,20.38,20.395,4734.0,BXMT +2023-10-04 14:11:00,20.39,20.39,20.38,20.388,1852.0,BXMT +2023-10-04 14:10:00,20.38,20.38,20.38,20.38,1124.0,BXMT +2023-10-04 14:09:00,20.37,20.37,20.37,20.37,570.0,BXMT +2023-10-04 14:08:00,20.375,20.375,20.37,20.37,1582.0,BXMT +2023-10-04 14:07:00,20.37,20.385,20.365,20.38,7018.0,BXMT +2023-10-04 14:06:00,20.36,20.38,20.36,20.38,3504.0,BXMT +2023-10-04 14:05:00,20.38,20.38,20.365,20.365,2500.0,BXMT +2023-10-04 14:04:00,20.36,20.37,20.36,20.37,4582.0,BXMT +2023-10-04 14:03:00,20.36,20.36,20.35,20.36,2199.0,BXMT +2023-10-04 14:02:00,20.375,20.375,20.365,20.365,5943.0,BXMT +2023-10-04 14:01:00,20.38,20.385,20.36,20.385,10081.0,BXMT +2023-10-04 14:00:00,20.386,20.386,20.383,20.383,967.0,BXMT +2023-10-04 13:59:00,20.38,20.385,20.38,20.38,591.0,BXMT +2023-10-04 13:58:00,20.385,20.39,20.38,20.38,3029.0,BXMT +2023-10-04 13:57:00,20.385,20.385,20.385,20.385,437.0,BXMT +2023-10-04 13:56:00,20.365,20.39,20.365,20.39,5370.0,BXMT +2023-10-04 13:55:00,20.37,20.37,20.365,20.37,2853.0,BXMT +2023-10-04 13:54:00,20.37,20.38,20.365,20.38,2700.0,BXMT +2023-10-04 13:53:00,20.38,20.38,20.37,20.37,4171.0,BXMT +2023-10-04 13:52:00,20.38,20.38,20.365,20.38,7491.0,BXMT +2023-10-04 13:51:00,20.41,20.415,20.38,20.38,2988.0,BXMT +2023-10-04 13:50:00,20.42,20.42,20.415,20.42,1304.0,BXMT +2023-10-04 13:49:00,20.41,20.421,20.405,20.421,3205.0,BXMT +2023-10-04 13:48:00,20.4,20.415,20.4,20.41,1835.0,BXMT +2023-10-04 13:47:00,20.41,20.41,20.4,20.4,1025.0,BXMT +2023-10-04 13:46:00,20.41,20.41,20.405,20.41,372.0,BXMT +2023-10-04 13:45:00,20.42,20.425,20.41,20.41,2253.0,BXMT +2023-10-04 13:44:00,20.4,20.41,20.395,20.41,3225.0,BXMT +2023-10-04 13:43:00,20.39,20.395,20.385,20.395,2573.0,BXMT +2023-10-04 13:42:00,20.405,20.405,20.4,20.4,1062.0,BXMT +2023-10-04 13:41:00,20.4,20.415,20.4,20.415,1291.0,BXMT +2023-10-04 13:40:00,20.41,20.41,20.395,20.395,3162.0,BXMT +2023-10-04 13:39:00,20.405,20.41,20.405,20.41,928.0,BXMT +2023-10-04 13:38:00,20.41,20.41,20.4,20.405,2420.0,BXMT +2023-10-04 13:37:00,20.41,20.418,20.405,20.415,2839.0,BXMT +2023-10-04 13:36:00,20.4,20.41,20.4,20.41,1948.0,BXMT +2023-10-04 13:35:00,20.4,20.41,20.4,20.405,2880.0,BXMT +2023-10-04 13:34:00,20.415,20.415,20.4,20.4,937.0,BXMT +2023-10-04 13:33:00,20.39,20.415,20.385,20.415,5881.0,BXMT +2023-10-04 13:32:00,20.385,20.385,20.38,20.385,2685.0,BXMT +2023-10-04 13:31:00,20.382,20.39,20.38,20.385,8404.0,BXMT +2023-10-04 13:30:00,20.395,20.41,20.38,20.38,15275.0,BXMT +2023-10-04 13:29:00,20.405,20.405,20.39,20.395,6039.0,BXMT +2023-10-04 13:28:00,20.41,20.42,20.405,20.405,6566.0,BXMT +2023-10-04 13:27:00,20.4,20.41,20.4,20.41,1762.0,BXMT +2023-10-04 13:26:00,20.41,20.42,20.405,20.405,3482.0,BXMT +2023-10-04 13:25:00,20.39,20.41,20.385,20.41,12835.0,BXMT +2023-10-04 13:24:00,20.395,20.395,20.39,20.395,1755.0,BXMT +2023-10-04 13:23:00,20.4,20.405,20.395,20.395,2984.0,BXMT +2023-10-04 13:22:00,20.43,20.43,20.4,20.4,14278.0,BXMT +2023-10-04 13:21:00,20.44,20.44,20.425,20.43,2756.0,BXMT +2023-10-04 13:20:00,20.405,20.44,20.405,20.435,4457.0,BXMT +2023-10-04 13:19:00,20.415,20.415,20.405,20.405,4305.0,BXMT +2023-10-04 13:18:00,20.39,20.415,20.39,20.415,14951.0,BXMT +2023-10-04 13:17:00,20.385,20.39,20.38,20.39,2105.0,BXMT +2023-10-04 13:16:00,20.375,20.39,20.371,20.385,15362.0,BXMT +2023-10-04 13:15:00,20.355,20.38,20.355,20.375,6629.0,BXMT +2023-10-04 13:14:00,20.385,20.385,20.355,20.355,8344.0,BXMT +2023-10-04 13:13:00,20.395,20.4,20.385,20.385,5740.0,BXMT +2023-10-04 13:12:00,20.385,20.4,20.385,20.395,4579.0,BXMT +2023-10-04 13:11:00,20.39,20.39,20.39,20.39,260.0,BXMT +2023-10-04 13:10:00,20.35,20.385,20.35,20.385,6997.0,BXMT +2023-10-04 13:09:00,20.345,20.36,20.345,20.355,2569.0,BXMT +2023-10-04 13:08:00,20.34,20.34,20.34,20.34,2869.0,BXMT +2023-10-04 13:07:00,20.32,20.34,20.32,20.34,4980.0,BXMT +2023-10-04 13:06:00,20.33,20.34,20.315,20.315,3159.0,BXMT +2023-10-04 13:05:00,20.335,20.335,20.33,20.33,474.0,BXMT +2023-10-04 13:04:00,20.335,20.335,20.33,20.33,210.0,BXMT +2023-10-04 13:03:00,20.34,20.345,20.333,20.333,3872.0,BXMT +2023-10-04 13:01:00,20.36,20.365,20.35,20.35,4675.0,BXMT +2023-10-04 13:00:00,20.35,20.37,20.35,20.37,4749.0,BXMT +2023-10-04 12:59:00,20.35,20.35,20.345,20.345,702.0,BXMT +2023-10-04 12:58:00,20.34,20.345,20.34,20.345,2226.0,BXMT +2023-10-04 12:57:00,20.33,20.345,20.33,20.34,2596.0,BXMT +2023-10-04 12:56:00,20.345,20.345,20.34,20.34,791.0,BXMT +2023-10-04 12:55:00,20.33,20.34,20.33,20.34,1513.0,BXMT +2023-10-04 12:54:00,20.325,20.33,20.313,20.321,5954.0,BXMT +2023-10-04 12:53:00,20.34,20.34,20.325,20.325,2753.0,BXMT +2023-10-04 12:52:00,20.35,20.35,20.35,20.35,248.0,BXMT +2023-10-04 12:51:00,20.34,20.35,20.34,20.35,2914.0,BXMT +2023-10-04 12:50:00,20.34,20.34,20.34,20.34,1116.0,BXMT +2023-10-04 12:49:00,20.349,20.349,20.349,20.349,410.0,BXMT +2023-10-04 12:48:00,20.34,20.35,20.34,20.35,2001.0,BXMT +2023-10-04 12:47:00,20.33,20.335,20.33,20.335,678.0,BXMT +2023-10-04 12:46:00,20.32,20.33,20.32,20.33,2335.0,BXMT +2023-10-04 12:45:00,20.32,20.32,20.32,20.32,113.0,BXMT +2023-10-04 12:44:00,20.33,20.33,20.313,20.32,3681.0,BXMT +2023-10-04 12:43:00,20.32,20.325,20.32,20.325,1671.0,BXMT +2023-10-04 12:42:00,20.355,20.356,20.33,20.33,1722.0,BXMT +2023-10-04 12:41:00,20.36,20.36,20.35,20.355,3354.0,BXMT +2023-10-04 12:40:00,20.35,20.35,20.34,20.35,2915.0,BXMT +2023-10-04 12:39:00,20.36,20.36,20.355,20.355,2354.0,BXMT +2023-10-04 12:38:00,20.37,20.38,20.365,20.37,14296.0,BXMT +2023-10-04 12:37:00,20.37,20.37,20.365,20.365,1089.0,BXMT +2023-10-04 12:36:00,20.387,20.387,20.37,20.373,4329.0,BXMT +2023-10-04 12:35:00,20.38,20.38,20.375,20.38,2573.0,BXMT +2023-10-04 12:34:00,20.369,20.387,20.369,20.38,4139.0,BXMT +2023-10-04 12:33:00,20.37,20.37,20.365,20.37,2639.0,BXMT +2023-10-04 12:32:00,20.38,20.39,20.38,20.38,7389.0,BXMT +2023-10-04 12:31:00,20.34,20.375,20.34,20.375,3308.0,BXMT +2023-10-04 12:30:00,20.365,20.365,20.35,20.35,1489.0,BXMT +2023-10-04 12:29:00,20.345,20.362,20.34,20.362,3714.0,BXMT +2023-10-04 12:28:00,20.35,20.35,20.34,20.34,912.0,BXMT +2023-10-04 12:27:00,20.35,20.35,20.345,20.345,1278.0,BXMT +2023-10-04 12:26:00,20.34,20.355,20.34,20.35,2592.0,BXMT +2023-10-04 12:25:00,20.33,20.33,20.325,20.33,2101.0,BXMT +2023-10-04 12:24:00,20.33,20.33,20.32,20.325,3321.0,BXMT +2023-10-04 12:23:00,20.35,20.365,20.34,20.34,7055.0,BXMT +2023-10-04 12:22:00,20.35,20.35,20.34,20.343,2753.0,BXMT +2023-10-04 12:21:00,20.352,20.355,20.353,20.355,910.0,BXMT +2023-10-04 12:20:00,20.35,20.35,20.35,20.35,381.0,BXMT +2023-10-04 12:19:00,20.35,20.355,20.345,20.355,1490.0,BXMT +2023-10-04 12:18:00,20.33,20.34,20.33,20.34,5392.0,BXMT +2023-10-04 12:17:00,20.32,20.33,20.32,20.33,1165.0,BXMT +2023-10-04 12:16:00,20.3,20.325,20.3,20.32,2341.0,BXMT +2023-10-04 12:15:00,20.295,20.295,20.295,20.295,502.0,BXMT +2023-10-04 12:14:00,20.275,20.3,20.27,20.3,7263.0,BXMT +2023-10-04 12:13:00,20.28,20.28,20.28,20.28,3009.0,BXMT +2023-10-04 12:12:00,20.29,20.29,20.285,20.285,1155.0,BXMT +2023-10-04 12:11:00,20.3,20.305,20.29,20.29,4742.0,BXMT +2023-10-04 12:10:00,20.265,20.29,20.265,20.29,3946.0,BXMT +2023-10-04 12:09:00,20.26,20.28,20.255,20.27,3495.0,BXMT +2023-10-04 12:08:00,20.265,20.265,20.26,20.265,1334.0,BXMT +2023-10-04 12:07:00,20.28,20.29,20.26,20.265,3212.0,BXMT +2023-10-04 12:06:00,20.25,20.275,20.25,20.27,4699.0,BXMT +2023-10-04 12:05:00,20.26,20.265,20.245,20.245,4379.0,BXMT +2023-10-04 12:04:00,20.26,20.27,20.245,20.26,7713.0,BXMT +2023-10-04 12:03:00,20.277,20.277,20.26,20.26,1775.0,BXMT +2023-10-04 12:02:00,20.27,20.27,20.27,20.27,1250.0,BXMT +2023-10-04 12:01:00,20.285,20.285,20.265,20.28,2604.0,BXMT +2023-10-04 12:00:00,20.315,20.315,20.285,20.295,5525.0,BXMT +2023-10-04 11:59:00,20.3,20.315,20.3,20.311,4085.0,BXMT +2023-10-04 11:58:00,20.31,20.315,20.3,20.3,4492.0,BXMT +2023-10-04 11:57:00,20.3,20.31,20.295,20.31,2349.0,BXMT +2023-10-04 11:56:00,20.29,20.32,20.29,20.31,5244.0,BXMT +2023-10-04 11:55:00,20.31,20.31,20.29,20.29,3427.0,BXMT +2023-10-04 11:54:00,20.295,20.305,20.295,20.3,2455.0,BXMT +2023-10-04 11:53:00,20.345,20.345,20.29,20.3,9495.0,BXMT +2023-10-04 11:52:00,20.32,20.345,20.32,20.34,8081.0,BXMT +2023-10-04 11:51:00,20.285,20.32,20.285,20.32,8037.0,BXMT +2023-10-04 11:50:00,20.295,20.3,20.275,20.28,8984.0,BXMT +2023-10-04 11:49:00,20.355,20.355,20.295,20.295,8578.0,BXMT +2023-10-04 11:48:00,20.35,20.36,20.345,20.355,10102.0,BXMT +2023-10-04 11:47:00,20.28,20.345,20.275,20.345,7754.0,BXMT +2023-10-04 11:46:00,20.25,20.285,20.245,20.28,5252.0,BXMT +2023-10-04 11:45:00,20.245,20.25,20.243,20.25,3591.0,BXMT +2023-10-04 11:44:00,20.235,20.25,20.235,20.245,3886.0,BXMT +2023-10-04 11:43:00,20.265,20.265,20.239,20.239,2124.0,BXMT +2023-10-04 11:42:00,20.235,20.265,20.23,20.265,3981.0,BXMT +2023-10-04 11:41:00,20.24,20.24,20.225,20.235,2590.0,BXMT +2023-10-04 11:40:00,20.255,20.255,20.24,20.24,2127.0,BXMT +2023-10-04 11:39:00,20.275,20.28,20.26,20.26,4346.0,BXMT +2023-10-04 11:38:00,20.28,20.3,20.272,20.28,6522.0,BXMT +2023-10-04 11:37:00,20.26,20.28,20.26,20.28,2660.0,BXMT +2023-10-04 11:36:00,20.225,20.255,20.225,20.255,3064.0,BXMT +2023-10-04 11:35:00,20.27,20.27,20.25,20.25,2159.0,BXMT +2023-10-04 11:34:00,20.26,20.27,20.245,20.27,5308.0,BXMT +2023-10-04 11:33:00,20.25,20.27,20.25,20.27,3397.0,BXMT +2023-10-04 11:32:00,20.23,20.24,20.22,20.24,4062.0,BXMT +2023-10-04 11:31:00,20.27,20.27,20.24,20.24,3412.0,BXMT +2023-10-04 11:30:00,20.29,20.295,20.255,20.265,12345.0,BXMT +2023-10-04 11:29:00,20.295,20.3,20.29,20.3,682.0,BXMT +2023-10-04 11:28:00,20.29,20.295,20.285,20.29,3063.0,BXMT +2023-10-04 11:27:00,20.26,20.295,20.26,20.295,2806.0,BXMT +2023-10-04 11:26:00,20.285,20.285,20.26,20.26,2564.0,BXMT +2023-10-04 11:25:00,20.235,20.29,20.235,20.29,8671.0,BXMT +2023-10-04 11:24:00,20.265,20.265,20.23,20.235,10474.0,BXMT +2023-10-04 11:23:00,20.25,20.265,20.245,20.26,6505.0,BXMT +2023-10-04 11:22:00,20.24,20.26,20.23,20.25,85488.0,BXMT +2023-10-04 11:21:00,20.265,20.27,20.245,20.245,2753.0,BXMT +2023-10-04 11:20:00,20.25,20.26,20.24,20.26,4728.0,BXMT +2023-10-04 11:19:00,20.23,20.25,20.225,20.241,3691.0,BXMT +2023-10-04 11:18:00,20.2,20.24,20.2,20.239,6486.0,BXMT +2023-10-04 11:17:00,20.19,20.215,20.19,20.21,3908.0,BXMT +2023-10-04 11:16:00,20.205,20.21,20.19,20.19,4953.0,BXMT +2023-10-04 11:15:00,20.169,20.215,20.162,20.205,7997.0,BXMT +2023-10-04 11:14:00,20.17,20.17,20.16,20.165,2262.0,BXMT +2023-10-04 11:13:00,20.185,20.185,20.17,20.175,4587.0,BXMT +2023-10-04 11:12:00,20.185,20.195,20.18,20.18,8437.0,BXMT +2023-10-04 11:11:00,20.175,20.185,20.175,20.185,14429.0,BXMT +2023-10-04 11:10:00,20.14,20.165,20.135,20.165,8408.0,BXMT +2023-10-04 11:09:00,20.15,20.16,20.15,20.15,5820.0,BXMT +2023-10-04 11:08:00,20.155,20.155,20.135,20.145,2839.0,BXMT +2023-10-04 11:07:00,20.16,20.175,20.155,20.16,3550.0,BXMT +2023-10-04 11:06:00,20.13,20.155,20.13,20.155,5346.0,BXMT +2023-10-04 11:05:00,20.13,20.13,20.125,20.13,2970.0,BXMT +2023-10-04 11:04:00,20.13,20.14,20.125,20.135,3384.0,BXMT +2023-10-04 11:03:00,20.14,20.145,20.14,20.14,4296.0,BXMT +2023-10-04 11:02:00,20.11,20.14,20.11,20.14,4971.0,BXMT +2023-10-04 11:01:00,20.11,20.111,20.11,20.11,3548.0,BXMT +2023-10-04 11:00:00,20.16,20.16,20.11,20.11,3796.0,BXMT +2023-10-04 10:59:00,20.17,20.17,20.155,20.155,5724.0,BXMT +2023-10-04 10:58:00,20.165,20.17,20.16,20.165,1892.0,BXMT +2023-10-04 10:57:00,20.18,20.185,20.155,20.16,8862.0,BXMT +2023-10-04 10:56:00,20.16,20.17,20.16,20.17,4634.0,BXMT +2023-10-04 10:55:00,20.165,20.17,20.16,20.165,809.0,BXMT +2023-10-04 10:54:00,20.175,20.175,20.16,20.17,2742.0,BXMT +2023-10-04 10:53:00,20.16,20.17,20.145,20.17,9538.0,BXMT +2023-10-04 10:52:00,20.161,20.175,20.162,20.165,10969.0,BXMT +2023-10-04 10:51:00,20.16,20.16,20.16,20.16,1972.0,BXMT +2023-10-04 10:50:00,20.125,20.17,20.125,20.17,5521.0,BXMT +2023-10-04 10:49:00,20.135,20.135,20.12,20.12,2921.0,BXMT +2023-10-04 10:48:00,20.14,20.15,20.13,20.13,6769.0,BXMT +2023-10-04 10:47:00,20.14,20.145,20.12,20.13,10420.0,BXMT +2023-10-04 10:46:00,20.2,20.21,20.14,20.14,22607.0,BXMT +2023-10-04 10:45:00,20.175,20.215,20.175,20.205,7618.0,BXMT +2023-10-04 10:44:00,20.19,20.195,20.17,20.17,2605.0,BXMT +2023-10-04 10:43:00,20.195,20.2,20.185,20.195,1916.0,BXMT +2023-10-04 10:42:00,20.17,20.195,20.17,20.195,3153.0,BXMT +2023-10-04 10:41:00,20.175,20.195,20.165,20.18,3873.0,BXMT +2023-10-04 10:40:00,20.175,20.19,20.17,20.185,12012.0,BXMT +2023-10-04 10:39:00,20.17,20.18,20.165,20.17,6297.0,BXMT +2023-10-04 10:38:00,20.165,20.17,20.14,20.17,7201.0,BXMT +2023-10-04 10:37:00,20.17,20.18,20.169,20.17,1352.0,BXMT +2023-10-04 10:36:00,20.187,20.19,20.165,20.17,6367.0,BXMT +2023-10-04 10:35:00,20.18,20.22,20.18,20.18,6640.0,BXMT +2023-10-04 10:34:00,20.115,20.18,20.11,20.18,10563.0,BXMT +2023-10-04 10:33:00,20.175,20.175,20.09,20.11,24878.0,BXMT +2023-10-04 10:32:00,20.17,20.2,20.17,20.18,5678.0,BXMT +2023-10-04 10:31:00,20.145,20.18,20.145,20.165,3688.0,BXMT +2023-10-04 10:30:00,20.07,20.15,20.07,20.15,15052.0,BXMT +2023-10-04 10:29:00,20.07,20.078,20.07,20.07,3332.0,BXMT +2023-10-04 10:28:00,20.065,20.075,20.06,20.07,6324.0,BXMT +2023-10-04 10:27:00,20.1,20.105,20.085,20.085,14393.0,BXMT +2023-10-04 10:26:00,20.125,20.125,20.1,20.105,17357.0,BXMT +2023-10-04 10:25:00,20.14,20.14,20.12,20.12,5660.0,BXMT +2023-10-04 10:24:00,20.14,20.14,20.13,20.14,3844.0,BXMT +2023-10-04 10:23:00,20.18,20.18,20.14,20.14,9748.0,BXMT +2023-10-04 10:22:00,20.16,20.178,20.16,20.178,5017.0,BXMT +2023-10-04 10:21:00,20.21,20.235,20.17,20.17,8907.0,BXMT +2023-10-04 10:20:00,20.25,20.25,20.215,20.215,9546.0,BXMT +2023-10-04 10:19:00,20.205,20.265,20.2,20.26,6920.0,BXMT +2023-10-04 10:18:00,20.216,20.216,20.205,20.21,7720.0,BXMT +2023-10-04 10:17:00,20.2,20.21,20.18,20.21,15179.0,BXMT +2023-10-04 10:16:00,20.26,20.27,20.19,20.2,9868.0,BXMT +2023-10-04 10:15:00,20.29,20.29,20.24,20.26,5293.0,BXMT +2023-10-04 10:14:00,20.31,20.32,20.28,20.28,16141.0,BXMT +2023-10-04 10:13:00,20.285,20.32,20.285,20.32,5992.0,BXMT +2023-10-04 10:12:00,20.24,20.29,20.24,20.28,11685.0,BXMT +2023-10-04 10:11:00,20.26,20.275,20.24,20.25,8008.0,BXMT +2023-10-04 10:10:00,20.31,20.324,20.235,20.26,29405.0,BXMT +2023-10-04 10:09:00,20.29,20.31,20.275,20.305,25650.0,BXMT +2023-10-04 10:08:00,20.28,20.298,20.28,20.28,17239.0,BXMT +2023-10-04 10:07:00,20.345,20.345,20.28,20.29,12820.0,BXMT +2023-10-04 10:06:00,20.33,20.36,20.3,20.34,20268.0,BXMT +2023-10-04 10:05:00,20.345,20.365,20.34,20.34,14737.0,BXMT +2023-10-04 10:04:00,20.35,20.37,20.31,20.345,52279.0,BXMT +2023-10-04 10:03:00,20.39,20.39,20.335,20.345,22527.0,BXMT +2023-10-04 10:02:00,20.405,20.405,20.38,20.39,12000.0,BXMT +2023-10-04 10:01:00,20.45,20.455,20.404,20.404,3848.0,BXMT +2023-10-04 10:00:00,20.49,20.5,20.45,20.45,5486.0,BXMT +2023-10-04 09:59:00,20.47,20.49,20.47,20.48,8791.0,BXMT +2023-10-04 09:58:00,20.48,20.48,20.47,20.47,4185.0,BXMT +2023-10-04 09:57:00,20.46,20.48,20.435,20.48,12509.0,BXMT +2023-10-04 09:56:00,20.52,20.535,20.48,20.48,3727.0,BXMT +2023-10-04 09:55:00,20.504,20.52,20.49,20.515,5866.0,BXMT +2023-10-04 09:54:00,20.5,20.515,20.49,20.5,4119.0,BXMT +2023-10-04 09:53:00,20.46,20.5,20.439,20.49,6255.0,BXMT +2023-10-04 09:52:00,20.45,20.49,20.445,20.47,5276.0,BXMT +2023-10-04 09:51:00,20.48,20.48,20.44,20.44,12694.0,BXMT +2023-10-04 09:50:00,20.53,20.54,20.5,20.5,17036.0,BXMT +2023-10-04 09:49:00,20.56,20.57,20.53,20.541,7880.0,BXMT +2023-10-04 09:48:00,20.53,20.59,20.53,20.56,29856.0,BXMT +2023-10-04 09:47:00,20.58,20.58,20.52,20.54,12078.0,BXMT +2023-10-04 09:46:00,20.587,20.61,20.565,20.58,15041.0,BXMT +2023-10-04 09:45:00,20.62,20.63,20.581,20.581,10931.0,BXMT +2023-10-04 09:44:00,20.68,20.68,20.64,20.64,2525.0,BXMT +2023-10-04 09:43:00,20.7,20.7,20.67,20.68,3339.0,BXMT +2023-10-04 09:42:00,20.71,20.725,20.7,20.7,2563.0,BXMT +2023-10-04 09:41:00,20.72,20.73,20.69,20.715,10306.0,BXMT +2023-10-04 09:40:00,20.815,20.83,20.741,20.741,6090.0,BXMT +2023-10-04 09:39:00,20.82,20.83,20.805,20.815,3969.0,BXMT +2023-10-04 09:38:00,20.8,20.82,20.79,20.82,2305.0,BXMT +2023-10-04 09:37:00,20.84,20.85,20.78,20.8,3205.0,BXMT +2023-10-04 09:36:00,20.78,20.81,20.77,20.81,1560.0,BXMT +2023-10-04 09:35:00,20.82,20.82,20.77,20.77,1931.0,BXMT +2023-10-04 09:34:00,20.86,20.87,20.83,20.83,10940.0,BXMT +2023-10-04 09:33:00,20.855,20.86,20.83,20.86,2247.0,BXMT +2023-10-04 09:32:00,20.873,20.873,20.82,20.855,4690.0,BXMT +2023-10-04 09:31:00,20.825,20.86,20.825,20.86,2655.0,BXMT +2023-10-04 09:30:00,20.72,20.83,20.72,20.815,48417.0,BXMT +2023-10-04 09:29:00,20.8,20.8,20.8,20.8,1.0,BXMT +2023-10-04 09:13:00,20.97,20.97,20.97,20.97,5.0,BXMT +2023-10-04 09:11:00,21.01,21.01,21.01,21.01,10.0,BXMT +2023-10-04 09:10:00,21.01,21.01,21.01,21.01,10.0,BXMT +2023-10-04 08:29:00,20.99,20.99,20.99,20.99,10.0,BXMT +2023-10-04 08:28:00,20.79,20.79,20.79,20.79,1.0,BXMT +2023-10-04 08:26:00,21.0,21.0,20.99,20.99,12.0,BXMT +2023-10-04 08:17:00,20.69,21.18,20.69,21.18,2.0,BXMT +2023-10-04 08:07:00,20.9,20.9,20.9,20.9,1.0,BXMT +2023-10-04 07:00:00,20.88,21.43,20.88,21.02,241.0,BXMT +2023-10-04 06:52:00,21.11,21.11,21.11,21.11,1.0,BXMT +2023-10-04 04:40:00,21.42,21.42,21.42,21.42,50.0,BXMT +2023-10-03 19:49:00,21.23,21.23,21.23,21.23,10.0,BXMT +2023-10-03 19:42:00,21.37,21.37,21.37,21.37,10.0,BXMT +2023-10-03 19:00:00,20.79,20.79,20.79,20.79,191599.0,BXMT +2023-10-03 18:32:00,21.38,21.38,21.38,21.38,10.0,BXMT +2023-10-03 18:30:00,20.79,20.79,20.79,20.79,191599.0,BXMT +2023-10-03 17:39:00,21.06,21.06,21.06,21.06,5.0,BXMT +2023-10-03 17:25:00,21.39,21.39,21.39,21.39,10.0,BXMT +2023-10-03 17:12:00,20.51,20.51,20.51,20.51,1.0,BXMT +2023-10-03 16:45:00,20.79,20.79,20.79,20.79,427.0,BXMT +2023-10-03 16:22:00,20.79,20.79,20.79,20.79,2351.0,BXMT +2023-10-03 16:19:00,20.512,20.512,20.513,20.513,8.0,BXMT +2023-10-03 16:10:00,20.79,20.79,20.79,20.79,191599.0,BXMT +2023-10-03 16:07:00,20.64,20.64,20.64,20.64,1.0,BXMT +2023-10-03 16:04:00,21.28,21.28,21.28,21.28,1.0,BXMT +2023-10-03 16:02:00,20.79,21.28,20.79,21.28,1135.0,BXMT +2023-10-03 16:01:00,20.79,20.79,20.79,20.79,4710.0,BXMT +2023-10-03 16:00:00,20.79,20.79,20.785,20.79,392517.0,BXMT +2023-10-03 15:59:00,20.81,20.815,20.77,20.79,82166.0,BXMT +2023-10-03 15:58:00,20.83,20.83,20.81,20.815,22089.0,BXMT +2023-10-03 15:57:00,20.825,20.83,20.82,20.83,12374.0,BXMT +2023-10-03 15:56:00,20.825,20.84,20.825,20.83,20425.0,BXMT +2023-10-03 15:55:00,20.83,20.835,20.82,20.825,21899.0,BXMT +2023-10-03 15:54:00,20.835,20.845,20.82,20.82,14317.0,BXMT +2023-10-03 15:53:00,20.84,20.86,20.835,20.835,18961.0,BXMT +2023-10-03 15:52:00,20.84,20.845,20.83,20.835,15801.0,BXMT +2023-10-03 15:51:00,20.84,20.85,20.84,20.84,7712.0,BXMT +2023-10-03 15:50:00,20.835,20.85,20.825,20.845,12694.0,BXMT +2023-10-03 15:49:00,20.85,20.85,20.835,20.84,19030.0,BXMT +2023-10-03 15:48:00,20.855,20.855,20.835,20.845,18428.0,BXMT +2023-10-03 15:47:00,20.865,20.87,20.85,20.85,17489.0,BXMT +2023-10-03 15:46:00,20.85,20.87,20.85,20.865,9766.0,BXMT +2023-10-03 15:45:00,20.855,20.855,20.83,20.845,23222.0,BXMT +2023-10-03 15:44:00,20.835,20.865,20.835,20.855,11852.0,BXMT +2023-10-03 15:43:00,20.815,20.84,20.815,20.835,16895.0,BXMT +2023-10-03 15:42:00,20.815,20.82,20.81,20.815,5661.0,BXMT +2023-10-03 15:41:00,20.805,20.82,20.805,20.815,8220.0,BXMT +2023-10-03 15:40:00,20.8,20.81,20.8,20.805,5268.0,BXMT +2023-10-03 15:39:00,20.78,20.807,20.78,20.8,13543.0,BXMT +2023-10-03 15:38:00,20.765,20.785,20.765,20.78,12015.0,BXMT +2023-10-03 15:37:00,20.775,20.775,20.76,20.765,6069.0,BXMT +2023-10-03 15:36:00,20.78,20.78,20.775,20.778,3915.0,BXMT +2023-10-03 15:35:00,20.75,20.785,20.74,20.78,17532.0,BXMT +2023-10-03 15:34:00,20.755,20.76,20.75,20.755,3899.0,BXMT +2023-10-03 15:33:00,20.765,20.77,20.755,20.755,4137.0,BXMT +2023-10-03 15:32:00,20.775,20.785,20.76,20.765,9497.0,BXMT +2023-10-03 15:31:00,20.79,20.795,20.755,20.775,16820.0,BXMT +2023-10-03 15:30:00,20.785,20.8,20.785,20.8,11282.0,BXMT +2023-10-03 15:29:00,20.79,20.795,20.78,20.78,7852.0,BXMT +2023-10-03 15:28:00,20.795,20.8,20.79,20.79,6624.0,BXMT +2023-10-03 15:27:00,20.79,20.8,20.79,20.79,4171.0,BXMT +2023-10-03 15:26:00,20.82,20.82,20.79,20.79,6845.0,BXMT +2023-10-03 15:25:00,20.855,20.855,20.805,20.81,15877.0,BXMT +2023-10-03 15:24:00,20.84,20.857,20.835,20.855,12621.0,BXMT +2023-10-03 15:23:00,20.84,20.84,20.835,20.835,7311.0,BXMT +2023-10-03 15:22:00,20.845,20.85,20.845,20.85,2666.0,BXMT +2023-10-03 15:21:00,20.845,20.85,20.84,20.85,6539.0,BXMT +2023-10-03 15:20:00,20.85,20.855,20.841,20.845,9519.0,BXMT +2023-10-03 15:19:00,20.85,20.855,20.845,20.85,4790.0,BXMT +2023-10-03 15:18:00,20.835,20.855,20.835,20.855,4366.0,BXMT +2023-10-03 15:17:00,20.84,20.84,20.83,20.84,4983.0,BXMT +2023-10-03 15:16:00,20.815,20.84,20.815,20.84,5557.0,BXMT +2023-10-03 15:15:00,20.79,20.815,20.79,20.815,8550.0,BXMT +2023-10-03 15:14:00,20.79,20.795,20.79,20.79,4301.0,BXMT +2023-10-03 15:13:00,20.795,20.8,20.79,20.79,2860.0,BXMT +2023-10-03 15:12:00,20.82,20.82,20.795,20.795,6416.0,BXMT +2023-10-03 15:11:00,20.814,20.815,20.81,20.815,3753.0,BXMT +2023-10-03 15:10:00,20.82,20.825,20.8,20.81,18847.0,BXMT +2023-10-03 15:09:00,20.83,20.835,20.82,20.825,5944.0,BXMT +2023-10-03 15:08:00,20.825,20.83,20.815,20.82,8378.0,BXMT +2023-10-03 15:07:00,20.845,20.845,20.82,20.825,6645.0,BXMT +2023-10-03 15:06:00,20.835,20.855,20.835,20.84,7455.0,BXMT +2023-10-03 15:05:00,20.855,20.855,20.835,20.835,4247.0,BXMT +2023-10-03 15:04:00,20.87,20.87,20.85,20.85,14517.0,BXMT +2023-10-03 15:03:00,20.855,20.88,20.85,20.875,13868.0,BXMT +2023-10-03 15:02:00,20.835,20.855,20.835,20.855,5847.0,BXMT +2023-10-03 15:01:00,20.84,20.85,20.815,20.83,12429.0,BXMT +2023-10-03 15:00:00,20.9,20.9,20.835,20.835,18533.0,BXMT +2023-10-03 14:59:00,20.93,20.935,20.885,20.905,8661.0,BXMT +2023-10-03 14:58:00,20.94,20.955,20.925,20.93,29897.0,BXMT +2023-10-03 14:57:00,20.92,20.94,20.92,20.935,8407.0,BXMT +2023-10-03 14:56:00,20.94,20.945,20.925,20.925,31318.0,BXMT +2023-10-03 14:55:00,20.93,20.95,20.925,20.94,15863.0,BXMT +2023-10-03 14:54:00,20.91,20.94,20.905,20.935,16039.0,BXMT +2023-10-03 14:53:00,20.905,20.91,20.88,20.91,23819.0,BXMT +2023-10-03 14:52:00,20.88,20.91,20.875,20.905,23157.0,BXMT +2023-10-03 14:51:00,20.87,20.88,20.87,20.88,4936.0,BXMT +2023-10-03 14:50:00,20.86,20.865,20.855,20.865,4133.0,BXMT +2023-10-03 14:49:00,20.84,20.86,20.84,20.855,10784.0,BXMT +2023-10-03 14:48:00,20.875,20.875,20.84,20.84,11077.0,BXMT +2023-10-03 14:47:00,20.86,20.88,20.86,20.88,6839.0,BXMT +2023-10-03 14:46:00,20.85,20.855,20.842,20.855,4666.0,BXMT +2023-10-03 14:45:00,20.845,20.85,20.835,20.85,3884.0,BXMT +2023-10-03 14:44:00,20.84,20.85,20.84,20.845,2485.0,BXMT +2023-10-03 14:43:00,20.84,20.84,20.835,20.84,1413.0,BXMT +2023-10-03 14:42:00,20.817,20.84,20.81,20.835,9398.0,BXMT +2023-10-03 14:41:00,20.795,20.815,20.795,20.815,12410.0,BXMT +2023-10-03 14:40:00,20.78,20.795,20.78,20.79,5415.0,BXMT +2023-10-03 14:39:00,20.76,20.775,20.76,20.774,6439.0,BXMT +2023-10-03 14:38:00,20.75,20.76,20.745,20.76,4575.0,BXMT +2023-10-03 14:37:00,20.74,20.75,20.74,20.75,1817.0,BXMT +2023-10-03 14:36:00,20.745,20.745,20.73,20.74,5399.0,BXMT +2023-10-03 14:35:00,20.72,20.75,20.715,20.75,5415.0,BXMT +2023-10-03 14:34:00,20.7,20.72,20.7,20.72,4151.0,BXMT +2023-10-03 14:33:00,20.695,20.7,20.69,20.695,1989.0,BXMT +2023-10-03 14:32:00,20.69,20.7,20.69,20.695,1743.0,BXMT +2023-10-03 14:31:00,20.68,20.69,20.675,20.69,1093.0,BXMT +2023-10-03 14:30:00,20.66,20.68,20.655,20.68,5470.0,BXMT +2023-10-03 14:29:00,20.665,20.67,20.66,20.665,2119.0,BXMT +2023-10-03 14:28:00,20.675,20.675,20.66,20.66,5631.0,BXMT +2023-10-03 14:27:00,20.69,20.695,20.675,20.675,6965.0,BXMT +2023-10-03 14:26:00,20.7,20.7,20.69,20.695,1796.0,BXMT +2023-10-03 14:25:00,20.69,20.7,20.69,20.695,2618.0,BXMT +2023-10-03 14:24:00,20.68,20.69,20.675,20.69,4504.0,BXMT +2023-10-03 14:23:00,20.661,20.675,20.661,20.675,2452.0,BXMT +2023-10-03 14:22:00,20.665,20.665,20.66,20.665,1890.0,BXMT +2023-10-03 14:21:00,20.685,20.685,20.66,20.67,11807.0,BXMT +2023-10-03 14:20:00,20.685,20.69,20.675,20.685,5145.0,BXMT +2023-10-03 14:19:00,20.67,20.685,20.67,20.685,2892.0,BXMT +2023-10-03 14:18:00,20.655,20.67,20.65,20.665,6785.0,BXMT +2023-10-03 14:17:00,20.655,20.66,20.655,20.66,570.0,BXMT +2023-10-03 14:16:00,20.67,20.67,20.66,20.66,2471.0,BXMT +2023-10-03 14:15:00,20.675,20.675,20.66,20.67,2345.0,BXMT +2023-10-03 14:14:00,20.67,20.675,20.67,20.671,2003.0,BXMT +2023-10-03 14:13:00,20.67,20.67,20.665,20.665,4126.0,BXMT +2023-10-03 14:12:00,20.67,20.67,20.67,20.67,162.0,BXMT +2023-10-03 14:11:00,20.669,20.67,20.665,20.67,1124.0,BXMT +2023-10-03 14:10:00,20.66,20.67,20.66,20.665,5395.0,BXMT +2023-10-03 14:09:00,20.651,20.655,20.64,20.655,18305.0,BXMT +2023-10-03 14:08:00,20.66,20.66,20.66,20.66,979.0,BXMT +2023-10-03 14:07:00,20.665,20.67,20.66,20.66,2014.0,BXMT +2023-10-03 14:06:00,20.66,20.68,20.66,20.67,4444.0,BXMT +2023-10-03 14:05:00,20.66,20.66,20.66,20.66,1055.0,BXMT +2023-10-03 14:04:00,20.665,20.665,20.665,20.665,385.0,BXMT +2023-10-03 14:03:00,20.715,20.72,20.685,20.685,7265.0,BXMT +2023-10-03 14:02:00,20.71,20.72,20.705,20.71,5005.0,BXMT +2023-10-03 14:01:00,20.715,20.72,20.705,20.71,2271.0,BXMT +2023-10-03 14:00:00,20.71,20.72,20.71,20.715,1064.0,BXMT +2023-10-03 13:59:00,20.685,20.715,20.685,20.715,11406.0,BXMT +2023-10-03 13:58:00,20.69,20.695,20.68,20.685,2693.0,BXMT +2023-10-03 13:57:00,20.685,20.685,20.685,20.685,709.0,BXMT +2023-10-03 13:56:00,20.705,20.705,20.69,20.695,3867.0,BXMT +2023-10-03 13:55:00,20.715,20.715,20.7,20.7,2283.0,BXMT +2023-10-03 13:54:00,20.68,20.715,20.68,20.71,5428.0,BXMT +2023-10-03 13:53:00,20.693,20.693,20.69,20.69,1127.0,BXMT +2023-10-03 13:52:00,20.695,20.7,20.68,20.69,5136.0,BXMT +2023-10-03 13:51:00,20.71,20.71,20.69,20.69,4991.0,BXMT +2023-10-03 13:50:00,20.71,20.71,20.71,20.71,715.0,BXMT +2023-10-03 13:49:00,20.71,20.72,20.7,20.705,5410.0,BXMT +2023-10-03 13:48:00,20.72,20.72,20.705,20.705,15158.0,BXMT +2023-10-03 13:47:00,20.72,20.72,20.715,20.715,1357.0,BXMT +2023-10-03 13:46:00,20.715,20.72,20.715,20.715,580.0,BXMT +2023-10-03 13:45:00,20.715,20.72,20.715,20.715,1887.0,BXMT +2023-10-03 13:44:00,20.72,20.72,20.715,20.715,1456.0,BXMT +2023-10-03 13:43:00,20.71,20.72,20.71,20.715,1572.0,BXMT +2023-10-03 13:42:00,20.705,20.71,20.705,20.705,3634.0,BXMT +2023-10-03 13:41:00,20.695,20.71,20.695,20.705,5267.0,BXMT +2023-10-03 13:40:00,20.69,20.7,20.69,20.7,6460.0,BXMT +2023-10-03 13:39:00,20.68,20.69,20.68,20.69,2228.0,BXMT +2023-10-03 13:38:00,20.68,20.68,20.675,20.675,1044.0,BXMT +2023-10-03 13:37:00,20.68,20.68,20.665,20.675,7735.0,BXMT +2023-10-03 13:36:00,20.685,20.69,20.685,20.685,1056.0,BXMT +2023-10-03 13:35:00,20.69,20.69,20.685,20.69,2503.0,BXMT +2023-10-03 13:34:00,20.66,20.69,20.66,20.69,3207.0,BXMT +2023-10-03 13:33:00,20.67,20.67,20.66,20.67,4994.0,BXMT +2023-10-03 13:32:00,20.68,20.68,20.67,20.67,634.0,BXMT +2023-10-03 13:31:00,20.69,20.695,20.68,20.69,6059.0,BXMT +2023-10-03 13:30:00,20.71,20.71,20.695,20.695,2941.0,BXMT +2023-10-03 13:29:00,20.7,20.71,20.7,20.71,1345.0,BXMT +2023-10-03 13:28:00,20.69,20.695,20.685,20.695,1755.0,BXMT +2023-10-03 13:27:00,20.7,20.7,20.69,20.695,3808.0,BXMT +2023-10-03 13:26:00,20.705,20.71,20.7,20.7,1159.0,BXMT +2023-10-03 13:25:00,20.715,20.72,20.705,20.705,2397.0,BXMT +2023-10-03 13:24:00,20.707,20.715,20.708,20.71,3230.0,BXMT +2023-10-03 13:23:00,20.7,20.71,20.7,20.71,1839.0,BXMT +2023-10-03 13:22:00,20.679,20.69,20.679,20.69,2518.0,BXMT +2023-10-03 13:21:00,20.685,20.685,20.661,20.68,2802.0,BXMT +2023-10-03 13:20:00,20.69,20.695,20.685,20.685,6804.0,BXMT +2023-10-03 13:19:00,20.7,20.7,20.69,20.695,2710.0,BXMT +2023-10-03 13:18:00,20.694,20.7,20.694,20.695,750.0,BXMT +2023-10-03 13:17:00,20.7,20.7,20.695,20.695,419.0,BXMT +2023-10-03 13:16:00,20.69,20.7,20.69,20.7,648.0,BXMT +2023-10-03 13:15:00,20.685,20.69,20.684,20.69,3797.0,BXMT +2023-10-03 13:14:00,20.68,20.689,20.68,20.689,2631.0,BXMT +2023-10-03 13:13:00,20.676,20.69,20.676,20.68,3248.0,BXMT +2023-10-03 13:12:00,20.68,20.68,20.67,20.671,1667.0,BXMT +2023-10-03 13:11:00,20.675,20.675,20.67,20.67,1027.0,BXMT +2023-10-03 13:10:00,20.665,20.68,20.665,20.68,1581.0,BXMT +2023-10-03 13:09:00,20.68,20.68,20.67,20.67,1418.0,BXMT +2023-10-03 13:08:00,20.68,20.68,20.675,20.68,1352.0,BXMT +2023-10-03 13:07:00,20.7,20.7,20.68,20.685,1932.0,BXMT +2023-10-03 13:06:00,20.73,20.73,20.705,20.705,4298.0,BXMT +2023-10-03 13:05:00,20.715,20.73,20.715,20.73,4863.0,BXMT +2023-10-03 13:04:00,20.715,20.717,20.71,20.717,2732.0,BXMT +2023-10-03 13:03:00,20.71,20.71,20.7,20.71,2833.0,BXMT +2023-10-03 13:02:00,20.72,20.725,20.715,20.715,2502.0,BXMT +2023-10-03 13:01:00,20.71,20.72,20.705,20.72,2471.0,BXMT +2023-10-03 13:00:00,20.695,20.73,20.695,20.71,10219.0,BXMT +2023-10-03 12:59:00,20.695,20.7,20.69,20.695,842.0,BXMT +2023-10-03 12:58:00,20.72,20.72,20.695,20.695,1723.0,BXMT +2023-10-03 12:57:00,20.69,20.715,20.69,20.715,3272.0,BXMT +2023-10-03 12:56:00,20.68,20.685,20.68,20.685,607.0,BXMT +2023-10-03 12:55:00,20.69,20.695,20.675,20.68,1543.0,BXMT +2023-10-03 12:54:00,20.69,20.7,20.69,20.695,3098.0,BXMT +2023-10-03 12:53:00,20.7,20.7,20.69,20.69,6375.0,BXMT +2023-10-03 12:52:00,20.71,20.71,20.7,20.7,919.0,BXMT +2023-10-03 12:51:00,20.72,20.72,20.71,20.71,3529.0,BXMT +2023-10-03 12:50:00,20.725,20.73,20.72,20.72,4304.0,BXMT +2023-10-03 12:49:00,20.72,20.73,20.72,20.73,2418.0,BXMT +2023-10-03 12:48:00,20.71,20.715,20.71,20.715,1623.0,BXMT +2023-10-03 12:47:00,20.7,20.705,20.695,20.705,2136.0,BXMT +2023-10-03 12:46:00,20.665,20.705,20.665,20.7,9305.0,BXMT +2023-10-03 12:45:00,20.67,20.685,20.66,20.66,19445.0,BXMT +2023-10-03 12:44:00,20.7,20.7,20.689,20.689,1501.0,BXMT +2023-10-03 12:43:00,20.71,20.715,20.71,20.71,1149.0,BXMT +2023-10-03 12:42:00,20.76,20.763,20.705,20.705,3578.0,BXMT +2023-10-03 12:41:00,20.78,20.785,20.769,20.77,3504.0,BXMT +2023-10-03 12:40:00,20.735,20.775,20.735,20.775,4945.0,BXMT +2023-10-03 12:39:00,20.75,20.75,20.735,20.74,468.0,BXMT +2023-10-03 12:38:00,20.74,20.74,20.74,20.74,587.0,BXMT +2023-10-03 12:37:00,20.76,20.77,20.76,20.77,1372.0,BXMT +2023-10-03 12:36:00,20.76,20.76,20.755,20.755,1578.0,BXMT +2023-10-03 12:35:00,20.77,20.77,20.76,20.76,1794.0,BXMT +2023-10-03 12:34:00,20.8,20.8,20.78,20.78,4081.0,BXMT +2023-10-03 12:33:00,20.78,20.799,20.78,20.795,2285.0,BXMT +2023-10-03 12:32:00,20.79,20.805,20.789,20.789,2881.0,BXMT +2023-10-03 12:31:00,20.79,20.79,20.78,20.785,2508.0,BXMT +2023-10-03 12:30:00,20.79,20.815,20.785,20.8,3269.0,BXMT +2023-10-03 12:29:00,20.745,20.785,20.745,20.78,7822.0,BXMT +2023-10-03 12:28:00,20.729,20.75,20.715,20.75,6851.0,BXMT +2023-10-03 12:27:00,20.735,20.735,20.72,20.73,2382.0,BXMT +2023-10-03 12:26:00,20.71,20.745,20.71,20.74,6496.0,BXMT +2023-10-03 12:25:00,20.72,20.72,20.71,20.71,1317.0,BXMT +2023-10-03 12:24:00,20.72,20.725,20.71,20.725,4141.0,BXMT +2023-10-03 12:23:00,20.715,20.73,20.715,20.73,1535.0,BXMT +2023-10-03 12:22:00,20.72,20.72,20.705,20.715,1416.0,BXMT +2023-10-03 12:21:00,20.73,20.735,20.725,20.73,2202.0,BXMT +2023-10-03 12:20:00,20.73,20.74,20.725,20.73,3078.0,BXMT +2023-10-03 12:19:00,20.74,20.74,20.725,20.735,2720.0,BXMT +2023-10-03 12:18:00,20.75,20.755,20.745,20.75,1810.0,BXMT +2023-10-03 12:17:00,20.72,20.75,20.72,20.75,5453.0,BXMT +2023-10-03 12:16:00,20.71,20.715,20.71,20.715,929.0,BXMT +2023-10-03 12:15:00,20.73,20.73,20.705,20.705,5966.0,BXMT +2023-10-03 12:14:00,20.7,20.73,20.7,20.73,1656.0,BXMT +2023-10-03 12:13:00,20.705,20.705,20.69,20.695,3305.0,BXMT +2023-10-03 12:12:00,20.71,20.71,20.7,20.7,1578.0,BXMT +2023-10-03 12:11:00,20.72,20.72,20.71,20.715,1945.0,BXMT +2023-10-03 12:10:00,20.705,20.71,20.69,20.71,4440.0,BXMT +2023-10-03 12:09:00,20.73,20.73,20.7,20.705,3436.0,BXMT +2023-10-03 12:08:00,20.76,20.76,20.745,20.745,1394.0,BXMT +2023-10-03 12:07:00,20.75,20.76,20.75,20.76,1624.0,BXMT +2023-10-03 12:06:00,20.75,20.76,20.74,20.745,2788.0,BXMT +2023-10-03 12:05:00,20.775,20.78,20.75,20.75,9142.0,BXMT +2023-10-03 12:04:00,20.78,20.81,20.775,20.775,6382.0,BXMT +2023-10-03 12:03:00,20.769,20.775,20.769,20.775,2613.0,BXMT +2023-10-03 12:02:00,20.74,20.76,20.74,20.76,3164.0,BXMT +2023-10-03 12:01:00,20.7,20.745,20.7,20.74,39448.0,BXMT +2023-10-03 12:00:00,20.69,20.69,20.69,20.69,1670.0,BXMT +2023-10-03 11:59:00,20.7,20.71,20.685,20.685,19012.0,BXMT +2023-10-03 11:58:00,20.68,20.7,20.67,20.7,4292.0,BXMT +2023-10-03 11:57:00,20.67,20.68,20.67,20.675,1717.0,BXMT +2023-10-03 11:56:00,20.675,20.68,20.675,20.68,661.0,BXMT +2023-10-03 11:55:00,20.67,20.675,20.67,20.675,505.0,BXMT +2023-10-03 11:54:00,20.69,20.695,20.67,20.67,3045.0,BXMT +2023-10-03 11:53:00,20.69,20.7,20.685,20.695,2351.0,BXMT +2023-10-03 11:52:00,20.67,20.68,20.67,20.68,1340.0,BXMT +2023-10-03 11:51:00,20.68,20.68,20.66,20.66,1356.0,BXMT +2023-10-03 11:50:00,20.65,20.68,20.635,20.68,6491.0,BXMT +2023-10-03 11:49:00,20.66,20.66,20.655,20.655,1036.0,BXMT +2023-10-03 11:48:00,20.681,20.681,20.66,20.66,3777.0,BXMT +2023-10-03 11:47:00,20.695,20.7,20.69,20.69,2868.0,BXMT +2023-10-03 11:46:00,20.679,20.696,20.68,20.695,1956.0,BXMT +2023-10-03 11:45:00,20.66,20.675,20.655,20.675,4465.0,BXMT +2023-10-03 11:44:00,20.67,20.67,20.66,20.66,866.0,BXMT +2023-10-03 11:43:00,20.645,20.66,20.645,20.66,2983.0,BXMT +2023-10-03 11:42:00,20.66,20.66,20.64,20.64,1166.0,BXMT +2023-10-03 11:41:00,20.65,20.68,20.65,20.665,8437.0,BXMT +2023-10-03 11:40:00,20.605,20.65,20.605,20.64,15124.0,BXMT +2023-10-03 11:39:00,20.57,20.61,20.565,20.61,12082.0,BXMT +2023-10-03 11:38:00,20.56,20.57,20.56,20.57,647.0,BXMT +2023-10-03 11:37:00,20.568,20.568,20.549,20.56,6383.0,BXMT +2023-10-03 11:36:00,20.58,20.58,20.56,20.56,6563.0,BXMT +2023-10-03 11:35:00,20.566,20.57,20.566,20.57,956.0,BXMT +2023-10-03 11:34:00,20.57,20.58,20.57,20.58,933.0,BXMT +2023-10-03 11:33:00,20.57,20.579,20.565,20.57,4620.0,BXMT +2023-10-03 11:32:00,20.58,20.58,20.57,20.57,4327.0,BXMT +2023-10-03 11:31:00,20.61,20.615,20.59,20.59,4099.0,BXMT +2023-10-03 11:30:00,20.62,20.62,20.609,20.61,6657.0,BXMT +2023-10-03 11:29:00,20.63,20.64,20.625,20.63,2707.0,BXMT +2023-10-03 11:28:00,20.63,20.63,20.625,20.63,876.0,BXMT +2023-10-03 11:27:00,20.605,20.62,20.605,20.62,1053.0,BXMT +2023-10-03 11:26:00,20.63,20.64,20.615,20.615,6586.0,BXMT +2023-10-03 11:25:00,20.62,20.629,20.61,20.625,3863.0,BXMT +2023-10-03 11:24:00,20.62,20.625,20.615,20.615,1566.0,BXMT +2023-10-03 11:23:00,20.645,20.645,20.61,20.62,3229.0,BXMT +2023-10-03 11:22:00,20.65,20.65,20.64,20.64,3357.0,BXMT +2023-10-03 11:21:00,20.67,20.67,20.655,20.655,1364.0,BXMT +2023-10-03 11:20:00,20.66,20.69,20.66,20.67,3544.0,BXMT +2023-10-03 11:19:00,20.645,20.66,20.645,20.66,3642.0,BXMT +2023-10-03 11:18:00,20.63,20.65,20.63,20.65,2049.0,BXMT +2023-10-03 11:17:00,20.625,20.655,20.62,20.64,5874.0,BXMT +2023-10-03 11:16:00,20.625,20.63,20.62,20.63,809.0,BXMT +2023-10-03 11:15:00,20.595,20.625,20.595,20.625,5166.0,BXMT +2023-10-03 11:14:00,20.586,20.59,20.586,20.59,1934.0,BXMT +2023-10-03 11:13:00,20.595,20.6,20.57,20.586,5760.0,BXMT +2023-10-03 11:12:00,20.599,20.61,20.59,20.595,6666.0,BXMT +2023-10-03 11:11:00,20.605,20.605,20.595,20.595,3583.0,BXMT +2023-10-03 11:10:00,20.605,20.61,20.6,20.61,6201.0,BXMT +2023-10-03 11:09:00,20.62,20.63,20.6,20.6,1505.0,BXMT +2023-10-03 11:08:00,20.61,20.615,20.595,20.61,3296.0,BXMT +2023-10-03 11:07:00,20.59,20.605,20.585,20.605,4912.0,BXMT +2023-10-03 11:06:00,20.579,20.61,20.579,20.61,3526.0,BXMT +2023-10-03 11:05:00,20.58,20.59,20.575,20.58,2700.0,BXMT +2023-10-03 11:04:00,20.575,20.575,20.555,20.57,6209.0,BXMT +2023-10-03 11:03:00,20.58,20.595,20.575,20.575,5337.0,BXMT +2023-10-03 11:02:00,20.61,20.61,20.588,20.589,4008.0,BXMT +2023-10-03 11:01:00,20.64,20.65,20.615,20.615,2917.0,BXMT +2023-10-03 11:00:00,20.64,20.64,20.625,20.63,5093.0,BXMT +2023-10-03 10:59:00,20.64,20.65,20.635,20.635,9295.0,BXMT +2023-10-03 10:58:00,20.65,20.65,20.635,20.64,3483.0,BXMT +2023-10-03 10:57:00,20.65,20.65,20.635,20.65,2386.0,BXMT +2023-10-03 10:56:00,20.635,20.65,20.63,20.65,1731.0,BXMT +2023-10-03 10:55:00,20.66,20.66,20.64,20.64,4298.0,BXMT +2023-10-03 10:54:00,20.66,20.675,20.655,20.665,5578.0,BXMT +2023-10-03 10:53:00,20.62,20.65,20.62,20.65,4803.0,BXMT +2023-10-03 10:52:00,20.65,20.65,20.62,20.62,2534.0,BXMT +2023-10-03 10:51:00,20.66,20.66,20.655,20.658,986.0,BXMT +2023-10-03 10:50:00,20.65,20.66,20.645,20.66,2647.0,BXMT +2023-10-03 10:49:00,20.635,20.655,20.635,20.65,4598.0,BXMT +2023-10-03 10:48:00,20.64,20.648,20.63,20.638,6641.0,BXMT +2023-10-03 10:47:00,20.635,20.65,20.635,20.64,3471.0,BXMT +2023-10-03 10:46:00,20.66,20.66,20.63,20.63,2971.0,BXMT +2023-10-03 10:45:00,20.675,20.675,20.65,20.65,5412.0,BXMT +2023-10-03 10:44:00,20.695,20.7,20.68,20.68,1483.0,BXMT +2023-10-03 10:43:00,20.685,20.69,20.685,20.69,2314.0,BXMT +2023-10-03 10:42:00,20.705,20.705,20.685,20.685,2575.0,BXMT +2023-10-03 10:41:00,20.68,20.71,20.68,20.7,15863.0,BXMT +2023-10-03 10:40:00,20.65,20.68,20.65,20.68,4918.0,BXMT +2023-10-03 10:39:00,20.66,20.68,20.66,20.66,2372.0,BXMT +2023-10-03 10:38:00,20.67,20.67,20.65,20.66,2489.0,BXMT +2023-10-03 10:37:00,20.68,20.7,20.67,20.685,3710.0,BXMT +2023-10-03 10:36:00,20.67,20.685,20.67,20.68,2737.0,BXMT +2023-10-03 10:35:00,20.63,20.675,20.63,20.665,4239.0,BXMT +2023-10-03 10:34:00,20.62,20.645,20.62,20.635,2216.0,BXMT +2023-10-03 10:33:00,20.65,20.675,20.62,20.63,8467.0,BXMT +2023-10-03 10:32:00,20.63,20.65,20.63,20.64,2695.0,BXMT +2023-10-03 10:31:00,20.63,20.64,20.625,20.635,6395.0,BXMT +2023-10-03 10:30:00,20.615,20.625,20.605,20.625,5577.0,BXMT +2023-10-03 10:29:00,20.63,20.64,20.62,20.625,2438.0,BXMT +2023-10-03 10:28:00,20.69,20.69,20.635,20.635,10286.0,BXMT +2023-10-03 10:27:00,20.71,20.72,20.695,20.695,6645.0,BXMT +2023-10-03 10:26:00,20.71,20.72,20.705,20.705,4717.0,BXMT +2023-10-03 10:25:00,20.69,20.705,20.685,20.7,5298.0,BXMT +2023-10-03 10:24:00,20.681,20.7,20.66,20.695,9911.0,BXMT +2023-10-03 10:23:00,20.67,20.705,20.67,20.69,7116.0,BXMT +2023-10-03 10:22:00,20.71,20.71,20.66,20.66,7929.0,BXMT +2023-10-03 10:21:00,20.68,20.73,20.68,20.71,11078.0,BXMT +2023-10-03 10:20:00,20.691,20.691,20.665,20.68,13911.0,BXMT +2023-10-03 10:19:00,20.72,20.72,20.69,20.691,2905.0,BXMT +2023-10-03 10:18:00,20.71,20.73,20.71,20.725,4277.0,BXMT +2023-10-03 10:17:00,20.7,20.7,20.68,20.7,6923.0,BXMT +2023-10-03 10:16:00,20.71,20.72,20.705,20.705,6055.0,BXMT +2023-10-03 10:15:00,20.74,20.74,20.705,20.71,3714.0,BXMT +2023-10-03 10:14:00,20.77,20.77,20.75,20.75,4353.0,BXMT +2023-10-03 10:13:00,20.79,20.79,20.765,20.775,2973.0,BXMT +2023-10-03 10:12:00,20.8,20.82,20.785,20.785,11829.0,BXMT +2023-10-03 10:11:00,20.78,20.82,20.78,20.795,6214.0,BXMT +2023-10-03 10:10:00,20.76,20.78,20.75,20.78,4258.0,BXMT +2023-10-03 10:09:00,20.745,20.76,20.745,20.76,3296.0,BXMT +2023-10-03 10:08:00,20.73,20.75,20.73,20.75,5231.0,BXMT +2023-10-03 10:07:00,20.785,20.79,20.725,20.74,15514.0,BXMT +2023-10-03 10:06:00,20.79,20.81,20.79,20.79,1934.0,BXMT +2023-10-03 10:05:00,20.79,20.8,20.785,20.785,7603.0,BXMT +2023-10-03 10:04:00,20.86,20.86,20.795,20.81,9961.0,BXMT +2023-10-03 10:03:00,20.885,20.89,20.855,20.87,5041.0,BXMT +2023-10-03 10:02:00,20.93,20.93,20.87,20.89,15123.0,BXMT +2023-10-03 10:01:00,20.95,20.95,20.925,20.93,3464.0,BXMT +2023-10-03 10:00:00,21.01,21.01,20.94,20.94,10122.0,BXMT +2023-10-03 09:59:00,21.025,21.025,21.0,21.01,1259.0,BXMT +2023-10-03 09:58:00,21.0,21.04,20.995,21.025,5736.0,BXMT +2023-10-03 09:57:00,20.99,20.999,20.99,20.99,1293.0,BXMT +2023-10-03 09:56:00,20.989,20.99,20.989,20.99,332.0,BXMT +2023-10-03 09:55:00,21.01,21.011,20.99,20.99,2780.0,BXMT +2023-10-03 09:54:00,21.01,21.02,21.01,21.01,2343.0,BXMT +2023-10-03 09:53:00,21.0,21.01,20.98,21.01,1984.0,BXMT +2023-10-03 09:52:00,21.08,21.08,20.99,21.0,4711.0,BXMT +2023-10-03 09:51:00,21.07,21.12,21.07,21.1,5336.0,BXMT +2023-10-03 09:50:00,21.03,21.07,21.03,21.07,3777.0,BXMT +2023-10-03 09:49:00,21.0,21.03,20.97,21.03,7674.0,BXMT +2023-10-03 09:48:00,20.95,20.98,20.925,20.98,5366.0,BXMT +2023-10-03 09:47:00,20.97,20.975,20.96,20.96,2786.0,BXMT +2023-10-03 09:46:00,21.01,21.02,20.985,20.99,6202.0,BXMT +2023-10-03 09:45:00,21.05,21.05,20.98,21.005,25990.0,BXMT +2023-10-03 09:44:00,21.01,21.05,21.01,21.04,15721.0,BXMT +2023-10-03 09:43:00,21.01,21.01,21.0,21.005,1155.0,BXMT +2023-10-03 09:42:00,20.98,21.01,20.975,21.005,15075.0,BXMT +2023-10-03 09:41:00,20.91,21.0,20.91,20.99,9837.0,BXMT +2023-10-03 09:40:00,20.95,20.96,20.91,20.92,26860.0,BXMT +2023-10-03 09:39:00,20.93,20.95,20.905,20.95,9365.0,BXMT +2023-10-03 09:38:00,20.98,20.99,20.94,20.945,6804.0,BXMT +2023-10-03 09:37:00,21.02,21.02,20.96,20.98,12145.0,BXMT +2023-10-03 09:36:00,21.07,21.07,21.02,21.03,5466.0,BXMT +2023-10-03 09:35:00,21.11,21.125,21.09,21.09,3084.0,BXMT +2023-10-03 09:34:00,21.05,21.08,21.04,21.08,2808.0,BXMT +2023-10-03 09:33:00,21.1,21.1,21.05,21.05,6331.0,BXMT +2023-10-03 09:32:00,21.1,21.11,21.08,21.1,1871.0,BXMT +2023-10-03 09:31:00,21.03,21.11,21.02,21.1,2748.0,BXMT +2023-10-03 09:30:00,21.06,21.06,21.04,21.05,20155.0,BXMT +2023-10-03 08:51:00,21.21,21.21,21.21,21.21,18.0,BXMT +2023-10-03 08:46:00,21.05,21.22,20.99,21.22,1276.0,BXMT +2023-10-03 08:36:00,20.58,20.58,20.58,20.58,2.0,BXMT +2023-10-03 08:32:00,21.21,21.21,21.21,21.21,3.0,BXMT +2023-10-03 08:23:00,20.58,20.58,20.58,20.58,1.0,BXMT +2023-10-03 08:05:00,21.21,21.21,21.21,21.21,10.0,BXMT +2023-10-03 08:03:00,21.21,21.21,21.21,21.21,1.0,BXMT +2023-10-03 07:57:00,21.38,21.45,21.38,21.45,12.0,BXMT +2023-10-03 07:12:00,21.2,21.2,21.2,21.2,150.0,BXMT +2023-10-02 19:48:00,21.55,21.55,21.55,21.55,5.0,BXMT +2023-10-02 19:19:00,21.22,21.22,21.21,21.22,420.0,BXMT +2023-10-02 19:00:00,21.21,21.21,21.21,21.21,468340.0,BXMT +2023-10-02 18:30:00,21.21,21.21,21.21,21.21,468340.0,BXMT +2023-10-02 17:43:00,21.21,21.21,21.21,21.21,65.0,BXMT +2023-10-02 17:30:00,21.55,21.55,21.55,21.55,100.0,BXMT +2023-10-02 17:07:00,23.205,23.205,23.205,23.205,3.0,BXMT +2023-10-02 17:04:00,21.2,21.2,21.2,21.2,1.0,BXMT +2023-10-02 17:02:00,23.167,23.167,23.167,23.167,3.0,BXMT +2023-10-02 16:48:00,21.21,21.21,21.21,21.21,501.0,BXMT +2023-10-02 16:42:00,21.54,21.54,21.54,21.54,10.0,BXMT +2023-10-02 16:10:00,21.21,21.21,21.21,21.21,468340.0,BXMT +2023-10-02 16:09:00,21.21,21.21,21.21,21.21,1193.0,BXMT +2023-10-02 16:05:00,21.21,21.21,21.21,21.21,1448.0,BXMT +2023-10-02 16:02:00,21.21,21.21,21.21,21.21,567.0,BXMT +2023-10-02 16:01:00,21.21,21.21,21.21,21.21,20184.0,BXMT +2023-10-02 16:00:00,21.21,21.21,21.21,21.21,948293.0,BXMT +2023-10-02 15:59:00,21.24,21.27,21.2,21.21,182069.0,BXMT +2023-10-02 15:58:00,21.235,21.24,21.23,21.235,44856.0,BXMT +2023-10-02 15:57:00,21.225,21.24,21.22,21.235,35188.0,BXMT +2023-10-02 15:56:00,21.22,21.23,21.21,21.22,27605.0,BXMT +2023-10-02 15:55:00,21.2,21.23,21.2,21.215,33832.0,BXMT +2023-10-02 15:54:00,21.16,21.2,21.16,21.2,31767.0,BXMT +2023-10-02 15:53:00,21.17,21.175,21.16,21.16,14750.0,BXMT +2023-10-02 15:52:00,21.155,21.18,21.155,21.17,10209.0,BXMT +2023-10-02 15:51:00,21.135,21.16,21.13,21.155,15481.0,BXMT +2023-10-02 15:50:00,21.15,21.16,21.12,21.13,25968.0,BXMT +2023-10-02 15:49:00,21.145,21.155,21.14,21.15,22296.0,BXMT +2023-10-02 15:48:00,21.13,21.15,21.12,21.15,16698.0,BXMT +2023-10-02 15:47:00,21.145,21.145,21.13,21.135,9440.0,BXMT +2023-10-02 15:46:00,21.17,21.17,21.13,21.15,32375.0,BXMT +2023-10-02 15:45:00,21.15,21.165,21.14,21.16,19407.0,BXMT +2023-10-02 15:44:00,21.155,21.16,21.15,21.155,3479.0,BXMT +2023-10-02 15:43:00,21.165,21.17,21.15,21.16,6128.0,BXMT +2023-10-02 15:42:00,21.16,21.165,21.16,21.16,3557.0,BXMT +2023-10-02 15:41:00,21.155,21.165,21.155,21.165,4285.0,BXMT +2023-10-02 15:40:00,21.16,21.16,21.14,21.15,10809.0,BXMT +2023-10-02 15:39:00,21.165,21.17,21.16,21.16,4078.0,BXMT +2023-10-02 15:38:00,21.15,21.175,21.15,21.17,8518.0,BXMT +2023-10-02 15:37:00,21.155,21.155,21.145,21.145,5589.0,BXMT +2023-10-02 15:36:00,21.18,21.18,21.15,21.16,4045.0,BXMT +2023-10-02 15:35:00,21.205,21.22,21.18,21.18,10121.0,BXMT +2023-10-02 15:34:00,21.215,21.22,21.205,21.205,12686.0,BXMT +2023-10-02 15:33:00,21.22,21.22,21.215,21.215,2616.0,BXMT +2023-10-02 15:32:00,21.21,21.23,21.205,21.22,6761.0,BXMT +2023-10-02 15:31:00,21.205,21.21,21.205,21.21,4049.0,BXMT +2023-10-02 15:30:00,21.21,21.21,21.205,21.21,2484.0,BXMT +2023-10-02 15:29:00,21.19,21.21,21.18,21.2,6545.0,BXMT +2023-10-02 15:28:00,21.195,21.195,21.19,21.19,1644.0,BXMT +2023-10-02 15:27:00,21.21,21.21,21.19,21.19,10378.0,BXMT +2023-10-02 15:26:00,21.215,21.215,21.215,21.215,613.0,BXMT +2023-10-02 15:25:00,21.215,21.215,21.2,21.21,4613.0,BXMT +2023-10-02 15:24:00,21.21,21.215,21.21,21.215,911.0,BXMT +2023-10-02 15:23:00,21.22,21.22,21.2,21.2,5929.0,BXMT +2023-10-02 15:22:00,21.2,21.23,21.2,21.23,5011.0,BXMT +2023-10-02 15:21:00,21.2,21.205,21.195,21.195,3458.0,BXMT +2023-10-02 15:20:00,21.17,21.19,21.15,21.19,17779.0,BXMT +2023-10-02 15:19:00,21.19,21.19,21.175,21.175,7995.0,BXMT +2023-10-02 15:18:00,21.19,21.19,21.19,21.19,2153.0,BXMT +2023-10-02 15:17:00,21.185,21.19,21.185,21.19,2526.0,BXMT +2023-10-02 15:16:00,21.18,21.19,21.18,21.185,2053.0,BXMT +2023-10-02 15:15:00,21.16,21.185,21.16,21.175,3777.0,BXMT +2023-10-02 15:14:00,21.135,21.155,21.135,21.155,3386.0,BXMT +2023-10-02 15:13:00,21.185,21.19,21.14,21.14,9620.0,BXMT +2023-10-02 15:12:00,21.155,21.185,21.155,21.185,2199.0,BXMT +2023-10-02 15:11:00,21.17,21.18,21.155,21.155,6741.0,BXMT +2023-10-02 15:10:00,21.165,21.17,21.165,21.165,3268.0,BXMT +2023-10-02 15:09:00,21.155,21.17,21.155,21.165,2798.0,BXMT +2023-10-02 15:08:00,21.16,21.18,21.15,21.155,8864.0,BXMT +2023-10-02 15:07:00,21.109,21.15,21.109,21.15,5807.0,BXMT +2023-10-02 15:06:00,21.09,21.105,21.09,21.105,4066.0,BXMT +2023-10-02 15:05:00,21.065,21.09,21.065,21.09,4050.0,BXMT +2023-10-02 15:04:00,21.06,21.07,21.05,21.065,6078.0,BXMT +2023-10-02 15:03:00,21.07,21.075,21.05,21.055,8764.0,BXMT +2023-10-02 15:02:00,21.06,21.085,21.058,21.08,5580.0,BXMT +2023-10-02 15:01:00,21.065,21.065,21.055,21.065,5217.0,BXMT +2023-10-02 15:00:00,21.05,21.07,21.05,21.07,2814.0,BXMT +2023-10-02 14:59:00,21.055,21.055,21.05,21.05,2073.0,BXMT +2023-10-02 14:58:00,21.045,21.06,21.045,21.06,3087.0,BXMT +2023-10-02 14:57:00,21.05,21.055,21.04,21.05,4402.0,BXMT +2023-10-02 14:56:00,21.065,21.065,21.04,21.04,6798.0,BXMT +2023-10-02 14:55:00,21.06,21.065,21.055,21.065,6597.0,BXMT +2023-10-02 14:54:00,21.09,21.09,21.06,21.06,3166.0,BXMT +2023-10-02 14:53:00,21.07,21.095,21.07,21.095,2308.0,BXMT +2023-10-02 14:52:00,21.06,21.075,21.055,21.065,9954.0,BXMT +2023-10-02 14:51:00,21.06,21.07,21.055,21.065,6163.0,BXMT +2023-10-02 14:50:00,21.06,21.065,21.05,21.065,5430.0,BXMT +2023-10-02 14:49:00,21.058,21.06,21.055,21.055,834.0,BXMT +2023-10-02 14:48:00,21.065,21.07,21.06,21.06,5939.0,BXMT +2023-10-02 14:47:00,21.073,21.073,21.055,21.07,4881.0,BXMT +2023-10-02 14:46:00,21.075,21.075,21.07,21.07,2306.0,BXMT +2023-10-02 14:45:00,21.04,21.08,21.035,21.07,7223.0,BXMT +2023-10-02 14:44:00,21.05,21.05,21.049,21.049,1226.0,BXMT +2023-10-02 14:43:00,21.055,21.055,21.05,21.05,426.0,BXMT +2023-10-02 14:42:00,21.05,21.055,21.05,21.05,487.0,BXMT +2023-10-02 14:41:00,21.035,21.06,21.035,21.05,6914.0,BXMT +2023-10-02 14:40:00,21.055,21.055,21.035,21.035,1137.0,BXMT +2023-10-02 14:39:00,21.065,21.07,21.05,21.05,4247.0,BXMT +2023-10-02 14:38:00,21.07,21.07,21.065,21.065,2117.0,BXMT +2023-10-02 14:37:00,21.08,21.08,21.07,21.07,1581.0,BXMT +2023-10-02 14:36:00,21.08,21.09,21.08,21.08,3041.0,BXMT +2023-10-02 14:35:00,21.07,21.075,21.07,21.075,1975.0,BXMT +2023-10-02 14:34:00,21.08,21.085,21.08,21.08,5686.0,BXMT +2023-10-02 14:33:00,21.08,21.08,21.065,21.07,2712.0,BXMT +2023-10-02 14:32:00,21.07,21.085,21.06,21.08,6009.0,BXMT +2023-10-02 14:31:00,21.015,21.07,21.015,21.065,5013.0,BXMT +2023-10-02 14:30:00,20.99,21.02,20.99,21.02,5051.0,BXMT +2023-10-02 14:29:00,20.985,20.99,20.985,20.985,5476.0,BXMT +2023-10-02 14:28:00,21.01,21.01,20.98,20.985,15401.0,BXMT +2023-10-02 14:27:00,21.02,21.02,21.01,21.01,2552.0,BXMT +2023-10-02 14:26:00,21.035,21.035,21.025,21.025,5314.0,BXMT +2023-10-02 14:25:00,21.035,21.035,21.033,21.033,2694.0,BXMT +2023-10-02 14:24:00,21.04,21.04,21.04,21.04,1361.0,BXMT +2023-10-02 14:23:00,21.0,21.035,21.0,21.03,24523.0,BXMT +2023-10-02 14:22:00,21.02,21.02,21.0,21.0,5592.0,BXMT +2023-10-02 14:21:00,21.02,21.03,21.015,21.02,4195.0,BXMT +2023-10-02 14:20:00,21.025,21.03,21.015,21.015,6270.0,BXMT +2023-10-02 14:19:00,21.04,21.04,21.025,21.025,2004.0,BXMT +2023-10-02 14:18:00,21.05,21.05,21.04,21.04,3189.0,BXMT +2023-10-02 14:17:00,21.07,21.07,21.055,21.055,2514.0,BXMT +2023-10-02 14:16:00,21.1,21.1,21.06,21.07,5358.0,BXMT +2023-10-02 14:15:00,21.115,21.115,21.095,21.1,3656.0,BXMT +2023-10-02 14:14:00,21.135,21.135,21.11,21.118,2407.0,BXMT +2023-10-02 14:13:00,21.135,21.135,21.125,21.13,6127.0,BXMT +2023-10-02 14:12:00,21.115,21.13,21.115,21.13,1993.0,BXMT +2023-10-02 14:11:00,21.09,21.12,21.085,21.115,5428.0,BXMT +2023-10-02 14:10:00,21.06,21.09,21.06,21.08,8875.0,BXMT +2023-10-02 14:09:00,21.061,21.065,21.06,21.06,1083.0,BXMT +2023-10-02 14:08:00,21.05,21.069,21.04,21.069,8701.0,BXMT +2023-10-02 14:07:00,21.06,21.06,21.04,21.055,24830.0,BXMT +2023-10-02 14:06:00,21.055,21.07,21.04,21.065,21295.0,BXMT +2023-10-02 14:05:00,21.04,21.06,21.04,21.06,7464.0,BXMT +2023-10-02 14:04:00,21.07,21.07,21.05,21.05,7891.0,BXMT +2023-10-02 14:03:00,21.085,21.085,21.08,21.08,868.0,BXMT +2023-10-02 14:02:00,21.1,21.1,21.08,21.09,3863.0,BXMT +2023-10-02 14:01:00,21.12,21.12,21.1,21.1,2140.0,BXMT +2023-10-02 14:00:00,21.135,21.14,21.13,21.13,7169.0,BXMT +2023-10-02 13:59:00,21.13,21.13,21.13,21.13,283.0,BXMT +2023-10-02 13:58:00,21.14,21.145,21.13,21.13,1963.0,BXMT +2023-10-02 13:57:00,21.16,21.16,21.14,21.14,4424.0,BXMT +2023-10-02 13:56:00,21.17,21.17,21.155,21.16,9116.0,BXMT +2023-10-02 13:55:00,21.185,21.19,21.17,21.17,12806.0,BXMT +2023-10-02 13:54:00,21.185,21.185,21.18,21.185,1781.0,BXMT +2023-10-02 13:53:00,21.18,21.19,21.18,21.185,460.0,BXMT +2023-10-02 13:52:00,21.18,21.19,21.18,21.189,6456.0,BXMT +2023-10-02 13:51:00,21.18,21.18,21.18,21.18,1939.0,BXMT +2023-10-02 13:50:00,21.175,21.175,21.17,21.175,774.0,BXMT +2023-10-02 13:49:00,21.16,21.17,21.16,21.17,5984.0,BXMT +2023-10-02 13:48:00,21.135,21.16,21.13,21.16,19845.0,BXMT +2023-10-02 13:47:00,21.13,21.14,21.13,21.135,2281.0,BXMT +2023-10-02 13:46:00,21.12,21.13,21.12,21.13,833.0,BXMT +2023-10-02 13:45:00,21.095,21.11,21.095,21.11,2392.0,BXMT +2023-10-02 13:44:00,21.12,21.12,21.11,21.11,3082.0,BXMT +2023-10-02 13:43:00,21.12,21.12,21.115,21.115,2994.0,BXMT +2023-10-02 13:42:00,21.091,21.12,21.091,21.12,1257.0,BXMT +2023-10-02 13:41:00,21.08,21.1,21.07,21.095,10769.0,BXMT +2023-10-02 13:40:00,21.075,21.08,21.05,21.08,18469.0,BXMT +2023-10-02 13:39:00,21.06,21.08,21.06,21.075,1512.0,BXMT +2023-10-02 13:38:00,21.08,21.085,21.06,21.065,5131.0,BXMT +2023-10-02 13:37:00,21.095,21.1,21.075,21.075,5117.0,BXMT +2023-10-02 13:36:00,21.12,21.12,21.095,21.095,8727.0,BXMT +2023-10-02 13:35:00,21.12,21.125,21.12,21.125,1041.0,BXMT +2023-10-02 13:34:00,21.135,21.14,21.115,21.115,1916.0,BXMT +2023-10-02 13:33:00,21.13,21.14,21.13,21.135,5221.0,BXMT +2023-10-02 13:32:00,21.16,21.16,21.135,21.135,3386.0,BXMT +2023-10-02 13:31:00,21.15,21.165,21.14,21.16,10167.0,BXMT +2023-10-02 13:30:00,21.16,21.16,21.15,21.15,2213.0,BXMT +2023-10-02 13:29:00,21.165,21.165,21.15,21.15,1951.0,BXMT +2023-10-02 13:28:00,21.178,21.179,21.155,21.16,7125.0,BXMT +2023-10-02 13:27:00,21.15,21.175,21.145,21.17,7425.0,BXMT +2023-10-02 13:26:00,21.15,21.15,21.14,21.145,588.0,BXMT +2023-10-02 13:25:00,21.14,21.14,21.14,21.14,484.0,BXMT +2023-10-02 13:24:00,21.16,21.16,21.15,21.15,2134.0,BXMT +2023-10-02 13:23:00,21.16,21.17,21.15,21.163,3917.0,BXMT +2023-10-02 13:22:00,21.165,21.165,21.16,21.16,2575.0,BXMT +2023-10-02 13:21:00,21.16,21.16,21.155,21.16,6257.0,BXMT +2023-10-02 13:20:00,21.14,21.16,21.13,21.16,5549.0,BXMT +2023-10-02 13:19:00,21.15,21.15,21.14,21.14,974.0,BXMT +2023-10-02 13:18:00,21.14,21.16,21.14,21.15,9678.0,BXMT +2023-10-02 13:17:00,21.148,21.149,21.14,21.14,4849.0,BXMT +2023-10-02 13:16:00,21.15,21.15,21.14,21.15,12686.0,BXMT +2023-10-02 13:15:00,21.14,21.145,21.135,21.145,3866.0,BXMT +2023-10-02 13:14:00,21.14,21.148,21.14,21.14,4111.0,BXMT +2023-10-02 13:13:00,21.15,21.15,21.14,21.14,1467.0,BXMT +2023-10-02 13:12:00,21.14,21.15,21.135,21.15,6599.0,BXMT +2023-10-02 13:11:00,21.195,21.195,21.14,21.14,8513.0,BXMT +2023-10-02 13:10:00,21.2,21.208,21.2,21.2,1459.0,BXMT +2023-10-02 13:09:00,21.2,21.205,21.2,21.205,793.0,BXMT +2023-10-02 13:08:00,21.205,21.21,21.19,21.2,25308.0,BXMT +2023-10-02 13:07:00,21.215,21.215,21.205,21.205,3388.0,BXMT +2023-10-02 13:06:00,21.175,21.21,21.175,21.21,16154.0,BXMT +2023-10-02 13:05:00,21.185,21.19,21.175,21.175,3693.0,BXMT +2023-10-02 13:04:00,21.21,21.21,21.18,21.18,5979.0,BXMT +2023-10-02 13:03:00,21.215,21.215,21.215,21.215,614.0,BXMT +2023-10-02 13:02:00,21.205,21.22,21.205,21.215,5422.0,BXMT +2023-10-02 13:01:00,21.199,21.21,21.195,21.208,5007.0,BXMT +2023-10-02 13:00:00,21.19,21.2,21.18,21.19,3324.0,BXMT +2023-10-02 12:59:00,21.22,21.22,21.19,21.195,7726.0,BXMT +2023-10-02 12:58:00,21.205,21.22,21.205,21.22,1601.0,BXMT +2023-10-02 12:57:00,21.205,21.21,21.2,21.2,2190.0,BXMT +2023-10-02 12:56:00,21.21,21.21,21.2,21.2,1047.0,BXMT +2023-10-02 12:55:00,21.205,21.21,21.205,21.21,407.0,BXMT +2023-10-02 12:54:00,21.2,21.21,21.2,21.21,920.0,BXMT +2023-10-02 12:53:00,21.195,21.2,21.19,21.195,1176.0,BXMT +2023-10-02 12:52:00,21.185,21.195,21.185,21.195,1761.0,BXMT +2023-10-02 12:51:00,21.17,21.185,21.17,21.18,5704.0,BXMT +2023-10-02 12:50:00,21.153,21.165,21.153,21.165,18697.0,BXMT +2023-10-02 12:49:00,21.159,21.159,21.15,21.15,9583.0,BXMT +2023-10-02 12:48:00,21.18,21.185,21.155,21.155,4170.0,BXMT +2023-10-02 12:46:00,21.18,21.18,21.18,21.18,1788.0,BXMT +2023-10-02 12:45:00,21.16,21.17,21.155,21.17,2064.0,BXMT +2023-10-02 12:44:00,21.175,21.175,21.15,21.15,2778.0,BXMT +2023-10-02 12:43:00,21.165,21.175,21.16,21.175,7506.0,BXMT +2023-10-02 12:42:00,21.16,21.169,21.154,21.169,3547.0,BXMT +2023-10-02 12:41:00,21.17,21.17,21.165,21.165,1329.0,BXMT +2023-10-02 12:40:00,21.195,21.2,21.17,21.17,7444.0,BXMT +2023-10-02 12:39:00,21.17,21.19,21.17,21.19,2317.0,BXMT +2023-10-02 12:38:00,21.17,21.17,21.16,21.17,539.0,BXMT +2023-10-02 12:37:00,21.17,21.175,21.17,21.17,2039.0,BXMT +2023-10-02 12:36:00,21.18,21.19,21.16,21.17,3609.0,BXMT +2023-10-02 12:35:00,21.17,21.185,21.17,21.18,2151.0,BXMT +2023-10-02 12:34:00,21.18,21.18,21.165,21.17,1870.0,BXMT +2023-10-02 12:33:00,21.18,21.18,21.18,21.18,1182.0,BXMT +2023-10-02 12:32:00,21.18,21.19,21.18,21.18,2935.0,BXMT +2023-10-02 12:31:00,21.175,21.19,21.175,21.18,7757.0,BXMT +2023-10-02 12:30:00,21.18,21.18,21.17,21.17,2005.0,BXMT +2023-10-02 12:29:00,21.16,21.18,21.15,21.18,3599.0,BXMT +2023-10-02 12:28:00,21.21,21.21,21.18,21.18,3867.0,BXMT +2023-10-02 12:27:00,21.2,21.215,21.2,21.215,2014.0,BXMT +2023-10-02 12:26:00,21.19,21.195,21.19,21.195,2540.0,BXMT +2023-10-02 12:25:00,21.185,21.19,21.185,21.185,4415.0,BXMT +2023-10-02 12:23:00,21.175,21.185,21.175,21.185,1910.0,BXMT +2023-10-02 12:22:00,21.17,21.17,21.17,21.17,191.0,BXMT +2023-10-02 12:21:00,21.17,21.175,21.165,21.17,2509.0,BXMT +2023-10-02 12:20:00,21.16,21.16,21.15,21.16,6165.0,BXMT +2023-10-02 12:19:00,21.16,21.165,21.16,21.16,1231.0,BXMT +2023-10-02 12:18:00,21.17,21.175,21.16,21.165,2329.0,BXMT +2023-10-02 12:17:00,21.18,21.185,21.17,21.18,2146.0,BXMT +2023-10-02 12:16:00,21.17,21.175,21.17,21.17,1417.0,BXMT +2023-10-02 12:15:00,21.17,21.175,21.16,21.175,1521.0,BXMT +2023-10-02 12:14:00,21.165,21.17,21.165,21.17,6593.0,BXMT +2023-10-02 12:13:00,21.17,21.17,21.16,21.16,4039.0,BXMT +2023-10-02 12:12:00,21.16,21.17,21.16,21.17,2376.0,BXMT +2023-10-02 12:11:00,21.16,21.16,21.16,21.16,1142.0,BXMT +2023-10-02 12:10:00,21.16,21.168,21.15,21.15,4355.0,BXMT +2023-10-02 12:09:00,21.156,21.156,21.15,21.15,7882.0,BXMT +2023-10-02 12:08:00,21.151,21.16,21.151,21.16,1901.0,BXMT +2023-10-02 12:07:00,21.195,21.2,21.165,21.165,3065.0,BXMT +2023-10-02 12:06:00,21.21,21.22,21.19,21.19,3025.0,BXMT +2023-10-02 12:05:00,21.215,21.215,21.2,21.2,6676.0,BXMT +2023-10-02 12:04:00,21.215,21.215,21.21,21.21,1747.0,BXMT +2023-10-02 12:03:00,21.22,21.22,21.21,21.21,3176.0,BXMT +2023-10-02 12:02:00,21.22,21.22,21.22,21.22,1500.0,BXMT +2023-10-02 12:01:00,21.19,21.22,21.19,21.22,4346.0,BXMT +2023-10-02 12:00:00,21.186,21.186,21.186,21.186,297.0,BXMT +2023-10-02 11:59:00,21.19,21.19,21.18,21.185,3385.0,BXMT +2023-10-02 11:58:00,21.19,21.2,21.185,21.19,3660.0,BXMT +2023-10-02 11:57:00,21.175,21.195,21.175,21.195,3539.0,BXMT +2023-10-02 11:56:00,21.18,21.18,21.17,21.175,2667.0,BXMT +2023-10-02 11:55:00,21.18,21.18,21.175,21.175,827.0,BXMT +2023-10-02 11:54:00,21.18,21.18,21.18,21.18,1134.0,BXMT +2023-10-02 11:53:00,21.2,21.2,21.175,21.185,7419.0,BXMT +2023-10-02 11:52:00,21.205,21.21,21.2,21.21,1814.0,BXMT +2023-10-02 11:51:00,21.21,21.21,21.2,21.2,304.0,BXMT +2023-10-02 11:50:00,21.2,21.205,21.2,21.205,2322.0,BXMT +2023-10-02 11:49:00,21.19,21.2,21.19,21.19,2081.0,BXMT +2023-10-02 11:48:00,21.205,21.205,21.19,21.19,1247.0,BXMT +2023-10-02 11:47:00,21.21,21.21,21.2,21.21,3717.0,BXMT +2023-10-02 11:46:00,21.23,21.23,21.21,21.216,2779.0,BXMT +2023-10-02 11:45:00,21.25,21.25,21.23,21.23,2271.0,BXMT +2023-10-02 11:44:00,21.26,21.26,21.245,21.245,1345.0,BXMT +2023-10-02 11:43:00,21.25,21.25,21.24,21.25,3661.0,BXMT +2023-10-02 11:42:00,21.265,21.265,21.24,21.25,6443.0,BXMT +2023-10-02 11:41:00,21.27,21.27,21.26,21.26,4438.0,BXMT +2023-10-02 11:40:00,21.28,21.28,21.26,21.265,1849.0,BXMT +2023-10-02 11:39:00,21.29,21.29,21.28,21.282,2974.0,BXMT +2023-10-02 11:38:00,21.275,21.285,21.275,21.28,7954.0,BXMT +2023-10-02 11:37:00,21.29,21.295,21.27,21.27,3358.0,BXMT +2023-10-02 11:36:00,21.3,21.3,21.285,21.285,2570.0,BXMT +2023-10-02 11:35:00,21.329,21.329,21.305,21.305,6618.0,BXMT +2023-10-02 11:34:00,21.335,21.345,21.32,21.32,4348.0,BXMT +2023-10-02 11:33:00,21.33,21.34,21.33,21.335,958.0,BXMT +2023-10-02 11:32:00,21.325,21.325,21.325,21.325,485.0,BXMT +2023-10-02 11:31:00,21.35,21.35,21.325,21.325,2584.0,BXMT +2023-10-02 11:30:00,21.34,21.355,21.34,21.345,3013.0,BXMT +2023-10-02 11:29:00,21.31,21.33,21.31,21.33,2071.0,BXMT +2023-10-02 11:28:00,21.33,21.33,21.301,21.31,5774.0,BXMT +2023-10-02 11:27:00,21.31,21.32,21.31,21.32,5217.0,BXMT +2023-10-02 11:26:00,21.295,21.3,21.295,21.3,940.0,BXMT +2023-10-02 11:25:00,21.335,21.335,21.29,21.295,5053.0,BXMT +2023-10-02 11:24:00,21.32,21.335,21.32,21.332,2193.0,BXMT +2023-10-02 11:23:00,21.32,21.32,21.315,21.315,2465.0,BXMT +2023-10-02 11:22:00,21.32,21.33,21.315,21.321,1758.0,BXMT +2023-10-02 11:21:00,21.27,21.31,21.26,21.31,9222.0,BXMT +2023-10-02 11:20:00,21.225,21.27,21.22,21.27,6010.0,BXMT +2023-10-02 11:19:00,21.23,21.235,21.225,21.225,3075.0,BXMT +2023-10-02 11:18:00,21.255,21.26,21.2,21.23,71115.0,BXMT +2023-10-02 11:17:00,21.26,21.27,21.25,21.25,4970.0,BXMT +2023-10-02 11:16:00,21.24,21.27,21.24,21.27,2163.0,BXMT +2023-10-02 11:15:00,21.22,21.24,21.22,21.24,11646.0,BXMT +2023-10-02 11:14:00,21.205,21.22,21.205,21.22,4543.0,BXMT +2023-10-02 11:13:00,21.215,21.219,21.2,21.21,1959.0,BXMT +2023-10-02 11:12:00,21.205,21.219,21.2,21.219,3172.0,BXMT +2023-10-02 11:11:00,21.205,21.22,21.2,21.2,3692.0,BXMT +2023-10-02 11:10:00,21.21,21.21,21.205,21.205,3336.0,BXMT +2023-10-02 11:09:00,21.21,21.21,21.2,21.202,1521.0,BXMT +2023-10-02 11:08:00,21.205,21.21,21.19,21.21,3749.0,BXMT +2023-10-02 11:07:00,21.21,21.22,21.21,21.21,4819.0,BXMT +2023-10-02 11:06:00,21.2,21.22,21.2,21.209,18005.0,BXMT +2023-10-02 11:05:00,21.22,21.22,21.195,21.2,5314.0,BXMT +2023-10-02 11:04:00,21.26,21.27,21.225,21.225,6611.0,BXMT +2023-10-02 11:03:00,21.24,21.26,21.23,21.26,8737.0,BXMT +2023-10-02 11:02:00,21.22,21.24,21.22,21.24,2688.0,BXMT +2023-10-02 11:01:00,21.21,21.23,21.21,21.22,5883.0,BXMT +2023-10-02 11:00:00,21.2,21.216,21.2,21.204,4895.0,BXMT +2023-10-02 10:59:00,21.195,21.2,21.19,21.19,2865.0,BXMT +2023-10-02 10:58:00,21.18,21.195,21.17,21.195,2843.0,BXMT +2023-10-02 10:57:00,21.18,21.185,21.17,21.185,1836.0,BXMT +2023-10-02 10:56:00,21.175,21.2,21.175,21.19,4535.0,BXMT +2023-10-02 10:55:00,21.19,21.19,21.165,21.175,4294.0,BXMT +2023-10-02 10:54:00,21.18,21.19,21.18,21.19,1284.0,BXMT +2023-10-02 10:53:00,21.215,21.22,21.175,21.185,5798.0,BXMT +2023-10-02 10:52:00,21.195,21.22,21.195,21.211,4271.0,BXMT +2023-10-02 10:51:00,21.21,21.215,21.19,21.195,12392.0,BXMT +2023-10-02 10:50:00,21.22,21.22,21.21,21.215,3586.0,BXMT +2023-10-02 10:49:00,21.23,21.23,21.21,21.21,5317.0,BXMT +2023-10-02 10:48:00,21.25,21.25,21.235,21.235,5376.0,BXMT +2023-10-02 10:47:00,21.22,21.25,21.22,21.245,3913.0,BXMT +2023-10-02 10:46:00,21.225,21.233,21.225,21.225,4975.0,BXMT +2023-10-02 10:45:00,21.229,21.23,21.225,21.225,4187.0,BXMT +2023-10-02 10:44:00,21.16,21.22,21.16,21.22,9669.0,BXMT +2023-10-02 10:43:00,21.16,21.165,21.15,21.155,5906.0,BXMT +2023-10-02 10:42:00,21.19,21.19,21.16,21.165,2967.0,BXMT +2023-10-02 10:41:00,21.205,21.21,21.195,21.195,2589.0,BXMT +2023-10-02 10:40:00,21.21,21.22,21.205,21.205,4093.0,BXMT +2023-10-02 10:39:00,21.215,21.22,21.19,21.205,8175.0,BXMT +2023-10-02 10:38:00,21.235,21.24,21.215,21.215,5388.0,BXMT +2023-10-02 10:37:00,21.27,21.28,21.23,21.235,11149.0,BXMT +2023-10-02 10:36:00,21.265,21.27,21.26,21.27,3102.0,BXMT +2023-10-02 10:35:00,21.265,21.27,21.255,21.261,8974.0,BXMT +2023-10-02 10:34:00,21.255,21.27,21.255,21.265,3421.0,BXMT +2023-10-02 10:33:00,21.255,21.26,21.245,21.25,7140.0,BXMT +2023-10-02 10:32:00,21.255,21.28,21.255,21.255,9095.0,BXMT +2023-10-02 10:31:00,21.27,21.27,21.25,21.255,5463.0,BXMT +2023-10-02 10:30:00,21.265,21.275,21.235,21.265,16163.0,BXMT +2023-10-02 10:29:00,21.27,21.27,21.25,21.25,9080.0,BXMT +2023-10-02 10:28:00,21.269,21.275,21.265,21.275,5488.0,BXMT +2023-10-02 10:27:00,21.31,21.31,21.262,21.27,4075.0,BXMT +2023-10-02 10:26:00,21.34,21.345,21.315,21.315,9246.0,BXMT +2023-10-02 10:25:00,21.33,21.34,21.325,21.335,3738.0,BXMT +2023-10-02 10:24:00,21.33,21.34,21.33,21.34,1635.0,BXMT +2023-10-02 10:23:00,21.31,21.34,21.31,21.33,3680.0,BXMT +2023-10-02 10:22:00,21.325,21.33,21.3,21.305,5693.0,BXMT +2023-10-02 10:21:00,21.32,21.33,21.315,21.325,7774.0,BXMT +2023-10-02 10:20:00,21.315,21.32,21.31,21.315,3381.0,BXMT +2023-10-02 10:19:00,21.335,21.335,21.31,21.31,8033.0,BXMT +2023-10-02 10:18:00,21.32,21.345,21.313,21.34,11749.0,BXMT +2023-10-02 10:17:00,21.31,21.34,21.31,21.315,8771.0,BXMT +2023-10-02 10:16:00,21.3,21.31,21.28,21.31,17120.0,BXMT +2023-10-02 10:15:00,21.31,21.31,21.255,21.3,50820.0,BXMT +2023-10-02 10:14:00,21.31,21.31,21.3,21.301,15753.0,BXMT +2023-10-02 10:13:00,21.305,21.325,21.3,21.315,8552.0,BXMT +2023-10-02 10:12:00,21.32,21.335,21.305,21.305,7081.0,BXMT +2023-10-02 10:11:00,21.32,21.34,21.315,21.325,8177.0,BXMT +2023-10-02 10:10:00,21.32,21.33,21.305,21.315,5760.0,BXMT +2023-10-02 10:09:00,21.32,21.34,21.31,21.33,6651.0,BXMT +2023-10-02 10:08:00,21.32,21.33,21.3,21.32,20946.0,BXMT +2023-10-02 10:07:00,21.3,21.34,21.3,21.325,15059.0,BXMT +2023-10-02 10:06:00,21.35,21.36,21.3,21.31,41099.0,BXMT +2023-10-02 10:05:00,21.4,21.4,21.335,21.35,11091.0,BXMT +2023-10-02 10:04:00,21.43,21.43,21.405,21.405,10129.0,BXMT +2023-10-02 10:03:00,21.43,21.43,21.405,21.43,4689.0,BXMT +2023-10-02 10:02:00,21.45,21.45,21.41,21.42,10277.0,BXMT +2023-10-02 10:01:00,21.47,21.5,21.45,21.45,1888.0,BXMT +2023-10-02 10:00:00,21.4,21.48,21.39,21.46,10090.0,BXMT +2023-10-02 09:59:00,21.42,21.42,21.4,21.41,4976.0,BXMT +2023-10-02 09:58:00,21.38,21.42,21.38,21.41,12352.0,BXMT +2023-10-02 09:57:00,21.395,21.41,21.37,21.375,68683.0,BXMT +2023-10-02 09:56:00,21.375,21.4,21.375,21.385,6117.0,BXMT +2023-10-02 09:55:00,21.395,21.395,21.355,21.36,5467.0,BXMT +2023-10-02 09:54:00,21.355,21.41,21.355,21.395,3268.0,BXMT +2023-10-02 09:53:00,21.345,21.37,21.345,21.355,7597.0,BXMT +2023-10-02 09:52:00,21.375,21.38,21.335,21.335,3978.0,BXMT +2023-10-02 09:51:00,21.381,21.405,21.381,21.385,3836.0,BXMT +2023-10-02 09:50:00,21.4,21.415,21.38,21.385,4816.0,BXMT +2023-10-02 09:49:00,21.38,21.4,21.37,21.4,6780.0,BXMT +2023-10-02 09:48:00,21.355,21.38,21.355,21.37,3141.0,BXMT +2023-10-02 09:47:00,21.38,21.41,21.37,21.38,6037.0,BXMT +2023-10-02 09:46:00,21.42,21.44,21.41,21.41,2983.0,BXMT +2023-10-02 09:45:00,21.47,21.48,21.405,21.407,4193.0,BXMT +2023-10-02 09:44:00,21.515,21.515,21.45,21.468,8434.0,BXMT +2023-10-02 09:43:00,21.51,21.51,21.5,21.505,1741.0,BXMT +2023-10-02 09:42:00,21.535,21.545,21.5,21.5,5603.0,BXMT +2023-10-02 09:41:00,21.54,21.57,21.53,21.53,3032.0,BXMT +2023-10-02 09:40:00,21.525,21.54,21.495,21.535,9478.0,BXMT +2023-10-02 09:39:00,21.53,21.55,21.53,21.54,4257.0,BXMT +2023-10-02 09:38:00,21.54,21.545,21.51,21.535,4293.0,BXMT +2023-10-02 09:37:00,21.595,21.62,21.54,21.54,4325.0,BXMT +2023-10-02 09:36:00,21.61,21.61,21.56,21.58,2296.0,BXMT +2023-10-02 09:35:00,21.57,21.62,21.57,21.615,1760.0,BXMT +2023-10-02 09:34:00,21.57,21.575,21.56,21.575,4163.0,BXMT +2023-10-02 09:33:00,21.61,21.62,21.581,21.581,3291.0,BXMT +2023-10-02 09:32:00,21.585,21.605,21.585,21.605,2490.0,BXMT +2023-10-02 09:31:00,21.56,21.59,21.56,21.58,1563.0,BXMT +2023-10-02 09:30:00,21.64,21.64,21.54,21.56,29441.0,BXMT +2023-10-02 09:23:00,21.73,21.73,21.73,21.73,5.0,BXMT +2023-10-02 09:22:00,21.7,21.7,21.7,21.7,75.0,BXMT +2023-10-02 09:21:00,21.73,21.73,21.73,21.73,5.0,BXMT +2023-10-02 09:19:00,21.73,21.73,21.73,21.73,20.0,BXMT +2023-10-02 09:03:00,21.74,21.74,21.74,21.74,3.0,BXMT +2023-10-02 08:53:00,21.74,21.74,21.5,21.5,407.0,BXMT +2023-10-02 08:42:00,21.73,21.73,21.73,21.73,50.0,BXMT +2023-10-02 08:38:00,21.738,21.738,21.738,21.738,231.0,BXMT +2023-10-02 08:24:00,21.75,21.75,21.75,21.75,1302.0,BXMT +2023-10-02 08:09:00,21.75,21.75,21.75,21.75,50.0,BXMT +2023-10-02 08:01:00,22.032,22.032,21.75,21.75,79.0,BXMT +2023-10-02 08:00:00,21.5,21.5,21.5,21.5,550.0,BXMT +2023-10-02 07:00:00,21.5,21.5,21.48,21.48,100.0,BXMT +2023-09-29 19:30:00,21.48,21.48,21.48,21.48,1.0,BXMT +2023-09-29 19:00:00,21.75,21.75,21.75,21.75,348220.0,BXMT +2023-09-29 18:30:00,21.75,21.75,21.75,21.75,348220.0,BXMT +2023-09-29 17:59:00,21.99,21.99,21.99,21.99,6.0,BXMT +2023-09-29 17:51:00,21.99,21.99,21.99,21.99,60.0,BXMT +2023-09-29 17:48:00,21.61,21.61,21.52,21.52,6.0,BXMT +2023-09-29 17:15:00,21.99,21.99,21.99,21.99,10.0,BXMT +2023-09-29 17:11:00,21.74,21.74,21.74,21.74,10.0,BXMT +2023-09-29 16:42:00,21.75,21.75,21.75,21.75,350.0,BXMT +2023-09-29 16:26:00,21.74,21.74,21.74,21.74,700.0,BXMT +2023-09-29 16:21:00,21.73,21.73,21.73,21.73,17.0,BXMT +2023-09-29 16:20:00,21.75,21.75,21.75,21.75,1945.0,BXMT +2023-09-29 16:16:00,21.75,21.75,21.75,21.75,4667.0,BXMT +2023-09-29 16:10:00,21.75,21.75,21.75,21.75,348220.0,BXMT +2023-09-29 16:07:00,21.5,21.5,21.5,21.5,1.0,BXMT +2023-09-29 16:02:00,21.75,21.75,21.75,21.75,5145.0,BXMT +2023-09-29 16:01:00,21.75,21.75,21.75,21.75,56633.0,BXMT +2023-09-29 16:00:00,21.75,21.75,21.75,21.75,698659.0,BXMT +2023-09-29 15:59:00,21.73,21.75,21.72,21.75,70239.0,BXMT +2023-09-29 15:58:00,21.725,21.73,21.72,21.725,19126.0,BXMT +2023-09-29 15:57:00,21.71,21.73,21.71,21.725,17339.0,BXMT +2023-09-29 15:56:00,21.73,21.73,21.705,21.71,26829.0,BXMT +2023-09-29 15:55:00,21.775,21.775,21.72,21.73,15970.0,BXMT +2023-09-29 15:54:00,21.775,21.778,21.76,21.778,18112.0,BXMT +2023-09-29 15:53:00,21.805,21.805,21.77,21.77,13899.0,BXMT +2023-09-29 15:52:00,21.795,21.81,21.79,21.81,10960.0,BXMT +2023-09-29 15:51:00,21.805,21.805,21.785,21.795,11294.0,BXMT +2023-09-29 15:50:00,21.78,21.815,21.775,21.8,23397.0,BXMT +2023-09-29 15:49:00,21.755,21.78,21.75,21.77,8424.0,BXMT +2023-09-29 15:48:00,21.76,21.76,21.74,21.75,11746.0,BXMT +2023-09-29 15:47:00,21.75,21.765,21.75,21.76,10755.0,BXMT +2023-09-29 15:46:00,21.695,21.74,21.695,21.74,10392.0,BXMT +2023-09-29 15:45:00,21.705,21.705,21.68,21.7,10030.0,BXMT +2023-09-29 15:44:00,21.7,21.705,21.7,21.705,2148.0,BXMT +2023-09-29 15:43:00,21.71,21.71,21.695,21.7,5299.0,BXMT +2023-09-29 15:42:00,21.695,21.708,21.695,21.708,8072.0,BXMT +2023-09-29 15:41:00,21.72,21.725,21.69,21.695,6624.0,BXMT +2023-09-29 15:40:00,21.71,21.72,21.71,21.72,6201.0,BXMT +2023-09-29 15:39:00,21.7,21.716,21.69,21.71,8410.0,BXMT +2023-09-29 15:38:00,21.705,21.705,21.7,21.7,521.0,BXMT +2023-09-29 15:37:00,21.69,21.705,21.685,21.7,4889.0,BXMT +2023-09-29 15:36:00,21.675,21.69,21.675,21.69,3626.0,BXMT +2023-09-29 15:35:00,21.68,21.685,21.665,21.68,5567.0,BXMT +2023-09-29 15:34:00,21.685,21.69,21.68,21.68,799.0,BXMT +2023-09-29 15:33:00,21.69,21.695,21.675,21.68,2429.0,BXMT +2023-09-29 15:32:00,21.695,21.7,21.685,21.7,6837.0,BXMT +2023-09-29 15:31:00,21.701,21.71,21.69,21.69,3311.0,BXMT +2023-09-29 15:30:00,21.72,21.72,21.7,21.7,9609.0,BXMT +2023-09-29 15:29:00,21.725,21.725,21.72,21.72,4222.0,BXMT +2023-09-29 15:28:00,21.71,21.73,21.71,21.725,3693.0,BXMT +2023-09-29 15:27:00,21.69,21.705,21.69,21.705,1880.0,BXMT +2023-09-29 15:26:00,21.725,21.725,21.69,21.69,5946.0,BXMT +2023-09-29 15:25:00,21.73,21.74,21.72,21.73,12019.0,BXMT +2023-09-29 15:24:00,21.73,21.73,21.725,21.725,1244.0,BXMT +2023-09-29 15:23:00,21.72,21.735,21.72,21.735,2144.0,BXMT +2023-09-29 15:22:00,21.715,21.72,21.705,21.71,1706.0,BXMT +2023-09-29 15:21:00,21.72,21.725,21.71,21.72,2762.0,BXMT +2023-09-29 15:20:00,21.72,21.72,21.71,21.71,2693.0,BXMT +2023-09-29 15:19:00,21.745,21.745,21.73,21.73,3648.0,BXMT +2023-09-29 15:18:00,21.715,21.74,21.715,21.74,2078.0,BXMT +2023-09-29 15:17:00,21.72,21.72,21.705,21.715,2921.0,BXMT +2023-09-29 15:16:00,21.735,21.735,21.719,21.72,7362.0,BXMT +2023-09-29 15:15:00,21.73,21.73,21.73,21.73,2007.0,BXMT +2023-09-29 15:14:00,21.755,21.755,21.72,21.72,3299.0,BXMT +2023-09-29 15:13:00,21.74,21.755,21.74,21.755,1589.0,BXMT +2023-09-29 15:12:00,21.73,21.735,21.73,21.735,531.0,BXMT +2023-09-29 15:11:00,21.7,21.72,21.7,21.72,1937.0,BXMT +2023-09-29 15:10:00,21.71,21.715,21.695,21.7,1945.0,BXMT +2023-09-29 15:09:00,21.73,21.73,21.705,21.71,3363.0,BXMT +2023-09-29 15:08:00,21.72,21.725,21.72,21.72,2394.0,BXMT +2023-09-29 15:07:00,21.715,21.715,21.71,21.715,2409.0,BXMT +2023-09-29 15:06:00,21.7,21.715,21.7,21.71,1293.0,BXMT +2023-09-29 15:05:00,21.68,21.705,21.68,21.7,7535.0,BXMT +2023-09-29 15:04:00,21.685,21.685,21.66,21.67,1522.0,BXMT +2023-09-29 15:03:00,21.74,21.745,21.68,21.69,7769.0,BXMT +2023-09-29 15:02:00,21.735,21.745,21.735,21.745,10261.0,BXMT +2023-09-29 15:01:00,21.73,21.74,21.73,21.73,1131.0,BXMT +2023-09-29 15:00:00,21.7,21.72,21.7,21.72,1212.0,BXMT +2023-09-29 14:59:00,21.695,21.695,21.69,21.69,998.0,BXMT +2023-09-29 14:58:00,21.7,21.7,21.69,21.7,3436.0,BXMT +2023-09-29 14:57:00,21.67,21.695,21.67,21.685,3403.0,BXMT +2023-09-29 14:56:00,21.665,21.665,21.665,21.665,961.0,BXMT +2023-09-29 14:55:00,21.64,21.67,21.64,21.665,2108.0,BXMT +2023-09-29 14:54:00,21.605,21.64,21.605,21.64,3199.0,BXMT +2023-09-29 14:53:00,21.605,21.61,21.605,21.61,487.0,BXMT +2023-09-29 14:52:00,21.6,21.61,21.6,21.605,11047.0,BXMT +2023-09-29 14:51:00,21.595,21.595,21.595,21.595,284.0,BXMT +2023-09-29 14:50:00,21.595,21.605,21.595,21.6,4044.0,BXMT +2023-09-29 14:49:00,21.595,21.595,21.595,21.595,300.0,BXMT +2023-09-29 14:48:00,21.61,21.61,21.59,21.59,2474.0,BXMT +2023-09-29 14:47:00,21.61,21.61,21.6,21.6,680.0,BXMT +2023-09-29 14:46:00,21.605,21.615,21.6,21.61,1945.0,BXMT +2023-09-29 14:45:00,21.605,21.605,21.595,21.605,3652.0,BXMT +2023-09-29 14:44:00,21.59,21.59,21.59,21.59,298.0,BXMT +2023-09-29 14:43:00,21.575,21.585,21.575,21.585,2048.0,BXMT +2023-09-29 14:42:00,21.569,21.575,21.569,21.57,1174.0,BXMT +2023-09-29 14:41:00,21.56,21.565,21.56,21.565,1919.0,BXMT +2023-09-29 14:40:00,21.55,21.55,21.55,21.55,1101.0,BXMT +2023-09-29 14:39:00,21.53,21.55,21.529,21.55,5162.0,BXMT +2023-09-29 14:38:00,21.539,21.54,21.525,21.525,9409.0,BXMT +2023-09-29 14:37:00,21.53,21.54,21.53,21.535,7483.0,BXMT +2023-09-29 14:36:00,21.555,21.555,21.54,21.54,1890.0,BXMT +2023-09-29 14:35:00,21.52,21.55,21.515,21.55,4061.0,BXMT +2023-09-29 14:34:00,21.51,21.525,21.51,21.525,1760.0,BXMT +2023-09-29 14:33:00,21.5,21.505,21.49,21.5,2380.0,BXMT +2023-09-29 14:32:00,21.525,21.525,21.485,21.49,3849.0,BXMT +2023-09-29 14:31:00,21.52,21.53,21.52,21.52,2381.0,BXMT +2023-09-29 14:30:00,21.51,21.515,21.495,21.515,3978.0,BXMT +2023-09-29 14:29:00,21.53,21.53,21.51,21.51,4479.0,BXMT +2023-09-29 14:28:00,21.555,21.555,21.515,21.525,6216.0,BXMT +2023-09-29 14:27:00,21.555,21.555,21.55,21.555,3535.0,BXMT +2023-09-29 14:26:00,21.555,21.565,21.554,21.554,2810.0,BXMT +2023-09-29 14:25:00,21.55,21.555,21.55,21.555,910.0,BXMT +2023-09-29 14:24:00,21.54,21.55,21.54,21.545,2393.0,BXMT +2023-09-29 14:23:00,21.53,21.53,21.525,21.53,1641.0,BXMT +2023-09-29 14:22:00,21.525,21.525,21.515,21.52,6785.0,BXMT +2023-09-29 14:21:00,21.526,21.528,21.52,21.528,1808.0,BXMT +2023-09-29 14:20:00,21.51,21.525,21.51,21.525,2383.0,BXMT +2023-09-29 14:19:00,21.5,21.51,21.5,21.505,1274.0,BXMT +2023-09-29 14:18:00,21.5,21.5,21.5,21.5,707.0,BXMT +2023-09-29 14:17:00,21.535,21.535,21.505,21.505,5052.0,BXMT +2023-09-29 14:16:00,21.54,21.54,21.525,21.53,3902.0,BXMT +2023-09-29 14:15:00,21.54,21.54,21.54,21.54,205.0,BXMT +2023-09-29 14:14:00,21.535,21.535,21.535,21.535,342.0,BXMT +2023-09-29 14:13:00,21.535,21.54,21.53,21.53,835.0,BXMT +2023-09-29 14:12:00,21.525,21.535,21.525,21.535,1314.0,BXMT +2023-09-29 14:11:00,21.53,21.535,21.53,21.53,1471.0,BXMT +2023-09-29 14:10:00,21.52,21.53,21.52,21.525,3659.0,BXMT +2023-09-29 14:09:00,21.53,21.53,21.52,21.52,1827.0,BXMT +2023-09-29 14:08:00,21.54,21.54,21.53,21.53,3202.0,BXMT +2023-09-29 14:07:00,21.54,21.54,21.535,21.54,1500.0,BXMT +2023-09-29 14:06:00,21.525,21.55,21.525,21.545,6111.0,BXMT +2023-09-29 14:05:00,21.525,21.535,21.52,21.52,4297.0,BXMT +2023-09-29 14:04:00,21.505,21.525,21.505,21.525,4342.0,BXMT +2023-09-29 14:03:00,21.474,21.5,21.474,21.5,3694.0,BXMT +2023-09-29 14:02:00,21.47,21.48,21.47,21.47,826.0,BXMT +2023-09-29 14:01:00,21.485,21.485,21.46,21.475,5313.0,BXMT +2023-09-29 14:00:00,21.48,21.49,21.48,21.49,3040.0,BXMT +2023-09-29 13:59:00,21.47,21.48,21.47,21.479,1931.0,BXMT +2023-09-29 13:58:00,21.48,21.48,21.47,21.475,2071.0,BXMT +2023-09-29 13:57:00,21.5,21.505,21.49,21.49,2097.0,BXMT +2023-09-29 13:56:00,21.505,21.505,21.505,21.505,593.0,BXMT +2023-09-29 13:55:00,21.51,21.515,21.49,21.505,18604.0,BXMT +2023-09-29 13:54:00,21.54,21.54,21.51,21.51,2982.0,BXMT +2023-09-29 13:53:00,21.51,21.53,21.5,21.53,3347.0,BXMT +2023-09-29 13:52:00,21.51,21.51,21.505,21.505,1577.0,BXMT +2023-09-29 13:51:00,21.51,21.51,21.51,21.51,1095.0,BXMT +2023-09-29 13:50:00,21.513,21.515,21.49,21.51,5594.0,BXMT +2023-09-29 13:49:00,21.53,21.53,21.51,21.51,3466.0,BXMT +2023-09-29 13:48:00,21.56,21.56,21.53,21.535,4156.0,BXMT +2023-09-29 13:47:00,21.57,21.58,21.565,21.565,3037.0,BXMT +2023-09-29 13:46:00,21.57,21.575,21.565,21.57,2871.0,BXMT +2023-09-29 13:45:00,21.58,21.58,21.572,21.573,439.0,BXMT +2023-09-29 13:44:00,21.59,21.59,21.575,21.58,4136.0,BXMT +2023-09-29 13:43:00,21.585,21.59,21.585,21.59,444.0,BXMT +2023-09-29 13:42:00,21.575,21.585,21.575,21.585,2219.0,BXMT +2023-09-29 13:41:00,21.57,21.575,21.57,21.575,649.0,BXMT +2023-09-29 13:40:00,21.57,21.575,21.56,21.57,1879.0,BXMT +2023-09-29 13:39:00,21.57,21.578,21.57,21.57,1164.0,BXMT +2023-09-29 13:38:00,21.569,21.58,21.565,21.575,3358.0,BXMT +2023-09-29 13:37:00,21.56,21.56,21.55,21.56,2833.0,BXMT +2023-09-29 13:36:00,21.585,21.585,21.57,21.57,2273.0,BXMT +2023-09-29 13:35:00,21.56,21.59,21.56,21.59,14722.0,BXMT +2023-09-29 13:34:00,21.555,21.565,21.555,21.565,5863.0,BXMT +2023-09-29 13:33:00,21.587,21.588,21.56,21.56,3987.0,BXMT +2023-09-29 13:32:00,21.575,21.585,21.57,21.585,8977.0,BXMT +2023-09-29 13:31:00,21.57,21.57,21.57,21.57,306.0,BXMT +2023-09-29 13:30:00,21.575,21.59,21.57,21.57,5032.0,BXMT +2023-09-29 13:29:00,21.58,21.58,21.57,21.575,8590.0,BXMT +2023-09-29 13:28:00,21.57,21.575,21.57,21.57,2375.0,BXMT +2023-09-29 13:27:00,21.575,21.575,21.575,21.575,100.0,BXMT +2023-09-29 13:26:00,21.55,21.575,21.55,21.575,2781.0,BXMT +2023-09-29 13:25:00,21.55,21.565,21.55,21.55,5154.0,BXMT +2023-09-29 13:23:00,21.56,21.56,21.54,21.54,7175.0,BXMT +2023-09-29 13:22:00,21.56,21.565,21.56,21.56,1990.0,BXMT +2023-09-29 13:21:00,21.56,21.56,21.55,21.55,4264.0,BXMT +2023-09-29 13:20:00,21.53,21.56,21.53,21.56,4418.0,BXMT +2023-09-29 13:19:00,21.515,21.525,21.515,21.52,4216.0,BXMT +2023-09-29 13:18:00,21.54,21.54,21.515,21.52,2270.0,BXMT +2023-09-29 13:17:00,21.53,21.55,21.53,21.55,1447.0,BXMT +2023-09-29 13:16:00,21.52,21.54,21.52,21.53,2770.0,BXMT +2023-09-29 13:15:00,21.54,21.54,21.52,21.52,5408.0,BXMT +2023-09-29 13:14:00,21.53,21.55,21.525,21.545,2993.0,BXMT +2023-09-29 13:13:00,21.535,21.545,21.525,21.525,4551.0,BXMT +2023-09-29 13:12:00,21.55,21.55,21.535,21.535,1957.0,BXMT +2023-09-29 13:11:00,21.541,21.57,21.54,21.56,5268.0,BXMT +2023-09-29 13:10:00,21.56,21.575,21.54,21.545,22022.0,BXMT +2023-09-29 13:09:00,21.57,21.58,21.555,21.555,3691.0,BXMT +2023-09-29 13:08:00,21.57,21.578,21.56,21.578,3658.0,BXMT +2023-09-29 13:07:00,21.575,21.58,21.56,21.57,15986.0,BXMT +2023-09-29 13:06:00,21.63,21.63,21.59,21.59,23382.0,BXMT +2023-09-29 13:05:00,21.665,21.665,21.64,21.64,3021.0,BXMT +2023-09-29 13:04:00,21.66,21.66,21.64,21.66,45556.0,BXMT +2023-09-29 13:03:00,21.68,21.69,21.65,21.66,10818.0,BXMT +2023-09-29 13:02:00,21.685,21.685,21.675,21.68,5017.0,BXMT +2023-09-29 13:01:00,21.72,21.72,21.67,21.68,13869.0,BXMT +2023-09-29 13:00:00,21.755,21.755,21.715,21.725,9395.0,BXMT +2023-09-29 12:59:00,21.74,21.76,21.735,21.75,3144.0,BXMT +2023-09-29 12:58:00,21.75,21.75,21.73,21.735,85704.0,BXMT +2023-09-29 12:57:00,21.75,21.755,21.74,21.75,6490.0,BXMT +2023-09-29 12:56:00,21.74,21.755,21.74,21.75,5886.0,BXMT +2023-09-29 12:55:00,21.72,21.74,21.72,21.735,7424.0,BXMT +2023-09-29 12:54:00,21.73,21.735,21.69,21.715,6968.0,BXMT +2023-09-29 12:53:00,21.735,21.75,21.72,21.74,11774.0,BXMT +2023-09-29 12:52:00,21.775,21.775,21.74,21.74,11359.0,BXMT +2023-09-29 12:51:00,21.765,21.77,21.74,21.77,8071.0,BXMT +2023-09-29 12:50:00,21.765,21.765,21.765,21.765,208.0,BXMT +2023-09-29 12:49:00,21.77,21.77,21.76,21.765,2442.0,BXMT +2023-09-29 12:48:00,21.815,21.815,21.77,21.77,12041.0,BXMT +2023-09-29 12:47:00,21.83,21.835,21.81,21.815,5463.0,BXMT +2023-09-29 12:46:00,21.84,21.84,21.83,21.83,507.0,BXMT +2023-09-29 12:45:00,21.815,21.83,21.815,21.83,2043.0,BXMT +2023-09-29 12:44:00,21.81,21.81,21.81,21.81,1324.0,BXMT +2023-09-29 12:43:00,21.82,21.835,21.815,21.815,2086.0,BXMT +2023-09-29 12:42:00,21.855,21.855,21.82,21.825,2263.0,BXMT +2023-09-29 12:41:00,21.85,21.85,21.85,21.85,394.0,BXMT +2023-09-29 12:40:00,21.82,21.84,21.82,21.84,1552.0,BXMT +2023-09-29 12:39:00,21.835,21.84,21.815,21.825,7248.0,BXMT +2023-09-29 12:38:00,21.839,21.85,21.839,21.845,3080.0,BXMT +2023-09-29 12:37:00,21.83,21.84,21.83,21.84,1380.0,BXMT +2023-09-29 12:36:00,21.84,21.85,21.82,21.825,8313.0,BXMT +2023-09-29 12:35:00,21.84,21.84,21.835,21.835,710.0,BXMT +2023-09-29 12:34:00,21.82,21.839,21.82,21.839,7987.0,BXMT +2023-09-29 12:33:00,21.841,21.855,21.8,21.81,10274.0,BXMT +2023-09-29 12:32:00,21.855,21.86,21.845,21.845,4760.0,BXMT +2023-09-29 12:31:00,21.86,21.86,21.855,21.855,1240.0,BXMT +2023-09-29 12:30:00,21.86,21.865,21.845,21.85,6579.0,BXMT +2023-09-29 12:29:00,21.88,21.88,21.86,21.87,47682.0,BXMT +2023-09-29 12:28:00,21.895,21.9,21.87,21.88,77099.0,BXMT +2023-09-29 12:27:00,21.9,21.9,21.895,21.895,13741.0,BXMT +2023-09-29 12:26:00,21.93,21.93,21.9,21.9,12505.0,BXMT +2023-09-29 12:25:00,21.905,21.92,21.9,21.915,5966.0,BXMT +2023-09-29 12:24:00,21.925,21.925,21.89,21.91,10221.0,BXMT +2023-09-29 12:23:00,21.93,21.935,21.92,21.92,2726.0,BXMT +2023-09-29 12:22:00,21.935,21.94,21.935,21.935,900.0,BXMT +2023-09-29 12:21:00,21.955,21.96,21.93,21.935,16192.0,BXMT +2023-09-29 12:20:00,21.955,21.955,21.955,21.955,1048.0,BXMT +2023-09-29 12:19:00,21.955,21.96,21.951,21.955,9547.0,BXMT +2023-09-29 12:18:00,21.925,21.955,21.925,21.955,6581.0,BXMT +2023-09-29 12:17:00,21.89,21.92,21.885,21.92,9634.0,BXMT +2023-09-29 12:16:00,21.88,21.89,21.862,21.885,7847.0,BXMT +2023-09-29 12:15:00,21.895,21.895,21.885,21.885,2459.0,BXMT +2023-09-29 12:14:00,21.89,21.895,21.88,21.895,5585.0,BXMT +2023-09-29 12:13:00,21.95,21.95,21.9,21.9,10318.0,BXMT +2023-09-29 12:12:00,21.965,21.97,21.945,21.95,19181.0,BXMT +2023-09-29 12:11:00,21.955,21.96,21.955,21.96,3570.0,BXMT +2023-09-29 12:10:00,21.955,21.96,21.955,21.96,8228.0,BXMT +2023-09-29 12:09:00,21.955,21.955,21.955,21.955,567.0,BXMT +2023-09-29 12:08:00,21.975,21.98,21.95,21.955,13183.0,BXMT +2023-09-29 12:07:00,21.975,21.975,21.975,21.975,6772.0,BXMT +2023-09-29 12:06:00,21.98,21.98,21.975,21.975,1757.0,BXMT +2023-09-29 12:05:00,21.96,21.97,21.96,21.97,3727.0,BXMT +2023-09-29 12:04:00,21.94,21.955,21.94,21.955,5842.0,BXMT +2023-09-29 12:03:00,21.94,21.94,21.935,21.935,1205.0,BXMT +2023-09-29 12:02:00,21.925,21.945,21.925,21.935,6415.0,BXMT +2023-09-29 12:01:00,21.925,21.93,21.915,21.93,3325.0,BXMT +2023-09-29 12:00:00,21.92,21.93,21.92,21.925,3375.0,BXMT +2023-09-29 11:59:00,21.895,21.92,21.895,21.92,7724.0,BXMT +2023-09-29 11:58:00,21.91,21.91,21.895,21.9,3224.0,BXMT +2023-09-29 11:57:00,21.91,21.915,21.909,21.91,2604.0,BXMT +2023-09-29 11:56:00,21.93,21.94,21.9,21.9,20392.0,BXMT +2023-09-29 11:55:00,21.92,21.95,21.92,21.93,22961.0,BXMT +2023-09-29 11:54:00,21.92,21.92,21.89,21.92,24805.0,BXMT +2023-09-29 11:53:00,21.97,21.975,21.925,21.925,3779.0,BXMT +2023-09-29 11:52:00,21.975,21.975,21.975,21.975,128.0,BXMT +2023-09-29 11:51:00,21.955,21.98,21.95,21.98,5250.0,BXMT +2023-09-29 11:50:00,21.96,21.96,21.96,21.96,873.0,BXMT +2023-09-29 11:49:00,21.95,21.955,21.94,21.95,2717.0,BXMT +2023-09-29 11:48:00,21.955,21.96,21.955,21.955,1587.0,BXMT +2023-09-29 11:47:00,21.94,21.955,21.94,21.955,5979.0,BXMT +2023-09-29 11:46:00,21.95,21.95,21.92,21.94,3303.0,BXMT +2023-09-29 11:45:00,21.955,21.955,21.95,21.95,2629.0,BXMT +2023-09-29 11:44:00,21.975,21.975,21.94,21.95,3314.0,BXMT +2023-09-29 11:43:00,21.975,21.975,21.965,21.975,2522.0,BXMT +2023-09-29 11:42:00,22.0,22.0,21.97,21.97,10296.0,BXMT +2023-09-29 11:41:00,21.99,22.0,21.975,21.995,5773.0,BXMT +2023-09-29 11:40:00,21.99,22.0,21.985,22.0,5856.0,BXMT +2023-09-29 11:39:00,21.985,21.995,21.985,21.995,943.0,BXMT +2023-09-29 11:38:00,21.985,21.985,21.965,21.98,1562.0,BXMT +2023-09-29 11:37:00,22.005,22.005,21.99,21.99,7824.0,BXMT +2023-09-29 11:36:00,22.015,22.03,21.995,22.0,10415.0,BXMT +2023-09-29 11:35:00,22.025,22.035,22.01,22.02,5344.0,BXMT +2023-09-29 11:34:00,22.06,22.06,22.03,22.03,2833.0,BXMT +2023-09-29 11:33:00,22.075,22.075,22.06,22.06,1875.0,BXMT +2023-09-29 11:32:00,22.04,22.07,22.04,22.07,1367.0,BXMT +2023-09-29 11:31:00,22.04,22.045,22.035,22.035,2609.0,BXMT +2023-09-29 11:30:00,22.04,22.05,22.04,22.05,2295.0,BXMT +2023-09-29 11:29:00,22.07,22.075,22.04,22.045,3059.0,BXMT +2023-09-29 11:28:00,22.095,22.095,22.07,22.075,3345.0,BXMT +2023-09-29 11:27:00,22.105,22.105,22.09,22.09,3168.0,BXMT +2023-09-29 11:26:00,22.115,22.115,22.11,22.11,3456.0,BXMT +2023-09-29 11:25:00,22.105,22.12,22.105,22.12,942.0,BXMT +2023-09-29 11:24:00,22.1,22.11,22.1,22.11,1584.0,BXMT +2023-09-29 11:23:00,22.065,22.1,22.065,22.1,5236.0,BXMT +2023-09-29 11:22:00,22.075,22.075,22.065,22.065,2561.0,BXMT +2023-09-29 11:21:00,22.07,22.07,22.07,22.07,1294.0,BXMT +2023-09-29 11:20:00,22.06,22.065,22.055,22.065,5638.0,BXMT +2023-09-29 11:19:00,22.065,22.075,22.06,22.07,3865.0,BXMT +2023-09-29 11:18:00,22.05,22.07,22.05,22.065,1548.0,BXMT +2023-09-29 11:17:00,22.02,22.04,22.02,22.04,1232.0,BXMT +2023-09-29 11:16:00,22.0,22.01,22.0,22.01,1386.0,BXMT +2023-09-29 11:15:00,22.0,22.0,21.995,21.995,1162.0,BXMT +2023-09-29 11:14:00,22.02,22.02,22.005,22.005,2143.0,BXMT +2023-09-29 11:13:00,22.005,22.01,22.005,22.01,671.0,BXMT +2023-09-29 11:12:00,21.995,22.005,21.99,22.0,8074.0,BXMT +2023-09-29 11:11:00,21.995,21.995,21.995,21.995,217.0,BXMT +2023-09-29 11:10:00,21.97,21.99,21.97,21.99,1333.0,BXMT +2023-09-29 11:09:00,21.99,21.99,21.95,21.96,9531.0,BXMT +2023-09-29 11:08:00,21.97,21.98,21.97,21.98,1063.0,BXMT +2023-09-29 11:07:00,21.96,21.975,21.96,21.975,4267.0,BXMT +2023-09-29 11:06:00,21.95,21.95,21.945,21.95,2352.0,BXMT +2023-09-29 11:05:00,21.95,21.97,21.945,21.95,7156.0,BXMT +2023-09-29 11:04:00,21.955,21.955,21.955,21.955,215.0,BXMT +2023-09-29 11:03:00,21.97,21.97,21.95,21.95,2508.0,BXMT +2023-09-29 11:02:00,21.95,21.96,21.945,21.96,6816.0,BXMT +2023-09-29 11:01:00,21.93,21.96,21.92,21.96,4325.0,BXMT +2023-09-29 11:00:00,21.96,21.97,21.93,21.935,4120.0,BXMT +2023-09-29 10:59:00,21.97,21.97,21.95,21.955,1847.0,BXMT +2023-09-29 10:58:00,21.98,22.005,21.98,21.98,11650.0,BXMT +2023-09-29 10:57:00,21.97,21.98,21.97,21.98,2177.0,BXMT +2023-09-29 10:56:00,22.02,22.02,21.98,21.98,1321.0,BXMT +2023-09-29 10:55:00,22.04,22.04,22.03,22.03,1389.0,BXMT +2023-09-29 10:54:00,22.02,22.04,22.02,22.04,1228.0,BXMT +2023-09-29 10:53:00,22.01,22.02,21.995,22.02,3558.0,BXMT +2023-09-29 10:52:00,22.02,22.03,22.01,22.01,2036.0,BXMT +2023-09-29 10:51:00,22.02,22.02,22.01,22.02,1704.0,BXMT +2023-09-29 10:50:00,22.03,22.03,22.025,22.025,543.0,BXMT +2023-09-29 10:49:00,22.02,22.025,22.02,22.025,1199.0,BXMT +2023-09-29 10:48:00,22.035,22.035,22.015,22.015,2073.0,BXMT +2023-09-29 10:47:00,22.04,22.05,22.035,22.035,2941.0,BXMT +2023-09-29 10:46:00,22.029,22.04,22.029,22.04,4940.0,BXMT +2023-09-29 10:45:00,21.98,22.02,21.98,22.02,4579.0,BXMT +2023-09-29 10:44:00,21.96,21.97,21.96,21.97,2315.0,BXMT +2023-09-29 10:43:00,21.96,21.96,21.955,21.955,673.0,BXMT +2023-09-29 10:42:00,21.991,21.991,21.975,21.975,1675.0,BXMT +2023-09-29 10:41:00,21.97,21.995,21.97,21.99,8221.0,BXMT +2023-09-29 10:40:00,21.97,21.97,21.965,21.97,1342.0,BXMT +2023-09-29 10:39:00,21.97,21.97,21.96,21.965,1476.0,BXMT +2023-09-29 10:38:00,21.985,21.985,21.975,21.975,633.0,BXMT +2023-09-29 10:37:00,21.985,21.995,21.985,21.99,5098.0,BXMT +2023-09-29 10:36:00,21.97,21.98,21.97,21.98,2806.0,BXMT +2023-09-29 10:35:00,21.98,21.98,21.96,21.965,1690.0,BXMT +2023-09-29 10:34:00,21.99,22.003,21.985,21.985,9419.0,BXMT +2023-09-29 10:33:00,21.979,21.995,21.979,21.99,7949.0,BXMT +2023-09-29 10:32:00,21.925,21.97,21.925,21.97,2382.0,BXMT +2023-09-29 10:31:00,21.91,21.931,21.905,21.925,5493.0,BXMT +2023-09-29 10:30:00,21.9,21.91,21.9,21.9,9047.0,BXMT +2023-09-29 10:29:00,21.905,21.91,21.905,21.905,1416.0,BXMT +2023-09-29 10:28:00,21.895,21.905,21.895,21.905,694.0,BXMT +2023-09-29 10:27:00,21.89,21.9,21.89,21.9,6207.0,BXMT +2023-09-29 10:26:00,21.855,21.88,21.855,21.88,4880.0,BXMT +2023-09-29 10:25:00,21.83,21.86,21.83,21.86,3186.0,BXMT +2023-09-29 10:24:00,21.83,21.83,21.83,21.83,1734.0,BXMT +2023-09-29 10:23:00,21.84,21.84,21.82,21.83,3097.0,BXMT +2023-09-29 10:22:00,21.85,21.85,21.825,21.845,3370.0,BXMT +2023-09-29 10:21:00,21.89,21.89,21.855,21.855,2055.0,BXMT +2023-09-29 10:20:00,21.88,21.89,21.88,21.89,3486.0,BXMT +2023-09-29 10:19:00,21.88,21.895,21.88,21.885,4118.0,BXMT +2023-09-29 10:18:00,21.89,21.9,21.88,21.88,3940.0,BXMT +2023-09-29 10:17:00,21.901,21.901,21.9,21.9,2817.0,BXMT +2023-09-29 10:16:00,21.9,21.9,21.895,21.9,1531.0,BXMT +2023-09-29 10:15:00,21.9,21.92,21.9,21.92,1809.0,BXMT +2023-09-29 10:14:00,21.87,21.9,21.87,21.9,6609.0,BXMT +2023-09-29 10:13:00,21.895,21.9,21.865,21.87,6993.0,BXMT +2023-09-29 10:12:00,21.87,21.89,21.87,21.885,2956.0,BXMT +2023-09-29 10:11:00,21.89,21.9,21.865,21.87,6827.0,BXMT +2023-09-29 10:10:00,21.89,21.89,21.875,21.875,1748.0,BXMT +2023-09-29 10:09:00,21.89,21.89,21.875,21.885,3762.0,BXMT +2023-09-29 10:08:00,21.875,21.9,21.875,21.9,1830.0,BXMT +2023-09-29 10:07:00,21.89,21.89,21.865,21.87,1430.0,BXMT +2023-09-29 10:06:00,21.92,21.92,21.885,21.89,2700.0,BXMT +2023-09-29 10:05:00,21.95,21.95,21.92,21.92,2391.0,BXMT +2023-09-29 10:04:00,21.94,21.94,21.935,21.94,1808.0,BXMT +2023-09-29 10:03:00,21.93,21.94,21.925,21.94,1739.0,BXMT +2023-09-29 10:02:00,21.99,21.995,21.93,21.94,11818.0,BXMT +2023-09-29 10:01:00,21.99,21.99,21.98,21.98,1859.0,BXMT +2023-09-29 10:00:00,21.99,21.99,21.98,21.99,5339.0,BXMT +2023-09-29 09:59:00,21.99,21.99,21.99,21.99,688.0,BXMT +2023-09-29 09:58:00,21.99,21.99,21.99,21.99,424.0,BXMT +2023-09-29 09:57:00,21.99,21.995,21.99,21.99,1033.0,BXMT +2023-09-29 09:56:00,21.97,21.99,21.96,21.99,3364.0,BXMT +2023-09-29 09:55:00,21.985,22.0,21.965,21.975,8752.0,BXMT +2023-09-29 09:54:00,21.955,21.99,21.95,21.99,1936.0,BXMT +2023-09-29 09:53:00,21.965,21.965,21.925,21.95,7318.0,BXMT +2023-09-29 09:52:00,21.94,21.98,21.94,21.97,3037.0,BXMT +2023-09-29 09:51:00,21.93,21.945,21.93,21.945,2709.0,BXMT +2023-09-29 09:50:00,21.925,21.925,21.905,21.925,2846.0,BXMT +2023-09-29 09:49:00,21.92,21.93,21.91,21.925,6085.0,BXMT +2023-09-29 09:48:00,21.93,21.945,21.92,21.92,3558.0,BXMT +2023-09-29 09:47:00,21.905,21.941,21.9,21.94,7353.0,BXMT +2023-09-29 09:46:00,21.91,21.91,21.895,21.9,3858.0,BXMT +2023-09-29 09:45:00,21.89,21.925,21.89,21.925,2188.0,BXMT +2023-09-29 09:44:00,21.89,21.89,21.87,21.89,1787.0,BXMT +2023-09-29 09:43:00,21.9,21.9,21.88,21.9,1854.0,BXMT +2023-09-29 09:42:00,21.92,21.92,21.89,21.899,4844.0,BXMT +2023-09-29 09:41:00,21.82,21.91,21.815,21.91,11499.0,BXMT +2023-09-29 09:40:00,21.955,21.955,21.84,21.84,10176.0,BXMT +2023-09-29 09:39:00,21.92,21.965,21.92,21.95,4908.0,BXMT +2023-09-29 09:38:00,21.91,21.94,21.9,21.925,5545.0,BXMT +2023-09-29 09:37:00,21.94,21.94,21.91,21.915,17864.0,BXMT +2023-09-29 09:36:00,22.01,22.019,21.925,21.925,3360.0,BXMT +2023-09-29 09:35:00,21.91,22.0,21.91,22.0,3582.0,BXMT +2023-09-29 09:34:00,21.93,21.93,21.9,21.91,3250.0,BXMT +2023-09-29 09:33:00,21.94,21.95,21.94,21.95,1687.0,BXMT +2023-09-29 09:32:00,21.95,21.95,21.91,21.93,5451.0,BXMT +2023-09-29 09:31:00,21.927,21.94,21.89,21.94,3647.0,BXMT +2023-09-29 09:30:00,21.98,22.01,21.92,21.92,16221.0,BXMT +2023-09-29 09:27:00,21.99,22.07,21.99,22.07,100.0,BXMT +2023-09-29 09:07:00,22.0,22.0,22.0,22.0,3.0,BXMT +2023-09-29 08:31:00,21.99,21.99,21.99,21.99,1.0,BXMT diff --git a/data/BXMX_2023_10_21.csv b/data/BXMX_2023_10_21.csv new file mode 100644 index 000000000..d46857257 --- /dev/null +++ b/data/BXMX_2023_10_21.csv @@ -0,0 +1,2580 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,12.1,12.1,12.1,12.1,2005.0,BXMX +2023-10-20 18:30:00,12.1,12.1,12.1,12.1,2005.0,BXMX +2023-10-20 17:26:00,11.93,11.93,11.93,11.93,81.0,BXMX +2023-10-20 16:10:00,12.1,12.1,12.1,12.1,2005.0,BXMX +2023-10-20 16:00:00,12.1,12.11,12.1,12.1,4120.0,BXMX +2023-10-20 15:59:00,12.1,12.11,12.1,12.1,1195.0,BXMX +2023-10-20 15:54:00,12.085,12.09,12.085,12.09,8274.0,BXMX +2023-10-20 15:53:00,12.08,12.08,12.08,12.08,160.0,BXMX +2023-10-20 15:50:00,12.09,12.09,12.085,12.087,2500.0,BXMX +2023-10-20 15:48:00,12.13,12.13,12.07,12.09,34271.0,BXMX +2023-10-20 15:45:00,12.13,12.13,12.13,12.13,202.0,BXMX +2023-10-20 15:44:00,12.13,12.13,12.13,12.13,102.0,BXMX +2023-10-20 15:43:00,12.13,12.13,12.13,12.13,200.0,BXMX +2023-10-20 15:42:00,12.14,12.14,12.14,12.14,300.0,BXMX +2023-10-20 15:40:00,12.13,12.13,12.13,12.13,200.0,BXMX +2023-10-20 15:39:00,12.13,12.13,12.13,12.13,100.0,BXMX +2023-10-20 15:38:00,12.13,12.141,12.13,12.14,351.0,BXMX +2023-10-20 15:35:00,12.14,12.14,12.14,12.14,206.0,BXMX +2023-10-20 15:33:00,12.14,12.14,12.14,12.14,750.0,BXMX +2023-10-20 15:32:00,12.14,12.14,12.14,12.14,100.0,BXMX +2023-10-20 15:30:00,12.15,12.15,12.14,12.14,254.0,BXMX +2023-10-20 15:28:00,12.13,12.13,12.13,12.13,100.0,BXMX +2023-10-20 15:27:00,12.14,12.14,12.14,12.14,101.0,BXMX +2023-10-20 15:26:00,12.136,12.136,12.136,12.136,543.0,BXMX +2023-10-20 15:23:00,12.13,12.14,12.13,12.13,352.0,BXMX +2023-10-20 15:18:00,12.14,12.14,12.14,12.14,105.0,BXMX +2023-10-20 15:17:00,12.13,12.13,12.13,12.13,100.0,BXMX +2023-10-20 15:16:00,12.13,12.13,12.13,12.13,100.0,BXMX +2023-10-20 15:14:00,12.14,12.14,12.14,12.14,100.0,BXMX +2023-10-20 15:11:00,12.14,12.14,12.14,12.14,100.0,BXMX +2023-10-20 15:10:00,12.14,12.14,12.14,12.14,100.0,BXMX +2023-10-20 15:09:00,12.14,12.14,12.13,12.13,300.0,BXMX +2023-10-20 15:05:00,12.14,12.142,12.14,12.14,912.0,BXMX +2023-10-20 15:03:00,12.14,12.14,12.14,12.14,100.0,BXMX +2023-10-20 15:01:00,12.14,12.14,12.14,12.14,200.0,BXMX +2023-10-20 14:57:00,12.14,12.14,12.14,12.14,378.0,BXMX +2023-10-20 14:56:00,12.14,12.145,12.14,12.145,250.0,BXMX +2023-10-20 14:55:00,12.14,12.14,12.14,12.14,1000.0,BXMX +2023-10-20 14:53:00,12.14,12.14,12.14,12.14,100.0,BXMX +2023-10-20 14:52:00,12.14,12.14,12.14,12.14,100.0,BXMX +2023-10-20 14:49:00,12.14,12.14,12.14,12.14,200.0,BXMX +2023-10-20 14:46:00,12.14,12.14,12.14,12.14,100.0,BXMX +2023-10-20 14:44:00,12.145,12.15,12.145,12.15,632.0,BXMX +2023-10-20 14:42:00,12.15,12.15,12.14,12.14,212.0,BXMX +2023-10-20 14:40:00,12.155,12.155,12.155,12.155,251.0,BXMX +2023-10-20 14:39:00,12.15,12.15,12.15,12.15,100.0,BXMX +2023-10-20 14:37:00,12.159,12.159,12.159,12.159,330.0,BXMX +2023-10-20 14:36:00,12.155,12.155,12.155,12.155,100.0,BXMX +2023-10-20 14:35:00,12.15,12.16,12.15,12.16,225.0,BXMX +2023-10-20 14:33:00,12.14,12.14,12.14,12.14,100.0,BXMX +2023-10-20 14:31:00,12.15,12.15,12.15,12.15,500.0,BXMX +2023-10-20 14:30:00,12.15,12.15,12.15,12.15,1810.0,BXMX +2023-10-20 14:28:00,12.15,12.15,12.15,12.15,100.0,BXMX +2023-10-20 14:26:00,12.16,12.16,12.16,12.16,1100.0,BXMX +2023-10-20 14:22:00,12.16,12.16,12.16,12.16,183.0,BXMX +2023-10-20 14:16:00,12.16,12.16,12.16,12.16,100.0,BXMX +2023-10-20 14:15:00,12.16,12.16,12.16,12.16,203.0,BXMX +2023-10-20 14:10:00,12.17,12.17,12.17,12.17,100.0,BXMX +2023-10-20 14:07:00,12.18,12.181,12.175,12.175,1990.0,BXMX +2023-10-20 13:59:00,12.18,12.18,12.18,12.18,100.0,BXMX +2023-10-20 13:58:00,12.18,12.18,12.18,12.18,100.0,BXMX +2023-10-20 13:57:00,12.19,12.2,12.19,12.2,300.0,BXMX +2023-10-20 13:52:00,12.19,12.19,12.19,12.19,100.0,BXMX +2023-10-20 13:51:00,12.18,12.19,12.18,12.18,300.0,BXMX +2023-10-20 13:44:00,12.18,12.18,12.18,12.18,100.0,BXMX +2023-10-20 13:43:00,12.18,12.18,12.18,12.18,100.0,BXMX +2023-10-20 13:39:00,12.18,12.18,12.18,12.18,100.0,BXMX +2023-10-20 13:38:00,12.18,12.18,12.18,12.18,100.0,BXMX +2023-10-20 13:34:00,12.18,12.18,12.18,12.18,100.0,BXMX +2023-10-20 13:33:00,12.18,12.18,12.18,12.18,150.0,BXMX +2023-10-20 13:30:00,12.18,12.18,12.18,12.18,200.0,BXMX +2023-10-20 13:29:00,12.19,12.19,12.19,12.19,100.0,BXMX +2023-10-20 13:28:00,12.182,12.182,12.182,12.182,244.0,BXMX +2023-10-20 13:27:00,12.18,12.18,12.18,12.18,200.0,BXMX +2023-10-20 13:25:00,12.188,12.188,12.18,12.18,550.0,BXMX +2023-10-20 13:23:00,12.18,12.18,12.18,12.18,100.0,BXMX +2023-10-20 13:18:00,12.175,12.18,12.175,12.18,1100.0,BXMX +2023-10-20 13:16:00,12.18,12.18,12.175,12.175,300.0,BXMX +2023-10-20 13:15:00,12.17,12.17,12.17,12.17,100.0,BXMX +2023-10-20 13:14:00,12.17,12.17,12.17,12.17,300.0,BXMX +2023-10-20 13:12:00,12.171,12.175,12.17,12.17,2589.0,BXMX +2023-10-20 13:11:00,12.17,12.17,12.17,12.17,100.0,BXMX +2023-10-20 13:08:00,12.17,12.17,12.17,12.17,100.0,BXMX +2023-10-20 13:06:00,12.17,12.171,12.17,12.171,200.0,BXMX +2023-10-20 13:05:00,12.179,12.179,12.17,12.171,2465.0,BXMX +2023-10-20 13:03:00,12.17,12.17,12.17,12.17,423.0,BXMX +2023-10-20 13:01:00,12.18,12.18,12.17,12.17,2400.0,BXMX +2023-10-20 12:59:00,12.175,12.175,12.175,12.175,193.0,BXMX +2023-10-20 12:58:00,12.175,12.175,12.17,12.175,1355.0,BXMX +2023-10-20 12:56:00,12.17,12.17,12.17,12.17,325.0,BXMX +2023-10-20 12:54:00,12.17,12.17,12.17,12.17,100.0,BXMX +2023-10-20 12:52:00,12.175,12.175,12.175,12.175,100.0,BXMX +2023-10-20 12:51:00,12.17,12.175,12.17,12.175,216.0,BXMX +2023-10-20 12:49:00,12.175,12.175,12.175,12.175,476.0,BXMX +2023-10-20 12:47:00,12.18,12.18,12.175,12.175,2561.0,BXMX +2023-10-20 12:45:00,12.17,12.17,12.17,12.17,100.0,BXMX +2023-10-20 12:43:00,12.17,12.17,12.17,12.17,200.0,BXMX +2023-10-20 12:41:00,12.17,12.17,12.17,12.17,200.0,BXMX +2023-10-20 12:39:00,12.17,12.18,12.17,12.18,500.0,BXMX +2023-10-20 12:38:00,12.17,12.17,12.17,12.17,200.0,BXMX +2023-10-20 12:37:00,12.17,12.17,12.17,12.17,300.0,BXMX +2023-10-20 12:36:00,12.18,12.18,12.17,12.17,300.0,BXMX +2023-10-20 12:35:00,12.17,12.18,12.17,12.17,500.0,BXMX +2023-10-20 12:34:00,12.17,12.17,12.17,12.17,401.0,BXMX +2023-10-20 12:31:00,12.18,12.18,12.18,12.18,2809.0,BXMX +2023-10-20 12:30:00,12.18,12.18,12.18,12.18,1542.0,BXMX +2023-10-20 12:29:00,12.18,12.18,12.18,12.18,102.0,BXMX +2023-10-20 12:28:00,12.18,12.18,12.18,12.18,100.0,BXMX +2023-10-20 12:27:00,12.18,12.18,12.18,12.18,205.0,BXMX +2023-10-20 12:24:00,12.18,12.19,12.18,12.19,1169.0,BXMX +2023-10-20 12:22:00,12.17,12.17,12.17,12.17,2700.0,BXMX +2023-10-20 12:21:00,12.177,12.18,12.172,12.172,3128.0,BXMX +2023-10-20 12:17:00,12.175,12.175,12.175,12.175,704.0,BXMX +2023-10-20 12:16:00,12.18,12.18,12.175,12.18,2172.0,BXMX +2023-10-20 12:14:00,12.18,12.18,12.18,12.18,101.0,BXMX +2023-10-20 12:12:00,12.184,12.184,12.184,12.184,1389.0,BXMX +2023-10-20 12:08:00,12.18,12.18,12.18,12.18,500.0,BXMX +2023-10-20 12:04:00,12.19,12.19,12.19,12.19,1900.0,BXMX +2023-10-20 12:00:00,12.2,12.2,12.195,12.195,3418.0,BXMX +2023-10-20 11:58:00,12.209,12.209,12.19,12.19,1334.0,BXMX +2023-10-20 11:57:00,12.22,12.22,12.22,12.22,100.0,BXMX +2023-10-20 11:56:00,12.19,12.19,12.19,12.19,2557.0,BXMX +2023-10-20 11:55:00,12.219,12.219,12.219,12.219,100.0,BXMX +2023-10-20 11:52:00,12.19,12.19,12.19,12.19,627.0,BXMX +2023-10-20 11:51:00,12.2,12.2,12.2,12.2,313.0,BXMX +2023-10-20 11:46:00,12.22,12.22,12.22,12.22,2900.0,BXMX +2023-10-20 11:44:00,12.203,12.203,12.183,12.183,2570.0,BXMX +2023-10-20 11:43:00,12.2,12.21,12.2,12.21,5115.0,BXMX +2023-10-20 11:42:00,12.2,12.2,12.2,12.2,5100.0,BXMX +2023-10-20 11:39:00,12.19,12.19,12.19,12.19,101.0,BXMX +2023-10-20 11:35:00,12.18,12.19,12.18,12.18,1861.0,BXMX +2023-10-20 11:28:00,12.189,12.189,12.189,12.189,1008.0,BXMX +2023-10-20 11:23:00,12.2,12.2,12.18,12.18,1617.0,BXMX +2023-10-20 11:21:00,12.201,12.201,12.201,12.201,492.0,BXMX +2023-10-20 11:14:00,12.22,12.22,12.22,12.22,200.0,BXMX +2023-10-20 11:10:00,12.22,12.22,12.22,12.22,200.0,BXMX +2023-10-20 11:09:00,12.22,12.22,12.22,12.22,256.0,BXMX +2023-10-20 11:05:00,12.22,12.22,12.22,12.22,200.0,BXMX +2023-10-20 11:04:00,12.219,12.219,12.219,12.219,1206.0,BXMX +2023-10-20 10:56:00,12.21,12.22,12.21,12.21,733.0,BXMX +2023-10-20 10:55:00,12.22,12.22,12.22,12.22,444.0,BXMX +2023-10-20 10:54:00,12.23,12.23,12.22,12.22,1142.0,BXMX +2023-10-20 10:40:00,12.235,12.235,12.235,12.235,460.0,BXMX +2023-10-20 10:39:00,12.226,12.226,12.226,12.226,3800.0,BXMX +2023-10-20 10:38:00,12.23,12.249,12.23,12.249,896.0,BXMX +2023-10-20 10:36:00,12.235,12.235,12.235,12.235,990.0,BXMX +2023-10-20 10:35:00,12.235,12.235,12.235,12.235,100.0,BXMX +2023-10-20 10:34:00,12.226,12.24,12.226,12.24,427.0,BXMX +2023-10-20 10:33:00,12.22,12.22,12.2,12.21,9490.0,BXMX +2023-10-20 10:32:00,12.22,12.22,12.22,12.22,740.0,BXMX +2023-10-20 10:31:00,12.22,12.22,12.21,12.21,1387.0,BXMX +2023-10-20 10:24:00,12.22,12.234,12.22,12.234,619.0,BXMX +2023-10-20 10:23:00,12.23,12.235,12.22,12.23,2629.0,BXMX +2023-10-20 10:21:00,12.25,12.25,12.23,12.23,5400.0,BXMX +2023-10-20 10:17:00,12.252,12.252,12.252,12.252,184.0,BXMX +2023-10-20 10:15:00,12.265,12.265,12.26,12.26,436.0,BXMX +2023-10-20 10:13:00,12.27,12.27,12.26,12.26,3885.0,BXMX +2023-10-20 10:12:00,12.28,12.28,12.28,12.28,982.0,BXMX +2023-10-20 10:11:00,12.299,12.299,12.299,12.299,808.0,BXMX +2023-10-20 10:09:00,12.28,12.3,12.28,12.3,291.0,BXMX +2023-10-20 10:08:00,12.3,12.3,12.3,12.3,991.0,BXMX +2023-10-20 10:07:00,12.3,12.315,12.3,12.315,209.0,BXMX +2023-10-20 10:05:00,12.3,12.3,12.3,12.3,7000.0,BXMX +2023-10-20 10:04:00,12.3,12.3,12.3,12.3,731.0,BXMX +2023-10-20 10:00:00,12.29,12.29,12.29,12.29,155.0,BXMX +2023-10-20 09:44:00,12.316,12.316,12.316,12.316,4200.0,BXMX +2023-10-20 09:39:00,12.283,12.283,12.283,12.283,243.0,BXMX +2023-10-20 09:30:00,12.3,12.3,12.3,12.3,6575.0,BXMX +2023-10-20 08:03:00,12.28,12.28,12.28,12.28,1.0,BXMX +2023-10-19 19:00:00,12.28,12.28,12.28,12.28,562.0,BXMX +2023-10-19 18:30:00,12.28,12.28,12.28,12.28,562.0,BXMX +2023-10-19 16:10:00,12.28,12.28,12.28,12.28,562.0,BXMX +2023-10-19 16:00:00,12.29,12.29,12.28,12.28,1639.0,BXMX +2023-10-19 15:59:00,12.28,12.29,12.28,12.29,1868.0,BXMX +2023-10-19 15:58:00,12.28,12.28,12.28,12.28,408.0,BXMX +2023-10-19 15:57:00,12.29,12.29,12.28,12.28,3506.0,BXMX +2023-10-19 15:56:00,12.29,12.29,12.29,12.29,523.0,BXMX +2023-10-19 15:55:00,12.29,12.295,12.29,12.295,656.0,BXMX +2023-10-19 15:54:00,12.29,12.295,12.29,12.295,400.0,BXMX +2023-10-19 15:53:00,12.295,12.295,12.295,12.295,300.0,BXMX +2023-10-19 15:52:00,12.295,12.295,12.295,12.295,200.0,BXMX +2023-10-19 15:51:00,12.295,12.3,12.295,12.295,4911.0,BXMX +2023-10-19 15:50:00,12.29,12.295,12.29,12.295,1153.0,BXMX +2023-10-19 15:49:00,12.295,12.295,12.28,12.28,1763.0,BXMX +2023-10-19 15:48:00,12.298,12.298,12.29,12.29,3157.0,BXMX +2023-10-19 15:47:00,12.295,12.295,12.29,12.29,700.0,BXMX +2023-10-19 15:46:00,12.29,12.29,12.29,12.29,539.0,BXMX +2023-10-19 15:45:00,12.29,12.29,12.29,12.29,764.0,BXMX +2023-10-19 15:44:00,12.295,12.295,12.29,12.29,400.0,BXMX +2023-10-19 15:43:00,12.29,12.29,12.29,12.29,1745.0,BXMX +2023-10-19 15:42:00,12.29,12.29,12.29,12.29,210.0,BXMX +2023-10-19 15:41:00,12.295,12.295,12.29,12.29,412.0,BXMX +2023-10-19 15:40:00,12.31,12.31,12.29,12.29,6449.0,BXMX +2023-10-19 15:39:00,12.31,12.31,12.31,12.31,279.0,BXMX +2023-10-19 15:38:00,12.31,12.315,12.31,12.315,600.0,BXMX +2023-10-19 15:37:00,12.315,12.315,12.31,12.31,330.0,BXMX +2023-10-19 15:36:00,12.315,12.315,12.31,12.31,300.0,BXMX +2023-10-19 15:35:00,12.31,12.31,12.31,12.31,200.0,BXMX +2023-10-19 15:34:00,12.31,12.315,12.31,12.31,400.0,BXMX +2023-10-19 15:33:00,12.315,12.315,12.31,12.31,500.0,BXMX +2023-10-19 15:32:00,12.31,12.31,12.31,12.31,689.0,BXMX +2023-10-19 15:31:00,12.325,12.325,12.31,12.31,3653.0,BXMX +2023-10-19 15:30:00,12.325,12.325,12.32,12.32,500.0,BXMX +2023-10-19 15:29:00,12.325,12.325,12.32,12.32,300.0,BXMX +2023-10-19 15:28:00,12.33,12.33,12.32,12.32,325.0,BXMX +2023-10-19 15:27:00,12.34,12.34,12.335,12.335,3800.0,BXMX +2023-10-19 15:26:00,12.345,12.345,12.345,12.345,500.0,BXMX +2023-10-19 15:25:00,12.34,12.345,12.34,12.345,700.0,BXMX +2023-10-19 15:23:00,12.34,12.345,12.34,12.345,400.0,BXMX +2023-10-19 15:22:00,12.345,12.345,12.345,12.345,100.0,BXMX +2023-10-19 15:19:00,12.345,12.345,12.345,12.345,168.0,BXMX +2023-10-19 15:15:00,12.345,12.345,12.345,12.345,100.0,BXMX +2023-10-19 15:13:00,12.34,12.345,12.34,12.345,400.0,BXMX +2023-10-19 15:11:00,12.34,12.34,12.34,12.34,100.0,BXMX +2023-10-19 15:10:00,12.365,12.365,12.365,12.365,400.0,BXMX +2023-10-19 15:08:00,12.365,12.365,12.36,12.36,500.0,BXMX +2023-10-19 15:06:00,12.365,12.365,12.365,12.365,300.0,BXMX +2023-10-19 15:04:00,12.365,12.365,12.365,12.365,200.0,BXMX +2023-10-19 15:03:00,12.365,12.365,12.365,12.365,200.0,BXMX +2023-10-19 15:01:00,12.365,12.365,12.365,12.365,700.0,BXMX +2023-10-19 15:00:00,12.37,12.37,12.365,12.365,200.0,BXMX +2023-10-19 14:59:00,12.37,12.37,12.37,12.37,100.0,BXMX +2023-10-19 14:57:00,12.36,12.37,12.36,12.37,856.0,BXMX +2023-10-19 14:54:00,12.355,12.36,12.352,12.353,329.0,BXMX +2023-10-19 14:53:00,12.354,12.355,12.354,12.355,1065.0,BXMX +2023-10-19 14:52:00,12.36,12.36,12.36,12.36,135.0,BXMX +2023-10-19 14:51:00,12.36,12.36,12.355,12.355,410.0,BXMX +2023-10-19 14:50:00,12.36,12.36,12.36,12.36,100.0,BXMX +2023-10-19 14:49:00,12.36,12.36,12.35,12.35,200.0,BXMX +2023-10-19 14:40:00,12.36,12.36,12.36,12.36,100.0,BXMX +2023-10-19 14:38:00,12.36,12.36,12.36,12.36,305.0,BXMX +2023-10-19 14:37:00,12.36,12.36,12.36,12.36,100.0,BXMX +2023-10-19 14:35:00,12.36,12.36,12.36,12.36,145.0,BXMX +2023-10-19 14:34:00,12.38,12.38,12.37,12.37,618.0,BXMX +2023-10-19 14:33:00,12.382,12.382,12.382,12.382,200.0,BXMX +2023-10-19 14:32:00,12.38,12.38,12.38,12.38,100.0,BXMX +2023-10-19 14:30:00,12.38,12.38,12.38,12.38,350.0,BXMX +2023-10-19 14:29:00,12.38,12.38,12.38,12.38,100.0,BXMX +2023-10-19 14:27:00,12.38,12.38,12.38,12.38,150.0,BXMX +2023-10-19 14:25:00,12.37,12.38,12.37,12.38,1176.0,BXMX +2023-10-19 14:24:00,12.38,12.39,12.38,12.39,789.0,BXMX +2023-10-19 14:22:00,12.39,12.39,12.39,12.39,562.0,BXMX +2023-10-19 14:21:00,12.395,12.395,12.395,12.395,100.0,BXMX +2023-10-19 14:20:00,12.39,12.395,12.39,12.395,1534.0,BXMX +2023-10-19 14:19:00,12.395,12.395,12.395,12.395,350.0,BXMX +2023-10-19 14:18:00,12.395,12.395,12.395,12.395,100.0,BXMX +2023-10-19 14:17:00,12.395,12.395,12.395,12.395,200.0,BXMX +2023-10-19 14:16:00,12.395,12.395,12.395,12.395,100.0,BXMX +2023-10-19 14:14:00,12.395,12.395,12.395,12.395,400.0,BXMX +2023-10-19 14:13:00,12.4,12.4,12.4,12.4,105.0,BXMX +2023-10-19 14:12:00,12.4,12.4,12.4,12.4,727.0,BXMX +2023-10-19 14:11:00,12.4,12.4,12.4,12.4,100.0,BXMX +2023-10-19 14:10:00,12.4,12.4,12.4,12.4,104.0,BXMX +2023-10-19 14:09:00,12.39,12.39,12.39,12.39,141.0,BXMX +2023-10-19 14:08:00,12.4,12.4,12.4,12.4,300.0,BXMX +2023-10-19 14:06:00,12.39,12.4,12.39,12.4,1100.0,BXMX +2023-10-19 14:05:00,12.42,12.42,12.42,12.42,200.0,BXMX +2023-10-19 14:04:00,12.42,12.42,12.42,12.42,200.0,BXMX +2023-10-19 14:03:00,12.42,12.42,12.395,12.395,338.0,BXMX +2023-10-19 13:55:00,12.38,12.41,12.38,12.4,4933.0,BXMX +2023-10-19 13:53:00,12.38,12.38,12.38,12.38,702.0,BXMX +2023-10-19 13:52:00,12.38,12.38,12.37,12.37,504.0,BXMX +2023-10-19 13:50:00,12.38,12.39,12.37,12.37,1984.0,BXMX +2023-10-19 13:48:00,12.38,12.38,12.38,12.38,203.0,BXMX +2023-10-19 13:46:00,12.38,12.38,12.37,12.37,2396.0,BXMX +2023-10-19 13:45:00,12.4,12.4,12.37,12.37,4057.0,BXMX +2023-10-19 13:42:00,12.38,12.395,12.38,12.385,4358.0,BXMX +2023-10-19 13:41:00,12.412,12.412,12.4,12.4,1841.0,BXMX +2023-10-19 13:38:00,12.415,12.415,12.4,12.4,200.0,BXMX +2023-10-19 13:36:00,12.415,12.427,12.4,12.415,900.0,BXMX +2023-10-19 13:29:00,12.415,12.415,12.415,12.415,109.0,BXMX +2023-10-19 13:27:00,12.41,12.41,12.41,12.41,104.0,BXMX +2023-10-19 13:26:00,12.41,12.41,12.41,12.41,162.0,BXMX +2023-10-19 13:25:00,12.41,12.41,12.41,12.41,1872.0,BXMX +2023-10-19 13:24:00,12.425,12.425,12.425,12.425,100.0,BXMX +2023-10-19 13:23:00,12.41,12.41,12.41,12.41,200.0,BXMX +2023-10-19 13:21:00,12.41,12.41,12.41,12.41,200.0,BXMX +2023-10-19 13:20:00,12.41,12.41,12.41,12.41,100.0,BXMX +2023-10-19 13:19:00,12.41,12.41,12.41,12.41,100.0,BXMX +2023-10-19 13:18:00,12.43,12.43,12.41,12.41,201.0,BXMX +2023-10-19 13:17:00,12.41,12.41,12.41,12.41,100.0,BXMX +2023-10-19 13:16:00,12.41,12.41,12.41,12.41,100.0,BXMX +2023-10-19 13:15:00,12.41,12.41,12.41,12.41,100.0,BXMX +2023-10-19 13:14:00,12.41,12.41,12.41,12.41,100.0,BXMX +2023-10-19 13:13:00,12.4,12.43,12.4,12.43,242.0,BXMX +2023-10-19 13:12:00,12.4,12.4,12.4,12.4,100.0,BXMX +2023-10-19 13:11:00,12.4,12.4,12.4,12.4,200.0,BXMX +2023-10-19 13:10:00,12.4,12.4,12.4,12.4,100.0,BXMX +2023-10-19 13:09:00,12.4,12.4,12.4,12.4,200.0,BXMX +2023-10-19 13:08:00,12.4,12.4,12.4,12.4,100.0,BXMX +2023-10-19 13:07:00,12.4,12.4,12.4,12.4,200.0,BXMX +2023-10-19 13:06:00,12.4,12.4,12.4,12.4,100.0,BXMX +2023-10-19 13:05:00,12.4,12.4,12.4,12.4,100.0,BXMX +2023-10-19 13:04:00,12.4,12.41,12.4,12.4,300.0,BXMX +2023-10-19 13:03:00,12.425,12.425,12.425,12.425,133.0,BXMX +2023-10-19 13:02:00,12.44,12.44,12.4,12.4,300.0,BXMX +2023-10-19 13:01:00,12.415,12.415,12.415,12.415,100.0,BXMX +2023-10-19 13:00:00,12.43,12.43,12.43,12.43,101.0,BXMX +2023-10-19 12:55:00,12.42,12.42,12.41,12.41,822.0,BXMX +2023-10-19 12:49:00,12.395,12.395,12.395,12.395,100.0,BXMX +2023-10-19 12:48:00,12.4,12.4,12.397,12.397,302.0,BXMX +2023-10-19 12:47:00,12.38,12.38,12.38,12.38,221.0,BXMX +2023-10-19 12:46:00,12.376,12.376,12.376,12.376,1250.0,BXMX +2023-10-19 12:43:00,12.379,12.379,12.379,12.379,300.0,BXMX +2023-10-19 12:42:00,12.399,12.399,12.37,12.37,1420.0,BXMX +2023-10-19 12:41:00,12.385,12.385,12.385,12.385,100.0,BXMX +2023-10-19 12:38:00,12.385,12.385,12.385,12.385,100.0,BXMX +2023-10-19 12:35:00,12.37,12.37,12.37,12.37,302.0,BXMX +2023-10-19 12:34:00,12.39,12.39,12.39,12.39,696.0,BXMX +2023-10-19 12:33:00,12.41,12.41,12.39,12.39,200.0,BXMX +2023-10-19 12:32:00,12.39,12.39,12.39,12.39,200.0,BXMX +2023-10-19 12:31:00,12.414,12.42,12.41,12.41,1832.0,BXMX +2023-10-19 12:27:00,12.42,12.42,12.42,12.42,700.0,BXMX +2023-10-19 12:26:00,12.435,12.435,12.435,12.435,300.0,BXMX +2023-10-19 12:24:00,12.45,12.45,12.45,12.45,118.0,BXMX +2023-10-19 12:18:00,12.43,12.43,12.43,12.43,100.0,BXMX +2023-10-19 12:17:00,12.415,12.415,12.415,12.415,100.0,BXMX +2023-10-19 12:12:00,12.415,12.415,12.415,12.415,1000.0,BXMX +2023-10-19 12:04:00,12.415,12.415,12.415,12.415,5000.0,BXMX +2023-10-19 12:03:00,12.425,12.425,12.425,12.425,259.0,BXMX +2023-10-19 12:02:00,12.4,12.4,12.4,12.4,311.0,BXMX +2023-10-19 12:01:00,12.39,12.39,12.38,12.39,1402.0,BXMX +2023-10-19 12:00:00,12.38,12.38,12.38,12.38,900.0,BXMX +2023-10-19 11:55:00,12.385,12.385,12.385,12.385,478.0,BXMX +2023-10-19 11:54:00,12.385,12.39,12.385,12.39,6058.0,BXMX +2023-10-19 11:53:00,12.38,12.38,12.38,12.38,239.0,BXMX +2023-10-19 11:52:00,12.38,12.38,12.38,12.38,300.0,BXMX +2023-10-19 11:51:00,12.39,12.39,12.39,12.39,600.0,BXMX +2023-10-19 11:50:00,12.39,12.39,12.39,12.39,200.0,BXMX +2023-10-19 11:49:00,12.39,12.39,12.39,12.39,300.0,BXMX +2023-10-19 11:48:00,12.37,12.38,12.37,12.375,2317.0,BXMX +2023-10-19 11:47:00,12.37,12.37,12.37,12.37,300.0,BXMX +2023-10-19 11:46:00,12.37,12.37,12.37,12.37,200.0,BXMX +2023-10-19 11:45:00,12.37,12.379,12.37,12.379,435.0,BXMX +2023-10-19 11:44:00,12.38,12.38,12.38,12.38,100.0,BXMX +2023-10-19 11:43:00,12.37,12.37,12.37,12.37,300.0,BXMX +2023-10-19 11:42:00,12.37,12.37,12.37,12.37,200.0,BXMX +2023-10-19 11:40:00,12.37,12.37,12.37,12.37,1389.0,BXMX +2023-10-19 11:39:00,12.37,12.37,12.37,12.37,377.0,BXMX +2023-10-19 11:37:00,12.37,12.37,12.37,12.37,200.0,BXMX +2023-10-19 11:36:00,12.37,12.37,12.36,12.36,1506.0,BXMX +2023-10-19 11:35:00,12.37,12.37,12.37,12.37,100.0,BXMX +2023-10-19 11:34:00,12.375,12.38,12.37,12.37,601.0,BXMX +2023-10-19 11:33:00,12.38,12.38,12.37,12.37,300.0,BXMX +2023-10-19 11:32:00,12.375,12.375,12.375,12.375,756.0,BXMX +2023-10-19 11:31:00,12.36,12.36,12.36,12.36,200.0,BXMX +2023-10-19 11:30:00,12.36,12.36,12.36,12.36,200.0,BXMX +2023-10-19 11:29:00,12.36,12.36,12.36,12.36,625.0,BXMX +2023-10-19 11:28:00,12.378,12.378,12.378,12.378,200.0,BXMX +2023-10-19 11:27:00,12.36,12.37,12.36,12.36,734.0,BXMX +2023-10-19 11:26:00,12.36,12.36,12.36,12.36,200.0,BXMX +2023-10-19 11:25:00,12.36,12.36,12.36,12.36,200.0,BXMX +2023-10-19 11:24:00,12.36,12.36,12.36,12.36,200.0,BXMX +2023-10-19 11:22:00,12.375,12.375,12.375,12.375,2280.0,BXMX +2023-10-19 11:16:00,12.36,12.384,12.36,12.384,1727.0,BXMX +2023-10-19 11:15:00,12.36,12.36,12.36,12.36,200.0,BXMX +2023-10-19 11:13:00,12.37,12.38,12.36,12.38,1163.0,BXMX +2023-10-19 11:12:00,12.37,12.37,12.37,12.37,136.0,BXMX +2023-10-19 11:11:00,12.37,12.37,12.37,12.37,200.0,BXMX +2023-10-19 11:10:00,12.396,12.396,12.396,12.396,240.0,BXMX +2023-10-19 11:09:00,12.37,12.37,12.37,12.37,200.0,BXMX +2023-10-19 11:08:00,12.36,12.36,12.36,12.36,237.0,BXMX +2023-10-19 11:07:00,12.36,12.36,12.36,12.36,600.0,BXMX +2023-10-19 11:06:00,12.37,12.37,12.37,12.37,200.0,BXMX +2023-10-19 11:05:00,12.37,12.37,12.37,12.37,200.0,BXMX +2023-10-19 11:01:00,12.382,12.382,12.382,12.382,916.0,BXMX +2023-10-19 11:00:00,12.35,12.375,12.35,12.375,501.0,BXMX +2023-10-19 10:58:00,12.41,12.42,12.35,12.36,7592.0,BXMX +2023-10-19 10:56:00,12.41,12.41,12.41,12.41,985.0,BXMX +2023-10-19 10:52:00,12.429,12.429,12.429,12.429,406.0,BXMX +2023-10-19 10:44:00,12.425,12.425,12.425,12.425,106.0,BXMX +2023-10-19 10:31:00,12.439,12.439,12.439,12.439,105.0,BXMX +2023-10-19 10:25:00,12.4,12.4,12.4,12.4,2751.0,BXMX +2023-10-19 10:24:00,12.45,12.45,12.45,12.45,801.0,BXMX +2023-10-19 10:00:00,12.43,12.43,12.43,12.43,1500.0,BXMX +2023-10-19 09:49:00,12.43,12.43,12.43,12.43,100.0,BXMX +2023-10-19 09:46:00,12.43,12.43,12.43,12.43,318.0,BXMX +2023-10-19 09:44:00,12.43,12.43,12.43,12.43,130.0,BXMX +2023-10-19 09:41:00,12.415,12.415,12.415,12.415,643.0,BXMX +2023-10-19 09:34:00,12.374,12.374,12.374,12.374,1191.0,BXMX +2023-10-19 09:30:00,12.4,12.4,12.4,12.4,5002.0,BXMX +2023-10-19 08:03:00,12.43,12.43,12.43,12.43,1.0,BXMX +2023-10-18 19:00:00,12.43,12.43,12.43,12.43,692.0,BXMX +2023-10-18 18:30:00,12.43,12.43,12.43,12.43,692.0,BXMX +2023-10-18 16:10:00,12.43,12.43,12.43,12.43,692.0,BXMX +2023-10-18 16:00:00,12.44,12.44,12.43,12.43,1593.0,BXMX +2023-10-18 15:59:00,12.44,12.44,12.44,12.44,618.0,BXMX +2023-10-18 15:55:00,12.425,12.435,12.425,12.435,1129.0,BXMX +2023-10-18 15:54:00,12.43,12.43,12.43,12.43,102.0,BXMX +2023-10-18 15:52:00,12.43,12.43,12.425,12.43,1160.0,BXMX +2023-10-18 15:48:00,12.425,12.425,12.425,12.425,200.0,BXMX +2023-10-18 15:47:00,12.42,12.42,12.42,12.42,1776.0,BXMX +2023-10-18 15:46:00,12.425,12.425,12.425,12.425,200.0,BXMX +2023-10-18 15:45:00,12.44,12.44,12.43,12.43,2557.0,BXMX +2023-10-18 15:44:00,12.44,12.44,12.44,12.44,103.0,BXMX +2023-10-18 15:41:00,12.44,12.44,12.44,12.44,109.0,BXMX +2023-10-18 15:31:00,12.45,12.45,12.45,12.45,100.0,BXMX +2023-10-18 15:29:00,12.449,12.449,12.449,12.449,1117.0,BXMX +2023-10-18 15:28:00,12.44,12.44,12.44,12.44,1010.0,BXMX +2023-10-18 15:27:00,12.435,12.435,12.435,12.435,100.0,BXMX +2023-10-18 15:23:00,12.43,12.43,12.43,12.43,339.0,BXMX +2023-10-18 15:21:00,12.425,12.425,12.421,12.421,300.0,BXMX +2023-10-18 15:17:00,12.425,12.425,12.425,12.425,157.0,BXMX +2023-10-18 15:14:00,12.425,12.425,12.425,12.425,200.0,BXMX +2023-10-18 15:12:00,12.425,12.43,12.425,12.43,526.0,BXMX +2023-10-18 15:10:00,12.42,12.43,12.42,12.43,1404.0,BXMX +2023-10-18 15:06:00,12.43,12.43,12.43,12.43,200.0,BXMX +2023-10-18 15:04:00,12.439,12.439,12.439,12.439,252.0,BXMX +2023-10-18 15:02:00,12.443,12.443,12.443,12.443,127.0,BXMX +2023-10-18 14:51:00,12.45,12.45,12.45,12.45,1606.0,BXMX +2023-10-18 14:47:00,12.45,12.45,12.45,12.45,350.0,BXMX +2023-10-18 14:43:00,12.451,12.451,12.45,12.45,820.0,BXMX +2023-10-18 14:42:00,12.472,12.472,12.472,12.472,203.0,BXMX +2023-10-18 14:39:00,12.465,12.48,12.465,12.48,853.0,BXMX +2023-10-18 14:35:00,12.465,12.465,12.465,12.465,1030.0,BXMX +2023-10-18 14:30:00,12.465,12.465,12.465,12.465,100.0,BXMX +2023-10-18 14:25:00,12.458,12.458,12.458,12.458,795.0,BXMX +2023-10-18 14:09:00,12.48,12.48,12.48,12.48,143.0,BXMX +2023-10-18 14:08:00,12.47,12.47,12.47,12.47,513.0,BXMX +2023-10-18 14:06:00,12.454,12.454,12.454,12.454,350.0,BXMX +2023-10-18 14:04:00,12.45,12.45,12.45,12.45,200.0,BXMX +2023-10-18 13:59:00,12.47,12.47,12.47,12.47,110.0,BXMX +2023-10-18 13:49:00,12.45,12.45,12.45,12.45,1204.0,BXMX +2023-10-18 13:44:00,12.45,12.45,12.45,12.45,100.0,BXMX +2023-10-18 13:41:00,12.45,12.45,12.45,12.45,136.0,BXMX +2023-10-18 13:40:00,12.454,12.454,12.454,12.454,300.0,BXMX +2023-10-18 13:39:00,12.45,12.45,12.45,12.45,1247.0,BXMX +2023-10-18 13:37:00,12.439,12.45,12.438,12.45,842.0,BXMX +2023-10-18 13:36:00,12.45,12.45,12.45,12.45,200.0,BXMX +2023-10-18 13:34:00,12.46,12.47,12.46,12.47,4041.0,BXMX +2023-10-18 13:32:00,12.475,12.488,12.475,12.488,400.0,BXMX +2023-10-18 13:30:00,12.466,12.488,12.466,12.488,1592.0,BXMX +2023-10-18 13:27:00,12.487,12.487,12.462,12.462,3100.0,BXMX +2023-10-18 13:23:00,12.481,12.488,12.481,12.488,700.0,BXMX +2023-10-18 13:19:00,12.49,12.49,12.49,12.49,100.0,BXMX +2023-10-18 13:18:00,12.47,12.49,12.45,12.49,4113.0,BXMX +2023-10-18 13:17:00,12.482,12.482,12.482,12.482,300.0,BXMX +2023-10-18 13:14:00,12.47,12.47,12.47,12.47,719.0,BXMX +2023-10-18 13:12:00,12.466,12.466,12.466,12.466,716.0,BXMX +2023-10-18 13:10:00,12.46,12.46,12.46,12.46,1017.0,BXMX +2023-10-18 13:09:00,12.456,12.456,12.456,12.456,634.0,BXMX +2023-10-18 13:07:00,12.46,12.46,12.456,12.456,1000.0,BXMX +2023-10-18 13:04:00,12.445,12.445,12.445,12.445,979.0,BXMX +2023-10-18 13:02:00,12.439,12.44,12.439,12.44,4237.0,BXMX +2023-10-18 13:00:00,12.434,12.434,12.434,12.434,763.0,BXMX +2023-10-18 12:54:00,12.44,12.44,12.44,12.44,228.0,BXMX +2023-10-18 12:52:00,12.437,12.437,12.437,12.437,100.0,BXMX +2023-10-18 12:49:00,12.43,12.435,12.43,12.435,200.0,BXMX +2023-10-18 12:48:00,12.43,12.43,12.43,12.43,100.0,BXMX +2023-10-18 12:45:00,12.435,12.435,12.435,12.435,100.0,BXMX +2023-10-18 12:44:00,12.435,12.44,12.435,12.44,375.0,BXMX +2023-10-18 12:43:00,12.43,12.44,12.43,12.44,974.0,BXMX +2023-10-18 12:42:00,12.43,12.43,12.43,12.43,100.0,BXMX +2023-10-18 12:41:00,12.43,12.43,12.43,12.43,1029.0,BXMX +2023-10-18 12:40:00,12.43,12.44,12.43,12.43,6917.0,BXMX +2023-10-18 12:39:00,12.435,12.435,12.43,12.43,1330.0,BXMX +2023-10-18 12:37:00,12.43,12.43,12.43,12.43,100.0,BXMX +2023-10-18 12:35:00,12.43,12.43,12.43,12.43,101.0,BXMX +2023-10-18 12:34:00,12.43,12.43,12.43,12.43,400.0,BXMX +2023-10-18 12:33:00,12.43,12.43,12.43,12.43,169.0,BXMX +2023-10-18 12:32:00,12.43,12.43,12.43,12.43,101.0,BXMX +2023-10-18 12:31:00,12.43,12.435,12.43,12.435,592.0,BXMX +2023-10-18 12:29:00,12.43,12.43,12.43,12.43,100.0,BXMX +2023-10-18 12:28:00,12.43,12.43,12.43,12.43,930.0,BXMX +2023-10-18 12:26:00,12.43,12.43,12.43,12.43,100.0,BXMX +2023-10-18 12:25:00,12.44,12.45,12.435,12.435,1882.0,BXMX +2023-10-18 12:24:00,12.44,12.44,12.44,12.44,600.0,BXMX +2023-10-18 12:23:00,12.44,12.446,12.44,12.44,1186.0,BXMX +2023-10-18 12:22:00,12.44,12.45,12.44,12.45,2140.0,BXMX +2023-10-18 12:21:00,12.45,12.45,12.44,12.44,787.0,BXMX +2023-10-18 12:20:00,12.45,12.45,12.45,12.45,841.0,BXMX +2023-10-18 12:19:00,12.45,12.46,12.45,12.45,900.0,BXMX +2023-10-18 12:18:00,12.45,12.46,12.45,12.45,800.0,BXMX +2023-10-18 12:17:00,12.45,12.45,12.45,12.45,1700.0,BXMX +2023-10-18 12:16:00,12.46,12.46,12.45,12.45,2500.0,BXMX +2023-10-18 12:15:00,12.46,12.47,12.455,12.46,1430.0,BXMX +2023-10-18 12:14:00,12.47,12.47,12.455,12.46,6224.0,BXMX +2023-10-18 12:12:00,12.47,12.47,12.47,12.47,366.0,BXMX +2023-10-18 12:11:00,12.48,12.48,12.47,12.475,2399.0,BXMX +2023-10-18 12:10:00,12.48,12.48,12.48,12.48,203.0,BXMX +2023-10-18 12:09:00,12.48,12.49,12.48,12.48,719.0,BXMX +2023-10-18 12:08:00,12.48,12.48,12.48,12.48,100.0,BXMX +2023-10-18 12:07:00,12.48,12.48,12.48,12.48,510.0,BXMX +2023-10-18 12:06:00,12.48,12.49,12.48,12.48,900.0,BXMX +2023-10-18 12:05:00,12.485,12.485,12.481,12.481,231.0,BXMX +2023-10-18 12:04:00,12.48,12.48,12.48,12.48,200.0,BXMX +2023-10-18 12:02:00,12.498,12.498,12.498,12.498,200.0,BXMX +2023-10-18 11:58:00,12.49,12.49,12.49,12.49,620.0,BXMX +2023-10-18 11:53:00,12.48,12.49,12.47,12.49,4437.0,BXMX +2023-10-18 11:51:00,12.49,12.49,12.49,12.49,650.0,BXMX +2023-10-18 11:50:00,12.48,12.5,12.477,12.49,6978.0,BXMX +2023-10-18 11:48:00,12.504,12.504,12.5,12.5,3135.0,BXMX +2023-10-18 11:47:00,12.512,12.512,12.504,12.504,5473.0,BXMX +2023-10-18 11:34:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-18 11:33:00,12.516,12.516,12.516,12.516,1273.0,BXMX +2023-10-18 11:20:00,12.518,12.518,12.518,12.518,619.0,BXMX +2023-10-18 11:17:00,12.502,12.502,12.502,12.502,340.0,BXMX +2023-10-18 11:16:00,12.531,12.531,12.531,12.531,2000.0,BXMX +2023-10-18 11:10:00,12.532,12.532,12.532,12.532,110.0,BXMX +2023-10-18 10:55:00,12.53,12.53,12.53,12.53,160.0,BXMX +2023-10-18 10:54:00,12.52,12.52,12.52,12.52,320.0,BXMX +2023-10-18 10:52:00,12.519,12.519,12.519,12.519,210.0,BXMX +2023-10-18 10:40:00,12.51,12.51,12.51,12.51,300.0,BXMX +2023-10-18 10:39:00,12.515,12.515,12.515,12.515,714.0,BXMX +2023-10-18 10:38:00,12.49,12.49,12.49,12.49,572.0,BXMX +2023-10-18 10:35:00,12.5,12.5,12.5,12.5,390.0,BXMX +2023-10-18 10:31:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-18 10:20:00,12.5,12.52,12.5,12.52,1288.0,BXMX +2023-10-18 10:19:00,12.51,12.51,12.5,12.5,1519.0,BXMX +2023-10-18 10:15:00,12.508,12.508,12.508,12.508,139.0,BXMX +2023-10-18 10:07:00,12.5,12.5,12.49,12.49,205.0,BXMX +2023-10-18 10:06:00,12.5,12.5,12.5,12.5,2223.0,BXMX +2023-10-18 09:59:00,12.49,12.49,12.49,12.49,100.0,BXMX +2023-10-18 09:55:00,12.5,12.5,12.5,12.5,104.0,BXMX +2023-10-18 09:50:00,12.499,12.499,12.499,12.499,400.0,BXMX +2023-10-18 09:47:00,12.495,12.5,12.495,12.495,600.0,BXMX +2023-10-18 09:45:00,12.49,12.5,12.485,12.49,1300.0,BXMX +2023-10-18 09:42:00,12.495,12.495,12.495,12.495,2000.0,BXMX +2023-10-18 09:30:00,12.5,12.5,12.5,12.5,7844.0,BXMX +2023-10-17 19:00:00,12.56,12.56,12.56,12.56,401.0,BXMX +2023-10-17 18:30:00,12.56,12.56,12.56,12.56,401.0,BXMX +2023-10-17 16:48:00,12.63,12.63,12.63,12.63,7.0,BXMX +2023-10-17 16:10:00,12.56,12.56,12.56,12.56,401.0,BXMX +2023-10-17 16:00:00,12.57,12.57,12.56,12.56,911.0,BXMX +2023-10-17 15:59:00,12.57,12.57,12.57,12.57,513.0,BXMX +2023-10-17 15:58:00,12.56,12.56,12.56,12.56,130.0,BXMX +2023-10-17 15:57:00,12.565,12.565,12.565,12.565,204.0,BXMX +2023-10-17 15:52:00,12.555,12.56,12.555,12.555,2521.0,BXMX +2023-10-17 15:51:00,12.55,12.551,12.55,12.551,601.0,BXMX +2023-10-17 15:42:00,12.55,12.55,12.55,12.55,783.0,BXMX +2023-10-17 15:41:00,12.555,12.555,12.555,12.555,415.0,BXMX +2023-10-17 15:39:00,12.55,12.56,12.55,12.555,4277.0,BXMX +2023-10-17 15:38:00,12.545,12.545,12.545,12.545,1000.0,BXMX +2023-10-17 15:27:00,12.55,12.55,12.55,12.55,185.0,BXMX +2023-10-17 15:25:00,12.55,12.55,12.54,12.54,813.0,BXMX +2023-10-17 15:21:00,12.551,12.551,12.55,12.55,258.0,BXMX +2023-10-17 15:20:00,12.553,12.553,12.553,12.553,1124.0,BXMX +2023-10-17 15:16:00,12.55,12.55,12.55,12.55,500.0,BXMX +2023-10-17 15:12:00,12.545,12.55,12.545,12.55,891.0,BXMX +2023-10-17 15:09:00,12.545,12.545,12.545,12.545,636.0,BXMX +2023-10-17 15:08:00,12.545,12.545,12.545,12.545,100.0,BXMX +2023-10-17 15:06:00,12.55,12.55,12.55,12.55,101.0,BXMX +2023-10-17 15:02:00,12.54,12.547,12.54,12.547,440.0,BXMX +2023-10-17 14:58:00,12.545,12.545,12.54,12.54,1237.0,BXMX +2023-10-17 14:57:00,12.545,12.545,12.545,12.545,300.0,BXMX +2023-10-17 14:54:00,12.55,12.555,12.55,12.55,554.0,BXMX +2023-10-17 14:51:00,12.555,12.555,12.555,12.555,100.0,BXMX +2023-10-17 14:50:00,12.55,12.55,12.55,12.55,1849.0,BXMX +2023-10-17 14:47:00,12.56,12.56,12.56,12.56,500.0,BXMX +2023-10-17 14:40:00,12.55,12.55,12.55,12.55,203.0,BXMX +2023-10-17 14:32:00,12.548,12.548,12.548,12.548,100.0,BXMX +2023-10-17 14:31:00,12.55,12.55,12.55,12.55,300.0,BXMX +2023-10-17 14:21:00,12.55,12.55,12.54,12.54,1668.0,BXMX +2023-10-17 14:16:00,12.55,12.55,12.55,12.55,295.0,BXMX +2023-10-17 14:15:00,12.55,12.55,12.55,12.55,100.0,BXMX +2023-10-17 14:13:00,12.543,12.543,12.54,12.54,1655.0,BXMX +2023-10-17 14:11:00,12.541,12.541,12.54,12.54,2524.0,BXMX +2023-10-17 14:06:00,12.55,12.55,12.54,12.54,2591.0,BXMX +2023-10-17 14:05:00,12.55,12.55,12.55,12.55,100.0,BXMX +2023-10-17 14:04:00,12.55,12.55,12.55,12.55,1200.0,BXMX +2023-10-17 14:03:00,12.551,12.551,12.551,12.551,157.0,BXMX +2023-10-17 14:01:00,12.551,12.551,12.551,12.551,149.0,BXMX +2023-10-17 13:57:00,12.555,12.555,12.555,12.555,200.0,BXMX +2023-10-17 13:56:00,12.55,12.55,12.55,12.55,800.0,BXMX +2023-10-17 13:54:00,12.56,12.56,12.55,12.56,1600.0,BXMX +2023-10-17 13:50:00,12.57,12.57,12.57,12.57,527.0,BXMX +2023-10-17 13:49:00,12.57,12.57,12.57,12.57,960.0,BXMX +2023-10-17 13:48:00,12.57,12.57,12.57,12.57,200.0,BXMX +2023-10-17 13:46:00,12.584,12.584,12.584,12.584,260.0,BXMX +2023-10-17 13:40:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-17 13:36:00,12.59,12.59,12.59,12.59,401.0,BXMX +2023-10-17 13:35:00,12.588,12.588,12.588,12.588,567.0,BXMX +2023-10-17 13:30:00,12.6,12.6,12.6,12.6,200.0,BXMX +2023-10-17 13:27:00,12.6,12.6,12.6,12.6,795.0,BXMX +2023-10-17 13:24:00,12.601,12.601,12.601,12.601,200.0,BXMX +2023-10-17 13:18:00,12.601,12.61,12.601,12.61,300.0,BXMX +2023-10-17 13:17:00,12.602,12.61,12.601,12.61,300.0,BXMX +2023-10-17 13:12:00,12.612,12.612,12.611,12.611,447.0,BXMX +2023-10-17 13:09:00,12.63,12.63,12.63,12.63,150.0,BXMX +2023-10-17 13:08:00,12.62,12.62,12.62,12.62,718.0,BXMX +2023-10-17 13:04:00,12.611,12.611,12.61,12.611,800.0,BXMX +2023-10-17 12:58:00,12.62,12.62,12.62,12.62,200.0,BXMX +2023-10-17 12:57:00,12.62,12.62,12.62,12.62,400.0,BXMX +2023-10-17 12:56:00,12.62,12.62,12.62,12.62,100.0,BXMX +2023-10-17 12:50:00,12.6,12.6,12.6,12.6,1158.0,BXMX +2023-10-17 12:40:00,12.61,12.61,12.61,12.61,556.0,BXMX +2023-10-17 12:37:00,12.62,12.62,12.62,12.62,1999.0,BXMX +2023-10-17 12:31:00,12.6,12.6,12.6,12.6,380.0,BXMX +2023-10-17 12:25:00,12.614,12.614,12.614,12.614,3226.0,BXMX +2023-10-17 12:18:00,12.603,12.636,12.603,12.636,1025.0,BXMX +2023-10-17 12:17:00,12.6,12.637,12.6,12.637,2027.0,BXMX +2023-10-17 12:10:00,12.63,12.64,12.63,12.64,5942.0,BXMX +2023-10-17 12:09:00,12.615,12.615,12.615,12.615,900.0,BXMX +2023-10-17 12:06:00,12.623,12.623,12.623,12.623,1125.0,BXMX +2023-10-17 11:57:00,12.62,12.63,12.62,12.63,400.0,BXMX +2023-10-17 11:55:00,12.61,12.61,12.608,12.608,2000.0,BXMX +2023-10-17 11:53:00,12.609,12.609,12.609,12.609,2007.0,BXMX +2023-10-17 11:52:00,12.57,12.57,12.57,12.57,200.0,BXMX +2023-10-17 11:47:00,12.599,12.599,12.599,12.599,108.0,BXMX +2023-10-17 11:46:00,12.597,12.597,12.597,12.597,733.0,BXMX +2023-10-17 11:45:00,12.61,12.61,12.61,12.61,122.0,BXMX +2023-10-17 11:36:00,12.6,12.608,12.6,12.608,522.0,BXMX +2023-10-17 11:34:00,12.58,12.58,12.58,12.58,1000.0,BXMX +2023-10-17 11:32:00,12.595,12.595,12.595,12.595,150.0,BXMX +2023-10-17 11:25:00,12.581,12.581,12.581,12.581,111.0,BXMX +2023-10-17 11:22:00,12.575,12.59,12.575,12.59,6122.0,BXMX +2023-10-17 11:20:00,12.584,12.584,12.584,12.584,150.0,BXMX +2023-10-17 11:18:00,12.575,12.575,12.56,12.56,1700.0,BXMX +2023-10-17 11:10:00,12.57,12.58,12.57,12.58,1100.0,BXMX +2023-10-17 11:03:00,12.579,12.579,12.579,12.579,100.0,BXMX +2023-10-17 11:01:00,12.58,12.58,12.55,12.55,2500.0,BXMX +2023-10-17 10:57:00,12.59,12.59,12.58,12.58,653.0,BXMX +2023-10-17 10:52:00,12.57,12.58,12.57,12.575,1270.0,BXMX +2023-10-17 10:51:00,12.582,12.582,12.582,12.582,6365.0,BXMX +2023-10-17 10:50:00,12.571,12.571,12.571,12.571,1108.0,BXMX +2023-10-17 10:49:00,12.58,12.58,12.58,12.58,100.0,BXMX +2023-10-17 10:40:00,12.566,12.566,12.54,12.54,512.0,BXMX +2023-10-17 10:36:00,12.56,12.56,12.56,12.56,400.0,BXMX +2023-10-17 10:28:00,12.551,12.551,12.551,12.551,230.0,BXMX +2023-10-17 10:24:00,12.53,12.53,12.53,12.53,676.0,BXMX +2023-10-17 10:20:00,12.55,12.55,12.53,12.53,3000.0,BXMX +2023-10-17 10:19:00,12.554,12.554,12.554,12.554,310.0,BXMX +2023-10-17 10:18:00,12.565,12.565,12.565,12.565,405.0,BXMX +2023-10-17 10:09:00,12.54,12.54,12.54,12.54,600.0,BXMX +2023-10-17 10:03:00,12.529,12.529,12.529,12.529,159.0,BXMX +2023-10-17 10:01:00,12.535,12.54,12.53,12.53,1800.0,BXMX +2023-10-17 09:58:00,12.54,12.54,12.54,12.54,881.0,BXMX +2023-10-17 09:57:00,12.54,12.54,12.54,12.54,707.0,BXMX +2023-10-17 09:56:00,12.54,12.54,12.54,12.54,400.0,BXMX +2023-10-17 09:52:00,12.55,12.55,12.54,12.54,600.0,BXMX +2023-10-17 09:48:00,12.543,12.543,12.543,12.543,613.0,BXMX +2023-10-17 09:47:00,12.555,12.555,12.555,12.555,1329.0,BXMX +2023-10-17 09:41:00,12.555,12.555,12.555,12.555,1002.0,BXMX +2023-10-17 09:40:00,12.566,12.566,12.566,12.566,500.0,BXMX +2023-10-17 09:38:00,12.57,12.57,12.57,12.57,101.0,BXMX +2023-10-17 09:37:00,12.56,12.56,12.56,12.56,200.0,BXMX +2023-10-17 09:36:00,12.59,12.59,12.59,12.59,103.0,BXMX +2023-10-17 09:35:00,12.533,12.533,12.533,12.533,297.0,BXMX +2023-10-17 09:32:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-17 09:30:00,12.57,12.57,12.57,12.57,5468.0,BXMX +2023-10-16 19:00:00,12.59,12.59,12.59,12.59,509.0,BXMX +2023-10-16 18:30:00,12.59,12.59,12.59,12.59,509.0,BXMX +2023-10-16 16:10:00,12.59,12.59,12.59,12.59,509.0,BXMX +2023-10-16 16:00:00,12.6,12.6,12.59,12.59,1410.0,BXMX +2023-10-16 15:59:00,12.6,12.6,12.599,12.6,4020.0,BXMX +2023-10-16 15:58:00,12.585,12.59,12.585,12.59,3067.0,BXMX +2023-10-16 15:57:00,12.58,12.59,12.58,12.585,726.0,BXMX +2023-10-16 15:56:00,12.58,12.58,12.58,12.58,200.0,BXMX +2023-10-16 15:55:00,12.585,12.59,12.58,12.58,300.0,BXMX +2023-10-16 15:54:00,12.58,12.59,12.58,12.59,200.0,BXMX +2023-10-16 15:53:00,12.58,12.58,12.58,12.58,100.0,BXMX +2023-10-16 15:52:00,12.58,12.58,12.58,12.58,100.0,BXMX +2023-10-16 15:51:00,12.58,12.589,12.58,12.588,1858.0,BXMX +2023-10-16 15:50:00,12.59,12.59,12.58,12.59,500.0,BXMX +2023-10-16 15:49:00,12.585,12.585,12.585,12.585,100.0,BXMX +2023-10-16 15:48:00,12.59,12.59,12.585,12.59,600.0,BXMX +2023-10-16 15:47:00,12.58,12.59,12.58,12.585,800.0,BXMX +2023-10-16 15:46:00,12.58,12.58,12.58,12.58,114.0,BXMX +2023-10-16 15:45:00,12.58,12.58,12.58,12.58,118.0,BXMX +2023-10-16 15:44:00,12.58,12.58,12.58,12.58,108.0,BXMX +2023-10-16 15:43:00,12.58,12.58,12.58,12.58,100.0,BXMX +2023-10-16 15:42:00,12.58,12.58,12.58,12.58,2827.0,BXMX +2023-10-16 15:41:00,12.59,12.59,12.58,12.58,2100.0,BXMX +2023-10-16 15:40:00,12.59,12.59,12.59,12.59,159.0,BXMX +2023-10-16 15:39:00,12.59,12.59,12.59,12.59,110.0,BXMX +2023-10-16 15:38:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-16 15:37:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-16 15:33:00,12.59,12.59,12.59,12.59,112.0,BXMX +2023-10-16 15:32:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-16 15:29:00,12.59,12.59,12.59,12.59,200.0,BXMX +2023-10-16 15:27:00,12.59,12.59,12.59,12.59,200.0,BXMX +2023-10-16 15:21:00,12.6,12.6,12.6,12.6,200.0,BXMX +2023-10-16 15:20:00,12.595,12.595,12.595,12.595,100.0,BXMX +2023-10-16 15:17:00,12.595,12.6,12.595,12.6,200.0,BXMX +2023-10-16 15:16:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-16 15:15:00,12.592,12.592,12.592,12.592,750.0,BXMX +2023-10-16 15:13:00,12.58,12.59,12.58,12.59,1924.0,BXMX +2023-10-16 15:09:00,12.58,12.58,12.58,12.58,100.0,BXMX +2023-10-16 15:08:00,12.583,12.582,12.582,12.582,162.0,BXMX +2023-10-16 15:07:00,12.59,12.59,12.585,12.59,1243.0,BXMX +2023-10-16 15:05:00,12.595,12.595,12.59,12.59,4038.0,BXMX +2023-10-16 15:04:00,12.596,12.596,12.596,12.596,2182.0,BXMX +2023-10-16 15:01:00,12.595,12.6,12.595,12.6,814.0,BXMX +2023-10-16 15:00:00,12.59,12.59,12.59,12.59,1009.0,BXMX +2023-10-16 14:56:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-16 14:55:00,12.59,12.59,12.58,12.59,383.0,BXMX +2023-10-16 14:53:00,12.596,12.595,12.595,12.595,1393.0,BXMX +2023-10-16 14:52:00,12.59,12.59,12.59,12.59,500.0,BXMX +2023-10-16 14:50:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-16 14:48:00,12.59,12.59,12.59,12.59,147.0,BXMX +2023-10-16 14:47:00,12.59,12.59,12.59,12.59,120.0,BXMX +2023-10-16 14:45:00,12.595,12.595,12.595,12.595,161.0,BXMX +2023-10-16 14:44:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-16 14:39:00,12.59,12.595,12.59,12.595,596.0,BXMX +2023-10-16 14:38:00,12.595,12.595,12.59,12.59,350.0,BXMX +2023-10-16 14:37:00,12.59,12.59,12.59,12.59,500.0,BXMX +2023-10-16 14:35:00,12.59,12.59,12.59,12.59,179.0,BXMX +2023-10-16 14:34:00,12.6,12.6,12.6,12.6,316.0,BXMX +2023-10-16 14:33:00,12.58,12.58,12.58,12.58,147.0,BXMX +2023-10-16 14:31:00,12.58,12.58,12.58,12.58,504.0,BXMX +2023-10-16 14:30:00,12.58,12.58,12.58,12.58,100.0,BXMX +2023-10-16 14:21:00,12.592,12.591,12.58,12.58,351.0,BXMX +2023-10-16 14:20:00,12.58,12.58,12.58,12.58,329.0,BXMX +2023-10-16 14:18:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-16 14:17:00,12.59,12.6,12.59,12.59,7330.0,BXMX +2023-10-16 14:13:00,12.59,12.591,12.59,12.591,1663.0,BXMX +2023-10-16 14:10:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-16 14:04:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-16 14:02:00,12.595,12.595,12.595,12.595,100.0,BXMX +2023-10-16 13:58:00,12.595,12.595,12.595,12.595,200.0,BXMX +2023-10-16 13:51:00,12.6,12.6,12.6,12.6,144.0,BXMX +2023-10-16 13:50:00,12.58,12.58,12.58,12.58,100.0,BXMX +2023-10-16 13:44:00,12.59,12.59,12.59,12.59,1800.0,BXMX +2023-10-16 13:41:00,12.59,12.59,12.59,12.59,1813.0,BXMX +2023-10-16 13:40:00,12.59,12.59,12.583,12.583,1303.0,BXMX +2023-10-16 13:30:00,12.581,12.581,12.58,12.58,566.0,BXMX +2023-10-16 13:29:00,12.59,12.59,12.58,12.58,300.0,BXMX +2023-10-16 13:28:00,12.59,12.59,12.585,12.585,200.0,BXMX +2023-10-16 13:27:00,12.58,12.58,12.58,12.58,101.0,BXMX +2023-10-16 13:25:00,12.58,12.58,12.58,12.58,745.0,BXMX +2023-10-16 13:21:00,12.6,12.6,12.6,12.6,300.0,BXMX +2023-10-16 13:20:00,12.6,12.6,12.6,12.6,3698.0,BXMX +2023-10-16 13:15:00,12.609,12.609,12.609,12.609,265.0,BXMX +2023-10-16 13:14:00,12.605,12.605,12.605,12.605,100.0,BXMX +2023-10-16 13:12:00,12.58,12.605,12.58,12.605,9866.0,BXMX +2023-10-16 13:09:00,12.575,12.575,12.575,12.575,1165.0,BXMX +2023-10-16 13:05:00,12.575,12.58,12.575,12.58,797.0,BXMX +2023-10-16 13:03:00,12.58,12.58,12.58,12.58,100.0,BXMX +2023-10-16 13:02:00,12.57,12.58,12.57,12.575,300.0,BXMX +2023-10-16 13:01:00,12.57,12.57,12.57,12.57,100.0,BXMX +2023-10-16 12:59:00,12.56,12.57,12.56,12.57,741.0,BXMX +2023-10-16 12:56:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-10-16 12:53:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-10-16 12:49:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-10-16 12:47:00,12.56,12.57,12.56,12.57,342.0,BXMX +2023-10-16 12:44:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-10-16 12:39:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-10-16 12:37:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-10-16 12:36:00,12.56,12.57,12.56,12.57,700.0,BXMX +2023-10-16 12:35:00,12.562,12.562,12.562,12.562,199.0,BXMX +2023-10-16 12:30:00,12.58,12.58,12.58,12.58,200.0,BXMX +2023-10-16 12:27:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-10-16 12:25:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-10-16 12:22:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-10-16 12:19:00,12.56,12.56,12.56,12.56,112.0,BXMX +2023-10-16 12:14:00,12.57,12.57,12.57,12.57,200.0,BXMX +2023-10-16 12:10:00,12.56,12.56,12.56,12.56,687.0,BXMX +2023-10-16 12:09:00,12.56,12.56,12.56,12.56,566.0,BXMX +2023-10-16 12:08:00,12.56,12.58,12.56,12.57,1210.0,BXMX +2023-10-16 12:07:00,12.575,12.575,12.56,12.57,1500.0,BXMX +2023-10-16 12:00:00,12.57,12.58,12.57,12.58,2350.0,BXMX +2023-10-16 11:59:00,12.57,12.57,12.57,12.57,300.0,BXMX +2023-10-16 11:56:00,12.57,12.57,12.57,12.57,148.0,BXMX +2023-10-16 11:54:00,12.572,12.572,12.572,12.572,458.0,BXMX +2023-10-16 11:53:00,12.58,12.58,12.58,12.58,1871.0,BXMX +2023-10-16 11:52:00,12.591,12.591,12.591,12.591,510.0,BXMX +2023-10-16 11:50:00,12.58,12.58,12.58,12.58,200.0,BXMX +2023-10-16 11:44:00,12.58,12.58,12.58,12.58,1692.0,BXMX +2023-10-16 11:42:00,12.59,12.59,12.58,12.58,648.0,BXMX +2023-10-16 11:39:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-16 11:38:00,12.6,12.6,12.6,12.6,2903.0,BXMX +2023-10-16 11:36:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-16 11:33:00,12.6,12.602,12.6,12.6,4606.0,BXMX +2023-10-16 11:30:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-16 11:28:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-16 11:25:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-16 11:22:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-16 11:19:00,12.6,12.6,12.6,12.6,200.0,BXMX +2023-10-16 11:16:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-16 11:11:00,12.61,12.61,12.6,12.6,231.0,BXMX +2023-10-16 11:05:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-10-16 10:59:00,12.605,12.61,12.6,12.61,1602.0,BXMX +2023-10-16 10:58:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-16 10:56:00,12.59,12.59,12.59,12.59,200.0,BXMX +2023-10-16 10:53:00,12.605,12.605,12.605,12.605,1462.0,BXMX +2023-10-16 10:52:00,12.605,12.605,12.605,12.605,100.0,BXMX +2023-10-16 10:50:00,12.6,12.6,12.6,12.6,131.0,BXMX +2023-10-16 10:48:00,12.605,12.605,12.605,12.605,100.0,BXMX +2023-10-16 10:45:00,12.609,12.609,12.605,12.605,600.0,BXMX +2023-10-16 10:44:00,12.6,12.6,12.6,12.6,431.0,BXMX +2023-10-16 10:43:00,12.605,12.605,12.605,12.605,1100.0,BXMX +2023-10-16 10:42:00,12.605,12.605,12.605,12.605,100.0,BXMX +2023-10-16 10:39:00,12.605,12.605,12.605,12.605,100.0,BXMX +2023-10-16 10:37:00,12.605,12.62,12.605,12.605,1070.0,BXMX +2023-10-16 10:34:00,12.605,12.605,12.605,12.605,100.0,BXMX +2023-10-16 10:31:00,12.605,12.605,12.605,12.605,100.0,BXMX +2023-10-16 10:30:00,12.605,12.605,12.605,12.605,6068.0,BXMX +2023-10-16 10:28:00,12.605,12.605,12.605,12.605,204.0,BXMX +2023-10-16 10:25:00,12.605,12.605,12.605,12.605,100.0,BXMX +2023-10-16 10:23:00,12.62,12.62,12.605,12.605,525.0,BXMX +2023-10-16 10:22:00,12.6,12.6,12.6,12.6,244.0,BXMX +2023-10-16 10:20:00,12.592,12.592,12.592,12.592,450.0,BXMX +2023-10-16 10:18:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-16 10:17:00,12.58,12.59,12.58,12.59,3566.0,BXMX +2023-10-16 10:16:00,12.59,12.59,12.58,12.58,530.0,BXMX +2023-10-16 10:11:00,12.59,12.59,12.59,12.59,184.0,BXMX +2023-10-16 10:10:00,12.61,12.61,12.59,12.59,400.0,BXMX +2023-10-16 09:45:00,12.571,12.571,12.571,12.571,2200.0,BXMX +2023-10-16 09:44:00,12.59,12.59,12.59,12.59,430.0,BXMX +2023-10-16 09:43:00,12.584,12.595,12.584,12.595,2839.0,BXMX +2023-10-16 09:30:00,12.55,12.55,12.55,12.55,3386.0,BXMX +2023-10-16 08:02:00,12.52,12.52,12.52,12.52,3.0,BXMX +2023-10-13 19:00:00,12.52,12.52,12.52,12.52,487.0,BXMX +2023-10-13 18:30:00,12.52,12.52,12.52,12.52,487.0,BXMX +2023-10-13 16:10:00,12.52,12.52,12.52,12.52,487.0,BXMX +2023-10-13 16:00:00,12.515,12.52,12.515,12.52,1174.0,BXMX +2023-10-13 15:59:00,12.515,12.52,12.515,12.52,782.0,BXMX +2023-10-13 15:58:00,12.515,12.52,12.515,12.52,312.0,BXMX +2023-10-13 15:57:00,12.52,12.52,12.52,12.52,300.0,BXMX +2023-10-13 15:56:00,12.515,12.52,12.515,12.52,1165.0,BXMX +2023-10-13 15:55:00,12.515,12.515,12.515,12.515,200.0,BXMX +2023-10-13 15:54:00,12.515,12.515,12.515,12.515,200.0,BXMX +2023-10-13 15:53:00,12.51,12.515,12.51,12.515,4701.0,BXMX +2023-10-13 15:50:00,12.51,12.51,12.51,12.51,600.0,BXMX +2023-10-13 15:47:00,12.51,12.51,12.51,12.51,500.0,BXMX +2023-10-13 15:45:00,12.505,12.505,12.505,12.505,208.0,BXMX +2023-10-13 15:43:00,12.505,12.505,12.505,12.505,500.0,BXMX +2023-10-13 15:42:00,12.51,12.51,12.505,12.505,1788.0,BXMX +2023-10-13 15:41:00,12.52,12.525,12.52,12.52,4740.0,BXMX +2023-10-13 15:39:00,12.525,12.525,12.525,12.525,642.0,BXMX +2023-10-13 15:38:00,12.53,12.53,12.52,12.52,1898.0,BXMX +2023-10-13 15:37:00,12.53,12.53,12.52,12.53,1785.0,BXMX +2023-10-13 15:18:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-13 15:15:00,12.545,12.545,12.545,12.545,184.0,BXMX +2023-10-13 15:11:00,12.543,12.543,12.543,12.543,100.0,BXMX +2023-10-13 15:08:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-13 15:07:00,12.532,12.532,12.532,12.532,187.0,BXMX +2023-10-13 15:06:00,12.54,12.54,12.54,12.54,135.0,BXMX +2023-10-13 15:03:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-13 15:02:00,12.545,12.55,12.545,12.545,389.0,BXMX +2023-10-13 14:59:00,12.545,12.545,12.545,12.545,400.0,BXMX +2023-10-13 14:58:00,12.545,12.545,12.545,12.545,160.0,BXMX +2023-10-13 14:52:00,12.55,12.55,12.55,12.55,100.0,BXMX +2023-10-13 14:50:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-13 14:49:00,12.54,12.54,12.54,12.54,518.0,BXMX +2023-10-13 14:44:00,12.54,12.55,12.54,12.55,600.0,BXMX +2023-10-13 14:37:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-13 14:31:00,12.532,12.532,12.531,12.531,999.0,BXMX +2023-10-13 14:21:00,12.54,12.54,12.54,12.54,144.0,BXMX +2023-10-13 14:19:00,12.54,12.54,12.52,12.52,13082.0,BXMX +2023-10-13 14:17:00,12.551,12.551,12.551,12.551,189.0,BXMX +2023-10-13 14:16:00,12.54,12.54,12.54,12.54,369.0,BXMX +2023-10-13 14:07:00,12.546,12.546,12.546,12.546,931.0,BXMX +2023-10-13 13:52:00,12.56,12.56,12.56,12.56,1000.0,BXMX +2023-10-13 13:43:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-10-13 13:41:00,12.545,12.545,12.545,12.545,113.0,BXMX +2023-10-13 13:40:00,12.545,12.545,12.545,12.545,214.0,BXMX +2023-10-13 13:33:00,12.531,12.531,12.531,12.531,3564.0,BXMX +2023-10-13 13:30:00,12.541,12.541,12.541,12.541,6581.0,BXMX +2023-10-13 13:29:00,12.567,12.567,12.567,12.567,100.0,BXMX +2023-10-13 13:25:00,12.55,12.554,12.55,12.554,3180.0,BXMX +2023-10-13 13:24:00,12.567,12.567,12.567,12.567,360.0,BXMX +2023-10-13 13:21:00,12.55,12.55,12.55,12.55,285.0,BXMX +2023-10-13 13:16:00,12.56,12.56,12.56,12.56,325.0,BXMX +2023-10-13 13:13:00,12.57,12.57,12.57,12.57,1357.0,BXMX +2023-10-13 13:05:00,12.58,12.58,12.58,12.58,1726.0,BXMX +2023-10-13 12:50:00,12.61,12.61,12.61,12.61,2045.0,BXMX +2023-10-13 12:44:00,12.6,12.6,12.6,12.6,501.0,BXMX +2023-10-13 12:42:00,12.601,12.601,12.59,12.59,1564.0,BXMX +2023-10-13 12:37:00,12.61,12.61,12.61,12.61,500.0,BXMX +2023-10-13 12:36:00,12.61,12.61,12.61,12.61,132.0,BXMX +2023-10-13 12:33:00,12.61,12.61,12.61,12.61,250.0,BXMX +2023-10-13 12:28:00,12.59,12.59,12.59,12.59,200.0,BXMX +2023-10-13 12:24:00,12.58,12.58,12.58,12.58,500.0,BXMX +2023-10-13 12:20:00,12.59,12.59,12.59,12.59,200.0,BXMX +2023-10-13 12:16:00,12.58,12.58,12.58,12.58,100.0,BXMX +2023-10-13 12:04:00,12.572,12.572,12.572,12.572,838.0,BXMX +2023-10-13 12:03:00,12.58,12.58,12.577,12.577,932.0,BXMX +2023-10-13 12:00:00,12.57,12.59,12.57,12.59,900.0,BXMX +2023-10-13 11:56:00,12.57,12.57,12.54,12.54,2425.0,BXMX +2023-10-13 11:54:00,12.56,12.56,12.56,12.56,4000.0,BXMX +2023-10-13 11:50:00,12.571,12.619,12.571,12.619,3679.0,BXMX +2023-10-13 11:48:00,12.579,12.579,12.579,12.579,1200.0,BXMX +2023-10-13 11:47:00,12.572,12.572,12.572,12.572,2090.0,BXMX +2023-10-13 11:46:00,12.598,12.603,12.598,12.603,1975.0,BXMX +2023-10-13 11:41:00,12.62,12.62,12.62,12.62,122.0,BXMX +2023-10-13 11:35:00,12.587,12.587,12.587,12.587,464.0,BXMX +2023-10-13 11:34:00,12.594,12.594,12.594,12.594,1170.0,BXMX +2023-10-13 11:29:00,12.56,12.56,12.56,12.56,828.0,BXMX +2023-10-13 11:28:00,12.606,12.606,12.606,12.606,637.0,BXMX +2023-10-13 11:24:00,12.62,12.62,12.62,12.62,521.0,BXMX +2023-10-13 11:16:00,12.586,12.586,12.586,12.586,1868.0,BXMX +2023-10-13 11:08:00,12.58,12.58,12.58,12.58,300.0,BXMX +2023-10-13 11:07:00,12.59,12.59,12.59,12.59,200.0,BXMX +2023-10-13 11:03:00,12.6,12.6,12.6,12.6,549.0,BXMX +2023-10-13 10:48:00,12.62,12.62,12.62,12.62,358.0,BXMX +2023-10-13 10:45:00,12.618,12.618,12.618,12.618,100.0,BXMX +2023-10-13 10:41:00,12.62,12.62,12.62,12.62,200.0,BXMX +2023-10-13 10:40:00,12.63,12.63,12.63,12.63,899.0,BXMX +2023-10-13 10:35:00,12.63,12.63,12.63,12.63,1501.0,BXMX +2023-10-13 10:34:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-13 10:32:00,12.629,12.629,12.629,12.629,312.0,BXMX +2023-10-13 10:31:00,12.63,12.63,12.57,12.59,16809.0,BXMX +2023-10-13 10:22:00,12.645,12.645,12.63,12.63,3000.0,BXMX +2023-10-13 10:18:00,12.66,12.66,12.65,12.66,2969.0,BXMX +2023-10-13 10:12:00,12.673,12.673,12.673,12.673,762.0,BXMX +2023-10-13 10:11:00,12.675,12.675,12.675,12.675,390.0,BXMX +2023-10-13 10:00:00,12.7,12.7,12.7,12.7,500.0,BXMX +2023-10-13 09:54:00,12.706,12.706,12.706,12.706,505.0,BXMX +2023-10-13 09:41:00,12.65,12.65,12.65,12.65,127.0,BXMX +2023-10-13 09:30:00,12.65,12.65,12.65,12.65,3559.0,BXMX +2023-10-13 08:02:00,12.62,12.62,12.62,12.62,3.0,BXMX +2023-10-13 08:00:00,12.62,12.62,12.62,12.62,1.0,BXMX +2023-10-12 19:00:00,12.62,12.62,12.62,12.62,592.0,BXMX +2023-10-12 18:30:00,12.62,12.62,12.62,12.62,592.0,BXMX +2023-10-12 16:10:00,12.62,12.62,12.62,12.62,592.0,BXMX +2023-10-12 16:00:00,12.605,12.62,12.605,12.62,1384.0,BXMX +2023-10-12 15:59:00,12.61,12.61,12.602,12.605,2095.0,BXMX +2023-10-12 15:57:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-12 15:56:00,12.6,12.6,12.6,12.6,106.0,BXMX +2023-10-12 15:55:00,12.61,12.61,12.6,12.6,200.0,BXMX +2023-10-12 15:54:00,12.61,12.61,12.61,12.61,400.0,BXMX +2023-10-12 15:52:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-10-12 15:50:00,12.61,12.61,12.61,12.61,222.0,BXMX +2023-10-12 15:49:00,12.62,12.62,12.61,12.61,1597.0,BXMX +2023-10-12 15:48:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-10-12 15:46:00,12.61,12.61,12.61,12.61,119.0,BXMX +2023-10-12 15:45:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-10-12 15:41:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-10-12 15:39:00,12.615,12.62,12.615,12.62,398.0,BXMX +2023-10-12 15:38:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-10-12 15:36:00,12.612,12.612,12.612,12.612,685.0,BXMX +2023-10-12 15:34:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-10-12 15:32:00,12.62,12.62,12.62,12.62,200.0,BXMX +2023-10-12 15:31:00,12.613,12.613,12.613,12.613,136.0,BXMX +2023-10-12 15:30:00,12.61,12.61,12.6,12.6,299.0,BXMX +2023-10-12 15:28:00,12.604,12.614,12.604,12.614,1084.0,BXMX +2023-10-12 15:26:00,12.6,12.6,12.6,12.6,850.0,BXMX +2023-10-12 15:25:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-10-12 15:24:00,12.61,12.61,12.61,12.61,101.0,BXMX +2023-10-12 15:23:00,12.612,12.612,12.61,12.61,839.0,BXMX +2023-10-12 15:22:00,12.6,12.6,12.6,12.6,102.0,BXMX +2023-10-12 15:18:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-12 15:15:00,12.6,12.6,12.6,12.6,828.0,BXMX +2023-10-12 15:12:00,12.6,12.6,12.6,12.6,100.0,BXMX +2023-10-12 15:10:00,12.617,12.617,12.61,12.61,500.0,BXMX +2023-10-12 15:08:00,12.604,12.604,12.604,12.604,4200.0,BXMX +2023-10-12 15:02:00,12.612,12.612,12.6,12.6,2100.0,BXMX +2023-10-12 15:00:00,12.6,12.6,12.6,12.6,200.0,BXMX +2023-10-12 14:57:00,12.6,12.607,12.6,12.607,1100.0,BXMX +2023-10-12 14:55:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-10-12 14:54:00,12.606,12.606,12.606,12.606,1887.0,BXMX +2023-10-12 14:53:00,12.618,12.618,12.618,12.618,1000.0,BXMX +2023-10-12 14:52:00,12.61,12.61,12.61,12.61,163.0,BXMX +2023-10-12 14:32:00,12.605,12.62,12.605,12.62,1018.0,BXMX +2023-10-12 14:31:00,12.597,12.597,12.597,12.597,1860.0,BXMX +2023-10-12 14:30:00,12.616,12.616,12.616,12.616,400.0,BXMX +2023-10-12 14:28:00,12.596,12.596,12.596,12.596,407.0,BXMX +2023-10-12 14:26:00,12.6,12.6,12.6,12.6,633.0,BXMX +2023-10-12 14:25:00,12.617,12.617,12.617,12.617,200.0,BXMX +2023-10-12 14:22:00,12.62,12.62,12.62,12.62,175.0,BXMX +2023-10-12 14:16:00,12.59,12.59,12.59,12.59,312.0,BXMX +2023-10-12 14:07:00,12.628,12.628,12.628,12.628,175.0,BXMX +2023-10-12 13:51:00,12.62,12.62,12.62,12.62,1450.0,BXMX +2023-10-12 13:47:00,12.613,12.613,12.613,12.613,932.0,BXMX +2023-10-12 13:45:00,12.628,12.628,12.628,12.628,208.0,BXMX +2023-10-12 13:44:00,12.62,12.62,12.62,12.62,100.0,BXMX +2023-10-12 13:41:00,12.619,12.619,12.619,12.619,150.0,BXMX +2023-10-12 13:31:00,12.628,12.628,12.628,12.628,301.0,BXMX +2023-10-12 13:21:00,12.627,12.627,12.627,12.627,145.0,BXMX +2023-10-12 13:20:00,12.64,12.64,12.64,12.64,500.0,BXMX +2023-10-12 13:19:00,12.64,12.64,12.64,12.64,508.0,BXMX +2023-10-12 13:18:00,12.64,12.64,12.635,12.64,1756.0,BXMX +2023-10-12 13:11:00,12.64,12.64,12.64,12.64,143.0,BXMX +2023-10-12 13:10:00,12.64,12.64,12.64,12.64,100.0,BXMX +2023-10-12 13:08:00,12.65,12.65,12.65,12.65,1059.0,BXMX +2023-10-12 13:06:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-12 13:05:00,12.66,12.66,12.66,12.66,248.0,BXMX +2023-10-12 13:04:00,12.66,12.66,12.655,12.655,582.0,BXMX +2023-10-12 13:03:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-12 13:01:00,12.674,12.674,12.67,12.67,790.0,BXMX +2023-10-12 12:55:00,12.68,12.68,12.68,12.68,424.0,BXMX +2023-10-12 12:53:00,12.689,12.689,12.689,12.689,100.0,BXMX +2023-10-12 12:50:00,12.67,12.67,12.67,12.67,3000.0,BXMX +2023-10-12 12:37:00,12.68,12.68,12.68,12.68,175.0,BXMX +2023-10-12 12:32:00,12.68,12.68,12.68,12.68,1150.0,BXMX +2023-10-12 12:30:00,12.678,12.678,12.678,12.678,243.0,BXMX +2023-10-12 12:18:00,12.69,12.69,12.69,12.69,241.0,BXMX +2023-10-12 12:17:00,12.68,12.68,12.68,12.68,500.0,BXMX +2023-10-12 12:16:00,12.67,12.67,12.67,12.67,540.0,BXMX +2023-10-12 12:12:00,12.668,12.668,12.668,12.668,394.0,BXMX +2023-10-12 12:10:00,12.67,12.67,12.67,12.67,1000.0,BXMX +2023-10-12 12:07:00,12.668,12.668,12.664,12.664,994.0,BXMX +2023-10-12 12:05:00,12.67,12.67,12.67,12.67,500.0,BXMX +2023-10-12 12:02:00,12.68,12.68,12.679,12.679,541.0,BXMX +2023-10-12 12:00:00,12.68,12.68,12.68,12.68,100.0,BXMX +2023-10-12 11:54:00,12.675,12.675,12.675,12.675,100.0,BXMX +2023-10-12 11:37:00,12.66,12.66,12.66,12.66,165.0,BXMX +2023-10-12 11:33:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-12 11:29:00,12.665,12.665,12.665,12.665,100.0,BXMX +2023-10-12 11:28:00,12.66,12.66,12.66,12.66,103.0,BXMX +2023-10-12 11:24:00,12.667,12.67,12.66,12.665,3375.0,BXMX +2023-10-12 11:23:00,12.68,12.68,12.68,12.68,439.0,BXMX +2023-10-12 11:20:00,12.67,12.67,12.67,12.67,185.0,BXMX +2023-10-12 11:19:00,12.67,12.68,12.66,12.68,1584.0,BXMX +2023-10-12 11:16:00,12.67,12.67,12.67,12.67,100.0,BXMX +2023-10-12 11:15:00,12.68,12.68,12.68,12.68,970.0,BXMX +2023-10-12 11:13:00,12.665,12.665,12.665,12.665,100.0,BXMX +2023-10-12 11:05:00,12.676,12.676,12.676,12.676,137.0,BXMX +2023-10-12 11:01:00,12.677,12.677,12.677,12.677,314.0,BXMX +2023-10-12 10:57:00,12.65,12.65,12.65,12.65,888.0,BXMX +2023-10-12 10:52:00,12.665,12.665,12.665,12.665,100.0,BXMX +2023-10-12 10:41:00,12.66,12.68,12.66,12.68,954.0,BXMX +2023-10-12 10:37:00,12.68,12.68,12.68,12.68,165.0,BXMX +2023-10-12 10:33:00,12.68,12.68,12.675,12.675,396.0,BXMX +2023-10-12 10:28:00,12.69,12.69,12.685,12.685,361.0,BXMX +2023-10-12 10:23:00,12.68,12.68,12.68,12.68,1014.0,BXMX +2023-10-12 10:21:00,12.69,12.69,12.69,12.69,328.0,BXMX +2023-10-12 10:17:00,12.67,12.68,12.67,12.68,400.0,BXMX +2023-10-12 10:16:00,12.684,12.684,12.678,12.678,3800.0,BXMX +2023-10-12 10:13:00,12.67,12.67,12.67,12.67,1013.0,BXMX +2023-10-12 10:06:00,12.683,12.683,12.683,12.683,153.0,BXMX +2023-10-12 10:01:00,12.675,12.675,12.675,12.675,102.0,BXMX +2023-10-12 09:58:00,12.675,12.675,12.671,12.671,200.0,BXMX +2023-10-12 09:56:00,12.675,12.675,12.675,12.675,1375.0,BXMX +2023-10-12 09:55:00,12.663,12.663,12.663,12.663,400.0,BXMX +2023-10-12 09:49:00,12.675,12.675,12.675,12.675,1500.0,BXMX +2023-10-12 09:47:00,12.663,12.663,12.663,12.663,641.0,BXMX +2023-10-12 09:37:00,12.69,12.69,12.69,12.69,520.0,BXMX +2023-10-12 09:31:00,12.7,12.7,12.66,12.66,477.0,BXMX +2023-10-12 09:30:00,12.7,12.7,12.7,12.7,5699.0,BXMX +2023-10-12 08:03:00,12.67,12.67,12.67,12.67,1.0,BXMX +2023-10-11 19:00:00,12.67,12.67,12.67,12.67,786.0,BXMX +2023-10-11 18:30:00,12.67,12.67,12.67,12.67,786.0,BXMX +2023-10-11 16:10:00,12.67,12.67,12.67,12.67,786.0,BXMX +2023-10-11 16:02:00,12.67,12.67,12.67,12.67,114.0,BXMX +2023-10-11 16:00:00,12.65,12.67,12.65,12.67,2049.0,BXMX +2023-10-11 15:57:00,12.66,12.67,12.66,12.67,709.0,BXMX +2023-10-11 15:56:00,12.655,12.655,12.65,12.65,577.0,BXMX +2023-10-11 15:55:00,12.655,12.655,12.655,12.655,159.0,BXMX +2023-10-11 15:54:00,12.655,12.655,12.655,12.655,100.0,BXMX +2023-10-11 15:53:00,12.655,12.655,12.655,12.655,463.0,BXMX +2023-10-11 15:52:00,12.655,12.66,12.65,12.655,3947.0,BXMX +2023-10-11 15:51:00,12.65,12.65,12.65,12.65,289.0,BXMX +2023-10-11 15:50:00,12.66,12.66,12.655,12.655,1118.0,BXMX +2023-10-11 15:49:00,12.67,12.67,12.665,12.665,512.0,BXMX +2023-10-11 15:46:00,12.67,12.67,12.67,12.67,100.0,BXMX +2023-10-11 15:44:00,12.675,12.675,12.675,12.675,450.0,BXMX +2023-10-11 15:41:00,12.66,12.66,12.66,12.66,1000.0,BXMX +2023-10-11 15:40:00,12.67,12.7,12.67,12.7,20610.0,BXMX +2023-10-11 15:39:00,12.655,12.655,12.655,12.655,100.0,BXMX +2023-10-11 15:38:00,12.64,12.65,12.64,12.65,7873.0,BXMX +2023-10-11 15:34:00,12.635,12.635,12.635,12.635,300.0,BXMX +2023-10-11 15:32:00,12.635,12.635,12.635,12.635,100.0,BXMX +2023-10-11 15:30:00,12.635,12.635,12.635,12.635,100.0,BXMX +2023-10-11 15:29:00,12.635,12.635,12.635,12.635,100.0,BXMX +2023-10-11 15:24:00,12.64,12.64,12.64,12.64,800.0,BXMX +2023-10-11 15:22:00,12.635,12.635,12.635,12.635,100.0,BXMX +2023-10-11 15:21:00,12.635,12.635,12.635,12.635,3036.0,BXMX +2023-10-11 15:20:00,12.634,12.634,12.634,12.634,100.0,BXMX +2023-10-11 15:18:00,12.635,12.635,12.635,12.635,443.0,BXMX +2023-10-11 15:16:00,12.63,12.63,12.63,12.63,370.0,BXMX +2023-10-11 15:14:00,12.63,12.64,12.63,12.64,600.0,BXMX +2023-10-11 15:12:00,12.631,12.631,12.631,12.631,124.0,BXMX +2023-10-11 15:11:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 15:09:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 15:08:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 15:00:00,12.63,12.63,12.63,12.63,106.0,BXMX +2023-10-11 14:58:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 14:55:00,12.63,12.63,12.63,12.63,180.0,BXMX +2023-10-11 14:52:00,12.635,12.635,12.635,12.635,100.0,BXMX +2023-10-11 14:51:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 14:46:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 14:43:00,12.635,12.635,12.635,12.635,100.0,BXMX +2023-10-11 14:41:00,12.622,12.622,12.622,12.622,750.0,BXMX +2023-10-11 14:38:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 14:35:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 14:30:00,12.64,12.64,12.64,12.64,607.0,BXMX +2023-10-11 14:28:00,12.64,12.64,12.63,12.635,1343.0,BXMX +2023-10-11 14:26:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 14:25:00,12.625,12.63,12.625,12.63,1362.0,BXMX +2023-10-11 14:16:00,12.621,12.621,12.62,12.62,600.0,BXMX +2023-10-11 14:15:00,12.63,12.63,12.63,12.63,104.0,BXMX +2023-10-11 14:09:00,12.62,12.62,12.616,12.616,1000.0,BXMX +2023-10-11 14:07:00,12.62,12.62,12.62,12.62,100.0,BXMX +2023-10-11 14:04:00,12.624,12.624,12.624,12.624,635.0,BXMX +2023-10-11 14:02:00,12.61,12.618,12.61,12.618,614.0,BXMX +2023-10-11 14:00:00,12.62,12.62,12.62,12.62,115.0,BXMX +2023-10-11 13:58:00,12.62,12.62,12.62,12.62,400.0,BXMX +2023-10-11 13:52:00,12.619,12.619,12.619,12.619,100.0,BXMX +2023-10-11 13:50:00,12.617,12.617,12.617,12.617,100.0,BXMX +2023-10-11 13:46:00,12.617,12.617,12.617,12.617,500.0,BXMX +2023-10-11 13:42:00,12.618,12.618,12.618,12.618,100.0,BXMX +2023-10-11 13:40:00,12.62,12.62,12.62,12.62,100.0,BXMX +2023-10-11 13:39:00,12.62,12.62,12.62,12.62,1027.0,BXMX +2023-10-11 13:24:00,12.62,12.62,12.62,12.62,100.0,BXMX +2023-10-11 13:19:00,12.62,12.62,12.615,12.615,1400.0,BXMX +2023-10-11 13:17:00,12.624,12.624,12.624,12.624,384.0,BXMX +2023-10-11 13:16:00,12.623,12.623,12.623,12.623,2526.0,BXMX +2023-10-11 13:13:00,12.625,12.625,12.625,12.625,500.0,BXMX +2023-10-11 13:08:00,12.62,12.625,12.6,12.625,3540.0,BXMX +2023-10-11 13:06:00,12.63,12.632,12.63,12.632,609.0,BXMX +2023-10-11 12:55:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 12:53:00,12.63,12.63,12.63,12.63,378.0,BXMX +2023-10-11 12:48:00,12.632,12.632,12.63,12.63,1227.0,BXMX +2023-10-11 12:45:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-11 12:43:00,12.631,12.631,12.631,12.631,792.0,BXMX +2023-10-11 12:29:00,12.63,12.64,12.63,12.64,3000.0,BXMX +2023-10-11 12:23:00,12.63,12.63,12.63,12.63,461.0,BXMX +2023-10-11 12:21:00,12.64,12.64,12.63,12.63,3627.0,BXMX +2023-10-11 12:20:00,12.652,12.652,12.652,12.652,1000.0,BXMX +2023-10-11 12:18:00,12.65,12.654,12.642,12.65,7879.0,BXMX +2023-10-11 12:16:00,12.65,12.65,12.65,12.65,1700.0,BXMX +2023-10-11 12:15:00,12.655,12.655,12.655,12.655,100.0,BXMX +2023-10-11 12:10:00,12.659,12.66,12.65,12.65,1600.0,BXMX +2023-10-11 11:49:00,12.651,12.651,12.65,12.65,3771.0,BXMX +2023-10-11 11:41:00,12.65,12.66,12.65,12.66,2497.0,BXMX +2023-10-11 11:33:00,12.656,12.656,12.656,12.656,300.0,BXMX +2023-10-11 11:32:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-11 11:24:00,12.655,12.655,12.65,12.65,1362.0,BXMX +2023-10-11 11:23:00,12.654,12.654,12.654,12.654,947.0,BXMX +2023-10-11 11:19:00,12.66,12.66,12.66,12.66,200.0,BXMX +2023-10-11 11:18:00,12.66,12.66,12.66,12.66,700.0,BXMX +2023-10-11 11:14:00,12.7,12.7,12.7,12.7,100.0,BXMX +2023-10-11 11:09:00,12.685,12.685,12.685,12.685,100.0,BXMX +2023-10-11 11:07:00,12.66,12.665,12.66,12.665,600.0,BXMX +2023-10-11 11:03:00,12.66,12.66,12.66,12.66,177.0,BXMX +2023-10-11 11:02:00,12.69,12.69,12.69,12.69,268.0,BXMX +2023-10-11 11:01:00,12.69,12.69,12.69,12.69,1000.0,BXMX +2023-10-11 10:59:00,12.675,12.675,12.675,12.675,501.0,BXMX +2023-10-11 10:58:00,12.666,12.666,12.666,12.666,200.0,BXMX +2023-10-11 10:56:00,12.665,12.69,12.665,12.69,409.0,BXMX +2023-10-11 10:51:00,12.69,12.69,12.69,12.69,100.0,BXMX +2023-10-11 10:48:00,12.67,12.67,12.67,12.67,100.0,BXMX +2023-10-11 10:46:00,12.657,12.657,12.657,12.657,100.0,BXMX +2023-10-11 10:39:00,12.675,12.675,12.675,12.675,311.0,BXMX +2023-10-11 10:35:00,12.659,12.659,12.659,12.659,100.0,BXMX +2023-10-11 10:34:00,12.675,12.675,12.675,12.675,147.0,BXMX +2023-10-11 10:30:00,12.658,12.658,12.658,12.658,100.0,BXMX +2023-10-11 10:24:00,12.68,12.68,12.66,12.66,700.0,BXMX +2023-10-11 10:20:00,12.66,12.66,12.66,12.66,1520.0,BXMX +2023-10-11 10:17:00,12.694,12.694,12.66,12.66,9422.0,BXMX +2023-10-11 10:15:00,12.679,12.679,12.679,12.679,1008.0,BXMX +2023-10-11 10:06:00,12.73,12.73,12.73,12.73,1679.0,BXMX +2023-10-11 09:59:00,12.695,12.695,12.691,12.691,1118.0,BXMX +2023-10-11 09:54:00,12.67,12.67,12.66,12.66,1295.0,BXMX +2023-10-11 09:53:00,12.66,12.68,12.66,12.671,1612.0,BXMX +2023-10-11 09:52:00,12.707,12.707,12.707,12.707,100.0,BXMX +2023-10-11 09:51:00,12.69,12.69,12.69,12.69,900.0,BXMX +2023-10-11 09:45:00,12.693,12.693,12.693,12.693,328.0,BXMX +2023-10-11 09:40:00,12.72,12.72,12.72,12.72,1000.0,BXMX +2023-10-11 09:31:00,12.68,12.68,12.68,12.68,106.0,BXMX +2023-10-11 09:30:00,12.68,12.68,12.68,12.68,9316.0,BXMX +2023-10-10 19:00:00,12.68,12.68,12.68,12.68,549.0,BXMX +2023-10-10 18:30:00,12.68,12.68,12.68,12.68,549.0,BXMX +2023-10-10 16:10:00,12.68,12.68,12.68,12.68,549.0,BXMX +2023-10-10 16:00:00,12.68,12.68,12.68,12.68,1235.0,BXMX +2023-10-10 15:59:00,12.67,12.68,12.67,12.68,1170.0,BXMX +2023-10-10 15:58:00,12.67,12.68,12.67,12.67,3750.0,BXMX +2023-10-10 15:57:00,12.65,12.68,12.65,12.67,6862.0,BXMX +2023-10-10 15:56:00,12.64,12.65,12.63,12.65,4273.0,BXMX +2023-10-10 15:55:00,12.64,12.65,12.64,12.65,2824.0,BXMX +2023-10-10 15:54:00,12.65,12.65,12.64,12.65,1995.0,BXMX +2023-10-10 15:53:00,12.65,12.655,12.65,12.655,1070.0,BXMX +2023-10-10 15:52:00,12.67,12.67,12.66,12.66,1386.0,BXMX +2023-10-10 15:51:00,12.68,12.68,12.67,12.67,1343.0,BXMX +2023-10-10 15:50:00,12.685,12.685,12.68,12.685,897.0,BXMX +2023-10-10 15:49:00,12.69,12.69,12.69,12.69,400.0,BXMX +2023-10-10 15:48:00,12.69,12.69,12.69,12.69,977.0,BXMX +2023-10-10 15:47:00,12.69,12.695,12.69,12.69,1491.0,BXMX +2023-10-10 15:46:00,12.69,12.695,12.69,12.69,1035.0,BXMX +2023-10-10 15:45:00,12.68,12.69,12.68,12.69,2066.0,BXMX +2023-10-10 15:44:00,12.68,12.68,12.68,12.68,676.0,BXMX +2023-10-10 15:43:00,12.68,12.684,12.68,12.68,1209.0,BXMX +2023-10-10 15:42:00,12.68,12.68,12.68,12.68,509.0,BXMX +2023-10-10 15:41:00,12.69,12.69,12.69,12.69,750.0,BXMX +2023-10-10 15:40:00,12.69,12.69,12.676,12.69,1409.0,BXMX +2023-10-10 15:39:00,12.64,12.67,12.64,12.665,1508.0,BXMX +2023-10-10 15:38:00,12.64,12.67,12.64,12.67,9880.0,BXMX +2023-10-10 15:37:00,12.65,12.65,12.64,12.64,543.0,BXMX +2023-10-10 15:36:00,12.64,12.65,12.64,12.65,1106.0,BXMX +2023-10-10 15:35:00,12.645,12.65,12.64,12.646,2524.0,BXMX +2023-10-10 15:34:00,12.65,12.65,12.65,12.65,976.0,BXMX +2023-10-10 15:33:00,12.65,12.655,12.65,12.65,1026.0,BXMX +2023-10-10 15:32:00,12.65,12.655,12.65,12.655,1163.0,BXMX +2023-10-10 15:31:00,12.65,12.655,12.65,12.655,1189.0,BXMX +2023-10-10 15:30:00,12.66,12.66,12.65,12.65,726.0,BXMX +2023-10-10 15:29:00,12.66,12.66,12.66,12.66,1138.0,BXMX +2023-10-10 15:28:00,12.66,12.66,12.66,12.66,1387.0,BXMX +2023-10-10 15:27:00,12.66,12.664,12.66,12.66,4158.0,BXMX +2023-10-10 15:26:00,12.67,12.67,12.66,12.66,1061.0,BXMX +2023-10-10 15:25:00,12.67,12.67,12.66,12.67,2104.0,BXMX +2023-10-10 15:24:00,12.67,12.67,12.67,12.67,496.0,BXMX +2023-10-10 15:23:00,12.67,12.67,12.67,12.67,672.0,BXMX +2023-10-10 15:22:00,12.67,12.675,12.67,12.675,878.0,BXMX +2023-10-10 15:21:00,12.67,12.675,12.67,12.67,716.0,BXMX +2023-10-10 15:20:00,12.68,12.68,12.67,12.68,2116.0,BXMX +2023-10-10 15:19:00,12.68,12.68,12.67,12.68,1714.0,BXMX +2023-10-10 15:18:00,12.68,12.68,12.68,12.68,196.0,BXMX +2023-10-10 15:17:00,12.68,12.68,12.68,12.68,812.0,BXMX +2023-10-10 15:16:00,12.68,12.685,12.68,12.68,1626.0,BXMX +2023-10-10 15:15:00,12.69,12.69,12.68,12.68,768.0,BXMX +2023-10-10 15:14:00,12.69,12.695,12.69,12.69,1093.0,BXMX +2023-10-10 15:13:00,12.69,12.695,12.69,12.69,1021.0,BXMX +2023-10-10 15:12:00,12.69,12.69,12.69,12.69,998.0,BXMX +2023-10-10 15:11:00,12.695,12.695,12.69,12.69,739.0,BXMX +2023-10-10 15:10:00,12.71,12.71,12.7,12.7,1010.0,BXMX +2023-10-10 15:09:00,12.71,12.71,12.71,12.71,741.0,BXMX +2023-10-10 15:08:00,12.71,12.71,12.71,12.71,760.0,BXMX +2023-10-10 15:07:00,12.71,12.715,12.71,12.71,1068.0,BXMX +2023-10-10 15:06:00,12.715,12.715,12.71,12.71,840.0,BXMX +2023-10-10 15:05:00,12.71,12.715,12.71,12.71,877.0,BXMX +2023-10-10 15:04:00,12.71,12.71,12.71,12.71,856.0,BXMX +2023-10-10 15:03:00,12.725,12.725,12.72,12.72,948.0,BXMX +2023-10-10 15:02:00,12.72,12.72,12.72,12.72,789.0,BXMX +2023-10-10 15:00:00,12.71,12.73,12.71,12.73,2448.0,BXMX +2023-10-10 14:59:00,12.7,12.71,12.7,12.708,1828.0,BXMX +2023-10-10 14:58:00,12.7,12.705,12.7,12.705,895.0,BXMX +2023-10-10 14:57:00,12.705,12.705,12.7,12.7,1646.0,BXMX +2023-10-10 14:56:00,12.705,12.709,12.702,12.702,1241.0,BXMX +2023-10-10 14:55:00,12.72,12.72,12.705,12.708,3444.0,BXMX +2023-10-10 14:54:00,12.72,12.72,12.71,12.71,3085.0,BXMX +2023-10-10 14:53:00,12.72,12.72,12.72,12.72,1223.0,BXMX +2023-10-10 14:52:00,12.725,12.725,12.725,12.725,700.0,BXMX +2023-10-10 14:51:00,12.725,12.725,12.72,12.72,751.0,BXMX +2023-10-10 14:50:00,12.73,12.73,12.725,12.73,833.0,BXMX +2023-10-10 14:48:00,12.72,12.72,12.72,12.72,1120.0,BXMX +2023-10-10 14:47:00,12.72,12.72,12.72,12.72,761.0,BXMX +2023-10-10 14:46:00,12.72,12.72,12.67,12.71,9279.0,BXMX +2023-10-10 14:45:00,12.725,12.73,12.7,12.72,7143.0,BXMX +2023-10-10 14:44:00,12.729,12.729,12.71,12.71,4041.0,BXMX +2023-10-10 14:43:00,12.725,12.725,12.72,12.72,565.0,BXMX +2023-10-10 14:41:00,12.72,12.72,12.72,12.72,347.0,BXMX +2023-10-10 14:39:00,12.73,12.73,12.71,12.73,2376.0,BXMX +2023-10-10 14:38:00,12.73,12.73,12.73,12.73,324.0,BXMX +2023-10-10 14:37:00,12.73,12.73,12.73,12.73,286.0,BXMX +2023-10-10 14:35:00,12.76,12.76,12.73,12.73,3846.0,BXMX +2023-10-10 14:32:00,12.76,12.76,12.75,12.75,1981.0,BXMX +2023-10-10 14:31:00,12.76,12.763,12.76,12.763,801.0,BXMX +2023-10-10 14:29:00,12.76,12.76,12.76,12.76,101.0,BXMX +2023-10-10 14:27:00,12.76,12.76,12.76,12.76,111.0,BXMX +2023-10-10 14:24:00,12.76,12.76,12.76,12.76,102.0,BXMX +2023-10-10 14:22:00,12.76,12.76,12.76,12.76,150.0,BXMX +2023-10-10 14:21:00,12.76,12.76,12.76,12.76,295.0,BXMX +2023-10-10 14:19:00,12.763,12.763,12.763,12.763,121.0,BXMX +2023-10-10 14:17:00,12.77,12.77,12.77,12.77,497.0,BXMX +2023-10-10 14:16:00,12.77,12.77,12.77,12.77,178.0,BXMX +2023-10-10 14:15:00,12.78,12.78,12.77,12.77,530.0,BXMX +2023-10-10 14:14:00,12.8,12.8,12.8,12.8,458.0,BXMX +2023-10-10 14:12:00,12.805,12.805,12.8,12.8,1095.0,BXMX +2023-10-10 14:05:00,12.81,12.81,12.81,12.81,100.0,BXMX +2023-10-10 14:00:00,12.81,12.81,12.81,12.81,200.0,BXMX +2023-10-10 13:47:00,12.81,12.81,12.81,12.81,846.0,BXMX +2023-10-10 13:46:00,12.81,12.82,12.81,12.82,806.0,BXMX +2023-10-10 13:45:00,12.803,12.803,12.803,12.803,110.0,BXMX +2023-10-10 13:44:00,12.81,12.81,12.81,12.81,241.0,BXMX +2023-10-10 13:43:00,12.81,12.81,12.81,12.81,1350.0,BXMX +2023-10-10 13:42:00,12.81,12.81,12.81,12.81,110.0,BXMX +2023-10-10 13:41:00,12.79,12.8,12.79,12.8,608.0,BXMX +2023-10-10 13:39:00,12.81,12.81,12.81,12.81,100.0,BXMX +2023-10-10 13:35:00,12.799,12.81,12.799,12.81,1600.0,BXMX +2023-10-10 13:34:00,12.8,12.8,12.8,12.8,1350.0,BXMX +2023-10-10 13:32:00,12.81,12.81,12.81,12.81,100.0,BXMX +2023-10-10 13:29:00,12.81,12.81,12.81,12.81,210.0,BXMX +2023-10-10 13:26:00,12.81,12.81,12.81,12.81,100.0,BXMX +2023-10-10 13:23:00,12.81,12.81,12.81,12.81,100.0,BXMX +2023-10-10 13:22:00,12.808,12.808,12.808,12.808,100.0,BXMX +2023-10-10 13:21:00,12.81,12.81,12.81,12.81,2844.0,BXMX +2023-10-10 13:20:00,12.81,12.81,12.81,12.81,100.0,BXMX +2023-10-10 13:17:00,12.81,12.81,12.81,12.81,100.0,BXMX +2023-10-10 13:13:00,12.801,12.801,12.801,12.801,1249.0,BXMX +2023-10-10 13:11:00,12.81,12.81,12.81,12.81,500.0,BXMX +2023-10-10 13:09:00,12.8,12.8,12.8,12.8,100.0,BXMX +2023-10-10 13:03:00,12.82,12.82,12.81,12.81,2047.0,BXMX +2023-10-10 13:01:00,12.845,12.845,12.83,12.83,4018.0,BXMX +2023-10-10 12:59:00,12.85,12.85,12.85,12.85,100.0,BXMX +2023-10-10 12:56:00,12.85,12.85,12.849,12.849,200.0,BXMX +2023-10-10 12:52:00,12.85,12.85,12.849,12.849,565.0,BXMX +2023-10-10 12:48:00,12.85,12.85,12.85,12.85,100.0,BXMX +2023-10-10 12:47:00,12.85,12.85,12.85,12.85,100.0,BXMX +2023-10-10 12:43:00,12.85,12.85,12.85,12.85,100.0,BXMX +2023-10-10 12:40:00,12.849,12.85,12.849,12.85,1550.0,BXMX +2023-10-10 12:33:00,12.85,12.85,12.85,12.85,161.0,BXMX +2023-10-10 12:32:00,12.849,12.85,12.849,12.85,952.0,BXMX +2023-10-10 12:29:00,12.849,12.85,12.849,12.85,289.0,BXMX +2023-10-10 12:26:00,12.85,12.85,12.85,12.85,100.0,BXMX +2023-10-10 12:23:00,12.845,12.845,12.845,12.845,100.0,BXMX +2023-10-10 12:19:00,12.84,12.85,12.84,12.85,420.0,BXMX +2023-10-10 12:17:00,12.84,12.84,12.838,12.838,260.0,BXMX +2023-10-10 12:16:00,12.84,12.84,12.84,12.84,173.0,BXMX +2023-10-10 12:15:00,12.84,12.84,12.839,12.84,800.0,BXMX +2023-10-10 12:14:00,12.84,12.84,12.84,12.84,100.0,BXMX +2023-10-10 12:13:00,12.83,12.85,12.83,12.84,2759.0,BXMX +2023-10-10 12:12:00,12.83,12.83,12.83,12.83,200.0,BXMX +2023-10-10 12:11:00,12.82,12.83,12.82,12.83,2275.0,BXMX +2023-10-10 12:10:00,12.82,12.82,12.82,12.82,100.0,BXMX +2023-10-10 12:09:00,12.82,12.82,12.82,12.82,400.0,BXMX +2023-10-10 12:07:00,12.82,12.82,12.82,12.82,138.0,BXMX +2023-10-10 12:04:00,12.82,12.82,12.82,12.82,100.0,BXMX +2023-10-10 12:03:00,12.806,12.806,12.806,12.806,117.0,BXMX +2023-10-10 12:02:00,12.82,12.82,12.78,12.78,316.0,BXMX +2023-10-10 12:01:00,12.82,12.82,12.82,12.82,137.0,BXMX +2023-10-10 11:59:00,12.82,12.82,12.82,12.82,100.0,BXMX +2023-10-10 11:58:00,12.799,12.799,12.78,12.78,200.0,BXMX +2023-10-10 11:57:00,12.82,12.82,12.82,12.82,100.0,BXMX +2023-10-10 11:56:00,12.82,12.82,12.82,12.82,100.0,BXMX +2023-10-10 11:52:00,12.82,12.82,12.82,12.82,200.0,BXMX +2023-10-10 11:51:00,12.82,12.82,12.82,12.82,100.0,BXMX +2023-10-10 11:49:00,12.82,12.82,12.82,12.82,100.0,BXMX +2023-10-10 11:47:00,12.807,12.807,12.807,12.807,377.0,BXMX +2023-10-10 11:46:00,12.806,12.806,12.806,12.806,489.0,BXMX +2023-10-10 11:44:00,12.81,12.81,12.81,12.81,100.0,BXMX +2023-10-10 11:43:00,12.8,12.81,12.799,12.799,7354.0,BXMX +2023-10-10 11:42:00,12.8,12.8,12.8,12.8,200.0,BXMX +2023-10-10 11:39:00,12.8,12.8,12.8,12.8,856.0,BXMX +2023-10-10 11:37:00,12.8,12.8,12.8,12.8,100.0,BXMX +2023-10-10 11:35:00,12.78,12.78,12.78,12.78,605.0,BXMX +2023-10-10 11:34:00,12.78,12.78,12.78,12.78,1010.0,BXMX +2023-10-10 11:32:00,12.78,12.78,12.78,12.78,122.0,BXMX +2023-10-10 11:31:00,12.78,12.78,12.78,12.78,100.0,BXMX +2023-10-10 11:30:00,12.77,12.77,12.77,12.77,800.0,BXMX +2023-10-10 11:26:00,12.8,12.8,12.8,12.8,2323.0,BXMX +2023-10-10 11:22:00,12.78,12.78,12.78,12.78,260.0,BXMX +2023-10-10 11:20:00,12.78,12.78,12.78,12.78,250.0,BXMX +2023-10-10 11:16:00,12.78,12.78,12.78,12.78,500.0,BXMX +2023-10-10 11:15:00,12.778,12.778,12.778,12.778,100.0,BXMX +2023-10-10 11:13:00,12.779,12.779,12.779,12.779,100.0,BXMX +2023-10-10 11:10:00,12.8,12.8,12.8,12.8,100.0,BXMX +2023-10-10 11:08:00,12.768,12.774,12.768,12.774,285.0,BXMX +2023-10-10 11:07:00,12.775,12.775,12.775,12.775,100.0,BXMX +2023-10-10 11:04:00,12.78,12.78,12.77,12.77,1100.0,BXMX +2023-10-10 11:02:00,12.765,12.78,12.765,12.77,3450.0,BXMX +2023-10-10 11:00:00,12.75,12.75,12.75,12.75,100.0,BXMX +2023-10-10 10:57:00,12.77,12.78,12.77,12.78,624.0,BXMX +2023-10-10 10:53:00,12.78,12.78,12.78,12.78,169.0,BXMX +2023-10-10 10:49:00,12.772,12.772,12.772,12.772,213.0,BXMX +2023-10-10 10:45:00,12.776,12.776,12.776,12.776,784.0,BXMX +2023-10-10 10:39:00,12.78,12.78,12.78,12.78,219.0,BXMX +2023-10-10 10:34:00,12.77,12.77,12.767,12.77,1771.0,BXMX +2023-10-10 10:28:00,12.748,12.748,12.748,12.748,3927.0,BXMX +2023-10-10 10:27:00,12.73,12.73,12.73,12.73,1500.0,BXMX +2023-10-10 10:23:00,12.725,12.725,12.725,12.725,789.0,BXMX +2023-10-10 10:19:00,12.746,12.75,12.746,12.75,1000.0,BXMX +2023-10-10 10:17:00,12.75,12.75,12.75,12.75,500.0,BXMX +2023-10-10 10:14:00,12.704,12.74,12.7,12.74,5272.0,BXMX +2023-10-10 10:08:00,12.75,12.75,12.75,12.75,100.0,BXMX +2023-10-10 10:03:00,12.715,12.715,12.715,12.715,100.0,BXMX +2023-10-10 10:00:00,12.7,12.715,12.7,12.715,1328.0,BXMX +2023-10-10 09:57:00,12.7,12.7,12.7,12.7,1449.0,BXMX +2023-10-10 09:51:00,12.688,12.688,12.688,12.688,491.0,BXMX +2023-10-10 09:39:00,12.66,12.66,12.66,12.66,370.0,BXMX +2023-10-10 09:38:00,12.673,12.673,12.673,12.673,120.0,BXMX +2023-10-10 09:37:00,12.67,12.67,12.67,12.67,280.0,BXMX +2023-10-10 09:35:00,12.69,12.69,12.69,12.69,513.0,BXMX +2023-10-10 09:34:00,12.697,12.697,12.697,12.697,1000.0,BXMX +2023-10-10 09:33:00,12.705,12.705,12.705,12.705,290.0,BXMX +2023-10-10 09:30:00,12.7,12.8,12.7,12.762,6124.0,BXMX +2023-10-10 08:03:00,12.7,12.7,12.7,12.7,1.0,BXMX +2023-10-09 19:00:00,12.7,12.7,12.7,12.7,960.0,BXMX +2023-10-09 18:31:00,12.71,12.71,12.71,12.71,2000.0,BXMX +2023-10-09 18:30:00,12.7,12.7,12.7,12.7,960.0,BXMX +2023-10-09 16:52:00,12.75,12.75,12.75,12.75,20.0,BXMX +2023-10-09 16:10:00,12.7,12.7,12.7,12.7,960.0,BXMX +2023-10-09 16:01:00,12.7,12.7,12.7,12.7,109.0,BXMX +2023-10-09 16:00:00,12.7,12.7,12.69,12.7,2147.0,BXMX +2023-10-09 15:59:00,12.692,12.7,12.692,12.7,1575.0,BXMX +2023-10-09 15:57:00,12.69,12.7,12.69,12.7,1098.0,BXMX +2023-10-09 15:50:00,12.7,12.7,12.7,12.7,412.0,BXMX +2023-10-09 15:49:00,12.685,12.69,12.685,12.69,3706.0,BXMX +2023-10-09 15:48:00,12.685,12.685,12.685,12.685,100.0,BXMX +2023-10-09 15:46:00,12.685,12.685,12.685,12.685,235.0,BXMX +2023-10-09 15:45:00,12.685,12.685,12.685,12.685,200.0,BXMX +2023-10-09 15:42:00,12.68,12.68,12.68,12.68,100.0,BXMX +2023-10-09 15:40:00,12.69,12.69,12.69,12.69,158.0,BXMX +2023-10-09 15:38:00,12.681,12.681,12.68,12.681,1700.0,BXMX +2023-10-09 15:37:00,12.685,12.685,12.685,12.685,100.0,BXMX +2023-10-09 15:36:00,12.685,12.69,12.685,12.69,1886.0,BXMX +2023-10-09 15:29:00,12.69,12.69,12.69,12.69,106.0,BXMX +2023-10-09 15:25:00,12.69,12.69,12.69,12.69,100.0,BXMX +2023-10-09 15:20:00,12.7,12.7,12.7,12.7,485.0,BXMX +2023-10-09 15:16:00,12.705,12.705,12.7,12.7,200.0,BXMX +2023-10-09 15:15:00,12.705,12.705,12.705,12.705,173.0,BXMX +2023-10-09 15:11:00,12.703,12.71,12.703,12.71,900.0,BXMX +2023-10-09 15:08:00,12.705,12.71,12.705,12.71,1442.0,BXMX +2023-10-09 15:00:00,12.71,12.71,12.71,12.71,1189.0,BXMX +2023-10-09 14:57:00,12.7,12.7,12.7,12.7,100.0,BXMX +2023-10-09 14:55:00,12.705,12.705,12.705,12.705,163.0,BXMX +2023-10-09 14:47:00,12.704,12.71,12.704,12.71,848.0,BXMX +2023-10-09 14:46:00,12.7,12.7,12.7,12.7,100.0,BXMX +2023-10-09 14:43:00,12.71,12.71,12.71,12.71,600.0,BXMX +2023-10-09 14:39:00,12.705,12.71,12.705,12.71,334.0,BXMX +2023-10-09 14:36:00,12.701,12.701,12.701,12.701,102.0,BXMX +2023-10-09 14:34:00,12.7,12.7,12.7,12.7,300.0,BXMX +2023-10-09 14:32:00,12.701,12.701,12.701,12.701,100.0,BXMX +2023-10-09 14:31:00,12.702,12.702,12.701,12.701,300.0,BXMX +2023-10-09 14:30:00,12.71,12.71,12.71,12.71,164.0,BXMX +2023-10-09 14:28:00,12.703,12.703,12.703,12.703,2389.0,BXMX +2023-10-09 14:26:00,12.69,12.69,12.69,12.69,2950.0,BXMX +2023-10-09 14:25:00,12.715,12.715,12.7,12.7,5677.0,BXMX +2023-10-09 14:24:00,12.72,12.72,12.72,12.72,2883.0,BXMX +2023-10-09 14:23:00,12.705,12.72,12.7,12.72,9956.0,BXMX +2023-10-09 14:08:00,12.7,12.71,12.7,12.705,808.0,BXMX +2023-10-09 14:07:00,12.7,12.7,12.68,12.7,710.0,BXMX +2023-10-09 14:03:00,12.69,12.69,12.69,12.69,100.0,BXMX +2023-10-09 14:02:00,12.699,12.699,12.699,12.699,551.0,BXMX +2023-10-09 13:43:00,12.68,12.69,12.68,12.69,1178.0,BXMX +2023-10-09 13:36:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-09 13:26:00,12.67,12.67,12.66,12.66,2000.0,BXMX +2023-10-09 13:23:00,12.67,12.68,12.67,12.68,775.0,BXMX +2023-10-09 13:12:00,12.661,12.661,12.661,12.661,478.0,BXMX +2023-10-09 12:58:00,12.68,12.68,12.68,12.68,1078.0,BXMX +2023-10-09 12:54:00,12.69,12.69,12.69,12.69,333.0,BXMX +2023-10-09 12:52:00,12.682,12.682,12.682,12.682,100.0,BXMX +2023-10-09 12:50:00,12.69,12.69,12.69,12.69,500.0,BXMX +2023-10-09 12:49:00,12.693,12.693,12.693,12.693,503.0,BXMX +2023-10-09 12:48:00,12.69,12.69,12.69,12.69,100.0,BXMX +2023-10-09 12:46:00,12.68,12.68,12.68,12.68,100.0,BXMX +2023-10-09 12:43:00,12.69,12.69,12.69,12.69,100.0,BXMX +2023-10-09 12:38:00,12.683,12.683,12.681,12.681,970.0,BXMX +2023-10-09 12:30:00,12.68,12.68,12.68,12.68,100.0,BXMX +2023-10-09 12:28:00,12.69,12.69,12.69,12.69,240.0,BXMX +2023-10-09 12:27:00,12.682,12.69,12.682,12.69,1054.0,BXMX +2023-10-09 12:25:00,12.69,12.7,12.69,12.7,1107.0,BXMX +2023-10-09 12:22:00,12.67,12.67,12.67,12.67,610.0,BXMX +2023-10-09 12:17:00,12.63,12.66,12.63,12.66,371.0,BXMX +2023-10-09 12:04:00,12.637,12.637,12.637,12.637,725.0,BXMX +2023-10-09 12:00:00,12.66,12.66,12.659,12.66,785.0,BXMX +2023-10-09 11:59:00,12.637,12.637,12.637,12.637,124.0,BXMX +2023-10-09 11:53:00,12.63,12.66,12.63,12.66,2139.0,BXMX +2023-10-09 11:43:00,12.66,12.66,12.66,12.66,225.0,BXMX +2023-10-09 11:35:00,12.641,12.641,12.641,12.641,589.0,BXMX +2023-10-09 11:28:00,12.66,12.66,12.66,12.66,316.0,BXMX +2023-10-09 11:23:00,12.657,12.657,12.657,12.657,765.0,BXMX +2023-10-09 11:22:00,12.645,12.645,12.645,12.645,187.0,BXMX +2023-10-09 11:19:00,12.64,12.64,12.64,12.64,884.0,BXMX +2023-10-09 11:17:00,12.635,12.635,12.635,12.635,100.0,BXMX +2023-10-09 11:15:00,12.635,12.635,12.635,12.635,1085.0,BXMX +2023-10-09 11:14:00,12.64,12.64,12.64,12.64,114.0,BXMX +2023-10-09 11:06:00,12.635,12.635,12.635,12.635,105.0,BXMX +2023-10-09 11:05:00,12.64,12.64,12.64,12.64,111.0,BXMX +2023-10-09 11:00:00,12.64,12.64,12.64,12.64,126.0,BXMX +2023-10-09 10:58:00,12.635,12.635,12.635,12.635,145.0,BXMX +2023-10-09 10:56:00,12.64,12.64,12.635,12.635,200.0,BXMX +2023-10-09 10:54:00,12.64,12.64,12.64,12.64,437.0,BXMX +2023-10-09 10:51:00,12.65,12.65,12.65,12.65,300.0,BXMX +2023-10-09 10:50:00,12.66,12.66,12.65,12.65,2378.0,BXMX +2023-10-09 10:49:00,12.65,12.65,12.65,12.65,263.0,BXMX +2023-10-09 10:48:00,12.66,12.66,12.66,12.66,1227.0,BXMX +2023-10-09 10:44:00,12.65,12.65,12.65,12.65,200.0,BXMX +2023-10-09 10:42:00,12.65,12.65,12.65,12.65,127.0,BXMX +2023-10-09 10:41:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-09 10:40:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-09 10:39:00,12.645,12.645,12.645,12.645,386.0,BXMX +2023-10-09 10:38:00,12.66,12.66,12.65,12.65,300.0,BXMX +2023-10-09 10:37:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-09 10:36:00,12.66,12.66,12.66,12.66,127.0,BXMX +2023-10-09 10:35:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-09 10:33:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-09 10:32:00,12.65,12.66,12.65,12.66,227.0,BXMX +2023-10-09 10:31:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-09 10:30:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-09 10:29:00,12.66,12.66,12.66,12.66,130.0,BXMX +2023-10-09 10:27:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-09 10:25:00,12.65,12.66,12.65,12.65,918.0,BXMX +2023-10-09 10:16:00,12.632,12.632,12.632,12.632,147.0,BXMX +2023-10-09 10:13:00,12.635,12.64,12.63,12.64,4382.0,BXMX +2023-10-09 10:12:00,12.622,12.63,12.62,12.62,1000.0,BXMX +2023-10-09 10:11:00,12.64,12.64,12.64,12.64,200.0,BXMX +2023-10-09 10:10:00,12.64,12.64,12.64,12.64,100.0,BXMX +2023-10-09 10:09:00,12.64,12.64,12.64,12.64,100.0,BXMX +2023-10-09 10:08:00,12.64,12.64,12.64,12.64,184.0,BXMX +2023-10-09 10:07:00,12.64,12.64,12.64,12.64,100.0,BXMX +2023-10-09 10:06:00,12.64,12.64,12.64,12.64,100.0,BXMX +2023-10-09 10:04:00,12.63,12.63,12.63,12.63,344.0,BXMX +2023-10-09 10:03:00,12.645,12.65,12.64,12.65,300.0,BXMX +2023-10-09 10:02:00,12.65,12.65,12.63,12.645,3679.0,BXMX +2023-10-09 10:00:00,12.65,12.65,12.65,12.65,318.0,BXMX +2023-10-09 09:54:00,12.63,12.64,12.63,12.64,401.0,BXMX +2023-10-09 09:53:00,12.63,12.63,12.63,12.63,468.0,BXMX +2023-10-09 09:52:00,12.629,12.629,12.629,12.629,210.0,BXMX +2023-10-09 09:50:00,12.65,12.65,12.65,12.65,1201.0,BXMX +2023-10-09 09:42:00,12.63,12.63,12.63,12.63,350.0,BXMX +2023-10-09 09:39:00,12.63,12.65,12.63,12.65,1800.0,BXMX +2023-10-09 09:36:00,12.65,12.65,12.65,12.65,500.0,BXMX +2023-10-09 09:35:00,12.65,12.66,12.65,12.66,2901.0,BXMX +2023-10-09 09:34:00,12.65,12.65,12.64,12.64,1200.0,BXMX +2023-10-09 09:33:00,12.7,12.7,12.7,12.7,1000.0,BXMX +2023-10-09 09:30:00,12.68,12.75,12.68,12.75,18938.0,BXMX +2023-10-06 19:00:00,12.65,12.65,12.65,12.65,723.0,BXMX +2023-10-06 18:30:00,12.65,12.65,12.65,12.65,723.0,BXMX +2023-10-06 16:10:00,12.65,12.65,12.65,12.65,723.0,BXMX +2023-10-06 16:00:00,12.645,12.65,12.645,12.65,1646.0,BXMX +2023-10-06 15:59:00,12.645,12.645,12.64,12.645,701.0,BXMX +2023-10-06 15:58:00,12.645,12.645,12.64,12.64,2623.0,BXMX +2023-10-06 15:57:00,12.645,12.645,12.645,12.645,448.0,BXMX +2023-10-06 15:56:00,12.64,12.645,12.64,12.645,500.0,BXMX +2023-10-06 15:55:00,12.64,12.64,12.64,12.64,300.0,BXMX +2023-10-06 15:54:00,12.645,12.645,12.64,12.64,489.0,BXMX +2023-10-06 15:53:00,12.67,12.67,12.641,12.641,6809.0,BXMX +2023-10-06 15:52:00,12.67,12.67,12.67,12.67,1233.0,BXMX +2023-10-06 15:51:00,12.67,12.675,12.67,12.675,341.0,BXMX +2023-10-06 15:50:00,12.67,12.67,12.67,12.67,231.0,BXMX +2023-10-06 15:47:00,12.67,12.67,12.67,12.67,123.0,BXMX +2023-10-06 15:45:00,12.675,12.675,12.675,12.675,334.0,BXMX +2023-10-06 15:44:00,12.672,12.68,12.672,12.68,822.0,BXMX +2023-10-06 15:43:00,12.67,12.67,12.67,12.67,151.0,BXMX +2023-10-06 15:42:00,12.678,12.678,12.678,12.678,378.0,BXMX +2023-10-06 15:41:00,12.67,12.67,12.67,12.67,100.0,BXMX +2023-10-06 15:39:00,12.675,12.68,12.675,12.68,702.0,BXMX +2023-10-06 15:36:00,12.675,12.675,12.675,12.675,483.0,BXMX +2023-10-06 15:33:00,12.675,12.675,12.675,12.675,100.0,BXMX +2023-10-06 15:32:00,12.675,12.675,12.675,12.675,275.0,BXMX +2023-10-06 15:31:00,12.675,12.675,12.675,12.675,600.0,BXMX +2023-10-06 15:30:00,12.671,12.671,12.671,12.671,334.0,BXMX +2023-10-06 15:23:00,12.675,12.675,12.67,12.67,200.0,BXMX +2023-10-06 15:22:00,12.68,12.68,12.68,12.68,147.0,BXMX +2023-10-06 15:20:00,12.67,12.67,12.67,12.67,145.0,BXMX +2023-10-06 15:17:00,12.67,12.67,12.67,12.67,100.0,BXMX +2023-10-06 15:12:00,12.668,12.675,12.668,12.67,2345.0,BXMX +2023-10-06 14:56:00,12.67,12.67,12.67,12.67,100.0,BXMX +2023-10-06 14:53:00,12.665,12.665,12.665,12.665,1300.0,BXMX +2023-10-06 14:48:00,12.656,12.656,12.656,12.656,1428.0,BXMX +2023-10-06 14:44:00,12.66,12.66,12.66,12.66,603.0,BXMX +2023-10-06 14:43:00,12.658,12.66,12.658,12.66,4000.0,BXMX +2023-10-06 14:40:00,12.655,12.655,12.64,12.64,2000.0,BXMX +2023-10-06 14:36:00,12.65,12.65,12.65,12.65,200.0,BXMX +2023-10-06 14:35:00,12.65,12.65,12.65,12.65,166.0,BXMX +2023-10-06 14:30:00,12.65,12.65,12.65,12.65,230.0,BXMX +2023-10-06 14:27:00,12.649,12.649,12.649,12.649,308.0,BXMX +2023-10-06 14:21:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-06 14:20:00,12.645,12.645,12.645,12.645,100.0,BXMX +2023-10-06 14:15:00,12.649,12.649,12.649,12.649,395.0,BXMX +2023-10-06 14:14:00,12.649,12.649,12.649,12.649,351.0,BXMX +2023-10-06 14:13:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-06 14:09:00,12.649,12.649,12.649,12.649,266.0,BXMX +2023-10-06 14:07:00,12.65,12.65,12.65,12.65,159.0,BXMX +2023-10-06 14:02:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-06 13:56:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-06 13:54:00,12.642,12.642,12.642,12.642,100.0,BXMX +2023-10-06 13:51:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-06 13:48:00,12.65,12.65,12.65,12.65,200.0,BXMX +2023-10-06 13:47:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-06 13:39:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-06 13:37:00,12.66,12.66,12.66,12.66,166.0,BXMX +2023-10-06 13:35:00,12.66,12.66,12.66,12.66,110.0,BXMX +2023-10-06 13:32:00,12.645,12.645,12.645,12.645,200.0,BXMX +2023-10-06 13:31:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-06 13:29:00,12.634,12.66,12.634,12.66,475.0,BXMX +2023-10-06 13:28:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-06 13:27:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-06 13:25:00,12.66,12.66,12.66,12.66,100.0,BXMX +2023-10-06 13:20:00,12.64,12.64,12.64,12.64,1603.0,BXMX +2023-10-06 13:19:00,12.639,12.64,12.639,12.64,6039.0,BXMX +2023-10-06 13:08:00,12.645,12.645,12.64,12.64,1880.0,BXMX +2023-10-06 13:07:00,12.641,12.641,12.64,12.64,5425.0,BXMX +2023-10-06 13:04:00,12.645,12.645,12.645,12.645,100.0,BXMX +2023-10-06 13:03:00,12.645,12.645,12.641,12.641,600.0,BXMX +2023-10-06 13:02:00,12.64,12.645,12.64,12.644,1650.0,BXMX +2023-10-06 13:00:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-06 12:56:00,12.645,12.645,12.645,12.645,138.0,BXMX +2023-10-06 12:54:00,12.645,12.645,12.64,12.644,600.0,BXMX +2023-10-06 12:51:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-06 12:50:00,12.65,12.65,12.65,12.65,100.0,BXMX +2023-10-06 12:49:00,12.65,12.65,12.65,12.65,300.0,BXMX +2023-10-06 12:48:00,12.646,12.65,12.646,12.65,5724.0,BXMX +2023-10-06 12:47:00,12.65,12.65,12.65,12.65,484.0,BXMX +2023-10-06 12:46:00,12.65,12.65,12.65,12.65,1026.0,BXMX +2023-10-06 12:45:00,12.65,12.65,12.65,12.65,508.0,BXMX +2023-10-06 12:44:00,12.64,12.64,12.64,12.64,715.0,BXMX +2023-10-06 12:43:00,12.64,12.64,12.64,12.64,797.0,BXMX +2023-10-06 12:42:00,12.64,12.64,12.64,12.64,523.0,BXMX +2023-10-06 12:41:00,12.62,12.64,12.62,12.628,2357.0,BXMX +2023-10-06 12:40:00,12.62,12.63,12.62,12.63,6700.0,BXMX +2023-10-06 12:39:00,12.63,12.63,12.63,12.63,202.0,BXMX +2023-10-06 12:38:00,12.63,12.63,12.62,12.63,2808.0,BXMX +2023-10-06 12:37:00,12.63,12.63,12.63,12.63,519.0,BXMX +2023-10-06 12:36:00,12.63,12.63,12.63,12.63,508.0,BXMX +2023-10-06 12:35:00,12.62,12.63,12.62,12.63,666.0,BXMX +2023-10-06 12:34:00,12.62,12.62,12.62,12.62,418.0,BXMX +2023-10-06 12:33:00,12.63,12.63,12.63,12.63,524.0,BXMX +2023-10-06 12:32:00,12.62,12.62,12.62,12.62,1039.0,BXMX +2023-10-06 12:31:00,12.615,12.62,12.615,12.62,401.0,BXMX +2023-10-06 12:30:00,12.615,12.615,12.615,12.615,200.0,BXMX +2023-10-06 12:28:00,12.611,12.611,12.611,12.611,109.0,BXMX +2023-10-06 12:26:00,12.63,12.63,12.62,12.62,668.0,BXMX +2023-10-06 12:23:00,12.63,12.64,12.63,12.64,1316.0,BXMX +2023-10-06 12:20:00,12.63,12.634,12.63,12.634,1497.0,BXMX +2023-10-06 12:19:00,12.635,12.635,12.635,12.635,262.0,BXMX +2023-10-06 12:18:00,12.63,12.63,12.63,12.63,2652.0,BXMX +2023-10-06 12:17:00,12.63,12.63,12.63,12.63,1185.0,BXMX +2023-10-06 12:15:00,12.63,12.63,12.63,12.63,164.0,BXMX +2023-10-06 12:13:00,12.61,12.61,12.61,12.61,2067.0,BXMX +2023-10-06 12:11:00,12.62,12.62,12.62,12.62,100.0,BXMX +2023-10-06 12:08:00,12.61,12.61,12.61,12.61,300.0,BXMX +2023-10-06 12:03:00,12.61,12.62,12.61,12.62,4666.0,BXMX +2023-10-06 12:02:00,12.62,12.62,12.62,12.62,100.0,BXMX +2023-10-06 12:00:00,12.563,12.6,12.563,12.6,4179.0,BXMX +2023-10-06 11:59:00,12.59,12.59,12.59,12.59,376.0,BXMX +2023-10-06 11:58:00,12.59,12.59,12.59,12.59,184.0,BXMX +2023-10-06 11:57:00,12.59,12.59,12.59,12.59,466.0,BXMX +2023-10-06 11:56:00,12.55,12.55,12.55,12.55,100.0,BXMX +2023-10-06 11:45:00,12.59,12.59,12.59,12.59,100.0,BXMX +2023-10-06 11:41:00,12.57,12.58,12.57,12.58,2440.0,BXMX +2023-10-06 11:40:00,12.547,12.547,12.547,12.547,100.0,BXMX +2023-10-06 11:35:00,12.545,12.57,12.54,12.54,2500.0,BXMX +2023-10-06 11:33:00,12.55,12.56,12.55,12.56,392.0,BXMX +2023-10-06 11:28:00,12.511,12.511,12.511,12.511,4106.0,BXMX +2023-10-06 11:26:00,12.5,12.5,12.5,12.5,893.0,BXMX +2023-10-06 11:25:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-06 11:22:00,12.5,12.528,12.5,12.528,1300.0,BXMX +2023-10-06 11:15:00,12.505,12.505,12.505,12.505,402.0,BXMX +2023-10-06 11:13:00,12.54,12.54,12.54,12.54,400.0,BXMX +2023-10-06 11:12:00,12.501,12.52,12.501,12.52,1600.0,BXMX +2023-10-06 11:11:00,12.492,12.492,12.492,12.492,1500.0,BXMX +2023-10-06 11:09:00,12.48,12.48,12.48,12.48,2006.0,BXMX +2023-10-06 11:01:00,12.498,12.498,12.498,12.498,128.0,BXMX +2023-10-06 10:58:00,12.48,12.48,12.48,12.48,100.0,BXMX +2023-10-06 10:56:00,12.486,12.486,12.486,12.486,533.0,BXMX +2023-10-06 10:54:00,12.484,12.484,12.484,12.484,400.0,BXMX +2023-10-06 10:46:00,12.47,12.47,12.47,12.47,725.0,BXMX +2023-10-06 10:45:00,12.5,12.5,12.5,12.5,1153.0,BXMX +2023-10-06 10:42:00,12.485,12.485,12.485,12.485,273.0,BXMX +2023-10-06 10:41:00,12.49,12.49,12.485,12.485,1504.0,BXMX +2023-10-06 10:39:00,12.49,12.49,12.49,12.49,2000.0,BXMX +2023-10-06 10:38:00,12.467,12.467,12.467,12.467,593.0,BXMX +2023-10-06 10:36:00,12.46,12.46,12.46,12.46,1063.0,BXMX +2023-10-06 10:34:00,12.45,12.47,12.45,12.455,793.0,BXMX +2023-10-06 10:33:00,12.45,12.48,12.45,12.48,707.0,BXMX +2023-10-06 10:32:00,12.44,12.48,12.44,12.48,4115.0,BXMX +2023-10-06 10:31:00,12.45,12.45,12.45,12.45,222.0,BXMX +2023-10-06 10:30:00,12.45,12.45,12.45,12.45,600.0,BXMX +2023-10-06 10:28:00,12.435,12.435,12.435,12.435,666.0,BXMX +2023-10-06 10:27:00,12.448,12.448,12.448,12.448,300.0,BXMX +2023-10-06 10:26:00,12.448,12.448,12.448,12.448,407.0,BXMX +2023-10-06 10:24:00,12.423,12.423,12.423,12.423,500.0,BXMX +2023-10-06 10:22:00,12.44,12.44,12.44,12.44,220.0,BXMX +2023-10-06 10:13:00,12.435,12.435,12.427,12.427,504.0,BXMX +2023-10-06 10:10:00,12.435,12.446,12.435,12.446,1516.0,BXMX +2023-10-06 10:02:00,12.45,12.45,12.45,12.45,300.0,BXMX +2023-10-06 10:01:00,12.445,12.445,12.445,12.445,400.0,BXMX +2023-10-06 09:57:00,12.46,12.46,12.45,12.45,1241.0,BXMX +2023-10-06 09:52:00,12.47,12.47,12.47,12.47,1320.0,BXMX +2023-10-06 09:49:00,12.49,12.49,12.49,12.49,5300.0,BXMX +2023-10-06 09:48:00,12.472,12.49,12.47,12.49,9391.0,BXMX +2023-10-06 09:47:00,12.472,12.49,12.47,12.47,3100.0,BXMX +2023-10-06 09:46:00,12.49,12.49,12.49,12.49,700.0,BXMX +2023-10-06 09:45:00,12.48,12.49,12.48,12.49,454.0,BXMX +2023-10-06 09:44:00,12.479,12.48,12.479,12.48,3708.0,BXMX +2023-10-06 09:43:00,12.48,12.48,12.479,12.479,3200.0,BXMX +2023-10-06 09:41:00,12.45,12.48,12.45,12.465,500.0,BXMX +2023-10-06 09:40:00,12.47,12.48,12.47,12.48,200.0,BXMX +2023-10-06 09:39:00,12.47,12.47,12.47,12.47,100.0,BXMX +2023-10-06 09:37:00,12.5,12.5,12.475,12.475,400.0,BXMX +2023-10-06 09:36:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-06 09:35:00,12.5,12.5,12.5,12.5,200.0,BXMX +2023-10-06 09:31:00,12.489,12.489,12.489,12.489,100.0,BXMX +2023-10-06 09:30:00,12.49,12.49,12.49,12.49,14599.0,BXMX +2023-10-06 08:30:00,12.49,12.49,12.49,12.49,5.0,BXMX +2023-10-05 19:00:00,12.49,12.49,12.49,12.49,593.0,BXMX +2023-10-05 18:30:00,12.49,12.49,12.49,12.49,593.0,BXMX +2023-10-05 16:10:00,12.49,12.49,12.49,12.49,593.0,BXMX +2023-10-05 16:00:00,12.495,12.495,12.49,12.49,1386.0,BXMX +2023-10-05 15:59:00,12.495,12.495,12.495,12.495,690.0,BXMX +2023-10-05 15:58:00,12.495,12.495,12.495,12.495,100.0,BXMX +2023-10-05 15:57:00,12.5,12.5,12.495,12.495,592.0,BXMX +2023-10-05 15:56:00,12.5,12.5,12.5,12.5,112.0,BXMX +2023-10-05 15:55:00,12.51,12.51,12.5,12.5,996.0,BXMX +2023-10-05 15:54:00,12.51,12.51,12.51,12.51,721.0,BXMX +2023-10-05 15:53:00,12.51,12.51,12.51,12.51,100.0,BXMX +2023-10-05 15:52:00,12.51,12.515,12.51,12.515,610.0,BXMX +2023-10-05 15:51:00,12.51,12.51,12.51,12.51,100.0,BXMX +2023-10-05 15:50:00,12.515,12.515,12.51,12.51,200.0,BXMX +2023-10-05 15:49:00,12.51,12.52,12.51,12.52,249.0,BXMX +2023-10-05 15:48:00,12.51,12.51,12.51,12.51,105.0,BXMX +2023-10-05 15:46:00,12.515,12.515,12.515,12.515,200.0,BXMX +2023-10-05 15:45:00,12.512,12.516,12.512,12.516,479.0,BXMX +2023-10-05 15:44:00,12.512,12.515,12.512,12.515,1517.0,BXMX +2023-10-05 15:40:00,12.52,12.52,12.515,12.515,455.0,BXMX +2023-10-05 15:38:00,12.515,12.52,12.515,12.516,592.0,BXMX +2023-10-05 15:37:00,12.51,12.52,12.51,12.52,1624.0,BXMX +2023-10-05 15:36:00,12.51,12.52,12.51,12.52,1100.0,BXMX +2023-10-05 15:31:00,12.515,12.517,12.515,12.517,240.0,BXMX +2023-10-05 15:28:00,12.515,12.515,12.515,12.515,100.0,BXMX +2023-10-05 15:26:00,12.52,12.52,12.515,12.515,2165.0,BXMX +2023-10-05 15:25:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-05 15:18:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-05 15:16:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-05 15:14:00,12.52,12.525,12.52,12.525,300.0,BXMX +2023-10-05 15:11:00,12.526,12.526,12.526,12.526,200.0,BXMX +2023-10-05 15:09:00,12.527,12.527,12.527,12.527,100.0,BXMX +2023-10-05 15:06:00,12.525,12.525,12.522,12.522,752.0,BXMX +2023-10-05 15:03:00,12.518,12.53,12.515,12.525,2966.0,BXMX +2023-10-05 14:57:00,12.51,12.515,12.51,12.515,504.0,BXMX +2023-10-05 14:46:00,12.519,12.519,12.519,12.519,119.0,BXMX +2023-10-05 14:45:00,12.521,12.521,12.52,12.52,2132.0,BXMX +2023-10-05 14:44:00,12.521,12.53,12.521,12.53,7790.0,BXMX +2023-10-05 14:42:00,12.53,12.53,12.53,12.53,155.0,BXMX +2023-10-05 14:41:00,12.52,12.52,12.52,12.52,2433.0,BXMX +2023-10-05 14:40:00,12.53,12.53,12.53,12.53,200.0,BXMX +2023-10-05 14:36:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-05 14:34:00,12.52,12.53,12.52,12.53,421.0,BXMX +2023-10-05 14:33:00,12.522,12.522,12.522,12.522,231.0,BXMX +2023-10-05 14:31:00,12.52,12.52,12.51,12.52,900.0,BXMX +2023-10-05 14:30:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-05 14:28:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-05 14:25:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-05 14:23:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-05 14:22:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-05 14:20:00,12.52,12.52,12.52,12.52,620.0,BXMX +2023-10-05 14:18:00,12.52,12.52,12.52,12.52,173.0,BXMX +2023-10-05 14:17:00,12.52,12.52,12.52,12.52,258.0,BXMX +2023-10-05 14:16:00,12.52,12.52,12.52,12.52,217.0,BXMX +2023-10-05 14:15:00,12.52,12.52,12.52,12.52,621.0,BXMX +2023-10-05 14:13:00,12.519,12.52,12.51,12.52,1771.0,BXMX +2023-10-05 14:12:00,12.52,12.52,12.52,12.52,625.0,BXMX +2023-10-05 14:11:00,12.52,12.53,12.52,12.52,2839.0,BXMX +2023-10-05 14:10:00,12.52,12.52,12.52,12.52,275.0,BXMX +2023-10-05 14:09:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-05 14:06:00,12.52,12.52,12.519,12.519,796.0,BXMX +2023-10-05 14:04:00,12.51,12.51,12.51,12.51,600.0,BXMX +2023-10-05 14:03:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-05 14:02:00,12.51,12.52,12.5,12.5,2200.0,BXMX +2023-10-05 13:58:00,12.48,12.51,12.48,12.51,452.0,BXMX +2023-10-05 13:57:00,12.495,12.495,12.495,12.495,100.0,BXMX +2023-10-05 13:54:00,12.51,12.51,12.51,12.51,100.0,BXMX +2023-10-05 13:53:00,12.508,12.508,12.508,12.508,100.0,BXMX +2023-10-05 13:52:00,12.507,12.507,12.495,12.495,1064.0,BXMX +2023-10-05 13:50:00,12.51,12.51,12.51,12.51,100.0,BXMX +2023-10-05 13:46:00,12.495,12.51,12.495,12.51,630.0,BXMX +2023-10-05 13:43:00,12.5,12.5,12.5,12.5,221.0,BXMX +2023-10-05 13:42:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-05 13:38:00,12.5,12.5,12.5,12.5,200.0,BXMX +2023-10-05 13:33:00,12.478,12.485,12.478,12.485,1665.0,BXMX +2023-10-05 13:32:00,12.485,12.485,12.485,12.485,100.0,BXMX +2023-10-05 13:31:00,12.485,12.485,12.485,12.485,100.0,BXMX +2023-10-05 13:29:00,12.485,12.485,12.485,12.485,300.0,BXMX +2023-10-05 13:28:00,12.47,12.49,12.47,12.49,3840.0,BXMX +2023-10-05 13:26:00,12.47,12.47,12.47,12.47,100.0,BXMX +2023-10-05 13:21:00,12.455,12.47,12.455,12.47,365.0,BXMX +2023-10-05 13:16:00,12.47,12.47,12.47,12.47,100.0,BXMX +2023-10-05 13:12:00,12.47,12.47,12.47,12.47,143.0,BXMX +2023-10-05 13:09:00,12.455,12.455,12.455,12.455,100.0,BXMX +2023-10-05 13:05:00,12.469,12.469,12.455,12.455,278.0,BXMX +2023-10-05 13:04:00,12.455,12.469,12.455,12.469,765.0,BXMX +2023-10-05 13:02:00,12.468,12.468,12.468,12.468,100.0,BXMX +2023-10-05 13:01:00,12.455,12.455,12.455,12.455,3095.0,BXMX +2023-10-05 12:58:00,12.453,12.453,12.453,12.453,361.0,BXMX +2023-10-05 12:56:00,12.455,12.455,12.455,12.455,100.0,BXMX +2023-10-05 12:44:00,12.44,12.455,12.44,12.445,568.0,BXMX +2023-10-05 12:41:00,12.442,12.442,12.442,12.442,1550.0,BXMX +2023-10-05 12:33:00,12.455,12.455,12.455,12.455,100.0,BXMX +2023-10-05 12:30:00,12.455,12.455,12.455,12.455,100.0,BXMX +2023-10-05 12:28:00,12.455,12.455,12.455,12.455,100.0,BXMX +2023-10-05 12:25:00,12.455,12.455,12.455,12.455,200.0,BXMX +2023-10-05 12:24:00,12.47,12.47,12.47,12.47,3069.0,BXMX +2023-10-05 12:20:00,12.469,12.469,12.469,12.469,100.0,BXMX +2023-10-05 12:17:00,12.455,12.455,12.455,12.455,100.0,BXMX +2023-10-05 12:15:00,12.455,12.455,12.455,12.455,100.0,BXMX +2023-10-05 12:13:00,12.455,12.455,12.455,12.455,100.0,BXMX +2023-10-05 12:12:00,12.45,12.459,12.45,12.459,565.0,BXMX +2023-10-05 12:11:00,12.44,12.44,12.436,12.436,4617.0,BXMX +2023-10-05 12:08:00,12.44,12.44,12.43,12.43,200.0,BXMX +2023-10-05 11:56:00,12.43,12.44,12.426,12.43,6300.0,BXMX +2023-10-05 11:51:00,12.43,12.435,12.43,12.435,1613.0,BXMX +2023-10-05 11:49:00,12.425,12.425,12.425,12.425,148.0,BXMX +2023-10-05 11:39:00,12.434,12.434,12.434,12.434,250.0,BXMX +2023-10-05 11:33:00,12.435,12.435,12.435,12.435,193.0,BXMX +2023-10-05 11:28:00,12.45,12.45,12.45,12.45,279.0,BXMX +2023-10-05 11:20:00,12.435,12.435,12.435,12.435,1113.0,BXMX +2023-10-05 11:19:00,12.435,12.435,12.435,12.435,100.0,BXMX +2023-10-05 11:18:00,12.42,12.42,12.42,12.42,140.0,BXMX +2023-10-05 11:16:00,12.422,12.435,12.422,12.435,1176.0,BXMX +2023-10-05 11:12:00,12.421,12.421,12.421,12.421,791.0,BXMX +2023-10-05 11:08:00,12.42,12.42,12.42,12.42,117.0,BXMX +2023-10-05 11:07:00,12.42,12.43,12.42,12.42,491.0,BXMX +2023-10-05 11:05:00,12.42,12.42,12.42,12.42,200.0,BXMX +2023-10-05 11:04:00,12.42,12.42,12.42,12.42,104.0,BXMX +2023-10-05 11:03:00,12.42,12.42,12.42,12.42,205.0,BXMX +2023-10-05 11:02:00,12.42,12.42,12.42,12.42,100.0,BXMX +2023-10-05 11:01:00,12.42,12.42,12.42,12.42,100.0,BXMX +2023-10-05 11:00:00,12.42,12.42,12.42,12.42,202.0,BXMX +2023-10-05 10:59:00,12.42,12.42,12.42,12.42,102.0,BXMX +2023-10-05 10:58:00,12.42,12.42,12.42,12.42,200.0,BXMX +2023-10-05 10:57:00,12.42,12.42,12.42,12.42,302.0,BXMX +2023-10-05 10:56:00,12.42,12.42,12.42,12.42,202.0,BXMX +2023-10-05 10:55:00,12.435,12.435,12.435,12.435,102.0,BXMX +2023-10-05 10:54:00,12.42,12.42,12.42,12.42,202.0,BXMX +2023-10-05 10:53:00,12.42,12.42,12.42,12.42,100.0,BXMX +2023-10-05 10:52:00,12.42,12.42,12.42,12.42,204.0,BXMX +2023-10-05 10:51:00,12.42,12.42,12.42,12.42,106.0,BXMX +2023-10-05 10:50:00,12.42,12.42,12.42,12.42,304.0,BXMX +2023-10-05 10:49:00,12.421,12.421,12.421,12.421,425.0,BXMX +2023-10-05 10:48:00,12.42,12.42,12.42,12.42,100.0,BXMX +2023-10-05 10:47:00,12.427,12.438,12.42,12.438,1983.0,BXMX +2023-10-05 10:46:00,12.43,12.44,12.42,12.42,1991.0,BXMX +2023-10-05 10:45:00,12.44,12.44,12.44,12.44,100.0,BXMX +2023-10-05 10:44:00,12.44,12.44,12.43,12.431,2786.0,BXMX +2023-10-05 10:43:00,12.42,12.44,12.42,12.43,2338.0,BXMX +2023-10-05 10:42:00,12.43,12.43,12.42,12.42,226.0,BXMX +2023-10-05 10:41:00,12.43,12.445,12.43,12.445,521.0,BXMX +2023-10-05 10:40:00,12.43,12.43,12.43,12.43,205.0,BXMX +2023-10-05 10:39:00,12.44,12.44,12.44,12.44,143.0,BXMX +2023-10-05 10:38:00,12.44,12.44,12.44,12.44,200.0,BXMX +2023-10-05 10:37:00,12.44,12.44,12.44,12.44,212.0,BXMX +2023-10-05 10:36:00,12.45,12.45,12.44,12.44,503.0,BXMX +2023-10-05 10:35:00,12.46,12.46,12.46,12.46,200.0,BXMX +2023-10-05 10:34:00,12.485,12.485,12.47,12.47,984.0,BXMX +2023-10-05 10:31:00,12.485,12.485,12.485,12.485,103.0,BXMX +2023-10-05 10:27:00,12.485,12.485,12.485,12.485,327.0,BXMX +2023-10-05 10:24:00,12.485,12.49,12.485,12.49,215.0,BXMX +2023-10-05 10:22:00,12.5,12.5,12.5,12.5,102.0,BXMX +2023-10-05 10:19:00,12.485,12.485,12.485,12.485,103.0,BXMX +2023-10-05 10:18:00,12.481,12.481,12.481,12.481,334.0,BXMX +2023-10-05 09:47:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-05 09:43:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-05 09:40:00,12.495,12.495,12.495,12.495,567.0,BXMX +2023-10-05 09:36:00,12.525,12.525,12.525,12.525,107.0,BXMX +2023-10-05 09:35:00,12.493,12.547,12.49,12.547,1275.0,BXMX +2023-10-05 09:34:00,12.54,12.54,12.54,12.54,110.0,BXMX +2023-10-05 09:33:00,12.541,12.541,12.541,12.541,581.0,BXMX +2023-10-05 09:32:00,12.545,12.545,12.545,12.545,100.0,BXMX +2023-10-05 09:30:00,12.47,12.47,12.47,12.47,11146.0,BXMX +2023-10-04 19:00:00,12.51,12.51,12.51,12.51,931.0,BXMX +2023-10-04 18:30:00,12.51,12.51,12.51,12.51,931.0,BXMX +2023-10-04 16:10:00,12.51,12.51,12.51,12.51,931.0,BXMX +2023-10-04 16:00:00,12.52,12.53,12.51,12.51,2001.0,BXMX +2023-10-04 15:59:00,12.54,12.54,12.52,12.52,902.0,BXMX +2023-10-04 15:58:00,12.53,12.54,12.53,12.54,739.0,BXMX +2023-10-04 15:57:00,12.53,12.53,12.527,12.53,2549.0,BXMX +2023-10-04 15:56:00,12.53,12.53,12.528,12.53,1582.0,BXMX +2023-10-04 15:55:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-04 15:54:00,12.525,12.525,12.525,12.525,124.0,BXMX +2023-10-04 15:53:00,12.525,12.525,12.525,12.525,227.0,BXMX +2023-10-04 15:52:00,12.52,12.53,12.52,12.53,462.0,BXMX +2023-10-04 15:51:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-04 15:50:00,12.52,12.52,12.51,12.51,708.0,BXMX +2023-10-04 15:48:00,12.525,12.525,12.525,12.525,210.0,BXMX +2023-10-04 15:47:00,12.53,12.54,12.52,12.52,4126.0,BXMX +2023-10-04 15:45:00,12.53,12.53,12.525,12.525,644.0,BXMX +2023-10-04 15:43:00,12.535,12.535,12.53,12.53,217.0,BXMX +2023-10-04 15:42:00,12.535,12.535,12.535,12.535,100.0,BXMX +2023-10-04 15:41:00,12.535,12.537,12.535,12.537,1000.0,BXMX +2023-10-04 15:40:00,12.525,12.539,12.525,12.539,2494.0,BXMX +2023-10-04 15:39:00,12.525,12.525,12.525,12.525,200.0,BXMX +2023-10-04 15:38:00,12.525,12.525,12.525,12.525,100.0,BXMX +2023-10-04 15:37:00,12.52,12.53,12.52,12.53,200.0,BXMX +2023-10-04 15:36:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-04 15:35:00,12.515,12.53,12.515,12.515,400.0,BXMX +2023-10-04 15:34:00,12.52,12.52,12.515,12.515,950.0,BXMX +2023-10-04 15:33:00,12.51,12.51,12.51,12.51,278.0,BXMX +2023-10-04 15:32:00,12.505,12.505,12.505,12.505,100.0,BXMX +2023-10-04 15:30:00,12.505,12.505,12.505,12.505,100.0,BXMX +2023-10-04 15:29:00,12.507,12.507,12.507,12.507,109.0,BXMX +2023-10-04 15:27:00,12.51,12.51,12.505,12.505,1276.0,BXMX +2023-10-04 15:25:00,12.485,12.49,12.48,12.489,1587.0,BXMX +2023-10-04 15:24:00,12.485,12.485,12.485,12.485,701.0,BXMX +2023-10-04 15:23:00,12.48,12.48,12.48,12.48,5577.0,BXMX +2023-10-04 15:22:00,12.48,12.49,12.48,12.485,1300.0,BXMX +2023-10-04 15:21:00,12.485,12.485,12.48,12.48,400.0,BXMX +2023-10-04 15:20:00,12.48,12.49,12.48,12.485,1000.0,BXMX +2023-10-04 15:19:00,12.48,12.485,12.48,12.485,700.0,BXMX +2023-10-04 15:18:00,12.49,12.49,12.49,12.49,500.0,BXMX +2023-10-04 15:17:00,12.48,12.49,12.48,12.49,1500.0,BXMX +2023-10-04 15:16:00,12.48,12.49,12.48,12.49,2758.0,BXMX +2023-10-04 15:15:00,12.48,12.49,12.48,12.49,410.0,BXMX +2023-10-04 15:14:00,12.48,12.48,12.48,12.48,1200.0,BXMX +2023-10-04 15:13:00,12.48,12.48,12.48,12.48,300.0,BXMX +2023-10-04 15:12:00,12.49,12.49,12.48,12.49,1800.0,BXMX +2023-10-04 15:11:00,12.48,12.49,12.48,12.49,1419.0,BXMX +2023-10-04 15:10:00,12.48,12.49,12.48,12.49,500.0,BXMX +2023-10-04 15:09:00,12.49,12.49,12.49,12.49,309.0,BXMX +2023-10-04 15:08:00,12.483,12.483,12.48,12.48,309.0,BXMX +2023-10-04 15:07:00,12.48,12.48,12.48,12.48,400.0,BXMX +2023-10-04 15:06:00,12.48,12.48,12.48,12.48,301.0,BXMX +2023-10-04 15:05:00,12.49,12.49,12.49,12.49,1700.0,BXMX +2023-10-04 15:04:00,12.52,12.52,12.5,12.5,5908.0,BXMX +2023-10-04 15:01:00,12.52,12.52,12.51,12.51,200.0,BXMX +2023-10-04 14:59:00,12.51,12.51,12.51,12.51,218.0,BXMX +2023-10-04 14:58:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-04 14:57:00,12.51,12.51,12.502,12.502,1386.0,BXMX +2023-10-04 14:56:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-04 14:54:00,12.51,12.51,12.51,12.51,474.0,BXMX +2023-10-04 14:53:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-04 14:52:00,12.51,12.51,12.51,12.51,885.0,BXMX +2023-10-04 14:50:00,12.51,12.51,12.51,12.51,100.0,BXMX +2023-10-04 14:48:00,12.52,12.52,12.52,12.52,125.0,BXMX +2023-10-04 14:45:00,12.51,12.51,12.51,12.51,352.0,BXMX +2023-10-04 14:43:00,12.505,12.505,12.505,12.505,130.0,BXMX +2023-10-04 14:42:00,12.51,12.51,12.505,12.505,2513.0,BXMX +2023-10-04 14:39:00,12.51,12.51,12.51,12.51,204.0,BXMX +2023-10-04 14:34:00,12.51,12.51,12.51,12.51,100.0,BXMX +2023-10-04 14:33:00,12.51,12.51,12.51,12.51,130.0,BXMX +2023-10-04 14:32:00,12.51,12.51,12.51,12.51,425.0,BXMX +2023-10-04 14:29:00,12.51,12.51,12.51,12.51,100.0,BXMX +2023-10-04 14:26:00,12.51,12.51,12.51,12.51,100.0,BXMX +2023-10-04 14:23:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-04 14:22:00,12.519,12.52,12.519,12.52,540.0,BXMX +2023-10-04 14:21:00,12.51,12.51,12.51,12.51,200.0,BXMX +2023-10-04 14:19:00,12.51,12.51,12.51,12.51,300.0,BXMX +2023-10-04 14:18:00,12.51,12.51,12.51,12.51,445.0,BXMX +2023-10-04 14:15:00,12.51,12.51,12.51,12.51,266.0,BXMX +2023-10-04 14:12:00,12.51,12.51,12.51,12.51,100.0,BXMX +2023-10-04 14:08:00,12.51,12.52,12.5,12.5,5000.0,BXMX +2023-10-04 14:07:00,12.51,12.51,12.51,12.51,4150.0,BXMX +2023-10-04 14:03:00,12.51,12.51,12.51,12.51,1500.0,BXMX +2023-10-04 14:01:00,12.52,12.52,12.52,12.52,2609.0,BXMX +2023-10-04 14:00:00,12.525,12.525,12.525,12.525,203.0,BXMX +2023-10-04 13:58:00,12.525,12.525,12.52,12.52,366.0,BXMX +2023-10-04 13:55:00,12.525,12.525,12.525,12.525,400.0,BXMX +2023-10-04 13:53:00,12.52,12.525,12.52,12.525,350.0,BXMX +2023-10-04 13:52:00,12.53,12.53,12.53,12.53,119.0,BXMX +2023-10-04 13:49:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-04 13:46:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-04 13:43:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-04 13:40:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-04 13:39:00,12.528,12.528,12.528,12.528,1500.0,BXMX +2023-10-04 13:38:00,12.53,12.53,12.525,12.525,389.0,BXMX +2023-10-04 13:36:00,12.52,12.52,12.52,12.52,106.0,BXMX +2023-10-04 13:31:00,12.523,12.525,12.523,12.525,1327.0,BXMX +2023-10-04 13:30:00,12.521,12.525,12.521,12.525,2100.0,BXMX +2023-10-04 13:27:00,12.525,12.525,12.525,12.525,100.0,BXMX +2023-10-04 13:25:00,12.525,12.525,12.525,12.525,200.0,BXMX +2023-10-04 13:23:00,12.525,12.525,12.525,12.525,100.0,BXMX +2023-10-04 13:22:00,12.53,12.53,12.53,12.53,203.0,BXMX +2023-10-04 13:18:00,12.53,12.53,12.53,12.53,217.0,BXMX +2023-10-04 13:17:00,12.53,12.53,12.53,12.53,638.0,BXMX +2023-10-04 13:16:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-04 13:15:00,12.514,12.514,12.514,12.514,2400.0,BXMX +2023-10-04 13:14:00,12.514,12.517,12.514,12.517,3260.0,BXMX +2023-10-04 13:11:00,12.529,12.529,12.529,12.529,1000.0,BXMX +2023-10-04 13:09:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-04 13:06:00,12.54,12.54,12.525,12.525,827.0,BXMX +2023-10-04 13:04:00,12.538,12.538,12.538,12.538,4000.0,BXMX +2023-10-04 12:59:00,12.52,12.52,12.52,12.52,137.0,BXMX +2023-10-04 12:58:00,12.512,12.512,12.512,12.512,292.0,BXMX +2023-10-04 12:55:00,12.52,12.53,12.52,12.53,860.0,BXMX +2023-10-04 12:52:00,12.525,12.525,12.525,12.525,162.0,BXMX +2023-10-04 12:51:00,12.525,12.525,12.525,12.525,1277.0,BXMX +2023-10-04 12:46:00,12.525,12.525,12.525,12.525,919.0,BXMX +2023-10-04 12:45:00,12.525,12.525,12.525,12.525,349.0,BXMX +2023-10-04 12:44:00,12.517,12.54,12.517,12.54,3685.0,BXMX +2023-10-04 12:41:00,12.54,12.54,12.54,12.54,126.0,BXMX +2023-10-04 12:38:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-04 12:37:00,12.51,12.51,12.51,12.51,724.0,BXMX +2023-10-04 12:35:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-04 12:32:00,12.53,12.53,12.53,12.53,727.0,BXMX +2023-10-04 12:31:00,12.52,12.53,12.52,12.53,251.0,BXMX +2023-10-04 12:28:00,12.53,12.53,12.53,12.53,112.0,BXMX +2023-10-04 12:26:00,12.53,12.53,12.527,12.527,3902.0,BXMX +2023-10-04 12:22:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-04 12:21:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-04 12:19:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-10-04 12:18:00,12.52,12.53,12.52,12.52,1175.0,BXMX +2023-10-04 12:17:00,12.52,12.52,12.52,12.52,141.0,BXMX +2023-10-04 12:16:00,12.52,12.52,12.52,12.52,174.0,BXMX +2023-10-04 12:15:00,12.515,12.515,12.515,12.515,100.0,BXMX +2023-10-04 12:14:00,12.52,12.52,12.514,12.52,1179.0,BXMX +2023-10-04 12:11:00,12.51,12.52,12.51,12.52,2204.0,BXMX +2023-10-04 12:10:00,12.5,12.5,12.5,12.5,1100.0,BXMX +2023-10-04 12:08:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-04 12:06:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-04 12:04:00,12.497,12.497,12.49,12.49,1945.0,BXMX +2023-10-04 12:03:00,12.495,12.495,12.495,12.495,113.0,BXMX +2023-10-04 12:01:00,12.49,12.49,12.48,12.48,200.0,BXMX +2023-10-04 12:00:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-04 11:59:00,12.483,12.483,12.483,12.483,210.0,BXMX +2023-10-04 11:57:00,12.49,12.5,12.488,12.488,459.0,BXMX +2023-10-04 11:56:00,12.49,12.49,12.48,12.48,300.0,BXMX +2023-10-04 11:55:00,12.498,12.5,12.498,12.5,1700.0,BXMX +2023-10-04 11:54:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-04 11:51:00,12.5,12.5,12.5,12.5,115.0,BXMX +2023-10-04 11:49:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-04 11:47:00,12.46,12.49,12.46,12.49,3491.0,BXMX +2023-10-04 11:46:00,12.48,12.48,12.48,12.48,100.0,BXMX +2023-10-04 11:45:00,12.46,12.46,12.46,12.46,100.0,BXMX +2023-10-04 11:43:00,12.46,12.46,12.46,12.46,2000.0,BXMX +2023-10-04 11:42:00,12.47,12.47,12.47,12.47,100.0,BXMX +2023-10-04 11:41:00,12.462,12.47,12.46,12.46,1022.0,BXMX +2023-10-04 11:40:00,12.47,12.47,12.47,12.47,100.0,BXMX +2023-10-04 11:38:00,12.48,12.482,12.463,12.475,8466.0,BXMX +2023-10-04 11:37:00,12.48,12.48,12.47,12.47,1100.0,BXMX +2023-10-04 11:35:00,12.48,12.48,12.469,12.469,6601.0,BXMX +2023-10-04 11:33:00,12.475,12.475,12.475,12.475,100.0,BXMX +2023-10-04 11:32:00,12.475,12.475,12.475,12.475,300.0,BXMX +2023-10-04 11:31:00,12.46,12.46,12.46,12.46,344.0,BXMX +2023-10-04 11:30:00,12.46,12.46,12.46,12.46,929.0,BXMX +2023-10-04 11:29:00,12.49,12.49,12.49,12.49,100.0,BXMX +2023-10-04 11:25:00,12.489,12.489,12.489,12.489,3000.0,BXMX +2023-10-04 11:23:00,12.46,12.475,12.46,12.475,338.0,BXMX +2023-10-04 11:20:00,12.48,12.48,12.471,12.48,1672.0,BXMX +2023-10-04 11:17:00,12.47,12.47,12.469,12.47,1875.0,BXMX +2023-10-04 11:16:00,12.46,12.46,12.46,12.46,108.0,BXMX +2023-10-04 11:15:00,12.46,12.46,12.45,12.45,400.0,BXMX +2023-10-04 11:13:00,12.45,12.45,12.45,12.45,855.0,BXMX +2023-10-04 11:09:00,12.46,12.46,12.46,12.46,109.0,BXMX +2023-10-04 11:08:00,12.46,12.46,12.454,12.454,1634.0,BXMX +2023-10-04 11:07:00,12.46,12.46,12.46,12.46,206.0,BXMX +2023-10-04 11:06:00,12.455,12.46,12.455,12.46,206.0,BXMX +2023-10-04 11:05:00,12.45,12.45,12.45,12.45,269.0,BXMX +2023-10-04 11:04:00,12.455,12.455,12.455,12.455,204.0,BXMX +2023-10-04 11:03:00,12.45,12.45,12.45,12.45,450.0,BXMX +2023-10-04 11:02:00,12.46,12.46,12.456,12.456,2513.0,BXMX +2023-10-04 11:01:00,12.46,12.465,12.46,12.465,400.0,BXMX +2023-10-04 11:00:00,12.465,12.465,12.465,12.465,200.0,BXMX +2023-10-04 10:59:00,12.462,12.465,12.462,12.465,4911.0,BXMX +2023-10-04 10:58:00,12.466,12.466,12.465,12.465,200.0,BXMX +2023-10-04 10:56:00,12.465,12.465,12.465,12.465,130.0,BXMX +2023-10-04 10:55:00,12.455,12.479,12.455,12.479,9550.0,BXMX +2023-10-04 10:54:00,12.455,12.455,12.455,12.455,222.0,BXMX +2023-10-04 10:53:00,12.455,12.455,12.455,12.455,115.0,BXMX +2023-10-04 10:52:00,12.45,12.45,12.45,12.45,535.0,BXMX +2023-10-04 10:51:00,12.455,12.455,12.455,12.455,593.0,BXMX +2023-10-04 10:50:00,12.464,12.464,12.464,12.464,241.0,BXMX +2023-10-04 10:48:00,12.46,12.46,12.46,12.46,905.0,BXMX +2023-10-04 10:46:00,12.465,12.465,12.465,12.465,106.0,BXMX +2023-10-04 10:45:00,12.46,12.465,12.46,12.46,3979.0,BXMX +2023-10-04 10:43:00,12.46,12.465,12.46,12.465,216.0,BXMX +2023-10-04 10:42:00,12.46,12.46,12.46,12.46,100.0,BXMX +2023-10-04 10:41:00,12.469,12.469,12.469,12.469,1049.0,BXMX +2023-10-04 10:40:00,12.46,12.47,12.46,12.47,637.0,BXMX +2023-10-04 10:38:00,12.47,12.47,12.46,12.46,1260.0,BXMX +2023-10-04 10:37:00,12.47,12.47,12.47,12.47,1500.0,BXMX +2023-10-04 10:36:00,12.47,12.47,12.47,12.47,100.0,BXMX +2023-10-04 10:35:00,12.465,12.465,12.465,12.465,118.0,BXMX +2023-10-04 10:33:00,12.465,12.465,12.461,12.461,900.0,BXMX +2023-10-04 10:32:00,12.47,12.47,12.47,12.47,906.0,BXMX +2023-10-04 10:31:00,12.465,12.465,12.465,12.465,109.0,BXMX +2023-10-04 10:29:00,12.46,12.465,12.46,12.465,217.0,BXMX +2023-10-04 10:28:00,12.465,12.465,12.465,12.465,100.0,BXMX +2023-10-04 10:24:00,12.465,12.465,12.465,12.465,100.0,BXMX +2023-10-04 10:23:00,12.465,12.465,12.465,12.465,128.0,BXMX +2023-10-04 10:20:00,12.465,12.465,12.465,12.465,100.0,BXMX +2023-10-04 10:18:00,12.465,12.465,12.465,12.465,100.0,BXMX +2023-10-04 10:17:00,12.465,12.465,12.465,12.465,100.0,BXMX +2023-10-04 10:15:00,12.465,12.465,12.465,12.465,100.0,BXMX +2023-10-04 10:14:00,12.465,12.465,12.465,12.465,100.0,BXMX +2023-10-04 10:13:00,12.465,12.47,12.46,12.47,400.0,BXMX +2023-10-04 10:12:00,12.465,12.465,12.465,12.465,200.0,BXMX +2023-10-04 10:11:00,12.47,12.47,12.465,12.465,300.0,BXMX +2023-10-04 10:10:00,12.47,12.475,12.47,12.475,500.0,BXMX +2023-10-04 10:09:00,12.48,12.49,12.48,12.48,1425.0,BXMX +2023-10-04 10:08:00,12.47,12.47,12.47,12.47,137.0,BXMX +2023-10-04 10:07:00,12.482,12.482,12.48,12.48,1700.0,BXMX +2023-10-04 10:04:00,12.47,12.47,12.47,12.47,101.0,BXMX +2023-10-04 10:03:00,12.5,12.5,12.49,12.49,400.0,BXMX +2023-10-04 10:01:00,12.5,12.5,12.5,12.5,1055.0,BXMX +2023-10-04 09:59:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-04 09:57:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-04 09:55:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-04 09:53:00,12.5,12.5,12.5,12.5,200.0,BXMX +2023-10-04 09:51:00,12.5,12.5,12.5,12.5,600.0,BXMX +2023-10-04 09:49:00,12.494,12.494,12.494,12.494,1570.0,BXMX +2023-10-04 09:48:00,12.5,12.5,12.5,12.5,300.0,BXMX +2023-10-04 09:47:00,12.5,12.5,12.5,12.5,253.0,BXMX +2023-10-04 09:44:00,12.505,12.505,12.5,12.5,200.0,BXMX +2023-10-04 09:42:00,12.51,12.51,12.505,12.505,623.0,BXMX +2023-10-04 09:41:00,12.51,12.51,12.51,12.51,400.0,BXMX +2023-10-04 09:40:00,12.51,12.51,12.51,12.51,944.0,BXMX +2023-10-04 09:39:00,12.515,12.52,12.515,12.515,1500.0,BXMX +2023-10-04 09:38:00,12.515,12.515,12.515,12.515,184.0,BXMX +2023-10-04 09:37:00,12.515,12.515,12.51,12.51,1300.0,BXMX +2023-10-04 09:36:00,12.51,12.515,12.51,12.515,502.0,BXMX +2023-10-04 09:35:00,12.47,12.51,12.46,12.51,5400.0,BXMX +2023-10-04 09:34:00,12.485,12.485,12.47,12.47,200.0,BXMX +2023-10-04 09:33:00,12.5,12.5,12.47,12.47,1249.0,BXMX +2023-10-04 09:30:00,12.37,12.37,12.37,12.37,10827.0,BXMX +2023-10-04 08:02:00,12.46,12.46,12.46,12.46,1.0,BXMX +2023-10-03 19:00:00,12.46,12.46,12.46,12.46,1365.0,BXMX +2023-10-03 18:30:00,12.46,12.46,12.46,12.46,1365.0,BXMX +2023-10-03 16:10:00,12.46,12.46,12.46,12.46,1365.0,BXMX +2023-10-03 16:00:00,12.46,12.46,12.46,12.46,2931.0,BXMX +2023-10-03 15:59:00,12.45,12.47,12.45,12.46,3070.0,BXMX +2023-10-03 15:58:00,12.46,12.465,12.45,12.45,2588.0,BXMX +2023-10-03 15:57:00,12.46,12.465,12.45,12.465,2200.0,BXMX +2023-10-03 15:56:00,12.46,12.465,12.46,12.46,2174.0,BXMX +2023-10-03 15:55:00,12.46,12.47,12.46,12.46,2540.0,BXMX +2023-10-03 15:54:00,12.46,12.48,12.46,12.46,1309.0,BXMX +2023-10-03 15:53:00,12.47,12.48,12.47,12.47,8836.0,BXMX +2023-10-03 15:52:00,12.47,12.47,12.47,12.47,1300.0,BXMX +2023-10-03 15:51:00,12.47,12.481,12.47,12.48,1610.0,BXMX +2023-10-03 15:50:00,12.47,12.48,12.47,12.48,1225.0,BXMX +2023-10-03 15:49:00,12.48,12.48,12.47,12.47,1410.0,BXMX +2023-10-03 15:48:00,12.47,12.49,12.47,12.48,1861.0,BXMX +2023-10-03 15:47:00,12.46,12.47,12.46,12.47,1106.0,BXMX +2023-10-03 15:46:00,12.46,12.46,12.46,12.46,1000.0,BXMX +2023-10-03 15:45:00,12.462,12.48,12.46,12.46,1734.0,BXMX +2023-10-03 15:44:00,12.46,12.475,12.46,12.47,732.0,BXMX +2023-10-03 15:43:00,12.47,12.47,12.46,12.46,1313.0,BXMX +2023-10-03 15:42:00,12.465,12.471,12.465,12.47,2876.0,BXMX +2023-10-03 15:41:00,12.46,12.465,12.46,12.465,1216.0,BXMX +2023-10-03 15:40:00,12.465,12.465,12.46,12.46,1219.0,BXMX +2023-10-03 15:39:00,12.46,12.46,12.46,12.46,800.0,BXMX +2023-10-03 15:38:00,12.46,12.46,12.46,12.46,900.0,BXMX +2023-10-03 15:37:00,12.46,12.465,12.46,12.46,1300.0,BXMX +2023-10-03 15:36:00,12.46,12.464,12.46,12.46,1885.0,BXMX +2023-10-03 15:35:00,12.461,12.461,12.46,12.46,801.0,BXMX +2023-10-03 15:34:00,12.46,12.48,12.46,12.46,5735.0,BXMX +2023-10-03 15:33:00,12.47,12.47,12.46,12.46,1000.0,BXMX +2023-10-03 15:32:00,12.47,12.477,12.47,12.47,928.0,BXMX +2023-10-03 15:31:00,12.47,12.47,12.47,12.47,1182.0,BXMX +2023-10-03 15:30:00,12.47,12.478,12.47,12.47,1300.0,BXMX +2023-10-03 15:28:00,12.475,12.478,12.47,12.475,1561.0,BXMX +2023-10-03 15:27:00,12.475,12.475,12.475,12.475,400.0,BXMX +2023-10-03 15:25:00,12.47,12.47,12.47,12.47,100.0,BXMX +2023-10-03 15:22:00,12.475,12.475,12.475,12.475,2000.0,BXMX +2023-10-03 15:20:00,12.47,12.47,12.47,12.47,566.0,BXMX +2023-10-03 15:19:00,12.475,12.475,12.475,12.475,507.0,BXMX +2023-10-03 15:15:00,12.475,12.475,12.475,12.475,183.0,BXMX +2023-10-03 15:14:00,12.47,12.47,12.47,12.47,318.0,BXMX +2023-10-03 15:12:00,12.472,12.472,12.472,12.472,916.0,BXMX +2023-10-03 15:07:00,12.477,12.477,12.47,12.47,416.0,BXMX +2023-10-03 15:05:00,12.475,12.475,12.47,12.47,2500.0,BXMX +2023-10-03 15:04:00,12.47,12.47,12.47,12.47,1446.0,BXMX +2023-10-03 14:59:00,12.47,12.47,12.47,12.47,140.0,BXMX +2023-10-03 14:58:00,12.48,12.48,12.48,12.48,905.0,BXMX +2023-10-03 14:57:00,12.48,12.48,12.47,12.47,2515.0,BXMX +2023-10-03 14:55:00,12.48,12.48,12.48,12.48,118.0,BXMX +2023-10-03 14:50:00,12.48,12.48,12.48,12.48,100.0,BXMX +2023-10-03 14:48:00,12.48,12.48,12.48,12.48,100.0,BXMX +2023-10-03 14:47:00,12.48,12.48,12.48,12.48,180.0,BXMX +2023-10-03 14:46:00,12.488,12.488,12.488,12.488,630.0,BXMX +2023-10-03 14:40:00,12.488,12.488,12.488,12.488,500.0,BXMX +2023-10-03 14:39:00,12.48,12.48,12.48,12.48,100.0,BXMX +2023-10-03 14:34:00,12.48,12.48,12.48,12.48,375.0,BXMX +2023-10-03 14:31:00,12.485,12.485,12.48,12.48,2054.0,BXMX +2023-10-03 14:29:00,12.49,12.49,12.49,12.49,310.0,BXMX +2023-10-03 14:28:00,12.49,12.49,12.49,12.49,1100.0,BXMX +2023-10-03 14:27:00,12.49,12.49,12.49,12.49,407.0,BXMX +2023-10-03 14:26:00,12.5,12.5,12.5,12.5,154.0,BXMX +2023-10-03 14:25:00,12.49,12.49,12.49,12.49,793.0,BXMX +2023-10-03 14:23:00,12.49,12.49,12.49,12.49,1475.0,BXMX +2023-10-03 14:21:00,12.49,12.49,12.49,12.49,100.0,BXMX +2023-10-03 14:20:00,12.5,12.51,12.49,12.51,3650.0,BXMX +2023-10-03 14:19:00,12.503,12.503,12.5,12.5,1855.0,BXMX +2023-10-03 14:17:00,12.5,12.5,12.48,12.49,2055.0,BXMX +2023-10-03 14:14:00,12.506,12.506,12.506,12.506,250.0,BXMX +2023-10-03 14:13:00,12.5,12.5,12.5,12.5,100.0,BXMX +2023-10-03 14:12:00,12.5,12.5,12.5,12.5,600.0,BXMX +2023-10-03 14:11:00,12.502,12.502,12.502,12.502,235.0,BXMX +2023-10-03 14:09:00,12.511,12.511,12.51,12.51,1202.0,BXMX +2023-10-03 14:07:00,12.52,12.52,12.51,12.51,1893.0,BXMX +2023-10-03 14:04:00,12.53,12.53,12.52,12.52,3500.0,BXMX +2023-10-03 14:03:00,12.53,12.53,12.53,12.53,300.0,BXMX +2023-10-03 14:01:00,12.53,12.53,12.53,12.53,300.0,BXMX +2023-10-03 13:58:00,12.53,12.534,12.53,12.534,998.0,BXMX +2023-10-03 13:57:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-03 13:55:00,12.535,12.535,12.53,12.53,678.0,BXMX +2023-10-03 13:52:00,12.532,12.532,12.532,12.532,500.0,BXMX +2023-10-03 13:51:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-03 13:50:00,12.535,12.54,12.535,12.535,810.0,BXMX +2023-10-03 13:48:00,12.53,12.535,12.53,12.53,1028.0,BXMX +2023-10-03 13:47:00,12.532,12.532,12.53,12.53,699.0,BXMX +2023-10-03 13:46:00,12.53,12.535,12.53,12.535,940.0,BXMX +2023-10-03 13:42:00,12.55,12.55,12.535,12.535,1605.0,BXMX +2023-10-03 13:40:00,12.541,12.541,12.54,12.54,2175.0,BXMX +2023-10-03 13:38:00,12.54,12.54,12.54,12.54,180.0,BXMX +2023-10-03 13:35:00,12.541,12.541,12.541,12.541,101.0,BXMX +2023-10-03 13:29:00,12.545,12.545,12.545,12.545,134.0,BXMX +2023-10-03 13:27:00,12.54,12.54,12.54,12.54,2400.0,BXMX +2023-10-03 13:25:00,12.542,12.542,12.542,12.542,200.0,BXMX +2023-10-03 13:22:00,12.54,12.542,12.54,12.542,259.0,BXMX +2023-10-03 13:20:00,12.54,12.54,12.54,12.54,500.0,BXMX +2023-10-03 13:19:00,12.542,12.542,12.541,12.541,200.0,BXMX +2023-10-03 13:18:00,12.545,12.545,12.545,12.545,260.0,BXMX +2023-10-03 13:15:00,12.542,12.542,12.54,12.54,400.0,BXMX +2023-10-03 13:14:00,12.544,12.544,12.544,12.544,166.0,BXMX +2023-10-03 13:12:00,12.541,12.541,12.541,12.541,479.0,BXMX +2023-10-03 13:09:00,12.542,12.542,12.542,12.542,200.0,BXMX +2023-10-03 13:06:00,12.545,12.545,12.54,12.54,630.0,BXMX +2023-10-03 13:03:00,12.542,12.542,12.542,12.542,500.0,BXMX +2023-10-03 12:59:00,12.54,12.54,12.54,12.54,141.0,BXMX +2023-10-03 12:58:00,12.535,12.55,12.535,12.542,4303.0,BXMX +2023-10-03 12:57:00,12.532,12.532,12.532,12.532,200.0,BXMX +2023-10-03 12:56:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-03 12:53:00,12.532,12.532,12.532,12.532,500.0,BXMX +2023-10-03 12:49:00,12.533,12.535,12.53,12.53,1300.0,BXMX +2023-10-03 12:48:00,12.548,12.548,12.535,12.535,1770.0,BXMX +2023-10-03 12:47:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-03 12:46:00,12.54,12.54,12.54,12.54,500.0,BXMX +2023-10-03 12:44:00,12.54,12.54,12.54,12.54,600.0,BXMX +2023-10-03 12:43:00,12.54,12.54,12.54,12.54,800.0,BXMX +2023-10-03 12:42:00,12.54,12.54,12.54,12.54,1400.0,BXMX +2023-10-03 12:41:00,12.54,12.54,12.54,12.54,318.0,BXMX +2023-10-03 12:40:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-03 12:37:00,12.545,12.545,12.545,12.545,105.0,BXMX +2023-10-03 12:33:00,12.54,12.54,12.54,12.54,400.0,BXMX +2023-10-03 12:32:00,12.545,12.545,12.545,12.545,1000.0,BXMX +2023-10-03 12:28:00,12.54,12.54,12.54,12.54,2919.0,BXMX +2023-10-03 12:22:00,12.53,12.53,12.53,12.53,723.0,BXMX +2023-10-03 12:21:00,12.53,12.53,12.53,12.53,100.0,BXMX +2023-10-03 12:20:00,12.53,12.53,12.53,12.53,4219.0,BXMX +2023-10-03 12:17:00,12.535,12.535,12.535,12.535,100.0,BXMX +2023-10-03 12:14:00,12.54,12.54,12.53,12.53,1706.0,BXMX +2023-10-03 12:13:00,12.54,12.54,12.54,12.54,262.0,BXMX +2023-10-03 12:01:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-03 11:58:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-03 11:57:00,12.54,12.54,12.54,12.54,491.0,BXMX +2023-10-03 11:56:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-03 11:53:00,12.54,12.547,12.54,12.54,9925.0,BXMX +2023-10-03 11:50:00,12.542,12.542,12.542,12.542,474.0,BXMX +2023-10-03 11:48:00,12.55,12.55,12.55,12.55,200.0,BXMX +2023-10-03 11:33:00,12.54,12.54,12.54,12.54,100.0,BXMX +2023-10-03 11:16:00,12.54,12.54,12.54,12.54,121.0,BXMX +2023-10-03 11:15:00,12.55,12.55,12.55,12.55,1168.0,BXMX +2023-10-03 11:08:00,12.555,12.555,12.555,12.555,206.0,BXMX +2023-10-03 11:07:00,12.55,12.55,12.55,12.55,103.0,BXMX +2023-10-03 11:03:00,12.55,12.55,12.55,12.55,639.0,BXMX +2023-10-03 10:59:00,12.55,12.557,12.55,12.557,421.0,BXMX +2023-10-03 10:58:00,12.564,12.564,12.55,12.551,3631.0,BXMX +2023-10-03 10:57:00,12.56,12.56,12.56,12.56,200.0,BXMX +2023-10-03 10:56:00,12.56,12.56,12.56,12.56,116.0,BXMX +2023-10-03 10:54:00,12.56,12.56,12.56,12.56,832.0,BXMX +2023-10-03 10:52:00,12.57,12.57,12.57,12.57,400.0,BXMX +2023-10-03 10:51:00,12.58,12.58,12.57,12.57,1038.0,BXMX +2023-10-03 10:49:00,12.58,12.58,12.571,12.571,1004.0,BXMX +2023-10-03 10:48:00,12.58,12.585,12.58,12.585,1718.0,BXMX +2023-10-03 10:47:00,12.585,12.585,12.58,12.585,300.0,BXMX +2023-10-03 10:46:00,12.585,12.585,12.58,12.585,401.0,BXMX +2023-10-03 10:45:00,12.58,12.58,12.58,12.58,100.0,BXMX +2023-10-03 10:42:00,12.57,12.57,12.57,12.57,2000.0,BXMX +2023-10-03 10:37:00,12.572,12.572,12.572,12.572,100.0,BXMX +2023-10-03 10:35:00,12.57,12.57,12.57,12.57,118.0,BXMX +2023-10-03 10:34:00,12.572,12.572,12.572,12.572,100.0,BXMX +2023-10-03 10:33:00,12.571,12.571,12.571,12.571,200.0,BXMX +2023-10-03 10:30:00,12.58,12.58,12.58,12.58,500.0,BXMX +2023-10-03 10:28:00,12.58,12.58,12.58,12.58,918.0,BXMX +2023-10-03 10:27:00,12.58,12.581,12.58,12.581,212.0,BXMX +2023-10-03 10:23:00,12.58,12.58,12.58,12.58,219.0,BXMX +2023-10-03 10:20:00,12.59,12.59,12.59,12.59,107.0,BXMX +2023-10-03 10:19:00,12.58,12.58,12.58,12.58,400.0,BXMX +2023-10-03 10:17:00,12.59,12.59,12.59,12.59,1000.0,BXMX +2023-10-03 10:15:00,12.6,12.6,12.6,12.6,520.0,BXMX +2023-10-03 10:14:00,12.619,12.619,12.6,12.6,1123.0,BXMX +2023-10-03 10:10:00,12.609,12.62,12.605,12.62,2045.0,BXMX +2023-10-03 10:09:00,12.605,12.61,12.605,12.606,2206.0,BXMX +2023-10-03 10:08:00,12.612,12.612,12.6,12.6,2410.0,BXMX +2023-10-03 10:07:00,12.61,12.61,12.61,12.61,300.0,BXMX +2023-10-03 10:06:00,12.63,12.63,12.63,12.63,1300.0,BXMX +2023-10-03 10:03:00,12.6,12.61,12.6,12.6,2000.0,BXMX +2023-10-03 10:02:00,12.62,12.62,12.6,12.62,2200.0,BXMX +2023-10-03 10:00:00,12.64,12.79,12.62,12.63,39629.0,BXMX +2023-10-03 09:59:00,12.62,12.62,12.62,12.62,1300.0,BXMX +2023-10-03 09:58:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-10-03 09:57:00,12.634,12.634,12.634,12.634,1570.0,BXMX +2023-10-03 09:56:00,12.636,12.636,12.63,12.63,1100.0,BXMX +2023-10-03 09:52:00,12.62,12.62,12.62,12.62,600.0,BXMX +2023-10-03 09:46:00,12.61,12.62,12.605,12.605,720.0,BXMX +2023-10-03 09:45:00,12.6,12.6,12.591,12.591,1195.0,BXMX +2023-10-03 09:41:00,12.6,12.6,12.6,12.6,1636.0,BXMX +2023-10-03 09:37:00,12.57,12.57,12.57,12.57,500.0,BXMX +2023-10-03 09:36:00,12.51,12.565,12.51,12.53,911.0,BXMX +2023-10-03 09:35:00,12.547,12.565,12.547,12.565,3510.0,BXMX +2023-10-03 09:31:00,12.547,12.547,12.547,12.547,700.0,BXMX +2023-10-03 09:30:00,12.51,12.525,12.51,12.525,9928.0,BXMX +2023-10-02 19:00:00,12.63,12.63,12.63,12.63,329.0,BXMX +2023-10-02 18:30:00,12.63,12.63,12.63,12.63,329.0,BXMX +2023-10-02 16:10:00,12.63,12.63,12.63,12.63,329.0,BXMX +2023-10-02 16:00:00,12.63,12.63,12.63,12.63,763.0,BXMX +2023-10-02 15:59:00,12.63,12.63,12.62,12.63,2104.0,BXMX +2023-10-02 15:58:00,12.635,12.64,12.63,12.63,7240.0,BXMX +2023-10-02 15:56:00,12.63,12.63,12.63,12.63,400.0,BXMX +2023-10-02 15:55:00,12.63,12.63,12.63,12.63,1000.0,BXMX +2023-10-02 15:54:00,12.63,12.63,12.63,12.63,3809.0,BXMX +2023-10-02 15:50:00,12.63,12.63,12.62,12.62,736.0,BXMX +2023-10-02 15:49:00,12.625,12.63,12.625,12.625,596.0,BXMX +2023-10-02 15:48:00,12.63,12.63,12.625,12.625,978.0,BXMX +2023-10-02 15:47:00,12.625,12.63,12.62,12.63,2109.0,BXMX +2023-10-02 15:46:00,12.625,12.625,12.625,12.625,100.0,BXMX +2023-10-02 15:45:00,12.627,12.627,12.627,12.627,230.0,BXMX +2023-10-02 15:44:00,12.63,12.63,12.63,12.63,410.0,BXMX +2023-10-02 15:42:00,12.625,12.626,12.62,12.62,1747.0,BXMX +2023-10-02 15:41:00,12.625,12.625,12.625,12.625,100.0,BXMX +2023-10-02 15:40:00,12.624,12.625,12.62,12.625,433.0,BXMX +2023-10-02 15:39:00,12.625,12.625,12.625,12.625,200.0,BXMX +2023-10-02 15:38:00,12.625,12.625,12.625,12.625,100.0,BXMX +2023-10-02 15:37:00,12.625,12.625,12.625,12.625,100.0,BXMX +2023-10-02 15:36:00,12.63,12.63,12.62,12.628,899.0,BXMX +2023-10-02 15:35:00,12.62,12.63,12.62,12.625,1438.0,BXMX +2023-10-02 15:34:00,12.62,12.62,12.62,12.62,200.0,BXMX +2023-10-02 15:33:00,12.62,12.62,12.62,12.62,1107.0,BXMX +2023-10-02 15:32:00,12.62,12.62,12.62,12.62,200.0,BXMX +2023-10-02 15:31:00,12.62,12.62,12.62,12.62,436.0,BXMX +2023-10-02 15:30:00,12.63,12.63,12.62,12.62,569.0,BXMX +2023-10-02 15:29:00,12.62,12.625,12.62,12.625,200.0,BXMX +2023-10-02 15:28:00,12.62,12.625,12.62,12.625,549.0,BXMX +2023-10-02 15:25:00,12.62,12.63,12.62,12.62,1915.0,BXMX +2023-10-02 15:24:00,12.625,12.63,12.625,12.63,300.0,BXMX +2023-10-02 15:23:00,12.62,12.63,12.62,12.625,7751.0,BXMX +2023-10-02 15:22:00,12.62,12.63,12.62,12.62,2029.0,BXMX +2023-10-02 15:21:00,12.62,12.62,12.62,12.62,141.0,BXMX +2023-10-02 15:20:00,12.63,12.63,12.63,12.63,700.0,BXMX +2023-10-02 15:19:00,12.63,12.63,12.63,12.63,1000.0,BXMX +2023-10-02 15:18:00,12.63,12.63,12.63,12.63,123.0,BXMX +2023-10-02 15:16:00,12.638,12.638,12.638,12.638,1000.0,BXMX +2023-10-02 15:15:00,12.621,12.634,12.621,12.634,1697.0,BXMX +2023-10-02 15:13:00,12.63,12.63,12.62,12.62,200.0,BXMX +2023-10-02 15:12:00,12.63,12.63,12.63,12.63,400.0,BXMX +2023-10-02 15:11:00,12.63,12.63,12.63,12.63,1500.0,BXMX +2023-10-02 15:10:00,12.63,12.63,12.63,12.63,1156.0,BXMX +2023-10-02 15:09:00,12.63,12.63,12.63,12.63,580.0,BXMX +2023-10-02 15:08:00,12.63,12.63,12.63,12.63,287.0,BXMX +2023-10-02 15:05:00,12.63,12.63,12.63,12.63,100.0,BXMX +2023-10-02 15:03:00,12.63,12.63,12.63,12.63,426.0,BXMX +2023-10-02 15:00:00,12.63,12.63,12.63,12.63,371.0,BXMX +2023-10-02 14:58:00,12.637,12.637,12.637,12.637,1100.0,BXMX +2023-10-02 14:57:00,12.63,12.63,12.62,12.63,1879.0,BXMX +2023-10-02 14:56:00,12.632,12.632,12.632,12.632,473.0,BXMX +2023-10-02 14:49:00,12.64,12.64,12.63,12.63,1200.0,BXMX +2023-10-02 14:43:00,12.641,12.65,12.64,12.64,4224.0,BXMX +2023-10-02 14:40:00,12.64,12.64,12.64,12.64,100.0,BXMX +2023-10-02 14:37:00,12.64,12.645,12.64,12.645,1300.0,BXMX +2023-10-02 14:34:00,12.64,12.64,12.64,12.64,210.0,BXMX +2023-10-02 14:33:00,12.64,12.64,12.64,12.64,104.0,BXMX +2023-10-02 14:31:00,12.62,12.62,12.62,12.62,580.0,BXMX +2023-10-02 14:29:00,12.64,12.64,12.64,12.64,1249.0,BXMX +2023-10-02 14:25:00,12.643,12.643,12.643,12.643,267.0,BXMX +2023-10-02 14:21:00,12.65,12.65,12.65,12.65,356.0,BXMX +2023-10-02 14:20:00,12.65,12.655,12.65,12.655,2018.0,BXMX +2023-10-02 14:14:00,12.66,12.66,12.66,12.66,378.0,BXMX +2023-10-02 14:01:00,12.645,12.645,12.645,12.645,100.0,BXMX +2023-10-02 14:00:00,12.65,12.65,12.645,12.65,956.0,BXMX +2023-10-02 13:58:00,12.642,12.642,12.64,12.64,2269.0,BXMX +2023-10-02 13:57:00,12.64,12.64,12.64,12.64,1000.0,BXMX +2023-10-02 13:54:00,12.66,12.66,12.66,12.66,171.0,BXMX +2023-10-02 13:53:00,12.65,12.66,12.65,12.66,448.0,BXMX +2023-10-02 13:50:00,12.655,12.67,12.64,12.67,1450.0,BXMX +2023-10-02 13:48:00,12.655,12.67,12.655,12.67,2829.0,BXMX +2023-10-02 13:46:00,12.664,12.664,12.664,12.664,106.0,BXMX +2023-10-02 13:39:00,12.655,12.655,12.655,12.655,158.0,BXMX +2023-10-02 13:27:00,12.641,12.641,12.641,12.641,107.0,BXMX +2023-10-02 13:25:00,12.645,12.645,12.645,12.645,200.0,BXMX +2023-10-02 13:20:00,12.64,12.64,12.64,12.64,248.0,BXMX +2023-10-02 13:18:00,12.63,12.63,12.63,12.63,760.0,BXMX +2023-10-02 13:17:00,12.625,12.625,12.625,12.625,121.0,BXMX +2023-10-02 13:14:00,12.64,12.645,12.62,12.62,10738.0,BXMX +2023-10-02 13:02:00,12.645,12.645,12.636,12.636,2000.0,BXMX +2023-10-02 12:59:00,12.645,12.645,12.645,12.645,138.0,BXMX +2023-10-02 12:57:00,12.66,12.66,12.64,12.64,1201.0,BXMX +2023-10-02 12:55:00,12.664,12.664,12.664,12.664,400.0,BXMX +2023-10-02 12:53:00,12.667,12.667,12.667,12.667,447.0,BXMX +2023-10-02 12:51:00,12.675,12.675,12.675,12.675,182.0,BXMX +2023-10-02 12:50:00,12.66,12.66,12.66,12.66,194.0,BXMX +2023-10-02 12:43:00,12.675,12.675,12.675,12.675,500.0,BXMX +2023-10-02 12:41:00,12.66,12.675,12.66,12.675,1300.0,BXMX +2023-10-02 12:36:00,12.679,12.679,12.679,12.679,126.0,BXMX +2023-10-02 12:34:00,12.686,12.686,12.686,12.686,401.0,BXMX +2023-10-02 12:30:00,12.669,12.669,12.669,12.669,516.0,BXMX +2023-10-02 12:28:00,12.675,12.675,12.675,12.675,100.0,BXMX +2023-10-02 12:21:00,12.675,12.675,12.675,12.675,498.0,BXMX +2023-10-02 12:02:00,12.69,12.69,12.69,12.69,128.0,BXMX +2023-10-02 11:58:00,12.684,12.684,12.684,12.684,900.0,BXMX +2023-10-02 11:57:00,12.68,12.68,12.66,12.675,2336.0,BXMX +2023-10-02 11:54:00,12.69,12.69,12.68,12.68,1500.0,BXMX +2023-10-02 11:53:00,12.69,12.69,12.69,12.69,1440.0,BXMX +2023-10-02 11:48:00,12.69,12.705,12.69,12.705,862.0,BXMX +2023-10-02 11:47:00,12.69,12.69,12.69,12.69,120.0,BXMX +2023-10-02 11:46:00,12.71,12.71,12.71,12.71,1000.0,BXMX +2023-10-02 11:40:00,12.71,12.71,12.71,12.71,120.0,BXMX +2023-10-02 11:38:00,12.71,12.71,12.71,12.71,265.0,BXMX +2023-10-02 11:36:00,12.703,12.703,12.703,12.703,1502.0,BXMX +2023-10-02 11:35:00,12.73,12.73,12.73,12.73,113.0,BXMX +2023-10-02 11:32:00,12.73,12.73,12.73,12.73,100.0,BXMX +2023-10-02 11:27:00,12.705,12.705,12.705,12.705,201.0,BXMX +2023-10-02 11:23:00,12.72,12.72,12.7,12.7,3115.0,BXMX +2023-10-02 11:21:00,12.71,12.71,12.71,12.71,3536.0,BXMX +2023-10-02 11:20:00,12.7,12.7,12.7,12.7,100.0,BXMX +2023-10-02 11:14:00,12.7,12.7,12.7,12.7,315.0,BXMX +2023-10-02 11:09:00,12.687,12.687,12.687,12.687,100.0,BXMX +2023-10-02 10:57:00,12.683,12.683,12.67,12.67,1660.0,BXMX +2023-10-02 10:53:00,12.69,12.71,12.69,12.71,1489.0,BXMX +2023-10-02 10:51:00,12.708,12.708,12.708,12.708,120.0,BXMX +2023-10-02 10:45:00,12.7,12.7,12.69,12.69,1347.0,BXMX +2023-10-02 10:44:00,12.69,12.69,12.69,12.69,923.0,BXMX +2023-10-02 10:43:00,12.69,12.69,12.69,12.69,478.0,BXMX +2023-10-02 10:42:00,12.71,12.71,12.71,12.71,2030.0,BXMX +2023-10-02 10:40:00,12.696,12.696,12.696,12.696,500.0,BXMX +2023-10-02 10:36:00,12.69,12.69,12.69,12.69,235.0,BXMX +2023-10-02 10:29:00,12.707,12.707,12.707,12.707,190.0,BXMX +2023-10-02 10:26:00,12.71,12.71,12.71,12.71,200.0,BXMX +2023-10-02 10:25:00,12.71,12.71,12.71,12.71,100.0,BXMX +2023-10-02 10:22:00,12.71,12.71,12.71,12.71,865.0,BXMX +2023-10-02 10:21:00,12.715,12.715,12.715,12.715,503.0,BXMX +2023-10-02 10:18:00,12.71,12.72,12.71,12.71,2205.0,BXMX +2023-10-02 10:17:00,12.71,12.72,12.71,12.71,1669.0,BXMX +2023-10-02 10:16:00,12.7,12.7,12.7,12.7,220.0,BXMX +2023-10-02 10:14:00,12.7,12.7,12.7,12.7,745.0,BXMX +2023-10-02 10:13:00,12.725,12.725,12.72,12.72,970.0,BXMX +2023-10-02 10:12:00,12.725,12.725,12.725,12.725,102.0,BXMX +2023-10-02 10:11:00,12.73,12.73,12.72,12.725,3700.0,BXMX +2023-10-02 10:10:00,12.748,12.748,12.71,12.731,29875.0,BXMX +2023-10-02 10:09:00,12.74,12.76,12.74,12.75,2385.0,BXMX +2023-10-02 10:08:00,12.74,12.76,12.74,12.76,1500.0,BXMX +2023-10-02 10:07:00,12.76,12.765,12.75,12.75,3115.0,BXMX +2023-10-02 10:06:00,12.77,12.77,12.77,12.77,1619.0,BXMX +2023-10-02 10:05:00,12.76,12.77,12.76,12.77,1400.0,BXMX +2023-10-02 10:03:00,12.78,12.8,12.76,12.76,12867.0,BXMX +2023-10-02 10:02:00,12.762,12.83,12.762,12.784,45586.0,BXMX +2023-10-02 10:01:00,12.73,12.86,12.73,12.75,61758.0,BXMX +2023-10-02 10:00:00,12.72,12.73,12.72,12.73,2600.0,BXMX +2023-10-02 09:59:00,12.702,12.702,12.702,12.702,400.0,BXMX +2023-10-02 09:58:00,12.71,12.71,12.704,12.704,1828.0,BXMX +2023-10-02 09:57:00,12.71,12.719,12.7,12.71,7712.0,BXMX +2023-10-02 09:56:00,12.67,12.7,12.67,12.695,3824.0,BXMX +2023-10-02 09:55:00,12.68,12.68,12.67,12.67,360.0,BXMX +2023-10-02 09:54:00,12.68,12.68,12.68,12.68,200.0,BXMX +2023-10-02 09:53:00,12.68,12.68,12.68,12.68,500.0,BXMX +2023-10-02 09:52:00,12.68,12.68,12.68,12.68,100.0,BXMX +2023-10-02 09:50:00,12.679,12.679,12.679,12.679,1002.0,BXMX +2023-10-02 09:49:00,12.651,12.651,12.651,12.651,201.0,BXMX +2023-10-02 09:46:00,12.65,12.65,12.65,12.65,820.0,BXMX +2023-10-02 09:44:00,12.652,12.69,12.652,12.69,2370.0,BXMX +2023-10-02 09:42:00,12.664,12.664,12.664,12.664,756.0,BXMX +2023-10-02 09:41:00,12.676,12.676,12.676,12.676,576.0,BXMX +2023-10-02 09:40:00,12.69,12.69,12.69,12.69,2000.0,BXMX +2023-10-02 09:39:00,12.651,12.69,12.651,12.69,3697.0,BXMX +2023-10-02 09:38:00,12.65,12.689,12.65,12.689,2721.0,BXMX +2023-10-02 09:36:00,12.675,12.675,12.675,12.675,433.0,BXMX +2023-10-02 09:35:00,12.678,12.689,12.678,12.687,6001.0,BXMX +2023-10-02 09:34:00,12.69,12.69,12.69,12.69,1000.0,BXMX +2023-10-02 09:32:00,12.67,12.69,12.669,12.69,5182.0,BXMX +2023-10-02 09:31:00,12.659,12.659,12.659,12.659,172.0,BXMX +2023-10-02 09:30:00,12.65,12.66,12.65,12.66,50427.0,BXMX +2023-09-29 19:00:00,12.66,12.66,12.66,12.66,314302.0,BXMX +2023-09-29 18:30:00,12.66,12.66,12.66,12.66,314302.0,BXMX +2023-09-29 16:10:00,12.66,12.66,12.66,12.66,314302.0,BXMX +2023-09-29 16:00:00,12.67,12.67,12.66,12.66,628964.0,BXMX +2023-09-29 15:59:00,12.665,12.67,12.66,12.67,27106.0,BXMX +2023-09-29 15:58:00,12.66,12.67,12.658,12.665,5110.0,BXMX +2023-09-29 15:57:00,12.65,12.66,12.65,12.66,6537.0,BXMX +2023-09-29 15:56:00,12.65,12.66,12.64,12.64,6579.0,BXMX +2023-09-29 15:55:00,12.64,12.67,12.622,12.66,16386.0,BXMX +2023-09-29 15:54:00,12.66,12.66,12.63,12.64,5717.0,BXMX +2023-09-29 15:53:00,12.66,12.66,12.655,12.655,2373.0,BXMX +2023-09-29 15:52:00,12.66,12.66,12.655,12.655,3683.0,BXMX +2023-09-29 15:51:00,12.65,12.66,12.645,12.66,3615.0,BXMX +2023-09-29 15:50:00,12.6,12.65,12.595,12.65,21500.0,BXMX +2023-09-29 15:49:00,12.59,12.6,12.59,12.6,2291.0,BXMX +2023-09-29 15:48:00,12.59,12.6,12.59,12.59,4829.0,BXMX +2023-09-29 15:47:00,12.59,12.59,12.585,12.59,1700.0,BXMX +2023-09-29 15:46:00,12.58,12.59,12.58,12.59,1610.0,BXMX +2023-09-29 15:45:00,12.58,12.58,12.58,12.58,800.0,BXMX +2023-09-29 15:44:00,12.58,12.58,12.58,12.58,1800.0,BXMX +2023-09-29 15:43:00,12.58,12.58,12.575,12.58,2055.0,BXMX +2023-09-29 15:42:00,12.575,12.58,12.575,12.58,400.0,BXMX +2023-09-29 15:41:00,12.59,12.59,12.58,12.58,3864.0,BXMX +2023-09-29 15:40:00,12.59,12.59,12.57,12.59,2919.0,BXMX +2023-09-29 15:39:00,12.58,12.59,12.58,12.59,1500.0,BXMX +2023-09-29 15:38:00,12.58,12.58,12.58,12.58,1498.0,BXMX +2023-09-29 15:37:00,12.58,12.58,12.58,12.58,1191.0,BXMX +2023-09-29 15:36:00,12.58,12.58,12.575,12.575,800.0,BXMX +2023-09-29 15:35:00,12.58,12.58,12.571,12.58,1400.0,BXMX +2023-09-29 15:34:00,12.58,12.58,12.58,12.58,420.0,BXMX +2023-09-29 15:33:00,12.58,12.58,12.571,12.58,1200.0,BXMX +2023-09-29 15:32:00,12.57,12.58,12.57,12.58,1314.0,BXMX +2023-09-29 15:31:00,12.57,12.57,12.56,12.57,2067.0,BXMX +2023-09-29 15:30:00,12.57,12.57,12.57,12.57,500.0,BXMX +2023-09-29 15:29:00,12.57,12.57,12.57,12.57,600.0,BXMX +2023-09-29 15:28:00,12.57,12.57,12.57,12.57,600.0,BXMX +2023-09-29 15:27:00,12.57,12.57,12.57,12.57,842.0,BXMX +2023-09-29 15:26:00,12.57,12.57,12.56,12.56,1600.0,BXMX +2023-09-29 15:25:00,12.56,12.56,12.555,12.56,1291.0,BXMX +2023-09-29 15:24:00,12.56,12.56,12.56,12.56,3443.0,BXMX +2023-09-29 15:23:00,12.56,12.56,12.555,12.56,800.0,BXMX +2023-09-29 15:22:00,12.56,12.56,12.56,12.56,173.0,BXMX +2023-09-29 15:18:00,12.56,12.56,12.56,12.56,791.0,BXMX +2023-09-29 15:17:00,12.555,12.555,12.55,12.55,812.0,BXMX +2023-09-29 15:14:00,12.56,12.56,12.559,12.559,1800.0,BXMX +2023-09-29 15:13:00,12.56,12.56,12.551,12.551,350.0,BXMX +2023-09-29 15:12:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-09-29 15:11:00,12.56,12.56,12.56,12.56,100.0,BXMX +2023-09-29 15:06:00,12.56,12.56,12.56,12.56,749.0,BXMX +2023-09-29 15:05:00,12.551,12.551,12.55,12.55,587.0,BXMX +2023-09-29 15:04:00,12.56,12.56,12.555,12.555,497.0,BXMX +2023-09-29 15:03:00,12.56,12.56,12.55,12.56,1900.0,BXMX +2023-09-29 14:56:00,12.55,12.55,12.55,12.55,1095.0,BXMX +2023-09-29 14:55:00,12.55,12.55,12.545,12.55,1801.0,BXMX +2023-09-29 14:54:00,12.55,12.55,12.55,12.55,600.0,BXMX +2023-09-29 14:51:00,12.55,12.55,12.545,12.55,1100.0,BXMX +2023-09-29 14:50:00,12.54,12.545,12.54,12.545,4734.0,BXMX +2023-09-29 14:46:00,12.55,12.55,12.55,12.55,717.0,BXMX +2023-09-29 14:42:00,12.52,12.55,12.52,12.54,4331.0,BXMX +2023-09-29 14:40:00,12.516,12.516,12.51,12.51,667.0,BXMX +2023-09-29 14:35:00,12.51,12.51,12.51,12.51,189.0,BXMX +2023-09-29 14:31:00,12.51,12.515,12.51,12.515,636.0,BXMX +2023-09-29 14:28:00,12.519,12.519,12.519,12.519,172.0,BXMX +2023-09-29 14:23:00,12.51,12.52,12.51,12.52,1700.0,BXMX +2023-09-29 14:21:00,12.515,12.515,12.515,12.515,522.0,BXMX +2023-09-29 14:20:00,12.517,12.517,12.517,12.517,100.0,BXMX +2023-09-29 14:10:00,12.515,12.515,12.515,12.515,400.0,BXMX +2023-09-29 14:06:00,12.515,12.515,12.515,12.515,134.0,BXMX +2023-09-29 14:05:00,12.51,12.51,12.51,12.51,347.0,BXMX +2023-09-29 14:01:00,12.515,12.52,12.515,12.52,358.0,BXMX +2023-09-29 14:00:00,12.514,12.514,12.514,12.514,500.0,BXMX +2023-09-29 13:58:00,12.52,12.52,12.52,12.52,405.0,BXMX +2023-09-29 13:56:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-09-29 13:54:00,12.51,12.51,12.51,12.51,100.0,BXMX +2023-09-29 13:50:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-09-29 13:49:00,12.52,12.52,12.52,12.52,300.0,BXMX +2023-09-29 13:48:00,12.52,12.52,12.52,12.52,200.0,BXMX +2023-09-29 13:47:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-09-29 13:46:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-09-29 13:44:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-09-29 13:43:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-09-29 13:41:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-09-29 13:38:00,12.52,12.52,12.52,12.52,200.0,BXMX +2023-09-29 13:36:00,12.52,12.52,12.52,12.52,5606.0,BXMX +2023-09-29 13:31:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-09-29 13:23:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-09-29 13:22:00,12.51,12.52,12.51,12.52,300.0,BXMX +2023-09-29 13:18:00,12.522,12.522,12.52,12.52,200.0,BXMX +2023-09-29 13:17:00,12.52,12.52,12.52,12.52,100.0,BXMX +2023-09-29 13:14:00,12.52,12.52,12.52,12.52,300.0,BXMX +2023-09-29 13:11:00,12.52,12.52,12.52,12.52,210.0,BXMX +2023-09-29 13:08:00,12.52,12.52,12.52,12.52,374.0,BXMX +2023-09-29 13:05:00,12.53,12.53,12.53,12.53,451.0,BXMX +2023-09-29 13:02:00,12.53,12.53,12.53,12.53,500.0,BXMX +2023-09-29 13:01:00,12.53,12.53,12.53,12.53,300.0,BXMX +2023-09-29 13:00:00,12.53,12.53,12.53,12.53,500.0,BXMX +2023-09-29 12:52:00,12.53,12.53,12.53,12.53,441.0,BXMX +2023-09-29 12:51:00,12.55,12.55,12.54,12.54,1862.0,BXMX +2023-09-29 12:44:00,12.54,12.54,12.54,12.54,200.0,BXMX +2023-09-29 12:42:00,12.55,12.55,12.55,12.55,400.0,BXMX +2023-09-29 12:37:00,12.56,12.56,12.54,12.54,3802.0,BXMX +2023-09-29 12:36:00,12.55,12.55,12.55,12.55,100.0,BXMX +2023-09-29 12:35:00,12.56,12.56,12.55,12.55,322.0,BXMX +2023-09-29 12:29:00,12.55,12.55,12.55,12.55,700.0,BXMX +2023-09-29 12:25:00,12.555,12.555,12.555,12.555,3413.0,BXMX +2023-09-29 12:21:00,12.555,12.555,12.555,12.555,1075.0,BXMX +2023-09-29 12:13:00,12.54,12.56,12.534,12.54,22434.0,BXMX +2023-09-29 12:09:00,12.55,12.55,12.55,12.55,300.0,BXMX +2023-09-29 12:07:00,12.549,12.549,12.54,12.54,2300.0,BXMX +2023-09-29 12:06:00,12.54,12.55,12.54,12.55,5200.0,BXMX +2023-09-29 12:03:00,12.54,12.54,12.54,12.54,845.0,BXMX +2023-09-29 12:00:00,12.54,12.545,12.54,12.545,480.0,BXMX +2023-09-29 11:59:00,12.56,12.56,12.54,12.54,2098.0,BXMX +2023-09-29 11:57:00,12.57,12.57,12.56,12.56,762.0,BXMX +2023-09-29 11:56:00,12.57,12.57,12.57,12.57,900.0,BXMX +2023-09-29 11:53:00,12.571,12.571,12.571,12.571,300.0,BXMX +2023-09-29 11:52:00,12.57,12.57,12.57,12.57,200.0,BXMX +2023-09-29 11:49:00,12.57,12.57,12.57,12.57,100.0,BXMX +2023-09-29 11:48:00,12.57,12.57,12.57,12.57,1673.0,BXMX +2023-09-29 11:47:00,12.57,12.57,12.57,12.57,950.0,BXMX +2023-09-29 11:44:00,12.57,12.57,12.57,12.57,100.0,BXMX +2023-09-29 11:43:00,12.57,12.57,12.57,12.57,1900.0,BXMX +2023-09-29 11:42:00,12.57,12.57,12.57,12.57,2700.0,BXMX +2023-09-29 11:39:00,12.57,12.57,12.57,12.57,900.0,BXMX +2023-09-29 11:38:00,12.571,12.571,12.571,12.571,159.0,BXMX +2023-09-29 11:37:00,12.571,12.571,12.571,12.571,200.0,BXMX +2023-09-29 11:36:00,12.58,12.58,12.57,12.57,200.0,BXMX +2023-09-29 11:34:00,12.58,12.58,12.58,12.58,800.0,BXMX +2023-09-29 11:27:00,12.589,12.589,12.589,12.589,700.0,BXMX +2023-09-29 11:24:00,12.58,12.585,12.58,12.585,639.0,BXMX +2023-09-29 11:23:00,12.58,12.581,12.58,12.581,400.0,BXMX +2023-09-29 11:20:00,12.58,12.59,12.58,12.59,1413.0,BXMX +2023-09-29 11:13:00,12.59,12.59,12.58,12.58,3834.0,BXMX +2023-09-29 11:12:00,12.575,12.582,12.57,12.582,4483.0,BXMX +2023-09-29 11:11:00,12.57,12.58,12.57,12.57,3183.0,BXMX +2023-09-29 11:10:00,12.57,12.57,12.57,12.57,100.0,BXMX +2023-09-29 11:07:00,12.57,12.577,12.57,12.57,1200.0,BXMX +2023-09-29 11:04:00,12.571,12.571,12.571,12.571,500.0,BXMX +2023-09-29 11:03:00,12.57,12.57,12.57,12.57,278.0,BXMX +2023-09-29 11:01:00,12.57,12.575,12.57,12.575,2829.0,BXMX +2023-09-29 10:54:00,12.57,12.57,12.57,12.57,107.0,BXMX +2023-09-29 10:50:00,12.571,12.571,12.571,12.571,500.0,BXMX +2023-09-29 10:48:00,12.57,12.57,12.57,12.57,300.0,BXMX +2023-09-29 10:46:00,12.57,12.57,12.57,12.57,1100.0,BXMX +2023-09-29 10:45:00,12.575,12.575,12.575,12.575,100.0,BXMX +2023-09-29 10:43:00,12.58,12.58,12.57,12.57,7943.0,BXMX +2023-09-29 10:42:00,12.57,12.57,12.56,12.57,3738.0,BXMX +2023-09-29 10:40:00,12.57,12.57,12.57,12.57,900.0,BXMX +2023-09-29 10:39:00,12.57,12.575,12.57,12.57,6661.0,BXMX +2023-09-29 10:38:00,12.57,12.57,12.57,12.57,600.0,BXMX +2023-09-29 10:35:00,12.575,12.575,12.575,12.575,100.0,BXMX +2023-09-29 10:33:00,12.575,12.575,12.575,12.575,100.0,BXMX +2023-09-29 10:27:00,12.575,12.575,12.575,12.575,100.0,BXMX +2023-09-29 10:25:00,12.57,12.57,12.57,12.57,300.0,BXMX +2023-09-29 10:22:00,12.575,12.575,12.575,12.575,2642.0,BXMX +2023-09-29 10:21:00,12.575,12.58,12.575,12.58,300.0,BXMX +2023-09-29 10:08:00,12.57,12.575,12.57,12.575,700.0,BXMX +2023-09-29 10:07:00,12.57,12.57,12.56,12.56,6935.0,BXMX +2023-09-29 10:05:00,12.587,12.587,12.587,12.587,139.0,BXMX +2023-09-29 09:59:00,12.57,12.57,12.57,12.57,100.0,BXMX +2023-09-29 09:55:00,12.57,12.57,12.57,12.57,3280.0,BXMX +2023-09-29 09:51:00,12.57,12.582,12.57,12.582,2509.0,BXMX +2023-09-29 09:48:00,12.595,12.595,12.595,12.595,468.0,BXMX +2023-09-29 09:41:00,12.61,12.61,12.61,12.61,100.0,BXMX +2023-09-29 09:39:00,12.575,12.575,12.54,12.575,4146.0,BXMX +2023-09-29 09:31:00,12.563,12.563,12.563,12.563,202.0,BXMX +2023-09-29 09:30:00,12.53,12.53,12.53,12.53,8958.0,BXMX diff --git a/data/BXP_2023_10_21.csv b/data/BXP_2023_10_21.csv new file mode 100644 index 000000000..2ddea3e9f --- /dev/null +++ b/data/BXP_2023_10_21.csv @@ -0,0 +1,6418 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:10:00,54.21,54.21,54.21,54.21,1.0,BXP +2023-10-20 19:00:00,53.9,53.9,53.9,53.9,205101.0,BXP +2023-10-20 18:30:00,53.9,53.9,53.9,53.9,205101.0,BXP +2023-10-20 17:37:00,53.52,53.52,53.52,53.52,5.0,BXP +2023-10-20 16:20:00,53.9,53.9,53.9,53.9,1971.0,BXP +2023-10-20 16:11:00,53.9,53.9,53.9,53.9,3.0,BXP +2023-10-20 16:10:00,53.9,53.9,53.9,53.9,205101.0,BXP +2023-10-20 16:09:00,53.75,53.75,53.75,53.75,30.0,BXP +2023-10-20 16:06:00,53.9,53.9,53.9,53.9,12.0,BXP +2023-10-20 16:05:00,53.9,53.9,53.9,53.9,53.0,BXP +2023-10-20 16:02:00,53.9,54.88,53.9,53.91,13727.0,BXP +2023-10-20 16:01:00,53.9,53.9,53.9,53.9,1988.0,BXP +2023-10-20 16:00:00,53.93,53.93,53.9,53.9,484266.0,BXP +2023-10-20 15:59:00,53.89,53.93,53.85,53.93,37078.0,BXP +2023-10-20 15:58:00,53.93,53.94,53.89,53.9,15649.0,BXP +2023-10-20 15:57:00,53.94,53.95,53.92,53.925,13883.0,BXP +2023-10-20 15:56:00,53.98,53.98,53.915,53.94,18916.0,BXP +2023-10-20 15:55:00,53.85,53.98,53.85,53.98,11737.0,BXP +2023-10-20 15:54:00,53.85,53.89,53.82,53.84,11182.0,BXP +2023-10-20 15:53:00,53.89,53.9,53.85,53.85,10426.0,BXP +2023-10-20 15:52:00,53.89,53.95,53.89,53.91,5496.0,BXP +2023-10-20 15:51:00,53.89,53.93,53.88,53.88,6620.0,BXP +2023-10-20 15:50:00,54.07,54.07,53.89,53.91,12568.0,BXP +2023-10-20 15:49:00,54.1,54.11,54.05,54.08,6136.0,BXP +2023-10-20 15:48:00,54.14,54.14,54.07,54.09,7559.0,BXP +2023-10-20 15:47:00,54.04,54.09,54.02,54.08,7557.0,BXP +2023-10-20 15:46:00,54.05,54.08,54.03,54.06,4086.0,BXP +2023-10-20 15:45:00,54.07,54.07,54.03,54.04,4717.0,BXP +2023-10-20 15:44:00,54.11,54.11,54.06,54.085,2088.0,BXP +2023-10-20 15:43:00,54.08,54.12,54.08,54.095,1525.0,BXP +2023-10-20 15:42:00,54.1,54.11,54.08,54.08,3039.0,BXP +2023-10-20 15:41:00,54.07,54.13,54.07,54.13,4565.0,BXP +2023-10-20 15:40:00,54.12,54.12,54.075,54.075,5557.0,BXP +2023-10-20 15:39:00,54.11,54.16,54.11,54.13,2793.0,BXP +2023-10-20 15:38:00,54.09,54.11,54.055,54.11,3234.0,BXP +2023-10-20 15:37:00,54.12,54.12,54.09,54.09,2034.0,BXP +2023-10-20 15:36:00,54.22,54.22,54.11,54.11,6794.0,BXP +2023-10-20 15:35:00,54.16,54.235,54.16,54.2,8346.0,BXP +2023-10-20 15:34:00,54.185,54.185,54.16,54.17,3284.0,BXP +2023-10-20 15:33:00,54.15,54.165,54.13,54.16,2596.0,BXP +2023-10-20 15:32:00,54.14,54.2,54.14,54.17,2477.0,BXP +2023-10-20 15:31:00,54.12,54.14,54.12,54.14,2299.0,BXP +2023-10-20 15:30:00,54.09,54.15,54.09,54.12,2015.0,BXP +2023-10-20 15:29:00,54.04,54.07,54.04,54.07,1719.0,BXP +2023-10-20 15:28:00,54.05,54.07,54.03,54.07,1104.0,BXP +2023-10-20 15:27:00,54.01,54.06,53.995,54.06,3864.0,BXP +2023-10-20 15:26:00,53.915,53.96,53.9,53.96,6813.0,BXP +2023-10-20 15:25:00,53.99,54.0,53.925,53.925,1408.0,BXP +2023-10-20 15:24:00,54.02,54.02,53.985,53.99,3005.0,BXP +2023-10-20 15:23:00,54.01,54.04,54.01,54.035,1644.0,BXP +2023-10-20 15:22:00,54.05,54.07,54.01,54.01,1724.0,BXP +2023-10-20 15:21:00,54.075,54.075,54.055,54.07,1368.0,BXP +2023-10-20 15:20:00,54.2,54.2,54.1,54.1,4513.0,BXP +2023-10-20 15:19:00,54.15,54.22,54.15,54.21,2622.0,BXP +2023-10-20 15:18:00,54.15,54.179,54.13,54.17,1356.0,BXP +2023-10-20 15:17:00,54.06,54.18,54.06,54.18,3185.0,BXP +2023-10-20 15:16:00,54.03,54.08,54.02,54.02,2310.0,BXP +2023-10-20 15:15:00,54.0,54.02,54.0,54.01,2333.0,BXP +2023-10-20 15:14:00,53.99,54.023,53.98,54.023,2908.0,BXP +2023-10-20 15:13:00,54.0,54.005,53.96,53.96,4064.0,BXP +2023-10-20 15:12:00,54.06,54.08,54.01,54.02,5057.0,BXP +2023-10-20 15:11:00,54.07,54.09,54.01,54.05,4302.0,BXP +2023-10-20 15:10:00,54.06,54.1,54.06,54.09,1522.0,BXP +2023-10-20 15:09:00,54.06,54.1,54.04,54.04,3537.0,BXP +2023-10-20 15:08:00,54.1,54.1,54.07,54.07,796.0,BXP +2023-10-20 15:07:00,54.11,54.11,54.07,54.07,1312.0,BXP +2023-10-20 15:06:00,54.1,54.11,54.1,54.1,1665.0,BXP +2023-10-20 15:05:00,54.05,54.125,54.05,54.125,2046.0,BXP +2023-10-20 15:04:00,54.1,54.1,54.05,54.05,1095.0,BXP +2023-10-20 15:02:00,54.1,54.16,54.1,54.139,2661.0,BXP +2023-10-20 15:01:00,54.07,54.1,54.07,54.08,990.0,BXP +2023-10-20 15:00:00,54.04,54.095,54.04,54.05,1932.0,BXP +2023-10-20 14:59:00,54.05,54.06,54.04,54.05,1156.0,BXP +2023-10-20 14:58:00,54.01,54.05,54.01,54.04,3446.0,BXP +2023-10-20 14:57:00,54.06,54.06,54.05,54.05,1394.0,BXP +2023-10-20 14:56:00,54.1,54.15,54.1,54.15,1459.0,BXP +2023-10-20 14:55:00,54.12,54.15,54.12,54.14,1739.0,BXP +2023-10-20 14:54:00,54.1,54.11,54.1,54.11,880.0,BXP +2023-10-20 14:53:00,54.09,54.11,54.09,54.11,673.0,BXP +2023-10-20 14:52:00,54.15,54.15,54.11,54.11,1739.0,BXP +2023-10-20 14:51:00,54.13,54.15,54.13,54.15,1180.0,BXP +2023-10-20 14:50:00,54.13,54.13,54.11,54.12,1997.0,BXP +2023-10-20 14:49:00,54.15,54.17,54.15,54.155,1744.0,BXP +2023-10-20 14:48:00,54.19,54.19,54.15,54.15,925.0,BXP +2023-10-20 14:47:00,54.17,54.215,54.17,54.21,1886.0,BXP +2023-10-20 14:46:00,54.22,54.22,54.195,54.195,1379.0,BXP +2023-10-20 14:45:00,54.24,54.275,54.23,54.25,2764.0,BXP +2023-10-20 14:44:00,54.18,54.24,54.18,54.24,1401.0,BXP +2023-10-20 14:42:00,54.2,54.205,54.19,54.205,1027.0,BXP +2023-10-20 14:41:00,54.21,54.21,54.2,54.2,827.0,BXP +2023-10-20 14:40:00,54.17,54.2,54.17,54.2,1070.0,BXP +2023-10-20 14:39:00,54.18,54.2,54.18,54.2,1099.0,BXP +2023-10-20 14:38:00,54.17,54.18,54.15,54.18,979.0,BXP +2023-10-20 14:37:00,54.3,54.3,54.25,54.25,656.0,BXP +2023-10-20 14:36:00,54.335,54.34,54.32,54.32,989.0,BXP +2023-10-20 14:35:00,54.3,54.34,54.3,54.325,4169.0,BXP +2023-10-20 14:34:00,54.19,54.3,54.19,54.3,1459.0,BXP +2023-10-20 14:33:00,54.15,54.18,54.15,54.175,1113.0,BXP +2023-10-20 14:32:00,54.13,54.14,54.13,54.14,575.0,BXP +2023-10-20 14:31:00,54.16,54.17,54.15,54.15,1686.0,BXP +2023-10-20 14:30:00,54.195,54.2,54.12,54.14,2437.0,BXP +2023-10-20 14:29:00,54.21,54.23,54.21,54.21,1708.0,BXP +2023-10-20 14:28:00,54.25,54.26,54.25,54.26,2303.0,BXP +2023-10-20 14:27:00,54.27,54.28,54.235,54.235,4654.0,BXP +2023-10-20 14:26:00,54.28,54.28,54.27,54.28,1381.0,BXP +2023-10-20 14:25:00,54.29,54.3,54.26,54.27,2530.0,BXP +2023-10-20 14:24:00,54.29,54.3,54.29,54.3,1617.0,BXP +2023-10-20 14:23:00,54.28,54.305,54.27,54.305,745.0,BXP +2023-10-20 14:22:00,54.3,54.3,54.245,54.26,1525.0,BXP +2023-10-20 14:21:00,54.26,54.3,54.25,54.3,1354.0,BXP +2023-10-20 14:20:00,54.305,54.329,54.305,54.329,950.0,BXP +2023-10-20 14:19:00,54.25,54.3,54.25,54.29,2907.0,BXP +2023-10-20 14:18:00,54.23,54.27,54.23,54.27,1441.0,BXP +2023-10-20 14:17:00,54.28,54.28,54.18,54.21,6544.0,BXP +2023-10-20 14:16:00,54.28,54.28,54.27,54.27,927.0,BXP +2023-10-20 14:15:00,54.28,54.31,54.28,54.28,1378.0,BXP +2023-10-20 14:14:00,54.31,54.31,54.31,54.31,750.0,BXP +2023-10-20 14:13:00,54.3,54.3,54.3,54.3,531.0,BXP +2023-10-20 14:12:00,54.25,54.26,54.25,54.26,2295.0,BXP +2023-10-20 14:11:00,54.265,54.28,54.23,54.25,4475.0,BXP +2023-10-20 14:10:00,54.36,54.36,54.27,54.28,2484.0,BXP +2023-10-20 14:09:00,54.35,54.36,54.34,54.34,759.0,BXP +2023-10-20 14:08:00,54.32,54.38,54.32,54.37,1015.0,BXP +2023-10-20 14:07:00,54.26,54.29,54.26,54.27,1908.0,BXP +2023-10-20 14:06:00,54.26,54.26,54.24,54.26,2362.0,BXP +2023-10-20 14:05:00,54.29,54.29,54.29,54.29,651.0,BXP +2023-10-20 14:04:00,54.29,54.31,54.29,54.29,829.0,BXP +2023-10-20 14:03:00,54.27,54.31,54.27,54.31,2054.0,BXP +2023-10-20 14:02:00,54.32,54.32,54.3,54.3,605.0,BXP +2023-10-20 14:01:00,54.34,54.34,54.31,54.31,938.0,BXP +2023-10-20 14:00:00,54.36,54.36,54.325,54.33,489.0,BXP +2023-10-20 13:59:00,54.25,54.32,54.25,54.28,4833.0,BXP +2023-10-20 13:58:00,54.29,54.32,54.25,54.25,3360.0,BXP +2023-10-20 13:57:00,54.27,54.31,54.27,54.31,1371.0,BXP +2023-10-20 13:56:00,54.29,54.3,54.29,54.3,395.0,BXP +2023-10-20 13:55:00,54.28,54.31,54.28,54.31,704.0,BXP +2023-10-20 13:54:00,54.19,54.21,54.19,54.2,1604.0,BXP +2023-10-20 13:53:00,54.2,54.2,54.18,54.19,954.0,BXP +2023-10-20 13:52:00,54.24,54.24,54.22,54.22,998.0,BXP +2023-10-20 13:51:00,54.218,54.23,54.218,54.23,1275.0,BXP +2023-10-20 13:50:00,54.2,54.21,54.2,54.21,823.0,BXP +2023-10-20 13:49:00,54.21,54.21,54.21,54.21,818.0,BXP +2023-10-20 13:48:00,54.25,54.25,54.22,54.22,780.0,BXP +2023-10-20 13:47:00,54.26,54.26,54.248,54.248,464.0,BXP +2023-10-20 13:45:00,54.33,54.34,54.3,54.3,730.0,BXP +2023-10-20 13:44:00,54.32,54.32,54.32,54.32,338.0,BXP +2023-10-20 13:43:00,54.33,54.35,54.33,54.34,1021.0,BXP +2023-10-20 13:42:00,54.33,54.33,54.27,54.27,708.0,BXP +2023-10-20 13:41:00,54.19,54.31,54.19,54.31,1978.0,BXP +2023-10-20 13:40:00,54.18,54.23,54.16,54.21,5305.0,BXP +2023-10-20 13:39:00,54.24,54.26,54.19,54.19,1149.0,BXP +2023-10-20 13:38:00,54.24,54.25,54.22,54.235,963.0,BXP +2023-10-20 13:37:00,54.26,54.265,54.23,54.265,2519.0,BXP +2023-10-20 13:36:00,54.29,54.32,54.29,54.3,1819.0,BXP +2023-10-20 13:35:00,54.35,54.36,54.29,54.29,1559.0,BXP +2023-10-20 13:34:00,54.36,54.375,54.35,54.35,933.0,BXP +2023-10-20 13:33:00,54.38,54.38,54.36,54.36,950.0,BXP +2023-10-20 13:31:00,54.36,54.36,54.32,54.32,1171.0,BXP +2023-10-20 13:30:00,54.4,54.4,54.38,54.38,894.0,BXP +2023-10-20 13:29:00,54.39,54.39,54.32,54.38,994.0,BXP +2023-10-20 13:28:00,54.4,54.4,54.34,54.34,1016.0,BXP +2023-10-20 13:27:00,54.41,54.43,54.41,54.43,544.0,BXP +2023-10-20 13:26:00,54.382,54.47,54.37,54.43,1572.0,BXP +2023-10-20 13:25:00,54.395,54.395,54.32,54.32,1610.0,BXP +2023-10-20 13:24:00,54.37,54.42,54.322,54.42,4943.0,BXP +2023-10-20 13:23:00,54.34,54.34,54.34,54.34,399.0,BXP +2023-10-20 13:22:00,54.35,54.4,54.35,54.4,836.0,BXP +2023-10-20 13:21:00,54.36,54.39,54.36,54.38,830.0,BXP +2023-10-20 13:20:00,54.335,54.37,54.32,54.37,2050.0,BXP +2023-10-20 13:19:00,54.25,54.31,54.25,54.31,3177.0,BXP +2023-10-20 13:18:00,54.245,54.255,54.19,54.255,825.0,BXP +2023-10-20 13:17:00,54.24,54.24,54.2,54.24,2979.0,BXP +2023-10-20 13:16:00,54.09,54.25,54.09,54.25,2003.0,BXP +2023-10-20 13:15:00,54.1,54.1,54.1,54.1,179.0,BXP +2023-10-20 13:14:00,54.09,54.09,54.08,54.08,1390.0,BXP +2023-10-20 13:13:00,54.06,54.065,54.06,54.065,671.0,BXP +2023-10-20 13:12:00,54.07,54.12,54.07,54.115,1567.0,BXP +2023-10-20 13:11:00,54.06,54.09,54.06,54.06,1664.0,BXP +2023-10-20 13:10:00,54.075,54.08,54.075,54.08,463.0,BXP +2023-10-20 13:09:00,54.05,54.09,54.05,54.08,1300.0,BXP +2023-10-20 13:08:00,54.075,54.075,54.05,54.05,1188.0,BXP +2023-10-20 13:07:00,54.09,54.09,54.07,54.08,1283.0,BXP +2023-10-20 13:06:00,54.085,54.1,54.085,54.1,2358.0,BXP +2023-10-20 13:05:00,54.11,54.11,54.09,54.095,852.0,BXP +2023-10-20 13:04:00,54.135,54.135,54.135,54.135,209.0,BXP +2023-10-20 13:03:00,54.15,54.16,54.09,54.115,2561.0,BXP +2023-10-20 13:02:00,54.21,54.21,54.16,54.185,1478.0,BXP +2023-10-20 13:01:00,54.23,54.24,54.23,54.24,860.0,BXP +2023-10-20 13:00:00,54.33,54.33,54.245,54.25,2400.0,BXP +2023-10-20 12:59:00,54.315,54.335,54.31,54.31,725.0,BXP +2023-10-20 12:58:00,54.28,54.35,54.27,54.328,5177.0,BXP +2023-10-20 12:57:00,54.23,54.24,54.23,54.24,502.0,BXP +2023-10-20 12:56:00,54.26,54.27,54.23,54.27,943.0,BXP +2023-10-20 12:55:00,54.26,54.28,54.26,54.28,417.0,BXP +2023-10-20 12:54:00,54.245,54.245,54.245,54.245,631.0,BXP +2023-10-20 12:53:00,54.215,54.24,54.215,54.24,502.0,BXP +2023-10-20 12:52:00,54.34,54.34,54.34,54.34,279.0,BXP +2023-10-20 12:51:00,54.345,54.345,54.335,54.335,635.0,BXP +2023-10-20 12:50:00,54.36,54.38,54.33,54.33,1823.0,BXP +2023-10-20 12:48:00,54.35,54.38,54.34,54.38,1134.0,BXP +2023-10-20 12:47:00,54.31,54.4,54.28,54.39,3398.0,BXP +2023-10-20 12:46:00,54.315,54.315,54.31,54.31,429.0,BXP +2023-10-20 12:45:00,54.215,54.32,54.215,54.3,3021.0,BXP +2023-10-20 12:44:00,54.19,54.225,54.18,54.225,2672.0,BXP +2023-10-20 12:43:00,54.19,54.21,54.19,54.2,1457.0,BXP +2023-10-20 12:42:00,54.3,54.3,54.14,54.18,43611.0,BXP +2023-10-20 12:41:00,54.36,54.37,54.3,54.3,1935.0,BXP +2023-10-20 12:40:00,54.38,54.38,54.375,54.375,806.0,BXP +2023-10-20 12:39:00,54.435,54.45,54.37,54.38,1534.0,BXP +2023-10-20 12:38:00,54.445,54.445,54.41,54.42,1193.0,BXP +2023-10-20 12:37:00,54.51,54.51,54.47,54.47,1326.0,BXP +2023-10-20 12:36:00,54.44,54.49,54.44,54.49,1026.0,BXP +2023-10-20 12:35:00,54.46,54.46,54.44,54.44,2756.0,BXP +2023-10-20 12:34:00,54.455,54.47,54.455,54.46,1780.0,BXP +2023-10-20 12:33:00,54.5,54.5,54.44,54.44,983.0,BXP +2023-10-20 12:32:00,54.52,54.53,54.52,54.53,1010.0,BXP +2023-10-20 12:31:00,54.5,54.525,54.5,54.523,745.0,BXP +2023-10-20 12:30:00,54.47,54.49,54.47,54.49,825.0,BXP +2023-10-20 12:29:00,54.51,54.51,54.46,54.46,1033.0,BXP +2023-10-20 12:27:00,54.43,54.46,54.4,54.46,685.0,BXP +2023-10-20 12:26:00,54.37,54.44,54.34,54.43,6794.0,BXP +2023-10-20 12:25:00,54.51,54.51,54.45,54.46,1221.0,BXP +2023-10-20 12:24:00,54.51,54.52,54.51,54.52,566.0,BXP +2023-10-20 12:23:00,54.44,54.47,54.43,54.47,1354.0,BXP +2023-10-20 12:22:00,54.39,54.42,54.35,54.42,3313.0,BXP +2023-10-20 12:21:00,54.261,54.34,54.26,54.34,2782.0,BXP +2023-10-20 12:20:00,54.25,54.28,54.25,54.27,1850.0,BXP +2023-10-20 12:19:00,54.28,54.28,54.28,54.28,688.0,BXP +2023-10-20 12:18:00,54.25,54.28,54.25,54.28,506.0,BXP +2023-10-20 12:17:00,54.275,54.3,54.25,54.28,1650.0,BXP +2023-10-20 12:15:00,54.31,54.31,54.28,54.28,1723.0,BXP +2023-10-20 12:14:00,54.29,54.35,54.29,54.35,562.0,BXP +2023-10-20 12:13:00,54.35,54.35,54.27,54.28,1097.0,BXP +2023-10-20 12:12:00,54.36,54.36,54.34,54.35,2246.0,BXP +2023-10-20 12:11:00,54.28,54.42,54.28,54.38,16950.0,BXP +2023-10-20 12:10:00,54.28,54.3,54.28,54.3,489.0,BXP +2023-10-20 12:09:00,54.27,54.27,54.27,54.27,370.0,BXP +2023-10-20 12:08:00,54.265,54.3,54.22,54.29,3711.0,BXP +2023-10-20 12:07:00,54.25,54.26,54.25,54.26,586.0,BXP +2023-10-20 12:06:00,54.3,54.3,54.27,54.27,580.0,BXP +2023-10-20 12:05:00,54.295,54.295,54.295,54.295,127.0,BXP +2023-10-20 12:04:00,54.285,54.285,54.285,54.285,422.0,BXP +2023-10-20 12:03:00,54.27,54.27,54.27,54.27,233.0,BXP +2023-10-20 12:02:00,54.32,54.32,54.29,54.29,846.0,BXP +2023-10-20 12:01:00,54.45,54.45,54.42,54.42,576.0,BXP +2023-10-20 12:00:00,54.43,54.45,54.43,54.45,978.0,BXP +2023-10-20 11:59:00,54.48,54.48,54.48,54.48,572.0,BXP +2023-10-20 11:58:00,54.52,54.52,54.52,54.52,317.0,BXP +2023-10-20 11:57:00,54.52,54.55,54.51,54.53,1846.0,BXP +2023-10-20 11:56:00,54.52,54.52,54.51,54.51,999.0,BXP +2023-10-20 11:55:00,54.51,54.555,54.51,54.555,954.0,BXP +2023-10-20 11:54:00,54.46,54.505,54.46,54.505,752.0,BXP +2023-10-20 11:53:00,54.45,54.475,54.45,54.45,971.0,BXP +2023-10-20 11:52:00,54.4,54.43,54.4,54.43,428.0,BXP +2023-10-20 11:51:00,54.48,54.49,54.46,54.46,3050.0,BXP +2023-10-20 11:50:00,54.42,54.42,54.42,54.42,921.0,BXP +2023-10-20 11:49:00,54.465,54.465,54.4,54.41,1736.0,BXP +2023-10-20 11:48:00,54.3,54.44,54.3,54.43,3185.0,BXP +2023-10-20 11:47:00,54.215,54.215,54.215,54.215,310.0,BXP +2023-10-20 11:46:00,54.19,54.19,54.18,54.18,448.0,BXP +2023-10-20 11:45:00,54.275,54.28,54.22,54.22,1675.0,BXP +2023-10-20 11:44:00,54.2,54.29,54.2,54.29,590.0,BXP +2023-10-20 11:43:00,54.27,54.27,54.2,54.215,2694.0,BXP +2023-10-20 11:42:00,54.23,54.23,54.2,54.2,582.0,BXP +2023-10-20 11:40:00,54.22,54.245,54.21,54.21,1043.0,BXP +2023-10-20 11:39:00,54.225,54.24,54.225,54.24,349.0,BXP +2023-10-20 11:38:00,54.17,54.2,54.13,54.195,1137.0,BXP +2023-10-20 11:37:00,54.12,54.24,54.12,54.19,3524.0,BXP +2023-10-20 11:36:00,54.14,54.18,54.12,54.12,1570.0,BXP +2023-10-20 11:35:00,54.1,54.16,54.1,54.15,1700.0,BXP +2023-10-20 11:34:00,54.06,54.105,54.04,54.105,2251.0,BXP +2023-10-20 11:33:00,54.08,54.1,54.07,54.07,1955.0,BXP +2023-10-20 11:32:00,54.09,54.09,54.09,54.09,699.0,BXP +2023-10-20 11:31:00,53.96,54.0,53.96,54.0,1174.0,BXP +2023-10-20 11:30:00,54.05,54.05,54.05,54.05,347.0,BXP +2023-10-20 11:29:00,54.09,54.09,54.06,54.09,1364.0,BXP +2023-10-20 11:28:00,54.08,54.09,54.07,54.09,1177.0,BXP +2023-10-20 11:27:00,54.05,54.09,54.05,54.07,3914.0,BXP +2023-10-20 11:26:00,54.0,54.09,54.0,54.09,2020.0,BXP +2023-10-20 11:25:00,54.0,54.02,53.98,53.98,3720.0,BXP +2023-10-20 11:24:00,54.055,54.055,54.05,54.05,2941.0,BXP +2023-10-20 11:23:00,54.05,54.05,54.05,54.05,673.0,BXP +2023-10-20 11:22:00,54.12,54.12,54.05,54.05,1088.0,BXP +2023-10-20 11:21:00,54.105,54.105,54.105,54.105,238.0,BXP +2023-10-20 11:19:00,54.08,54.14,54.08,54.14,1217.0,BXP +2023-10-20 11:18:00,54.12,54.14,54.115,54.135,878.0,BXP +2023-10-20 11:17:00,54.16,54.17,54.1,54.1,1338.0,BXP +2023-10-20 11:16:00,54.23,54.23,54.23,54.23,605.0,BXP +2023-10-20 11:15:00,54.198,54.21,54.198,54.21,1003.0,BXP +2023-10-20 11:14:00,54.26,54.26,54.26,54.26,491.0,BXP +2023-10-20 11:13:00,54.24,54.24,54.21,54.21,793.0,BXP +2023-10-20 11:12:00,54.19,54.24,54.19,54.24,839.0,BXP +2023-10-20 11:11:00,54.135,54.24,54.135,54.23,2093.0,BXP +2023-10-20 11:10:00,54.14,54.14,54.14,54.14,324.0,BXP +2023-10-20 11:09:00,54.265,54.27,54.2,54.2,2170.0,BXP +2023-10-20 11:08:00,54.31,54.31,54.26,54.26,811.0,BXP +2023-10-20 11:07:00,54.33,54.37,54.33,54.36,914.0,BXP +2023-10-20 11:06:00,54.3,54.34,54.3,54.34,835.0,BXP +2023-10-20 11:05:00,54.36,54.39,54.29,54.29,1961.0,BXP +2023-10-20 11:04:00,54.32,54.36,54.32,54.36,1051.0,BXP +2023-10-20 11:03:00,54.34,54.34,54.34,54.34,364.0,BXP +2023-10-20 11:02:00,54.39,54.39,54.35,54.35,856.0,BXP +2023-10-20 11:01:00,54.46,54.47,54.39,54.41,3355.0,BXP +2023-10-20 11:00:00,54.277,54.52,54.277,54.49,25597.0,BXP +2023-10-20 10:59:00,54.28,54.3,54.26,54.281,4253.0,BXP +2023-10-20 10:58:00,54.27,54.29,54.25,54.28,1809.0,BXP +2023-10-20 10:57:00,54.296,54.296,54.296,54.296,381.0,BXP +2023-10-20 10:56:00,54.3,54.31,54.3,54.305,1333.0,BXP +2023-10-20 10:55:00,54.5,54.5,54.36,54.37,2546.0,BXP +2023-10-20 10:54:00,54.52,54.53,54.52,54.53,755.0,BXP +2023-10-20 10:53:00,54.57,54.57,54.49,54.505,1008.0,BXP +2023-10-20 10:51:00,54.6,54.6,54.54,54.57,679.0,BXP +2023-10-20 10:50:00,54.6,54.6,54.58,54.6,741.0,BXP +2023-10-20 10:49:00,54.55,54.55,54.55,54.55,1021.0,BXP +2023-10-20 10:48:00,54.35,54.47,54.35,54.47,3669.0,BXP +2023-10-20 10:47:00,54.38,54.38,54.32,54.33,1639.0,BXP +2023-10-20 10:46:00,54.29,54.47,54.29,54.41,7083.0,BXP +2023-10-20 10:45:00,54.24,54.24,54.23,54.24,842.0,BXP +2023-10-20 10:44:00,54.3,54.3,54.28,54.29,826.0,BXP +2023-10-20 10:43:00,54.33,54.35,54.3,54.35,799.0,BXP +2023-10-20 10:42:00,54.29,54.31,54.29,54.31,977.0,BXP +2023-10-20 10:41:00,54.31,54.37,54.31,54.32,2250.0,BXP +2023-10-20 10:40:00,54.31,54.31,54.31,54.31,872.0,BXP +2023-10-20 10:39:00,54.34,54.35,54.32,54.32,753.0,BXP +2023-10-20 10:38:00,54.49,54.49,54.35,54.35,3358.0,BXP +2023-10-20 10:37:00,54.395,54.49,54.37,54.49,907.0,BXP +2023-10-20 10:36:00,54.48,54.48,54.4,54.4,590.0,BXP +2023-10-20 10:35:00,54.41,54.45,54.4,54.43,1952.0,BXP +2023-10-20 10:34:00,54.33,54.33,54.33,54.33,802.0,BXP +2023-10-20 10:33:00,54.335,54.38,54.28,54.28,3193.0,BXP +2023-10-20 10:32:00,54.21,54.3,54.21,54.26,2325.0,BXP +2023-10-20 10:31:00,54.24,54.26,54.18,54.18,3591.0,BXP +2023-10-20 10:30:00,54.135,54.22,54.11,54.19,3700.0,BXP +2023-10-20 10:29:00,54.2,54.2,54.15,54.15,1387.0,BXP +2023-10-20 10:28:00,54.228,54.228,54.21,54.21,1663.0,BXP +2023-10-20 10:27:00,54.24,54.24,54.19,54.19,1180.0,BXP +2023-10-20 10:26:00,54.255,54.28,54.17,54.17,6951.0,BXP +2023-10-20 10:25:00,54.22,54.255,54.21,54.25,1816.0,BXP +2023-10-20 10:24:00,54.34,54.34,54.225,54.25,3149.0,BXP +2023-10-20 10:23:00,54.23,54.41,54.23,54.35,3219.0,BXP +2023-10-20 10:22:00,54.14,54.23,54.14,54.23,3181.0,BXP +2023-10-20 10:21:00,54.15,54.16,54.14,54.15,1488.0,BXP +2023-10-20 10:20:00,54.15,54.17,54.14,54.17,2092.0,BXP +2023-10-20 10:19:00,54.19,54.21,54.18,54.19,2105.0,BXP +2023-10-20 10:18:00,54.12,54.2,54.11,54.12,4949.0,BXP +2023-10-20 10:17:00,54.13,54.17,54.12,54.15,2377.0,BXP +2023-10-20 10:16:00,54.15,54.16,54.11,54.16,6352.0,BXP +2023-10-20 10:15:00,54.16,54.2,54.115,54.145,8214.0,BXP +2023-10-20 10:14:00,54.18,54.2,54.17,54.19,4300.0,BXP +2023-10-20 10:13:00,54.215,54.23,54.21,54.23,1239.0,BXP +2023-10-20 10:12:00,54.235,54.33,54.235,54.29,1578.0,BXP +2023-10-20 10:11:00,54.3,54.3,54.26,54.26,588.0,BXP +2023-10-20 10:10:00,54.32,54.32,54.265,54.32,4472.0,BXP +2023-10-20 10:09:00,54.1,54.22,54.09,54.22,3353.0,BXP +2023-10-20 10:08:00,54.12,54.12,54.08,54.11,1180.0,BXP +2023-10-20 10:07:00,54.32,54.32,54.15,54.16,11544.0,BXP +2023-10-20 10:06:00,54.39,54.41,54.36,54.39,1655.0,BXP +2023-10-20 10:05:00,54.41,54.43,54.37,54.43,2442.0,BXP +2023-10-20 10:04:00,54.49,54.49,54.4,54.41,2284.0,BXP +2023-10-20 10:03:00,54.55,54.555,54.5,54.5,2491.0,BXP +2023-10-20 10:02:00,54.53,54.54,54.52,54.54,1677.0,BXP +2023-10-20 10:01:00,54.55,54.605,54.525,54.525,1775.0,BXP +2023-10-20 10:00:00,54.59,54.61,54.5,54.5,2464.0,BXP +2023-10-20 09:59:00,54.685,54.685,54.61,54.61,2171.0,BXP +2023-10-20 09:58:00,54.54,54.66,54.52,54.615,3951.0,BXP +2023-10-20 09:57:00,54.56,54.575,54.555,54.575,585.0,BXP +2023-10-20 09:56:00,54.47,54.56,54.47,54.56,1035.0,BXP +2023-10-20 09:55:00,54.555,54.58,54.48,54.48,4583.0,BXP +2023-10-20 09:54:00,54.51,54.595,54.51,54.575,1002.0,BXP +2023-10-20 09:53:00,54.82,54.82,54.55,54.55,7308.0,BXP +2023-10-20 09:52:00,55.0,55.06,54.83,54.83,5821.0,BXP +2023-10-20 09:51:00,55.095,55.095,55.01,55.04,1634.0,BXP +2023-10-20 09:50:00,55.145,55.145,55.064,55.12,1980.0,BXP +2023-10-20 09:49:00,54.75,55.07,54.75,55.07,1414.0,BXP +2023-10-20 09:48:00,54.68,54.75,54.68,54.72,2074.0,BXP +2023-10-20 09:47:00,54.46,54.635,54.46,54.635,3109.0,BXP +2023-10-20 09:46:00,54.24,54.4,54.21,54.377,4739.0,BXP +2023-10-20 09:45:00,54.41,54.41,54.215,54.215,7189.0,BXP +2023-10-20 09:44:00,54.61,54.65,54.46,54.46,5347.0,BXP +2023-10-20 09:43:00,54.74,54.74,54.65,54.68,887.0,BXP +2023-10-20 09:42:00,54.77,54.86,54.77,54.77,1366.0,BXP +2023-10-20 09:41:00,54.76,54.84,54.705,54.84,1159.0,BXP +2023-10-20 09:40:00,54.52,54.72,54.46,54.67,877.0,BXP +2023-10-20 09:39:00,54.51,54.525,54.455,54.525,1442.0,BXP +2023-10-20 09:38:00,54.7,54.7,54.51,54.51,2702.0,BXP +2023-10-20 09:37:00,54.72,54.77,54.72,54.76,1107.0,BXP +2023-10-20 09:35:00,54.96,55.04,54.85,54.87,1837.0,BXP +2023-10-20 09:34:00,55.035,55.14,55.035,55.055,854.0,BXP +2023-10-20 09:33:00,55.04,55.04,54.99,55.02,1015.0,BXP +2023-10-20 09:32:00,55.155,55.32,55.12,55.131,1515.0,BXP +2023-10-20 09:31:00,54.94,55.26,54.94,55.26,1514.0,BXP +2023-10-20 09:30:00,54.68,55.1,54.68,55.09,47089.0,BXP +2023-10-20 08:55:00,54.55,54.55,54.55,54.55,5.0,BXP +2023-10-20 08:54:00,54.54,54.54,54.54,54.54,5.0,BXP +2023-10-20 08:42:00,54.56,54.56,54.55,54.55,556.0,BXP +2023-10-20 08:01:00,54.55,54.55,54.55,54.55,2.0,BXP +2023-10-20 07:00:00,54.53,55.0,54.53,54.55,310.0,BXP +2023-10-19 19:29:00,54.22,54.22,54.22,54.22,3.0,BXP +2023-10-19 19:24:00,55.0,55.0,54.99,55.0,5.0,BXP +2023-10-19 19:00:00,54.55,54.55,54.55,54.55,139936.0,BXP +2023-10-19 18:30:00,54.55,54.55,54.55,54.55,139936.0,BXP +2023-10-19 18:14:00,54.54,54.54,54.54,54.54,10.0,BXP +2023-10-19 17:34:00,54.53,54.53,54.53,54.53,2.0,BXP +2023-10-19 16:12:00,56.44,56.44,56.44,56.44,1.0,BXP +2023-10-19 16:11:00,54.5,54.5,54.5,54.5,2.0,BXP +2023-10-19 16:10:00,54.55,54.55,54.55,54.55,139936.0,BXP +2023-10-19 16:06:00,54.55,54.55,54.55,54.55,1003.0,BXP +2023-10-19 16:04:00,54.17,54.17,54.17,54.17,1.0,BXP +2023-10-19 16:03:00,54.55,54.55,54.55,54.55,2769.0,BXP +2023-10-19 16:02:00,54.55,54.55,54.55,54.55,2659.0,BXP +2023-10-19 16:01:00,54.55,54.55,54.55,54.55,1042.0,BXP +2023-10-19 16:00:00,54.53,54.55,54.53,54.55,292681.0,BXP +2023-10-19 15:59:00,54.61,54.61,54.53,54.53,36654.0,BXP +2023-10-19 15:58:00,54.63,54.635,54.59,54.62,21131.0,BXP +2023-10-19 15:57:00,54.66,54.69,54.63,54.64,21596.0,BXP +2023-10-19 15:56:00,54.69,54.71,54.66,54.66,17518.0,BXP +2023-10-19 15:55:00,54.7,54.71,54.61,54.685,15941.0,BXP +2023-10-19 15:54:00,54.72,54.745,54.7,54.7,11693.0,BXP +2023-10-19 15:53:00,54.79,54.79,54.69,54.71,21168.0,BXP +2023-10-19 15:52:00,54.79,54.83,54.77,54.78,6375.0,BXP +2023-10-19 15:51:00,54.86,54.86,54.79,54.79,8897.0,BXP +2023-10-19 15:50:00,54.77,54.84,54.72,54.84,6509.0,BXP +2023-10-19 15:49:00,54.66,54.78,54.66,54.78,20007.0,BXP +2023-10-19 15:48:00,54.7,54.72,54.65,54.7,15995.0,BXP +2023-10-19 15:47:00,54.61,54.7,54.59,54.7,7529.0,BXP +2023-10-19 15:46:00,54.61,54.61,54.56,54.59,6443.0,BXP +2023-10-19 15:45:00,54.634,54.634,54.585,54.61,5713.0,BXP +2023-10-19 15:44:00,54.64,54.66,54.63,54.65,3731.0,BXP +2023-10-19 15:43:00,54.67,54.67,54.62,54.62,6494.0,BXP +2023-10-19 15:42:00,54.69,54.72,54.68,54.68,4304.0,BXP +2023-10-19 15:41:00,54.74,54.74,54.68,54.7,4476.0,BXP +2023-10-19 15:40:00,54.78,54.78,54.71,54.73,2234.0,BXP +2023-10-19 15:39:00,54.85,54.85,54.78,54.78,2278.0,BXP +2023-10-19 15:38:00,54.9,54.9,54.87,54.87,1502.0,BXP +2023-10-19 15:37:00,54.92,54.95,54.915,54.915,1059.0,BXP +2023-10-19 15:36:00,54.95,54.98,54.89,54.93,5636.0,BXP +2023-10-19 15:35:00,54.95,54.97,54.94,54.96,3723.0,BXP +2023-10-19 15:34:00,54.88,54.97,54.88,54.97,2862.0,BXP +2023-10-19 15:33:00,54.91,54.91,54.87,54.87,2100.0,BXP +2023-10-19 15:32:00,54.9,54.94,54.9,54.905,2947.0,BXP +2023-10-19 15:31:00,54.83,54.895,54.83,54.89,3705.0,BXP +2023-10-19 15:30:00,54.76,54.82,54.76,54.82,3006.0,BXP +2023-10-19 15:29:00,54.7,54.76,54.69,54.74,5630.0,BXP +2023-10-19 15:28:00,54.74,54.74,54.69,54.7,1996.0,BXP +2023-10-19 15:27:00,54.73,54.78,54.7,54.775,3336.0,BXP +2023-10-19 15:26:00,54.72,54.72,54.71,54.715,1907.0,BXP +2023-10-19 15:25:00,54.75,54.77,54.75,54.76,1516.0,BXP +2023-10-19 15:24:00,54.735,54.755,54.73,54.74,1423.0,BXP +2023-10-19 15:23:00,54.77,54.77,54.75,54.75,1392.0,BXP +2023-10-19 15:22:00,54.78,54.78,54.77,54.78,1311.0,BXP +2023-10-19 15:21:00,54.825,54.825,54.78,54.79,1876.0,BXP +2023-10-19 15:20:00,54.85,54.86,54.84,54.86,1020.0,BXP +2023-10-19 15:19:00,54.87,54.87,54.85,54.85,923.0,BXP +2023-10-19 15:18:00,54.85,54.85,54.85,54.85,402.0,BXP +2023-10-19 15:17:00,54.84,54.84,54.76,54.76,1337.0,BXP +2023-10-19 15:16:00,54.805,54.88,54.79,54.87,2318.0,BXP +2023-10-19 15:15:00,54.83,54.83,54.8,54.81,1071.0,BXP +2023-10-19 15:14:00,54.84,54.84,54.83,54.83,875.0,BXP +2023-10-19 15:13:00,54.88,54.88,54.86,54.86,1337.0,BXP +2023-10-19 15:12:00,54.93,54.93,54.9,54.9,1418.0,BXP +2023-10-19 15:11:00,54.89,54.92,54.88,54.91,2992.0,BXP +2023-10-19 15:10:00,54.91,54.91,54.85,54.88,1628.0,BXP +2023-10-19 15:09:00,54.96,54.98,54.92,54.94,3459.0,BXP +2023-10-19 15:08:00,54.98,54.98,54.96,54.97,1309.0,BXP +2023-10-19 15:07:00,55.0,55.01,54.99,54.99,2161.0,BXP +2023-10-19 15:06:00,55.02,55.02,54.97,54.97,1488.0,BXP +2023-10-19 15:05:00,55.01,55.03,55.01,55.01,1565.0,BXP +2023-10-19 15:04:00,55.01,55.01,54.99,55.0,2260.0,BXP +2023-10-19 15:03:00,54.96,55.01,54.96,55.0,1681.0,BXP +2023-10-19 15:02:00,55.05,55.05,54.95,54.95,3474.0,BXP +2023-10-19 15:01:00,55.02,55.02,55.02,55.02,834.0,BXP +2023-10-19 15:00:00,54.99,55.04,54.94,55.04,2478.0,BXP +2023-10-19 14:59:00,55.05,55.05,54.99,55.0,2728.0,BXP +2023-10-19 14:58:00,55.04,55.09,55.04,55.05,1918.0,BXP +2023-10-19 14:57:00,55.0,55.04,54.99,55.0,1598.0,BXP +2023-10-19 14:56:00,54.97,54.99,54.9,54.99,4491.0,BXP +2023-10-19 14:55:00,55.0,55.0,54.98,54.98,1867.0,BXP +2023-10-19 14:54:00,55.04,55.08,55.01,55.017,2892.0,BXP +2023-10-19 14:53:00,55.03,55.03,55.03,55.03,922.0,BXP +2023-10-19 14:52:00,55.035,55.07,55.035,55.06,1897.0,BXP +2023-10-19 14:51:00,55.06,55.06,55.05,55.06,1488.0,BXP +2023-10-19 14:50:00,55.08,55.08,55.055,55.06,1471.0,BXP +2023-10-19 14:49:00,55.125,55.125,55.11,55.11,1462.0,BXP +2023-10-19 14:48:00,55.165,55.165,55.12,55.13,1840.0,BXP +2023-10-19 14:47:00,55.13,55.19,55.13,55.19,1394.0,BXP +2023-10-19 14:46:00,55.15,55.15,55.14,55.14,704.0,BXP +2023-10-19 14:45:00,55.09,55.17,55.09,55.17,2283.0,BXP +2023-10-19 14:44:00,55.07,55.11,55.07,55.11,1227.0,BXP +2023-10-19 14:43:00,55.04,55.12,55.03,55.12,4555.0,BXP +2023-10-19 14:42:00,55.07,55.07,55.03,55.05,7679.0,BXP +2023-10-19 14:41:00,55.15,55.158,55.13,55.13,1975.0,BXP +2023-10-19 14:40:00,55.2,55.2,55.16,55.16,871.0,BXP +2023-10-19 14:39:00,55.23,55.25,55.228,55.23,2092.0,BXP +2023-10-19 14:38:00,55.24,55.24,55.24,55.24,570.0,BXP +2023-10-19 14:37:00,55.29,55.29,55.26,55.29,2222.0,BXP +2023-10-19 14:36:00,55.294,55.294,55.28,55.28,1105.0,BXP +2023-10-19 14:35:00,55.29,55.29,55.25,55.29,2539.0,BXP +2023-10-19 14:34:00,55.35,55.35,55.3,55.32,5487.0,BXP +2023-10-19 14:33:00,55.33,55.37,55.33,55.35,1265.0,BXP +2023-10-19 14:32:00,55.29,55.32,55.29,55.32,1885.0,BXP +2023-10-19 14:31:00,55.28,55.28,55.28,55.28,769.0,BXP +2023-10-19 14:30:00,55.42,55.42,55.36,55.37,2184.0,BXP +2023-10-19 14:29:00,55.45,55.47,55.45,55.47,2054.0,BXP +2023-10-19 14:28:00,55.425,55.44,55.41,55.43,682.0,BXP +2023-10-19 14:27:00,55.5,55.51,55.44,55.44,3313.0,BXP +2023-10-19 14:26:00,55.5,55.5,55.47,55.47,448.0,BXP +2023-10-19 14:25:00,55.44,55.5,55.41,55.487,4933.0,BXP +2023-10-19 14:24:00,55.425,55.435,55.425,55.43,648.0,BXP +2023-10-19 14:23:00,55.49,55.49,55.44,55.44,999.0,BXP +2023-10-19 14:22:00,55.389,55.47,55.37,55.47,2046.0,BXP +2023-10-19 14:21:00,55.45,55.45,55.45,55.45,412.0,BXP +2023-10-19 14:20:00,55.5,55.51,55.44,55.44,1742.0,BXP +2023-10-19 14:19:00,55.53,55.53,55.495,55.5,1536.0,BXP +2023-10-19 14:18:00,55.49,55.555,55.49,55.545,1739.0,BXP +2023-10-19 14:17:00,55.46,55.52,55.44,55.515,2985.0,BXP +2023-10-19 14:16:00,55.47,55.5,55.43,55.45,2877.0,BXP +2023-10-19 14:15:00,55.49,55.49,55.49,55.49,523.0,BXP +2023-10-19 14:14:00,55.61,55.61,55.51,55.51,547.0,BXP +2023-10-19 14:13:00,55.615,55.615,55.6,55.6,672.0,BXP +2023-10-19 14:12:00,55.59,55.61,55.59,55.61,467.0,BXP +2023-10-19 14:11:00,55.61,55.61,55.55,55.55,742.0,BXP +2023-10-19 14:10:00,55.57,55.58,55.56,55.58,1009.0,BXP +2023-10-19 14:08:00,55.7,55.7,55.63,55.63,1958.0,BXP +2023-10-19 14:07:00,55.65,55.72,55.65,55.72,1049.0,BXP +2023-10-19 14:06:00,55.64,55.66,55.64,55.66,424.0,BXP +2023-10-19 14:05:00,55.703,55.703,55.703,55.703,975.0,BXP +2023-10-19 14:04:00,55.72,55.74,55.71,55.71,923.0,BXP +2023-10-19 14:03:00,55.78,55.8,55.725,55.725,1122.0,BXP +2023-10-19 14:02:00,55.7,55.77,55.7,55.77,1130.0,BXP +2023-10-19 14:01:00,55.66,55.66,55.66,55.66,628.0,BXP +2023-10-19 14:00:00,55.64,55.64,55.6,55.6,2086.0,BXP +2023-10-19 13:59:00,55.635,55.635,55.594,55.594,868.0,BXP +2023-10-19 13:58:00,55.655,55.66,55.65,55.65,832.0,BXP +2023-10-19 13:57:00,55.69,55.69,55.674,55.674,1013.0,BXP +2023-10-19 13:55:00,55.6,55.67,55.6,55.67,1071.0,BXP +2023-10-19 13:54:00,55.555,55.575,55.555,55.575,520.0,BXP +2023-10-19 13:51:00,55.61,55.61,55.54,55.54,1219.0,BXP +2023-10-19 13:50:00,55.58,55.59,55.57,55.59,1454.0,BXP +2023-10-19 13:49:00,55.56,55.56,55.55,55.55,325.0,BXP +2023-10-19 13:48:00,55.58,55.605,55.57,55.57,1359.0,BXP +2023-10-19 13:47:00,55.63,55.63,55.56,55.56,1956.0,BXP +2023-10-19 13:46:00,55.65,55.65,55.65,55.65,293.0,BXP +2023-10-19 13:45:00,55.63,55.63,55.61,55.61,1057.0,BXP +2023-10-19 13:43:00,55.55,55.62,55.55,55.62,867.0,BXP +2023-10-19 13:42:00,55.665,55.665,55.63,55.63,536.0,BXP +2023-10-19 13:41:00,55.67,55.7,55.63,55.7,1195.0,BXP +2023-10-19 13:40:00,55.75,55.75,55.64,55.65,1423.0,BXP +2023-10-19 13:39:00,55.805,55.805,55.74,55.755,2342.0,BXP +2023-10-19 13:38:00,55.795,55.82,55.79,55.82,806.0,BXP +2023-10-19 13:37:00,55.85,55.85,55.78,55.79,523.0,BXP +2023-10-19 13:36:00,55.88,55.88,55.88,55.88,637.0,BXP +2023-10-19 13:35:00,56.06,56.06,56.06,56.06,585.0,BXP +2023-10-19 13:34:00,56.03,56.06,56.02,56.06,2432.0,BXP +2023-10-19 13:33:00,56.015,56.015,56.015,56.015,451.0,BXP +2023-10-19 13:32:00,56.22,56.23,56.16,56.16,1770.0,BXP +2023-10-19 13:31:00,56.17,56.25,56.17,56.22,1550.0,BXP +2023-10-19 13:30:00,56.14,56.16,56.14,56.16,881.0,BXP +2023-10-19 13:29:00,56.1,56.125,56.1,56.125,617.0,BXP +2023-10-19 13:28:00,56.14,56.14,56.045,56.07,1001.0,BXP +2023-10-19 13:27:00,56.07,56.19,56.07,56.19,2964.0,BXP +2023-10-19 13:26:00,56.11,56.11,56.08,56.08,611.0,BXP +2023-10-19 13:25:00,55.94,56.06,55.94,56.06,1027.0,BXP +2023-10-19 13:24:00,55.99,56.06,55.98,56.06,1186.0,BXP +2023-10-19 13:23:00,56.01,56.01,56.01,56.01,568.0,BXP +2023-10-19 13:22:00,56.17,56.17,56.07,56.07,1498.0,BXP +2023-10-19 13:21:00,56.17,56.17,56.17,56.17,871.0,BXP +2023-10-19 13:19:00,56.21,56.21,56.203,56.202,678.0,BXP +2023-10-19 13:17:00,56.25,56.25,56.25,56.25,518.0,BXP +2023-10-19 13:16:00,56.1,56.3,56.1,56.28,3619.0,BXP +2023-10-19 13:15:00,56.17,56.17,56.11,56.14,1014.0,BXP +2023-10-19 13:14:00,56.215,56.215,56.215,56.215,225.0,BXP +2023-10-19 13:13:00,56.26,56.26,56.2,56.2,437.0,BXP +2023-10-19 13:12:00,56.14,56.25,56.14,56.25,610.0,BXP +2023-10-19 13:11:00,56.35,56.35,56.18,56.18,4096.0,BXP +2023-10-19 13:10:00,56.39,56.4,56.39,56.4,291.0,BXP +2023-10-19 13:09:00,56.31,56.43,56.31,56.43,1933.0,BXP +2023-10-19 13:08:00,56.37,56.37,56.28,56.3,2753.0,BXP +2023-10-19 13:07:00,56.37,56.37,56.37,56.37,455.0,BXP +2023-10-19 13:05:00,56.315,56.315,56.315,56.315,614.0,BXP +2023-10-19 13:04:00,56.28,56.29,56.24,56.25,1501.0,BXP +2023-10-19 13:03:00,56.3,56.3,56.3,56.3,282.0,BXP +2023-10-19 13:02:00,56.31,56.36,56.31,56.35,1829.0,BXP +2023-10-19 13:01:00,56.14,56.27,56.14,56.27,1577.0,BXP +2023-10-19 13:00:00,56.1,56.1,56.04,56.09,1927.0,BXP +2023-10-19 12:59:00,56.02,56.02,56.02,56.02,290.0,BXP +2023-10-19 12:58:00,56.07,56.08,55.99,56.0,1297.0,BXP +2023-10-19 12:57:00,56.11,56.13,56.11,56.11,824.0,BXP +2023-10-19 12:56:00,56.07,56.07,56.07,56.07,135.0,BXP +2023-10-19 12:55:00,56.09,56.18,56.04,56.04,1762.0,BXP +2023-10-19 12:54:00,56.06,56.07,56.01,56.01,771.0,BXP +2023-10-19 12:53:00,56.04,56.04,56.04,56.04,305.0,BXP +2023-10-19 12:52:00,56.01,56.01,55.96,55.96,607.0,BXP +2023-10-19 12:51:00,55.993,56.03,55.99,56.03,5949.0,BXP +2023-10-19 12:50:00,55.99,56.01,55.91,55.94,3467.0,BXP +2023-10-19 12:49:00,55.92,56.02,55.88,56.015,1078.0,BXP +2023-10-19 12:48:00,55.97,56.005,55.96,55.96,1290.0,BXP +2023-10-19 12:47:00,55.89,55.89,55.88,55.88,1028.0,BXP +2023-10-19 12:46:00,55.98,56.017,55.97,55.98,1190.0,BXP +2023-10-19 12:45:00,55.99,56.06,55.99,56.01,1613.0,BXP +2023-10-19 12:44:00,55.97,55.97,55.97,55.97,512.0,BXP +2023-10-19 12:43:00,55.967,55.967,55.967,55.967,364.0,BXP +2023-10-19 12:42:00,55.98,56.07,55.98,56.01,1170.0,BXP +2023-10-19 12:41:00,55.8,55.89,55.8,55.89,1176.0,BXP +2023-10-19 12:40:00,55.97,55.97,55.89,55.89,1558.0,BXP +2023-10-19 12:39:00,55.94,55.97,55.94,55.97,1032.0,BXP +2023-10-19 12:38:00,55.9,55.91,55.885,55.885,463.0,BXP +2023-10-19 12:37:00,55.89,55.91,55.85,55.85,1303.0,BXP +2023-10-19 12:36:00,55.82,55.91,55.82,55.87,8481.0,BXP +2023-10-19 12:35:00,55.87,55.87,55.78,55.78,1598.0,BXP +2023-10-19 12:34:00,56.0,56.0,55.91,55.91,1660.0,BXP +2023-10-19 12:33:00,56.07,56.07,56.07,56.07,407.0,BXP +2023-10-19 12:32:00,56.06,56.07,56.06,56.07,246.0,BXP +2023-10-19 12:31:00,56.27,56.27,56.17,56.17,1000.0,BXP +2023-10-19 12:29:00,56.24,56.24,56.236,56.236,1129.0,BXP +2023-10-19 12:28:00,56.295,56.33,56.27,56.33,715.0,BXP +2023-10-19 12:27:00,56.43,56.45,56.29,56.29,1800.0,BXP +2023-10-19 12:26:00,56.375,56.42,56.375,56.42,325.0,BXP +2023-10-19 12:25:00,56.59,56.59,56.415,56.42,3882.0,BXP +2023-10-19 12:24:00,56.68,56.7,56.68,56.68,1610.0,BXP +2023-10-19 12:23:00,56.675,56.7,56.669,56.668,757.0,BXP +2023-10-19 12:22:00,56.74,56.78,56.7,56.7,7599.0,BXP +2023-10-19 12:21:00,56.66,56.78,56.66,56.78,2430.0,BXP +2023-10-19 12:20:00,56.575,56.575,56.54,56.54,1207.0,BXP +2023-10-19 12:19:00,56.56,56.56,56.56,56.56,757.0,BXP +2023-10-19 12:18:00,56.45,56.54,56.45,56.537,3304.0,BXP +2023-10-19 12:17:00,56.517,56.52,56.51,56.51,2027.0,BXP +2023-10-19 12:16:00,56.395,56.395,56.395,56.395,244.0,BXP +2023-10-19 12:15:00,56.39,56.39,56.38,56.38,907.0,BXP +2023-10-19 12:14:00,56.35,56.35,56.35,56.35,680.0,BXP +2023-10-19 12:12:00,56.43,56.43,56.41,56.41,1060.0,BXP +2023-10-19 12:09:00,56.34,56.49,56.34,56.49,1198.0,BXP +2023-10-19 12:08:00,56.39,56.403,56.37,56.403,1599.0,BXP +2023-10-19 12:07:00,56.48,56.48,56.43,56.43,619.0,BXP +2023-10-19 12:06:00,56.285,56.285,56.285,56.285,317.0,BXP +2023-10-19 12:05:00,56.43,56.43,56.3,56.3,1321.0,BXP +2023-10-19 12:04:00,56.42,56.445,56.4,56.42,16653.0,BXP +2023-10-19 12:03:00,56.52,56.52,56.45,56.45,4292.0,BXP +2023-10-19 12:02:00,56.46,56.48,56.45,56.455,1847.0,BXP +2023-10-19 12:01:00,56.31,56.35,56.31,56.35,433.0,BXP +2023-10-19 12:00:00,56.18,56.41,56.07,56.31,20217.0,BXP +2023-10-19 11:59:00,56.17,56.19,56.17,56.19,2863.0,BXP +2023-10-19 11:57:00,56.17,56.17,56.12,56.12,514.0,BXP +2023-10-19 11:56:00,56.19,56.19,56.16,56.16,1506.0,BXP +2023-10-19 11:55:00,56.232,56.232,56.231,56.231,1673.0,BXP +2023-10-19 11:54:00,56.32,56.32,56.26,56.26,1128.0,BXP +2023-10-19 11:53:00,56.35,56.35,56.3,56.3,1628.0,BXP +2023-10-19 11:52:00,56.34,56.36,56.34,56.36,4357.0,BXP +2023-10-19 11:51:00,56.36,56.36,56.33,56.33,466.0,BXP +2023-10-19 11:50:00,56.42,56.42,56.42,56.42,182.0,BXP +2023-10-19 11:48:00,56.5,56.5,56.4,56.4,1862.0,BXP +2023-10-19 11:47:00,56.52,56.52,56.47,56.47,2150.0,BXP +2023-10-19 11:46:00,56.51,56.51,56.5,56.51,6230.0,BXP +2023-10-19 11:45:00,56.51,56.51,56.51,56.51,1361.0,BXP +2023-10-19 11:44:00,56.49,56.51,56.49,56.51,975.0,BXP +2023-10-19 11:43:00,56.41,56.49,56.4,56.49,2999.0,BXP +2023-10-19 11:42:00,56.46,56.46,56.39,56.39,5926.0,BXP +2023-10-19 11:41:00,56.4,56.445,56.4,56.44,36094.0,BXP +2023-10-19 11:40:00,56.39,56.425,56.39,56.4,12609.0,BXP +2023-10-19 11:39:00,56.34,56.38,56.34,56.36,1806.0,BXP +2023-10-19 11:38:00,56.31,56.32,56.31,56.32,555.0,BXP +2023-10-19 11:37:00,56.31,56.31,56.31,56.31,169.0,BXP +2023-10-19 11:36:00,56.3,56.3,56.3,56.3,441.0,BXP +2023-10-19 11:35:00,56.32,56.34,56.295,56.295,3545.0,BXP +2023-10-19 11:34:00,56.285,56.3,56.285,56.3,413.0,BXP +2023-10-19 11:33:00,56.38,56.38,56.28,56.315,1972.0,BXP +2023-10-19 11:32:00,56.37,56.42,56.37,56.39,1753.0,BXP +2023-10-19 11:31:00,56.357,56.37,56.33,56.345,2856.0,BXP +2023-10-19 11:30:00,56.325,56.325,56.315,56.315,384.0,BXP +2023-10-19 11:29:00,56.355,56.355,56.3,56.325,4736.0,BXP +2023-10-19 11:28:00,56.325,56.359,56.325,56.35,1800.0,BXP +2023-10-19 11:27:00,56.35,56.37,56.35,56.37,796.0,BXP +2023-10-19 11:26:00,56.34,56.34,56.33,56.33,581.0,BXP +2023-10-19 11:25:00,56.27,56.27,56.27,56.27,469.0,BXP +2023-10-19 11:24:00,56.25,56.25,56.25,56.25,465.0,BXP +2023-10-19 11:23:00,56.18,56.19,56.15,56.19,1728.0,BXP +2023-10-19 11:22:00,56.06,56.14,56.06,56.14,941.0,BXP +2023-10-19 11:21:00,56.01,56.01,55.97,55.97,1007.0,BXP +2023-10-19 11:20:00,56.06,56.08,56.03,56.03,1168.0,BXP +2023-10-19 11:19:00,56.03,56.06,56.02,56.06,7577.0,BXP +2023-10-19 11:18:00,55.99,56.06,55.98,56.06,11873.0,BXP +2023-10-19 11:17:00,56.035,56.06,56.0,56.0,6885.0,BXP +2023-10-19 11:16:00,56.06,56.06,56.02,56.02,2312.0,BXP +2023-10-19 11:15:00,56.07,56.08,56.01,56.01,2245.0,BXP +2023-10-19 11:14:00,56.06,56.06,56.06,56.06,2078.0,BXP +2023-10-19 11:13:00,56.01,56.04,55.993,56.01,33591.0,BXP +2023-10-19 11:12:00,56.0,56.01,55.99,56.01,15417.0,BXP +2023-10-19 11:11:00,56.0,56.0,56.0,56.0,1384.0,BXP +2023-10-19 11:10:00,56.04,56.05,56.04,56.05,518.0,BXP +2023-10-19 11:09:00,55.9,55.9,55.9,55.9,1148.0,BXP +2023-10-19 11:08:00,56.04,56.04,55.94,55.94,1143.0,BXP +2023-10-19 11:07:00,56.005,56.05,56.005,56.05,308.0,BXP +2023-10-19 11:06:00,55.925,56.0,55.875,56.0,1266.0,BXP +2023-10-19 11:05:00,55.91,55.93,55.89,55.89,512.0,BXP +2023-10-19 11:04:00,55.88,55.9,55.86,55.89,1535.0,BXP +2023-10-19 11:03:00,55.89,55.96,55.87,55.87,8038.0,BXP +2023-10-19 11:02:00,55.69,55.87,55.69,55.85,2312.0,BXP +2023-10-19 11:01:00,55.7,55.7,55.69,55.69,541.0,BXP +2023-10-19 11:00:00,55.68,55.68,55.65,55.65,506.0,BXP +2023-10-19 10:59:00,55.73,55.77,55.69,55.755,3150.0,BXP +2023-10-19 10:58:00,55.77,55.77,55.75,55.77,1361.0,BXP +2023-10-19 10:57:00,55.78,55.82,55.78,55.8,657.0,BXP +2023-10-19 10:56:00,55.83,55.87,55.76,55.775,7141.0,BXP +2023-10-19 10:55:00,55.84,55.84,55.825,55.825,380.0,BXP +2023-10-19 10:53:00,55.94,55.94,55.89,55.89,1133.0,BXP +2023-10-19 10:52:00,55.95,55.96,55.95,55.96,483.0,BXP +2023-10-19 10:51:00,55.94,56.0,55.94,55.99,748.0,BXP +2023-10-19 10:50:00,55.97,56.02,55.94,55.94,1572.0,BXP +2023-10-19 10:49:00,55.97,55.99,55.97,55.97,745.0,BXP +2023-10-19 10:47:00,55.97,56.025,55.94,56.025,12676.0,BXP +2023-10-19 10:46:00,55.94,56.025,55.94,55.96,5798.0,BXP +2023-10-19 10:45:00,55.94,55.94,55.94,55.94,592.0,BXP +2023-10-19 10:44:00,55.91,55.91,55.91,55.91,169.0,BXP +2023-10-19 10:42:00,55.85,55.93,55.85,55.92,4594.0,BXP +2023-10-19 10:41:00,55.76,55.76,55.74,55.74,706.0,BXP +2023-10-19 10:40:00,55.76,55.8,55.71,55.71,2767.0,BXP +2023-10-19 10:39:00,55.79,55.79,55.79,55.79,745.0,BXP +2023-10-19 10:38:00,55.85,55.86,55.79,55.79,1000.0,BXP +2023-10-19 10:37:00,55.86,55.86,55.79,55.79,843.0,BXP +2023-10-19 10:36:00,55.88,55.94,55.86,55.92,4949.0,BXP +2023-10-19 10:35:00,55.81,55.81,55.81,55.81,585.0,BXP +2023-10-19 10:34:00,55.91,55.91,55.87,55.87,809.0,BXP +2023-10-19 10:33:00,55.915,55.955,55.87,55.89,3106.0,BXP +2023-10-19 10:32:00,55.92,55.92,55.918,55.917,625.0,BXP +2023-10-19 10:31:00,55.91,55.94,55.91,55.94,1204.0,BXP +2023-10-19 10:29:00,56.06,56.06,56.0,56.0,518.0,BXP +2023-10-19 10:28:00,56.14,56.14,56.05,56.05,15398.0,BXP +2023-10-19 10:27:00,56.25,56.25,56.19,56.19,852.0,BXP +2023-10-19 10:26:00,56.16,56.19,56.16,56.19,796.0,BXP +2023-10-19 10:25:00,56.28,56.28,56.23,56.23,749.0,BXP +2023-10-19 10:24:00,56.31,56.31,56.31,56.31,352.0,BXP +2023-10-19 10:23:00,56.21,56.24,56.21,56.24,453.0,BXP +2023-10-19 10:21:00,56.27,56.27,56.23,56.27,1328.0,BXP +2023-10-19 10:20:00,56.31,56.31,56.31,56.31,563.0,BXP +2023-10-19 10:18:00,56.18,56.2,56.18,56.2,1142.0,BXP +2023-10-19 10:17:00,56.39,56.39,56.27,56.27,988.0,BXP +2023-10-19 10:15:00,56.48,56.57,56.38,56.38,2102.0,BXP +2023-10-19 10:14:00,56.45,56.46,56.39,56.45,1792.0,BXP +2023-10-19 10:13:00,56.4,56.41,56.38,56.38,575.0,BXP +2023-10-19 10:12:00,56.29,56.44,56.24,56.44,2073.0,BXP +2023-10-19 10:11:00,56.35,56.43,56.29,56.36,5641.0,BXP +2023-10-19 10:10:00,56.28,56.43,56.28,56.405,8605.0,BXP +2023-10-19 10:09:00,56.15,56.31,56.15,56.24,4326.0,BXP +2023-10-19 10:08:00,56.087,56.18,56.087,56.18,1996.0,BXP +2023-10-19 10:07:00,56.005,56.1,56.0,56.1,2213.0,BXP +2023-10-19 10:06:00,55.98,56.015,55.98,56.015,479.0,BXP +2023-10-19 10:05:00,56.0,56.0,55.96,55.97,1143.0,BXP +2023-10-19 10:04:00,55.91,56.045,55.905,56.045,1926.0,BXP +2023-10-19 10:03:00,55.86,55.9,55.86,55.9,570.0,BXP +2023-10-19 10:02:00,55.82,55.89,55.82,55.89,912.0,BXP +2023-10-19 10:01:00,55.82,55.86,55.8,55.855,1078.0,BXP +2023-10-19 10:00:00,55.88,55.88,55.88,55.88,496.0,BXP +2023-10-19 09:59:00,55.85,55.85,55.84,55.84,1167.0,BXP +2023-10-19 09:57:00,55.8,55.8,55.8,55.8,215.0,BXP +2023-10-19 09:56:00,55.8,55.93,55.79,55.79,5165.0,BXP +2023-10-19 09:55:00,55.885,55.885,55.885,55.885,484.0,BXP +2023-10-19 09:54:00,55.81,55.81,55.735,55.745,1841.0,BXP +2023-10-19 09:53:00,55.76,55.84,55.715,55.8,4807.0,BXP +2023-10-19 09:52:00,55.792,55.792,55.73,55.78,1864.0,BXP +2023-10-19 09:50:00,55.86,55.88,55.85,55.88,805.0,BXP +2023-10-19 09:49:00,56.02,56.02,55.9,55.955,4646.0,BXP +2023-10-19 09:48:00,55.97,55.97,55.955,55.955,1160.0,BXP +2023-10-19 09:47:00,55.99,56.03,55.96,56.01,1870.0,BXP +2023-10-19 09:45:00,55.82,55.96,55.81,55.93,1464.0,BXP +2023-10-19 09:44:00,55.92,55.92,55.88,55.88,557.0,BXP +2023-10-19 09:43:00,55.83,55.83,55.77,55.77,1666.0,BXP +2023-10-19 09:42:00,55.73,55.81,55.73,55.81,930.0,BXP +2023-10-19 09:41:00,55.74,55.76,55.72,55.72,1556.0,BXP +2023-10-19 09:40:00,55.82,55.89,55.72,55.765,2664.0,BXP +2023-10-19 09:39:00,55.65,55.82,55.65,55.77,1511.0,BXP +2023-10-19 09:38:00,55.64,55.66,55.64,55.64,18713.0,BXP +2023-10-19 09:37:00,55.715,55.715,55.55,55.55,1247.0,BXP +2023-10-19 09:36:00,55.38,55.71,55.38,55.71,719.0,BXP +2023-10-19 09:35:00,55.68,55.68,55.37,55.37,3302.0,BXP +2023-10-19 09:34:00,55.85,55.85,55.66,55.78,2532.0,BXP +2023-10-19 09:33:00,55.97,55.97,55.97,55.97,368.0,BXP +2023-10-19 09:32:00,56.18,56.18,55.98,55.98,1242.0,BXP +2023-10-19 09:31:00,55.98,56.195,55.98,56.065,3653.0,BXP +2023-10-19 09:30:00,56.0,56.135,55.86,56.01,14507.0,BXP +2023-10-19 09:29:00,56.26,56.26,56.26,56.26,2.0,BXP +2023-10-19 09:20:00,56.49,56.49,56.49,56.49,7.0,BXP +2023-10-19 08:02:00,56.59,56.59,56.59,56.59,1.0,BXP +2023-10-19 08:00:00,56.5,56.5,56.5,56.5,20.0,BXP +2023-10-18 19:22:00,56.96,56.96,56.96,56.96,1.0,BXP +2023-10-18 19:02:00,57.47,57.47,57.47,57.47,1.0,BXP +2023-10-18 19:00:00,56.59,56.59,56.59,56.59,129287.0,BXP +2023-10-18 18:30:00,56.59,56.59,56.59,56.59,129287.0,BXP +2023-10-18 17:36:00,57.99,57.99,57.99,57.99,1.0,BXP +2023-10-18 16:20:00,56.59,56.59,56.59,56.59,216.0,BXP +2023-10-18 16:10:00,56.59,56.59,56.59,56.59,129287.0,BXP +2023-10-18 16:02:00,56.59,56.59,56.59,56.59,1551.0,BXP +2023-10-18 16:01:00,56.59,56.59,56.59,56.59,4225.0,BXP +2023-10-18 16:00:00,56.59,56.59,56.54,56.54,290747.0,BXP +2023-10-18 15:59:00,56.6,56.6,56.57,56.59,22554.0,BXP +2023-10-18 15:58:00,56.58,56.61,56.58,56.61,14565.0,BXP +2023-10-18 15:57:00,56.615,56.615,56.56,56.58,13160.0,BXP +2023-10-18 15:56:00,56.595,56.62,56.59,56.615,9590.0,BXP +2023-10-18 15:55:00,56.58,56.65,56.57,56.59,11141.0,BXP +2023-10-18 15:54:00,56.56,56.59,56.53,56.59,11432.0,BXP +2023-10-18 15:53:00,56.535,56.59,56.535,56.58,6421.0,BXP +2023-10-18 15:52:00,56.61,56.63,56.525,56.53,9581.0,BXP +2023-10-18 15:51:00,56.62,56.63,56.605,56.605,2623.0,BXP +2023-10-18 15:50:00,56.58,56.64,56.57,56.62,8438.0,BXP +2023-10-18 15:49:00,56.57,56.63,56.57,56.59,4721.0,BXP +2023-10-18 15:48:00,56.56,56.58,56.55,56.57,3499.0,BXP +2023-10-18 15:47:00,56.61,56.64,56.56,56.57,3533.0,BXP +2023-10-18 15:46:00,56.61,56.67,56.61,56.64,5037.0,BXP +2023-10-18 15:45:00,56.63,56.63,56.51,56.62,20768.0,BXP +2023-10-18 15:44:00,56.65,56.65,56.63,56.64,4162.0,BXP +2023-10-18 15:43:00,56.69,56.69,56.66,56.68,3197.0,BXP +2023-10-18 15:42:00,56.67,56.7,56.67,56.68,2849.0,BXP +2023-10-18 15:41:00,56.72,56.72,56.672,56.69,3072.0,BXP +2023-10-18 15:40:00,56.75,56.75,56.72,56.72,1434.0,BXP +2023-10-18 15:39:00,56.8,56.81,56.755,56.755,1915.0,BXP +2023-10-18 15:38:00,56.84,56.84,56.815,56.84,1349.0,BXP +2023-10-18 15:37:00,56.85,56.88,56.83,56.84,1648.0,BXP +2023-10-18 15:36:00,56.82,56.88,56.82,56.88,3232.0,BXP +2023-10-18 15:35:00,56.86,56.865,56.825,56.825,2121.0,BXP +2023-10-18 15:34:00,56.88,56.885,56.85,56.87,3109.0,BXP +2023-10-18 15:33:00,56.85,56.89,56.85,56.89,1074.0,BXP +2023-10-18 15:32:00,56.85,56.86,56.84,56.86,892.0,BXP +2023-10-18 15:31:00,56.88,56.91,56.85,56.86,4063.0,BXP +2023-10-18 15:30:00,56.8,56.885,56.8,56.88,3179.0,BXP +2023-10-18 15:29:00,56.76,56.8,56.76,56.8,2694.0,BXP +2023-10-18 15:28:00,56.77,56.77,56.75,56.75,1368.0,BXP +2023-10-18 15:27:00,56.79,56.8,56.77,56.77,2146.0,BXP +2023-10-18 15:26:00,56.72,56.79,56.72,56.79,1746.0,BXP +2023-10-18 15:25:00,56.91,56.91,56.74,56.77,7888.0,BXP +2023-10-18 15:24:00,56.86,56.91,56.86,56.91,7287.0,BXP +2023-10-18 15:23:00,56.88,56.88,56.87,56.87,1706.0,BXP +2023-10-18 15:22:00,56.785,56.87,56.785,56.86,2196.0,BXP +2023-10-18 15:21:00,56.82,56.85,56.78,56.78,5802.0,BXP +2023-10-18 15:20:00,56.86,56.87,56.83,56.83,2151.0,BXP +2023-10-18 15:19:00,56.86,56.89,56.86,56.87,1088.0,BXP +2023-10-18 15:18:00,56.91,56.91,56.84,56.86,3252.0,BXP +2023-10-18 15:17:00,56.82,56.9,56.8,56.9,4914.0,BXP +2023-10-18 15:16:00,56.79,56.85,56.79,56.8,10151.0,BXP +2023-10-18 15:15:00,56.78,56.79,56.77,56.78,2488.0,BXP +2023-10-18 15:14:00,56.81,56.81,56.78,56.78,1333.0,BXP +2023-10-18 15:13:00,56.79,56.825,56.79,56.8,2956.0,BXP +2023-10-18 15:12:00,56.79,56.84,56.78,56.8,8190.0,BXP +2023-10-18 15:11:00,56.78,56.81,56.78,56.79,3691.0,BXP +2023-10-18 15:10:00,56.8,56.81,56.77,56.78,4789.0,BXP +2023-10-18 15:09:00,56.765,56.8,56.75,56.795,1704.0,BXP +2023-10-18 15:08:00,56.8,56.815,56.77,56.77,1512.0,BXP +2023-10-18 15:07:00,56.8,56.81,56.78,56.8,2875.0,BXP +2023-10-18 15:06:00,56.84,56.845,56.795,56.8,3823.0,BXP +2023-10-18 15:05:00,56.88,56.88,56.86,56.86,1632.0,BXP +2023-10-18 15:04:00,56.925,56.94,56.88,56.88,4543.0,BXP +2023-10-18 15:03:00,56.92,56.94,56.905,56.92,2081.0,BXP +2023-10-18 15:02:00,56.96,56.96,56.945,56.945,861.0,BXP +2023-10-18 15:01:00,56.98,56.99,56.95,56.98,2480.0,BXP +2023-10-18 15:00:00,57.025,57.04,57.0,57.0,1473.0,BXP +2023-10-18 14:59:00,57.03,57.04,57.02,57.02,2140.0,BXP +2023-10-18 14:58:00,57.03,57.04,57.01,57.01,1188.0,BXP +2023-10-18 14:57:00,56.92,57.03,56.92,57.03,4682.0,BXP +2023-10-18 14:56:00,56.91,56.96,56.91,56.94,2934.0,BXP +2023-10-18 14:55:00,56.875,56.9,56.875,56.9,527.0,BXP +2023-10-18 14:54:00,56.87,56.87,56.84,56.86,1259.0,BXP +2023-10-18 14:53:00,56.861,56.87,56.84,56.87,1872.0,BXP +2023-10-18 14:52:00,56.89,56.89,56.87,56.87,1223.0,BXP +2023-10-18 14:51:00,57.0,57.0,56.87,56.89,3071.0,BXP +2023-10-18 14:50:00,56.99,57.01,56.99,56.99,1202.0,BXP +2023-10-18 14:49:00,57.01,57.01,56.96,56.98,1262.0,BXP +2023-10-18 14:48:00,56.995,57.01,56.995,57.0,629.0,BXP +2023-10-18 14:47:00,56.97,57.01,56.97,57.01,1086.0,BXP +2023-10-18 14:46:00,56.97,56.98,56.96,56.96,1668.0,BXP +2023-10-18 14:45:00,56.95,56.98,56.941,56.98,2263.0,BXP +2023-10-18 14:44:00,56.945,56.95,56.945,56.945,666.0,BXP +2023-10-18 14:43:00,56.975,56.975,56.95,56.95,3292.0,BXP +2023-10-18 14:42:00,57.075,57.075,56.97,56.97,2574.0,BXP +2023-10-18 14:41:00,57.08,57.08,57.04,57.07,1796.0,BXP +2023-10-18 14:40:00,57.09,57.11,57.09,57.09,782.0,BXP +2023-10-18 14:39:00,57.1,57.1,57.04,57.08,2036.0,BXP +2023-10-18 14:38:00,57.08,57.09,57.08,57.09,714.0,BXP +2023-10-18 14:37:00,57.12,57.13,57.115,57.115,853.0,BXP +2023-10-18 14:36:00,57.115,57.115,57.11,57.11,357.0,BXP +2023-10-18 14:35:00,57.17,57.17,57.12,57.13,2920.0,BXP +2023-10-18 14:34:00,57.185,57.195,57.185,57.19,458.0,BXP +2023-10-18 14:33:00,57.23,57.23,57.17,57.19,1537.0,BXP +2023-10-18 14:32:00,57.25,57.255,57.24,57.245,1140.0,BXP +2023-10-18 14:31:00,57.21,57.235,57.21,57.23,1208.0,BXP +2023-10-18 14:30:00,57.105,57.205,57.105,57.205,1859.0,BXP +2023-10-18 14:29:00,57.11,57.12,57.11,57.12,444.0,BXP +2023-10-18 14:28:00,57.12,57.15,57.115,57.115,925.0,BXP +2023-10-18 14:27:00,57.205,57.205,57.135,57.135,2488.0,BXP +2023-10-18 14:26:00,57.17,57.2,57.17,57.19,2174.0,BXP +2023-10-18 14:25:00,57.2,57.2,57.2,57.2,305.0,BXP +2023-10-18 14:24:00,57.19,57.19,57.19,57.19,302.0,BXP +2023-10-18 14:23:00,57.18,57.2,57.155,57.195,1022.0,BXP +2023-10-18 14:22:00,57.16,57.2,57.16,57.19,1093.0,BXP +2023-10-18 14:21:00,57.185,57.185,57.18,57.18,561.0,BXP +2023-10-18 14:20:00,57.175,57.175,57.175,57.175,450.0,BXP +2023-10-18 14:19:00,57.16,57.195,57.16,57.195,928.0,BXP +2023-10-18 14:18:00,57.18,57.18,57.165,57.165,501.0,BXP +2023-10-18 14:17:00,57.18,57.2,57.15,57.18,1921.0,BXP +2023-10-18 14:16:00,57.275,57.275,57.24,57.24,592.0,BXP +2023-10-18 14:15:00,57.27,57.3,57.25,57.25,2035.0,BXP +2023-10-18 14:14:00,57.31,57.32,57.29,57.29,764.0,BXP +2023-10-18 14:13:00,57.32,57.34,57.3,57.3,721.0,BXP +2023-10-18 14:12:00,57.34,57.35,57.33,57.33,701.0,BXP +2023-10-18 14:11:00,57.3,57.32,57.29,57.315,665.0,BXP +2023-10-18 14:10:00,57.32,57.34,57.3,57.3,2609.0,BXP +2023-10-18 14:09:00,57.365,57.365,57.365,57.365,574.0,BXP +2023-10-18 14:08:00,57.3,57.45,57.3,57.41,3976.0,BXP +2023-10-18 14:07:00,57.28,57.3,57.28,57.3,660.0,BXP +2023-10-18 14:06:00,57.245,57.28,57.22,57.22,1606.0,BXP +2023-10-18 14:05:00,57.24,57.29,57.24,57.27,1797.0,BXP +2023-10-18 14:04:00,57.21,57.25,57.21,57.23,1169.0,BXP +2023-10-18 14:03:00,57.15,57.21,57.14,57.21,2041.0,BXP +2023-10-18 14:02:00,57.24,57.24,57.13,57.13,1977.0,BXP +2023-10-18 14:01:00,57.235,57.25,57.23,57.25,903.0,BXP +2023-10-18 14:00:00,57.2,57.24,57.2,57.23,1806.0,BXP +2023-10-18 13:59:00,57.2,57.2,57.18,57.19,540.0,BXP +2023-10-18 13:58:00,57.18,57.21,57.18,57.2,2849.0,BXP +2023-10-18 13:57:00,57.06,57.16,57.06,57.16,2698.0,BXP +2023-10-18 13:56:00,57.05,57.07,57.05,57.055,2030.0,BXP +2023-10-18 13:55:00,57.02,57.03,57.0,57.03,876.0,BXP +2023-10-18 13:54:00,57.0,57.01,57.0,57.0,923.0,BXP +2023-10-18 13:53:00,56.965,56.995,56.965,56.995,1039.0,BXP +2023-10-18 13:52:00,56.98,57.0,56.975,56.99,1814.0,BXP +2023-10-18 13:51:00,56.985,56.985,56.97,56.97,304.0,BXP +2023-10-18 13:50:00,57.0,57.01,56.98,56.98,1277.0,BXP +2023-10-18 13:49:00,56.98,56.99,56.96,56.985,1508.0,BXP +2023-10-18 13:48:00,56.95,57.0,56.95,56.99,1559.0,BXP +2023-10-18 13:47:00,56.97,56.97,56.95,56.965,589.0,BXP +2023-10-18 13:46:00,56.91,56.97,56.91,56.97,795.0,BXP +2023-10-18 13:45:00,56.945,56.945,56.88,56.89,1355.0,BXP +2023-10-18 13:44:00,56.93,56.945,56.93,56.945,887.0,BXP +2023-10-18 13:43:00,56.9,56.91,56.89,56.89,920.0,BXP +2023-10-18 13:42:00,56.85,56.92,56.85,56.92,1131.0,BXP +2023-10-18 13:41:00,56.82,56.86,56.82,56.83,1481.0,BXP +2023-10-18 13:40:00,56.8,56.83,56.8,56.83,769.0,BXP +2023-10-18 13:39:00,56.75,56.805,56.75,56.805,903.0,BXP +2023-10-18 13:38:00,56.81,56.82,56.81,56.82,840.0,BXP +2023-10-18 13:37:00,56.79,56.79,56.79,56.79,375.0,BXP +2023-10-18 13:36:00,56.765,56.83,56.765,56.8,2410.0,BXP +2023-10-18 13:35:00,56.79,56.81,56.76,56.76,2995.0,BXP +2023-10-18 13:34:00,56.8,56.82,56.79,56.81,1399.0,BXP +2023-10-18 13:33:00,56.85,56.85,56.785,56.785,867.0,BXP +2023-10-18 13:32:00,56.86,56.88,56.85,56.86,3476.0,BXP +2023-10-18 13:31:00,56.87,56.885,56.87,56.885,1655.0,BXP +2023-10-18 13:30:00,56.96,56.96,56.935,56.94,1484.0,BXP +2023-10-18 13:29:00,56.92,56.95,56.92,56.95,606.0,BXP +2023-10-18 13:28:00,56.92,56.942,56.92,56.94,1912.0,BXP +2023-10-18 13:27:00,56.939,56.939,56.89,56.91,1633.0,BXP +2023-10-18 13:26:00,56.975,56.975,56.93,56.96,820.0,BXP +2023-10-18 13:25:00,56.96,56.97,56.96,56.97,611.0,BXP +2023-10-18 13:24:00,56.935,56.95,56.935,56.935,455.0,BXP +2023-10-18 13:23:00,56.92,56.93,56.92,56.93,457.0,BXP +2023-10-18 13:22:00,56.885,56.93,56.885,56.93,771.0,BXP +2023-10-18 13:21:00,56.98,56.98,56.89,56.89,3031.0,BXP +2023-10-18 13:20:00,56.97,57.0,56.97,57.0,920.0,BXP +2023-10-18 13:19:00,57.02,57.02,56.97,56.98,1057.0,BXP +2023-10-18 13:18:00,57.03,57.03,56.99,56.99,1015.0,BXP +2023-10-18 13:17:00,57.06,57.09,57.04,57.04,865.0,BXP +2023-10-18 13:16:00,57.03,57.05,57.03,57.05,605.0,BXP +2023-10-18 13:15:00,57.02,57.07,57.02,57.025,1054.0,BXP +2023-10-18 13:14:00,57.04,57.04,57.01,57.01,668.0,BXP +2023-10-18 13:13:00,57.01,57.035,57.01,57.035,425.0,BXP +2023-10-18 13:12:00,57.03,57.09,57.02,57.05,1907.0,BXP +2023-10-18 13:11:00,56.99,57.02,56.99,57.02,1472.0,BXP +2023-10-18 13:10:00,56.95,56.965,56.95,56.965,699.0,BXP +2023-10-18 13:09:00,56.985,56.985,56.96,56.96,616.0,BXP +2023-10-18 13:08:00,56.96,57.03,56.96,56.975,1436.0,BXP +2023-10-18 13:07:00,56.91,56.94,56.88,56.94,926.0,BXP +2023-10-18 13:06:00,56.89,56.91,56.89,56.91,983.0,BXP +2023-10-18 13:05:00,56.94,56.94,56.89,56.89,1106.0,BXP +2023-10-18 13:04:00,56.845,56.925,56.84,56.925,1095.0,BXP +2023-10-18 13:03:00,56.85,56.855,56.85,56.855,491.0,BXP +2023-10-18 13:02:00,56.81,56.91,56.8,56.89,2082.0,BXP +2023-10-18 13:01:00,56.665,56.87,56.665,56.85,3015.0,BXP +2023-10-18 13:00:00,56.66,56.66,56.615,56.66,3817.0,BXP +2023-10-18 12:59:00,56.65,56.66,56.64,56.66,974.0,BXP +2023-10-18 12:58:00,56.65,56.65,56.65,56.65,744.0,BXP +2023-10-18 12:57:00,56.68,56.68,56.68,56.68,358.0,BXP +2023-10-18 12:56:00,56.68,56.68,56.659,56.67,1232.0,BXP +2023-10-18 12:55:00,56.74,56.74,56.69,56.7,2989.0,BXP +2023-10-18 12:54:00,56.73,56.75,56.73,56.75,1078.0,BXP +2023-10-18 12:53:00,56.73,56.73,56.73,56.73,146.0,BXP +2023-10-18 12:52:00,56.745,56.745,56.735,56.735,829.0,BXP +2023-10-18 12:51:00,56.73,56.76,56.72,56.75,3079.0,BXP +2023-10-18 12:50:00,56.72,56.75,56.72,56.75,1649.0,BXP +2023-10-18 12:49:00,56.715,56.725,56.715,56.72,391.0,BXP +2023-10-18 12:48:00,56.71,56.735,56.71,56.73,1749.0,BXP +2023-10-18 12:47:00,56.71,56.725,56.7,56.71,2862.0,BXP +2023-10-18 12:46:00,56.68,56.75,56.68,56.7,10096.0,BXP +2023-10-18 12:45:00,56.69,56.69,56.69,56.69,683.0,BXP +2023-10-18 12:44:00,56.68,56.695,56.68,56.695,958.0,BXP +2023-10-18 12:43:00,56.75,56.75,56.725,56.725,418.0,BXP +2023-10-18 12:42:00,56.68,56.72,56.68,56.71,1308.0,BXP +2023-10-18 12:41:00,56.63,56.675,56.63,56.675,963.0,BXP +2023-10-18 12:40:00,56.615,56.63,56.6,56.63,911.0,BXP +2023-10-18 12:39:00,56.61,56.61,56.6,56.6,316.0,BXP +2023-10-18 12:38:00,56.58,56.64,56.56,56.64,736.0,BXP +2023-10-18 12:37:00,56.62,56.62,56.575,56.575,1306.0,BXP +2023-10-18 12:36:00,56.59,56.63,56.59,56.63,1265.0,BXP +2023-10-18 12:35:00,56.565,56.58,56.55,56.58,1881.0,BXP +2023-10-18 12:34:00,56.705,56.705,56.59,56.59,2838.0,BXP +2023-10-18 12:33:00,56.72,56.72,56.71,56.71,317.0,BXP +2023-10-18 12:32:00,56.695,56.71,56.695,56.71,362.0,BXP +2023-10-18 12:31:00,56.69,56.69,56.69,56.69,425.0,BXP +2023-10-18 12:30:00,56.725,56.74,56.7,56.7,968.0,BXP +2023-10-18 12:29:00,56.68,56.74,56.67,56.74,4084.0,BXP +2023-10-18 12:28:00,56.69,56.69,56.65,56.65,486.0,BXP +2023-10-18 12:27:00,56.67,56.7,56.65,56.7,1116.0,BXP +2023-10-18 12:26:00,56.62,56.66,56.62,56.66,921.0,BXP +2023-10-18 12:25:00,56.6,56.6,56.6,56.6,315.0,BXP +2023-10-18 12:24:00,56.59,56.59,56.56,56.57,1310.0,BXP +2023-10-18 12:23:00,56.59,56.59,56.57,56.57,1017.0,BXP +2023-10-18 12:22:00,56.59,56.6,56.59,56.59,2615.0,BXP +2023-10-18 12:21:00,56.62,56.62,56.56,56.57,1337.0,BXP +2023-10-18 12:20:00,56.61,56.665,56.61,56.665,1733.0,BXP +2023-10-18 12:19:00,56.63,56.66,56.62,56.62,3100.0,BXP +2023-10-18 12:18:00,56.6,56.6,56.59,56.6,1392.0,BXP +2023-10-18 12:17:00,56.68,56.68,56.62,56.62,770.0,BXP +2023-10-18 12:16:00,56.65,56.66,56.62,56.66,1920.0,BXP +2023-10-18 12:15:00,56.61,56.625,56.61,56.625,1143.0,BXP +2023-10-18 12:14:00,56.64,56.64,56.58,56.58,805.0,BXP +2023-10-18 12:13:00,56.65,56.68,56.65,56.68,301.0,BXP +2023-10-18 12:12:00,56.63,56.64,56.59,56.59,2157.0,BXP +2023-10-18 12:11:00,56.68,56.68,56.62,56.62,899.0,BXP +2023-10-18 12:10:00,56.71,56.71,56.7,56.7,548.0,BXP +2023-10-18 12:08:00,56.73,56.73,56.73,56.73,415.0,BXP +2023-10-18 12:07:00,56.685,56.685,56.67,56.68,1433.0,BXP +2023-10-18 12:06:00,56.64,56.69,56.64,56.69,640.0,BXP +2023-10-18 12:05:00,56.86,56.86,56.7,56.7,1058.0,BXP +2023-10-18 12:04:00,56.75,56.89,56.75,56.87,1380.0,BXP +2023-10-18 12:03:00,56.625,56.68,56.625,56.68,803.0,BXP +2023-10-18 12:02:00,56.58,56.62,56.58,56.61,3578.0,BXP +2023-10-18 12:01:00,56.71,56.71,56.55,56.55,2189.0,BXP +2023-10-18 12:00:00,56.695,56.71,56.695,56.7,1843.0,BXP +2023-10-18 11:59:00,56.64,56.705,56.64,56.705,1529.0,BXP +2023-10-18 11:58:00,56.62,56.66,56.62,56.66,829.0,BXP +2023-10-18 11:57:00,56.71,56.715,56.66,56.66,731.0,BXP +2023-10-18 11:56:00,56.63,56.68,56.61,56.68,1239.0,BXP +2023-10-18 11:55:00,56.61,56.67,56.61,56.66,1393.0,BXP +2023-10-18 11:54:00,56.63,56.63,56.585,56.585,842.0,BXP +2023-10-18 11:53:00,56.59,56.625,56.59,56.625,4043.0,BXP +2023-10-18 11:52:00,56.55,56.56,56.53,56.56,3245.0,BXP +2023-10-18 11:51:00,56.54,56.555,56.54,56.54,631.0,BXP +2023-10-18 11:50:00,56.58,56.58,56.56,56.56,545.0,BXP +2023-10-18 11:49:00,56.545,56.59,56.545,56.565,1349.0,BXP +2023-10-18 11:48:00,56.57,56.57,56.54,56.56,758.0,BXP +2023-10-18 11:47:00,56.61,56.62,56.595,56.61,1260.0,BXP +2023-10-18 11:46:00,56.68,56.68,56.63,56.63,1251.0,BXP +2023-10-18 11:45:00,56.7,56.7,56.68,56.68,738.0,BXP +2023-10-18 11:44:00,56.64,56.68,56.64,56.68,1878.0,BXP +2023-10-18 11:43:00,56.73,56.74,56.69,56.7,1543.0,BXP +2023-10-18 11:42:00,56.77,56.77,56.77,56.77,353.0,BXP +2023-10-18 11:41:00,56.755,56.76,56.755,56.76,401.0,BXP +2023-10-18 11:40:00,56.77,56.82,56.76,56.79,1433.0,BXP +2023-10-18 11:39:00,56.84,56.88,56.84,56.855,757.0,BXP +2023-10-18 11:38:00,56.79,56.86,56.79,56.84,3718.0,BXP +2023-10-18 11:37:00,56.78,56.8,56.77,56.8,1371.0,BXP +2023-10-18 11:36:00,56.84,56.85,56.796,56.815,1034.0,BXP +2023-10-18 11:35:00,56.84,56.87,56.84,56.865,754.0,BXP +2023-10-18 11:34:00,56.84,56.87,56.84,56.87,630.0,BXP +2023-10-18 11:33:00,56.84,56.93,56.84,56.93,1535.0,BXP +2023-10-18 11:32:00,56.87,56.9,56.83,56.83,3313.0,BXP +2023-10-18 11:31:00,56.92,56.92,56.85,56.86,2238.0,BXP +2023-10-18 11:30:00,56.89,56.91,56.882,56.91,1183.0,BXP +2023-10-18 11:29:00,56.915,56.92,56.9,56.92,1361.0,BXP +2023-10-18 11:28:00,56.935,56.98,56.9,56.91,2293.0,BXP +2023-10-18 11:27:00,56.86,56.915,56.86,56.9,1048.0,BXP +2023-10-18 11:26:00,56.83,56.89,56.83,56.85,1753.0,BXP +2023-10-18 11:25:00,56.8,56.84,56.8,56.84,1136.0,BXP +2023-10-18 11:24:00,56.77,56.81,56.75,56.79,2041.0,BXP +2023-10-18 11:23:00,56.7,56.78,56.7,56.78,1642.0,BXP +2023-10-18 11:22:00,56.635,56.735,56.635,56.735,832.0,BXP +2023-10-18 11:21:00,56.82,56.835,56.685,56.685,1615.0,BXP +2023-10-18 11:20:00,56.78,56.811,56.78,56.811,769.0,BXP +2023-10-18 11:19:00,56.89,56.89,56.84,56.84,907.0,BXP +2023-10-18 11:18:00,56.79,56.87,56.79,56.87,1807.0,BXP +2023-10-18 11:17:00,56.75,56.78,56.75,56.78,464.0,BXP +2023-10-18 11:16:00,56.755,56.78,56.73,56.75,3443.0,BXP +2023-10-18 11:15:00,56.78,56.8,56.78,56.8,1346.0,BXP +2023-10-18 11:14:00,56.76,56.76,56.713,56.76,2110.0,BXP +2023-10-18 11:13:00,56.7,56.77,56.7,56.77,1199.0,BXP +2023-10-18 11:12:00,56.728,56.728,56.71,56.72,2198.0,BXP +2023-10-18 11:11:00,56.7,56.745,56.7,56.735,1003.0,BXP +2023-10-18 11:10:00,56.705,56.705,56.67,56.685,3469.0,BXP +2023-10-18 11:09:00,56.67,56.7,56.67,56.7,1028.0,BXP +2023-10-18 11:08:00,56.7,56.7,56.655,56.655,1935.0,BXP +2023-10-18 11:07:00,56.8,56.82,56.705,56.705,4941.0,BXP +2023-10-18 11:06:00,56.865,56.865,56.83,56.83,947.0,BXP +2023-10-18 11:05:00,56.87,56.89,56.84,56.88,4795.0,BXP +2023-10-18 11:04:00,56.75,56.92,56.75,56.9,8418.0,BXP +2023-10-18 11:03:00,56.69,56.79,56.66,56.79,2354.0,BXP +2023-10-18 11:02:00,56.66,56.7,56.64,56.68,3818.0,BXP +2023-10-18 11:01:00,56.605,56.665,56.59,56.65,1686.0,BXP +2023-10-18 11:00:00,56.61,56.62,56.592,56.592,888.0,BXP +2023-10-18 10:59:00,56.65,56.65,56.63,56.63,736.0,BXP +2023-10-18 10:58:00,56.68,56.68,56.68,56.68,604.0,BXP +2023-10-18 10:57:00,56.64,56.65,56.62,56.65,932.0,BXP +2023-10-18 10:56:00,56.57,56.69,56.57,56.66,3735.0,BXP +2023-10-18 10:55:00,56.57,56.58,56.55,56.55,1485.0,BXP +2023-10-18 10:54:00,56.576,56.58,56.53,56.55,3577.0,BXP +2023-10-18 10:53:00,56.55,56.585,56.55,56.585,1535.0,BXP +2023-10-18 10:52:00,56.58,56.58,56.56,56.56,532.0,BXP +2023-10-18 10:51:00,56.75,56.75,56.63,56.63,1109.0,BXP +2023-10-18 10:50:00,56.725,56.76,56.725,56.75,1680.0,BXP +2023-10-18 10:49:00,56.8,56.8,56.76,56.78,1084.0,BXP +2023-10-18 10:48:00,56.84,56.84,56.78,56.81,2278.0,BXP +2023-10-18 10:47:00,56.89,56.89,56.85,56.85,1223.0,BXP +2023-10-18 10:46:00,57.02,57.02,56.89,56.89,2028.0,BXP +2023-10-18 10:45:00,57.02,57.02,57.01,57.01,1024.0,BXP +2023-10-18 10:44:00,56.99,57.02,56.99,57.02,1190.0,BXP +2023-10-18 10:43:00,57.03,57.03,56.98,56.995,950.0,BXP +2023-10-18 10:42:00,57.01,57.03,57.01,57.01,1883.0,BXP +2023-10-18 10:41:00,57.02,57.05,56.99,57.0,1557.0,BXP +2023-10-18 10:40:00,57.0,57.02,57.0,57.0,1728.0,BXP +2023-10-18 10:39:00,57.06,57.07,57.05,57.06,631.0,BXP +2023-10-18 10:38:00,57.08,57.08,57.05,57.05,1410.0,BXP +2023-10-18 10:37:00,57.17,57.17,57.13,57.13,1143.0,BXP +2023-10-18 10:36:00,57.2,57.2,57.18,57.195,674.0,BXP +2023-10-18 10:35:00,57.23,57.23,57.21,57.21,1963.0,BXP +2023-10-18 10:34:00,57.244,57.25,57.22,57.25,1768.0,BXP +2023-10-18 10:33:00,57.3,57.31,57.255,57.255,2585.0,BXP +2023-10-18 10:32:00,57.19,57.315,57.19,57.315,3053.0,BXP +2023-10-18 10:31:00,57.14,57.199,57.11,57.17,9897.0,BXP +2023-10-18 10:30:00,57.0,57.1,56.98,57.1,2074.0,BXP +2023-10-18 10:29:00,57.17,57.17,56.99,57.01,6907.0,BXP +2023-10-18 10:28:00,57.215,57.215,57.17,57.2,1288.0,BXP +2023-10-18 10:27:00,57.23,57.23,57.172,57.21,1096.0,BXP +2023-10-18 10:26:00,57.3,57.3,57.25,57.25,2014.0,BXP +2023-10-18 10:25:00,57.4,57.41,57.29,57.32,2913.0,BXP +2023-10-18 10:24:00,57.389,57.389,57.32,57.38,2117.0,BXP +2023-10-18 10:23:00,57.36,57.39,57.355,57.37,3670.0,BXP +2023-10-18 10:22:00,57.455,57.455,57.29,57.36,3600.0,BXP +2023-10-18 10:21:00,57.43,57.46,57.4,57.4,3664.0,BXP +2023-10-18 10:20:00,57.435,57.48,57.42,57.44,2176.0,BXP +2023-10-18 10:19:00,57.204,57.49,57.204,57.49,6273.0,BXP +2023-10-18 10:18:00,57.26,57.26,57.191,57.2,2736.0,BXP +2023-10-18 10:17:00,57.22,57.34,57.22,57.26,6581.0,BXP +2023-10-18 10:16:00,57.11,57.25,57.096,57.225,7806.0,BXP +2023-10-18 10:15:00,57.04,57.17,57.03,57.095,10952.0,BXP +2023-10-18 10:14:00,57.025,57.07,56.97,57.07,1251.0,BXP +2023-10-18 10:13:00,57.02,57.065,57.02,57.04,1646.0,BXP +2023-10-18 10:12:00,57.05,57.115,57.01,57.01,1401.0,BXP +2023-10-18 10:11:00,57.08,57.08,57.05,57.05,1054.0,BXP +2023-10-18 10:10:00,57.02,57.09,57.0,57.09,1976.0,BXP +2023-10-18 10:09:00,56.963,56.97,56.95,56.95,1219.0,BXP +2023-10-18 10:08:00,57.02,57.02,56.97,56.97,755.0,BXP +2023-10-18 10:07:00,56.98,56.98,56.97,56.97,1618.0,BXP +2023-10-18 10:06:00,56.82,56.96,56.82,56.96,1270.0,BXP +2023-10-18 10:05:00,56.8,56.8,56.8,56.8,512.0,BXP +2023-10-18 10:04:00,56.74,56.75,56.74,56.74,832.0,BXP +2023-10-18 10:03:00,56.709,56.709,56.709,56.709,665.0,BXP +2023-10-18 10:02:00,56.715,56.715,56.715,56.715,539.0,BXP +2023-10-18 10:01:00,56.61,56.72,56.54,56.72,2847.0,BXP +2023-10-18 10:00:00,56.75,56.75,56.59,56.6,3225.0,BXP +2023-10-18 09:59:00,56.66,56.69,56.66,56.69,1505.0,BXP +2023-10-18 09:58:00,56.74,56.741,56.66,56.675,2831.0,BXP +2023-10-18 09:57:00,56.68,56.68,56.68,56.68,477.0,BXP +2023-10-18 09:56:00,56.685,56.694,56.65,56.65,1614.0,BXP +2023-10-18 09:54:00,56.685,56.715,56.65,56.68,1585.0,BXP +2023-10-18 09:53:00,56.65,56.676,56.65,56.676,1429.0,BXP +2023-10-18 09:52:00,56.725,56.795,56.627,56.627,2473.0,BXP +2023-10-18 09:51:00,56.79,56.85,56.7,56.7,2150.0,BXP +2023-10-18 09:50:00,56.85,56.85,56.6,56.765,1887.0,BXP +2023-10-18 09:49:00,56.89,56.9,56.85,56.85,813.0,BXP +2023-10-18 09:48:00,56.83,56.846,56.79,56.84,2351.0,BXP +2023-10-18 09:47:00,57.0,57.01,56.88,56.88,1122.0,BXP +2023-10-18 09:46:00,56.94,57.04,56.94,57.04,494.0,BXP +2023-10-18 09:45:00,56.9,57.04,56.9,57.01,1479.0,BXP +2023-10-18 09:44:00,56.85,56.96,56.85,56.92,1838.0,BXP +2023-10-18 09:43:00,56.96,56.96,56.92,56.92,1060.0,BXP +2023-10-18 09:42:00,56.98,56.98,56.88,56.88,1023.0,BXP +2023-10-18 09:41:00,56.65,56.75,56.65,56.75,2300.0,BXP +2023-10-18 09:40:00,56.91,56.91,56.76,56.76,1296.0,BXP +2023-10-18 09:39:00,57.037,57.13,56.98,56.98,2037.0,BXP +2023-10-18 09:38:00,56.96,56.96,56.96,56.96,793.0,BXP +2023-10-18 09:37:00,57.09,57.09,56.845,56.845,983.0,BXP +2023-10-18 09:36:00,57.145,57.15,56.89,56.96,4387.0,BXP +2023-10-18 09:35:00,57.195,57.195,57.06,57.12,4801.0,BXP +2023-10-18 09:34:00,57.21,57.295,57.21,57.295,1114.0,BXP +2023-10-18 09:33:00,57.17,57.26,57.17,57.242,1105.0,BXP +2023-10-18 09:32:00,57.462,57.48,57.185,57.255,1413.0,BXP +2023-10-18 09:31:00,57.16,57.3,57.08,57.3,2123.0,BXP +2023-10-18 09:30:00,57.2,57.51,57.08,57.28,18728.0,BXP +2023-10-18 09:25:00,57.05,57.05,57.03,57.03,5.0,BXP +2023-10-18 08:19:00,57.23,57.23,57.23,57.23,1.0,BXP +2023-10-18 08:03:00,58.16,58.16,58.16,58.16,2.0,BXP +2023-10-17 19:56:00,58.43,58.43,58.43,58.43,10.0,BXP +2023-10-17 19:00:00,58.16,58.16,58.16,58.16,181594.0,BXP +2023-10-17 18:43:00,58.48,58.48,58.47,58.47,2.0,BXP +2023-10-17 18:30:00,58.16,58.16,58.16,58.16,181594.0,BXP +2023-10-17 18:01:00,58.5,58.5,58.5,58.5,10.0,BXP +2023-10-17 16:20:00,58.16,58.16,58.16,58.16,71.0,BXP +2023-10-17 16:10:00,58.16,58.16,58.16,58.16,181594.0,BXP +2023-10-17 16:04:00,58.16,58.16,57.55,57.55,211.0,BXP +2023-10-17 16:03:00,58.159,58.159,58.159,58.159,3341.0,BXP +2023-10-17 16:02:00,58.16,58.16,58.16,58.16,756.0,BXP +2023-10-17 16:01:00,58.16,58.16,58.16,58.16,855.0,BXP +2023-10-17 16:00:00,58.14,58.16,58.14,58.16,405696.0,BXP +2023-10-17 15:59:00,58.15,58.18,58.13,58.15,29386.0,BXP +2023-10-17 15:58:00,58.145,58.18,58.14,58.14,14335.0,BXP +2023-10-17 15:57:00,58.16,58.17,58.135,58.145,11119.0,BXP +2023-10-17 15:56:00,58.19,58.22,58.15,58.15,11250.0,BXP +2023-10-17 15:55:00,58.2,58.23,58.175,58.19,10094.0,BXP +2023-10-17 15:54:00,58.19,58.22,58.19,58.195,9113.0,BXP +2023-10-17 15:53:00,58.19,58.19,58.18,58.18,5607.0,BXP +2023-10-17 15:52:00,58.17,58.2,58.145,58.18,7513.0,BXP +2023-10-17 15:51:00,58.17,58.17,58.15,58.17,5661.0,BXP +2023-10-17 15:50:00,58.11,58.18,58.11,58.18,6258.0,BXP +2023-10-17 15:49:00,58.08,58.125,58.08,58.1,7578.0,BXP +2023-10-17 15:48:00,58.1,58.1,58.07,58.09,3124.0,BXP +2023-10-17 15:47:00,58.12,58.13,58.09,58.1,3351.0,BXP +2023-10-17 15:46:00,58.06,58.13,58.06,58.115,5465.0,BXP +2023-10-17 15:45:00,58.1,58.12,58.05,58.05,4752.0,BXP +2023-10-17 15:44:00,58.1,58.13,58.1,58.11,6049.0,BXP +2023-10-17 15:43:00,58.1,58.11,58.1,58.1,1928.0,BXP +2023-10-17 15:42:00,58.1,58.12,58.095,58.115,2112.0,BXP +2023-10-17 15:41:00,58.11,58.11,58.08,58.095,2968.0,BXP +2023-10-17 15:40:00,58.12,58.13,58.08,58.12,5969.0,BXP +2023-10-17 15:39:00,58.13,58.14,58.12,58.12,2685.0,BXP +2023-10-17 15:38:00,58.11,58.16,58.11,58.14,3362.0,BXP +2023-10-17 15:37:00,58.18,58.18,58.15,58.15,3525.0,BXP +2023-10-17 15:36:00,58.18,58.19,58.17,58.188,1861.0,BXP +2023-10-17 15:35:00,58.21,58.21,58.17,58.19,3489.0,BXP +2023-10-17 15:34:00,58.22,58.23,58.2,58.2,2914.0,BXP +2023-10-17 15:33:00,58.26,58.26,58.23,58.23,2458.0,BXP +2023-10-17 15:32:00,58.22,58.25,58.22,58.25,3295.0,BXP +2023-10-17 15:31:00,58.22,58.22,58.19,58.21,3789.0,BXP +2023-10-17 15:30:00,58.22,58.26,58.22,58.24,3671.0,BXP +2023-10-17 15:29:00,58.18,58.22,58.18,58.21,5181.0,BXP +2023-10-17 15:28:00,58.2,58.2,58.19,58.19,1275.0,BXP +2023-10-17 15:27:00,58.21,58.21,58.19,58.21,1603.0,BXP +2023-10-17 15:26:00,58.24,58.24,58.21,58.21,1125.0,BXP +2023-10-17 15:25:00,58.23,58.25,58.23,58.25,2190.0,BXP +2023-10-17 15:24:00,58.22,58.23,58.22,58.23,526.0,BXP +2023-10-17 15:23:00,58.22,58.23,58.22,58.22,1922.0,BXP +2023-10-17 15:22:00,58.21,58.21,58.2,58.21,931.0,BXP +2023-10-17 15:21:00,58.23,58.23,58.22,58.22,1581.0,BXP +2023-10-17 15:20:00,58.15,58.26,58.15,58.26,4235.0,BXP +2023-10-17 15:19:00,58.12,58.15,58.12,58.15,390.0,BXP +2023-10-17 15:18:00,58.17,58.195,58.14,58.14,3328.0,BXP +2023-10-17 15:17:00,58.13,58.17,58.13,58.17,2067.0,BXP +2023-10-17 15:16:00,58.1,58.16,58.03,58.12,14133.0,BXP +2023-10-17 15:15:00,58.1,58.12,58.1,58.12,740.0,BXP +2023-10-17 15:14:00,58.08,58.09,58.065,58.09,936.0,BXP +2023-10-17 15:13:00,58.09,58.09,58.04,58.07,1582.0,BXP +2023-10-17 15:12:00,58.09,58.12,58.08,58.08,3856.0,BXP +2023-10-17 15:11:00,58.12,58.12,58.08,58.09,1181.0,BXP +2023-10-17 15:10:00,58.12,58.15,58.12,58.15,1712.0,BXP +2023-10-17 15:09:00,58.08,58.13,58.08,58.13,505.0,BXP +2023-10-17 15:08:00,57.96,58.08,57.96,58.06,13691.0,BXP +2023-10-17 15:07:00,57.96,57.97,57.96,57.97,1026.0,BXP +2023-10-17 15:06:00,57.92,57.945,57.92,57.945,630.0,BXP +2023-10-17 15:05:00,57.92,57.93,57.881,57.881,1399.0,BXP +2023-10-17 15:04:00,57.87,57.91,57.87,57.91,1766.0,BXP +2023-10-17 15:02:00,57.9,57.905,57.87,57.905,2551.0,BXP +2023-10-17 15:01:00,57.885,57.93,57.885,57.9,3714.0,BXP +2023-10-17 15:00:00,57.835,57.88,57.82,57.88,4185.0,BXP +2023-10-17 14:59:00,57.84,57.88,57.832,57.87,1454.0,BXP +2023-10-17 14:58:00,57.87,57.87,57.83,57.86,1884.0,BXP +2023-10-17 14:57:00,57.91,57.92,57.82,57.845,3906.0,BXP +2023-10-17 14:56:00,57.9,57.96,57.9,57.91,2942.0,BXP +2023-10-17 14:55:00,57.84,57.88,57.81,57.88,4435.0,BXP +2023-10-17 14:54:00,58.02,58.02,57.81,57.84,7390.0,BXP +2023-10-17 14:53:00,58.01,58.05,57.98,58.05,9386.0,BXP +2023-10-17 14:52:00,58.02,58.03,58.015,58.015,1513.0,BXP +2023-10-17 14:51:00,58.03,58.04,58.02,58.04,1281.0,BXP +2023-10-17 14:50:00,58.07,58.07,58.02,58.03,3310.0,BXP +2023-10-17 14:49:00,58.08,58.09,58.08,58.09,603.0,BXP +2023-10-17 14:48:00,58.1,58.1,58.07,58.07,1349.0,BXP +2023-10-17 14:47:00,58.05,58.08,58.05,58.08,2387.0,BXP +2023-10-17 14:46:00,58.07,58.07,58.05,58.065,503.0,BXP +2023-10-17 14:45:00,58.14,58.14,58.07,58.07,1670.0,BXP +2023-10-17 14:44:00,58.18,58.19,58.17,58.17,632.0,BXP +2023-10-17 14:43:00,58.223,58.223,58.188,58.188,659.0,BXP +2023-10-17 14:42:00,58.19,58.21,58.18,58.18,2330.0,BXP +2023-10-17 14:41:00,58.03,58.15,58.03,58.15,6669.0,BXP +2023-10-17 14:40:00,57.96,57.99,57.96,57.99,704.0,BXP +2023-10-17 14:39:00,57.95,57.97,57.95,57.97,1230.0,BXP +2023-10-17 14:38:00,57.97,57.97,57.97,57.97,261.0,BXP +2023-10-17 14:37:00,57.9,57.92,57.9,57.92,1086.0,BXP +2023-10-17 14:36:00,57.9,57.9,57.855,57.88,1593.0,BXP +2023-10-17 14:35:00,57.9,57.9,57.86,57.9,1079.0,BXP +2023-10-17 14:34:00,57.91,57.91,57.91,57.91,421.0,BXP +2023-10-17 14:33:00,57.9,57.9,57.9,57.9,229.0,BXP +2023-10-17 14:32:00,57.88,57.91,57.87,57.89,3706.0,BXP +2023-10-17 14:31:00,57.89,57.89,57.87,57.89,1755.0,BXP +2023-10-17 14:30:00,57.9,57.9,57.9,57.9,1362.0,BXP +2023-10-17 14:29:00,57.885,57.91,57.88,57.91,1113.0,BXP +2023-10-17 14:26:00,57.945,57.97,57.945,57.97,991.0,BXP +2023-10-17 14:25:00,57.91,57.93,57.91,57.93,1451.0,BXP +2023-10-17 14:24:00,57.86,57.89,57.86,57.89,1244.0,BXP +2023-10-17 14:23:00,57.91,57.91,57.87,57.89,7249.0,BXP +2023-10-17 14:21:00,57.91,57.91,57.91,57.91,711.0,BXP +2023-10-17 14:20:00,57.87,57.9,57.86,57.9,1042.0,BXP +2023-10-17 14:19:00,57.92,57.92,57.86,57.86,1713.0,BXP +2023-10-17 14:18:00,57.89,57.91,57.89,57.91,786.0,BXP +2023-10-17 14:17:00,57.95,57.95,57.93,57.93,608.0,BXP +2023-10-17 14:16:00,57.94,57.96,57.94,57.955,2104.0,BXP +2023-10-17 14:15:00,57.9,57.93,57.9,57.93,1149.0,BXP +2023-10-17 14:14:00,57.873,57.9,57.873,57.88,2126.0,BXP +2023-10-17 14:13:00,57.9,57.9,57.86,57.86,3227.0,BXP +2023-10-17 14:12:00,57.92,57.93,57.9,57.91,1381.0,BXP +2023-10-17 14:11:00,57.94,57.96,57.94,57.95,4413.0,BXP +2023-10-17 14:10:00,57.95,57.95,57.94,57.95,692.0,BXP +2023-10-17 14:09:00,57.952,57.958,57.952,57.958,483.0,BXP +2023-10-17 14:08:00,57.94,57.94,57.94,57.94,597.0,BXP +2023-10-17 14:07:00,57.93,57.97,57.91,57.95,2964.0,BXP +2023-10-17 14:06:00,57.92,57.93,57.91,57.92,742.0,BXP +2023-10-17 14:05:00,57.96,57.96,57.93,57.93,580.0,BXP +2023-10-17 14:04:00,57.96,57.98,57.96,57.96,1048.0,BXP +2023-10-17 14:03:00,57.96,57.97,57.96,57.97,589.0,BXP +2023-10-17 14:02:00,57.95,57.97,57.92,57.96,6108.0,BXP +2023-10-17 14:01:00,57.965,57.99,57.965,57.97,3361.0,BXP +2023-10-17 14:00:00,57.96,57.99,57.96,57.98,1227.0,BXP +2023-10-17 13:59:00,57.95,57.99,57.95,57.98,3464.0,BXP +2023-10-17 13:58:00,57.94,57.95,57.92,57.95,964.0,BXP +2023-10-17 13:57:00,57.95,57.97,57.95,57.95,1124.0,BXP +2023-10-17 13:56:00,57.9,57.94,57.9,57.94,1382.0,BXP +2023-10-17 13:55:00,57.927,57.927,57.91,57.91,619.0,BXP +2023-10-17 13:54:00,57.88,57.92,57.87,57.9,2396.0,BXP +2023-10-17 13:53:00,57.895,57.92,57.87,57.9,5247.0,BXP +2023-10-17 13:52:00,57.9,57.91,57.87,57.9,8093.0,BXP +2023-10-17 13:51:00,57.95,57.95,57.935,57.95,1520.0,BXP +2023-10-17 13:50:00,57.94,57.94,57.94,57.94,233.0,BXP +2023-10-17 13:49:00,57.92,57.95,57.92,57.95,903.0,BXP +2023-10-17 13:47:00,57.9,57.91,57.895,57.91,1272.0,BXP +2023-10-17 13:46:00,57.93,57.93,57.9,57.9,1104.0,BXP +2023-10-17 13:45:00,57.91,57.91,57.91,57.91,293.0,BXP +2023-10-17 13:44:00,57.98,57.98,57.91,57.91,1860.0,BXP +2023-10-17 13:43:00,58.005,58.01,58.005,58.01,3832.0,BXP +2023-10-17 13:42:00,58.0,58.05,58.0,58.015,5564.0,BXP +2023-10-17 13:41:00,58.05,58.06,58.045,58.045,1469.0,BXP +2023-10-17 13:40:00,58.01,58.05,58.0,58.05,2147.0,BXP +2023-10-17 13:39:00,58.05,58.05,58.037,58.037,914.0,BXP +2023-10-17 13:38:00,58.035,58.035,58.035,58.035,241.0,BXP +2023-10-17 13:37:00,58.045,58.045,58.045,58.045,214.0,BXP +2023-10-17 13:36:00,58.05,58.06,58.02,58.03,1414.0,BXP +2023-10-17 13:35:00,58.07,58.35,58.06,58.08,18337.0,BXP +2023-10-17 13:34:00,58.04,58.05,58.04,58.05,379.0,BXP +2023-10-17 13:33:00,58.015,58.04,58.01,58.04,1411.0,BXP +2023-10-17 13:32:00,58.1,58.1,58.0,58.02,4332.0,BXP +2023-10-17 13:31:00,58.21,58.21,58.11,58.11,2363.0,BXP +2023-10-17 13:30:00,58.205,58.24,58.205,58.24,1936.0,BXP +2023-10-17 13:29:00,58.245,58.26,58.245,58.25,565.0,BXP +2023-10-17 13:28:00,58.22,58.23,58.22,58.23,759.0,BXP +2023-10-17 13:27:00,58.195,58.235,58.195,58.235,991.0,BXP +2023-10-17 13:26:00,58.2,58.2,58.19,58.191,1362.0,BXP +2023-10-17 13:25:00,58.19,58.21,58.175,58.21,570.0,BXP +2023-10-17 13:24:00,58.21,58.21,58.21,58.21,1212.0,BXP +2023-10-17 13:23:00,58.22,58.23,58.22,58.23,1026.0,BXP +2023-10-17 13:22:00,58.25,58.25,58.21,58.21,517.0,BXP +2023-10-17 13:21:00,58.2,58.235,58.2,58.235,1533.0,BXP +2023-10-17 13:20:00,58.21,58.21,58.18,58.2,2521.0,BXP +2023-10-17 13:19:00,58.24,58.25,58.22,58.22,1266.0,BXP +2023-10-17 13:18:00,58.2,58.23,58.2,58.23,1076.0,BXP +2023-10-17 13:17:00,58.2,58.2,58.18,58.19,782.0,BXP +2023-10-17 13:16:00,58.21,58.21,58.17,58.19,2235.0,BXP +2023-10-17 13:15:00,58.18,58.19,58.17,58.19,1627.0,BXP +2023-10-17 13:14:00,58.19,58.19,58.151,58.151,1773.0,BXP +2023-10-17 13:13:00,58.241,58.27,58.22,58.22,2996.0,BXP +2023-10-17 13:11:00,58.256,58.278,58.256,58.26,1286.0,BXP +2023-10-17 13:10:00,58.28,58.28,58.23,58.23,1954.0,BXP +2023-10-17 13:09:00,58.22,58.3,58.22,58.3,1715.0,BXP +2023-10-17 13:08:00,58.22,58.23,58.21,58.23,1581.0,BXP +2023-10-17 13:07:00,58.18,58.25,58.15,58.24,3973.0,BXP +2023-10-17 13:06:00,58.2,58.205,58.19,58.195,2503.0,BXP +2023-10-17 13:05:00,58.2,58.24,58.2,58.24,634.0,BXP +2023-10-17 13:04:00,58.14,58.22,58.14,58.22,920.0,BXP +2023-10-17 13:03:00,58.25,58.25,58.15,58.15,1057.0,BXP +2023-10-17 13:02:00,58.08,58.23,58.08,58.23,2165.0,BXP +2023-10-17 13:01:00,58.08,58.082,58.08,58.08,977.0,BXP +2023-10-17 13:00:00,58.15,58.17,58.13,58.13,2603.0,BXP +2023-10-17 12:59:00,58.12,58.17,58.12,58.17,4266.0,BXP +2023-10-17 12:58:00,58.16,58.19,58.14,58.14,3835.0,BXP +2023-10-17 12:57:00,58.29,58.29,58.18,58.19,3725.0,BXP +2023-10-17 12:56:00,58.36,58.36,58.31,58.31,1599.0,BXP +2023-10-17 12:55:00,58.41,58.41,58.38,58.38,1052.0,BXP +2023-10-17 12:54:00,58.375,58.43,58.375,58.4,987.0,BXP +2023-10-17 12:53:00,58.36,58.4,58.36,58.385,2046.0,BXP +2023-10-17 12:52:00,58.32,58.33,58.32,58.33,1116.0,BXP +2023-10-17 12:51:00,58.27,58.31,58.26,58.26,2919.0,BXP +2023-10-17 12:50:00,58.25,58.28,58.25,58.27,5254.0,BXP +2023-10-17 12:49:00,58.27,58.27,58.27,58.27,256.0,BXP +2023-10-17 12:48:00,58.235,58.235,58.235,58.235,859.0,BXP +2023-10-17 12:47:00,58.23,58.23,58.2,58.23,968.0,BXP +2023-10-17 12:46:00,58.28,58.28,58.24,58.24,1843.0,BXP +2023-10-17 12:45:00,58.29,58.31,58.265,58.265,1614.0,BXP +2023-10-17 12:44:00,58.31,58.335,58.31,58.31,2018.0,BXP +2023-10-17 12:43:00,58.325,58.33,58.325,58.33,534.0,BXP +2023-10-17 12:42:00,58.32,58.37,58.32,58.34,5062.0,BXP +2023-10-17 12:41:00,58.3,58.32,58.3,58.31,1700.0,BXP +2023-10-17 12:40:00,58.24,58.27,58.24,58.27,1266.0,BXP +2023-10-17 12:39:00,58.23,58.24,58.21,58.23,1729.0,BXP +2023-10-17 12:38:00,58.255,58.255,58.24,58.24,392.0,BXP +2023-10-17 12:37:00,58.23,58.23,58.23,58.23,613.0,BXP +2023-10-17 12:36:00,58.335,58.335,58.22,58.22,1673.0,BXP +2023-10-17 12:35:00,58.31,58.335,58.31,58.32,3525.0,BXP +2023-10-17 12:34:00,58.32,58.33,58.32,58.33,559.0,BXP +2023-10-17 12:33:00,58.31,58.36,58.305,58.36,2093.0,BXP +2023-10-17 12:32:00,58.35,58.35,58.33,58.34,1748.0,BXP +2023-10-17 12:31:00,58.406,58.41,58.35,58.35,3513.0,BXP +2023-10-17 12:30:00,58.465,58.465,58.45,58.45,1434.0,BXP +2023-10-17 12:29:00,58.47,58.48,58.43,58.48,2824.0,BXP +2023-10-17 12:28:00,58.51,58.51,58.48,58.48,3592.0,BXP +2023-10-17 12:27:00,58.49,58.5,58.49,58.5,891.0,BXP +2023-10-17 12:26:00,58.43,58.46,58.43,58.46,604.0,BXP +2023-10-17 12:25:00,58.415,58.438,58.415,58.415,4586.0,BXP +2023-10-17 12:24:00,58.41,58.41,58.402,58.402,504.0,BXP +2023-10-17 12:23:00,58.43,58.45,58.43,58.45,984.0,BXP +2023-10-17 12:22:00,58.385,58.405,58.385,58.405,796.0,BXP +2023-10-17 12:21:00,58.39,58.39,58.39,58.39,868.0,BXP +2023-10-17 12:20:00,58.38,58.4,58.38,58.38,644.0,BXP +2023-10-17 12:19:00,58.36,58.37,58.36,58.37,1522.0,BXP +2023-10-17 12:18:00,58.4,58.41,58.4,58.41,568.0,BXP +2023-10-17 12:17:00,58.39,58.45,58.39,58.435,1599.0,BXP +2023-10-17 12:16:00,58.52,58.52,58.38,58.39,2623.0,BXP +2023-10-17 12:15:00,58.51,58.52,58.51,58.52,494.0,BXP +2023-10-17 12:14:00,58.54,58.54,58.47,58.47,2738.0,BXP +2023-10-17 12:13:00,58.55,58.55,58.55,58.55,490.0,BXP +2023-10-17 12:12:00,58.49,58.55,58.49,58.55,1502.0,BXP +2023-10-17 12:11:00,58.48,58.48,58.47,58.475,1806.0,BXP +2023-10-17 12:10:00,58.535,58.535,58.52,58.52,1211.0,BXP +2023-10-17 12:09:00,58.52,58.54,58.52,58.525,1476.0,BXP +2023-10-17 12:08:00,58.51,58.51,58.51,58.51,192.0,BXP +2023-10-17 12:07:00,58.515,58.515,58.49,58.49,859.0,BXP +2023-10-17 12:06:00,58.47,58.51,58.466,58.51,1056.0,BXP +2023-10-17 12:05:00,58.51,58.51,58.44,58.44,2491.0,BXP +2023-10-17 12:04:00,58.53,58.53,58.51,58.525,1030.0,BXP +2023-10-17 12:03:00,58.57,58.6,58.56,58.56,1023.0,BXP +2023-10-17 12:02:00,58.52,58.56,58.52,58.56,1680.0,BXP +2023-10-17 12:01:00,58.5,58.51,58.49,58.49,715.0,BXP +2023-10-17 12:00:00,58.48,58.5,58.47,58.47,1510.0,BXP +2023-10-17 11:59:00,58.48,58.48,58.45,58.45,543.0,BXP +2023-10-17 11:58:00,58.46,58.47,58.455,58.455,763.0,BXP +2023-10-17 11:57:00,58.5,58.5,58.5,58.5,645.0,BXP +2023-10-17 11:56:00,58.48,58.555,58.475,58.55,2289.0,BXP +2023-10-17 11:55:00,58.485,58.52,58.485,58.495,2237.0,BXP +2023-10-17 11:54:00,58.485,58.5,58.48,58.5,1857.0,BXP +2023-10-17 11:53:00,58.5,58.5,58.485,58.5,700.0,BXP +2023-10-17 11:52:00,58.52,58.54,58.52,58.54,1243.0,BXP +2023-10-17 11:51:00,58.495,58.53,58.495,58.51,1542.0,BXP +2023-10-17 11:50:00,58.5,58.51,58.5,58.51,760.0,BXP +2023-10-17 11:49:00,58.46,58.5,58.46,58.475,3585.0,BXP +2023-10-17 11:48:00,58.39,58.44,58.39,58.44,2944.0,BXP +2023-10-17 11:47:00,58.37,58.4,58.37,58.4,2761.0,BXP +2023-10-17 11:46:00,58.37,58.37,58.37,58.37,1357.0,BXP +2023-10-17 11:45:00,58.59,58.59,58.4,58.4,2395.0,BXP +2023-10-17 11:44:00,58.59,58.61,58.58,58.61,2321.0,BXP +2023-10-17 11:43:00,58.545,58.6,58.545,58.56,1640.0,BXP +2023-10-17 11:42:00,58.525,58.61,58.525,58.57,9401.0,BXP +2023-10-17 11:41:00,58.485,58.53,58.485,58.52,1508.0,BXP +2023-10-17 11:40:00,58.425,58.515,58.4,58.49,4408.0,BXP +2023-10-17 11:39:00,58.44,58.47,58.42,58.43,1649.0,BXP +2023-10-17 11:38:00,58.35,58.395,58.35,58.39,923.0,BXP +2023-10-17 11:37:00,58.32,58.35,58.3,58.35,2129.0,BXP +2023-10-17 11:36:00,58.37,58.39,58.31,58.31,3054.0,BXP +2023-10-17 11:35:00,58.29,58.41,58.29,58.38,6683.0,BXP +2023-10-17 11:34:00,58.31,58.33,58.27,58.3,9582.0,BXP +2023-10-17 11:33:00,58.25,58.335,58.25,58.32,8756.0,BXP +2023-10-17 11:32:00,58.21,58.27,58.2,58.27,8466.0,BXP +2023-10-17 11:31:00,58.14,58.21,58.135,58.21,4208.0,BXP +2023-10-17 11:30:00,58.08,58.15,58.08,58.12,4387.0,BXP +2023-10-17 11:29:00,58.07,58.09,58.04,58.09,1137.0,BXP +2023-10-17 11:28:00,57.92,58.07,57.9,58.07,7555.0,BXP +2023-10-17 11:27:00,57.985,57.99,57.92,57.92,1031.0,BXP +2023-10-17 11:26:00,57.99,57.99,57.99,57.99,1005.0,BXP +2023-10-17 11:25:00,58.08,58.08,58.03,58.03,634.0,BXP +2023-10-17 11:24:00,58.11,58.125,58.1,58.1,1434.0,BXP +2023-10-17 11:23:00,58.15,58.16,58.15,58.15,1106.0,BXP +2023-10-17 11:22:00,58.15,58.15,58.15,58.15,1028.0,BXP +2023-10-17 11:21:00,58.11,58.14,58.11,58.14,868.0,BXP +2023-10-17 11:20:00,58.14,58.14,58.09,58.11,2036.0,BXP +2023-10-17 11:19:00,58.125,58.16,58.125,58.15,666.0,BXP +2023-10-17 11:18:00,58.125,58.125,58.115,58.115,843.0,BXP +2023-10-17 11:17:00,58.1,58.14,58.1,58.14,698.0,BXP +2023-10-17 11:16:00,58.1,58.1,58.07,58.07,997.0,BXP +2023-10-17 11:15:00,58.106,58.17,58.086,58.17,3101.0,BXP +2023-10-17 11:14:00,58.045,58.1,58.045,58.08,2618.0,BXP +2023-10-17 11:13:00,58.07,58.09,58.05,58.06,4109.0,BXP +2023-10-17 11:12:00,58.02,58.06,58.0,58.06,4004.0,BXP +2023-10-17 11:11:00,58.05,58.05,58.05,58.05,838.0,BXP +2023-10-17 11:10:00,58.09,58.09,58.04,58.06,3988.0,BXP +2023-10-17 11:09:00,58.03,58.06,58.03,58.06,1132.0,BXP +2023-10-17 11:08:00,58.01,58.06,58.01,58.05,1904.0,BXP +2023-10-17 11:07:00,57.96,58.06,57.95,58.03,4410.0,BXP +2023-10-17 11:06:00,58.06,58.07,57.98,57.98,4255.0,BXP +2023-10-17 11:05:00,58.025,58.13,58.025,58.08,8691.0,BXP +2023-10-17 11:04:00,57.98,58.01,57.97,58.01,3607.0,BXP +2023-10-17 11:03:00,57.885,57.98,57.885,57.97,3018.0,BXP +2023-10-17 11:02:00,57.99,57.99,57.88,57.89,3323.0,BXP +2023-10-17 11:01:00,57.96,58.01,57.92,58.01,4013.0,BXP +2023-10-17 11:00:00,57.98,57.98,57.95,57.96,3092.0,BXP +2023-10-17 10:59:00,57.91,57.98,57.91,57.98,3050.0,BXP +2023-10-17 10:58:00,57.93,57.97,57.92,57.93,3156.0,BXP +2023-10-17 10:57:00,57.85,57.92,57.85,57.91,1816.0,BXP +2023-10-17 10:56:00,57.83,57.89,57.83,57.89,2440.0,BXP +2023-10-17 10:55:00,57.805,57.85,57.805,57.84,980.0,BXP +2023-10-17 10:54:00,57.74,57.76,57.74,57.75,2429.0,BXP +2023-10-17 10:53:00,57.715,57.746,57.68,57.72,3928.0,BXP +2023-10-17 10:52:00,57.7,57.71,57.67,57.71,2740.0,BXP +2023-10-17 10:51:00,57.68,57.71,57.68,57.71,1199.0,BXP +2023-10-17 10:50:00,57.625,57.69,57.625,57.69,4130.0,BXP +2023-10-17 10:49:00,57.63,57.65,57.63,57.63,804.0,BXP +2023-10-17 10:48:00,57.65,57.65,57.59,57.62,2818.0,BXP +2023-10-17 10:47:00,57.73,57.73,57.64,57.66,2027.0,BXP +2023-10-17 10:46:00,57.73,57.73,57.69,57.72,2917.0,BXP +2023-10-17 10:45:00,57.64,57.74,57.64,57.74,2016.0,BXP +2023-10-17 10:44:00,57.545,57.62,57.545,57.62,2197.0,BXP +2023-10-17 10:43:00,57.56,57.56,57.535,57.55,2380.0,BXP +2023-10-17 10:42:00,57.615,57.66,57.54,57.56,1572.0,BXP +2023-10-17 10:41:00,57.69,57.69,57.63,57.63,1547.0,BXP +2023-10-17 10:40:00,57.72,57.74,57.71,57.71,4400.0,BXP +2023-10-17 10:39:00,57.73,57.73,57.73,57.73,490.0,BXP +2023-10-17 10:38:00,57.69,57.76,57.69,57.75,3534.0,BXP +2023-10-17 10:37:00,57.68,57.68,57.68,57.68,236.0,BXP +2023-10-17 10:36:00,57.6,57.69,57.6,57.68,3508.0,BXP +2023-10-17 10:35:00,57.61,57.61,57.565,57.565,2590.0,BXP +2023-10-17 10:34:00,57.52,57.6,57.52,57.58,4162.0,BXP +2023-10-17 10:33:00,57.55,57.57,57.49,57.53,3301.0,BXP +2023-10-17 10:32:00,57.52,57.585,57.5,57.53,2086.0,BXP +2023-10-17 10:31:00,57.56,57.56,57.56,57.56,615.0,BXP +2023-10-17 10:30:00,57.65,57.655,57.56,57.57,3222.0,BXP +2023-10-17 10:29:00,57.67,57.67,57.64,57.64,1369.0,BXP +2023-10-17 10:28:00,57.65,57.7,57.6,57.69,4331.0,BXP +2023-10-17 10:27:00,57.64,57.65,57.62,57.64,1204.0,BXP +2023-10-17 10:26:00,57.66,57.66,57.64,57.65,1038.0,BXP +2023-10-17 10:25:00,57.585,57.65,57.585,57.65,571.0,BXP +2023-10-17 10:24:00,57.595,57.595,57.445,57.49,3904.0,BXP +2023-10-17 10:23:00,57.47,57.59,57.47,57.59,892.0,BXP +2023-10-17 10:22:00,57.54,57.54,57.425,57.425,4964.0,BXP +2023-10-17 10:21:00,57.56,57.58,57.56,57.57,1766.0,BXP +2023-10-17 10:20:00,57.59,57.59,57.54,57.54,1885.0,BXP +2023-10-17 10:19:00,57.59,57.59,57.55,57.56,2117.0,BXP +2023-10-17 10:18:00,57.57,57.62,57.57,57.62,3796.0,BXP +2023-10-17 10:17:00,57.54,57.55,57.5,57.55,1869.0,BXP +2023-10-17 10:16:00,57.535,57.55,57.522,57.55,786.0,BXP +2023-10-17 10:15:00,57.49,57.52,57.49,57.52,838.0,BXP +2023-10-17 10:14:00,57.59,57.595,57.52,57.53,2817.0,BXP +2023-10-17 10:13:00,57.49,57.58,57.485,57.58,2265.0,BXP +2023-10-17 10:12:00,57.51,57.56,57.45,57.49,3471.0,BXP +2023-10-17 10:11:00,57.45,57.52,57.45,57.5,5199.0,BXP +2023-10-17 10:10:00,57.39,57.39,57.32,57.39,2547.0,BXP +2023-10-17 10:09:00,57.38,57.43,57.38,57.41,1653.0,BXP +2023-10-17 10:08:00,57.28,57.38,57.27,57.38,3168.0,BXP +2023-10-17 10:07:00,57.26,57.29,57.24,57.24,2148.0,BXP +2023-10-17 10:06:00,57.21,57.26,57.21,57.255,2442.0,BXP +2023-10-17 10:05:00,57.34,57.34,57.26,57.26,1646.0,BXP +2023-10-17 10:04:00,57.33,57.34,57.285,57.34,5338.0,BXP +2023-10-17 10:03:00,57.39,57.39,57.36,57.36,1901.0,BXP +2023-10-17 10:02:00,57.36,57.385,57.345,57.38,1620.0,BXP +2023-10-17 10:01:00,57.272,57.39,57.272,57.32,2082.0,BXP +2023-10-17 10:00:00,57.485,57.5,57.4,57.41,4925.0,BXP +2023-10-17 09:59:00,57.43,57.47,57.42,57.42,4558.0,BXP +2023-10-17 09:58:00,57.385,57.41,57.37,57.4,2791.0,BXP +2023-10-17 09:57:00,57.53,57.53,57.38,57.38,2165.0,BXP +2023-10-17 09:56:00,57.58,57.61,57.57,57.61,1601.0,BXP +2023-10-17 09:55:00,57.63,57.64,57.55,57.585,2381.0,BXP +2023-10-17 09:54:00,57.59,57.62,57.59,57.62,2004.0,BXP +2023-10-17 09:53:00,57.71,57.71,57.605,57.605,1827.0,BXP +2023-10-17 09:52:00,57.64,57.65,57.585,57.65,3253.0,BXP +2023-10-17 09:51:00,57.51,57.73,57.51,57.66,2809.0,BXP +2023-10-17 09:50:00,57.45,57.56,57.37,57.42,2917.0,BXP +2023-10-17 09:49:00,57.66,57.66,57.41,57.41,2587.0,BXP +2023-10-17 09:48:00,57.51,57.61,57.51,57.61,2872.0,BXP +2023-10-17 09:47:00,57.57,57.7,57.52,57.57,2863.0,BXP +2023-10-17 09:46:00,57.69,57.69,57.63,57.65,2614.0,BXP +2023-10-17 09:45:00,57.55,57.69,57.55,57.69,3485.0,BXP +2023-10-17 09:44:00,57.49,57.524,57.45,57.524,1383.0,BXP +2023-10-17 09:43:00,57.6,57.61,57.5,57.5,1750.0,BXP +2023-10-17 09:42:00,57.68,57.68,57.6,57.6,2602.0,BXP +2023-10-17 09:41:00,57.715,57.715,57.65,57.655,1297.0,BXP +2023-10-17 09:40:00,57.63,57.7,57.56,57.7,3761.0,BXP +2023-10-17 09:39:00,57.72,57.72,57.53,57.57,3280.0,BXP +2023-10-17 09:38:00,57.525,57.59,57.48,57.58,5297.0,BXP +2023-10-17 09:37:00,57.46,57.52,57.46,57.48,1814.0,BXP +2023-10-17 09:36:00,57.145,57.44,57.145,57.39,3286.0,BXP +2023-10-17 09:35:00,57.16,57.33,57.06,57.22,3750.0,BXP +2023-10-17 09:34:00,57.055,57.22,57.055,57.22,1710.0,BXP +2023-10-17 09:33:00,57.1,57.1,56.99,57.07,1647.0,BXP +2023-10-17 09:32:00,57.04,57.04,56.935,57.03,2821.0,BXP +2023-10-17 09:31:00,56.7,56.88,56.7,56.88,1794.0,BXP +2023-10-17 09:30:00,56.06,56.5,56.032,56.5,21641.0,BXP +2023-10-17 08:03:00,56.76,56.76,56.76,56.76,1.0,BXP +2023-10-17 08:02:00,56.76,56.76,56.76,56.76,1.0,BXP +2023-10-17 07:26:00,56.71,56.71,56.71,56.71,40.0,BXP +2023-10-17 07:00:00,56.74,56.8,56.71,56.71,168.0,BXP +2023-10-17 06:46:00,57.06,57.06,57.06,57.06,11.0,BXP +2023-10-16 19:35:00,56.81,56.81,56.81,56.81,4.0,BXP +2023-10-16 19:00:00,56.76,56.76,56.76,56.76,160840.0,BXP +2023-10-16 18:30:00,56.76,56.76,56.76,56.76,160840.0,BXP +2023-10-16 18:10:00,57.06,57.06,57.06,57.06,3.0,BXP +2023-10-16 16:34:00,56.76,56.76,56.76,56.76,7.0,BXP +2023-10-16 16:10:00,56.76,56.76,56.76,56.76,160840.0,BXP +2023-10-16 16:06:00,56.76,56.76,56.76,56.76,874.0,BXP +2023-10-16 16:03:00,56.76,56.76,56.76,56.76,137.0,BXP +2023-10-16 16:02:00,56.76,56.76,56.76,56.76,17221.0,BXP +2023-10-16 16:01:00,56.76,56.76,56.76,56.76,1445.0,BXP +2023-10-16 16:00:00,56.76,56.76,56.76,56.76,368925.0,BXP +2023-10-16 15:59:00,56.74,56.79,56.715,56.76,39992.0,BXP +2023-10-16 15:58:00,56.775,56.78,56.74,56.75,15667.0,BXP +2023-10-16 15:57:00,56.75,56.8,56.75,56.78,20959.0,BXP +2023-10-16 15:56:00,56.795,56.805,56.75,56.75,15909.0,BXP +2023-10-16 15:55:00,56.78,56.795,56.73,56.795,14414.0,BXP +2023-10-16 15:54:00,56.76,56.79,56.73,56.78,11000.0,BXP +2023-10-16 15:53:00,56.785,56.785,56.74,56.76,10068.0,BXP +2023-10-16 15:52:00,56.815,56.815,56.76,56.79,10617.0,BXP +2023-10-16 15:51:00,56.83,56.83,56.765,56.815,15072.0,BXP +2023-10-16 15:50:00,56.87,56.87,56.79,56.82,8922.0,BXP +2023-10-16 15:49:00,56.9,56.91,56.875,56.875,5917.0,BXP +2023-10-16 15:48:00,56.91,56.94,56.91,56.91,4974.0,BXP +2023-10-16 15:47:00,56.91,56.945,56.9,56.91,8137.0,BXP +2023-10-16 15:46:00,56.87,56.895,56.86,56.885,4086.0,BXP +2023-10-16 15:45:00,56.845,56.89,56.82,56.89,6615.0,BXP +2023-10-16 15:44:00,56.83,56.845,56.83,56.84,2557.0,BXP +2023-10-16 15:43:00,56.83,56.85,56.82,56.83,3881.0,BXP +2023-10-16 15:42:00,56.81,56.895,56.81,56.85,8074.0,BXP +2023-10-16 15:41:00,56.76,56.81,56.76,56.81,7068.0,BXP +2023-10-16 15:40:00,56.77,56.79,56.76,56.76,5053.0,BXP +2023-10-16 15:39:00,56.78,56.78,56.751,56.76,3607.0,BXP +2023-10-16 15:38:00,56.76,56.78,56.76,56.78,3432.0,BXP +2023-10-16 15:37:00,56.84,56.85,56.75,56.75,2672.0,BXP +2023-10-16 15:36:00,56.85,56.855,56.84,56.84,4792.0,BXP +2023-10-16 15:35:00,56.84,56.84,56.83,56.84,3949.0,BXP +2023-10-16 15:34:00,56.84,56.85,56.81,56.84,11297.0,BXP +2023-10-16 15:33:00,56.88,56.885,56.84,56.85,3925.0,BXP +2023-10-16 15:32:00,56.87,56.88,56.855,56.88,4060.0,BXP +2023-10-16 15:31:00,56.84,56.865,56.83,56.86,5157.0,BXP +2023-10-16 15:30:00,56.88,56.89,56.84,56.84,5294.0,BXP +2023-10-16 15:29:00,56.845,56.88,56.83,56.88,1628.0,BXP +2023-10-16 15:28:00,56.85,56.85,56.83,56.84,2352.0,BXP +2023-10-16 15:27:00,56.84,56.84,56.81,56.84,4076.0,BXP +2023-10-16 15:26:00,56.86,56.86,56.84,56.84,1341.0,BXP +2023-10-16 15:25:00,56.81,56.855,56.81,56.85,2820.0,BXP +2023-10-16 15:24:00,56.87,56.88,56.79,56.805,5179.0,BXP +2023-10-16 15:23:00,56.875,56.88,56.86,56.88,1796.0,BXP +2023-10-16 15:22:00,56.855,56.88,56.84,56.875,2885.0,BXP +2023-10-16 15:21:00,56.83,56.85,56.83,56.85,1962.0,BXP +2023-10-16 15:20:00,56.78,56.82,56.78,56.82,2695.0,BXP +2023-10-16 15:19:00,56.79,56.79,56.77,56.77,1944.0,BXP +2023-10-16 15:18:00,56.842,56.842,56.81,56.81,4223.0,BXP +2023-10-16 15:17:00,56.83,56.855,56.83,56.855,2371.0,BXP +2023-10-16 15:16:00,56.79,56.815,56.79,56.8,3422.0,BXP +2023-10-16 15:15:00,56.77,56.785,56.77,56.78,2086.0,BXP +2023-10-16 15:14:00,56.82,56.83,56.755,56.775,4756.0,BXP +2023-10-16 15:13:00,56.8,56.82,56.79,56.82,2297.0,BXP +2023-10-16 15:12:00,56.79,56.8,56.79,56.8,716.0,BXP +2023-10-16 15:11:00,56.78,56.8,56.77,56.78,4152.0,BXP +2023-10-16 15:10:00,56.795,56.8,56.77,56.78,2613.0,BXP +2023-10-16 15:09:00,56.765,56.8,56.765,56.8,2254.0,BXP +2023-10-16 15:08:00,56.74,56.76,56.72,56.76,2384.0,BXP +2023-10-16 15:07:00,56.73,56.75,56.73,56.74,2290.0,BXP +2023-10-16 15:06:00,56.74,56.75,56.74,56.74,1599.0,BXP +2023-10-16 15:05:00,56.72,56.73,56.72,56.73,728.0,BXP +2023-10-16 15:04:00,56.66,56.705,56.66,56.705,1934.0,BXP +2023-10-16 15:03:00,56.63,56.64,56.6,56.63,4517.0,BXP +2023-10-16 15:02:00,56.63,56.65,56.63,56.65,841.0,BXP +2023-10-16 15:01:00,56.705,56.705,56.63,56.64,3280.0,BXP +2023-10-16 15:00:00,56.749,56.749,56.705,56.705,1182.0,BXP +2023-10-16 14:59:00,56.73,56.74,56.71,56.74,2736.0,BXP +2023-10-16 14:58:00,56.745,56.76,56.74,56.74,1738.0,BXP +2023-10-16 14:57:00,56.75,56.75,56.74,56.74,1715.0,BXP +2023-10-16 14:56:00,56.75,56.75,56.74,56.74,682.0,BXP +2023-10-16 14:55:00,56.73,56.74,56.73,56.74,1549.0,BXP +2023-10-16 14:54:00,56.7,56.73,56.7,56.73,1408.0,BXP +2023-10-16 14:53:00,56.725,56.736,56.71,56.71,1858.0,BXP +2023-10-16 14:52:00,56.73,56.73,56.72,56.73,1003.0,BXP +2023-10-16 14:51:00,56.72,56.72,56.71,56.72,1123.0,BXP +2023-10-16 14:50:00,56.725,56.73,56.72,56.73,1426.0,BXP +2023-10-16 14:49:00,56.76,56.77,56.73,56.73,2978.0,BXP +2023-10-16 14:48:00,56.75,56.77,56.74,56.77,1942.0,BXP +2023-10-16 14:47:00,56.74,56.74,56.74,56.74,191.0,BXP +2023-10-16 14:46:00,56.72,56.725,56.69,56.72,1764.0,BXP +2023-10-16 14:45:00,56.745,56.75,56.71,56.71,1760.0,BXP +2023-10-16 14:44:00,56.7,56.76,56.7,56.76,1948.0,BXP +2023-10-16 14:43:00,56.71,56.71,56.68,56.68,897.0,BXP +2023-10-16 14:42:00,56.75,56.75,56.7,56.7,1047.0,BXP +2023-10-16 14:41:00,56.77,56.77,56.74,56.76,2596.0,BXP +2023-10-16 14:40:00,56.772,56.772,56.74,56.76,1148.0,BXP +2023-10-16 14:39:00,56.78,56.79,56.78,56.79,819.0,BXP +2023-10-16 14:38:00,56.73,56.81,56.73,56.81,1994.0,BXP +2023-10-16 14:37:00,56.83,56.83,56.73,56.74,3779.0,BXP +2023-10-16 14:36:00,56.79,56.855,56.79,56.84,2732.0,BXP +2023-10-16 14:35:00,56.84,56.84,56.79,56.79,1985.0,BXP +2023-10-16 14:34:00,56.845,56.845,56.83,56.84,998.0,BXP +2023-10-16 14:33:00,56.86,56.86,56.81,56.84,3766.0,BXP +2023-10-16 14:32:00,56.91,56.915,56.85,56.85,4074.0,BXP +2023-10-16 14:31:00,56.9,56.92,56.895,56.91,1973.0,BXP +2023-10-16 14:30:00,56.82,56.89,56.82,56.89,1721.0,BXP +2023-10-16 14:29:00,56.94,56.94,56.83,56.85,3666.0,BXP +2023-10-16 14:28:00,56.945,56.955,56.93,56.95,1764.0,BXP +2023-10-16 14:27:00,56.96,56.96,56.941,56.95,1922.0,BXP +2023-10-16 14:26:00,56.95,56.955,56.927,56.945,1557.0,BXP +2023-10-16 14:25:00,56.95,56.98,56.93,56.97,1787.0,BXP +2023-10-16 14:24:00,57.0,57.0,56.97,56.97,1534.0,BXP +2023-10-16 14:23:00,57.06,57.06,56.98,56.98,1271.0,BXP +2023-10-16 14:22:00,57.11,57.11,57.07,57.07,2402.0,BXP +2023-10-16 14:21:00,57.11,57.115,57.09,57.105,4256.0,BXP +2023-10-16 14:20:00,57.11,57.11,57.1,57.1,2037.0,BXP +2023-10-16 14:19:00,57.11,57.12,57.08,57.095,5341.0,BXP +2023-10-16 14:18:00,57.095,57.11,57.095,57.1,1601.0,BXP +2023-10-16 14:17:00,57.08,57.09,57.045,57.09,3844.0,BXP +2023-10-16 14:16:00,57.1,57.11,57.08,57.09,4441.0,BXP +2023-10-16 14:15:00,57.08,57.08,57.06,57.08,1421.0,BXP +2023-10-16 14:14:00,57.09,57.12,57.09,57.09,3022.0,BXP +2023-10-16 14:13:00,57.05,57.09,57.05,57.08,2064.0,BXP +2023-10-16 14:12:00,57.07,57.07,57.031,57.04,2467.0,BXP +2023-10-16 14:11:00,57.06,57.115,57.06,57.08,2110.0,BXP +2023-10-16 14:10:00,57.09,57.11,57.08,57.1,4389.0,BXP +2023-10-16 14:09:00,57.13,57.13,57.08,57.086,3457.0,BXP +2023-10-16 14:08:00,57.11,57.133,57.09,57.133,2711.0,BXP +2023-10-16 14:07:00,57.115,57.125,57.1,57.1,1098.0,BXP +2023-10-16 14:06:00,57.13,57.15,57.1,57.101,2995.0,BXP +2023-10-16 14:05:00,57.1,57.12,57.1,57.12,1762.0,BXP +2023-10-16 14:04:00,57.125,57.125,57.115,57.115,1646.0,BXP +2023-10-16 14:03:00,57.06,57.1,57.06,57.1,1367.0,BXP +2023-10-16 14:02:00,57.13,57.13,57.07,57.07,2583.0,BXP +2023-10-16 14:01:00,57.17,57.17,57.103,57.14,3923.0,BXP +2023-10-16 14:00:00,57.199,57.198,57.18,57.18,1772.0,BXP +2023-10-16 13:59:00,57.15,57.2,57.14,57.194,3107.0,BXP +2023-10-16 13:58:00,57.17,57.175,57.145,57.16,2055.0,BXP +2023-10-16 13:57:00,57.17,57.19,57.16,57.17,2740.0,BXP +2023-10-16 13:56:00,57.175,57.19,57.15,57.19,2924.0,BXP +2023-10-16 13:55:00,57.13,57.185,57.13,57.185,1122.0,BXP +2023-10-16 13:54:00,57.13,57.13,57.1,57.105,2643.0,BXP +2023-10-16 13:53:00,57.13,57.13,57.11,57.11,2252.0,BXP +2023-10-16 13:52:00,57.105,57.12,57.105,57.116,1406.0,BXP +2023-10-16 13:51:00,57.11,57.115,57.1,57.11,2587.0,BXP +2023-10-16 13:50:00,57.12,57.13,57.11,57.11,3484.0,BXP +2023-10-16 13:49:00,57.115,57.115,57.09,57.11,1793.0,BXP +2023-10-16 13:48:00,57.11,57.11,57.11,57.11,103.0,BXP +2023-10-16 13:47:00,57.13,57.14,57.08,57.09,3773.0,BXP +2023-10-16 13:46:00,57.125,57.125,57.12,57.12,1428.0,BXP +2023-10-16 13:45:00,57.09,57.13,57.08,57.13,2478.0,BXP +2023-10-16 13:44:00,57.145,57.15,57.1,57.1,2473.0,BXP +2023-10-16 13:43:00,57.13,57.13,57.12,57.125,1659.0,BXP +2023-10-16 13:42:00,57.16,57.16,57.12,57.14,2114.0,BXP +2023-10-16 13:41:00,57.12,57.12,57.11,57.12,1421.0,BXP +2023-10-16 13:40:00,57.11,57.13,57.1,57.13,1521.0,BXP +2023-10-16 13:39:00,57.085,57.105,57.07,57.07,3331.0,BXP +2023-10-16 13:38:00,57.08,57.09,57.08,57.08,1204.0,BXP +2023-10-16 13:37:00,57.07,57.07,57.035,57.05,2714.0,BXP +2023-10-16 13:36:00,57.04,57.06,57.04,57.05,2315.0,BXP +2023-10-16 13:35:00,56.96,56.99,56.96,56.98,2701.0,BXP +2023-10-16 13:34:00,56.97,56.97,56.95,56.96,2032.0,BXP +2023-10-16 13:33:00,56.97,56.98,56.94,56.98,1852.0,BXP +2023-10-16 13:32:00,56.96,56.965,56.95,56.96,1620.0,BXP +2023-10-16 13:31:00,56.95,56.98,56.95,56.96,3372.0,BXP +2023-10-16 13:30:00,56.965,56.99,56.95,56.95,2743.0,BXP +2023-10-16 13:29:00,56.945,56.96,56.94,56.96,2102.0,BXP +2023-10-16 13:28:00,56.82,56.92,56.82,56.92,3880.0,BXP +2023-10-16 13:27:00,56.85,56.87,56.821,56.83,3707.0,BXP +2023-10-16 13:26:00,56.69,56.805,56.685,56.805,2660.0,BXP +2023-10-16 13:25:00,56.76,56.76,56.63,56.7,5418.0,BXP +2023-10-16 13:24:00,56.78,56.805,56.72,56.75,5205.0,BXP +2023-10-16 13:23:00,56.79,56.79,56.78,56.79,1247.0,BXP +2023-10-16 13:22:00,56.809,56.86,56.8,56.8,1815.0,BXP +2023-10-16 13:21:00,56.72,56.805,56.72,56.805,2027.0,BXP +2023-10-16 13:20:00,56.87,56.87,56.64,56.73,5497.0,BXP +2023-10-16 13:19:00,56.88,56.89,56.86,56.89,1870.0,BXP +2023-10-16 13:18:00,56.9,56.9,56.86,56.87,1498.0,BXP +2023-10-16 13:17:00,56.87,56.898,56.87,56.88,1326.0,BXP +2023-10-16 13:16:00,56.92,56.92,56.875,56.888,2286.0,BXP +2023-10-16 13:15:00,56.91,56.948,56.91,56.948,609.0,BXP +2023-10-16 13:14:00,56.94,56.94,56.91,56.91,1163.0,BXP +2023-10-16 13:13:00,56.966,56.98,56.9,56.91,3257.0,BXP +2023-10-16 13:12:00,56.99,57.0,56.97,56.97,1913.0,BXP +2023-10-16 13:11:00,56.96,57.0,56.945,56.99,3815.0,BXP +2023-10-16 13:10:00,56.9,56.95,56.885,56.942,3360.0,BXP +2023-10-16 13:09:00,56.88,56.88,56.88,56.88,822.0,BXP +2023-10-16 13:08:00,56.9,56.91,56.88,56.91,2516.0,BXP +2023-10-16 13:07:00,56.91,56.94,56.9,56.9,3250.0,BXP +2023-10-16 13:06:00,56.89,56.91,56.89,56.91,268.0,BXP +2023-10-16 13:05:00,56.94,56.94,56.89,56.89,3328.0,BXP +2023-10-16 13:04:00,56.93,56.94,56.92,56.94,924.0,BXP +2023-10-16 13:03:00,56.95,56.955,56.89,56.9,2045.0,BXP +2023-10-16 13:02:00,56.86,56.96,56.86,56.96,4143.0,BXP +2023-10-16 13:01:00,56.85,56.89,56.85,56.86,916.0,BXP +2023-10-16 13:00:00,56.8,56.87,56.78,56.86,2319.0,BXP +2023-10-16 12:59:00,56.855,56.855,56.81,56.815,1627.0,BXP +2023-10-16 12:58:00,56.8,56.85,56.8,56.85,2400.0,BXP +2023-10-16 12:57:00,56.85,56.85,56.786,56.79,6320.0,BXP +2023-10-16 12:56:00,56.96,56.96,56.91,56.91,2856.0,BXP +2023-10-16 12:55:00,56.9,56.922,56.87,56.915,4012.0,BXP +2023-10-16 12:54:00,56.875,56.92,56.833,56.87,2565.0,BXP +2023-10-16 12:53:00,56.97,56.98,56.93,56.93,1608.0,BXP +2023-10-16 12:52:00,57.046,57.05,56.97,56.97,8766.0,BXP +2023-10-16 12:51:00,57.038,57.09,57.038,57.09,2314.0,BXP +2023-10-16 12:50:00,56.974,57.04,56.974,57.04,3945.0,BXP +2023-10-16 12:49:00,57.065,57.07,56.99,56.99,6784.0,BXP +2023-10-16 12:48:00,57.085,57.1,57.05,57.075,3490.0,BXP +2023-10-16 12:47:00,57.11,57.15,57.085,57.1,9771.0,BXP +2023-10-16 12:46:00,57.1,57.11,57.06,57.09,5836.0,BXP +2023-10-16 12:45:00,57.334,57.345,57.1,57.13,49084.0,BXP +2023-10-16 12:44:00,57.32,57.33,57.32,57.33,1564.0,BXP +2023-10-16 12:43:00,57.355,57.355,57.34,57.355,858.0,BXP +2023-10-16 12:42:00,57.35,57.35,57.35,57.35,457.0,BXP +2023-10-16 12:41:00,57.31,57.32,57.29,57.32,1459.0,BXP +2023-10-16 12:40:00,57.305,57.305,57.305,57.305,988.0,BXP +2023-10-16 12:39:00,57.295,57.295,57.27,57.28,822.0,BXP +2023-10-16 12:37:00,57.3,57.315,57.3,57.3,1597.0,BXP +2023-10-16 12:36:00,57.29,57.295,57.29,57.295,814.0,BXP +2023-10-16 12:35:00,57.241,57.257,57.241,57.257,421.0,BXP +2023-10-16 12:34:00,57.281,57.29,57.26,57.275,1493.0,BXP +2023-10-16 12:33:00,57.27,57.29,57.27,57.29,246.0,BXP +2023-10-16 12:32:00,57.31,57.31,57.25,57.25,2079.0,BXP +2023-10-16 12:31:00,57.275,57.31,57.275,57.31,2049.0,BXP +2023-10-16 12:30:00,57.22,57.226,57.22,57.226,361.0,BXP +2023-10-16 12:29:00,57.24,57.245,57.23,57.23,1458.0,BXP +2023-10-16 12:28:00,57.21,57.21,57.21,57.21,597.0,BXP +2023-10-16 12:27:00,57.18,57.22,57.17,57.19,1231.0,BXP +2023-10-16 12:26:00,57.28,57.28,57.213,57.213,2840.0,BXP +2023-10-16 12:25:00,57.255,57.27,57.25,57.27,1720.0,BXP +2023-10-16 12:24:00,57.225,57.225,57.225,57.225,518.0,BXP +2023-10-16 12:23:00,57.2,57.22,57.2,57.22,367.0,BXP +2023-10-16 12:22:00,57.2,57.2,57.17,57.19,876.0,BXP +2023-10-16 12:21:00,57.29,57.29,57.18,57.18,2085.0,BXP +2023-10-16 12:20:00,57.29,57.298,57.273,57.298,1777.0,BXP +2023-10-16 12:19:00,57.295,57.31,57.28,57.3,3206.0,BXP +2023-10-16 12:18:00,57.31,57.31,57.31,57.31,605.0,BXP +2023-10-16 12:17:00,57.275,57.275,57.275,57.275,181.0,BXP +2023-10-16 12:16:00,57.33,57.33,57.27,57.31,2119.0,BXP +2023-10-16 12:15:00,57.34,57.34,57.33,57.33,859.0,BXP +2023-10-16 12:14:00,57.35,57.36,57.35,57.35,753.0,BXP +2023-10-16 12:13:00,57.37,57.37,57.314,57.314,825.0,BXP +2023-10-16 12:12:00,57.39,57.405,57.38,57.38,1232.0,BXP +2023-10-16 12:11:00,57.42,57.42,57.4,57.405,991.0,BXP +2023-10-16 12:10:00,57.43,57.43,57.38,57.38,1166.0,BXP +2023-10-16 12:09:00,57.45,57.465,57.42,57.42,3360.0,BXP +2023-10-16 12:08:00,57.42,57.45,57.42,57.432,1540.0,BXP +2023-10-16 12:07:00,57.35,57.4,57.322,57.4,1882.0,BXP +2023-10-16 12:06:00,57.355,57.37,57.355,57.37,406.0,BXP +2023-10-16 12:05:00,57.28,57.36,57.28,57.36,1248.0,BXP +2023-10-16 12:04:00,57.26,57.26,57.255,57.255,2292.0,BXP +2023-10-16 12:03:00,57.27,57.29,57.23,57.23,1837.0,BXP +2023-10-16 12:02:00,57.29,57.29,57.243,57.243,1570.0,BXP +2023-10-16 12:01:00,57.27,57.3,57.27,57.295,1210.0,BXP +2023-10-16 12:00:00,57.27,57.295,57.26,57.265,3922.0,BXP +2023-10-16 11:59:00,57.25,57.28,57.25,57.28,1565.0,BXP +2023-10-16 11:58:00,57.2,57.24,57.2,57.23,1134.0,BXP +2023-10-16 11:57:00,57.16,57.2,57.16,57.2,1034.0,BXP +2023-10-16 11:56:00,57.13,57.16,57.13,57.15,1022.0,BXP +2023-10-16 11:55:00,57.145,57.145,57.1,57.11,1061.0,BXP +2023-10-16 11:54:00,57.13,57.17,57.13,57.14,1775.0,BXP +2023-10-16 11:53:00,57.13,57.13,57.125,57.125,786.0,BXP +2023-10-16 11:52:00,57.1,57.115,57.1,57.11,738.0,BXP +2023-10-16 11:51:00,57.11,57.125,57.11,57.125,873.0,BXP +2023-10-16 11:50:00,57.12,57.15,57.095,57.12,3850.0,BXP +2023-10-16 11:49:00,57.03,57.09,57.03,57.09,1761.0,BXP +2023-10-16 11:48:00,57.04,57.04,57.04,57.04,124.0,BXP +2023-10-16 11:47:00,56.99,56.99,56.99,56.99,257.0,BXP +2023-10-16 11:46:00,57.07,57.09,57.0,57.0,7781.0,BXP +2023-10-16 11:45:00,57.04,57.06,57.04,57.05,1283.0,BXP +2023-10-16 11:44:00,57.01,57.025,57.0,57.025,1629.0,BXP +2023-10-16 11:43:00,57.01,57.015,57.005,57.015,1582.0,BXP +2023-10-16 11:42:00,56.951,56.98,56.951,56.98,573.0,BXP +2023-10-16 11:41:00,56.96,56.985,56.95,56.95,2401.0,BXP +2023-10-16 11:40:00,56.93,56.94,56.901,56.94,9793.0,BXP +2023-10-16 11:39:00,56.96,56.96,56.925,56.925,1625.0,BXP +2023-10-16 11:38:00,56.9,56.97,56.9,56.945,1286.0,BXP +2023-10-16 11:37:00,56.845,56.845,56.845,56.845,231.0,BXP +2023-10-16 11:36:00,56.87,56.87,56.83,56.83,727.0,BXP +2023-10-16 11:35:00,56.98,56.98,56.835,56.835,1011.0,BXP +2023-10-16 11:34:00,56.99,56.99,56.93,56.975,4623.0,BXP +2023-10-16 11:33:00,56.96,56.974,56.96,56.974,455.0,BXP +2023-10-16 11:32:00,56.99,56.99,56.97,56.97,1656.0,BXP +2023-10-16 11:31:00,56.96,56.97,56.945,56.97,1046.0,BXP +2023-10-16 11:30:00,57.03,57.03,57.0,57.0,1847.0,BXP +2023-10-16 11:29:00,56.99,57.0,56.98,57.0,451.0,BXP +2023-10-16 11:28:00,57.03,57.03,57.0,57.0,1631.0,BXP +2023-10-16 11:27:00,57.07,57.07,57.03,57.03,2579.0,BXP +2023-10-16 11:26:00,57.065,57.07,57.065,57.07,1069.0,BXP +2023-10-16 11:25:00,57.14,57.14,57.06,57.06,5356.0,BXP +2023-10-16 11:24:00,57.115,57.115,57.115,57.115,164.0,BXP +2023-10-16 11:23:00,57.14,57.155,57.09,57.09,2072.0,BXP +2023-10-16 11:22:00,57.1,57.1,57.08,57.09,899.0,BXP +2023-10-16 11:21:00,57.12,57.14,57.1,57.1,2278.0,BXP +2023-10-16 11:20:00,57.05,57.09,57.03,57.07,2912.0,BXP +2023-10-16 11:19:00,57.01,57.07,57.01,57.05,2300.0,BXP +2023-10-16 11:18:00,57.04,57.05,57.04,57.05,471.0,BXP +2023-10-16 11:17:00,57.06,57.06,57.01,57.01,2163.0,BXP +2023-10-16 11:16:00,57.02,57.04,57.02,57.035,1352.0,BXP +2023-10-16 11:15:00,56.96,57.03,56.96,57.03,1180.0,BXP +2023-10-16 11:14:00,56.95,56.99,56.95,56.96,3817.0,BXP +2023-10-16 11:12:00,56.93,56.94,56.89,56.89,1057.0,BXP +2023-10-16 11:11:00,56.949,56.949,56.88,56.88,995.0,BXP +2023-10-16 11:10:00,56.96,56.96,56.92,56.93,709.0,BXP +2023-10-16 11:09:00,56.99,56.99,56.99,56.99,455.0,BXP +2023-10-16 11:08:00,57.02,57.02,56.99,56.99,1154.0,BXP +2023-10-16 11:07:00,57.03,57.03,57.0,57.0,1462.0,BXP +2023-10-16 11:06:00,57.045,57.08,57.04,57.04,1571.0,BXP +2023-10-16 11:05:00,57.07,57.07,57.041,57.041,772.0,BXP +2023-10-16 11:04:00,56.985,57.03,56.985,57.03,996.0,BXP +2023-10-16 11:03:00,56.97,57.0,56.97,57.0,2382.0,BXP +2023-10-16 11:02:00,57.01,57.01,57.01,57.01,113.0,BXP +2023-10-16 11:01:00,57.05,57.05,57.02,57.02,1283.0,BXP +2023-10-16 11:00:00,57.0,57.09,57.0,57.06,2380.0,BXP +2023-10-16 10:59:00,56.938,56.99,56.93,56.99,3077.0,BXP +2023-10-16 10:58:00,56.93,56.93,56.92,56.92,1585.0,BXP +2023-10-16 10:57:00,56.905,56.91,56.89,56.91,624.0,BXP +2023-10-16 10:56:00,56.89,56.91,56.87,56.91,2711.0,BXP +2023-10-16 10:55:00,56.825,56.88,56.825,56.88,890.0,BXP +2023-10-16 10:54:00,56.88,56.88,56.8,56.8,4323.0,BXP +2023-10-16 10:53:00,56.81,56.85,56.81,56.85,932.0,BXP +2023-10-16 10:52:00,56.765,56.765,56.765,56.765,567.0,BXP +2023-10-16 10:51:00,56.83,56.83,56.79,56.79,1371.0,BXP +2023-10-16 10:50:00,56.8,56.82,56.79,56.82,998.0,BXP +2023-10-16 10:49:00,56.77,56.79,56.75,56.79,2196.0,BXP +2023-10-16 10:48:00,56.735,56.735,56.735,56.735,549.0,BXP +2023-10-16 10:47:00,56.75,56.75,56.75,56.75,429.0,BXP +2023-10-16 10:46:00,56.69,56.72,56.69,56.72,1227.0,BXP +2023-10-16 10:45:00,56.69,56.69,56.69,56.69,495.0,BXP +2023-10-16 10:44:00,56.62,56.68,56.62,56.68,3319.0,BXP +2023-10-16 10:43:00,56.61,56.61,56.561,56.61,641.0,BXP +2023-10-16 10:42:00,56.59,56.59,56.59,56.59,512.0,BXP +2023-10-16 10:41:00,56.485,56.55,56.485,56.55,605.0,BXP +2023-10-16 10:40:00,56.51,56.52,56.51,56.515,856.0,BXP +2023-10-16 10:39:00,56.57,56.57,56.49,56.49,2033.0,BXP +2023-10-16 10:38:00,56.585,56.585,56.585,56.585,362.0,BXP +2023-10-16 10:37:00,56.6,56.63,56.595,56.61,1952.0,BXP +2023-10-16 10:36:00,56.64,56.658,56.64,56.658,2497.0,BXP +2023-10-16 10:35:00,56.6,56.64,56.6,56.64,923.0,BXP +2023-10-16 10:34:00,56.59,56.61,56.55,56.55,4086.0,BXP +2023-10-16 10:33:00,56.58,56.58,56.58,56.58,532.0,BXP +2023-10-16 10:32:00,56.458,56.58,56.45,56.58,5779.0,BXP +2023-10-16 10:31:00,56.34,56.45,56.34,56.42,2806.0,BXP +2023-10-16 10:30:00,56.33,56.4,56.32,56.4,1879.0,BXP +2023-10-16 10:29:00,56.3,56.3,56.25,56.27,2375.0,BXP +2023-10-16 10:28:00,56.265,56.275,56.22,56.232,3541.0,BXP +2023-10-16 10:27:00,56.28,56.28,56.19,56.255,1901.0,BXP +2023-10-16 10:26:00,56.203,56.22,56.18,56.2,3206.0,BXP +2023-10-16 10:25:00,56.179,56.2,56.175,56.175,1606.0,BXP +2023-10-16 10:24:00,56.16,56.17,56.16,56.17,543.0,BXP +2023-10-16 10:23:00,56.175,56.175,56.165,56.165,11296.0,BXP +2023-10-16 10:22:00,56.115,56.18,56.115,56.18,16498.0,BXP +2023-10-16 10:21:00,56.25,56.25,56.13,56.13,1379.0,BXP +2023-10-16 10:19:00,56.145,56.2,56.145,56.2,24870.0,BXP +2023-10-16 10:18:00,56.165,56.23,56.165,56.17,1097.0,BXP +2023-10-16 10:17:00,56.15,56.15,56.15,56.15,413.0,BXP +2023-10-16 10:16:00,56.075,56.075,56.075,56.075,511.0,BXP +2023-10-16 10:15:00,56.14,56.14,56.09,56.09,1031.0,BXP +2023-10-16 10:13:00,56.08,56.08,56.08,56.08,256.0,BXP +2023-10-16 10:12:00,56.04,56.07,56.02,56.02,979.0,BXP +2023-10-16 10:11:00,55.95,56.02,55.95,55.99,1381.0,BXP +2023-10-16 10:10:00,55.93,55.93,55.875,55.875,894.0,BXP +2023-10-16 10:09:00,55.83,55.92,55.83,55.915,1501.0,BXP +2023-10-16 10:08:00,55.775,55.8,55.775,55.8,766.0,BXP +2023-10-16 10:07:00,55.79,55.82,55.76,55.76,3028.0,BXP +2023-10-16 10:06:00,55.771,55.83,55.771,55.8,1602.0,BXP +2023-10-16 10:05:00,55.745,55.77,55.7,55.7,5724.0,BXP +2023-10-16 10:04:00,55.68,55.775,55.68,55.75,2047.0,BXP +2023-10-16 10:03:00,55.63,55.68,55.615,55.675,3209.0,BXP +2023-10-16 10:02:00,55.815,55.815,55.61,55.655,9985.0,BXP +2023-10-16 10:01:00,55.67,55.757,55.67,55.757,2064.0,BXP +2023-10-16 10:00:00,55.82,55.82,55.67,55.67,2474.0,BXP +2023-10-16 09:59:00,55.78,55.835,55.78,55.835,966.0,BXP +2023-10-16 09:58:00,55.905,55.905,55.79,55.79,1320.0,BXP +2023-10-16 09:57:00,55.92,55.96,55.81,55.85,2451.0,BXP +2023-10-16 09:56:00,55.97,55.975,55.9,55.91,1720.0,BXP +2023-10-16 09:55:00,56.2,56.21,55.98,55.98,2374.0,BXP +2023-10-16 09:54:00,56.22,56.224,56.155,56.224,3620.0,BXP +2023-10-16 09:53:00,56.26,56.27,56.24,56.26,2198.0,BXP +2023-10-16 09:52:00,56.15,56.19,56.15,56.19,1079.0,BXP +2023-10-16 09:51:00,56.13,56.13,56.1,56.125,1186.0,BXP +2023-10-16 09:50:00,56.045,56.205,56.01,56.15,5394.0,BXP +2023-10-16 09:49:00,55.9,56.0,55.85,56.0,2412.0,BXP +2023-10-16 09:48:00,55.93,55.99,55.93,55.99,2510.0,BXP +2023-10-16 09:47:00,55.89,55.95,55.86,55.92,2145.0,BXP +2023-10-16 09:46:00,55.7,55.925,55.7,55.925,1284.0,BXP +2023-10-16 09:45:00,55.71,55.74,55.6,55.6,1076.0,BXP +2023-10-16 09:44:00,55.58,55.605,55.56,55.605,887.0,BXP +2023-10-16 09:43:00,55.46,55.655,55.385,55.655,1108.0,BXP +2023-10-16 09:42:00,55.46,55.532,55.36,55.36,3045.0,BXP +2023-10-16 09:41:00,55.5,55.5,55.5,55.5,673.0,BXP +2023-10-16 09:40:00,55.755,55.755,55.755,55.755,150.0,BXP +2023-10-16 09:39:00,55.82,55.82,55.76,55.76,619.0,BXP +2023-10-16 09:38:00,56.02,56.02,55.97,55.97,354.0,BXP +2023-10-16 09:37:00,56.02,56.04,56.02,56.04,730.0,BXP +2023-10-16 09:35:00,56.31,56.31,56.31,56.31,191.0,BXP +2023-10-16 09:34:00,56.155,56.155,56.155,56.155,128.0,BXP +2023-10-16 09:33:00,56.26,56.26,56.15,56.26,1394.0,BXP +2023-10-16 09:32:00,56.24,56.39,56.24,56.39,522.0,BXP +2023-10-16 09:31:00,56.51,56.51,56.51,56.51,111.0,BXP +2023-10-16 09:30:00,56.18,56.52,56.18,56.52,11139.0,BXP +2023-10-16 09:24:00,55.96,55.96,55.96,55.96,1.0,BXP +2023-10-16 07:10:00,55.5,55.5,55.5,55.5,100.0,BXP +2023-10-16 07:00:00,55.5,55.5,55.43,55.43,1495.0,BXP +2023-10-13 19:23:00,55.43,55.43,55.43,55.43,1.0,BXP +2023-10-13 19:00:00,55.44,55.44,55.44,55.44,207567.0,BXP +2023-10-13 18:48:00,55.45,55.45,55.45,55.45,5.0,BXP +2023-10-13 18:30:00,55.44,55.44,55.44,55.44,207567.0,BXP +2023-10-13 16:33:00,55.44,55.44,55.44,55.44,30.0,BXP +2023-10-13 16:20:00,55.44,55.44,55.44,55.44,361.0,BXP +2023-10-13 16:10:00,55.44,55.44,55.44,55.44,207567.0,BXP +2023-10-13 16:06:00,55.4,55.4,55.4,55.4,1.0,BXP +2023-10-13 16:05:00,55.44,55.44,55.44,55.44,120.0,BXP +2023-10-13 16:04:00,55.41,55.41,55.41,55.41,1.0,BXP +2023-10-13 16:02:00,55.44,55.44,55.44,55.44,9744.0,BXP +2023-10-13 16:01:00,55.44,55.44,55.44,55.44,2417.0,BXP +2023-10-13 16:00:00,55.42,55.44,55.42,55.44,441610.0,BXP +2023-10-13 15:59:00,55.35,55.44,55.34,55.44,40211.0,BXP +2023-10-13 15:58:00,55.36,55.365,55.335,55.345,19478.0,BXP +2023-10-13 15:57:00,55.39,55.397,55.35,55.35,12627.0,BXP +2023-10-13 15:56:00,55.4,55.4,55.38,55.39,13263.0,BXP +2023-10-13 15:55:00,55.39,55.4,55.35,55.39,20959.0,BXP +2023-10-13 15:54:00,55.35,55.4,55.34,55.4,16159.0,BXP +2023-10-13 15:53:00,55.36,55.37,55.34,55.355,11249.0,BXP +2023-10-13 15:52:00,55.33,55.38,55.33,55.365,13209.0,BXP +2023-10-13 15:51:00,55.285,55.37,55.27,55.32,16229.0,BXP +2023-10-13 15:50:00,55.3,55.32,55.25,55.295,12109.0,BXP +2023-10-13 15:49:00,55.33,55.33,55.295,55.31,6994.0,BXP +2023-10-13 15:48:00,55.27,55.35,55.24,55.33,7035.0,BXP +2023-10-13 15:47:00,55.22,55.28,55.05,55.27,27226.0,BXP +2023-10-13 15:46:00,55.24,55.245,55.2,55.22,5795.0,BXP +2023-10-13 15:45:00,55.21,55.25,55.2,55.24,5880.0,BXP +2023-10-13 15:44:00,55.21,55.22,55.18,55.2,4755.0,BXP +2023-10-13 15:43:00,55.17,55.24,55.17,55.22,4179.0,BXP +2023-10-13 15:42:00,55.17,55.17,55.14,55.16,6043.0,BXP +2023-10-13 15:41:00,55.16,55.19,55.16,55.17,7122.0,BXP +2023-10-13 15:40:00,55.14,55.16,55.13,55.16,3878.0,BXP +2023-10-13 15:39:00,55.15,55.17,55.12,55.15,6928.0,BXP +2023-10-13 15:38:00,55.16,55.2,55.15,55.15,4096.0,BXP +2023-10-13 15:37:00,55.17,55.17,55.155,55.155,3220.0,BXP +2023-10-13 15:36:00,55.16,55.18,55.15,55.16,2608.0,BXP +2023-10-13 15:35:00,55.19,55.2,55.16,55.16,4025.0,BXP +2023-10-13 15:34:00,55.21,55.22,55.19,55.19,2721.0,BXP +2023-10-13 15:33:00,55.19,55.23,55.185,55.225,2429.0,BXP +2023-10-13 15:32:00,55.17,55.23,55.17,55.21,2811.0,BXP +2023-10-13 15:31:00,55.14,55.16,55.14,55.155,1777.0,BXP +2023-10-13 15:30:00,55.09,55.16,55.09,55.14,4740.0,BXP +2023-10-13 15:29:00,55.03,55.08,55.03,55.08,4610.0,BXP +2023-10-13 15:28:00,55.08,55.08,55.03,55.03,2497.0,BXP +2023-10-13 15:27:00,55.09,55.12,55.08,55.08,4331.0,BXP +2023-10-13 15:26:00,55.14,55.14,55.09,55.1,5120.0,BXP +2023-10-13 15:25:00,55.145,55.15,55.13,55.15,1461.0,BXP +2023-10-13 15:24:00,55.14,55.18,55.13,55.18,4760.0,BXP +2023-10-13 15:23:00,55.15,55.15,55.13,55.14,1479.0,BXP +2023-10-13 15:22:00,55.18,55.18,55.16,55.16,1689.0,BXP +2023-10-13 15:21:00,55.17,55.2,55.15,55.2,3425.0,BXP +2023-10-13 15:20:00,55.16,55.17,55.16,55.17,1564.0,BXP +2023-10-13 15:19:00,55.19,55.19,55.15,55.17,3938.0,BXP +2023-10-13 15:18:00,55.25,55.25,55.18,55.18,4265.0,BXP +2023-10-13 15:17:00,55.27,55.27,55.23,55.232,2626.0,BXP +2023-10-13 15:16:00,55.24,55.28,55.24,55.28,2505.0,BXP +2023-10-13 15:15:00,55.31,55.31,55.23,55.24,5164.0,BXP +2023-10-13 15:14:00,55.28,55.31,55.28,55.31,1714.0,BXP +2023-10-13 15:13:00,55.3,55.335,55.29,55.29,2860.0,BXP +2023-10-13 15:12:00,55.28,55.38,55.28,55.3,6165.0,BXP +2023-10-13 15:11:00,55.265,55.27,55.265,55.27,659.0,BXP +2023-10-13 15:10:00,55.26,55.26,55.23,55.26,4812.0,BXP +2023-10-13 15:09:00,55.27,55.27,55.27,55.27,765.0,BXP +2023-10-13 15:08:00,55.32,55.33,55.27,55.28,3809.0,BXP +2023-10-13 15:07:00,55.25,55.31,55.25,55.305,2409.0,BXP +2023-10-13 15:06:00,55.31,55.31,55.19,55.22,5489.0,BXP +2023-10-13 15:05:00,55.36,55.36,55.32,55.32,2371.0,BXP +2023-10-13 15:04:00,55.36,55.37,55.35,55.365,2529.0,BXP +2023-10-13 15:03:00,55.384,55.384,55.37,55.37,1956.0,BXP +2023-10-13 15:02:00,55.37,55.39,55.37,55.37,1111.0,BXP +2023-10-13 15:01:00,55.29,55.33,55.29,55.33,1668.0,BXP +2023-10-13 15:00:00,55.28,55.285,55.275,55.285,1941.0,BXP +2023-10-13 14:59:00,55.305,55.32,55.3,55.3,2363.0,BXP +2023-10-13 14:58:00,55.29,55.3,55.29,55.3,953.0,BXP +2023-10-13 14:57:00,55.28,55.28,55.28,55.28,1416.0,BXP +2023-10-13 14:56:00,55.3,55.3,55.27,55.27,1584.0,BXP +2023-10-13 14:55:00,55.32,55.32,55.29,55.29,3675.0,BXP +2023-10-13 14:54:00,55.33,55.33,55.33,55.33,575.0,BXP +2023-10-13 14:53:00,55.27,55.314,55.27,55.314,1144.0,BXP +2023-10-13 14:52:00,55.24,55.27,55.24,55.27,843.0,BXP +2023-10-13 14:51:00,55.2,55.22,55.2,55.22,1262.0,BXP +2023-10-13 14:50:00,55.17,55.22,55.17,55.21,1934.0,BXP +2023-10-13 14:49:00,55.2,55.2,55.19,55.19,409.0,BXP +2023-10-13 14:48:00,55.2,55.2,55.2,55.2,1302.0,BXP +2023-10-13 14:47:00,55.21,55.24,55.16,55.16,3080.0,BXP +2023-10-13 14:46:00,55.24,55.24,55.2,55.2,1747.0,BXP +2023-10-13 14:45:00,55.26,55.26,55.245,55.245,1332.0,BXP +2023-10-13 14:44:00,55.28,55.28,55.27,55.272,927.0,BXP +2023-10-13 14:43:00,55.29,55.3,55.27,55.28,1680.0,BXP +2023-10-13 14:42:00,55.34,55.354,55.29,55.29,1975.0,BXP +2023-10-13 14:41:00,55.31,55.35,55.31,55.33,1218.0,BXP +2023-10-13 14:39:00,55.34,55.36,55.34,55.35,1473.0,BXP +2023-10-13 14:38:00,55.34,55.34,55.31,55.31,871.0,BXP +2023-10-13 14:37:00,55.35,55.38,55.34,55.34,2817.0,BXP +2023-10-13 14:36:00,55.345,55.37,55.32,55.33,3774.0,BXP +2023-10-13 14:35:00,55.49,55.49,55.38,55.38,2102.0,BXP +2023-10-13 14:34:00,55.5,55.5,55.5,55.5,305.0,BXP +2023-10-13 14:33:00,55.51,55.51,55.5,55.5,650.0,BXP +2023-10-13 14:32:00,55.47,55.49,55.47,55.49,1296.0,BXP +2023-10-13 14:31:00,55.43,55.475,55.43,55.475,1228.0,BXP +2023-10-13 14:30:00,55.415,55.46,55.415,55.43,3056.0,BXP +2023-10-13 14:29:00,55.39,55.42,55.38,55.42,1883.0,BXP +2023-10-13 14:28:00,55.41,55.41,55.393,55.393,1194.0,BXP +2023-10-13 14:27:00,55.41,55.41,55.41,55.41,476.0,BXP +2023-10-13 14:26:00,55.405,55.405,55.405,55.405,829.0,BXP +2023-10-13 14:25:00,55.46,55.47,55.46,55.47,1581.0,BXP +2023-10-13 14:24:00,55.56,55.566,55.48,55.49,4077.0,BXP +2023-10-13 14:22:00,55.62,55.62,55.58,55.585,1321.0,BXP +2023-10-13 14:21:00,55.57,55.62,55.57,55.62,2204.0,BXP +2023-10-13 14:20:00,55.58,55.58,55.58,55.58,896.0,BXP +2023-10-13 14:19:00,55.59,55.59,55.58,55.585,658.0,BXP +2023-10-13 14:18:00,55.59,55.6,55.585,55.6,920.0,BXP +2023-10-13 14:17:00,55.51,55.57,55.51,55.57,1799.0,BXP +2023-10-13 14:16:00,55.51,55.52,55.49,55.49,1339.0,BXP +2023-10-13 14:15:00,55.51,55.51,55.5,55.5,1374.0,BXP +2023-10-13 14:13:00,55.55,55.55,55.54,55.54,1006.0,BXP +2023-10-13 14:12:00,55.455,55.54,55.455,55.54,1828.0,BXP +2023-10-13 14:11:00,55.45,55.45,55.45,55.45,1406.0,BXP +2023-10-13 14:10:00,55.43,55.43,55.41,55.41,902.0,BXP +2023-10-13 14:09:00,55.41,55.44,55.41,55.44,961.0,BXP +2023-10-13 14:08:00,55.41,55.42,55.4,55.4,967.0,BXP +2023-10-13 14:07:00,55.42,55.42,55.4,55.4,961.0,BXP +2023-10-13 14:06:00,55.45,55.45,55.37,55.395,2173.0,BXP +2023-10-13 14:05:00,55.32,55.47,55.32,55.47,2226.0,BXP +2023-10-13 14:04:00,55.36,55.36,55.33,55.33,1724.0,BXP +2023-10-13 14:03:00,55.34,55.352,55.34,55.352,682.0,BXP +2023-10-13 14:02:00,55.355,55.355,55.355,55.355,485.0,BXP +2023-10-13 14:01:00,55.37,55.39,55.35,55.39,1940.0,BXP +2023-10-13 14:00:00,55.4,55.4,55.37,55.39,1206.0,BXP +2023-10-13 13:59:00,55.39,55.4,55.371,55.39,1646.0,BXP +2023-10-13 13:58:00,55.4,55.42,55.4,55.42,1198.0,BXP +2023-10-13 13:57:00,55.385,55.385,55.34,55.37,2560.0,BXP +2023-10-13 13:56:00,55.385,55.385,55.385,55.385,488.0,BXP +2023-10-13 13:55:00,55.38,55.39,55.38,55.38,1094.0,BXP +2023-10-13 13:54:00,55.35,55.365,55.35,55.365,1194.0,BXP +2023-10-13 13:53:00,55.37,55.39,55.37,55.39,1143.0,BXP +2023-10-13 13:51:00,55.37,55.37,55.34,55.37,1747.0,BXP +2023-10-13 13:50:00,55.38,55.4,55.38,55.4,751.0,BXP +2023-10-13 13:49:00,55.342,55.36,55.342,55.36,905.0,BXP +2023-10-13 13:48:00,55.31,55.31,55.31,55.31,300.0,BXP +2023-10-13 13:47:00,55.29,55.37,55.29,55.37,2424.0,BXP +2023-10-13 13:46:00,55.38,55.38,55.31,55.31,1084.0,BXP +2023-10-13 13:45:00,55.39,55.4,55.37,55.4,4342.0,BXP +2023-10-13 13:44:00,55.39,55.39,55.37,55.37,734.0,BXP +2023-10-13 13:43:00,55.41,55.45,55.4,55.42,3433.0,BXP +2023-10-13 13:42:00,55.32,55.39,55.3,55.39,14485.0,BXP +2023-10-13 13:41:00,55.255,55.33,55.25,55.33,5273.0,BXP +2023-10-13 13:40:00,55.25,55.28,55.23,55.255,4026.0,BXP +2023-10-13 13:39:00,55.22,55.23,55.21,55.21,832.0,BXP +2023-10-13 13:38:00,55.21,55.22,55.21,55.22,848.0,BXP +2023-10-13 13:37:00,55.17,55.21,55.17,55.21,1092.0,BXP +2023-10-13 13:36:00,55.27,55.3,55.19,55.19,8662.0,BXP +2023-10-13 13:35:00,55.22,55.22,55.21,55.22,1102.0,BXP +2023-10-13 13:34:00,55.2,55.25,55.2,55.25,1780.0,BXP +2023-10-13 13:33:00,55.17,55.22,55.17,55.22,562.0,BXP +2023-10-13 13:32:00,55.14,55.16,55.14,55.16,1025.0,BXP +2023-10-13 13:31:00,55.105,55.14,55.105,55.135,1143.0,BXP +2023-10-13 13:30:00,55.125,55.125,55.09,55.09,1198.0,BXP +2023-10-13 13:29:00,55.14,55.16,55.13,55.135,2725.0,BXP +2023-10-13 13:28:00,55.175,55.175,55.15,55.15,740.0,BXP +2023-10-13 13:27:00,55.19,55.21,55.17,55.17,3231.0,BXP +2023-10-13 13:26:00,55.285,55.285,55.21,55.21,2411.0,BXP +2023-10-13 13:24:00,55.29,55.29,55.29,55.29,543.0,BXP +2023-10-13 13:23:00,55.32,55.32,55.24,55.27,1504.0,BXP +2023-10-13 13:22:00,55.24,55.35,55.24,55.35,1328.0,BXP +2023-10-13 13:21:00,55.3,55.3,55.26,55.26,1521.0,BXP +2023-10-13 13:20:00,55.29,55.34,55.29,55.31,2799.0,BXP +2023-10-13 13:19:00,55.3,55.302,55.29,55.29,906.0,BXP +2023-10-13 13:18:00,55.305,55.32,55.28,55.31,1446.0,BXP +2023-10-13 13:17:00,55.25,55.28,55.25,55.275,1644.0,BXP +2023-10-13 13:16:00,55.218,55.25,55.218,55.24,3215.0,BXP +2023-10-13 13:15:00,55.21,55.23,55.2,55.22,4682.0,BXP +2023-10-13 13:14:00,55.25,55.25,55.212,55.212,642.0,BXP +2023-10-13 13:13:00,55.285,55.285,55.21,55.22,2915.0,BXP +2023-10-13 13:12:00,55.37,55.37,55.3,55.3,1382.0,BXP +2023-10-13 13:11:00,55.335,55.39,55.31,55.39,2961.0,BXP +2023-10-13 13:10:00,55.35,55.35,55.34,55.34,547.0,BXP +2023-10-13 13:09:00,55.32,55.33,55.32,55.33,423.0,BXP +2023-10-13 13:08:00,55.32,55.32,55.31,55.31,695.0,BXP +2023-10-13 13:07:00,55.28,55.31,55.28,55.31,823.0,BXP +2023-10-13 13:06:00,55.34,55.34,55.28,55.28,1588.0,BXP +2023-10-13 13:05:00,55.37,55.37,55.37,55.37,333.0,BXP +2023-10-13 13:04:00,55.35,55.39,55.35,55.37,1751.0,BXP +2023-10-13 13:03:00,55.39,55.39,55.38,55.38,766.0,BXP +2023-10-13 13:02:00,55.46,55.47,55.4,55.4,2252.0,BXP +2023-10-13 13:01:00,55.44,55.48,55.44,55.46,960.0,BXP +2023-10-13 13:00:00,55.35,55.41,55.35,55.41,1975.0,BXP +2023-10-13 12:59:00,55.34,55.36,55.34,55.36,1226.0,BXP +2023-10-13 12:57:00,55.35,55.35,55.3,55.3,770.0,BXP +2023-10-13 12:56:00,55.32,55.33,55.3,55.3,1624.0,BXP +2023-10-13 12:55:00,55.3,55.34,55.28,55.34,688.0,BXP +2023-10-13 12:53:00,55.29,55.31,55.26,55.28,893.0,BXP +2023-10-13 12:52:00,55.14,55.24,55.12,55.24,2188.0,BXP +2023-10-13 12:51:00,55.125,55.17,55.12,55.16,2506.0,BXP +2023-10-13 12:50:00,55.27,55.27,55.18,55.18,1317.0,BXP +2023-10-13 12:49:00,55.35,55.35,55.3,55.3,600.0,BXP +2023-10-13 12:48:00,55.36,55.36,55.36,55.36,303.0,BXP +2023-10-13 12:47:00,55.4,55.4,55.37,55.37,976.0,BXP +2023-10-13 12:46:00,55.4,55.45,55.4,55.45,1953.0,BXP +2023-10-13 12:45:00,55.4,55.4,55.398,55.397,591.0,BXP +2023-10-13 12:44:00,55.43,55.43,55.43,55.43,734.0,BXP +2023-10-13 12:42:00,55.435,55.435,55.435,55.435,422.0,BXP +2023-10-13 12:41:00,55.39,55.45,55.38,55.45,1286.0,BXP +2023-10-13 12:39:00,55.42,55.44,55.4,55.4,2029.0,BXP +2023-10-13 12:38:00,55.4,55.41,55.4,55.41,473.0,BXP +2023-10-13 12:36:00,55.44,55.44,55.38,55.4,2848.0,BXP +2023-10-13 12:34:00,55.46,55.46,55.46,55.46,360.0,BXP +2023-10-13 12:33:00,55.46,55.46,55.44,55.455,506.0,BXP +2023-10-13 12:32:00,55.365,55.43,55.365,55.43,2895.0,BXP +2023-10-13 12:31:00,55.37,55.37,55.37,55.37,1532.0,BXP +2023-10-13 12:30:00,55.38,55.38,55.35,55.355,574.0,BXP +2023-10-13 12:29:00,55.39,55.39,55.39,55.39,297.0,BXP +2023-10-13 12:28:00,55.4,55.4,55.4,55.4,352.0,BXP +2023-10-13 12:27:00,55.38,55.39,55.38,55.39,1057.0,BXP +2023-10-13 12:26:00,55.4,55.4,55.39,55.39,755.0,BXP +2023-10-13 12:24:00,55.41,55.41,55.41,55.41,179.0,BXP +2023-10-13 12:23:00,55.42,55.42,55.41,55.41,790.0,BXP +2023-10-13 12:22:00,55.43,55.44,55.41,55.41,2359.0,BXP +2023-10-13 12:21:00,55.49,55.5,55.46,55.46,2068.0,BXP +2023-10-13 12:20:00,55.46,55.48,55.46,55.48,744.0,BXP +2023-10-13 12:19:00,55.425,55.44,55.42,55.42,1077.0,BXP +2023-10-13 12:18:00,55.4,55.4,55.4,55.4,1558.0,BXP +2023-10-13 12:17:00,55.36,55.4,55.34,55.4,1602.0,BXP +2023-10-13 12:16:00,55.32,55.36,55.31,55.36,1755.0,BXP +2023-10-13 12:15:00,55.28,55.29,55.28,55.29,471.0,BXP +2023-10-13 12:14:00,55.33,55.33,55.29,55.29,1919.0,BXP +2023-10-13 12:13:00,55.35,55.35,55.35,55.35,370.0,BXP +2023-10-13 12:12:00,55.37,55.37,55.34,55.37,1392.0,BXP +2023-10-13 12:10:00,55.39,55.39,55.39,55.39,321.0,BXP +2023-10-13 12:09:00,55.35,55.4,55.35,55.4,1189.0,BXP +2023-10-13 12:08:00,55.36,55.36,55.34,55.34,776.0,BXP +2023-10-13 12:07:00,55.34,55.37,55.34,55.37,832.0,BXP +2023-10-13 12:06:00,55.315,55.33,55.3,55.31,1567.0,BXP +2023-10-13 12:05:00,55.31,55.31,55.31,55.31,152.0,BXP +2023-10-13 12:04:00,55.33,55.33,55.306,55.306,374.0,BXP +2023-10-13 12:03:00,55.31,55.33,55.31,55.31,701.0,BXP +2023-10-13 12:02:00,55.27,55.29,55.24,55.29,1213.0,BXP +2023-10-13 12:01:00,55.335,55.36,55.29,55.29,2358.0,BXP +2023-10-13 12:00:00,55.285,55.29,55.285,55.29,913.0,BXP +2023-10-13 11:59:00,55.27,55.31,55.27,55.3,1268.0,BXP +2023-10-13 11:58:00,55.22,55.26,55.215,55.255,1528.0,BXP +2023-10-13 11:57:00,55.27,55.275,55.24,55.24,654.0,BXP +2023-10-13 11:56:00,55.27,55.31,55.27,55.28,2717.0,BXP +2023-10-13 11:55:00,55.32,55.325,55.25,55.25,1428.0,BXP +2023-10-13 11:54:00,55.35,55.37,55.345,55.37,1419.0,BXP +2023-10-13 11:53:00,55.405,55.405,55.36,55.36,830.0,BXP +2023-10-13 11:52:00,55.47,55.47,55.39,55.39,2768.0,BXP +2023-10-13 11:51:00,55.52,55.52,55.5,55.5,746.0,BXP +2023-10-13 11:50:00,55.51,55.51,55.51,55.51,356.0,BXP +2023-10-13 11:49:00,55.49,55.53,55.49,55.53,2161.0,BXP +2023-10-13 11:48:00,55.52,55.54,55.51,55.51,2112.0,BXP +2023-10-13 11:47:00,55.595,55.6,55.53,55.53,901.0,BXP +2023-10-13 11:46:00,55.63,55.63,55.58,55.58,1113.0,BXP +2023-10-13 11:45:00,55.6,55.62,55.6,55.62,1515.0,BXP +2023-10-13 11:44:00,55.7,55.7,55.64,55.64,1063.0,BXP +2023-10-13 11:43:00,55.66,55.68,55.66,55.68,402.0,BXP +2023-10-13 11:42:00,55.66,55.66,55.61,55.645,2841.0,BXP +2023-10-13 11:41:00,55.65,55.68,55.65,55.67,890.0,BXP +2023-10-13 11:40:00,55.65,55.65,55.65,55.65,259.0,BXP +2023-10-13 11:39:00,55.64,55.65,55.64,55.65,720.0,BXP +2023-10-13 11:38:00,55.6,55.64,55.6,55.64,703.0,BXP +2023-10-13 11:37:00,55.57,55.59,55.57,55.59,1116.0,BXP +2023-10-13 11:36:00,55.6,55.6,55.58,55.59,1425.0,BXP +2023-10-13 11:35:00,55.58,55.64,55.58,55.63,3191.0,BXP +2023-10-13 11:34:00,55.6,55.6,55.57,55.57,624.0,BXP +2023-10-13 11:33:00,55.56,55.58,55.56,55.58,768.0,BXP +2023-10-13 11:32:00,55.59,55.59,55.55,55.55,1321.0,BXP +2023-10-13 11:31:00,55.55,55.59,55.55,55.56,1839.0,BXP +2023-10-13 11:30:00,55.58,55.58,55.535,55.535,2057.0,BXP +2023-10-13 11:29:00,55.53,55.59,55.53,55.59,1903.0,BXP +2023-10-13 11:28:00,55.55,55.55,55.52,55.52,1142.0,BXP +2023-10-13 11:27:00,55.55,55.55,55.475,55.49,2025.0,BXP +2023-10-13 11:26:00,55.5,55.53,55.5,55.53,1176.0,BXP +2023-10-13 11:25:00,55.49,55.505,55.49,55.505,1709.0,BXP +2023-10-13 11:24:00,55.52,55.52,55.46,55.46,3451.0,BXP +2023-10-13 11:23:00,55.59,55.59,55.51,55.53,2892.0,BXP +2023-10-13 11:22:00,55.61,55.61,55.58,55.58,1622.0,BXP +2023-10-13 11:21:00,55.555,55.61,55.555,55.59,3913.0,BXP +2023-10-13 11:20:00,55.54,55.54,55.54,55.54,446.0,BXP +2023-10-13 11:19:00,55.55,55.56,55.55,55.56,1225.0,BXP +2023-10-13 11:18:00,55.51,55.57,55.51,55.57,5764.0,BXP +2023-10-13 11:17:00,55.5,55.51,55.49,55.5,2449.0,BXP +2023-10-13 11:16:00,55.45,55.51,55.45,55.5,1622.0,BXP +2023-10-13 11:15:00,55.41,55.435,55.41,55.435,1213.0,BXP +2023-10-13 11:14:00,55.46,55.46,55.42,55.42,1521.0,BXP +2023-10-13 11:13:00,55.4,55.43,55.4,55.43,478.0,BXP +2023-10-13 11:12:00,55.4,55.41,55.4,55.4,742.0,BXP +2023-10-13 11:11:00,55.46,55.46,55.38,55.38,1662.0,BXP +2023-10-13 11:10:00,55.44,55.5,55.44,55.46,2526.0,BXP +2023-10-13 11:09:00,55.26,55.42,55.26,55.42,1340.0,BXP +2023-10-13 11:08:00,55.31,55.31,55.265,55.275,1384.0,BXP +2023-10-13 11:07:00,55.35,55.35,55.32,55.32,1722.0,BXP +2023-10-13 11:06:00,55.28,55.34,55.28,55.34,1489.0,BXP +2023-10-13 11:05:00,55.35,55.35,55.3,55.3,1791.0,BXP +2023-10-13 11:03:00,55.38,55.38,55.37,55.38,835.0,BXP +2023-10-13 11:02:00,55.46,55.46,55.46,55.46,397.0,BXP +2023-10-13 11:01:00,55.38,55.39,55.36,55.39,2323.0,BXP +2023-10-13 11:00:00,55.39,55.41,55.38,55.388,1463.0,BXP +2023-10-13 10:59:00,55.41,55.41,55.41,55.41,281.0,BXP +2023-10-13 10:58:00,55.41,55.424,55.385,55.42,3547.0,BXP +2023-10-13 10:57:00,55.5,55.5,55.43,55.46,2014.0,BXP +2023-10-13 10:56:00,55.5,55.505,55.5,55.5,1217.0,BXP +2023-10-13 10:55:00,55.5,55.53,55.48,55.48,1270.0,BXP +2023-10-13 10:54:00,55.55,55.57,55.51,55.51,5213.0,BXP +2023-10-13 10:53:00,55.59,55.59,55.525,55.55,1455.0,BXP +2023-10-13 10:52:00,55.56,55.57,55.54,55.57,2269.0,BXP +2023-10-13 10:50:00,55.63,55.63,55.595,55.595,3075.0,BXP +2023-10-13 10:49:00,55.64,55.67,55.64,55.65,1399.0,BXP +2023-10-13 10:48:00,55.62,55.64,55.62,55.625,796.0,BXP +2023-10-13 10:47:00,55.49,55.58,55.49,55.58,821.0,BXP +2023-10-13 10:46:00,55.51,55.51,55.49,55.49,1297.0,BXP +2023-10-13 10:45:00,55.53,55.58,55.53,55.555,1743.0,BXP +2023-10-13 10:43:00,55.53,55.55,55.53,55.55,981.0,BXP +2023-10-13 10:42:00,55.52,55.52,55.52,55.52,1258.0,BXP +2023-10-13 10:41:00,55.54,55.55,55.54,55.55,711.0,BXP +2023-10-13 10:40:00,55.62,55.62,55.58,55.58,446.0,BXP +2023-10-13 10:39:00,55.65,55.65,55.58,55.59,2197.0,BXP +2023-10-13 10:38:00,55.71,55.71,55.67,55.68,3112.0,BXP +2023-10-13 10:37:00,55.69,55.69,55.69,55.69,402.0,BXP +2023-10-13 10:36:00,55.85,55.85,55.735,55.735,1750.0,BXP +2023-10-13 10:35:00,55.86,55.88,55.82,55.82,4730.0,BXP +2023-10-13 10:34:00,55.81,55.87,55.81,55.86,1761.0,BXP +2023-10-13 10:33:00,55.85,55.85,55.81,55.81,2374.0,BXP +2023-10-13 10:32:00,55.88,55.88,55.81,55.83,3421.0,BXP +2023-10-13 10:31:00,55.79,55.915,55.79,55.9,6275.0,BXP +2023-10-13 10:30:00,55.73,55.75,55.71,55.75,2372.0,BXP +2023-10-13 10:29:00,55.735,55.735,55.735,55.735,533.0,BXP +2023-10-13 10:28:00,55.76,55.76,55.75,55.75,787.0,BXP +2023-10-13 10:27:00,55.75,55.76,55.71,55.76,1410.0,BXP +2023-10-13 10:26:00,55.79,55.81,55.77,55.77,1245.0,BXP +2023-10-13 10:25:00,55.745,55.76,55.745,55.76,651.0,BXP +2023-10-13 10:24:00,55.69,55.715,55.69,55.71,2471.0,BXP +2023-10-13 10:23:00,55.725,55.725,55.699,55.699,1251.0,BXP +2023-10-13 10:22:00,55.72,55.72,55.64,55.7,2867.0,BXP +2023-10-13 10:21:00,55.74,55.74,55.7,55.72,1780.0,BXP +2023-10-13 10:20:00,55.654,55.78,55.654,55.725,3513.0,BXP +2023-10-13 10:19:00,55.57,55.63,55.57,55.63,2471.0,BXP +2023-10-13 10:18:00,55.57,55.6,55.57,55.58,826.0,BXP +2023-10-13 10:17:00,55.59,55.61,55.56,55.56,1688.0,BXP +2023-10-13 10:16:00,55.71,55.71,55.6,55.6,4359.0,BXP +2023-10-13 10:15:00,55.73,55.73,55.71,55.72,1112.0,BXP +2023-10-13 10:14:00,55.73,55.74,55.72,55.72,987.0,BXP +2023-10-13 10:12:00,55.73,55.765,55.73,55.74,2347.0,BXP +2023-10-13 10:11:00,55.76,55.78,55.73,55.78,2188.0,BXP +2023-10-13 10:10:00,55.74,55.81,55.73,55.78,3443.0,BXP +2023-10-13 10:09:00,55.68,55.74,55.68,55.71,2147.0,BXP +2023-10-13 10:08:00,55.71,55.75,55.68,55.69,1880.0,BXP +2023-10-13 10:07:00,55.66,55.68,55.64,55.68,3861.0,BXP +2023-10-13 10:06:00,55.7,55.7,55.66,55.67,1395.0,BXP +2023-10-13 10:05:00,55.62,55.68,55.62,55.66,2830.0,BXP +2023-10-13 10:04:00,55.59,55.59,55.59,55.59,187.0,BXP +2023-10-13 10:03:00,55.349,55.4,55.261,55.4,2262.0,BXP +2023-10-13 10:02:00,55.57,55.59,55.36,55.36,3289.0,BXP +2023-10-13 10:01:00,55.6,55.635,55.57,55.57,3411.0,BXP +2023-10-13 10:00:00,55.56,55.58,55.52,55.58,2863.0,BXP +2023-10-13 09:59:00,55.56,55.575,55.54,55.54,2214.0,BXP +2023-10-13 09:58:00,55.6,55.6,55.595,55.595,750.0,BXP +2023-10-13 09:57:00,55.63,55.64,55.52,55.55,4505.0,BXP +2023-10-13 09:56:00,55.78,55.78,55.67,55.67,847.0,BXP +2023-10-13 09:55:00,55.86,55.91,55.805,55.805,2075.0,BXP +2023-10-13 09:54:00,56.1,56.14,55.93,55.93,4242.0,BXP +2023-10-13 09:53:00,56.11,56.16,56.1,56.125,2237.0,BXP +2023-10-13 09:52:00,55.91,56.09,55.91,56.05,2757.0,BXP +2023-10-13 09:51:00,55.85,55.855,55.8,55.855,891.0,BXP +2023-10-13 09:50:00,55.86,55.86,55.79,55.84,2315.0,BXP +2023-10-13 09:49:00,55.88,55.915,55.86,55.86,3194.0,BXP +2023-10-13 09:48:00,55.905,55.905,55.86,55.86,2552.0,BXP +2023-10-13 09:47:00,56.0,56.02,55.88,55.9,3802.0,BXP +2023-10-13 09:46:00,56.01,56.03,55.98,55.995,1789.0,BXP +2023-10-13 09:45:00,55.94,55.98,55.8,55.98,3083.0,BXP +2023-10-13 09:44:00,55.905,55.905,55.83,55.83,1561.0,BXP +2023-10-13 09:43:00,56.03,56.03,55.87,55.87,1006.0,BXP +2023-10-13 09:42:00,55.98,56.07,55.96,56.07,488.0,BXP +2023-10-13 09:41:00,56.1,56.18,56.08,56.09,1417.0,BXP +2023-10-13 09:40:00,56.23,56.23,56.225,56.225,841.0,BXP +2023-10-13 09:39:00,56.13,56.145,56.13,56.145,356.0,BXP +2023-10-13 09:38:00,56.125,56.125,56.02,56.045,1085.0,BXP +2023-10-13 09:37:00,56.14,56.285,56.085,56.285,2104.0,BXP +2023-10-13 09:36:00,56.21,56.21,56.115,56.115,708.0,BXP +2023-10-13 09:35:00,56.2,56.2,55.96,56.08,3477.0,BXP +2023-10-13 09:34:00,56.165,56.165,56.165,56.165,338.0,BXP +2023-10-13 09:33:00,56.25,56.41,56.15,56.23,1488.0,BXP +2023-10-13 09:32:00,56.26,56.36,56.185,56.185,4088.0,BXP +2023-10-13 09:31:00,56.87,56.87,56.29,56.33,3788.0,BXP +2023-10-13 09:30:00,56.62,57.02,56.36,57.02,9594.0,BXP +2023-10-12 19:00:00,56.2,56.2,56.2,56.2,118769.0,BXP +2023-10-12 18:40:00,56.06,56.06,56.01,56.01,400.0,BXP +2023-10-12 18:38:00,56.2,56.2,56.2,56.2,200.0,BXP +2023-10-12 18:30:00,56.2,56.2,56.2,56.2,118769.0,BXP +2023-10-12 17:22:00,56.0,56.0,56.0,56.0,200.0,BXP +2023-10-12 16:50:00,56.79,56.79,56.79,56.79,1.0,BXP +2023-10-12 16:33:00,56.2,56.2,56.2,56.2,90.0,BXP +2023-10-12 16:20:00,56.2,56.2,56.2,56.2,114.0,BXP +2023-10-12 16:18:00,55.34,55.34,55.34,55.34,1.0,BXP +2023-10-12 16:10:00,56.2,56.2,56.2,56.2,118769.0,BXP +2023-10-12 16:05:00,56.2,56.2,56.2,56.2,14.0,BXP +2023-10-12 16:03:00,56.2,56.2,56.2,56.2,8801.0,BXP +2023-10-12 16:02:00,56.2,56.2,56.2,56.2,686.0,BXP +2023-10-12 16:01:00,56.2,56.2,56.2,56.2,3031.0,BXP +2023-10-12 16:00:00,56.19,56.2,56.18,56.2,255199.0,BXP +2023-10-12 15:59:00,56.25,56.255,56.18,56.18,28533.0,BXP +2023-10-12 15:58:00,56.25,56.25,56.23,56.24,11341.0,BXP +2023-10-12 15:57:00,56.23,56.25,56.22,56.23,13984.0,BXP +2023-10-12 15:56:00,56.25,56.25,56.2,56.225,12956.0,BXP +2023-10-12 15:55:00,56.19,56.25,56.19,56.245,13666.0,BXP +2023-10-12 15:54:00,56.23,56.24,56.18,56.19,9074.0,BXP +2023-10-12 15:53:00,56.26,56.27,56.22,56.23,8109.0,BXP +2023-10-12 15:52:00,56.25,56.28,56.24,56.26,7241.0,BXP +2023-10-12 15:51:00,56.25,56.285,56.24,56.26,8980.0,BXP +2023-10-12 15:50:00,56.25,56.29,56.23,56.245,13098.0,BXP +2023-10-12 15:49:00,56.21,56.26,56.18,56.23,12358.0,BXP +2023-10-12 15:48:00,56.2,56.21,56.17,56.2,10222.0,BXP +2023-10-12 15:47:00,56.15,56.19,56.15,56.17,7747.0,BXP +2023-10-12 15:46:00,56.1,56.15,56.085,56.135,10668.0,BXP +2023-10-12 15:45:00,56.075,56.11,56.06,56.09,4604.0,BXP +2023-10-12 15:44:00,56.13,56.13,56.07,56.08,5379.0,BXP +2023-10-12 15:43:00,56.17,56.19,56.13,56.14,6752.0,BXP +2023-10-12 15:42:00,56.15,56.18,56.15,56.155,6927.0,BXP +2023-10-12 15:41:00,56.165,56.18,56.15,56.155,6106.0,BXP +2023-10-12 15:40:00,56.16,56.21,56.16,56.16,8883.0,BXP +2023-10-12 15:39:00,56.13,56.155,56.13,56.14,3708.0,BXP +2023-10-12 15:38:00,56.03,56.11,56.03,56.11,3243.0,BXP +2023-10-12 15:37:00,56.01,56.01,55.99,56.0,2665.0,BXP +2023-10-12 15:36:00,55.98,56.01,55.98,56.01,1917.0,BXP +2023-10-12 15:35:00,55.94,55.995,55.94,55.97,4285.0,BXP +2023-10-12 15:34:00,55.96,55.96,55.93,55.94,3698.0,BXP +2023-10-12 15:33:00,55.945,55.95,55.93,55.945,1359.0,BXP +2023-10-12 15:32:00,55.95,55.95,55.92,55.95,3542.0,BXP +2023-10-12 15:31:00,55.82,55.915,55.82,55.915,3636.0,BXP +2023-10-12 15:30:00,55.78,55.81,55.77,55.81,3616.0,BXP +2023-10-12 15:29:00,55.8,55.8,55.78,55.785,1584.0,BXP +2023-10-12 15:28:00,55.77,55.78,55.77,55.78,1281.0,BXP +2023-10-12 15:27:00,55.76,55.77,55.76,55.77,3385.0,BXP +2023-10-12 15:26:00,55.77,55.785,55.77,55.78,2593.0,BXP +2023-10-12 15:25:00,55.815,55.815,55.76,55.76,1840.0,BXP +2023-10-12 15:24:00,55.84,55.84,55.82,55.82,2119.0,BXP +2023-10-12 15:23:00,55.83,55.83,55.83,55.83,491.0,BXP +2023-10-12 15:22:00,55.83,55.84,55.83,55.84,986.0,BXP +2023-10-12 15:21:00,55.84,55.84,55.8,55.8,896.0,BXP +2023-10-12 15:20:00,55.85,55.86,55.815,55.86,3135.0,BXP +2023-10-12 15:19:00,55.87,55.88,55.84,55.85,3292.0,BXP +2023-10-12 15:18:00,55.84,55.89,55.84,55.86,4125.0,BXP +2023-10-12 15:17:00,55.75,55.85,55.75,55.84,3066.0,BXP +2023-10-12 15:16:00,55.75,55.75,55.7,55.75,2281.0,BXP +2023-10-12 15:15:00,55.765,55.78,55.74,55.75,5634.0,BXP +2023-10-12 15:14:00,55.75,55.765,55.74,55.75,1527.0,BXP +2023-10-12 15:13:00,55.72,55.75,55.72,55.745,1963.0,BXP +2023-10-12 15:12:00,55.74,55.755,55.71,55.71,1375.0,BXP +2023-10-12 15:11:00,55.75,55.75,55.73,55.73,3061.0,BXP +2023-10-12 15:10:00,55.72,55.76,55.72,55.75,7557.0,BXP +2023-10-12 15:09:00,55.735,55.74,55.735,55.74,569.0,BXP +2023-10-12 15:08:00,55.68,55.765,55.68,55.75,3283.0,BXP +2023-10-12 15:07:00,55.68,55.69,55.67,55.685,3517.0,BXP +2023-10-12 15:06:00,55.665,55.68,55.66,55.68,1706.0,BXP +2023-10-12 15:05:00,55.67,55.67,55.64,55.64,1328.0,BXP +2023-10-12 15:04:00,55.66,55.69,55.66,55.675,1903.0,BXP +2023-10-12 15:03:00,55.64,55.67,55.64,55.65,4061.0,BXP +2023-10-12 15:02:00,55.68,55.68,55.62,55.62,1598.0,BXP +2023-10-12 15:01:00,55.715,55.715,55.68,55.69,1534.0,BXP +2023-10-12 15:00:00,55.74,55.75,55.73,55.73,3294.0,BXP +2023-10-12 14:59:00,55.72,55.75,55.71,55.73,1271.0,BXP +2023-10-12 14:58:00,55.71,55.74,55.69,55.73,2090.0,BXP +2023-10-12 14:57:00,55.71,55.71,55.7,55.7,1359.0,BXP +2023-10-12 14:56:00,55.72,55.74,55.72,55.72,1673.0,BXP +2023-10-12 14:55:00,55.74,55.74,55.71,55.72,2691.0,BXP +2023-10-12 14:54:00,55.78,55.79,55.74,55.75,6734.0,BXP +2023-10-12 14:53:00,55.79,55.79,55.75,55.75,2005.0,BXP +2023-10-12 14:52:00,55.87,55.87,55.8,55.8,3425.0,BXP +2023-10-12 14:51:00,55.85,55.88,55.85,55.88,1526.0,BXP +2023-10-12 14:50:00,55.865,55.865,55.865,55.865,594.0,BXP +2023-10-12 14:49:00,55.79,55.89,55.79,55.865,2266.0,BXP +2023-10-12 14:48:00,55.73,55.77,55.73,55.76,2368.0,BXP +2023-10-12 14:46:00,55.75,55.75,55.74,55.74,646.0,BXP +2023-10-12 14:45:00,55.75,55.75,55.74,55.74,1615.0,BXP +2023-10-12 14:44:00,55.75,55.75,55.73,55.73,427.0,BXP +2023-10-12 14:43:00,55.72,55.74,55.72,55.74,1492.0,BXP +2023-10-12 14:42:00,55.7,55.71,55.69,55.7,1765.0,BXP +2023-10-12 14:41:00,55.68,55.71,55.68,55.7,1460.0,BXP +2023-10-12 14:40:00,55.69,55.69,55.68,55.68,586.0,BXP +2023-10-12 14:39:00,55.69,55.69,55.66,55.68,1570.0,BXP +2023-10-12 14:38:00,55.69,55.69,55.66,55.66,1836.0,BXP +2023-10-12 14:37:00,55.71,55.71,55.7,55.71,841.0,BXP +2023-10-12 14:36:00,55.75,55.75,55.7,55.7,1475.0,BXP +2023-10-12 14:35:00,55.76,55.77,55.736,55.77,1660.0,BXP +2023-10-12 14:34:00,55.71,55.745,55.71,55.745,872.0,BXP +2023-10-12 14:33:00,55.68,55.7,55.68,55.7,897.0,BXP +2023-10-12 14:32:00,55.71,55.72,55.7,55.7,2030.0,BXP +2023-10-12 14:31:00,55.69,55.74,55.69,55.73,1378.0,BXP +2023-10-12 14:30:00,55.765,55.765,55.69,55.69,2206.0,BXP +2023-10-12 14:29:00,55.7,55.78,55.7,55.78,1916.0,BXP +2023-10-12 14:28:00,55.7,55.7,55.7,55.7,749.0,BXP +2023-10-12 14:27:00,55.65,55.71,55.65,55.71,1667.0,BXP +2023-10-12 14:26:00,55.68,55.68,55.61,55.62,2585.0,BXP +2023-10-12 14:25:00,55.64,55.67,55.64,55.67,810.0,BXP +2023-10-12 14:24:00,55.66,55.66,55.65,55.65,1157.0,BXP +2023-10-12 14:23:00,55.62,55.66,55.62,55.66,1511.0,BXP +2023-10-12 14:22:00,55.56,55.61,55.56,55.61,1884.0,BXP +2023-10-12 14:21:00,55.46,55.55,55.46,55.55,2593.0,BXP +2023-10-12 14:20:00,55.425,55.46,55.425,55.44,1516.0,BXP +2023-10-12 14:19:00,55.47,55.47,55.44,55.44,1429.0,BXP +2023-10-12 14:18:00,55.46,55.46,55.45,55.45,1621.0,BXP +2023-10-12 14:17:00,55.45,55.45,55.42,55.44,1375.0,BXP +2023-10-12 14:16:00,55.495,55.505,55.465,55.475,1660.0,BXP +2023-10-12 14:15:00,55.58,55.58,55.5,55.525,2383.0,BXP +2023-10-12 14:14:00,55.52,55.57,55.52,55.56,2829.0,BXP +2023-10-12 14:13:00,55.53,55.53,55.51,55.51,616.0,BXP +2023-10-12 14:12:00,55.51,55.55,55.51,55.52,1524.0,BXP +2023-10-12 14:11:00,55.56,55.57,55.515,55.515,1595.0,BXP +2023-10-12 14:10:00,55.55,55.55,55.54,55.55,1203.0,BXP +2023-10-12 14:09:00,55.57,55.59,55.56,55.57,1547.0,BXP +2023-10-12 14:08:00,55.6,55.61,55.59,55.59,764.0,BXP +2023-10-12 14:07:00,55.58,55.6,55.58,55.6,1198.0,BXP +2023-10-12 14:06:00,55.54,55.575,55.54,55.54,1437.0,BXP +2023-10-12 14:05:00,55.505,55.505,55.505,55.505,800.0,BXP +2023-10-12 14:04:00,55.56,55.56,55.49,55.5,2427.0,BXP +2023-10-12 14:03:00,55.62,55.64,55.58,55.58,1689.0,BXP +2023-10-12 14:02:00,55.52,55.6,55.52,55.6,4643.0,BXP +2023-10-12 14:01:00,55.51,55.525,55.51,55.51,1462.0,BXP +2023-10-12 14:00:00,55.49,55.49,55.49,55.49,1372.0,BXP +2023-10-12 13:59:00,55.52,55.52,55.47,55.47,1983.0,BXP +2023-10-12 13:58:00,55.54,55.54,55.5,55.52,2707.0,BXP +2023-10-12 13:57:00,55.565,55.565,55.53,55.53,783.0,BXP +2023-10-12 13:56:00,55.57,55.58,55.55,55.57,1310.0,BXP +2023-10-12 13:55:00,55.535,55.59,55.53,55.59,1203.0,BXP +2023-10-12 13:54:00,55.56,55.56,55.53,55.53,1490.0,BXP +2023-10-12 13:53:00,55.52,55.6,55.52,55.6,1604.0,BXP +2023-10-12 13:52:00,55.526,55.53,55.5,55.52,1149.0,BXP +2023-10-12 13:51:00,55.465,55.535,55.465,55.535,1422.0,BXP +2023-10-12 13:50:00,55.49,55.49,55.48,55.48,842.0,BXP +2023-10-12 13:49:00,55.475,55.5,55.46,55.5,1482.0,BXP +2023-10-12 13:48:00,55.51,55.52,55.499,55.499,3409.0,BXP +2023-10-12 13:47:00,55.59,55.61,55.53,55.53,5693.0,BXP +2023-10-12 13:46:00,55.64,55.65,55.59,55.59,1288.0,BXP +2023-10-12 13:45:00,55.63,55.65,55.59,55.65,2276.0,BXP +2023-10-12 13:44:00,55.58,55.635,55.58,55.6,3754.0,BXP +2023-10-12 13:43:00,55.56,55.56,55.56,55.56,1455.0,BXP +2023-10-12 13:42:00,55.54,55.54,55.52,55.54,1551.0,BXP +2023-10-12 13:41:00,55.59,55.59,55.55,55.56,1089.0,BXP +2023-10-12 13:40:00,55.57,55.58,55.57,55.58,442.0,BXP +2023-10-12 13:39:00,55.63,55.63,55.565,55.565,772.0,BXP +2023-10-12 13:38:00,55.61,55.662,55.61,55.662,1685.0,BXP +2023-10-12 13:37:00,55.63,55.63,55.61,55.63,1304.0,BXP +2023-10-12 13:36:00,55.64,55.65,55.64,55.65,929.0,BXP +2023-10-12 13:35:00,55.715,55.766,55.68,55.68,1834.0,BXP +2023-10-12 13:34:00,55.74,55.74,55.69,55.71,4404.0,BXP +2023-10-12 13:33:00,55.73,55.75,55.73,55.75,965.0,BXP +2023-10-12 13:32:00,55.735,55.735,55.7,55.72,850.0,BXP +2023-10-12 13:31:00,55.71,55.772,55.71,55.75,1584.0,BXP +2023-10-12 13:30:00,55.66,55.66,55.66,55.66,812.0,BXP +2023-10-12 13:29:00,55.73,55.73,55.7,55.7,1283.0,BXP +2023-10-12 13:28:00,55.74,55.74,55.74,55.74,417.0,BXP +2023-10-12 13:27:00,55.76,55.76,55.76,55.76,256.0,BXP +2023-10-12 13:26:00,55.76,55.82,55.76,55.82,1395.0,BXP +2023-10-12 13:25:00,55.86,55.86,55.79,55.79,2061.0,BXP +2023-10-12 13:24:00,55.87,55.87,55.87,55.87,811.0,BXP +2023-10-12 13:23:00,55.95,55.965,55.95,55.965,610.0,BXP +2023-10-12 13:22:00,55.95,55.965,55.93,55.93,2962.0,BXP +2023-10-12 13:21:00,55.97,55.97,55.97,55.97,601.0,BXP +2023-10-12 13:20:00,55.99,55.995,55.99,55.995,528.0,BXP +2023-10-12 13:19:00,55.93,55.985,55.89,55.985,3238.0,BXP +2023-10-12 13:18:00,55.93,56.02,55.93,55.97,3795.0,BXP +2023-10-12 13:17:00,55.89,55.93,55.89,55.93,3719.0,BXP +2023-10-12 13:16:00,55.93,55.93,55.89,55.89,1371.0,BXP +2023-10-12 13:15:00,55.92,55.922,55.92,55.922,484.0,BXP +2023-10-12 13:14:00,55.9,55.94,55.9,55.93,2299.0,BXP +2023-10-12 13:13:00,55.89,55.89,55.88,55.88,362.0,BXP +2023-10-12 13:12:00,55.9,55.9,55.89,55.89,830.0,BXP +2023-10-12 13:11:00,55.87,55.915,55.87,55.915,807.0,BXP +2023-10-12 13:10:00,55.92,55.92,55.89,55.89,1090.0,BXP +2023-10-12 13:09:00,55.86,55.94,55.86,55.922,1882.0,BXP +2023-10-12 13:08:00,56.05,56.05,55.91,55.92,2738.0,BXP +2023-10-12 13:07:00,56.01,56.01,56.0,56.0,247.0,BXP +2023-10-12 13:06:00,55.96,56.02,55.96,56.0,3610.0,BXP +2023-10-12 13:05:00,56.04,56.04,55.99,55.99,1469.0,BXP +2023-10-12 13:04:00,55.97,56.06,55.97,56.06,1296.0,BXP +2023-10-12 13:03:00,56.053,56.053,55.96,55.96,1129.0,BXP +2023-10-12 13:02:00,56.18,56.18,56.055,56.055,832.0,BXP +2023-10-12 13:01:00,56.27,56.33,56.24,56.24,7677.0,BXP +2023-10-12 13:00:00,56.24,56.27,56.2,56.27,20105.0,BXP +2023-10-12 12:59:00,56.22,56.254,56.22,56.254,1429.0,BXP +2023-10-12 12:57:00,56.2,56.2,56.2,56.2,291.0,BXP +2023-10-12 12:56:00,56.21,56.21,56.19,56.19,730.0,BXP +2023-10-12 12:55:00,56.25,56.26,56.22,56.24,1993.0,BXP +2023-10-12 12:54:00,56.25,56.25,56.24,56.241,1325.0,BXP +2023-10-12 12:53:00,56.19,56.24,56.19,56.23,2495.0,BXP +2023-10-12 12:52:00,56.2,56.2,56.2,56.2,475.0,BXP +2023-10-12 12:51:00,56.18,56.185,56.18,56.185,393.0,BXP +2023-10-12 12:50:00,56.21,56.21,56.19,56.19,846.0,BXP +2023-10-12 12:49:00,56.22,56.22,56.19,56.19,1437.0,BXP +2023-10-12 12:48:00,56.23,56.235,56.225,56.225,970.0,BXP +2023-10-12 12:47:00,56.29,56.29,56.29,56.29,391.0,BXP +2023-10-12 12:46:00,56.27,56.29,56.27,56.29,9309.0,BXP +2023-10-12 12:45:00,56.28,56.28,56.24,56.24,1419.0,BXP +2023-10-12 12:44:00,56.26,56.27,56.26,56.27,931.0,BXP +2023-10-12 12:43:00,56.28,56.28,56.28,56.28,1063.0,BXP +2023-10-12 12:41:00,56.27,56.295,56.27,56.295,390.0,BXP +2023-10-12 12:40:00,56.3,56.3,56.29,56.29,1001.0,BXP +2023-10-12 12:39:00,56.28,56.28,56.27,56.27,763.0,BXP +2023-10-12 12:38:00,56.25,56.305,56.25,56.303,1569.0,BXP +2023-10-12 12:37:00,56.27,56.27,56.255,56.26,5405.0,BXP +2023-10-12 12:36:00,56.275,56.29,56.27,56.28,711.0,BXP +2023-10-12 12:35:00,56.34,56.34,56.26,56.28,1941.0,BXP +2023-10-12 12:34:00,56.34,56.34,56.295,56.295,2030.0,BXP +2023-10-12 12:33:00,56.29,56.34,56.29,56.32,1540.0,BXP +2023-10-12 12:32:00,56.27,56.28,56.24,56.28,2156.0,BXP +2023-10-12 12:31:00,56.315,56.315,56.28,56.28,2287.0,BXP +2023-10-12 12:30:00,56.27,56.385,56.27,56.33,6736.0,BXP +2023-10-12 12:29:00,56.23,56.28,56.23,56.27,2562.0,BXP +2023-10-12 12:28:00,56.15,56.2,56.14,56.2,10240.0,BXP +2023-10-12 12:27:00,56.18,56.18,56.18,56.18,1274.0,BXP +2023-10-12 12:26:00,56.185,56.185,56.185,56.185,266.0,BXP +2023-10-12 12:25:00,56.19,56.21,56.16,56.195,2390.0,BXP +2023-10-12 12:24:00,56.2,56.24,56.19,56.22,4702.0,BXP +2023-10-12 12:23:00,56.12,56.18,56.12,56.18,4759.0,BXP +2023-10-12 12:22:00,56.11,56.11,56.06,56.06,1197.0,BXP +2023-10-12 12:21:00,56.03,56.06,56.01,56.06,1654.0,BXP +2023-10-12 12:20:00,56.065,56.065,56.01,56.015,1945.0,BXP +2023-10-12 12:18:00,56.05,56.05,56.05,56.05,378.0,BXP +2023-10-12 12:17:00,56.07,56.07,56.07,56.07,148.0,BXP +2023-10-12 12:16:00,56.06,56.07,56.02,56.04,1166.0,BXP +2023-10-12 12:15:00,55.97,56.03,55.97,56.03,1641.0,BXP +2023-10-12 12:14:00,55.9,55.945,55.9,55.945,681.0,BXP +2023-10-12 12:13:00,55.91,55.94,55.89,55.9,2043.0,BXP +2023-10-12 12:12:00,55.915,55.915,55.89,55.89,608.0,BXP +2023-10-12 12:11:00,55.9,55.9,55.9,55.9,415.0,BXP +2023-10-12 12:10:00,55.91,55.91,55.88,55.88,2222.0,BXP +2023-10-12 12:09:00,55.88,55.91,55.88,55.91,1882.0,BXP +2023-10-12 12:08:00,55.87,55.87,55.87,55.87,561.0,BXP +2023-10-12 12:07:00,55.82,55.82,55.81,55.81,694.0,BXP +2023-10-12 12:06:00,55.75,55.79,55.75,55.79,508.0,BXP +2023-10-12 12:05:00,55.73,55.763,55.73,55.763,1141.0,BXP +2023-10-12 12:04:00,55.74,55.74,55.71,55.73,1314.0,BXP +2023-10-12 12:03:00,55.77,55.77,55.77,55.77,573.0,BXP +2023-10-12 12:02:00,55.775,55.79,55.76,55.76,1208.0,BXP +2023-10-12 12:01:00,55.82,55.82,55.79,55.79,1052.0,BXP +2023-10-12 12:00:00,55.78,55.85,55.77,55.85,1418.0,BXP +2023-10-12 11:59:00,55.71,55.73,55.71,55.73,1986.0,BXP +2023-10-12 11:58:00,55.63,55.65,55.63,55.65,1058.0,BXP +2023-10-12 11:57:00,55.615,55.625,55.61,55.61,472.0,BXP +2023-10-12 11:56:00,55.53,55.57,55.53,55.57,1415.0,BXP +2023-10-12 11:55:00,55.52,55.54,55.52,55.53,1583.0,BXP +2023-10-12 11:54:00,55.54,55.56,55.54,55.54,3915.0,BXP +2023-10-12 11:53:00,55.53,55.54,55.53,55.53,1342.0,BXP +2023-10-12 11:52:00,55.545,55.545,55.53,55.53,705.0,BXP +2023-10-12 11:51:00,55.56,55.56,55.56,55.56,252.0,BXP +2023-10-12 11:50:00,55.52,55.54,55.51,55.53,2698.0,BXP +2023-10-12 11:49:00,55.57,55.57,55.54,55.54,1361.0,BXP +2023-10-12 11:48:00,55.635,55.635,55.555,55.57,7004.0,BXP +2023-10-12 11:47:00,55.68,55.68,55.63,55.63,3494.0,BXP +2023-10-12 11:46:00,55.67,55.675,55.67,55.675,468.0,BXP +2023-10-12 11:45:00,55.68,55.68,55.68,55.68,640.0,BXP +2023-10-12 11:44:00,55.7,55.705,55.69,55.7,682.0,BXP +2023-10-12 11:43:00,55.68,55.69,55.68,55.69,1614.0,BXP +2023-10-12 11:42:00,55.67,55.69,55.67,55.69,944.0,BXP +2023-10-12 11:41:00,55.69,55.69,55.655,55.67,1636.0,BXP +2023-10-12 11:40:00,55.75,55.75,55.7,55.7,1333.0,BXP +2023-10-12 11:39:00,55.79,55.79,55.74,55.745,1364.0,BXP +2023-10-12 11:38:00,55.79,55.8,55.79,55.8,829.0,BXP +2023-10-12 11:37:00,55.81,55.81,55.81,55.81,955.0,BXP +2023-10-12 11:35:00,55.82,55.82,55.82,55.82,860.0,BXP +2023-10-12 11:34:00,55.875,55.89,55.875,55.88,1188.0,BXP +2023-10-12 11:33:00,55.81,55.84,55.8,55.83,1560.0,BXP +2023-10-12 11:32:00,55.83,55.84,55.795,55.81,1688.0,BXP +2023-10-12 11:31:00,55.82,55.82,55.82,55.82,367.0,BXP +2023-10-12 11:30:00,55.785,55.81,55.785,55.79,2315.0,BXP +2023-10-12 11:29:00,55.82,55.82,55.82,55.82,461.0,BXP +2023-10-12 11:28:00,55.8,55.8,55.8,55.8,445.0,BXP +2023-10-12 11:27:00,55.71,55.73,55.71,55.73,714.0,BXP +2023-10-12 11:26:00,55.84,55.84,55.75,55.75,2227.0,BXP +2023-10-12 11:25:00,55.79,55.86,55.79,55.86,1274.0,BXP +2023-10-12 11:24:00,55.77,55.78,55.765,55.78,1590.0,BXP +2023-10-12 11:23:00,55.79,55.81,55.78,55.79,3121.0,BXP +2023-10-12 11:22:00,55.75,55.76,55.75,55.76,539.0,BXP +2023-10-12 11:21:00,55.78,55.78,55.74,55.74,1157.0,BXP +2023-10-12 11:20:00,55.79,55.79,55.78,55.78,565.0,BXP +2023-10-12 11:19:00,55.715,55.802,55.715,55.802,1481.0,BXP +2023-10-12 11:17:00,55.705,55.705,55.705,55.705,210.0,BXP +2023-10-12 11:16:00,55.71,55.71,55.71,55.71,264.0,BXP +2023-10-12 11:15:00,55.685,55.69,55.67,55.67,1088.0,BXP +2023-10-12 11:14:00,55.71,55.71,55.69,55.69,1201.0,BXP +2023-10-12 11:13:00,55.66,55.73,55.66,55.73,1048.0,BXP +2023-10-12 11:11:00,55.605,55.61,55.605,55.61,645.0,BXP +2023-10-12 11:10:00,55.63,55.63,55.59,55.59,1948.0,BXP +2023-10-12 11:09:00,55.57,55.6,55.57,55.6,690.0,BXP +2023-10-12 11:08:00,55.59,55.59,55.58,55.58,804.0,BXP +2023-10-12 11:07:00,55.64,55.64,55.57,55.57,1323.0,BXP +2023-10-12 11:06:00,55.63,55.67,55.63,55.65,1075.0,BXP +2023-10-12 11:05:00,55.66,55.69,55.66,55.68,1896.0,BXP +2023-10-12 11:04:00,55.63,55.65,55.62,55.65,688.0,BXP +2023-10-12 11:03:00,55.6,55.6,55.6,55.6,230.0,BXP +2023-10-12 11:02:00,55.6,55.6,55.6,55.6,692.0,BXP +2023-10-12 11:01:00,55.6,55.6,55.555,55.555,935.0,BXP +2023-10-12 11:00:00,55.63,55.65,55.63,55.63,3294.0,BXP +2023-10-12 10:59:00,55.64,55.65,55.62,55.62,1331.0,BXP +2023-10-12 10:55:00,55.515,55.54,55.5,55.54,783.0,BXP +2023-10-12 10:54:00,55.55,55.55,55.54,55.54,745.0,BXP +2023-10-12 10:53:00,55.6,55.6,55.6,55.6,574.0,BXP +2023-10-12 10:52:00,55.59,55.64,55.59,55.6,1493.0,BXP +2023-10-12 10:51:00,55.66,55.66,55.58,55.58,2287.0,BXP +2023-10-12 10:50:00,55.62,55.64,55.62,55.64,755.0,BXP +2023-10-12 10:49:00,55.66,55.66,55.63,55.63,1932.0,BXP +2023-10-12 10:48:00,55.64,55.66,55.64,55.66,756.0,BXP +2023-10-12 10:47:00,55.58,55.65,55.58,55.62,4796.0,BXP +2023-10-12 10:46:00,55.395,55.55,55.395,55.55,1548.0,BXP +2023-10-12 10:45:00,55.36,55.38,55.36,55.38,708.0,BXP +2023-10-12 10:44:00,55.45,55.45,55.4,55.4,4284.0,BXP +2023-10-12 10:43:00,55.48,55.5,55.46,55.46,2556.0,BXP +2023-10-12 10:42:00,55.47,55.5,55.45,55.455,2045.0,BXP +2023-10-12 10:41:00,55.46,55.47,55.46,55.46,1629.0,BXP +2023-10-12 10:40:00,55.46,55.48,55.46,55.48,2049.0,BXP +2023-10-12 10:38:00,55.48,55.5,55.48,55.5,909.0,BXP +2023-10-12 10:37:00,55.51,55.52,55.47,55.5,1562.0,BXP +2023-10-12 10:36:00,55.38,55.5,55.38,55.5,1725.0,BXP +2023-10-12 10:35:00,55.38,55.38,55.35,55.36,1634.0,BXP +2023-10-12 10:34:00,55.32,55.41,55.32,55.41,5915.0,BXP +2023-10-12 10:33:00,55.32,55.32,55.29,55.29,4033.0,BXP +2023-10-12 10:32:00,55.37,55.375,55.35,55.36,1106.0,BXP +2023-10-12 10:31:00,55.37,55.4,55.37,55.4,1290.0,BXP +2023-10-12 10:30:00,55.33,55.37,55.33,55.35,3243.0,BXP +2023-10-12 10:29:00,55.33,55.33,55.285,55.285,722.0,BXP +2023-10-12 10:28:00,55.421,55.421,55.38,55.38,3868.0,BXP +2023-10-12 10:27:00,55.31,55.44,55.31,55.43,10827.0,BXP +2023-10-12 10:26:00,55.29,55.33,55.29,55.31,1184.0,BXP +2023-10-12 10:25:00,55.26,55.27,55.25,55.27,1436.0,BXP +2023-10-12 10:24:00,55.3,55.32,55.29,55.31,1983.0,BXP +2023-10-12 10:23:00,55.284,55.29,55.23,55.29,4047.0,BXP +2023-10-12 10:22:00,55.325,55.35,55.29,55.29,933.0,BXP +2023-10-12 10:21:00,55.25,55.27,55.25,55.27,2920.0,BXP +2023-10-12 10:20:00,55.43,55.43,55.31,55.31,4335.0,BXP +2023-10-12 10:19:00,55.4,55.43,55.4,55.43,1572.0,BXP +2023-10-12 10:18:00,55.36,55.38,55.36,55.38,1082.0,BXP +2023-10-12 10:17:00,55.26,55.34,55.26,55.34,2755.0,BXP +2023-10-12 10:16:00,55.32,55.33,55.29,55.29,1018.0,BXP +2023-10-12 10:15:00,55.3,55.35,55.3,55.35,1774.0,BXP +2023-10-12 10:14:00,55.335,55.35,55.335,55.34,719.0,BXP +2023-10-12 10:13:00,55.39,55.39,55.34,55.39,1043.0,BXP +2023-10-12 10:12:00,55.48,55.48,55.39,55.4,740.0,BXP +2023-10-12 10:10:00,55.385,55.45,55.38,55.39,1631.0,BXP +2023-10-12 10:09:00,55.285,55.36,55.285,55.36,1264.0,BXP +2023-10-12 10:08:00,55.35,55.35,55.35,55.35,273.0,BXP +2023-10-12 10:07:00,55.35,55.38,55.32,55.35,3558.0,BXP +2023-10-12 10:06:00,55.355,55.41,55.35,55.35,3980.0,BXP +2023-10-12 10:05:00,55.43,55.44,55.38,55.38,2112.0,BXP +2023-10-12 10:04:00,55.48,55.48,55.47,55.47,1269.0,BXP +2023-10-12 10:03:00,55.49,55.52,55.49,55.5,949.0,BXP +2023-10-12 10:02:00,55.485,55.52,55.485,55.52,990.0,BXP +2023-10-12 10:01:00,55.55,55.55,55.51,55.53,1068.0,BXP +2023-10-12 10:00:00,55.435,55.58,55.435,55.58,3347.0,BXP +2023-10-12 09:59:00,55.455,55.455,55.43,55.43,553.0,BXP +2023-10-12 09:58:00,55.47,55.47,55.4,55.46,1557.0,BXP +2023-10-12 09:57:00,55.36,55.47,55.348,55.46,2061.0,BXP +2023-10-12 09:56:00,55.45,55.48,55.39,55.402,3913.0,BXP +2023-10-12 09:55:00,55.44,55.48,55.4,55.48,12924.0,BXP +2023-10-12 09:54:00,55.51,55.53,55.45,55.45,3498.0,BXP +2023-10-12 09:53:00,55.55,55.55,55.47,55.52,3252.0,BXP +2023-10-12 09:52:00,55.6,55.6,55.59,55.59,694.0,BXP +2023-10-12 09:51:00,55.51,55.577,55.51,55.577,662.0,BXP +2023-10-12 09:50:00,55.508,55.55,55.49,55.55,1051.0,BXP +2023-10-12 09:49:00,55.65,55.65,55.5,55.51,1779.0,BXP +2023-10-12 09:48:00,55.56,55.59,55.56,55.59,958.0,BXP +2023-10-12 09:47:00,55.61,55.66,55.6,55.6,3218.0,BXP +2023-10-12 09:46:00,55.7,55.7,55.59,55.59,1198.0,BXP +2023-10-12 09:45:00,55.6,55.74,55.6,55.74,1658.0,BXP +2023-10-12 09:44:00,55.585,55.585,55.547,55.547,627.0,BXP +2023-10-12 09:43:00,55.56,55.62,55.53,55.61,1523.0,BXP +2023-10-12 09:42:00,55.73,55.73,55.6,55.6,1486.0,BXP +2023-10-12 09:41:00,55.52,55.59,55.5,55.59,2194.0,BXP +2023-10-12 09:40:00,55.47,55.7,55.47,55.58,4037.0,BXP +2023-10-12 09:39:00,55.615,55.64,55.56,55.595,951.0,BXP +2023-10-12 09:38:00,55.57,55.72,55.57,55.625,1154.0,BXP +2023-10-12 09:37:00,55.512,55.67,55.512,55.635,1779.0,BXP +2023-10-12 09:36:00,55.6,55.69,55.54,55.54,1650.0,BXP +2023-10-12 09:35:00,55.81,55.82,55.628,55.82,2805.0,BXP +2023-10-12 09:34:00,56.068,56.067,55.83,55.83,905.0,BXP +2023-10-12 09:33:00,56.1,56.18,55.98,56.18,3849.0,BXP +2023-10-12 09:32:00,56.24,56.35,55.99,56.078,4410.0,BXP +2023-10-12 09:31:00,56.358,56.358,56.12,56.34,1717.0,BXP +2023-10-12 09:30:00,56.69,56.69,56.28,56.295,9148.0,BXP +2023-10-12 09:29:00,57.01,57.01,57.0,57.0,8.0,BXP +2023-10-12 08:57:00,58.68,58.68,58.68,58.68,19.0,BXP +2023-10-12 08:49:00,56.99,56.99,56.99,56.99,1.0,BXP +2023-10-12 08:02:00,56.99,56.99,56.99,56.99,2.0,BXP +2023-10-12 07:03:00,57.5,57.5,57.5,57.5,210.0,BXP +2023-10-12 05:13:00,57.01,57.01,57.0,57.0,6.0,BXP +2023-10-11 19:00:00,56.99,56.99,56.99,56.99,185124.0,BXP +2023-10-11 18:30:00,56.99,56.99,56.99,56.99,185124.0,BXP +2023-10-11 17:21:00,56.27,56.27,56.27,56.27,2.0,BXP +2023-10-11 17:20:00,57.2,57.2,57.2,57.2,1.0,BXP +2023-10-11 17:01:00,57.2,57.2,57.2,57.2,1.0,BXP +2023-10-11 16:47:00,58.46,58.46,58.46,58.46,1.0,BXP +2023-10-11 16:31:00,56.99,56.99,56.99,56.99,199.0,BXP +2023-10-11 16:23:00,56.956,56.955,56.956,56.955,150.0,BXP +2023-10-11 16:10:00,56.99,56.99,56.99,56.99,185124.0,BXP +2023-10-11 16:04:00,56.61,56.61,56.61,56.61,1.0,BXP +2023-10-11 16:02:00,56.99,56.99,56.99,56.99,1782.0,BXP +2023-10-11 16:01:00,56.99,56.99,56.99,56.99,735.0,BXP +2023-10-11 16:00:00,57.0,57.0,56.99,56.99,421166.0,BXP +2023-10-11 15:59:00,56.98,57.0,56.98,57.0,31954.0,BXP +2023-10-11 15:58:00,56.95,56.99,56.95,56.98,17855.0,BXP +2023-10-11 15:57:00,56.945,57.0,56.945,56.955,17836.0,BXP +2023-10-11 15:56:00,56.945,56.955,56.92,56.94,19953.0,BXP +2023-10-11 15:55:00,56.98,56.98,56.915,56.95,20861.0,BXP +2023-10-11 15:54:00,56.98,56.99,56.96,56.99,9119.0,BXP +2023-10-11 15:53:00,56.97,56.985,56.95,56.98,9329.0,BXP +2023-10-11 15:52:00,57.005,57.01,56.955,56.965,7873.0,BXP +2023-10-11 15:51:00,57.0,57.01,56.98,57.01,13175.0,BXP +2023-10-11 15:50:00,56.93,57.0,56.92,56.99,11545.0,BXP +2023-10-11 15:49:00,57.03,57.04,56.92,56.92,9980.0,BXP +2023-10-11 15:48:00,56.995,57.05,56.985,57.04,7078.0,BXP +2023-10-11 15:47:00,57.0,57.0,56.97,56.995,7189.0,BXP +2023-10-11 15:46:00,57.025,57.08,57.01,57.02,8600.0,BXP +2023-10-11 15:45:00,56.96,57.03,56.96,57.02,10076.0,BXP +2023-10-11 15:44:00,56.99,56.997,56.95,56.978,17480.0,BXP +2023-10-11 15:43:00,56.93,56.98,56.93,56.98,6903.0,BXP +2023-10-11 15:42:00,56.88,56.93,56.88,56.92,5116.0,BXP +2023-10-11 15:41:00,56.92,56.92,56.86,56.86,4121.0,BXP +2023-10-11 15:40:00,56.99,56.995,56.93,56.93,5665.0,BXP +2023-10-11 15:39:00,56.95,57.015,56.95,56.99,4651.0,BXP +2023-10-11 15:38:00,56.95,56.96,56.91,56.91,4014.0,BXP +2023-10-11 15:37:00,56.94,56.94,56.885,56.92,5298.0,BXP +2023-10-11 15:36:00,56.94,56.95,56.93,56.935,3096.0,BXP +2023-10-11 15:35:00,56.96,56.97,56.94,56.94,4614.0,BXP +2023-10-11 15:34:00,56.99,56.99,56.97,56.97,1515.0,BXP +2023-10-11 15:33:00,57.0,57.02,56.98,56.99,3999.0,BXP +2023-10-11 15:32:00,57.01,57.01,56.99,56.991,3552.0,BXP +2023-10-11 15:31:00,56.95,57.0,56.95,57.0,10119.0,BXP +2023-10-11 15:30:00,56.97,56.98,56.94,56.95,2940.0,BXP +2023-10-11 15:29:00,57.0,57.02,57.0,57.0,2646.0,BXP +2023-10-11 15:28:00,56.95,56.995,56.95,56.995,2815.0,BXP +2023-10-11 15:27:00,56.97,56.97,56.93,56.93,3461.0,BXP +2023-10-11 15:26:00,56.965,56.965,56.945,56.96,2237.0,BXP +2023-10-11 15:25:00,56.97,56.97,56.96,56.965,2553.0,BXP +2023-10-11 15:24:00,56.96,56.98,56.95,56.98,2017.0,BXP +2023-10-11 15:23:00,56.92,56.96,56.92,56.96,2488.0,BXP +2023-10-11 15:22:00,56.95,56.96,56.93,56.93,2101.0,BXP +2023-10-11 15:21:00,56.97,56.995,56.94,56.94,3664.0,BXP +2023-10-11 15:20:00,56.99,56.99,56.96,56.961,4833.0,BXP +2023-10-11 15:19:00,56.91,56.97,56.91,56.97,2529.0,BXP +2023-10-11 15:18:00,56.89,56.94,56.88,56.92,3730.0,BXP +2023-10-11 15:17:00,56.91,56.91,56.88,56.89,2731.0,BXP +2023-10-11 15:16:00,56.98,56.98,56.92,56.92,3351.0,BXP +2023-10-11 15:15:00,57.005,57.005,56.96,56.98,2517.0,BXP +2023-10-11 15:14:00,57.0,57.01,56.99,57.0,3126.0,BXP +2023-10-11 15:13:00,56.98,57.0,56.97,57.0,1875.0,BXP +2023-10-11 15:12:00,56.99,56.995,56.97,56.97,1494.0,BXP +2023-10-11 15:11:00,57.01,57.02,56.96,56.98,7434.0,BXP +2023-10-11 15:10:00,57.01,57.03,57.0,57.01,4569.0,BXP +2023-10-11 15:09:00,56.99,57.01,56.99,57.0,2674.0,BXP +2023-10-11 15:08:00,56.95,57.0,56.94,56.99,3898.0,BXP +2023-10-11 15:07:00,57.0,57.0,56.95,56.955,6517.0,BXP +2023-10-11 15:06:00,57.015,57.015,56.98,57.0,6953.0,BXP +2023-10-11 15:05:00,56.986,57.02,56.96,57.0,4856.0,BXP +2023-10-11 15:04:00,56.925,57.0,56.915,56.98,14769.0,BXP +2023-10-11 15:03:00,56.91,56.95,56.91,56.93,7269.0,BXP +2023-10-11 15:02:00,56.85,56.915,56.85,56.9,3356.0,BXP +2023-10-11 15:01:00,56.75,56.84,56.75,56.84,9032.0,BXP +2023-10-11 15:00:00,56.745,56.78,56.74,56.75,17379.0,BXP +2023-10-11 14:59:00,56.72,56.75,56.72,56.75,2394.0,BXP +2023-10-11 14:58:00,56.69,56.72,56.69,56.71,4423.0,BXP +2023-10-11 14:57:00,56.71,56.71,56.69,56.69,1906.0,BXP +2023-10-11 14:56:00,56.72,56.73,56.71,56.73,2004.0,BXP +2023-10-11 14:55:00,56.7,56.75,56.7,56.72,4655.0,BXP +2023-10-11 14:54:00,56.67,56.71,56.67,56.7,1686.0,BXP +2023-10-11 14:53:00,56.67,56.69,56.66,56.69,4273.0,BXP +2023-10-11 14:52:00,56.68,56.7,56.65,56.66,3114.0,BXP +2023-10-11 14:51:00,56.63,56.68,56.63,56.68,1516.0,BXP +2023-10-11 14:50:00,56.625,56.64,56.61,56.62,2380.0,BXP +2023-10-11 14:49:00,56.61,56.62,56.61,56.615,880.0,BXP +2023-10-11 14:48:00,56.59,56.6,56.59,56.6,1380.0,BXP +2023-10-11 14:47:00,56.59,56.59,56.59,56.59,527.0,BXP +2023-10-11 14:46:00,56.57,56.59,56.551,56.551,808.0,BXP +2023-10-11 14:45:00,56.58,56.58,56.55,56.55,938.0,BXP +2023-10-11 14:44:00,56.55,56.58,56.55,56.57,2387.0,BXP +2023-10-11 14:43:00,56.54,56.54,56.53,56.54,1872.0,BXP +2023-10-11 14:42:00,56.57,56.57,56.568,56.568,438.0,BXP +2023-10-11 14:41:00,56.54,56.55,56.54,56.55,762.0,BXP +2023-10-11 14:40:00,56.53,56.54,56.52,56.54,1541.0,BXP +2023-10-11 14:39:00,56.56,56.567,56.54,56.567,1572.0,BXP +2023-10-11 14:38:00,56.55,56.57,56.55,56.57,1023.0,BXP +2023-10-11 14:37:00,56.55,56.56,56.55,56.56,1713.0,BXP +2023-10-11 14:36:00,56.59,56.59,56.56,56.56,2418.0,BXP +2023-10-11 14:35:00,56.587,56.59,56.565,56.565,5033.0,BXP +2023-10-11 14:34:00,56.58,56.58,56.58,56.58,214.0,BXP +2023-10-11 14:32:00,56.54,56.565,56.535,56.55,2321.0,BXP +2023-10-11 14:31:00,56.47,56.51,56.47,56.505,2015.0,BXP +2023-10-11 14:30:00,56.47,56.47,56.455,56.455,1144.0,BXP +2023-10-11 14:29:00,56.5,56.5,56.44,56.46,2539.0,BXP +2023-10-11 14:28:00,56.5,56.51,56.485,56.51,1068.0,BXP +2023-10-11 14:27:00,56.57,56.57,56.48,56.49,5628.0,BXP +2023-10-11 14:26:00,56.59,56.59,56.555,56.575,2614.0,BXP +2023-10-11 14:25:00,56.54,56.595,56.54,56.595,1795.0,BXP +2023-10-11 14:24:00,56.49,56.53,56.485,56.53,1445.0,BXP +2023-10-11 14:23:00,56.44,56.47,56.43,56.47,1988.0,BXP +2023-10-11 14:22:00,56.4,56.43,56.38,56.43,2785.0,BXP +2023-10-11 14:21:00,56.41,56.42,56.39,56.4,2328.0,BXP +2023-10-11 14:20:00,56.335,56.38,56.335,56.38,750.0,BXP +2023-10-11 14:19:00,56.32,56.325,56.31,56.325,783.0,BXP +2023-10-11 14:18:00,56.33,56.35,56.3,56.33,2358.0,BXP +2023-10-11 14:17:00,56.32,56.33,56.32,56.33,615.0,BXP +2023-10-11 14:16:00,56.335,56.355,56.33,56.33,1379.0,BXP +2023-10-11 14:15:00,56.29,56.33,56.29,56.33,1747.0,BXP +2023-10-11 14:14:00,56.28,56.295,56.28,56.295,875.0,BXP +2023-10-11 14:13:00,56.265,56.28,56.265,56.28,738.0,BXP +2023-10-11 14:12:00,56.27,56.27,56.24,56.25,2302.0,BXP +2023-10-11 14:11:00,56.24,56.305,56.24,56.3,2062.0,BXP +2023-10-11 14:10:00,56.2,56.22,56.2,56.22,1183.0,BXP +2023-10-11 14:09:00,56.21,56.22,56.21,56.215,1122.0,BXP +2023-10-11 14:08:00,56.2,56.24,56.2,56.24,1024.0,BXP +2023-10-11 14:07:00,56.21,56.22,56.19,56.2,1745.0,BXP +2023-10-11 14:06:00,56.24,56.24,56.22,56.22,762.0,BXP +2023-10-11 14:05:00,56.18,56.18,56.155,56.18,1666.0,BXP +2023-10-11 14:04:00,56.24,56.25,56.19,56.19,1836.0,BXP +2023-10-11 14:03:00,56.27,56.3,56.235,56.235,2589.0,BXP +2023-10-11 14:02:00,56.26,56.285,56.26,56.285,1091.0,BXP +2023-10-11 14:01:00,56.265,56.285,56.265,56.28,825.0,BXP +2023-10-11 14:00:00,56.195,56.31,56.195,56.26,26315.0,BXP +2023-10-11 13:59:00,56.21,56.21,56.2,56.2,963.0,BXP +2023-10-11 13:58:00,56.24,56.25,56.24,56.25,949.0,BXP +2023-10-11 13:57:00,56.25,56.25,56.23,56.242,4122.0,BXP +2023-10-11 13:56:00,56.23,56.25,56.23,56.245,1808.0,BXP +2023-10-11 13:55:00,56.23,56.24,56.23,56.235,924.0,BXP +2023-10-11 13:54:00,56.23,56.23,56.23,56.23,759.0,BXP +2023-10-11 13:53:00,56.24,56.25,56.23,56.25,1375.0,BXP +2023-10-11 13:52:00,56.16,56.25,56.16,56.25,6402.0,BXP +2023-10-11 13:51:00,56.1,56.16,56.1,56.159,2413.0,BXP +2023-10-11 13:49:00,56.115,56.115,56.115,56.115,360.0,BXP +2023-10-11 13:48:00,56.085,56.12,56.085,56.12,1964.0,BXP +2023-10-11 13:47:00,56.115,56.115,56.09,56.09,1666.0,BXP +2023-10-11 13:46:00,56.13,56.138,56.11,56.138,1904.0,BXP +2023-10-11 13:45:00,56.15,56.16,56.15,56.16,726.0,BXP +2023-10-11 13:44:00,56.13,56.13,56.11,56.12,1009.0,BXP +2023-10-11 13:43:00,56.12,56.145,56.12,56.145,1488.0,BXP +2023-10-11 13:42:00,56.1,56.11,56.09,56.11,1726.0,BXP +2023-10-11 13:41:00,56.123,56.123,56.11,56.11,1153.0,BXP +2023-10-11 13:40:00,56.095,56.12,56.095,56.12,879.0,BXP +2023-10-11 13:39:00,56.1,56.11,56.095,56.095,1142.0,BXP +2023-10-11 13:38:00,56.1,56.1,56.09,56.09,1609.0,BXP +2023-10-11 13:37:00,56.135,56.135,56.135,56.135,291.0,BXP +2023-10-11 13:36:00,56.07,56.11,56.065,56.11,2033.0,BXP +2023-10-11 13:35:00,56.1,56.1,56.08,56.08,1710.0,BXP +2023-10-11 13:34:00,56.11,56.11,56.11,56.11,565.0,BXP +2023-10-11 13:33:00,56.12,56.12,56.1,56.1,1349.0,BXP +2023-10-11 13:32:00,56.095,56.13,56.095,56.13,864.0,BXP +2023-10-11 13:31:00,56.095,56.1,56.08,56.095,1689.0,BXP +2023-10-11 13:30:00,56.105,56.105,56.098,56.1,1006.0,BXP +2023-10-11 13:29:00,56.11,56.115,56.098,56.105,1406.0,BXP +2023-10-11 13:28:00,56.12,56.12,56.1,56.12,1871.0,BXP +2023-10-11 13:27:00,56.12,56.14,56.12,56.14,915.0,BXP +2023-10-11 13:26:00,56.095,56.125,56.095,56.12,1162.0,BXP +2023-10-11 13:25:00,56.05,56.095,56.05,56.095,3628.0,BXP +2023-10-11 13:24:00,56.12,56.12,56.04,56.06,3396.0,BXP +2023-10-11 13:23:00,56.1,56.1,56.1,56.1,115.0,BXP +2023-10-11 13:22:00,56.1,56.11,56.1,56.1,642.0,BXP +2023-10-11 13:21:00,56.06,56.11,56.06,56.11,2643.0,BXP +2023-10-11 13:20:00,56.06,56.06,56.03,56.05,1808.0,BXP +2023-10-11 13:19:00,56.08,56.08,56.07,56.07,1180.0,BXP +2023-10-11 13:18:00,56.1,56.12,56.1,56.1,1366.0,BXP +2023-10-11 13:17:00,56.1,56.1,56.1,56.1,646.0,BXP +2023-10-11 13:16:00,56.1,56.12,56.07,56.12,3307.0,BXP +2023-10-11 13:15:00,56.13,56.13,56.095,56.097,1863.0,BXP +2023-10-11 13:14:00,56.135,56.135,56.135,56.135,291.0,BXP +2023-10-11 13:13:00,56.145,56.145,56.11,56.12,2575.0,BXP +2023-10-11 13:12:00,56.165,56.165,56.15,56.15,382.0,BXP +2023-10-11 13:11:00,56.11,56.16,56.09,56.16,2787.0,BXP +2023-10-11 13:10:00,56.13,56.16,56.11,56.11,1853.0,BXP +2023-10-11 13:09:00,56.1,56.12,56.1,56.12,1128.0,BXP +2023-10-11 13:07:00,56.07,56.08,56.07,56.08,1009.0,BXP +2023-10-11 13:06:00,56.07,56.07,56.07,56.07,966.0,BXP +2023-10-11 13:05:00,56.02,56.045,56.02,56.045,2046.0,BXP +2023-10-11 13:04:00,56.01,56.01,55.99,56.0,1179.0,BXP +2023-10-11 13:03:00,55.99,56.01,55.99,56.01,820.0,BXP +2023-10-11 13:02:00,56.11,56.11,55.96,55.97,3455.0,BXP +2023-10-11 13:01:00,56.07,56.125,56.07,56.125,794.0,BXP +2023-10-11 13:00:00,56.07,56.07,56.05,56.07,1531.0,BXP +2023-10-11 12:59:00,56.08,56.08,56.08,56.08,497.0,BXP +2023-10-11 12:58:00,56.065,56.11,56.065,56.09,2271.0,BXP +2023-10-11 12:57:00,56.06,56.07,56.06,56.07,1509.0,BXP +2023-10-11 12:56:00,56.01,56.05,56.01,56.05,1072.0,BXP +2023-10-11 12:55:00,56.02,56.02,55.998,55.998,2095.0,BXP +2023-10-11 12:54:00,56.01,56.04,56.01,56.02,1565.0,BXP +2023-10-11 12:53:00,56.02,56.02,56.0,56.01,2154.0,BXP +2023-10-11 12:52:00,56.06,56.075,56.06,56.06,495.0,BXP +2023-10-11 12:51:00,56.08,56.08,56.03,56.06,4211.0,BXP +2023-10-11 12:49:00,56.06,56.07,56.06,56.07,358.0,BXP +2023-10-11 12:48:00,56.04,56.05,56.04,56.04,830.0,BXP +2023-10-11 12:47:00,56.09,56.09,56.05,56.05,830.0,BXP +2023-10-11 12:46:00,56.068,56.13,56.068,56.127,2298.0,BXP +2023-10-11 12:45:00,56.1,56.1,56.04,56.068,2799.0,BXP +2023-10-11 12:44:00,56.095,56.11,56.095,56.11,1448.0,BXP +2023-10-11 12:43:00,56.11,56.11,56.083,56.089,830.0,BXP +2023-10-11 12:42:00,56.12,56.13,56.11,56.11,1245.0,BXP +2023-10-11 12:41:00,56.08,56.14,56.08,56.14,668.0,BXP +2023-10-11 12:40:00,56.08,56.085,56.06,56.06,1256.0,BXP +2023-10-11 12:39:00,56.075,56.075,56.05,56.05,1520.0,BXP +2023-10-11 12:38:00,56.08,56.08,56.06,56.07,3421.0,BXP +2023-10-11 12:36:00,56.03,56.06,56.03,56.06,1216.0,BXP +2023-10-11 12:35:00,56.0,56.01,56.0,56.01,1402.0,BXP +2023-10-11 12:34:00,56.03,56.04,56.0,56.0,4616.0,BXP +2023-10-11 12:33:00,56.03,56.04,56.028,56.03,1387.0,BXP +2023-10-11 12:32:00,56.02,56.02,56.02,56.02,846.0,BXP +2023-10-11 12:31:00,55.99,56.01,55.99,56.01,1044.0,BXP +2023-10-11 12:30:00,56.0,56.0,55.99,56.0,1052.0,BXP +2023-10-11 12:29:00,56.01,56.01,56.01,56.01,973.0,BXP +2023-10-11 12:28:00,56.0,56.0,55.96,55.985,3794.0,BXP +2023-10-11 12:27:00,55.95,56.0,55.95,56.0,2352.0,BXP +2023-10-11 12:26:00,55.92,55.99,55.92,55.97,3535.0,BXP +2023-10-11 12:25:00,55.93,55.94,55.895,55.895,2388.0,BXP +2023-10-11 12:24:00,55.94,55.94,55.94,55.94,1182.0,BXP +2023-10-11 12:23:00,56.05,56.05,55.98,55.98,2057.0,BXP +2023-10-11 12:22:00,56.04,56.06,56.03,56.06,1237.0,BXP +2023-10-11 12:21:00,56.04,56.05,56.02,56.03,2078.0,BXP +2023-10-11 12:20:00,56.04,56.07,56.04,56.05,2115.0,BXP +2023-10-11 12:19:00,56.01,56.03,56.01,56.01,1259.0,BXP +2023-10-11 12:18:00,56.04,56.04,56.01,56.015,2491.0,BXP +2023-10-11 12:17:00,56.07,56.07,56.05,56.06,2000.0,BXP +2023-10-11 12:16:00,56.05,56.07,56.04,56.05,1999.0,BXP +2023-10-11 12:15:00,56.065,56.065,56.04,56.04,780.0,BXP +2023-10-11 12:14:00,56.17,56.17,56.1,56.1,2021.0,BXP +2023-10-11 12:13:00,56.22,56.225,56.19,56.19,1709.0,BXP +2023-10-11 12:12:00,56.23,56.23,56.2,56.21,1862.0,BXP +2023-10-11 12:11:00,56.23,56.23,56.22,56.22,948.0,BXP +2023-10-11 12:10:00,56.24,56.25,56.22,56.23,1877.0,BXP +2023-10-11 12:09:00,56.22,56.22,56.22,56.22,435.0,BXP +2023-10-11 12:08:00,56.155,56.18,56.155,56.18,798.0,BXP +2023-10-11 12:07:00,56.12,56.18,56.12,56.165,1939.0,BXP +2023-10-11 12:06:00,56.15,56.15,56.08,56.11,2970.0,BXP +2023-10-11 12:05:00,56.135,56.165,56.135,56.165,1108.0,BXP +2023-10-11 12:04:00,56.08,56.14,56.08,56.14,1475.0,BXP +2023-10-11 12:03:00,56.16,56.16,56.1,56.1,1962.0,BXP +2023-10-11 12:02:00,56.13,56.18,56.12,56.17,2461.0,BXP +2023-10-11 12:01:00,56.13,56.15,56.13,56.13,1727.0,BXP +2023-10-11 12:00:00,56.13,56.13,56.08,56.12,2182.0,BXP +2023-10-11 11:59:00,56.145,56.145,56.115,56.115,1271.0,BXP +2023-10-11 11:58:00,56.11,56.13,56.11,56.13,517.0,BXP +2023-10-11 11:57:00,56.13,56.13,56.1,56.1,981.0,BXP +2023-10-11 11:56:00,56.12,56.12,56.09,56.11,1752.0,BXP +2023-10-11 11:55:00,56.16,56.16,56.11,56.11,1972.0,BXP +2023-10-11 11:54:00,56.19,56.19,56.17,56.17,1420.0,BXP +2023-10-11 11:53:00,56.18,56.18,56.18,56.18,642.0,BXP +2023-10-11 11:52:00,56.195,56.195,56.175,56.18,1620.0,BXP +2023-10-11 11:51:00,56.13,56.2,56.13,56.2,1562.0,BXP +2023-10-11 11:50:00,56.13,56.13,56.13,56.13,810.0,BXP +2023-10-11 11:49:00,56.11,56.12,56.11,56.12,917.0,BXP +2023-10-11 11:48:00,56.135,56.16,56.11,56.11,3213.0,BXP +2023-10-11 11:47:00,56.19,56.19,56.15,56.155,2174.0,BXP +2023-10-11 11:46:00,56.185,56.2,56.185,56.2,1077.0,BXP +2023-10-11 11:45:00,56.07,56.12,56.07,56.12,1029.0,BXP +2023-10-11 11:44:00,56.07,56.07,56.06,56.06,494.0,BXP +2023-10-11 11:43:00,56.09,56.09,56.07,56.07,1053.0,BXP +2023-10-11 11:42:00,56.12,56.14,56.12,56.12,944.0,BXP +2023-10-11 11:41:00,56.2,56.2,56.09,56.11,3682.0,BXP +2023-10-11 11:40:00,56.205,56.21,56.19,56.2,2695.0,BXP +2023-10-11 11:39:00,56.19,56.19,56.19,56.19,858.0,BXP +2023-10-11 11:38:00,56.186,56.19,56.17,56.17,995.0,BXP +2023-10-11 11:37:00,56.22,56.245,56.21,56.22,1116.0,BXP +2023-10-11 11:36:00,56.25,56.25,56.23,56.25,1441.0,BXP +2023-10-11 11:34:00,56.23,56.26,56.23,56.26,1341.0,BXP +2023-10-11 11:33:00,56.23,56.27,56.23,56.245,1488.0,BXP +2023-10-11 11:32:00,56.23,56.24,56.23,56.24,1731.0,BXP +2023-10-11 11:31:00,56.265,56.265,56.22,56.22,2786.0,BXP +2023-10-11 11:30:00,56.17,56.26,56.17,56.26,3032.0,BXP +2023-10-11 11:29:00,56.16,56.16,56.15,56.15,586.0,BXP +2023-10-11 11:28:00,56.158,56.17,56.14,56.17,2499.0,BXP +2023-10-11 11:27:00,56.195,56.195,56.14,56.16,2967.0,BXP +2023-10-11 11:26:00,56.19,56.19,56.19,56.19,401.0,BXP +2023-10-11 11:25:00,56.16,56.2,56.16,56.2,1698.0,BXP +2023-10-11 11:24:00,56.205,56.205,56.17,56.17,1899.0,BXP +2023-10-11 11:23:00,56.15,56.205,56.15,56.205,814.0,BXP +2023-10-11 11:22:00,56.13,56.13,56.09,56.12,5800.0,BXP +2023-10-11 11:21:00,56.09,56.125,56.09,56.125,989.0,BXP +2023-10-11 11:20:00,56.06,56.08,56.02,56.08,3451.0,BXP +2023-10-11 11:19:00,56.1,56.1,56.08,56.08,1864.0,BXP +2023-10-11 11:18:00,56.14,56.17,56.11,56.13,4395.0,BXP +2023-10-11 11:17:00,56.1,56.13,56.075,56.13,3038.0,BXP +2023-10-11 11:16:00,56.14,56.15,56.085,56.1,7930.0,BXP +2023-10-11 11:15:00,56.27,56.27,56.12,56.12,3830.0,BXP +2023-10-11 11:14:00,56.335,56.335,56.25,56.25,4106.0,BXP +2023-10-11 11:13:00,56.365,56.365,56.34,56.35,1465.0,BXP +2023-10-11 11:12:00,56.37,56.38,56.37,56.37,879.0,BXP +2023-10-11 11:11:00,56.335,56.36,56.31,56.357,6173.0,BXP +2023-10-11 11:10:00,56.4,56.41,56.32,56.335,6370.0,BXP +2023-10-11 11:09:00,56.44,56.45,56.42,56.42,3294.0,BXP +2023-10-11 11:08:00,56.48,56.48,56.44,56.44,1366.0,BXP +2023-10-11 11:07:00,56.54,56.54,56.49,56.5,2178.0,BXP +2023-10-11 11:06:00,56.59,56.59,56.52,56.55,2325.0,BXP +2023-10-11 11:05:00,56.55,56.62,56.55,56.615,1903.0,BXP +2023-10-11 11:04:00,56.47,56.53,56.47,56.53,446.0,BXP +2023-10-11 11:03:00,56.53,56.53,56.44,56.48,5051.0,BXP +2023-10-11 11:02:00,56.575,56.575,56.56,56.56,2390.0,BXP +2023-10-11 11:01:00,56.52,56.55,56.52,56.55,595.0,BXP +2023-10-11 11:00:00,56.475,56.525,56.475,56.525,3457.0,BXP +2023-10-11 10:59:00,56.35,56.45,56.35,56.45,3430.0,BXP +2023-10-11 10:58:00,56.3,56.34,56.3,56.34,2590.0,BXP +2023-10-11 10:57:00,56.3,56.315,56.25,56.315,7402.0,BXP +2023-10-11 10:56:00,56.28,56.28,56.28,56.28,500.0,BXP +2023-10-11 10:55:00,56.28,56.285,56.28,56.285,388.0,BXP +2023-10-11 10:54:00,56.32,56.32,56.25,56.27,4930.0,BXP +2023-10-11 10:53:00,56.35,56.35,56.32,56.32,383.0,BXP +2023-10-11 10:52:00,56.36,56.36,56.32,56.32,732.0,BXP +2023-10-11 10:51:00,56.28,56.34,56.28,56.32,1539.0,BXP +2023-10-11 10:50:00,56.19,56.265,56.19,56.25,2240.0,BXP +2023-10-11 10:49:00,56.23,56.23,56.23,56.23,699.0,BXP +2023-10-11 10:48:00,56.1,56.23,56.1,56.23,5299.0,BXP +2023-10-11 10:47:00,56.1,56.12,56.09,56.1,2867.0,BXP +2023-10-11 10:46:00,56.06,56.07,56.06,56.07,350.0,BXP +2023-10-11 10:45:00,56.07,56.07,55.995,56.035,3968.0,BXP +2023-10-11 10:44:00,56.13,56.13,56.05,56.05,2879.0,BXP +2023-10-11 10:43:00,56.1,56.1,56.08,56.1,2139.0,BXP +2023-10-11 10:42:00,56.11,56.115,56.08,56.08,2117.0,BXP +2023-10-11 10:41:00,56.13,56.135,56.1,56.12,5199.0,BXP +2023-10-11 10:40:00,56.13,56.145,56.115,56.13,2759.0,BXP +2023-10-11 10:39:00,56.17,56.18,56.12,56.142,4226.0,BXP +2023-10-11 10:38:00,56.17,56.2,56.16,56.19,1322.0,BXP +2023-10-11 10:37:00,56.11,56.125,56.11,56.125,1754.0,BXP +2023-10-11 10:36:00,56.17,56.17,56.11,56.11,2144.0,BXP +2023-10-11 10:35:00,56.23,56.26,56.18,56.18,5497.0,BXP +2023-10-11 10:34:00,56.18,56.23,56.18,56.22,2441.0,BXP +2023-10-11 10:33:00,56.24,56.24,56.18,56.19,2189.0,BXP +2023-10-11 10:32:00,56.275,56.275,56.17,56.22,4016.0,BXP +2023-10-11 10:31:00,56.25,56.275,56.25,56.275,933.0,BXP +2023-10-11 10:30:00,56.38,56.38,56.2,56.23,2347.0,BXP +2023-10-11 10:29:00,56.305,56.34,56.29,56.34,775.0,BXP +2023-10-11 10:28:00,56.24,56.27,56.16,56.27,3409.0,BXP +2023-10-11 10:27:00,56.235,56.235,56.18,56.215,2428.0,BXP +2023-10-11 10:26:00,56.34,56.34,56.22,56.22,2531.0,BXP +2023-10-11 10:25:00,56.32,56.35,56.32,56.35,1859.0,BXP +2023-10-11 10:24:00,56.39,56.39,56.33,56.33,1973.0,BXP +2023-10-11 10:23:00,56.41,56.44,56.4,56.4,1431.0,BXP +2023-10-11 10:22:00,56.45,56.47,56.45,56.47,712.0,BXP +2023-10-11 10:21:00,56.5,56.5,56.47,56.47,739.0,BXP +2023-10-11 10:20:00,56.41,56.495,56.36,56.495,2445.0,BXP +2023-10-11 10:19:00,56.49,56.49,56.43,56.435,1917.0,BXP +2023-10-11 10:18:00,56.455,56.52,56.455,56.49,1876.0,BXP +2023-10-11 10:17:00,56.35,56.48,56.35,56.48,1865.0,BXP +2023-10-11 10:16:00,56.2,56.33,56.2,56.33,2610.0,BXP +2023-10-11 10:15:00,56.17,56.23,56.17,56.23,2364.0,BXP +2023-10-11 10:14:00,56.19,56.225,56.18,56.19,2008.0,BXP +2023-10-11 10:13:00,56.13,56.17,56.13,56.17,2588.0,BXP +2023-10-11 10:12:00,56.205,56.205,56.11,56.15,1696.0,BXP +2023-10-11 10:11:00,56.22,56.24,56.19,56.19,1290.0,BXP +2023-10-11 10:10:00,56.275,56.31,56.24,56.255,3263.0,BXP +2023-10-11 10:09:00,56.18,56.29,56.18,56.29,5035.0,BXP +2023-10-11 10:08:00,56.29,56.29,56.21,56.21,1830.0,BXP +2023-10-11 10:07:00,56.35,56.38,56.3,56.3,1919.0,BXP +2023-10-11 10:06:00,56.44,56.45,56.32,56.34,3155.0,BXP +2023-10-11 10:05:00,56.535,56.535,56.47,56.47,1771.0,BXP +2023-10-11 10:04:00,56.57,56.57,56.48,56.5,3082.0,BXP +2023-10-11 10:03:00,56.5,56.555,56.5,56.555,1642.0,BXP +2023-10-11 10:02:00,56.55,56.56,56.5,56.5,2276.0,BXP +2023-10-11 10:01:00,56.33,56.53,56.33,56.52,3697.0,BXP +2023-10-11 10:00:00,56.4,56.4,56.21,56.335,11325.0,BXP +2023-10-11 09:59:00,56.37,56.435,56.36,56.41,1909.0,BXP +2023-10-11 09:58:00,56.39,56.39,56.39,56.39,655.0,BXP +2023-10-11 09:57:00,56.43,56.47,56.35,56.42,4509.0,BXP +2023-10-11 09:56:00,56.4,56.46,56.39,56.45,2528.0,BXP +2023-10-11 09:55:00,56.32,56.38,56.32,56.38,1213.0,BXP +2023-10-11 09:54:00,56.52,56.52,56.32,56.32,4881.0,BXP +2023-10-11 09:53:00,56.58,56.646,56.5,56.5,4235.0,BXP +2023-10-11 09:52:00,56.705,56.71,56.61,56.62,13741.0,BXP +2023-10-11 09:51:00,56.79,56.89,56.65,56.715,15413.0,BXP +2023-10-11 09:50:00,56.8,56.82,56.72,56.755,942.0,BXP +2023-10-11 09:49:00,56.9,56.99,56.84,56.85,5309.0,BXP +2023-10-11 09:48:00,56.89,56.9,56.84,56.84,2016.0,BXP +2023-10-11 09:47:00,56.78,56.825,56.71,56.81,3437.0,BXP +2023-10-11 09:46:00,56.794,56.87,56.75,56.75,3429.0,BXP +2023-10-11 09:45:00,56.93,57.0,56.8,56.8,48390.0,BXP +2023-10-11 09:44:00,57.0,57.09,56.92,56.92,6368.0,BXP +2023-10-11 09:43:00,56.835,57.0,56.772,57.0,2488.0,BXP +2023-10-11 09:42:00,56.67,56.92,56.67,56.865,6830.0,BXP +2023-10-11 09:41:00,56.55,56.68,56.55,56.67,5354.0,BXP +2023-10-11 09:40:00,56.355,56.6,56.32,56.57,5814.0,BXP +2023-10-11 09:39:00,56.305,56.36,56.24,56.355,4615.0,BXP +2023-10-11 09:38:00,56.295,56.341,56.295,56.341,280.0,BXP +2023-10-11 09:37:00,56.315,56.315,56.27,56.275,1005.0,BXP +2023-10-11 09:36:00,56.205,56.39,56.13,56.335,8832.0,BXP +2023-10-11 09:35:00,56.205,56.225,56.13,56.22,5135.0,BXP +2023-10-11 09:34:00,56.22,56.25,56.1,56.185,6263.0,BXP +2023-10-11 09:33:00,55.98,56.235,55.802,56.21,19533.0,BXP +2023-10-11 09:32:00,56.105,56.105,55.88,55.94,1195.0,BXP +2023-10-11 09:31:00,55.96,56.11,55.87,56.105,4406.0,BXP +2023-10-11 09:30:00,55.64,55.97,55.47,55.97,10767.0,BXP +2023-10-11 09:29:00,55.8,55.8,55.8,55.8,1.0,BXP +2023-10-11 09:28:00,55.22,55.22,55.21,55.21,408.0,BXP +2023-10-11 09:17:00,55.5,55.5,55.5,55.5,8.0,BXP +2023-10-11 09:16:00,55.5,55.5,55.5,55.5,8.0,BXP +2023-10-11 09:15:00,55.54,55.54,55.53,55.53,13.0,BXP +2023-10-11 08:28:00,55.49,55.49,55.49,55.49,66.0,BXP +2023-10-11 08:08:00,55.53,55.53,55.53,55.53,4.0,BXP +2023-10-10 19:53:00,55.27,55.27,55.27,55.27,3.0,BXP +2023-10-10 19:00:00,55.0,55.0,55.0,55.0,286712.0,BXP +2023-10-10 18:30:00,55.0,55.0,55.0,55.0,286712.0,BXP +2023-10-10 18:06:00,55.36,55.36,55.36,55.36,1.0,BXP +2023-10-10 18:05:00,55.35,55.35,55.35,55.35,1.0,BXP +2023-10-10 17:23:00,55.68,55.68,55.68,55.68,1.0,BXP +2023-10-10 16:59:00,55.07,55.07,55.06,55.06,25.0,BXP +2023-10-10 16:41:00,56.37,56.37,56.37,56.37,4.0,BXP +2023-10-10 16:36:00,55.0,55.0,55.0,55.0,674.0,BXP +2023-10-10 16:20:00,55.0,55.0,55.0,55.0,60.0,BXP +2023-10-10 16:14:00,55.0,55.0,55.0,55.0,2.0,BXP +2023-10-10 16:10:00,55.0,55.0,55.0,55.0,286712.0,BXP +2023-10-10 16:09:00,55.0,55.0,55.0,55.0,1277.0,BXP +2023-10-10 16:03:00,55.0,55.0,55.0,55.0,1887.0,BXP +2023-10-10 16:02:00,55.0,55.0,55.0,55.0,24.0,BXP +2023-10-10 16:01:00,55.0,55.0,55.0,55.0,2598.0,BXP +2023-10-10 16:00:00,54.99,55.0,54.99,55.0,594624.0,BXP +2023-10-10 15:59:00,55.01,55.03,54.99,54.99,70812.0,BXP +2023-10-10 15:58:00,55.01,55.02,55.0,55.01,30039.0,BXP +2023-10-10 15:57:00,55.05,55.06,55.02,55.02,26591.0,BXP +2023-10-10 15:56:00,54.995,55.05,54.995,55.05,34150.0,BXP +2023-10-10 15:55:00,54.98,55.02,54.975,55.0,32795.0,BXP +2023-10-10 15:54:00,54.981,55.01,54.972,54.99,16913.0,BXP +2023-10-10 15:53:00,55.0,55.01,54.98,54.99,14686.0,BXP +2023-10-10 15:52:00,55.0,55.06,55.0,55.0,13868.0,BXP +2023-10-10 15:51:00,55.065,55.085,55.005,55.005,16084.0,BXP +2023-10-10 15:50:00,55.05,55.12,55.05,55.065,23588.0,BXP +2023-10-10 15:49:00,55.04,55.06,55.035,55.055,11156.0,BXP +2023-10-10 15:48:00,55.085,55.085,55.03,55.03,9316.0,BXP +2023-10-10 15:47:00,55.075,55.1,55.05,55.085,16515.0,BXP +2023-10-10 15:46:00,55.05,55.07,55.025,55.07,11562.0,BXP +2023-10-10 15:45:00,55.06,55.075,55.02,55.055,27700.0,BXP +2023-10-10 15:44:00,55.1,55.1,55.035,55.07,10363.0,BXP +2023-10-10 15:43:00,55.115,55.13,55.08,55.09,10536.0,BXP +2023-10-10 15:42:00,55.05,55.12,55.035,55.115,9845.0,BXP +2023-10-10 15:41:00,55.005,55.05,55.0,55.05,5091.0,BXP +2023-10-10 15:40:00,54.99,55.04,54.99,55.01,10522.0,BXP +2023-10-10 15:39:00,55.04,55.04,54.97,54.98,6370.0,BXP +2023-10-10 15:38:00,55.02,55.04,54.99,55.04,5492.0,BXP +2023-10-10 15:37:00,54.995,55.035,54.985,55.025,9472.0,BXP +2023-10-10 15:36:00,54.995,55.0,54.975,54.99,8412.0,BXP +2023-10-10 15:35:00,55.03,55.03,54.985,54.995,6700.0,BXP +2023-10-10 15:34:00,55.02,55.04,55.01,55.04,6284.0,BXP +2023-10-10 15:33:00,55.04,55.04,55.005,55.02,5574.0,BXP +2023-10-10 15:32:00,55.03,55.04,55.02,55.04,3678.0,BXP +2023-10-10 15:31:00,54.92,55.03,54.92,55.03,6513.0,BXP +2023-10-10 15:30:00,54.96,54.97,54.91,54.92,5085.0,BXP +2023-10-10 15:29:00,55.015,55.02,54.96,54.965,8020.0,BXP +2023-10-10 15:28:00,55.01,55.02,55.01,55.015,3845.0,BXP +2023-10-10 15:27:00,54.98,55.0,54.98,55.0,3191.0,BXP +2023-10-10 15:26:00,54.97,54.995,54.97,54.99,4623.0,BXP +2023-10-10 15:25:00,54.985,54.985,54.95,54.975,4314.0,BXP +2023-10-10 15:24:00,54.98,55.0,54.96,54.98,4421.0,BXP +2023-10-10 15:23:00,55.01,55.01,54.98,54.98,3059.0,BXP +2023-10-10 15:22:00,54.94,55.01,54.94,55.01,4797.0,BXP +2023-10-10 15:21:00,54.97,55.02,54.93,54.93,17589.0,BXP +2023-10-10 15:20:00,55.1,55.1,54.97,54.97,7102.0,BXP +2023-10-10 15:19:00,55.15,55.16,55.06,55.1,18407.0,BXP +2023-10-10 15:18:00,55.19,55.19,55.14,55.15,9280.0,BXP +2023-10-10 15:17:00,55.2,55.225,55.2,55.2,2032.0,BXP +2023-10-10 15:16:00,55.215,55.215,55.2,55.2,2104.0,BXP +2023-10-10 15:15:00,55.195,55.21,55.17,55.21,4823.0,BXP +2023-10-10 15:14:00,55.2,55.23,55.19,55.19,6117.0,BXP +2023-10-10 15:13:00,55.17,55.21,55.16,55.2,6179.0,BXP +2023-10-10 15:12:00,55.17,55.2,55.17,55.18,5045.0,BXP +2023-10-10 15:11:00,55.225,55.225,55.17,55.17,3137.0,BXP +2023-10-10 15:10:00,55.25,55.25,55.21,55.21,4791.0,BXP +2023-10-10 15:09:00,55.2,55.265,55.2,55.26,6776.0,BXP +2023-10-10 15:08:00,55.22,55.22,55.2,55.2,1377.0,BXP +2023-10-10 15:07:00,55.19,55.23,55.19,55.23,2056.0,BXP +2023-10-10 15:06:00,55.17,55.21,55.15,55.18,8189.0,BXP +2023-10-10 15:05:00,55.25,55.25,55.2,55.21,3055.0,BXP +2023-10-10 15:04:00,55.325,55.325,55.24,55.26,10099.0,BXP +2023-10-10 15:03:00,55.28,55.33,55.28,55.325,1673.0,BXP +2023-10-10 15:02:00,55.295,55.315,55.29,55.3,2677.0,BXP +2023-10-10 15:01:00,55.36,55.36,55.3,55.32,4042.0,BXP +2023-10-10 15:00:00,55.35,55.37,55.35,55.37,4062.0,BXP +2023-10-10 14:59:00,55.36,55.37,55.34,55.34,2258.0,BXP +2023-10-10 14:58:00,55.37,55.37,55.35,55.36,2769.0,BXP +2023-10-10 14:57:00,55.38,55.41,55.365,55.365,2907.0,BXP +2023-10-10 14:56:00,55.37,55.39,55.36,55.39,2128.0,BXP +2023-10-10 14:55:00,55.37,55.37,55.35,55.36,2620.0,BXP +2023-10-10 14:54:00,55.39,55.39,55.38,55.38,1554.0,BXP +2023-10-10 14:53:00,55.47,55.47,55.42,55.42,7203.0,BXP +2023-10-10 14:52:00,55.47,55.495,55.47,55.47,3312.0,BXP +2023-10-10 14:51:00,55.495,55.51,55.45,55.46,3276.0,BXP +2023-10-10 14:50:00,55.51,55.52,55.48,55.52,2523.0,BXP +2023-10-10 14:49:00,55.565,55.565,55.49,55.5,7153.0,BXP +2023-10-10 14:48:00,55.49,55.565,55.49,55.565,4481.0,BXP +2023-10-10 14:47:00,55.495,55.5,55.48,55.48,2751.0,BXP +2023-10-10 14:46:00,55.51,55.51,55.5,55.5,1153.0,BXP +2023-10-10 14:45:00,55.51,55.52,55.51,55.52,1417.0,BXP +2023-10-10 14:44:00,55.53,55.53,55.49,55.51,4243.0,BXP +2023-10-10 14:43:00,55.5,55.53,55.5,55.52,1850.0,BXP +2023-10-10 14:42:00,55.44,55.48,55.438,55.48,2251.0,BXP +2023-10-10 14:41:00,55.42,55.44,55.42,55.43,1618.0,BXP +2023-10-10 14:40:00,55.42,55.43,55.4,55.41,2480.0,BXP +2023-10-10 14:39:00,55.41,55.42,55.34,55.41,8563.0,BXP +2023-10-10 14:38:00,55.43,55.43,55.4,55.415,2193.0,BXP +2023-10-10 14:37:00,55.42,55.42,55.395,55.42,1087.0,BXP +2023-10-10 14:36:00,55.47,55.47,55.41,55.43,5019.0,BXP +2023-10-10 14:35:00,55.51,55.52,55.49,55.49,1231.0,BXP +2023-10-10 14:34:00,55.485,55.51,55.48,55.495,3983.0,BXP +2023-10-10 14:33:00,55.52,55.53,55.495,55.495,2004.0,BXP +2023-10-10 14:32:00,55.51,55.54,55.495,55.52,3045.0,BXP +2023-10-10 14:31:00,55.47,55.505,55.46,55.505,2907.0,BXP +2023-10-10 14:30:00,55.41,55.47,55.41,55.47,4557.0,BXP +2023-10-10 14:29:00,55.49,55.49,55.44,55.45,2065.0,BXP +2023-10-10 14:28:00,55.535,55.535,55.48,55.48,957.0,BXP +2023-10-10 14:27:00,55.465,55.57,55.465,55.57,2190.0,BXP +2023-10-10 14:26:00,55.405,55.46,55.38,55.46,3811.0,BXP +2023-10-10 14:25:00,55.38,55.41,55.36,55.405,3686.0,BXP +2023-10-10 14:24:00,55.41,55.41,55.4,55.4,2460.0,BXP +2023-10-10 14:23:00,55.4,55.405,55.385,55.405,1302.0,BXP +2023-10-10 14:22:00,55.44,55.44,55.39,55.41,3147.0,BXP +2023-10-10 14:21:00,55.49,55.51,55.45,55.45,4431.0,BXP +2023-10-10 14:20:00,55.54,55.54,55.47,55.47,2485.0,BXP +2023-10-10 14:19:00,55.56,55.58,55.54,55.545,2493.0,BXP +2023-10-10 14:18:00,55.57,55.57,55.55,55.55,1064.0,BXP +2023-10-10 14:17:00,55.58,55.6,55.57,55.57,2301.0,BXP +2023-10-10 14:16:00,55.58,55.59,55.57,55.58,6356.0,BXP +2023-10-10 14:15:00,55.6,55.6,55.58,55.58,2113.0,BXP +2023-10-10 14:14:00,55.67,55.67,55.6,55.6,2085.0,BXP +2023-10-10 14:13:00,55.72,55.73,55.685,55.685,1566.0,BXP +2023-10-10 14:12:00,55.75,55.75,55.73,55.73,1062.0,BXP +2023-10-10 14:11:00,55.76,55.77,55.75,55.76,3330.0,BXP +2023-10-10 14:10:00,55.75,55.76,55.75,55.75,968.0,BXP +2023-10-10 14:09:00,55.77,55.77,55.74,55.74,1995.0,BXP +2023-10-10 14:08:00,55.79,55.795,55.78,55.78,3141.0,BXP +2023-10-10 14:07:00,55.81,55.815,55.8,55.8,2720.0,BXP +2023-10-10 14:06:00,55.79,55.84,55.79,55.82,3415.0,BXP +2023-10-10 14:05:00,55.8,55.81,55.78,55.79,1658.0,BXP +2023-10-10 14:04:00,55.72,55.81,55.71,55.81,3700.0,BXP +2023-10-10 14:03:00,55.71,55.73,55.71,55.73,555.0,BXP +2023-10-10 14:02:00,55.73,55.74,55.712,55.712,1813.0,BXP +2023-10-10 14:01:00,55.745,55.745,55.71,55.735,1900.0,BXP +2023-10-10 14:00:00,55.79,55.79,55.75,55.75,5857.0,BXP +2023-10-10 13:59:00,55.75,55.8,55.75,55.785,2431.0,BXP +2023-10-10 13:58:00,55.83,55.83,55.75,55.765,11304.0,BXP +2023-10-10 13:57:00,55.775,55.83,55.775,55.83,633.0,BXP +2023-10-10 13:56:00,55.77,55.78,55.77,55.775,982.0,BXP +2023-10-10 13:55:00,55.75,55.78,55.75,55.77,1357.0,BXP +2023-10-10 13:54:00,55.68,55.71,55.67,55.71,2368.0,BXP +2023-10-10 13:53:00,55.625,55.67,55.6,55.67,5203.0,BXP +2023-10-10 13:52:00,55.695,55.715,55.64,55.66,15828.0,BXP +2023-10-10 13:51:00,55.7,55.715,55.683,55.7,1326.0,BXP +2023-10-10 13:50:00,55.72,55.72,55.72,55.72,413.0,BXP +2023-10-10 13:49:00,55.73,55.735,55.73,55.735,706.0,BXP +2023-10-10 13:48:00,55.69,55.74,55.69,55.74,1653.0,BXP +2023-10-10 13:47:00,55.71,55.72,55.7,55.7,1152.0,BXP +2023-10-10 13:46:00,55.775,55.775,55.72,55.72,2009.0,BXP +2023-10-10 13:45:00,55.81,55.85,55.76,55.76,3286.0,BXP +2023-10-10 13:44:00,55.75,55.8,55.75,55.8,1706.0,BXP +2023-10-10 13:43:00,55.72,55.758,55.72,55.75,2405.0,BXP +2023-10-10 13:42:00,55.71,55.73,55.7,55.73,1443.0,BXP +2023-10-10 13:41:00,55.73,55.73,55.68,55.7,5023.0,BXP +2023-10-10 13:40:00,55.765,55.765,55.74,55.74,676.0,BXP +2023-10-10 13:39:00,55.71,55.75,55.69,55.75,2501.0,BXP +2023-10-10 13:38:00,55.72,55.74,55.69,55.7,1320.0,BXP +2023-10-10 13:37:00,55.6,55.72,55.6,55.72,4955.0,BXP +2023-10-10 13:36:00,55.65,55.65,55.63,55.63,745.0,BXP +2023-10-10 13:35:00,55.65,55.66,55.65,55.66,1154.0,BXP +2023-10-10 13:34:00,55.63,55.68,55.63,55.65,12015.0,BXP +2023-10-10 13:33:00,55.56,55.645,55.56,55.645,3469.0,BXP +2023-10-10 13:32:00,55.62,55.62,55.57,55.57,1310.0,BXP +2023-10-10 13:31:00,55.63,55.64,55.63,55.64,1051.0,BXP +2023-10-10 13:29:00,55.62,55.62,55.61,55.615,1314.0,BXP +2023-10-10 13:28:00,55.63,55.63,55.63,55.63,407.0,BXP +2023-10-10 13:27:00,55.63,55.63,55.6,55.63,924.0,BXP +2023-10-10 13:26:00,55.61,55.63,55.61,55.63,625.0,BXP +2023-10-10 13:25:00,55.62,55.62,55.59,55.59,1134.0,BXP +2023-10-10 13:24:00,55.59,55.59,55.59,55.59,1489.0,BXP +2023-10-10 13:23:00,55.65,55.65,55.618,55.62,1015.0,BXP +2023-10-10 13:22:00,55.625,55.64,55.58,55.63,2417.0,BXP +2023-10-10 13:21:00,55.69,55.69,55.63,55.63,1310.0,BXP +2023-10-10 13:20:00,55.72,55.72,55.69,55.71,2125.0,BXP +2023-10-10 13:19:00,55.695,55.714,55.66,55.66,2678.0,BXP +2023-10-10 13:18:00,55.68,55.69,55.68,55.69,1047.0,BXP +2023-10-10 13:17:00,55.61,55.655,55.61,55.655,2173.0,BXP +2023-10-10 13:16:00,55.51,55.6,55.505,55.595,2413.0,BXP +2023-10-10 13:15:00,55.54,55.54,55.44,55.48,5401.0,BXP +2023-10-10 13:14:00,55.61,55.61,55.56,55.56,553.0,BXP +2023-10-10 13:13:00,55.595,55.61,55.595,55.61,360.0,BXP +2023-10-10 13:12:00,55.585,55.65,55.56,55.6,2480.0,BXP +2023-10-10 13:11:00,55.61,55.61,55.595,55.595,907.0,BXP +2023-10-10 13:10:00,55.6,55.62,55.6,55.62,526.0,BXP +2023-10-10 13:09:00,55.58,55.58,55.58,55.58,253.0,BXP +2023-10-10 13:08:00,55.66,55.66,55.62,55.64,2273.0,BXP +2023-10-10 13:07:00,55.68,55.69,55.68,55.69,570.0,BXP +2023-10-10 13:06:00,55.685,55.76,55.685,55.69,3523.0,BXP +2023-10-10 13:05:00,55.74,55.74,55.68,55.68,3257.0,BXP +2023-10-10 13:04:00,55.94,55.945,55.73,55.74,5656.0,BXP +2023-10-10 13:03:00,55.93,55.93,55.9,55.93,2943.0,BXP +2023-10-10 13:02:00,55.855,55.92,55.855,55.9,5804.0,BXP +2023-10-10 13:01:00,56.005,56.005,55.82,55.845,7262.0,BXP +2023-10-10 13:00:00,56.02,56.04,55.99,55.99,4368.0,BXP +2023-10-10 12:59:00,55.97,56.0,55.97,56.0,2549.0,BXP +2023-10-10 12:58:00,55.97,55.975,55.97,55.97,1109.0,BXP +2023-10-10 12:57:00,55.94,55.96,55.93,55.96,2083.0,BXP +2023-10-10 12:56:00,55.94,55.94,55.92,55.925,3280.0,BXP +2023-10-10 12:55:00,55.905,55.96,55.905,55.95,4021.0,BXP +2023-10-10 12:54:00,55.88,55.91,55.87,55.91,2126.0,BXP +2023-10-10 12:53:00,55.901,55.91,55.9,55.905,1294.0,BXP +2023-10-10 12:52:00,55.9,55.9,55.9,55.9,244.0,BXP +2023-10-10 12:51:00,55.88,55.9,55.87,55.89,3166.0,BXP +2023-10-10 12:50:00,55.88,55.89,55.87,55.89,893.0,BXP +2023-10-10 12:49:00,55.87,55.88,55.86,55.88,2630.0,BXP +2023-10-10 12:48:00,55.88,55.895,55.87,55.89,2735.0,BXP +2023-10-10 12:47:00,55.855,55.87,55.84,55.87,2484.0,BXP +2023-10-10 12:46:00,55.83,55.87,55.827,55.86,2934.0,BXP +2023-10-10 12:45:00,55.83,55.84,55.81,55.83,2138.0,BXP +2023-10-10 12:44:00,55.78,55.8,55.78,55.8,1282.0,BXP +2023-10-10 12:43:00,55.745,55.77,55.745,55.77,1132.0,BXP +2023-10-10 12:42:00,55.76,55.77,55.75,55.75,696.0,BXP +2023-10-10 12:41:00,55.74,55.76,55.73,55.75,6073.0,BXP +2023-10-10 12:40:00,55.74,55.75,55.72,55.75,2209.0,BXP +2023-10-10 12:39:00,55.75,55.77,55.745,55.77,1944.0,BXP +2023-10-10 12:38:00,55.75,55.755,55.75,55.75,1534.0,BXP +2023-10-10 12:37:00,55.72,55.74,55.71,55.74,4830.0,BXP +2023-10-10 12:36:00,55.713,55.76,55.713,55.76,4585.0,BXP +2023-10-10 12:35:00,55.72,55.72,55.715,55.715,399.0,BXP +2023-10-10 12:34:00,55.745,55.745,55.73,55.735,999.0,BXP +2023-10-10 12:33:00,55.76,55.76,55.735,55.745,4769.0,BXP +2023-10-10 12:32:00,55.77,55.78,55.75,55.78,2616.0,BXP +2023-10-10 12:31:00,55.75,55.755,55.74,55.755,3898.0,BXP +2023-10-10 12:30:00,55.73,55.75,55.72,55.75,2577.0,BXP +2023-10-10 12:29:00,55.71,55.75,55.7,55.72,7773.0,BXP +2023-10-10 12:28:00,55.68,55.7,55.672,55.7,1844.0,BXP +2023-10-10 12:27:00,55.61,55.66,55.61,55.66,2953.0,BXP +2023-10-10 12:26:00,55.641,55.641,55.63,55.63,646.0,BXP +2023-10-10 12:25:00,55.69,55.69,55.66,55.66,923.0,BXP +2023-10-10 12:24:00,55.66,55.67,55.66,55.665,1292.0,BXP +2023-10-10 12:23:00,55.6,55.625,55.6,55.611,2170.0,BXP +2023-10-10 12:22:00,55.69,55.7,55.64,55.64,3485.0,BXP +2023-10-10 12:21:00,55.73,55.73,55.69,55.7,1056.0,BXP +2023-10-10 12:20:00,55.755,55.76,55.735,55.735,1707.0,BXP +2023-10-10 12:19:00,55.73,55.74,55.72,55.74,1492.0,BXP +2023-10-10 12:18:00,55.71,55.755,55.71,55.755,2987.0,BXP +2023-10-10 12:17:00,55.725,55.74,55.72,55.72,1989.0,BXP +2023-10-10 12:16:00,55.68,55.755,55.68,55.74,3103.0,BXP +2023-10-10 12:15:00,55.7,55.7,55.685,55.7,1387.0,BXP +2023-10-10 12:14:00,55.72,55.73,55.71,55.71,2587.0,BXP +2023-10-10 12:12:00,55.7,55.73,55.7,55.72,1280.0,BXP +2023-10-10 12:11:00,55.72,55.72,55.71,55.72,2100.0,BXP +2023-10-10 12:10:00,55.7,55.71,55.7,55.705,1018.0,BXP +2023-10-10 12:09:00,55.7,55.7,55.68,55.7,1981.0,BXP +2023-10-10 12:08:00,55.715,55.715,55.68,55.71,2082.0,BXP +2023-10-10 12:07:00,55.75,55.76,55.72,55.73,4165.0,BXP +2023-10-10 12:06:00,55.735,55.735,55.72,55.73,1010.0,BXP +2023-10-10 12:05:00,55.68,55.72,55.68,55.72,2637.0,BXP +2023-10-10 12:04:00,55.76,55.76,55.69,55.69,4937.0,BXP +2023-10-10 12:03:00,55.75,55.77,55.75,55.77,2590.0,BXP +2023-10-10 12:02:00,55.71,55.78,55.71,55.78,2043.0,BXP +2023-10-10 12:01:00,55.68,55.7,55.68,55.7,1351.0,BXP +2023-10-10 12:00:00,55.68,55.72,55.68,55.69,2208.0,BXP +2023-10-10 11:59:00,55.6,55.66,55.6,55.66,1552.0,BXP +2023-10-10 11:58:00,55.685,55.69,55.57,55.63,8522.0,BXP +2023-10-10 11:57:00,55.71,55.72,55.685,55.685,1583.0,BXP +2023-10-10 11:56:00,55.7,55.73,55.7,55.715,2184.0,BXP +2023-10-10 11:55:00,55.68,55.7,55.66,55.7,3060.0,BXP +2023-10-10 11:54:00,55.67,55.691,55.67,55.67,1198.0,BXP +2023-10-10 11:53:00,55.66,55.67,55.66,55.67,310.0,BXP +2023-10-10 11:52:00,55.62,55.69,55.62,55.665,2562.0,BXP +2023-10-10 11:51:00,55.59,55.6,55.59,55.6,319.0,BXP +2023-10-10 11:50:00,55.6,55.615,55.58,55.615,2526.0,BXP +2023-10-10 11:49:00,55.63,55.64,55.59,55.59,2244.0,BXP +2023-10-10 11:48:00,55.675,55.675,55.63,55.64,2028.0,BXP +2023-10-10 11:47:00,55.66,55.69,55.66,55.68,1847.0,BXP +2023-10-10 11:46:00,55.7,55.72,55.675,55.675,1925.0,BXP +2023-10-10 11:45:00,55.73,55.73,55.685,55.69,2567.0,BXP +2023-10-10 11:44:00,55.73,55.74,55.72,55.735,1057.0,BXP +2023-10-10 11:43:00,55.695,55.73,55.695,55.73,1337.0,BXP +2023-10-10 11:42:00,55.7,55.7,55.65,55.69,2462.0,BXP +2023-10-10 11:41:00,55.67,55.73,55.67,55.72,1090.0,BXP +2023-10-10 11:40:00,55.66,55.71,55.66,55.68,4044.0,BXP +2023-10-10 11:39:00,55.675,55.675,55.64,55.65,3091.0,BXP +2023-10-10 11:38:00,55.69,55.69,55.63,55.65,1579.0,BXP +2023-10-10 11:37:00,55.66,55.67,55.66,55.67,964.0,BXP +2023-10-10 11:36:00,55.755,55.79,55.68,55.68,4810.0,BXP +2023-10-10 11:35:00,55.73,55.79,55.715,55.77,5787.0,BXP +2023-10-10 11:34:00,55.71,55.74,55.68,55.74,5478.0,BXP +2023-10-10 11:33:00,55.64,55.74,55.64,55.7,25821.0,BXP +2023-10-10 11:32:00,55.62,55.65,55.6,55.64,6177.0,BXP +2023-10-10 11:31:00,55.55,55.65,55.55,55.65,1635.0,BXP +2023-10-10 11:30:00,55.58,55.59,55.56,55.58,2393.0,BXP +2023-10-10 11:29:00,55.58,55.62,55.58,55.62,1067.0,BXP +2023-10-10 11:28:00,55.61,55.61,55.585,55.585,530.0,BXP +2023-10-10 11:27:00,55.59,55.62,55.59,55.62,761.0,BXP +2023-10-10 11:26:00,55.58,55.59,55.58,55.59,905.0,BXP +2023-10-10 11:25:00,55.57,55.576,55.55,55.55,1280.0,BXP +2023-10-10 11:24:00,55.61,55.61,55.57,55.57,2978.0,BXP +2023-10-10 11:23:00,55.61,55.64,55.61,55.64,641.0,BXP +2023-10-10 11:22:00,55.65,55.65,55.59,55.59,2008.0,BXP +2023-10-10 11:21:00,55.66,55.67,55.66,55.66,1332.0,BXP +2023-10-10 11:20:00,55.75,55.75,55.67,55.68,1935.0,BXP +2023-10-10 11:19:00,55.77,55.77,55.75,55.75,1089.0,BXP +2023-10-10 11:18:00,55.75,55.77,55.75,55.77,2645.0,BXP +2023-10-10 11:17:00,55.77,55.785,55.76,55.765,2641.0,BXP +2023-10-10 11:16:00,55.76,55.785,55.76,55.785,513.0,BXP +2023-10-10 11:15:00,55.69,55.785,55.69,55.78,3133.0,BXP +2023-10-10 11:14:00,55.71,55.74,55.71,55.72,1249.0,BXP +2023-10-10 11:13:00,55.69,55.74,55.69,55.725,2236.0,BXP +2023-10-10 11:12:00,55.71,55.758,55.67,55.71,5535.0,BXP +2023-10-10 11:11:00,55.66,55.66,55.645,55.645,873.0,BXP +2023-10-10 11:10:00,55.615,55.64,55.57,55.625,6630.0,BXP +2023-10-10 11:09:00,55.58,55.64,55.57,55.62,3548.0,BXP +2023-10-10 11:08:00,55.48,55.627,55.48,55.627,4352.0,BXP +2023-10-10 11:07:00,55.385,55.475,55.37,55.475,5139.0,BXP +2023-10-10 11:06:00,55.365,55.41,55.36,55.41,2150.0,BXP +2023-10-10 11:05:00,55.39,55.39,55.365,55.365,2061.0,BXP +2023-10-10 11:04:00,55.365,55.365,55.35,55.36,683.0,BXP +2023-10-10 11:03:00,55.36,55.36,55.345,55.35,1706.0,BXP +2023-10-10 11:02:00,55.3,55.38,55.3,55.37,1281.0,BXP +2023-10-10 11:01:00,55.3,55.3,55.28,55.29,3684.0,BXP +2023-10-10 11:00:00,55.33,55.33,55.28,55.31,1630.0,BXP +2023-10-10 10:59:00,55.45,55.45,55.37,55.37,2462.0,BXP +2023-10-10 10:58:00,55.4,55.4,55.4,55.4,473.0,BXP +2023-10-10 10:57:00,55.34,55.34,55.33,55.33,925.0,BXP +2023-10-10 10:56:00,55.34,55.36,55.34,55.36,434.0,BXP +2023-10-10 10:55:00,55.39,55.39,55.32,55.33,1529.0,BXP +2023-10-10 10:54:00,55.4,55.425,55.4,55.41,1292.0,BXP +2023-10-10 10:53:00,55.425,55.425,55.41,55.41,1482.0,BXP +2023-10-10 10:52:00,55.37,55.44,55.37,55.44,2882.0,BXP +2023-10-10 10:51:00,55.29,55.36,55.264,55.36,1927.0,BXP +2023-10-10 10:50:00,55.29,55.34,55.29,55.33,7087.0,BXP +2023-10-10 10:49:00,55.24,55.32,55.24,55.29,13085.0,BXP +2023-10-10 10:48:00,55.27,55.27,55.23,55.235,2596.0,BXP +2023-10-10 10:47:00,55.27,55.3,55.265,55.3,1073.0,BXP +2023-10-10 10:46:00,55.2,55.25,55.2,55.25,1797.0,BXP +2023-10-10 10:45:00,55.21,55.22,55.18,55.18,2557.0,BXP +2023-10-10 10:44:00,55.18,55.215,55.18,55.21,1127.0,BXP +2023-10-10 10:43:00,55.31,55.31,55.17,55.18,4604.0,BXP +2023-10-10 10:42:00,55.34,55.34,55.31,55.34,1810.0,BXP +2023-10-10 10:41:00,55.3,55.37,55.28,55.33,4111.0,BXP +2023-10-10 10:40:00,55.225,55.293,55.225,55.293,1755.0,BXP +2023-10-10 10:39:00,55.29,55.3,55.21,55.21,1891.0,BXP +2023-10-10 10:38:00,55.2,55.35,55.2,55.33,10493.0,BXP +2023-10-10 10:37:00,55.145,55.18,55.145,55.17,1002.0,BXP +2023-10-10 10:36:00,55.14,55.14,55.1,55.1,1395.0,BXP +2023-10-10 10:35:00,55.065,55.11,55.065,55.11,681.0,BXP +2023-10-10 10:34:00,55.08,55.11,55.04,55.07,3411.0,BXP +2023-10-10 10:33:00,55.06,55.1,55.06,55.08,2857.0,BXP +2023-10-10 10:32:00,55.03,55.08,55.03,55.05,6949.0,BXP +2023-10-10 10:31:00,55.09,55.13,55.02,55.03,15638.0,BXP +2023-10-10 10:30:00,55.18,55.18,55.08,55.08,2593.0,BXP +2023-10-10 10:29:00,55.145,55.175,55.145,55.175,2461.0,BXP +2023-10-10 10:28:00,55.15,55.15,55.11,55.145,4831.0,BXP +2023-10-10 10:27:00,55.15,55.155,55.15,55.155,335.0,BXP +2023-10-10 10:26:00,55.125,55.17,55.125,55.17,916.0,BXP +2023-10-10 10:25:00,55.155,55.165,55.105,55.105,1136.0,BXP +2023-10-10 10:24:00,55.155,55.16,55.11,55.16,2552.0,BXP +2023-10-10 10:23:00,55.13,55.155,55.13,55.155,667.0,BXP +2023-10-10 10:22:00,55.165,55.185,55.13,55.13,2802.0,BXP +2023-10-10 10:21:00,55.14,55.17,55.05,55.15,2926.0,BXP +2023-10-10 10:20:00,55.133,55.15,55.105,55.13,2409.0,BXP +2023-10-10 10:19:00,55.073,55.1,55.07,55.1,1766.0,BXP +2023-10-10 10:18:00,55.05,55.05,55.01,55.03,2153.0,BXP +2023-10-10 10:17:00,55.05,55.07,55.03,55.04,3294.0,BXP +2023-10-10 10:16:00,54.975,55.0,54.975,55.0,580.0,BXP +2023-10-10 10:15:00,54.948,55.0,54.947,54.98,1038.0,BXP +2023-10-10 10:14:00,54.805,54.9,54.805,54.9,3251.0,BXP +2023-10-10 10:13:00,54.75,54.81,54.75,54.79,7118.0,BXP +2023-10-10 10:12:00,54.75,54.778,54.73,54.778,1247.0,BXP +2023-10-10 10:11:00,54.7,54.72,54.7,54.72,1867.0,BXP +2023-10-10 10:09:00,54.68,54.68,54.68,54.68,321.0,BXP +2023-10-10 10:08:00,54.68,54.68,54.68,54.68,219.0,BXP +2023-10-10 10:07:00,54.63,54.64,54.63,54.64,816.0,BXP +2023-10-10 10:06:00,54.57,54.62,54.56,54.62,1464.0,BXP +2023-10-10 10:05:00,54.555,54.61,54.555,54.57,1557.0,BXP +2023-10-10 10:04:00,54.58,54.58,54.58,54.58,158.0,BXP +2023-10-10 10:03:00,54.51,54.54,54.51,54.54,3562.0,BXP +2023-10-10 10:02:00,54.43,54.48,54.42,54.48,1656.0,BXP +2023-10-10 10:01:00,54.44,54.48,54.4,54.4,2813.0,BXP +2023-10-10 10:00:00,54.4,54.45,54.37,54.45,1536.0,BXP +2023-10-10 09:59:00,54.4,54.45,54.4,54.41,4047.0,BXP +2023-10-10 09:58:00,54.45,54.45,54.4,54.4,1249.0,BXP +2023-10-10 09:57:00,54.405,54.425,54.4,54.425,984.0,BXP +2023-10-10 09:56:00,54.62,54.62,54.49,54.49,2358.0,BXP +2023-10-10 09:55:00,54.63,54.63,54.59,54.61,1989.0,BXP +2023-10-10 09:54:00,54.655,54.655,54.64,54.64,460.0,BXP +2023-10-10 09:53:00,54.7,54.71,54.66,54.67,1768.0,BXP +2023-10-10 09:52:00,54.74,54.76,54.69,54.73,1983.0,BXP +2023-10-10 09:51:00,54.9,54.9,54.79,54.79,730.0,BXP +2023-10-10 09:50:00,54.781,54.88,54.781,54.88,1275.0,BXP +2023-10-10 09:49:00,54.8,54.8,54.73,54.75,1774.0,BXP +2023-10-10 09:48:00,54.705,54.81,54.705,54.8,1132.0,BXP +2023-10-10 09:47:00,54.71,54.73,54.69,54.73,953.0,BXP +2023-10-10 09:46:00,54.655,54.655,54.655,54.655,310.0,BXP +2023-10-10 09:45:00,54.28,54.51,54.23,54.51,2863.0,BXP +2023-10-10 09:44:00,54.46,54.46,54.29,54.29,1578.0,BXP +2023-10-10 09:43:00,54.49,54.49,54.4,54.455,1140.0,BXP +2023-10-10 09:42:00,54.56,54.57,54.43,54.455,2045.0,BXP +2023-10-10 09:41:00,54.47,54.61,54.47,54.61,7522.0,BXP +2023-10-10 09:40:00,54.575,54.575,54.45,54.55,4522.0,BXP +2023-10-10 09:39:00,54.6,54.68,54.6,54.6,1155.0,BXP +2023-10-10 09:38:00,54.55,54.75,54.51,54.75,1681.0,BXP +2023-10-10 09:37:00,54.43,54.58,54.4,54.56,4205.0,BXP +2023-10-10 09:36:00,54.66,54.66,54.48,54.48,4239.0,BXP +2023-10-10 09:35:00,54.71,54.76,54.67,54.725,2257.0,BXP +2023-10-10 09:34:00,54.78,54.91,54.73,54.75,3197.0,BXP +2023-10-10 09:33:00,54.95,54.95,54.83,54.9,812.0,BXP +2023-10-10 09:32:00,55.12,55.22,54.95,55.02,5184.0,BXP +2023-10-10 09:31:00,54.86,54.98,54.86,54.9,1318.0,BXP +2023-10-10 09:30:00,54.3,55.0,54.3,54.84,25742.0,BXP +2023-10-10 09:21:00,54.03,54.03,54.03,54.03,12.0,BXP +2023-10-10 07:07:00,54.18,54.18,53.65,53.65,260.0,BXP +2023-10-09 19:00:00,54.2,54.2,54.2,54.2,486880.0,BXP +2023-10-09 18:30:00,54.2,54.2,54.2,54.2,486880.0,BXP +2023-10-09 18:23:00,54.2,54.2,54.2,54.2,3.0,BXP +2023-10-09 16:56:00,54.25,54.25,54.25,54.25,18.0,BXP +2023-10-09 16:10:00,54.2,54.2,54.2,54.2,486880.0,BXP +2023-10-09 16:04:00,53.84,53.84,53.84,53.84,1.0,BXP +2023-10-09 16:01:00,54.2,54.2,54.2,54.2,582.0,BXP +2023-10-09 16:00:00,54.21,54.21,54.2,54.2,999965.0,BXP +2023-10-09 15:59:00,54.27,54.27,54.18,54.21,63179.0,BXP +2023-10-09 15:58:00,54.27,54.29,54.25,54.275,30981.0,BXP +2023-10-09 15:57:00,54.22,54.29,54.21,54.27,27155.0,BXP +2023-10-09 15:56:00,54.24,54.24,54.16,54.22,28708.0,BXP +2023-10-09 15:55:00,54.13,54.25,54.13,54.23,21020.0,BXP +2023-10-09 15:54:00,54.09,54.14,54.09,54.125,9875.0,BXP +2023-10-09 15:53:00,54.13,54.13,54.1,54.105,8802.0,BXP +2023-10-09 15:52:00,54.11,54.16,54.1,54.14,20538.0,BXP +2023-10-09 15:51:00,54.13,54.14,54.11,54.115,7364.0,BXP +2023-10-09 15:50:00,54.13,54.13,54.05,54.12,15330.0,BXP +2023-10-09 15:49:00,54.125,54.145,54.11,54.11,6313.0,BXP +2023-10-09 15:48:00,54.12,54.13,54.1,54.125,5569.0,BXP +2023-10-09 15:47:00,54.14,54.145,54.09,54.12,12027.0,BXP +2023-10-09 15:46:00,54.09,54.155,54.09,54.14,14414.0,BXP +2023-10-09 15:45:00,54.05,54.1,54.035,54.09,12841.0,BXP +2023-10-09 15:44:00,54.035,54.04,54.02,54.04,3263.0,BXP +2023-10-09 15:43:00,54.045,54.045,54.02,54.04,5706.0,BXP +2023-10-09 15:42:00,54.06,54.06,54.035,54.04,4883.0,BXP +2023-10-09 15:41:00,54.045,54.07,54.045,54.06,2747.0,BXP +2023-10-09 15:40:00,54.06,54.12,54.045,54.05,7577.0,BXP +2023-10-09 15:39:00,54.03,54.08,54.02,54.05,28039.0,BXP +2023-10-09 15:38:00,53.93,54.04,53.93,54.03,7109.0,BXP +2023-10-09 15:37:00,53.91,53.95,53.91,53.94,3396.0,BXP +2023-10-09 15:36:00,53.9,53.91,53.89,53.91,2327.0,BXP +2023-10-09 15:35:00,53.84,53.89,53.835,53.89,2898.0,BXP +2023-10-09 15:34:00,53.87,53.875,53.845,53.85,2561.0,BXP +2023-10-09 15:33:00,53.9,53.9,53.87,53.88,3938.0,BXP +2023-10-09 15:32:00,53.83,53.89,53.83,53.89,4000.0,BXP +2023-10-09 15:31:00,53.85,53.86,53.83,53.83,3641.0,BXP +2023-10-09 15:30:00,53.895,53.895,53.85,53.85,4903.0,BXP +2023-10-09 15:29:00,53.91,53.92,53.884,53.89,5798.0,BXP +2023-10-09 15:28:00,53.89,53.91,53.89,53.89,2013.0,BXP +2023-10-09 15:27:00,53.92,53.92,53.87,53.89,3724.0,BXP +2023-10-09 15:26:00,53.94,53.94,53.92,53.92,2453.0,BXP +2023-10-09 15:25:00,53.905,53.935,53.905,53.935,1138.0,BXP +2023-10-09 15:24:00,53.88,53.94,53.88,53.91,3142.0,BXP +2023-10-09 15:23:00,53.88,54.11,53.88,53.89,4137.0,BXP +2023-10-09 15:22:00,53.9,53.9,53.855,53.88,2862.0,BXP +2023-10-09 15:21:00,53.91,53.92,53.885,53.92,3453.0,BXP +2023-10-09 15:20:00,53.87,53.9,53.87,53.9,2658.0,BXP +2023-10-09 15:19:00,53.9,53.9,53.88,53.88,1279.0,BXP +2023-10-09 15:18:00,53.925,53.93,53.88,53.88,6789.0,BXP +2023-10-09 15:17:00,53.915,53.93,53.915,53.93,715.0,BXP +2023-10-09 15:16:00,53.93,53.94,53.9,53.93,3383.0,BXP +2023-10-09 15:15:00,53.94,53.94,53.88,53.925,4841.0,BXP +2023-10-09 15:14:00,54.01,54.01,53.95,53.95,2358.0,BXP +2023-10-09 15:13:00,54.109,54.11,54.01,54.02,6796.0,BXP +2023-10-09 15:12:00,54.095,54.13,54.095,54.105,2303.0,BXP +2023-10-09 15:11:00,54.115,54.12,54.095,54.095,2790.0,BXP +2023-10-09 15:10:00,54.07,54.13,54.07,54.11,2820.0,BXP +2023-10-09 15:09:00,54.03,54.1,54.015,54.06,8597.0,BXP +2023-10-09 15:08:00,54.045,54.045,53.97,54.02,13704.0,BXP +2023-10-09 15:07:00,54.055,54.067,54.04,54.04,1131.0,BXP +2023-10-09 15:06:00,54.07,54.07,54.02,54.06,3500.0,BXP +2023-10-09 15:05:00,54.05,54.08,54.03,54.08,1327.0,BXP +2023-10-09 15:04:00,54.03,54.05,54.0,54.03,3394.0,BXP +2023-10-09 15:03:00,54.03,54.05,54.01,54.01,2308.0,BXP +2023-10-09 15:02:00,54.06,54.06,54.025,54.03,3855.0,BXP +2023-10-09 15:01:00,53.975,54.05,53.95,54.05,7571.0,BXP +2023-10-09 15:00:00,54.13,54.14,53.99,53.99,16416.0,BXP +2023-10-09 14:59:00,54.145,54.15,54.13,54.13,2007.0,BXP +2023-10-09 14:58:00,54.19,54.19,54.12,54.14,6081.0,BXP +2023-10-09 14:57:00,54.195,54.2,54.19,54.195,731.0,BXP +2023-10-09 14:56:00,54.21,54.21,54.19,54.195,1106.0,BXP +2023-10-09 14:55:00,54.14,54.21,54.14,54.19,3194.0,BXP +2023-10-09 14:54:00,54.13,54.135,54.12,54.135,926.0,BXP +2023-10-09 14:53:00,54.12,54.14,54.12,54.12,3858.0,BXP +2023-10-09 14:52:00,54.09,54.11,54.09,54.11,575.0,BXP +2023-10-09 14:51:00,54.11,54.12,54.08,54.1,3681.0,BXP +2023-10-09 14:50:00,54.075,54.13,54.075,54.13,4707.0,BXP +2023-10-09 14:49:00,54.1,54.11,54.07,54.07,2803.0,BXP +2023-10-09 14:48:00,54.08,54.085,54.08,54.085,704.0,BXP +2023-10-09 14:47:00,54.085,54.1,54.08,54.09,1233.0,BXP +2023-10-09 14:46:00,54.085,54.085,54.06,54.06,1277.0,BXP +2023-10-09 14:45:00,54.13,54.17,54.08,54.085,5166.0,BXP +2023-10-09 14:44:00,54.12,54.14,54.115,54.12,2206.0,BXP +2023-10-09 14:43:00,54.07,54.135,54.06,54.13,3701.0,BXP +2023-10-09 14:42:00,54.085,54.085,54.085,54.085,486.0,BXP +2023-10-09 14:41:00,54.08,54.12,54.08,54.1,3159.0,BXP +2023-10-09 14:40:00,54.04,54.09,54.035,54.09,4150.0,BXP +2023-10-09 14:39:00,53.98,54.01,53.96,54.01,3515.0,BXP +2023-10-09 14:38:00,53.97,53.98,53.94,53.98,2130.0,BXP +2023-10-09 14:37:00,53.96,53.98,53.955,53.97,2055.0,BXP +2023-10-09 14:36:00,53.98,54.0,53.97,53.975,3388.0,BXP +2023-10-09 14:35:00,53.995,54.01,53.99,54.01,2831.0,BXP +2023-10-09 14:34:00,54.02,54.025,53.99,53.995,3667.0,BXP +2023-10-09 14:33:00,54.05,54.05,54.03,54.03,901.0,BXP +2023-10-09 14:32:00,54.025,54.04,54.01,54.04,2661.0,BXP +2023-10-09 14:31:00,54.105,54.105,54.02,54.02,3483.0,BXP +2023-10-09 14:30:00,54.095,54.11,54.08,54.1,2624.0,BXP +2023-10-09 14:29:00,54.09,54.09,54.09,54.09,845.0,BXP +2023-10-09 14:28:00,54.13,54.13,54.105,54.105,3919.0,BXP +2023-10-09 14:27:00,54.125,54.13,54.12,54.12,2136.0,BXP +2023-10-09 14:26:00,54.13,54.13,54.11,54.12,1480.0,BXP +2023-10-09 14:25:00,54.1,54.13,54.1,54.13,2938.0,BXP +2023-10-09 14:24:00,54.12,54.13,54.1,54.12,2274.0,BXP +2023-10-09 14:23:00,54.13,54.135,54.13,54.13,1017.0,BXP +2023-10-09 14:22:00,54.095,54.13,54.095,54.13,2075.0,BXP +2023-10-09 14:21:00,54.13,54.13,54.09,54.09,2983.0,BXP +2023-10-09 14:20:00,54.14,54.18,54.08,54.13,8977.0,BXP +2023-10-09 14:19:00,54.08,54.12,54.08,54.12,1484.0,BXP +2023-10-09 14:18:00,54.1,54.1,54.075,54.09,1703.0,BXP +2023-10-09 14:17:00,54.065,54.11,54.065,54.11,1505.0,BXP +2023-10-09 14:16:00,54.06,54.08,54.05,54.06,2345.0,BXP +2023-10-09 14:15:00,54.06,54.09,54.06,54.08,3608.0,BXP +2023-10-09 14:14:00,54.06,54.08,54.05,54.06,1588.0,BXP +2023-10-09 14:13:00,54.085,54.1,54.06,54.06,2374.0,BXP +2023-10-09 14:12:00,54.13,54.13,54.085,54.09,4758.0,BXP +2023-10-09 14:11:00,54.235,54.25,54.12,54.12,11593.0,BXP +2023-10-09 14:10:00,54.22,54.23,54.22,54.23,607.0,BXP +2023-10-09 14:09:00,54.27,54.27,54.23,54.23,2752.0,BXP +2023-10-09 14:08:00,54.3,54.3,54.25,54.275,1426.0,BXP +2023-10-09 14:07:00,54.25,54.29,54.25,54.285,1524.0,BXP +2023-10-09 14:06:00,54.27,54.3,54.26,54.26,612.0,BXP +2023-10-09 14:05:00,54.26,54.27,54.24,54.27,1131.0,BXP +2023-10-09 14:04:00,54.24,54.26,54.19,54.26,1792.0,BXP +2023-10-09 14:03:00,54.22,54.22,54.21,54.21,484.0,BXP +2023-10-09 14:02:00,54.18,54.21,54.178,54.21,1634.0,BXP +2023-10-09 14:01:00,54.18,54.22,54.17,54.18,3483.0,BXP +2023-10-09 14:00:00,54.22,54.23,54.15,54.16,2629.0,BXP +2023-10-09 13:59:00,54.155,54.22,54.15,54.19,9487.0,BXP +2023-10-09 13:58:00,54.18,54.2,54.13,54.14,9014.0,BXP +2023-10-09 13:57:00,54.12,54.16,54.102,54.16,3043.0,BXP +2023-10-09 13:56:00,54.12,54.12,54.08,54.11,6967.0,BXP +2023-10-09 13:55:00,54.13,54.13,54.1,54.129,2457.0,BXP +2023-10-09 13:54:00,54.1,54.11,54.07,54.105,9100.0,BXP +2023-10-09 13:53:00,54.13,54.13,54.085,54.1,2706.0,BXP +2023-10-09 13:52:00,54.12,54.13,54.1,54.13,6110.0,BXP +2023-10-09 13:51:00,54.16,54.19,54.15,54.15,1710.0,BXP +2023-10-09 13:50:00,54.16,54.16,54.16,54.16,992.0,BXP +2023-10-09 13:49:00,54.13,54.15,54.12,54.15,2493.0,BXP +2023-10-09 13:48:00,54.095,54.16,54.095,54.16,5078.0,BXP +2023-10-09 13:47:00,54.1,54.1,54.08,54.08,2993.0,BXP +2023-10-09 13:46:00,54.095,54.12,54.07,54.1,7856.0,BXP +2023-10-09 13:45:00,54.065,54.065,54.04,54.04,478.0,BXP +2023-10-09 13:44:00,54.0,54.06,54.0,54.01,1413.0,BXP +2023-10-09 13:43:00,53.95,54.03,53.944,54.0,2224.0,BXP +2023-10-09 13:42:00,53.87,53.9,53.86,53.9,5664.0,BXP +2023-10-09 13:41:00,53.9,53.91,53.88,53.905,1732.0,BXP +2023-10-09 13:40:00,53.85,53.87,53.85,53.87,954.0,BXP +2023-10-09 13:39:00,53.83,53.86,53.83,53.83,2249.0,BXP +2023-10-09 13:38:00,53.77,53.82,53.761,53.82,2610.0,BXP +2023-10-09 13:37:00,53.7,53.745,53.7,53.745,392.0,BXP +2023-10-09 13:36:00,53.67,53.67,53.65,53.66,549.0,BXP +2023-10-09 13:35:00,53.72,53.72,53.64,53.66,2308.0,BXP +2023-10-09 13:34:00,53.7,53.71,53.69,53.71,406.0,BXP +2023-10-09 13:33:00,53.655,53.68,53.655,53.68,352.0,BXP +2023-10-09 13:32:00,53.65,53.65,53.65,53.65,528.0,BXP +2023-10-09 13:31:00,53.67,53.67,53.67,53.67,685.0,BXP +2023-10-09 13:30:00,53.63,53.675,53.63,53.675,3380.0,BXP +2023-10-09 13:29:00,53.59,53.6,53.59,53.6,891.0,BXP +2023-10-09 13:28:00,53.6,53.6,53.58,53.58,433.0,BXP +2023-10-09 13:27:00,53.62,53.63,53.61,53.61,1588.0,BXP +2023-10-09 13:26:00,53.625,53.625,53.605,53.61,973.0,BXP +2023-10-09 13:24:00,53.55,53.56,53.54,53.56,1102.0,BXP +2023-10-09 13:23:00,53.58,53.58,53.565,53.57,417.0,BXP +2023-10-09 13:22:00,53.56,53.57,53.56,53.57,919.0,BXP +2023-10-09 13:21:00,53.56,53.56,53.54,53.54,611.0,BXP +2023-10-09 13:20:00,53.56,53.61,53.56,53.58,3064.0,BXP +2023-10-09 13:19:00,53.63,53.64,53.58,53.58,1834.0,BXP +2023-10-09 13:18:00,53.66,53.66,53.59,53.59,2812.0,BXP +2023-10-09 13:17:00,53.68,53.687,53.68,53.687,919.0,BXP +2023-10-09 13:16:00,53.65,53.68,53.65,53.655,1253.0,BXP +2023-10-09 13:15:00,53.59,53.62,53.59,53.61,1191.0,BXP +2023-10-09 13:14:00,53.57,53.58,53.57,53.58,605.0,BXP +2023-10-09 13:13:00,53.545,53.545,53.53,53.545,754.0,BXP +2023-10-09 13:12:00,53.52,53.57,53.52,53.54,1867.0,BXP +2023-10-09 13:11:00,53.395,53.53,53.395,53.53,3137.0,BXP +2023-10-09 13:10:00,53.41,53.41,53.39,53.39,624.0,BXP +2023-10-09 13:09:00,53.41,53.41,53.41,53.41,233.0,BXP +2023-10-09 13:08:00,53.36,53.39,53.36,53.38,855.0,BXP +2023-10-09 13:07:00,53.34,53.37,53.34,53.35,604.0,BXP +2023-10-09 13:06:00,53.28,53.32,53.26,53.32,2150.0,BXP +2023-10-09 13:05:00,53.28,53.28,53.28,53.28,237.0,BXP +2023-10-09 13:04:00,53.28,53.28,53.27,53.27,698.0,BXP +2023-10-09 13:03:00,53.28,53.3,53.28,53.295,933.0,BXP +2023-10-09 13:02:00,53.25,53.25,53.25,53.25,307.0,BXP +2023-10-09 13:01:00,53.28,53.29,53.25,53.25,3092.0,BXP +2023-10-09 13:00:00,53.28,53.28,53.27,53.27,1108.0,BXP +2023-10-09 12:59:00,53.24,53.28,53.24,53.28,701.0,BXP +2023-10-09 12:58:00,53.18,53.23,53.17,53.195,3753.0,BXP +2023-10-09 12:57:00,53.28,53.28,53.2,53.2,1648.0,BXP +2023-10-09 12:56:00,53.26,53.26,53.24,53.25,1665.0,BXP +2023-10-09 12:55:00,53.265,53.31,53.265,53.27,2761.0,BXP +2023-10-09 12:54:00,53.32,53.32,53.27,53.275,3264.0,BXP +2023-10-09 12:53:00,53.3,53.35,53.3,53.31,2069.0,BXP +2023-10-09 12:52:00,53.36,53.36,53.31,53.34,3564.0,BXP +2023-10-09 12:51:00,53.38,53.42,53.36,53.37,2905.0,BXP +2023-10-09 12:50:00,53.32,53.34,53.28,53.33,2842.0,BXP +2023-10-09 12:49:00,53.32,53.34,53.32,53.34,2837.0,BXP +2023-10-09 12:48:00,53.31,53.35,53.3,53.319,4651.0,BXP +2023-10-09 12:47:00,53.24,53.33,53.24,53.29,4287.0,BXP +2023-10-09 12:46:00,53.12,53.23,53.12,53.23,8367.0,BXP +2023-10-09 12:45:00,53.155,53.16,53.1,53.12,8549.0,BXP +2023-10-09 12:44:00,53.26,53.265,53.15,53.15,5021.0,BXP +2023-10-09 12:43:00,53.16,53.27,53.16,53.27,2023.0,BXP +2023-10-09 12:42:00,53.195,53.195,53.17,53.175,1395.0,BXP +2023-10-09 12:41:00,53.2,53.2,53.19,53.19,4135.0,BXP +2023-10-09 12:40:00,53.17,53.18,53.17,53.18,1901.0,BXP +2023-10-09 12:39:00,53.13,53.14,53.13,53.14,1104.0,BXP +2023-10-09 12:38:00,53.15,53.17,53.12,53.13,2073.0,BXP +2023-10-09 12:37:00,53.17,53.17,53.13,53.13,2611.0,BXP +2023-10-09 12:36:00,53.205,53.223,53.19,53.19,3436.0,BXP +2023-10-09 12:35:00,53.175,53.175,53.12,53.14,2129.0,BXP +2023-10-09 12:34:00,53.15,53.18,53.06,53.14,14691.0,BXP +2023-10-09 12:33:00,53.21,53.238,53.14,53.238,9286.0,BXP +2023-10-09 12:32:00,53.22,53.25,53.22,53.22,2102.0,BXP +2023-10-09 12:31:00,53.23,53.23,53.21,53.215,3235.0,BXP +2023-10-09 12:30:00,53.17,53.22,53.144,53.21,9883.0,BXP +2023-10-09 12:29:00,53.2,53.2,53.16,53.175,3588.0,BXP +2023-10-09 12:28:00,53.29,53.29,53.2,53.2,3677.0,BXP +2023-10-09 12:27:00,53.285,53.31,53.2,53.305,7597.0,BXP +2023-10-09 12:26:00,53.36,53.36,53.265,53.29,5300.0,BXP +2023-10-09 12:25:00,53.48,53.49,53.4,53.4,3638.0,BXP +2023-10-09 12:24:00,53.48,53.48,53.43,53.46,5556.0,BXP +2023-10-09 12:23:00,53.46,53.52,53.32,53.49,22580.0,BXP +2023-10-09 12:22:00,53.6,53.68,53.48,53.48,11373.0,BXP +2023-10-09 12:21:00,53.75,53.75,53.59,53.59,46498.0,BXP +2023-10-09 12:20:00,53.75,53.8,53.7,53.75,19844.0,BXP +2023-10-09 12:19:00,53.79,53.795,53.7,53.75,13850.0,BXP +2023-10-09 12:18:00,53.825,53.85,53.74,53.81,15289.0,BXP +2023-10-09 12:17:00,53.98,53.98,53.81,53.82,19300.0,BXP +2023-10-09 12:16:00,54.0,54.0,53.97,53.975,1120.0,BXP +2023-10-09 12:15:00,54.01,54.03,54.01,54.025,2234.0,BXP +2023-10-09 12:14:00,54.01,54.01,53.96,54.01,5668.0,BXP +2023-10-09 12:13:00,54.04,54.045,54.02,54.02,2681.0,BXP +2023-10-09 12:12:00,54.03,54.06,54.025,54.06,1406.0,BXP +2023-10-09 12:11:00,54.03,54.045,54.03,54.045,3109.0,BXP +2023-10-09 12:10:00,54.11,54.115,54.085,54.115,1079.0,BXP +2023-10-09 12:09:00,54.16,54.16,54.105,54.105,1360.0,BXP +2023-10-09 12:08:00,54.18,54.2,54.165,54.165,906.0,BXP +2023-10-09 12:07:00,54.05,54.135,54.05,54.13,2643.0,BXP +2023-10-09 12:06:00,54.03,54.05,54.03,54.05,2124.0,BXP +2023-10-09 12:05:00,53.952,54.03,53.951,54.005,1902.0,BXP +2023-10-09 12:04:00,53.9,53.96,53.9,53.96,1746.0,BXP +2023-10-09 12:03:00,53.91,53.92,53.91,53.92,536.0,BXP +2023-10-09 12:02:00,53.95,53.99,53.95,53.95,1220.0,BXP +2023-10-09 12:01:00,53.96,53.96,53.91,53.93,1181.0,BXP +2023-10-09 12:00:00,54.02,54.02,53.96,53.99,1478.0,BXP +2023-10-09 11:59:00,53.99,53.995,53.952,53.99,1322.0,BXP +2023-10-09 11:58:00,54.01,54.01,53.99,54.005,1155.0,BXP +2023-10-09 11:57:00,53.945,53.97,53.945,53.97,942.0,BXP +2023-10-09 11:56:00,53.96,53.96,53.945,53.945,645.0,BXP +2023-10-09 11:55:00,53.9,53.94,53.9,53.93,2893.0,BXP +2023-10-09 11:54:00,54.03,54.03,53.87,53.89,13094.0,BXP +2023-10-09 11:53:00,54.07,54.07,54.04,54.06,1282.0,BXP +2023-10-09 11:52:00,54.145,54.169,54.09,54.09,1124.0,BXP +2023-10-09 11:51:00,54.08,54.16,54.08,54.13,917.0,BXP +2023-10-09 11:50:00,54.08,54.1,54.07,54.08,2699.0,BXP +2023-10-09 11:49:00,54.07,54.12,54.065,54.12,2379.0,BXP +2023-10-09 11:48:00,54.0,54.03,54.0,54.03,572.0,BXP +2023-10-09 11:47:00,54.1,54.1,54.02,54.02,3263.0,BXP +2023-10-09 11:46:00,54.31,54.31,54.13,54.16,8245.0,BXP +2023-10-09 11:45:00,54.26,54.3,54.25,54.3,1686.0,BXP +2023-10-09 11:44:00,54.28,54.29,54.25,54.285,2241.0,BXP +2023-10-09 11:43:00,54.33,54.33,54.25,54.28,4701.0,BXP +2023-10-09 11:42:00,54.34,54.365,54.34,54.35,1674.0,BXP +2023-10-09 11:41:00,54.34,54.41,54.34,54.35,4939.0,BXP +2023-10-09 11:40:00,54.36,54.36,54.335,54.35,1179.0,BXP +2023-10-09 11:39:00,54.39,54.39,54.34,54.34,1329.0,BXP +2023-10-09 11:38:00,54.45,54.45,54.37,54.37,2458.0,BXP +2023-10-09 11:37:00,54.44,54.455,54.44,54.44,971.0,BXP +2023-10-09 11:36:00,54.425,54.44,54.405,54.42,2622.0,BXP +2023-10-09 11:35:00,54.44,54.445,54.44,54.445,791.0,BXP +2023-10-09 11:34:00,54.49,54.54,54.455,54.455,3577.0,BXP +2023-10-09 11:33:00,54.49,54.49,54.4,54.425,5183.0,BXP +2023-10-09 11:32:00,54.52,54.56,54.5,54.5,2755.0,BXP +2023-10-09 11:31:00,54.525,54.53,54.515,54.53,1377.0,BXP +2023-10-09 11:30:00,54.48,54.52,54.48,54.515,1979.0,BXP +2023-10-09 11:29:00,54.45,54.47,54.45,54.47,1373.0,BXP +2023-10-09 11:28:00,54.43,54.46,54.43,54.46,3111.0,BXP +2023-10-09 11:27:00,54.38,54.4,54.36,54.39,1905.0,BXP +2023-10-09 11:26:00,54.34,54.375,54.34,54.36,1553.0,BXP +2023-10-09 11:25:00,54.25,54.33,54.23,54.32,3522.0,BXP +2023-10-09 11:24:00,54.25,54.25,54.22,54.22,754.0,BXP +2023-10-09 11:23:00,54.22,54.23,54.21,54.22,1785.0,BXP +2023-10-09 11:22:00,54.26,54.26,54.16,54.22,8279.0,BXP +2023-10-09 11:21:00,54.23,54.27,54.225,54.26,1399.0,BXP +2023-10-09 11:20:00,54.21,54.24,54.19,54.225,2954.0,BXP +2023-10-09 11:19:00,54.22,54.22,54.2,54.2,1783.0,BXP +2023-10-09 11:18:00,54.225,54.225,54.215,54.215,743.0,BXP +2023-10-09 11:17:00,54.15,54.21,54.145,54.21,1889.0,BXP +2023-10-09 11:16:00,54.17,54.18,54.16,54.16,1377.0,BXP +2023-10-09 11:15:00,54.17,54.19,54.16,54.185,1355.0,BXP +2023-10-09 11:14:00,54.18,54.18,54.14,54.14,3250.0,BXP +2023-10-09 11:13:00,54.11,54.18,54.1,54.18,1779.0,BXP +2023-10-09 11:12:00,54.075,54.12,54.075,54.09,1568.0,BXP +2023-10-09 11:11:00,54.01,54.05,53.98,54.04,3095.0,BXP +2023-10-09 11:10:00,54.02,54.02,54.0,54.01,1309.0,BXP +2023-10-09 11:09:00,54.055,54.07,54.01,54.04,3676.0,BXP +2023-10-09 11:08:00,54.02,54.03,53.98,54.03,1314.0,BXP +2023-10-09 11:07:00,54.0,54.0,53.98,53.98,1329.0,BXP +2023-10-09 11:06:00,53.97,54.02,53.97,54.0,2637.0,BXP +2023-10-09 11:05:00,53.98,53.98,53.95,53.95,1800.0,BXP +2023-10-09 11:04:00,53.94,53.96,53.91,53.95,4096.0,BXP +2023-10-09 11:03:00,53.86,53.875,53.86,53.875,1658.0,BXP +2023-10-09 11:02:00,53.87,53.87,53.83,53.86,891.0,BXP +2023-10-09 11:01:00,53.78,53.86,53.75,53.86,2140.0,BXP +2023-10-09 11:00:00,53.78,53.81,53.77,53.81,536.0,BXP +2023-10-09 10:59:00,53.72,53.765,53.715,53.765,2929.0,BXP +2023-10-09 10:58:00,53.73,53.76,53.72,53.73,1374.0,BXP +2023-10-09 10:57:00,53.78,53.81,53.75,53.75,14460.0,BXP +2023-10-09 10:56:00,53.71,53.77,53.69,53.75,2594.0,BXP +2023-10-09 10:55:00,53.67,53.74,53.67,53.72,2301.0,BXP +2023-10-09 10:54:00,53.63,53.67,53.59,53.67,1980.0,BXP +2023-10-09 10:53:00,53.56,53.62,53.555,53.62,3178.0,BXP +2023-10-09 10:52:00,53.51,53.51,53.48,53.505,1403.0,BXP +2023-10-09 10:51:00,53.525,53.55,53.47,53.5,3449.0,BXP +2023-10-09 10:50:00,53.52,53.55,53.51,53.52,2510.0,BXP +2023-10-09 10:49:00,53.65,53.65,53.525,53.53,1606.0,BXP +2023-10-09 10:48:00,53.59,53.62,53.59,53.62,1267.0,BXP +2023-10-09 10:47:00,53.63,53.64,53.62,53.62,1265.0,BXP +2023-10-09 10:46:00,53.65,53.66,53.62,53.63,3781.0,BXP +2023-10-09 10:45:00,53.68,53.68,53.65,53.68,1301.0,BXP +2023-10-09 10:44:00,53.63,53.69,53.63,53.69,2123.0,BXP +2023-10-09 10:43:00,53.59,53.61,53.59,53.61,1350.0,BXP +2023-10-09 10:42:00,53.53,53.58,53.525,53.58,879.0,BXP +2023-10-09 10:41:00,53.54,53.56,53.54,53.56,1281.0,BXP +2023-10-09 10:40:00,53.575,53.6,53.535,53.55,3520.0,BXP +2023-10-09 10:39:00,53.62,53.63,53.53,53.53,1891.0,BXP +2023-10-09 10:38:00,53.56,53.66,53.555,53.62,7453.0,BXP +2023-10-09 10:37:00,53.47,53.55,53.468,53.55,3947.0,BXP +2023-10-09 10:36:00,53.32,53.46,53.32,53.46,4824.0,BXP +2023-10-09 10:35:00,53.32,53.33,53.31,53.32,1414.0,BXP +2023-10-09 10:34:00,53.37,53.37,53.3,53.31,2304.0,BXP +2023-10-09 10:32:00,53.37,53.39,53.37,53.39,412.0,BXP +2023-10-09 10:31:00,53.34,53.38,53.34,53.36,3526.0,BXP +2023-10-09 10:30:00,53.47,53.47,53.31,53.32,4523.0,BXP +2023-10-09 10:29:00,53.5,53.5,53.47,53.47,815.0,BXP +2023-10-09 10:28:00,53.48,53.48,53.48,53.48,649.0,BXP +2023-10-09 10:27:00,53.48,53.48,53.44,53.44,782.0,BXP +2023-10-09 10:26:00,53.44,53.44,53.44,53.44,480.0,BXP +2023-10-09 10:25:00,53.44,53.44,53.44,53.44,532.0,BXP +2023-10-09 10:24:00,53.33,53.44,53.33,53.44,1466.0,BXP +2023-10-09 10:23:00,53.38,53.42,53.36,53.36,2478.0,BXP +2023-10-09 10:22:00,53.37,53.39,53.35,53.36,1338.0,BXP +2023-10-09 10:21:00,53.37,53.38,53.36,53.38,1953.0,BXP +2023-10-09 10:20:00,53.35,53.43,53.34,53.41,2184.0,BXP +2023-10-09 10:19:00,53.3,53.4,53.3,53.4,540.0,BXP +2023-10-09 10:18:00,53.205,53.3,53.205,53.26,2952.0,BXP +2023-10-09 10:17:00,53.24,53.24,53.21,53.21,2150.0,BXP +2023-10-09 10:16:00,53.125,53.15,53.125,53.15,6450.0,BXP +2023-10-09 10:15:00,53.03,53.12,53.03,53.12,781.0,BXP +2023-10-09 10:14:00,52.98,53.11,52.98,53.06,7319.0,BXP +2023-10-09 10:13:00,53.05,53.05,52.98,52.99,2846.0,BXP +2023-10-09 10:12:00,53.06,53.09,53.06,53.09,1919.0,BXP +2023-10-09 10:11:00,53.11,53.11,53.07,53.081,1288.0,BXP +2023-10-09 10:10:00,53.195,53.195,53.11,53.11,2786.0,BXP +2023-10-09 10:09:00,53.145,53.145,53.14,53.14,447.0,BXP +2023-10-09 10:08:00,53.0,53.08,53.0,53.08,937.0,BXP +2023-10-09 10:07:00,53.07,53.08,53.054,53.054,928.0,BXP +2023-10-09 10:06:00,53.07,53.08,53.07,53.07,569.0,BXP +2023-10-09 10:05:00,53.04,53.04,53.0,53.0,2018.0,BXP +2023-10-09 10:04:00,53.19,53.19,53.05,53.05,2739.0,BXP +2023-10-09 10:03:00,53.18,53.21,53.17,53.17,916.0,BXP +2023-10-09 10:02:00,53.19,53.19,53.15,53.15,784.0,BXP +2023-10-09 10:01:00,53.12,53.22,53.12,53.22,1081.0,BXP +2023-10-09 10:00:00,53.11,53.15,53.07,53.15,2135.0,BXP +2023-10-09 09:59:00,53.11,53.15,53.06,53.11,1835.0,BXP +2023-10-09 09:58:00,53.04,53.14,53.04,53.14,2079.0,BXP +2023-10-09 09:57:00,53.12,53.12,53.08,53.08,1213.0,BXP +2023-10-09 09:56:00,53.165,53.17,53.165,53.17,372.0,BXP +2023-10-09 09:55:00,52.94,53.1,52.93,53.07,1791.0,BXP +2023-10-09 09:54:00,52.95,53.0,52.95,52.99,2826.0,BXP +2023-10-09 09:53:00,52.89,52.92,52.89,52.92,2445.0,BXP +2023-10-09 09:52:00,52.87,52.9,52.87,52.9,1196.0,BXP +2023-10-09 09:51:00,52.98,52.98,52.81,52.84,1787.0,BXP +2023-10-09 09:50:00,53.03,53.09,52.92,52.97,15277.0,BXP +2023-10-09 09:49:00,53.2,53.2,52.96,53.04,14105.0,BXP +2023-10-09 09:48:00,53.22,53.22,53.11,53.17,2365.0,BXP +2023-10-09 09:47:00,53.43,53.47,53.2,53.265,14680.0,BXP +2023-10-09 09:46:00,53.51,53.555,53.44,53.44,2039.0,BXP +2023-10-09 09:45:00,53.62,53.7,53.54,53.575,4477.0,BXP +2023-10-09 09:44:00,53.57,53.62,53.55,53.62,3656.0,BXP +2023-10-09 09:43:00,53.54,53.66,53.54,53.65,1653.0,BXP +2023-10-09 09:42:00,53.49,53.49,53.46,53.47,773.0,BXP +2023-10-09 09:41:00,53.38,53.55,53.38,53.55,1113.0,BXP +2023-10-09 09:40:00,53.48,53.48,53.33,53.47,5380.0,BXP +2023-10-09 09:39:00,53.47,53.48,53.47,53.48,294.0,BXP +2023-10-09 09:38:00,53.36,53.48,53.36,53.375,3638.0,BXP +2023-10-09 09:37:00,53.49,53.49,53.355,53.39,2700.0,BXP +2023-10-09 09:36:00,53.31,53.53,53.31,53.47,2574.0,BXP +2023-10-09 09:35:00,53.36,53.49,53.325,53.455,5385.0,BXP +2023-10-09 09:34:00,53.055,53.35,53.055,53.26,1983.0,BXP +2023-10-09 09:33:00,53.0,53.15,52.92,53.04,3551.0,BXP +2023-10-09 09:32:00,52.96,53.05,52.96,53.0,1798.0,BXP +2023-10-09 09:31:00,52.95,53.02,52.84,52.89,2469.0,BXP +2023-10-09 09:30:00,52.37,52.87,52.37,52.87,19015.0,BXP +2023-10-09 09:14:00,52.71,52.71,52.35,52.35,150.0,BXP +2023-10-09 07:00:00,53.18,53.18,53.0,53.18,11.0,BXP +2023-10-06 19:01:00,52.7,52.7,52.7,52.7,5.0,BXP +2023-10-06 19:00:00,53.23,53.23,53.23,53.23,264622.0,BXP +2023-10-06 18:30:00,53.23,53.23,53.23,53.23,264622.0,BXP +2023-10-06 16:36:00,53.3,53.3,53.3,53.3,2.0,BXP +2023-10-06 16:35:00,53.23,53.23,53.23,53.23,516.0,BXP +2023-10-06 16:20:00,53.23,53.23,53.23,53.23,484.0,BXP +2023-10-06 16:10:00,53.23,53.23,53.23,53.23,264622.0,BXP +2023-10-06 16:07:00,53.23,53.23,53.23,53.23,8.0,BXP +2023-10-06 16:04:00,53.23,53.23,53.23,53.23,259.0,BXP +2023-10-06 16:03:00,53.23,53.9,53.23,53.23,2843.0,BXP +2023-10-06 16:02:00,53.23,53.23,53.22,53.23,522.0,BXP +2023-10-06 16:01:00,53.23,53.23,53.23,53.23,511.0,BXP +2023-10-06 16:00:00,53.21,53.23,53.21,53.23,600264.0,BXP +2023-10-06 15:59:00,53.235,53.25,53.17,53.21,74261.0,BXP +2023-10-06 15:58:00,53.25,53.275,53.225,53.23,39204.0,BXP +2023-10-06 15:57:00,53.28,53.28,53.225,53.24,36963.0,BXP +2023-10-06 15:56:00,53.345,53.345,53.27,53.28,30986.0,BXP +2023-10-06 15:55:00,53.28,53.36,53.28,53.34,30415.0,BXP +2023-10-06 15:54:00,53.32,53.33,53.275,53.28,23288.0,BXP +2023-10-06 15:53:00,53.335,53.335,53.29,53.31,14962.0,BXP +2023-10-06 15:52:00,53.395,53.41,53.335,53.34,17876.0,BXP +2023-10-06 15:51:00,53.43,53.44,53.385,53.395,14107.0,BXP +2023-10-06 15:50:00,53.44,53.45,53.37,53.42,19954.0,BXP +2023-10-06 15:49:00,53.45,53.45,53.42,53.43,9880.0,BXP +2023-10-06 15:48:00,53.47,53.48,53.46,53.46,6309.0,BXP +2023-10-06 15:47:00,53.43,53.51,53.43,53.48,10532.0,BXP +2023-10-06 15:46:00,53.415,53.45,53.41,53.441,8363.0,BXP +2023-10-06 15:45:00,53.44,53.45,53.41,53.41,7810.0,BXP +2023-10-06 15:44:00,53.42,53.46,53.42,53.45,11138.0,BXP +2023-10-06 15:43:00,53.43,53.44,53.42,53.42,8743.0,BXP +2023-10-06 15:42:00,53.47,53.47,53.42,53.42,9908.0,BXP +2023-10-06 15:41:00,53.48,53.485,53.44,53.47,9384.0,BXP +2023-10-06 15:40:00,53.53,53.53,53.48,53.48,4432.0,BXP +2023-10-06 15:39:00,53.57,53.57,53.54,53.54,4189.0,BXP +2023-10-06 15:38:00,53.55,53.6,53.55,53.57,7887.0,BXP +2023-10-06 15:37:00,53.46,53.55,53.46,53.54,6181.0,BXP +2023-10-06 15:36:00,53.43,53.45,53.43,53.45,6274.0,BXP +2023-10-06 15:35:00,53.43,53.46,53.43,53.43,6527.0,BXP +2023-10-06 15:34:00,53.44,53.44,53.37,53.43,3657.0,BXP +2023-10-06 15:33:00,53.48,53.48,53.421,53.43,2734.0,BXP +2023-10-06 15:32:00,53.59,53.59,53.475,53.49,6650.0,BXP +2023-10-06 15:31:00,53.67,53.67,53.59,53.59,6300.0,BXP +2023-10-06 15:30:00,53.62,53.68,53.62,53.67,4415.0,BXP +2023-10-06 15:29:00,53.61,53.63,53.61,53.62,3941.0,BXP +2023-10-06 15:28:00,53.58,53.62,53.58,53.6,4651.0,BXP +2023-10-06 15:27:00,53.565,53.565,53.55,53.56,1750.0,BXP +2023-10-06 15:26:00,53.59,53.59,53.55,53.57,3924.0,BXP +2023-10-06 15:25:00,53.54,53.55,53.52,53.55,4195.0,BXP +2023-10-06 15:24:00,53.47,53.53,53.47,53.52,3505.0,BXP +2023-10-06 15:23:00,53.43,53.465,53.43,53.465,3498.0,BXP +2023-10-06 15:22:00,53.445,53.45,53.43,53.45,3627.0,BXP +2023-10-06 15:21:00,53.4,53.45,53.36,53.45,5926.0,BXP +2023-10-06 15:20:00,53.36,53.405,53.36,53.4,2778.0,BXP +2023-10-06 15:19:00,53.36,53.375,53.32,53.37,3321.0,BXP +2023-10-06 15:18:00,53.44,53.46,53.375,53.375,4530.0,BXP +2023-10-06 15:17:00,53.43,53.44,53.42,53.44,2880.0,BXP +2023-10-06 15:16:00,53.38,53.41,53.36,53.41,4570.0,BXP +2023-10-06 15:15:00,53.42,53.42,53.38,53.38,1343.0,BXP +2023-10-06 15:14:00,53.4,53.42,53.33,53.39,14967.0,BXP +2023-10-06 15:13:00,53.52,53.52,53.39,53.401,12962.0,BXP +2023-10-06 15:12:00,53.5,53.52,53.5,53.52,582.0,BXP +2023-10-06 15:11:00,53.565,53.57,53.47,53.485,12297.0,BXP +2023-10-06 15:10:00,53.62,53.62,53.57,53.58,3658.0,BXP +2023-10-06 15:09:00,53.67,53.67,53.645,53.66,1514.0,BXP +2023-10-06 15:08:00,53.62,53.66,53.615,53.66,4433.0,BXP +2023-10-06 15:07:00,53.58,53.62,53.571,53.62,2864.0,BXP +2023-10-06 15:06:00,53.56,53.6,53.55,53.6,2904.0,BXP +2023-10-06 15:05:00,53.51,53.55,53.51,53.55,2028.0,BXP +2023-10-06 15:04:00,53.59,53.61,53.555,53.555,3049.0,BXP +2023-10-06 15:03:00,53.71,53.71,53.52,53.56,11846.0,BXP +2023-10-06 15:02:00,53.73,53.75,53.72,53.73,3185.0,BXP +2023-10-06 15:01:00,53.74,53.755,53.72,53.755,2174.0,BXP +2023-10-06 15:00:00,53.75,53.755,53.75,53.755,2245.0,BXP +2023-10-06 14:59:00,53.67,53.76,53.67,53.76,6089.0,BXP +2023-10-06 14:58:00,53.675,53.69,53.67,53.69,1796.0,BXP +2023-10-06 14:57:00,53.62,53.67,53.62,53.66,2520.0,BXP +2023-10-06 14:56:00,53.66,53.66,53.61,53.65,2982.0,BXP +2023-10-06 14:55:00,53.66,53.67,53.65,53.67,1362.0,BXP +2023-10-06 14:54:00,53.68,53.69,53.67,53.67,1300.0,BXP +2023-10-06 14:53:00,53.73,53.73,53.65,53.665,11045.0,BXP +2023-10-06 14:52:00,53.755,53.76,53.72,53.74,4694.0,BXP +2023-10-06 14:51:00,53.8,53.8,53.76,53.76,4741.0,BXP +2023-10-06 14:50:00,53.83,53.83,53.79,53.79,4004.0,BXP +2023-10-06 14:49:00,53.825,53.85,53.795,53.84,6595.0,BXP +2023-10-06 14:48:00,53.82,53.842,53.82,53.84,1207.0,BXP +2023-10-06 14:47:00,53.82,53.845,53.81,53.81,3659.0,BXP +2023-10-06 14:46:00,53.88,53.89,53.83,53.83,3958.0,BXP +2023-10-06 14:45:00,53.86,53.89,53.86,53.89,2893.0,BXP +2023-10-06 14:44:00,53.8,53.87,53.8,53.86,3954.0,BXP +2023-10-06 14:43:00,53.83,53.876,53.795,53.795,4532.0,BXP +2023-10-06 14:42:00,53.835,53.84,53.81,53.83,5096.0,BXP +2023-10-06 14:41:00,53.83,53.84,53.83,53.84,2696.0,BXP +2023-10-06 14:40:00,53.78,53.83,53.77,53.83,3428.0,BXP +2023-10-06 14:39:00,53.77,53.79,53.77,53.77,2156.0,BXP +2023-10-06 14:38:00,53.74,53.765,53.72,53.765,6007.0,BXP +2023-10-06 14:37:00,53.8,53.82,53.72,53.73,12161.0,BXP +2023-10-06 14:36:00,53.91,53.91,53.81,53.81,6063.0,BXP +2023-10-06 14:35:00,53.86,53.92,53.86,53.92,3231.0,BXP +2023-10-06 14:34:00,53.83,53.86,53.83,53.856,3816.0,BXP +2023-10-06 14:33:00,53.8,53.88,53.8,53.835,5324.0,BXP +2023-10-06 14:32:00,53.77,53.795,53.77,53.78,3442.0,BXP +2023-10-06 14:31:00,53.79,53.79,53.765,53.77,2488.0,BXP +2023-10-06 14:30:00,53.78,53.81,53.78,53.795,4249.0,BXP +2023-10-06 14:29:00,53.73,53.777,53.73,53.777,1165.0,BXP +2023-10-06 14:28:00,53.75,53.75,53.72,53.73,4207.0,BXP +2023-10-06 14:27:00,53.68,53.73,53.68,53.71,1484.0,BXP +2023-10-06 14:26:00,53.66,53.66,53.66,53.66,690.0,BXP +2023-10-06 14:25:00,53.64,53.64,53.61,53.63,3523.0,BXP +2023-10-06 14:24:00,53.62,53.64,53.61,53.63,2992.0,BXP +2023-10-06 14:23:00,53.63,53.64,53.618,53.618,3699.0,BXP +2023-10-06 14:22:00,53.6,53.61,53.57,53.61,2329.0,BXP +2023-10-06 14:21:00,53.63,53.659,53.6,53.6,6756.0,BXP +2023-10-06 14:20:00,53.595,53.63,53.58,53.63,2060.0,BXP +2023-10-06 14:19:00,53.61,53.61,53.61,53.61,289.0,BXP +2023-10-06 14:18:00,53.58,53.61,53.57,53.6,2621.0,BXP +2023-10-06 14:17:00,53.685,53.685,53.57,53.57,2097.0,BXP +2023-10-06 14:16:00,53.551,53.69,53.551,53.67,3737.0,BXP +2023-10-06 14:15:00,53.54,53.55,53.48,53.54,8816.0,BXP +2023-10-06 14:14:00,53.61,53.61,53.55,53.55,5580.0,BXP +2023-10-06 14:13:00,53.71,53.71,53.61,53.61,6330.0,BXP +2023-10-06 14:12:00,53.715,53.73,53.7,53.72,4035.0,BXP +2023-10-06 14:11:00,53.69,53.69,53.67,53.68,2461.0,BXP +2023-10-06 14:10:00,53.68,53.75,53.68,53.7,5569.0,BXP +2023-10-06 14:09:00,53.67,53.67,53.66,53.67,1965.0,BXP +2023-10-06 14:08:00,53.66,53.7,53.64,53.7,3181.0,BXP +2023-10-06 14:07:00,53.566,53.66,53.566,53.66,2427.0,BXP +2023-10-06 14:06:00,53.57,53.575,53.54,53.558,3129.0,BXP +2023-10-06 14:05:00,53.57,53.58,53.53,53.58,3354.0,BXP +2023-10-06 14:04:00,53.59,53.59,53.57,53.58,1556.0,BXP +2023-10-06 14:03:00,53.57,53.57,53.531,53.57,3702.0,BXP +2023-10-06 14:02:00,53.5,53.56,53.5,53.56,1280.0,BXP +2023-10-06 14:01:00,53.53,53.535,53.5,53.5,1884.0,BXP +2023-10-06 14:00:00,53.46,53.52,53.45,53.52,6555.0,BXP +2023-10-06 13:59:00,53.465,53.49,53.43,53.46,5261.0,BXP +2023-10-06 13:58:00,53.46,53.46,53.45,53.46,1284.0,BXP +2023-10-06 13:57:00,53.43,53.455,53.397,53.455,1188.0,BXP +2023-10-06 13:56:00,53.42,53.43,53.39,53.41,3266.0,BXP +2023-10-06 13:55:00,53.375,53.44,53.374,53.44,1470.0,BXP +2023-10-06 13:54:00,53.39,53.39,53.35,53.38,4646.0,BXP +2023-10-06 13:53:00,53.32,53.4,53.315,53.4,2821.0,BXP +2023-10-06 13:52:00,53.24,53.27,53.23,53.25,5574.0,BXP +2023-10-06 13:51:00,53.215,53.24,53.18,53.24,4195.0,BXP +2023-10-06 13:50:00,53.11,53.2,53.11,53.2,4144.0,BXP +2023-10-06 13:49:00,53.01,53.09,53.01,53.07,3612.0,BXP +2023-10-06 13:48:00,52.976,52.99,52.94,52.99,3027.0,BXP +2023-10-06 13:47:00,52.87,52.93,52.85,52.93,9768.0,BXP +2023-10-06 13:46:00,52.87,52.88,52.84,52.85,6215.0,BXP +2023-10-06 13:45:00,52.88,52.89,52.84,52.855,3001.0,BXP +2023-10-06 13:44:00,52.99,52.99,52.84,52.9,12794.0,BXP +2023-10-06 13:43:00,53.0,53.02,53.0,53.0,6077.0,BXP +2023-10-06 13:42:00,53.01,53.01,52.98,52.99,1883.0,BXP +2023-10-06 13:41:00,53.01,53.01,52.98,53.01,3292.0,BXP +2023-10-06 13:40:00,53.005,53.03,53.0,53.0,11501.0,BXP +2023-10-06 13:39:00,52.98,53.015,52.98,53.0,7093.0,BXP +2023-10-06 13:38:00,52.89,52.99,52.89,52.97,9371.0,BXP +2023-10-06 13:37:00,52.94,52.98,52.89,52.89,2197.0,BXP +2023-10-06 13:36:00,52.99,52.99,52.93,52.93,10851.0,BXP +2023-10-06 13:35:00,53.01,53.025,53.0,53.0,2626.0,BXP +2023-10-06 13:34:00,53.02,53.03,52.995,53.01,2392.0,BXP +2023-10-06 13:33:00,53.0,53.04,53.0,53.02,2880.0,BXP +2023-10-06 13:32:00,53.07,53.07,52.98,52.99,4455.0,BXP +2023-10-06 13:31:00,53.03,53.1,53.0,53.075,3990.0,BXP +2023-10-06 13:30:00,52.87,53.05,52.87,53.0,6927.0,BXP +2023-10-06 13:29:00,52.86,52.89,52.83,52.83,5025.0,BXP +2023-10-06 13:28:00,52.87,52.9,52.85,52.85,16032.0,BXP +2023-10-06 13:27:00,52.86,52.9,52.84,52.87,10531.0,BXP +2023-10-06 13:26:00,52.84,52.88,52.83,52.85,2047.0,BXP +2023-10-06 13:25:00,52.84,52.88,52.83,52.865,3797.0,BXP +2023-10-06 13:24:00,52.85,52.88,52.84,52.84,6285.0,BXP +2023-10-06 13:23:00,52.85,52.87,52.85,52.87,2130.0,BXP +2023-10-06 13:22:00,52.83,52.88,52.83,52.87,3089.0,BXP +2023-10-06 13:21:00,52.83,52.855,52.8,52.8,5561.0,BXP +2023-10-06 13:20:00,52.81,52.865,52.81,52.85,4040.0,BXP +2023-10-06 13:19:00,52.86,52.88,52.79,52.82,4140.0,BXP +2023-10-06 13:18:00,52.85,52.92,52.85,52.865,11157.0,BXP +2023-10-06 13:17:00,52.82,52.87,52.81,52.87,3111.0,BXP +2023-10-06 13:16:00,52.87,52.87,52.83,52.83,1038.0,BXP +2023-10-06 13:15:00,52.83,52.9,52.81,52.855,5488.0,BXP +2023-10-06 13:14:00,52.81,52.87,52.78,52.86,24967.0,BXP +2023-10-06 13:13:00,52.71,52.85,52.71,52.79,15811.0,BXP +2023-10-06 13:12:00,52.75,52.77,52.65,52.68,11107.0,BXP +2023-10-06 13:11:00,52.68,52.77,52.68,52.73,3631.0,BXP +2023-10-06 13:10:00,52.77,52.77,52.66,52.66,10059.0,BXP +2023-10-06 13:09:00,52.77,52.77,52.75,52.77,2086.0,BXP +2023-10-06 13:08:00,52.7,52.79,52.7,52.79,1612.0,BXP +2023-10-06 13:07:00,52.79,52.79,52.7,52.705,1065.0,BXP +2023-10-06 13:06:00,52.72,52.8,52.71,52.77,3505.0,BXP +2023-10-06 13:05:00,52.71,52.72,52.69,52.69,2815.0,BXP +2023-10-06 13:04:00,52.76,52.766,52.72,52.75,5494.0,BXP +2023-10-06 13:03:00,52.77,52.79,52.68,52.75,9339.0,BXP +2023-10-06 13:02:00,52.81,52.84,52.74,52.74,13741.0,BXP +2023-10-06 13:01:00,52.82,52.83,52.78,52.82,2812.0,BXP +2023-10-06 13:00:00,52.81,52.85,52.8,52.82,4284.0,BXP +2023-10-06 12:59:00,52.865,52.865,52.82,52.82,5018.0,BXP +2023-10-06 12:58:00,52.86,52.887,52.84,52.85,3750.0,BXP +2023-10-06 12:57:00,52.89,52.89,52.84,52.87,7752.0,BXP +2023-10-06 12:56:00,52.9,52.9,52.82,52.86,4011.0,BXP +2023-10-06 12:55:00,52.85,52.91,52.85,52.91,1717.0,BXP +2023-10-06 12:54:00,52.84,52.84,52.75,52.84,6418.0,BXP +2023-10-06 12:53:00,53.02,53.02,52.81,52.86,12265.0,BXP +2023-10-06 12:52:00,53.035,53.05,53.035,53.045,1060.0,BXP +2023-10-06 12:51:00,53.0,53.05,52.96,53.02,5848.0,BXP +2023-10-06 12:50:00,53.03,53.03,52.98,52.995,2910.0,BXP +2023-10-06 12:49:00,53.015,53.03,53.015,53.03,820.0,BXP +2023-10-06 12:48:00,53.07,53.07,52.96,53.01,4630.0,BXP +2023-10-06 12:47:00,53.12,53.12,53.08,53.08,1675.0,BXP +2023-10-06 12:46:00,53.14,53.15,53.12,53.15,3000.0,BXP +2023-10-06 12:45:00,53.14,53.17,53.14,53.165,3012.0,BXP +2023-10-06 12:44:00,53.1,53.1,53.09,53.09,699.0,BXP +2023-10-06 12:43:00,53.12,53.13,53.1,53.1,828.0,BXP +2023-10-06 12:42:00,53.14,53.145,53.1,53.1,1319.0,BXP +2023-10-06 12:41:00,53.08,53.11,53.04,53.11,3267.0,BXP +2023-10-06 12:40:00,52.995,53.08,52.995,53.08,2080.0,BXP +2023-10-06 12:39:00,52.96,53.02,52.9,53.0,5790.0,BXP +2023-10-06 12:38:00,53.1,53.1,53.0,53.0,4534.0,BXP +2023-10-06 12:37:00,53.08,53.12,53.07,53.1,2476.0,BXP +2023-10-06 12:36:00,53.1,53.1,53.08,53.09,2827.0,BXP +2023-10-06 12:35:00,53.02,53.13,53.02,53.09,3151.0,BXP +2023-10-06 12:34:00,53.06,53.07,53.02,53.02,2860.0,BXP +2023-10-06 12:33:00,53.194,53.2,53.09,53.09,4796.0,BXP +2023-10-06 12:32:00,53.23,53.23,53.17,53.2,2774.0,BXP +2023-10-06 12:31:00,53.161,53.2,53.15,53.2,4356.0,BXP +2023-10-06 12:30:00,53.13,53.18,53.12,53.17,3947.0,BXP +2023-10-06 12:29:00,53.16,53.16,53.1,53.13,3724.0,BXP +2023-10-06 12:28:00,53.18,53.18,53.163,53.163,559.0,BXP +2023-10-06 12:27:00,53.12,53.16,53.12,53.16,1532.0,BXP +2023-10-06 12:26:00,53.08,53.15,53.08,53.15,4140.0,BXP +2023-10-06 12:25:00,53.18,53.18,53.02,53.08,9568.0,BXP +2023-10-06 12:24:00,53.15,53.17,53.14,53.17,1950.0,BXP +2023-10-06 12:23:00,53.13,53.16,53.13,53.155,2086.0,BXP +2023-10-06 12:22:00,53.28,53.28,53.14,53.14,4698.0,BXP +2023-10-06 12:21:00,53.415,53.415,53.28,53.28,4788.0,BXP +2023-10-06 12:20:00,53.47,53.47,53.42,53.42,2081.0,BXP +2023-10-06 12:19:00,53.5,53.53,53.46,53.465,6253.0,BXP +2023-10-06 12:18:00,53.475,53.53,53.47,53.51,4169.0,BXP +2023-10-06 12:17:00,53.49,53.51,53.49,53.51,1639.0,BXP +2023-10-06 12:16:00,53.42,53.45,53.41,53.44,3080.0,BXP +2023-10-06 12:15:00,53.44,53.44,53.43,53.43,580.0,BXP +2023-10-06 12:14:00,53.37,53.42,53.37,53.41,3201.0,BXP +2023-10-06 12:13:00,53.31,53.365,53.31,53.365,2883.0,BXP +2023-10-06 12:12:00,53.32,53.33,53.29,53.3,2208.0,BXP +2023-10-06 12:11:00,53.315,53.345,53.31,53.315,3022.0,BXP +2023-10-06 12:10:00,53.39,53.39,53.31,53.31,2788.0,BXP +2023-10-06 12:09:00,53.43,53.45,53.42,53.44,2539.0,BXP +2023-10-06 12:08:00,53.32,53.44,53.32,53.44,2122.0,BXP +2023-10-06 12:07:00,53.39,53.394,53.3,53.315,2278.0,BXP +2023-10-06 12:06:00,53.325,53.39,53.325,53.365,2309.0,BXP +2023-10-06 12:05:00,53.35,53.36,53.3,53.3,3837.0,BXP +2023-10-06 12:04:00,53.37,53.39,53.33,53.33,3504.0,BXP +2023-10-06 12:03:00,53.32,53.37,53.32,53.357,3445.0,BXP +2023-10-06 12:02:00,53.53,53.53,53.33,53.347,18679.0,BXP +2023-10-06 12:01:00,53.54,53.56,53.52,53.54,5968.0,BXP +2023-10-06 12:00:00,53.44,53.5,53.44,53.5,5303.0,BXP +2023-10-06 11:59:00,53.415,53.42,53.39,53.42,3755.0,BXP +2023-10-06 11:58:00,53.43,53.465,53.395,53.4,5133.0,BXP +2023-10-06 11:57:00,53.33,53.41,53.33,53.395,2599.0,BXP +2023-10-06 11:56:00,53.25,53.31,53.24,53.31,4422.0,BXP +2023-10-06 11:55:00,53.24,53.269,53.23,53.25,3869.0,BXP +2023-10-06 11:54:00,53.27,53.285,53.12,53.14,9052.0,BXP +2023-10-06 11:53:00,53.29,53.33,53.27,53.27,3573.0,BXP +2023-10-06 11:52:00,53.2,53.24,53.2,53.24,2210.0,BXP +2023-10-06 11:51:00,53.12,53.17,53.105,53.14,18027.0,BXP +2023-10-06 11:50:00,53.16,53.16,53.09,53.09,4779.0,BXP +2023-10-06 11:49:00,53.06,53.18,53.05,53.16,3553.0,BXP +2023-10-06 11:48:00,52.93,53.102,52.93,53.06,8228.0,BXP +2023-10-06 11:47:00,52.935,52.955,52.9,52.905,6320.0,BXP +2023-10-06 11:46:00,52.82,52.95,52.82,52.94,3761.0,BXP +2023-10-06 11:45:00,52.77,52.839,52.77,52.8,2022.0,BXP +2023-10-06 11:44:00,52.89,52.89,52.66,52.75,11297.0,BXP +2023-10-06 11:43:00,52.905,52.92,52.865,52.91,8784.0,BXP +2023-10-06 11:42:00,52.76,52.915,52.76,52.9,7960.0,BXP +2023-10-06 11:41:00,52.68,52.76,52.64,52.73,100893.0,BXP +2023-10-06 11:40:00,52.82,52.82,52.63,52.68,70515.0,BXP +2023-10-06 11:39:00,52.81,52.91,52.81,52.83,4489.0,BXP +2023-10-06 11:38:00,52.75,52.81,52.75,52.805,4654.0,BXP +2023-10-06 11:37:00,52.71,52.75,52.71,52.75,5907.0,BXP +2023-10-06 11:36:00,52.69,52.705,52.68,52.68,2787.0,BXP +2023-10-06 11:35:00,52.665,52.7,52.66,52.66,4152.0,BXP +2023-10-06 11:34:00,52.66,52.72,52.66,52.67,3482.0,BXP +2023-10-06 11:33:00,52.59,52.7,52.59,52.63,5629.0,BXP +2023-10-06 11:32:00,52.51,52.61,52.495,52.6,5649.0,BXP +2023-10-06 11:31:00,52.515,52.56,52.515,52.54,2936.0,BXP +2023-10-06 11:30:00,52.51,52.54,52.5,52.51,3760.0,BXP +2023-10-06 11:29:00,52.61,52.62,52.44,52.51,13162.0,BXP +2023-10-06 11:28:00,52.612,52.69,52.612,52.63,4460.0,BXP +2023-10-06 11:27:00,52.58,52.645,52.58,52.645,2757.0,BXP +2023-10-06 11:26:00,52.58,52.58,52.54,52.55,4048.0,BXP +2023-10-06 11:25:00,52.55,52.55,52.47,52.53,9872.0,BXP +2023-10-06 11:24:00,52.545,52.595,52.54,52.55,5665.0,BXP +2023-10-06 11:23:00,52.6,52.615,52.53,52.53,5622.0,BXP +2023-10-06 11:22:00,52.425,52.56,52.425,52.56,6668.0,BXP +2023-10-06 11:21:00,52.42,52.48,52.42,52.42,3362.0,BXP +2023-10-06 11:20:00,52.34,52.4,52.32,52.4,6071.0,BXP +2023-10-06 11:19:00,52.35,52.435,52.3,52.315,34189.0,BXP +2023-10-06 11:18:00,52.47,52.47,52.28,52.32,37433.0,BXP +2023-10-06 11:17:00,52.47,52.62,52.47,52.49,9658.0,BXP +2023-10-06 11:16:00,52.36,52.44,52.36,52.44,5893.0,BXP +2023-10-06 11:15:00,52.46,52.55,52.3,52.33,10025.0,BXP +2023-10-06 11:14:00,52.43,52.44,52.35,52.42,8635.0,BXP +2023-10-06 11:13:00,52.36,52.45,52.36,52.45,2715.0,BXP +2023-10-06 11:12:00,52.23,52.4,52.23,52.34,16186.0,BXP +2023-10-06 11:11:00,52.22,52.24,52.17,52.18,5802.0,BXP +2023-10-06 11:10:00,52.24,52.3,52.21,52.24,5855.0,BXP +2023-10-06 11:09:00,52.2,52.24,52.19,52.19,5137.0,BXP +2023-10-06 11:08:00,52.23,52.23,52.18,52.18,811.0,BXP +2023-10-06 11:07:00,52.1,52.24,52.09,52.19,5854.0,BXP +2023-10-06 11:06:00,52.22,52.22,52.115,52.115,4656.0,BXP +2023-10-06 11:05:00,52.07,52.19,52.06,52.19,2790.0,BXP +2023-10-06 11:04:00,51.94,52.055,51.905,52.04,32421.0,BXP +2023-10-06 11:03:00,51.95,51.95,51.88,51.93,6121.0,BXP +2023-10-06 11:02:00,51.98,52.06,51.935,51.96,10330.0,BXP +2023-10-06 11:01:00,52.16,52.17,51.945,51.97,14000.0,BXP +2023-10-06 11:00:00,52.0,52.08,51.97,52.08,8049.0,BXP +2023-10-06 10:59:00,51.88,52.09,51.88,52.02,7858.0,BXP +2023-10-06 10:58:00,51.93,51.959,51.84,51.88,6882.0,BXP +2023-10-06 10:57:00,52.0,52.0,51.94,51.94,5236.0,BXP +2023-10-06 10:56:00,52.01,52.055,51.98,52.0,3102.0,BXP +2023-10-06 10:55:00,52.05,52.12,52.03,52.03,5014.0,BXP +2023-10-06 10:54:00,52.09,52.09,52.03,52.06,1842.0,BXP +2023-10-06 10:53:00,52.04,52.12,52.035,52.05,5907.0,BXP +2023-10-06 10:52:00,51.93,52.015,51.88,52.01,25509.0,BXP +2023-10-06 10:51:00,51.8,52.07,51.8,51.96,10695.0,BXP +2023-10-06 10:50:00,51.78,51.805,51.73,51.795,7691.0,BXP +2023-10-06 10:49:00,51.73,51.83,51.73,51.74,5535.0,BXP +2023-10-06 10:48:00,51.7,51.74,51.64,51.7,5734.0,BXP +2023-10-06 10:47:00,51.775,51.81,51.7,51.724,9474.0,BXP +2023-10-06 10:46:00,51.74,51.782,51.69,51.782,4780.0,BXP +2023-10-06 10:45:00,51.77,51.85,51.715,51.715,9209.0,BXP +2023-10-06 10:44:00,51.78,51.85,51.765,51.77,9412.0,BXP +2023-10-06 10:43:00,51.98,51.99,51.76,51.77,35477.0,BXP +2023-10-06 10:42:00,52.065,52.085,51.995,51.995,5530.0,BXP +2023-10-06 10:41:00,52.18,52.18,52.03,52.08,10905.0,BXP +2023-10-06 10:40:00,52.17,52.25,52.17,52.18,13029.0,BXP +2023-10-06 10:39:00,52.07,52.165,52.04,52.16,7760.0,BXP +2023-10-06 10:38:00,52.066,52.15,52.066,52.12,4919.0,BXP +2023-10-06 10:37:00,52.085,52.125,52.08,52.086,7744.0,BXP +2023-10-06 10:36:00,52.26,52.27,52.07,52.08,10773.0,BXP +2023-10-06 10:35:00,52.06,52.25,52.04,52.25,12246.0,BXP +2023-10-06 10:34:00,52.23,52.23,52.02,52.09,9725.0,BXP +2023-10-06 10:33:00,52.25,52.32,52.24,52.24,5014.0,BXP +2023-10-06 10:32:00,52.28,52.36,52.2,52.225,11801.0,BXP +2023-10-06 10:31:00,52.25,52.37,52.22,52.28,17807.0,BXP +2023-10-06 10:30:00,51.95,52.23,51.94,52.227,5660.0,BXP +2023-10-06 10:29:00,51.865,51.96,51.83,51.9,3499.0,BXP +2023-10-06 10:28:00,51.9,51.91,51.77,51.86,6817.0,BXP +2023-10-06 10:27:00,51.81,51.9,51.79,51.9,5205.0,BXP +2023-10-06 10:26:00,51.69,51.76,51.65,51.745,4712.0,BXP +2023-10-06 10:25:00,51.745,51.8,51.66,51.73,19145.0,BXP +2023-10-06 10:24:00,51.593,51.75,51.55,51.74,23322.0,BXP +2023-10-06 10:23:00,51.53,51.68,51.46,51.6,21032.0,BXP +2023-10-06 10:22:00,51.495,51.595,51.48,51.54,13289.0,BXP +2023-10-06 10:21:00,51.365,51.53,51.29,51.53,13698.0,BXP +2023-10-06 10:20:00,51.54,51.54,51.37,51.37,4549.0,BXP +2023-10-06 10:19:00,51.54,51.62,51.52,51.57,6825.0,BXP +2023-10-06 10:18:00,51.6,51.61,51.54,51.545,6750.0,BXP +2023-10-06 10:17:00,51.4,51.565,51.36,51.565,13294.0,BXP +2023-10-06 10:16:00,51.66,51.66,51.4,51.4,13315.0,BXP +2023-10-06 10:15:00,51.69,51.75,51.64,51.68,14282.0,BXP +2023-10-06 10:14:00,51.8,51.8,51.67,51.685,9133.0,BXP +2023-10-06 10:13:00,51.85,51.93,51.77,51.78,14319.0,BXP +2023-10-06 10:12:00,51.83,51.86,51.75,51.84,15622.0,BXP +2023-10-06 10:11:00,51.9,51.97,51.8,51.82,9029.0,BXP +2023-10-06 10:10:00,51.89,51.99,51.84,51.885,18289.0,BXP +2023-10-06 10:09:00,52.04,52.06,51.895,51.9,10986.0,BXP +2023-10-06 10:08:00,52.13,52.146,52.04,52.04,10595.0,BXP +2023-10-06 10:07:00,52.23,52.245,52.13,52.135,9866.0,BXP +2023-10-06 10:06:00,52.325,52.325,52.24,52.24,11456.0,BXP +2023-10-06 10:05:00,52.43,52.43,52.305,52.33,5666.0,BXP +2023-10-06 10:04:00,52.445,52.53,52.405,52.44,16832.0,BXP +2023-10-06 10:03:00,52.65,52.65,52.44,52.44,11655.0,BXP +2023-10-06 10:02:00,52.79,52.79,52.66,52.66,5736.0,BXP +2023-10-06 10:01:00,52.86,52.88,52.69,52.74,5957.0,BXP +2023-10-06 10:00:00,52.86,52.93,52.84,52.87,12666.0,BXP +2023-10-06 09:59:00,52.91,52.95,52.84,52.85,14521.0,BXP +2023-10-06 09:58:00,52.985,52.99,52.9,52.9,9102.0,BXP +2023-10-06 09:57:00,52.85,52.95,52.83,52.95,7599.0,BXP +2023-10-06 09:56:00,52.86,52.87,52.765,52.86,6891.0,BXP +2023-10-06 09:55:00,52.95,52.95,52.87,52.87,8832.0,BXP +2023-10-06 09:54:00,52.98,52.99,52.9,52.92,8527.0,BXP +2023-10-06 09:53:00,53.06,53.09,52.99,53.0,18165.0,BXP +2023-10-06 09:52:00,53.06,53.09,52.97,53.05,7789.0,BXP +2023-10-06 09:51:00,52.97,53.095,52.95,53.095,45486.0,BXP +2023-10-06 09:50:00,53.02,53.05,52.89,52.98,8238.0,BXP +2023-10-06 09:49:00,53.055,53.084,53.0,53.025,7930.0,BXP +2023-10-06 09:48:00,53.245,53.278,53.02,53.02,15444.0,BXP +2023-10-06 09:47:00,53.23,53.26,53.15,53.235,8007.0,BXP +2023-10-06 09:46:00,53.23,53.34,53.19,53.225,5049.0,BXP +2023-10-06 09:45:00,53.15,53.255,53.02,53.255,12056.0,BXP +2023-10-06 09:44:00,53.08,53.125,53.02,53.09,4564.0,BXP +2023-10-06 09:43:00,53.12,53.17,53.07,53.125,8613.0,BXP +2023-10-06 09:42:00,53.33,53.375,53.2,53.22,13207.0,BXP +2023-10-06 09:41:00,53.295,53.36,53.255,53.36,14632.0,BXP +2023-10-06 09:40:00,53.425,53.425,53.29,53.31,10357.0,BXP +2023-10-06 09:39:00,53.37,53.45,53.32,53.45,4501.0,BXP +2023-10-06 09:38:00,53.41,53.45,53.26,53.37,42680.0,BXP +2023-10-06 09:37:00,53.55,53.585,53.36,53.37,42479.0,BXP +2023-10-06 09:36:00,53.53,53.72,53.38,53.464,3081.0,BXP +2023-10-06 09:35:00,53.42,53.42,53.23,53.39,3176.0,BXP +2023-10-06 09:34:00,53.53,53.54,53.39,53.39,2090.0,BXP +2023-10-06 09:33:00,53.3,53.62,53.2,53.45,11157.0,BXP +2023-10-06 09:32:00,53.555,53.59,53.3,53.36,4361.0,BXP +2023-10-06 09:31:00,53.585,53.585,53.58,53.58,530.0,BXP +2023-10-06 09:30:00,53.48,53.72,53.4,53.683,17884.0,BXP +2023-10-06 09:10:00,53.75,53.75,53.75,53.75,916.0,BXP +2023-10-06 09:09:00,53.75,53.75,53.75,53.75,5.0,BXP +2023-10-06 09:08:00,53.57,53.72,53.57,53.72,1350.0,BXP +2023-10-06 09:06:00,53.35,53.41,53.35,53.35,24.0,BXP +2023-10-06 08:58:00,53.3,53.3,53.3,53.3,100.0,BXP +2023-10-06 08:56:00,53.4,53.61,53.2,53.33,251.0,BXP +2023-10-06 08:48:00,54.0,54.0,54.0,54.0,10.0,BXP +2023-10-06 08:34:00,54.59,54.59,54.59,54.59,4.0,BXP +2023-10-06 08:00:00,55.0,55.0,55.0,55.0,2.0,BXP +2023-10-05 19:53:00,54.96,54.96,54.96,54.96,5.0,BXP +2023-10-05 19:00:00,54.63,54.63,54.63,54.63,261034.0,BXP +2023-10-05 18:30:00,54.63,54.63,54.63,54.63,261034.0,BXP +2023-10-05 17:51:00,54.96,54.96,54.96,54.96,2.0,BXP +2023-10-05 16:55:00,54.63,54.63,54.63,54.63,40084.0,BXP +2023-10-05 16:34:00,54.63,54.63,54.63,54.63,1084.0,BXP +2023-10-05 16:28:00,54.99,55.1,54.99,55.1,15.0,BXP +2023-10-05 16:10:00,54.63,54.63,54.63,54.63,261034.0,BXP +2023-10-05 16:04:00,53.45,53.45,53.45,53.45,1.0,BXP +2023-10-05 16:02:00,54.63,54.63,54.63,54.63,1021.0,BXP +2023-10-05 16:01:00,54.63,54.63,54.63,54.63,552.0,BXP +2023-10-05 16:00:00,54.64,54.64,54.61,54.63,597608.0,BXP +2023-10-05 15:59:00,54.69,54.69,54.6,54.64,87505.0,BXP +2023-10-05 15:58:00,54.705,54.71,54.675,54.7,33959.0,BXP +2023-10-05 15:57:00,54.63,54.71,54.6,54.705,53967.0,BXP +2023-10-05 15:56:00,54.585,54.64,54.57,54.63,24100.0,BXP +2023-10-05 15:55:00,54.65,54.65,54.55,54.585,28814.0,BXP +2023-10-05 15:54:00,54.635,54.66,54.59,54.66,20971.0,BXP +2023-10-05 15:53:00,54.58,54.66,54.57,54.635,21247.0,BXP +2023-10-05 15:52:00,54.54,54.59,54.52,54.59,20232.0,BXP +2023-10-05 15:51:00,54.4,54.539,54.39,54.539,49101.0,BXP +2023-10-05 15:50:00,54.36,54.42,54.34,54.41,21120.0,BXP +2023-10-05 15:49:00,54.385,54.41,54.32,54.36,32017.0,BXP +2023-10-05 15:48:00,54.41,54.42,54.38,54.385,18133.0,BXP +2023-10-05 15:47:00,54.37,54.42,54.33,54.42,12820.0,BXP +2023-10-05 15:46:00,54.45,54.45,54.34,54.38,23845.0,BXP +2023-10-05 15:45:00,54.38,54.46,54.38,54.44,7651.0,BXP +2023-10-05 15:44:00,54.405,54.42,54.35,54.39,8269.0,BXP +2023-10-05 15:43:00,54.4,54.41,54.38,54.41,4031.0,BXP +2023-10-05 15:42:00,54.5,54.51,54.4,54.4,9772.0,BXP +2023-10-05 15:41:00,54.54,54.54,54.5,54.5,9340.0,BXP +2023-10-05 15:40:00,54.54,54.55,54.53,54.55,9956.0,BXP +2023-10-05 15:39:00,54.55,54.56,54.51,54.54,5559.0,BXP +2023-10-05 15:38:00,54.48,54.57,54.48,54.57,7886.0,BXP +2023-10-05 15:37:00,54.47,54.48,54.46,54.48,6918.0,BXP +2023-10-05 15:36:00,54.44,54.51,54.44,54.455,8594.0,BXP +2023-10-05 15:35:00,54.43,54.44,54.42,54.44,6929.0,BXP +2023-10-05 15:34:00,54.49,54.495,54.43,54.43,8774.0,BXP +2023-10-05 15:33:00,54.41,54.51,54.41,54.51,4300.0,BXP +2023-10-05 15:32:00,54.39,54.43,54.37,54.41,37987.0,BXP +2023-10-05 15:31:00,54.52,54.54,54.385,54.39,39767.0,BXP +2023-10-05 15:30:00,54.43,54.52,54.43,54.52,5203.0,BXP +2023-10-05 15:29:00,54.4,54.43,54.37,54.43,39717.0,BXP +2023-10-05 15:28:00,54.4,54.45,54.4,54.4,16306.0,BXP +2023-10-05 15:27:00,54.4,54.4,54.37,54.4,6224.0,BXP +2023-10-05 15:26:00,54.41,54.44,54.38,54.4,11088.0,BXP +2023-10-05 15:25:00,54.34,54.39,54.34,54.38,5084.0,BXP +2023-10-05 15:24:00,54.29,54.33,54.27,54.33,2802.0,BXP +2023-10-05 15:23:00,54.33,54.39,54.31,54.31,6211.0,BXP +2023-10-05 15:22:00,54.28,54.32,54.27,54.32,1341.0,BXP +2023-10-05 15:21:00,54.28,54.29,54.26,54.26,3849.0,BXP +2023-10-05 15:20:00,54.28,54.3,54.28,54.3,2144.0,BXP +2023-10-05 15:19:00,54.275,54.275,54.2,54.25,10400.0,BXP +2023-10-05 15:18:00,54.27,54.3,54.25,54.26,4812.0,BXP +2023-10-05 15:17:00,54.295,54.295,54.255,54.255,3131.0,BXP +2023-10-05 15:16:00,54.24,54.295,54.24,54.295,4359.0,BXP +2023-10-05 15:15:00,54.34,54.34,54.23,54.23,7854.0,BXP +2023-10-05 15:14:00,54.32,54.345,54.32,54.34,2214.0,BXP +2023-10-05 15:13:00,54.4,54.4,54.31,54.31,47858.0,BXP +2023-10-05 15:12:00,54.42,54.435,54.37,54.39,3904.0,BXP +2023-10-05 15:11:00,54.4,54.425,54.4,54.41,15071.0,BXP +2023-10-05 15:10:00,54.5,54.5,54.4,54.4,53952.0,BXP +2023-10-05 15:09:00,54.64,54.64,54.44,54.49,28475.0,BXP +2023-10-05 15:08:00,54.66,54.66,54.64,54.66,1914.0,BXP +2023-10-05 15:07:00,54.63,54.65,54.62,54.647,2347.0,BXP +2023-10-05 15:06:00,54.66,54.66,54.62,54.645,2590.0,BXP +2023-10-05 15:05:00,54.67,54.685,54.67,54.67,1400.0,BXP +2023-10-05 15:04:00,54.68,54.68,54.665,54.665,941.0,BXP +2023-10-05 15:03:00,54.67,54.67,54.67,54.67,502.0,BXP +2023-10-05 15:02:00,54.72,54.72,54.63,54.65,4252.0,BXP +2023-10-05 15:01:00,54.68,54.72,54.65,54.72,4278.0,BXP +2023-10-05 15:00:00,54.675,54.7,54.67,54.68,2102.0,BXP +2023-10-05 14:59:00,54.68,54.68,54.67,54.67,941.0,BXP +2023-10-05 14:58:00,54.655,54.66,54.63,54.66,4471.0,BXP +2023-10-05 14:57:00,54.63,54.66,54.62,54.66,3014.0,BXP +2023-10-05 14:56:00,54.62,54.62,54.62,54.62,1126.0,BXP +2023-10-05 14:55:00,54.62,54.62,54.6,54.61,4128.0,BXP +2023-10-05 14:54:00,54.63,54.64,54.62,54.62,3240.0,BXP +2023-10-05 14:53:00,54.63,54.64,54.61,54.64,2812.0,BXP +2023-10-05 14:52:00,54.65,54.67,54.63,54.63,3054.0,BXP +2023-10-05 14:51:00,54.62,54.65,54.62,54.64,3228.0,BXP +2023-10-05 14:50:00,54.6,54.64,54.6,54.64,2671.0,BXP +2023-10-05 14:49:00,54.59,54.59,54.59,54.59,576.0,BXP +2023-10-05 14:48:00,54.61,54.61,54.61,54.61,770.0,BXP +2023-10-05 14:47:00,54.6,54.6,54.555,54.575,7407.0,BXP +2023-10-05 14:46:00,54.59,54.6,54.59,54.6,1708.0,BXP +2023-10-05 14:45:00,54.55,54.59,54.55,54.565,2534.0,BXP +2023-10-05 14:44:00,54.52,54.55,54.52,54.55,3285.0,BXP +2023-10-05 14:43:00,54.73,54.73,54.5,54.5,19872.0,BXP +2023-10-05 14:42:00,54.75,54.75,54.73,54.74,952.0,BXP +2023-10-05 14:41:00,54.79,54.79,54.75,54.765,2870.0,BXP +2023-10-05 14:40:00,54.75,54.79,54.75,54.79,1494.0,BXP +2023-10-05 14:39:00,54.71,54.76,54.71,54.755,2463.0,BXP +2023-10-05 14:38:00,54.7,54.7,54.7,54.7,290.0,BXP +2023-10-05 14:37:00,54.67,54.685,54.67,54.685,1364.0,BXP +2023-10-05 14:36:00,54.67,54.69,54.66,54.665,5573.0,BXP +2023-10-05 14:35:00,54.67,54.73,54.67,54.68,3336.0,BXP +2023-10-05 14:34:00,54.66,54.66,54.655,54.655,1017.0,BXP +2023-10-05 14:33:00,54.645,54.645,54.63,54.63,553.0,BXP +2023-10-05 14:32:00,54.54,54.62,54.54,54.62,6691.0,BXP +2023-10-05 14:31:00,54.53,54.55,54.53,54.55,1260.0,BXP +2023-10-05 14:30:00,54.5,54.5,54.49,54.49,1018.0,BXP +2023-10-05 14:29:00,54.43,54.48,54.43,54.48,1125.0,BXP +2023-10-05 14:28:00,54.385,54.44,54.38,54.425,6839.0,BXP +2023-10-05 14:27:00,54.395,54.42,54.39,54.395,5715.0,BXP +2023-10-05 14:26:00,54.38,54.395,54.38,54.395,2908.0,BXP +2023-10-05 14:25:00,54.41,54.41,54.34,54.365,7500.0,BXP +2023-10-05 14:24:00,54.44,54.44,54.4,54.42,3662.0,BXP +2023-10-05 14:23:00,54.5,54.5,54.41,54.41,8677.0,BXP +2023-10-05 14:22:00,54.519,54.523,54.519,54.519,1956.0,BXP +2023-10-05 14:21:00,54.53,54.55,54.53,54.55,955.0,BXP +2023-10-05 14:20:00,54.54,54.55,54.5,54.52,2026.0,BXP +2023-10-05 14:19:00,54.52,54.53,54.49,54.53,2900.0,BXP +2023-10-05 14:18:00,54.53,54.53,54.49,54.52,6038.0,BXP +2023-10-05 14:17:00,54.52,54.55,54.52,54.55,1510.0,BXP +2023-10-05 14:16:00,54.51,54.51,54.5,54.5,769.0,BXP +2023-10-05 14:15:00,54.45,54.48,54.42,54.48,3350.0,BXP +2023-10-05 14:14:00,54.42,54.47,54.42,54.45,1539.0,BXP +2023-10-05 14:13:00,54.415,54.43,54.415,54.43,517.0,BXP +2023-10-05 14:12:00,54.32,54.41,54.32,54.41,5597.0,BXP +2023-10-05 14:11:00,54.37,54.37,54.28,54.305,30748.0,BXP +2023-10-05 14:10:00,54.38,54.385,54.34,54.38,6050.0,BXP +2023-10-05 14:09:00,54.44,54.44,54.385,54.4,4472.0,BXP +2023-10-05 14:08:00,54.41,54.46,54.41,54.46,975.0,BXP +2023-10-05 14:07:00,54.42,54.42,54.405,54.41,2029.0,BXP +2023-10-05 14:06:00,54.38,54.4,54.38,54.4,2154.0,BXP +2023-10-05 14:05:00,54.345,54.39,54.345,54.39,1609.0,BXP +2023-10-05 14:04:00,54.35,54.38,54.35,54.35,1460.0,BXP +2023-10-05 14:03:00,54.32,54.34,54.3,54.34,2383.0,BXP +2023-10-05 14:02:00,54.41,54.415,54.29,54.3,9520.0,BXP +2023-10-05 14:01:00,54.43,54.43,54.39,54.39,2141.0,BXP +2023-10-05 14:00:00,54.31,54.465,54.31,54.43,4203.0,BXP +2023-10-05 13:59:00,54.291,54.3,54.291,54.295,2058.0,BXP +2023-10-05 13:58:00,54.245,54.28,54.245,54.28,1493.0,BXP +2023-10-05 13:57:00,54.23,54.24,54.23,54.24,864.0,BXP +2023-10-05 13:56:00,54.2,54.23,54.12,54.21,65427.0,BXP +2023-10-05 13:55:00,54.16,54.21,54.16,54.2,4422.0,BXP +2023-10-05 13:54:00,54.225,54.225,54.15,54.17,9581.0,BXP +2023-10-05 13:53:00,54.245,54.27,54.23,54.23,3793.0,BXP +2023-10-05 13:52:00,54.24,54.254,54.24,54.24,2452.0,BXP +2023-10-05 13:51:00,54.255,54.26,54.23,54.23,3218.0,BXP +2023-10-05 13:50:00,54.23,54.25,54.22,54.25,4031.0,BXP +2023-10-05 13:49:00,54.23,54.25,54.211,54.211,1471.0,BXP +2023-10-05 13:48:00,54.18,54.225,54.15,54.225,12088.0,BXP +2023-10-05 13:47:00,54.26,54.27,54.23,54.23,1385.0,BXP +2023-10-05 13:46:00,54.22,54.24,54.22,54.24,1073.0,BXP +2023-10-05 13:45:00,54.27,54.3,54.19,54.22,7013.0,BXP +2023-10-05 13:44:00,54.225,54.24,54.225,54.24,1578.0,BXP +2023-10-05 13:43:00,54.25,54.25,54.23,54.25,1112.0,BXP +2023-10-05 13:42:00,54.25,54.28,54.24,54.26,1053.0,BXP +2023-10-05 13:41:00,54.26,54.26,54.26,54.26,421.0,BXP +2023-10-05 13:40:00,54.25,54.28,54.17,54.28,5086.0,BXP +2023-10-05 13:39:00,54.325,54.325,54.29,54.29,1465.0,BXP +2023-10-05 13:38:00,54.35,54.35,54.32,54.32,1883.0,BXP +2023-10-05 13:37:00,54.26,54.3,54.26,54.3,738.0,BXP +2023-10-05 13:36:00,54.23,54.27,54.22,54.25,2621.0,BXP +2023-10-05 13:35:00,54.18,54.275,54.15,54.24,35235.0,BXP +2023-10-05 13:34:00,54.195,54.25,54.15,54.195,22403.0,BXP +2023-10-05 13:33:00,54.08,54.15,54.07,54.14,4686.0,BXP +2023-10-05 13:32:00,54.03,54.09,54.01,54.085,4202.0,BXP +2023-10-05 13:31:00,54.06,54.06,54.01,54.03,3690.0,BXP +2023-10-05 13:30:00,54.11,54.11,54.07,54.07,3042.0,BXP +2023-10-05 13:29:00,54.055,54.1,54.05,54.096,2740.0,BXP +2023-10-05 13:28:00,54.045,54.07,54.04,54.05,1730.0,BXP +2023-10-05 13:27:00,54.04,54.04,54.04,54.04,775.0,BXP +2023-10-05 13:26:00,53.98,54.03,53.98,54.03,1609.0,BXP +2023-10-05 13:25:00,54.04,54.04,53.99,54.0,1930.0,BXP +2023-10-05 13:24:00,54.01,54.02,54.005,54.02,2054.0,BXP +2023-10-05 13:23:00,54.05,54.06,54.01,54.04,5293.0,BXP +2023-10-05 13:22:00,54.02,54.04,54.01,54.04,1461.0,BXP +2023-10-05 13:21:00,54.07,54.07,53.98,53.995,2126.0,BXP +2023-10-05 13:20:00,54.08,54.09,54.07,54.07,1790.0,BXP +2023-10-05 13:19:00,54.1,54.1,54.085,54.1,575.0,BXP +2023-10-05 13:18:00,54.025,54.07,54.025,54.07,685.0,BXP +2023-10-05 13:17:00,53.95,54.03,53.95,54.025,4934.0,BXP +2023-10-05 13:16:00,53.98,53.98,53.97,53.97,1222.0,BXP +2023-10-05 13:15:00,53.98,53.99,53.98,53.99,1113.0,BXP +2023-10-05 13:14:00,54.0,54.0,53.95,53.98,2302.0,BXP +2023-10-05 13:13:00,54.04,54.05,54.006,54.01,1779.0,BXP +2023-10-05 13:12:00,53.97,53.98,53.97,53.98,865.0,BXP +2023-10-05 13:11:00,53.94,53.97,53.93,53.93,2879.0,BXP +2023-10-05 13:10:00,53.9,53.9,53.89,53.9,4922.0,BXP +2023-10-05 13:09:00,53.94,53.94,53.885,53.89,2352.0,BXP +2023-10-05 13:08:00,53.96,53.96,53.95,53.95,821.0,BXP +2023-10-05 13:07:00,53.93,53.955,53.93,53.95,1970.0,BXP +2023-10-05 13:06:00,53.91,53.92,53.906,53.92,601.0,BXP +2023-10-05 13:05:00,53.95,53.96,53.89,53.9,1452.0,BXP +2023-10-05 13:03:00,53.96,53.97,53.96,53.97,756.0,BXP +2023-10-05 13:02:00,54.03,54.03,53.93,53.94,1778.0,BXP +2023-10-05 13:01:00,54.0,54.03,54.0,54.03,888.0,BXP +2023-10-05 13:00:00,53.99,54.01,53.98,54.01,1823.0,BXP +2023-10-05 12:59:00,53.95,53.998,53.95,53.998,1428.0,BXP +2023-10-05 12:58:00,53.96,53.97,53.94,53.96,2624.0,BXP +2023-10-05 12:57:00,53.98,53.99,53.965,53.965,1061.0,BXP +2023-10-05 12:56:00,54.0,54.02,53.99,54.02,869.0,BXP +2023-10-05 12:55:00,54.0,54.01,53.996,54.01,518.0,BXP +2023-10-05 12:54:00,53.98,54.0,53.96,53.99,1706.0,BXP +2023-10-05 12:53:00,53.99,53.99,53.95,53.95,1030.0,BXP +2023-10-05 12:52:00,53.97,53.97,53.97,53.97,236.0,BXP +2023-10-05 12:51:00,53.94,54.005,53.94,54.005,1596.0,BXP +2023-10-05 12:50:00,53.9,53.94,53.9,53.94,456.0,BXP +2023-10-05 12:49:00,53.92,53.94,53.896,53.9,3031.0,BXP +2023-10-05 12:48:00,53.9,53.91,53.86,53.9,2886.0,BXP +2023-10-05 12:47:00,53.98,53.98,53.94,53.94,1325.0,BXP +2023-10-05 12:46:00,54.07,54.07,53.99,54.0,2212.0,BXP +2023-10-05 12:45:00,54.11,54.11,54.08,54.09,1235.0,BXP +2023-10-05 12:44:00,54.14,54.14,54.12,54.12,953.0,BXP +2023-10-05 12:42:00,54.17,54.17,54.14,54.14,458.0,BXP +2023-10-05 12:41:00,54.13,54.16,54.12,54.16,13759.0,BXP +2023-10-05 12:40:00,54.172,54.171,54.14,54.145,7972.0,BXP +2023-10-05 12:39:00,54.19,54.19,54.19,54.19,111.0,BXP +2023-10-05 12:38:00,54.19,54.19,54.16,54.16,1279.0,BXP +2023-10-05 12:37:00,54.23,54.23,54.21,54.21,1605.0,BXP +2023-10-05 12:35:00,54.203,54.203,54.16,54.184,923.0,BXP +2023-10-05 12:34:00,54.2,54.2,54.19,54.19,685.0,BXP +2023-10-05 12:33:00,54.17,54.19,54.17,54.19,380.0,BXP +2023-10-05 12:32:00,54.15,54.15,54.15,54.15,468.0,BXP +2023-10-05 12:31:00,54.215,54.215,54.215,54.215,369.0,BXP +2023-10-05 12:30:00,54.202,54.202,54.202,54.202,416.0,BXP +2023-10-05 12:29:00,54.18,54.21,54.15,54.21,2627.0,BXP +2023-10-05 12:28:00,54.27,54.28,54.21,54.21,4663.0,BXP +2023-10-05 12:27:00,54.282,54.282,54.282,54.282,337.0,BXP +2023-10-05 12:26:00,54.21,54.24,54.21,54.24,909.0,BXP +2023-10-05 12:25:00,54.13,54.15,54.13,54.15,842.0,BXP +2023-10-05 12:24:00,54.18,54.18,54.18,54.18,379.0,BXP +2023-10-05 12:23:00,54.14,54.17,54.14,54.17,1889.0,BXP +2023-10-05 12:22:00,54.18,54.18,54.12,54.12,15877.0,BXP +2023-10-05 12:21:00,54.14,54.19,54.1,54.18,10852.0,BXP +2023-10-05 12:20:00,54.1,54.12,54.09,54.115,4940.0,BXP +2023-10-05 12:19:00,53.98,54.04,53.96,54.04,2727.0,BXP +2023-10-05 12:18:00,53.979,53.995,53.979,53.995,2656.0,BXP +2023-10-05 12:17:00,53.96,53.988,53.95,53.988,1449.0,BXP +2023-10-05 12:16:00,53.98,53.98,53.93,53.94,3257.0,BXP +2023-10-05 12:15:00,54.03,54.05,54.0,54.0,2355.0,BXP +2023-10-05 12:14:00,54.04,54.05,54.02,54.045,2442.0,BXP +2023-10-05 12:13:00,54.05,54.05,54.02,54.04,2015.0,BXP +2023-10-05 12:12:00,54.06,54.06,54.05,54.05,2458.0,BXP +2023-10-05 12:11:00,54.08,54.08,54.04,54.04,2721.0,BXP +2023-10-05 12:10:00,54.02,54.06,54.01,54.04,2585.0,BXP +2023-10-05 12:09:00,54.01,54.01,54.01,54.01,503.0,BXP +2023-10-05 12:08:00,53.97,54.0,53.965,53.995,2808.0,BXP +2023-10-05 12:07:00,54.0,54.0,53.98,53.99,1887.0,BXP +2023-10-05 12:06:00,54.05,54.055,54.0,54.0,2364.0,BXP +2023-10-05 12:05:00,53.97,54.0,53.97,54.0,1580.0,BXP +2023-10-05 12:04:00,53.95,53.95,53.94,53.95,978.0,BXP +2023-10-05 12:03:00,54.01,54.03,53.97,53.97,2769.0,BXP +2023-10-05 12:02:00,53.93,53.99,53.93,53.99,2591.0,BXP +2023-10-05 12:01:00,53.87,53.97,53.87,53.95,7962.0,BXP +2023-10-05 12:00:00,53.99,53.99,53.86,53.86,4954.0,BXP +2023-10-05 11:59:00,54.03,54.05,54.01,54.01,2352.0,BXP +2023-10-05 11:58:00,54.045,54.045,54.045,54.045,203.0,BXP +2023-10-05 11:57:00,54.095,54.095,54.09,54.09,614.0,BXP +2023-10-05 11:56:00,54.125,54.125,54.09,54.09,2700.0,BXP +2023-10-05 11:55:00,54.18,54.18,54.12,54.14,2246.0,BXP +2023-10-05 11:54:00,54.25,54.25,54.2,54.2,4192.0,BXP +2023-10-05 11:53:00,54.2,54.26,54.2,54.25,2114.0,BXP +2023-10-05 11:52:00,54.17,54.19,54.17,54.19,671.0,BXP +2023-10-05 11:51:00,54.14,54.18,54.14,54.175,1987.0,BXP +2023-10-05 11:50:00,54.14,54.14,54.11,54.12,1863.0,BXP +2023-10-05 11:49:00,54.15,54.15,54.15,54.15,1662.0,BXP +2023-10-05 11:48:00,54.14,54.14,54.14,54.14,637.0,BXP +2023-10-05 11:47:00,54.06,54.08,54.06,54.08,816.0,BXP +2023-10-05 11:46:00,54.05,54.06,54.04,54.06,1417.0,BXP +2023-10-05 11:45:00,53.96,54.08,53.96,54.05,1695.0,BXP +2023-10-05 11:44:00,53.99,53.99,53.95,53.98,2596.0,BXP +2023-10-05 11:43:00,54.01,54.01,53.97,53.97,2664.0,BXP +2023-10-05 11:42:00,54.02,54.04,54.02,54.03,813.0,BXP +2023-10-05 11:41:00,53.98,53.99,53.96,53.99,1943.0,BXP +2023-10-05 11:40:00,53.96,53.99,53.96,53.99,1601.0,BXP +2023-10-05 11:39:00,53.97,53.97,53.93,53.95,2027.0,BXP +2023-10-05 11:38:00,54.03,54.03,53.93,53.96,2023.0,BXP +2023-10-05 11:37:00,54.053,54.053,54.03,54.03,479.0,BXP +2023-10-05 11:36:00,54.06,54.12,54.035,54.035,1438.0,BXP +2023-10-05 11:35:00,53.89,54.01,53.89,54.01,1295.0,BXP +2023-10-05 11:34:00,53.81,53.86,53.8,53.86,1579.0,BXP +2023-10-05 11:32:00,53.77,53.83,53.77,53.83,1159.0,BXP +2023-10-05 11:31:00,53.8,53.8,53.69,53.77,17717.0,BXP +2023-10-05 11:30:00,53.87,53.87,53.74,53.78,26225.0,BXP +2023-10-05 11:29:00,53.93,53.94,53.875,53.88,6823.0,BXP +2023-10-05 11:28:00,54.06,54.06,53.92,53.92,3214.0,BXP +2023-10-05 11:27:00,54.025,54.07,54.025,54.07,1590.0,BXP +2023-10-05 11:26:00,54.0,54.035,53.995,54.035,2948.0,BXP +2023-10-05 11:25:00,54.13,54.13,54.01,54.01,2531.0,BXP +2023-10-05 11:24:00,54.16,54.184,54.14,54.14,2634.0,BXP +2023-10-05 11:23:00,54.12,54.14,54.09,54.14,1304.0,BXP +2023-10-05 11:22:00,54.045,54.12,54.04,54.12,2995.0,BXP +2023-10-05 11:21:00,54.08,54.08,54.04,54.05,2097.0,BXP +2023-10-05 11:20:00,54.1,54.11,54.03,54.06,4100.0,BXP +2023-10-05 11:19:00,54.06,54.08,54.06,54.08,865.0,BXP +2023-10-05 11:18:00,54.08,54.085,54.05,54.05,2123.0,BXP +2023-10-05 11:17:00,54.04,54.07,54.02,54.07,4661.0,BXP +2023-10-05 11:16:00,54.07,54.13,54.04,54.05,37555.0,BXP +2023-10-05 11:15:00,54.02,54.055,53.96,54.055,4667.0,BXP +2023-10-05 11:14:00,54.03,54.06,54.019,54.02,4038.0,BXP +2023-10-05 11:13:00,54.13,54.13,54.0,54.03,8684.0,BXP +2023-10-05 11:12:00,54.09,54.11,54.09,54.11,1038.0,BXP +2023-10-05 11:11:00,54.08,54.09,54.065,54.09,1757.0,BXP +2023-10-05 11:10:00,53.97,54.05,53.96,54.05,6623.0,BXP +2023-10-05 11:09:00,53.96,53.965,53.92,53.965,1602.0,BXP +2023-10-05 11:08:00,53.95,53.97,53.93,53.95,4203.0,BXP +2023-10-05 11:07:00,53.957,53.99,53.92,53.94,4305.0,BXP +2023-10-05 11:06:00,54.0,54.01,53.98,53.98,1806.0,BXP +2023-10-05 11:05:00,54.003,54.002,53.92,54.0,8886.0,BXP +2023-10-05 11:04:00,54.015,54.03,53.99,53.992,3211.0,BXP +2023-10-05 11:03:00,54.02,54.05,53.99,54.05,4171.0,BXP +2023-10-05 11:02:00,54.07,54.08,53.97,54.0,6500.0,BXP +2023-10-05 11:01:00,53.98,54.095,53.98,54.09,3930.0,BXP +2023-10-05 11:00:00,54.12,54.12,53.953,53.953,8357.0,BXP +2023-10-05 10:59:00,54.17,54.17,54.11,54.11,4817.0,BXP +2023-10-05 10:58:00,54.2,54.2,54.09,54.15,7379.0,BXP +2023-10-05 10:57:00,54.21,54.23,54.17,54.22,4839.0,BXP +2023-10-05 10:56:00,54.2,54.23,54.19,54.19,5121.0,BXP +2023-10-05 10:55:00,54.245,54.3,54.14,54.2,9076.0,BXP +2023-10-05 10:54:00,54.22,54.26,54.14,54.24,7355.0,BXP +2023-10-05 10:53:00,54.29,54.32,54.22,54.22,10778.0,BXP +2023-10-05 10:52:00,54.38,54.38,54.3,54.32,4333.0,BXP +2023-10-05 10:51:00,54.415,54.46,54.39,54.39,2647.0,BXP +2023-10-05 10:50:00,54.42,54.43,54.385,54.43,1985.0,BXP +2023-10-05 10:49:00,54.41,54.45,54.41,54.43,757.0,BXP +2023-10-05 10:48:00,54.45,54.45,54.4,54.43,1982.0,BXP +2023-10-05 10:47:00,54.485,54.5,54.46,54.46,1016.0,BXP +2023-10-05 10:46:00,54.516,54.516,54.485,54.49,797.0,BXP +2023-10-05 10:45:00,54.52,54.52,54.45,54.49,2654.0,BXP +2023-10-05 10:44:00,54.45,54.52,54.445,54.52,8329.0,BXP +2023-10-05 10:43:00,54.31,54.41,54.31,54.41,2375.0,BXP +2023-10-05 10:42:00,54.305,54.305,54.305,54.305,690.0,BXP +2023-10-05 10:41:00,54.32,54.34,54.28,54.31,3755.0,BXP +2023-10-05 10:40:00,54.31,54.315,54.27,54.3,3160.0,BXP +2023-10-05 10:39:00,54.38,54.38,54.31,54.31,5529.0,BXP +2023-10-05 10:38:00,54.47,54.47,54.38,54.38,2290.0,BXP +2023-10-05 10:37:00,54.43,54.5,54.43,54.49,1904.0,BXP +2023-10-05 10:36:00,54.43,54.44,54.42,54.43,1485.0,BXP +2023-10-05 10:35:00,54.54,54.56,54.46,54.46,4250.0,BXP +2023-10-05 10:34:00,54.61,54.61,54.54,54.54,2281.0,BXP +2023-10-05 10:33:00,54.62,54.62,54.62,54.62,158.0,BXP +2023-10-05 10:32:00,54.61,54.61,54.57,54.61,1011.0,BXP +2023-10-05 10:31:00,54.59,54.59,54.55,54.59,1735.0,BXP +2023-10-05 10:30:00,54.63,54.67,54.61,54.64,1674.0,BXP +2023-10-05 10:29:00,54.59,54.67,54.59,54.64,1796.0,BXP +2023-10-05 10:28:00,54.69,54.69,54.63,54.66,2821.0,BXP +2023-10-05 10:27:00,54.73,54.77,54.73,54.75,1871.0,BXP +2023-10-05 10:26:00,54.72,54.72,54.72,54.72,444.0,BXP +2023-10-05 10:25:00,54.724,54.77,54.68,54.71,1933.0,BXP +2023-10-05 10:24:00,54.79,54.79,54.73,54.73,682.0,BXP +2023-10-05 10:23:00,54.74,54.77,54.71,54.77,1167.0,BXP +2023-10-05 10:22:00,54.91,54.92,54.78,54.78,3165.0,BXP +2023-10-05 10:21:00,55.0,55.0,54.95,54.95,1929.0,BXP +2023-10-05 10:20:00,54.942,55.0,54.941,55.0,529.0,BXP +2023-10-05 10:19:00,54.81,54.93,54.81,54.88,10522.0,BXP +2023-10-05 10:18:00,54.77,54.79,54.73,54.76,4098.0,BXP +2023-10-05 10:17:00,54.84,54.85,54.75,54.8,5852.0,BXP +2023-10-05 10:16:00,54.88,54.88,54.81,54.83,3078.0,BXP +2023-10-05 10:15:00,54.94,54.94,54.86,54.88,3471.0,BXP +2023-10-05 10:14:00,54.86,54.94,54.86,54.94,2027.0,BXP +2023-10-05 10:13:00,54.75,54.82,54.68,54.82,5401.0,BXP +2023-10-05 10:12:00,54.81,54.84,54.75,54.75,4602.0,BXP +2023-10-05 10:11:00,54.84,54.84,54.81,54.81,3520.0,BXP +2023-10-05 10:10:00,54.92,54.92,54.84,54.845,7514.0,BXP +2023-10-05 10:09:00,54.92,54.95,54.9,54.92,4196.0,BXP +2023-10-05 10:08:00,54.77,54.92,54.76,54.92,3861.0,BXP +2023-10-05 10:07:00,54.78,54.8,54.7,54.8,2018.0,BXP +2023-10-05 10:06:00,54.73,54.78,54.73,54.77,2601.0,BXP +2023-10-05 10:05:00,54.82,54.82,54.72,54.73,3004.0,BXP +2023-10-05 10:04:00,54.81,54.83,54.8,54.82,1712.0,BXP +2023-10-05 10:03:00,54.8,54.81,54.785,54.81,1712.0,BXP +2023-10-05 10:02:00,54.8,54.81,54.743,54.743,2217.0,BXP +2023-10-05 10:00:00,54.98,54.99,54.79,54.79,3919.0,BXP +2023-10-05 09:59:00,54.94,54.94,54.93,54.93,610.0,BXP +2023-10-05 09:58:00,54.905,54.95,54.905,54.95,1786.0,BXP +2023-10-05 09:57:00,54.905,54.905,54.86,54.86,1010.0,BXP +2023-10-05 09:56:00,54.81,54.89,54.81,54.89,443.0,BXP +2023-10-05 09:55:00,54.63,54.85,54.63,54.85,3254.0,BXP +2023-10-05 09:54:00,54.55,54.63,54.55,54.63,836.0,BXP +2023-10-05 09:53:00,54.48,54.51,54.47,54.51,1905.0,BXP +2023-10-05 09:52:00,54.45,54.51,54.45,54.47,2401.0,BXP +2023-10-05 09:51:00,54.42,54.42,54.39,54.39,1414.0,BXP +2023-10-05 09:50:00,54.35,54.49,54.35,54.49,2409.0,BXP +2023-10-05 09:49:00,54.35,54.39,54.33,54.34,1201.0,BXP +2023-10-05 09:48:00,54.44,54.445,54.38,54.39,2513.0,BXP +2023-10-05 09:47:00,54.37,54.47,54.37,54.47,2763.0,BXP +2023-10-05 09:46:00,54.32,54.32,54.26,54.26,795.0,BXP +2023-10-05 09:45:00,54.28,54.32,54.28,54.32,489.0,BXP +2023-10-05 09:44:00,54.43,54.43,54.24,54.28,1224.0,BXP +2023-10-05 09:43:00,54.46,54.51,54.42,54.42,861.0,BXP +2023-10-05 09:42:00,54.53,54.54,54.45,54.53,1663.0,BXP +2023-10-05 09:41:00,54.58,54.58,54.46,54.46,1218.0,BXP +2023-10-05 09:40:00,54.5,54.63,54.5,54.6,1162.0,BXP +2023-10-05 09:39:00,54.735,54.735,54.53,54.6,2879.0,BXP +2023-10-05 09:38:00,54.78,54.86,54.78,54.78,1151.0,BXP +2023-10-05 09:37:00,54.855,54.855,54.85,54.85,285.0,BXP +2023-10-05 09:36:00,55.006,55.005,54.94,54.94,770.0,BXP +2023-10-05 09:35:00,55.13,55.13,55.0,55.0,2205.0,BXP +2023-10-05 09:34:00,55.07,55.09,55.04,55.04,2815.0,BXP +2023-10-05 09:33:00,54.99,55.06,54.85,55.06,4580.0,BXP +2023-10-05 09:32:00,55.05,55.05,54.97,54.99,2635.0,BXP +2023-10-05 09:31:00,54.83,55.05,54.83,55.05,4520.0,BXP +2023-10-05 09:30:00,54.8,54.87,54.76,54.83,7251.0,BXP +2023-10-05 08:37:00,54.94,54.94,54.93,54.93,12.0,BXP +2023-10-05 08:08:00,54.93,54.93,54.93,54.93,1.0,BXP +2023-10-05 08:02:00,54.93,54.93,54.93,54.93,1.0,BXP +2023-10-05 07:36:00,55.26,55.27,55.26,55.27,15.0,BXP +2023-10-04 19:59:00,55.05,55.05,55.05,55.05,1.0,BXP +2023-10-04 19:58:00,55.05,55.05,55.05,55.05,1.0,BXP +2023-10-04 19:57:00,55.05,55.05,55.05,55.05,2.0,BXP +2023-10-04 19:26:00,55.06,55.06,55.06,55.06,5.0,BXP +2023-10-04 19:00:00,54.93,54.93,54.93,54.93,271844.0,BXP +2023-10-04 18:30:00,54.93,54.93,54.93,54.93,271844.0,BXP +2023-10-04 16:18:00,53.5,53.5,53.5,53.5,4.0,BXP +2023-10-04 16:15:00,54.93,54.93,54.93,54.93,3444.0,BXP +2023-10-04 16:10:00,54.93,54.93,54.93,54.93,271844.0,BXP +2023-10-04 16:07:00,54.93,54.93,54.93,54.93,50013.0,BXP +2023-10-04 16:02:00,54.93,54.93,54.93,54.93,2481.0,BXP +2023-10-04 16:01:00,54.93,54.93,54.93,54.93,4232.0,BXP +2023-10-04 16:00:00,54.93,54.93,54.925,54.93,566654.0,BXP +2023-10-04 15:59:00,54.9,54.97,54.885,54.93,88014.0,BXP +2023-10-04 15:58:00,54.855,54.9,54.79,54.895,65823.0,BXP +2023-10-04 15:57:00,54.86,54.87,54.83,54.85,24765.0,BXP +2023-10-04 15:56:00,54.85,54.87,54.79,54.845,43954.0,BXP +2023-10-04 15:55:00,54.84,54.86,54.815,54.86,25116.0,BXP +2023-10-04 15:54:00,54.84,54.86,54.825,54.845,17759.0,BXP +2023-10-04 15:53:00,54.86,54.88,54.81,54.835,21812.0,BXP +2023-10-04 15:52:00,54.9,54.9,54.85,54.85,15872.0,BXP +2023-10-04 15:51:00,54.845,54.93,54.845,54.91,29550.0,BXP +2023-10-04 15:50:00,54.85,54.85,54.715,54.84,24052.0,BXP +2023-10-04 15:49:00,54.87,54.88,54.84,54.87,22101.0,BXP +2023-10-04 15:48:00,54.91,54.91,54.83,54.86,17043.0,BXP +2023-10-04 15:47:00,54.89,54.91,54.875,54.91,16174.0,BXP +2023-10-04 15:46:00,54.87,54.89,54.86,54.88,8820.0,BXP +2023-10-04 15:45:00,54.87,54.9,54.83,54.86,14816.0,BXP +2023-10-04 15:44:00,54.91,54.94,54.84,54.875,17030.0,BXP +2023-10-04 15:43:00,54.88,54.91,54.87,54.91,7850.0,BXP +2023-10-04 15:42:00,54.86,54.9,54.83,54.88,18825.0,BXP +2023-10-04 15:41:00,54.96,54.97,54.86,54.87,14837.0,BXP +2023-10-04 15:40:00,54.9,54.97,54.9,54.97,2389.0,BXP +2023-10-04 15:39:00,54.91,54.92,54.85,54.9,12006.0,BXP +2023-10-04 15:38:00,55.09,55.09,54.91,54.91,12827.0,BXP +2023-10-04 15:37:00,55.06,55.11,55.06,55.075,3980.0,BXP +2023-10-04 15:36:00,54.93,55.02,54.925,55.02,2750.0,BXP +2023-10-04 15:35:00,54.91,54.97,54.91,54.92,4181.0,BXP +2023-10-04 15:34:00,54.9,54.92,54.88,54.9,7118.0,BXP +2023-10-04 15:33:00,54.95,54.96,54.89,54.89,7572.0,BXP +2023-10-04 15:32:00,54.845,54.94,54.83,54.94,2440.0,BXP +2023-10-04 15:31:00,54.77,54.81,54.75,54.81,6854.0,BXP +2023-10-04 15:30:00,54.73,54.76,54.7,54.75,7573.0,BXP +2023-10-04 15:29:00,54.71,54.74,54.68,54.74,6046.0,BXP +2023-10-04 15:28:00,54.8,54.8,54.71,54.71,6667.0,BXP +2023-10-04 15:27:00,54.81,54.88,54.8,54.8,9110.0,BXP +2023-10-04 15:26:00,54.885,54.9,54.8,54.81,10873.0,BXP +2023-10-04 15:25:00,54.98,54.99,54.88,54.885,6022.0,BXP +2023-10-04 15:24:00,54.965,55.0,54.965,54.995,10802.0,BXP +2023-10-04 15:23:00,54.955,55.0,54.955,54.97,6217.0,BXP +2023-10-04 15:22:00,55.02,55.02,54.8,54.95,31675.0,BXP +2023-10-04 15:21:00,55.02,55.04,55.0,55.015,5363.0,BXP +2023-10-04 15:20:00,54.995,55.075,54.995,55.01,8545.0,BXP +2023-10-04 15:19:00,55.01,55.05,54.99,54.995,9532.0,BXP +2023-10-04 15:18:00,55.105,55.13,54.98,55.0,239530.0,BXP +2023-10-04 15:17:00,55.02,55.105,55.02,55.105,7562.0,BXP +2023-10-04 15:16:00,55.01,55.03,55.01,55.03,3378.0,BXP +2023-10-04 15:15:00,55.005,55.01,54.99,55.0,3875.0,BXP +2023-10-04 15:14:00,55.025,55.05,54.99,54.99,5056.0,BXP +2023-10-04 15:13:00,55.02,55.04,55.0,55.04,16982.0,BXP +2023-10-04 15:12:00,55.02,55.027,54.99,55.025,18722.0,BXP +2023-10-04 15:11:00,55.11,55.11,55.005,55.01,60935.0,BXP +2023-10-04 15:10:00,55.02,55.13,55.02,55.115,61777.0,BXP +2023-10-04 15:09:00,55.1,55.1,55.02,55.03,47795.0,BXP +2023-10-04 15:08:00,55.07,55.07,55.035,55.05,1868.0,BXP +2023-10-04 15:07:00,54.96,55.04,54.96,55.04,4787.0,BXP +2023-10-04 15:06:00,54.96,54.96,54.95,54.95,977.0,BXP +2023-10-04 15:05:00,55.02,55.02,54.935,54.945,4153.0,BXP +2023-10-04 15:04:00,55.045,55.045,55.015,55.015,2555.0,BXP +2023-10-04 15:03:00,55.06,55.065,55.04,55.045,3513.0,BXP +2023-10-04 15:02:00,55.07,55.075,55.02,55.045,5575.0,BXP +2023-10-04 15:01:00,55.06,55.12,55.06,55.08,5964.0,BXP +2023-10-04 15:00:00,55.07,55.08,55.07,55.08,1971.0,BXP +2023-10-04 14:59:00,55.05,55.06,55.02,55.05,42153.0,BXP +2023-10-04 14:58:00,55.09,55.09,55.015,55.03,23365.0,BXP +2023-10-04 14:57:00,55.03,55.07,55.015,55.07,3361.0,BXP +2023-10-04 14:56:00,55.04,55.04,54.97,55.0,8418.0,BXP +2023-10-04 14:55:00,55.03,55.04,55.025,55.037,2174.0,BXP +2023-10-04 14:54:00,54.99,55.03,54.97,55.02,5540.0,BXP +2023-10-04 14:53:00,54.985,55.01,54.985,55.0,4674.0,BXP +2023-10-04 14:52:00,55.0,55.0,54.97,54.97,4273.0,BXP +2023-10-04 14:51:00,55.01,55.03,55.0,55.02,3224.0,BXP +2023-10-04 14:50:00,55.08,55.08,54.93,55.0,26024.0,BXP +2023-10-04 14:49:00,55.11,55.11,55.08,55.08,2039.0,BXP +2023-10-04 14:48:00,55.12,55.127,55.12,55.127,1865.0,BXP +2023-10-04 14:47:00,55.09,55.1,55.09,55.1,3362.0,BXP +2023-10-04 14:46:00,55.06,55.09,55.06,55.09,2746.0,BXP +2023-10-04 14:45:00,55.05,55.07,55.04,55.05,2840.0,BXP +2023-10-04 14:44:00,54.99,55.05,54.99,55.04,2930.0,BXP +2023-10-04 14:43:00,54.98,55.0,54.96,55.0,3113.0,BXP +2023-10-04 14:42:00,54.92,54.99,54.915,54.96,7669.0,BXP +2023-10-04 14:41:00,54.92,54.92,54.905,54.915,2436.0,BXP +2023-10-04 14:40:00,54.915,54.915,54.91,54.91,896.0,BXP +2023-10-04 14:39:00,54.9,54.92,54.895,54.915,2893.0,BXP +2023-10-04 14:38:00,54.91,54.93,54.9,54.9,6927.0,BXP +2023-10-04 14:37:00,54.94,54.94,54.89,54.91,4804.0,BXP +2023-10-04 14:36:00,54.93,54.96,54.93,54.95,2150.0,BXP +2023-10-04 14:35:00,54.94,54.94,54.94,54.94,1206.0,BXP +2023-10-04 14:34:00,54.97,54.97,54.945,54.96,3393.0,BXP +2023-10-04 14:33:00,55.02,55.02,54.97,54.98,3461.0,BXP +2023-10-04 14:32:00,55.04,55.04,55.03,55.03,618.0,BXP +2023-10-04 14:31:00,55.06,55.07,55.04,55.04,4768.0,BXP +2023-10-04 14:30:00,55.02,55.06,55.02,55.05,4387.0,BXP +2023-10-04 14:29:00,55.02,55.02,55.01,55.01,2273.0,BXP +2023-10-04 14:28:00,55.02,55.04,55.02,55.035,2428.0,BXP +2023-10-04 14:27:00,54.985,55.03,54.985,55.03,2560.0,BXP +2023-10-04 14:26:00,54.94,54.97,54.94,54.97,1488.0,BXP +2023-10-04 14:25:00,54.86,54.94,54.86,54.94,4405.0,BXP +2023-10-04 14:24:00,55.02,55.02,54.84,54.86,8973.0,BXP +2023-10-04 14:23:00,55.013,55.05,55.013,55.03,4281.0,BXP +2023-10-04 14:22:00,55.02,55.02,55.02,55.02,853.0,BXP +2023-10-04 14:21:00,55.01,55.03,55.01,55.03,1238.0,BXP +2023-10-04 14:20:00,55.02,55.02,55.01,55.01,1748.0,BXP +2023-10-04 14:19:00,54.99,55.01,54.99,54.995,1899.0,BXP +2023-10-04 14:18:00,54.982,54.99,54.95,54.99,4626.0,BXP +2023-10-04 14:17:00,54.99,54.995,54.99,54.995,503.0,BXP +2023-10-04 14:16:00,55.0,55.0,54.97,54.99,1560.0,BXP +2023-10-04 14:15:00,55.03,55.04,55.01,55.01,3727.0,BXP +2023-10-04 14:14:00,55.02,55.04,55.015,55.025,2062.0,BXP +2023-10-04 14:13:00,54.96,55.015,54.96,55.015,5552.0,BXP +2023-10-04 14:12:00,54.94,54.95,54.93,54.94,2466.0,BXP +2023-10-04 14:11:00,54.95,54.97,54.94,54.955,5075.0,BXP +2023-10-04 14:10:00,54.96,54.96,54.95,54.95,2059.0,BXP +2023-10-04 14:09:00,54.95,54.97,54.95,54.95,2517.0,BXP +2023-10-04 14:08:00,54.93,54.95,54.92,54.942,681.0,BXP +2023-10-04 14:07:00,54.92,54.93,54.9,54.93,3012.0,BXP +2023-10-04 14:06:00,54.93,54.94,54.925,54.925,1028.0,BXP +2023-10-04 14:05:00,54.95,54.955,54.91,54.93,2776.0,BXP +2023-10-04 14:04:00,54.88,54.94,54.88,54.94,3333.0,BXP +2023-10-04 14:03:00,54.865,54.865,54.865,54.865,578.0,BXP +2023-10-04 14:02:00,54.88,54.93,54.88,54.88,4861.0,BXP +2023-10-04 14:01:00,54.89,54.89,54.83,54.87,3143.0,BXP +2023-10-04 14:00:00,54.92,54.92,54.9,54.9,2847.0,BXP +2023-10-04 13:59:00,54.89,54.905,54.89,54.9,746.0,BXP +2023-10-04 13:58:00,54.89,54.89,54.89,54.89,281.0,BXP +2023-10-04 13:57:00,54.87,54.88,54.87,54.88,650.0,BXP +2023-10-04 13:56:00,54.815,54.89,54.815,54.85,3690.0,BXP +2023-10-04 13:55:00,54.8,54.815,54.77,54.815,2950.0,BXP +2023-10-04 13:54:00,54.8,54.82,54.8,54.8,1629.0,BXP +2023-10-04 13:53:00,54.79,54.81,54.75,54.8,3080.0,BXP +2023-10-04 13:52:00,54.85,54.85,54.78,54.78,2110.0,BXP +2023-10-04 13:51:00,54.89,54.91,54.84,54.84,3220.0,BXP +2023-10-04 13:50:00,54.9,54.9,54.88,54.88,2428.0,BXP +2023-10-04 13:49:00,54.89,54.92,54.89,54.92,3790.0,BXP +2023-10-04 13:48:00,54.83,54.88,54.82,54.88,3969.0,BXP +2023-10-04 13:47:00,54.84,54.85,54.83,54.83,3754.0,BXP +2023-10-04 13:46:00,54.83,54.83,54.83,54.83,602.0,BXP +2023-10-04 13:45:00,54.87,54.87,54.84,54.845,1993.0,BXP +2023-10-04 13:44:00,54.79,54.86,54.79,54.86,3236.0,BXP +2023-10-04 13:42:00,54.795,54.795,54.77,54.79,1434.0,BXP +2023-10-04 13:41:00,54.76,54.82,54.76,54.79,2241.0,BXP +2023-10-04 13:40:00,54.77,54.77,54.76,54.77,1586.0,BXP +2023-10-04 13:39:00,54.76,54.78,54.76,54.77,1313.0,BXP +2023-10-04 13:38:00,54.775,54.775,54.73,54.75,1152.0,BXP +2023-10-04 13:37:00,54.84,54.84,54.75,54.79,4820.0,BXP +2023-10-04 13:36:00,54.74,54.84,54.73,54.835,5663.0,BXP +2023-10-04 13:35:00,54.72,54.72,54.72,54.72,597.0,BXP +2023-10-04 13:34:00,54.72,54.725,54.68,54.705,3529.0,BXP +2023-10-04 13:33:00,54.61,54.74,54.61,54.71,3293.0,BXP +2023-10-04 13:32:00,54.63,54.65,54.56,54.6,7148.0,BXP +2023-10-04 13:31:00,54.65,54.65,54.62,54.65,1430.0,BXP +2023-10-04 13:30:00,54.68,54.68,54.64,54.655,2535.0,BXP +2023-10-04 13:29:00,54.66,54.67,54.645,54.67,1354.0,BXP +2023-10-04 13:28:00,54.62,54.66,54.61,54.64,4748.0,BXP +2023-10-04 13:27:00,54.65,54.65,54.59,54.602,2166.0,BXP +2023-10-04 13:26:00,54.71,54.71,54.68,54.68,2406.0,BXP +2023-10-04 13:25:00,54.715,54.72,54.67,54.697,2614.0,BXP +2023-10-04 13:24:00,54.77,54.77,54.75,54.75,756.0,BXP +2023-10-04 13:23:00,54.76,54.77,54.7,54.77,9064.0,BXP +2023-10-04 13:22:00,54.88,54.88,54.74,54.76,38540.0,BXP +2023-10-04 13:21:00,54.83,54.87,54.81,54.865,18533.0,BXP +2023-10-04 13:20:00,54.72,54.84,54.72,54.84,4211.0,BXP +2023-10-04 13:19:00,54.7,54.72,54.695,54.715,5873.0,BXP +2023-10-04 13:18:00,54.63,54.695,54.63,54.695,5837.0,BXP +2023-10-04 13:17:00,54.625,54.657,54.625,54.635,2856.0,BXP +2023-10-04 13:16:00,54.59,54.63,54.58,54.63,2794.0,BXP +2023-10-04 13:15:00,54.55,54.59,54.55,54.59,3472.0,BXP +2023-10-04 13:14:00,54.62,54.62,54.53,54.53,3519.0,BXP +2023-10-04 13:13:00,54.66,54.66,54.62,54.63,4100.0,BXP +2023-10-04 13:12:00,54.645,54.66,54.645,54.66,1545.0,BXP +2023-10-04 13:11:00,54.645,54.645,54.63,54.64,2090.0,BXP +2023-10-04 13:10:00,54.64,54.65,54.64,54.64,570.0,BXP +2023-10-04 13:09:00,54.6,54.64,54.6,54.63,1855.0,BXP +2023-10-04 13:08:00,54.62,54.62,54.59,54.59,1746.0,BXP +2023-10-04 13:07:00,54.6,54.6,54.6,54.6,824.0,BXP +2023-10-04 13:06:00,54.59,54.6,54.59,54.6,1124.0,BXP +2023-10-04 13:05:00,54.59,54.63,54.59,54.625,2356.0,BXP +2023-10-04 13:04:00,54.57,54.57,54.57,54.57,611.0,BXP +2023-10-04 13:03:00,54.6,54.61,54.59,54.59,1048.0,BXP +2023-10-04 13:02:00,54.6,54.63,54.6,54.62,2302.0,BXP +2023-10-04 13:01:00,54.65,54.65,54.57,54.58,4473.0,BXP +2023-10-04 13:00:00,54.6,54.65,54.59,54.65,58840.0,BXP +2023-10-04 12:59:00,54.58,54.6,54.57,54.6,2333.0,BXP +2023-10-04 12:58:00,54.57,54.61,54.57,54.58,941.0,BXP +2023-10-04 12:57:00,54.645,54.68,54.58,54.6,7493.0,BXP +2023-10-04 12:56:00,54.62,54.646,54.62,54.646,813.0,BXP +2023-10-04 12:55:00,54.57,54.6,54.57,54.6,1121.0,BXP +2023-10-04 12:54:00,54.56,54.56,54.55,54.56,1048.0,BXP +2023-10-04 12:53:00,54.63,54.63,54.58,54.58,1060.0,BXP +2023-10-04 12:52:00,54.64,54.665,54.64,54.64,2373.0,BXP +2023-10-04 12:51:00,54.61,54.63,54.6,54.62,2278.0,BXP +2023-10-04 12:50:00,54.665,54.665,54.59,54.61,10926.0,BXP +2023-10-04 12:49:00,54.635,54.68,54.635,54.67,3381.0,BXP +2023-10-04 12:48:00,54.66,54.66,54.63,54.63,2274.0,BXP +2023-10-04 12:47:00,54.64,54.67,54.63,54.65,5092.0,BXP +2023-10-04 12:46:00,54.62,54.63,54.61,54.61,2228.0,BXP +2023-10-04 12:45:00,54.62,54.63,54.61,54.63,1984.0,BXP +2023-10-04 12:44:00,54.65,54.65,54.61,54.61,1442.0,BXP +2023-10-04 12:43:00,54.66,54.67,54.64,54.64,1051.0,BXP +2023-10-04 12:42:00,54.695,54.74,54.66,54.68,7959.0,BXP +2023-10-04 12:41:00,54.68,54.71,54.68,54.7,2158.0,BXP +2023-10-04 12:40:00,54.735,54.735,54.66,54.69,3871.0,BXP +2023-10-04 12:39:00,54.73,54.77,54.72,54.72,3248.0,BXP +2023-10-04 12:38:00,54.775,54.775,54.74,54.75,2423.0,BXP +2023-10-04 12:37:00,54.815,54.83,54.77,54.78,2148.0,BXP +2023-10-04 12:36:00,54.84,54.84,54.8,54.8,2537.0,BXP +2023-10-04 12:35:00,54.78,54.83,54.775,54.83,4158.0,BXP +2023-10-04 12:34:00,54.685,54.765,54.685,54.765,5216.0,BXP +2023-10-04 12:33:00,54.68,54.7,54.68,54.7,921.0,BXP +2023-10-04 12:32:00,54.69,54.76,54.69,54.72,5210.0,BXP +2023-10-04 12:31:00,54.74,54.74,54.705,54.71,5019.0,BXP +2023-10-04 12:30:00,54.725,54.76,54.702,54.72,5529.0,BXP +2023-10-04 12:29:00,54.7,54.73,54.7,54.72,5047.0,BXP +2023-10-04 12:28:00,54.63,54.695,54.63,54.695,2278.0,BXP +2023-10-04 12:27:00,54.73,54.74,54.66,54.67,5542.0,BXP +2023-10-04 12:26:00,54.7,54.74,54.68,54.73,5629.0,BXP +2023-10-04 12:25:00,54.6,54.694,54.6,54.68,6152.0,BXP +2023-10-04 12:24:00,54.63,54.66,54.61,54.61,5098.0,BXP +2023-10-04 12:23:00,54.73,54.73,54.64,54.64,2898.0,BXP +2023-10-04 12:22:00,54.725,54.73,54.66,54.725,5441.0,BXP +2023-10-04 12:21:00,54.765,54.765,54.695,54.72,9461.0,BXP +2023-10-04 12:20:00,54.82,54.83,54.76,54.76,4756.0,BXP +2023-10-04 12:19:00,54.75,54.82,54.75,54.82,1847.0,BXP +2023-10-04 12:18:00,54.73,54.75,54.73,54.74,1076.0,BXP +2023-10-04 12:17:00,54.73,54.74,54.7,54.7,2278.0,BXP +2023-10-04 12:16:00,54.67,54.725,54.67,54.71,4871.0,BXP +2023-10-04 12:15:00,54.65,54.665,54.65,54.665,900.0,BXP +2023-10-04 12:14:00,54.69,54.71,54.65,54.66,3875.0,BXP +2023-10-04 12:13:00,54.7,54.7,54.67,54.699,2776.0,BXP +2023-10-04 12:12:00,54.748,54.748,54.685,54.685,2514.0,BXP +2023-10-04 12:11:00,54.75,54.77,54.72,54.72,2839.0,BXP +2023-10-04 12:10:00,54.7,54.74,54.7,54.74,1968.0,BXP +2023-10-04 12:09:00,54.7,54.7,54.67,54.68,3062.0,BXP +2023-10-04 12:08:00,54.66,54.66,54.66,54.66,912.0,BXP +2023-10-04 12:07:00,54.65,54.65,54.61,54.62,3661.0,BXP +2023-10-04 12:06:00,54.62,54.675,54.62,54.675,3113.0,BXP +2023-10-04 12:05:00,54.61,54.61,54.58,54.6,2647.0,BXP +2023-10-04 12:04:00,54.65,54.65,54.58,54.595,3634.0,BXP +2023-10-04 12:03:00,54.67,54.69,54.64,54.69,2968.0,BXP +2023-10-04 12:02:00,54.675,54.69,54.66,54.69,3738.0,BXP +2023-10-04 12:01:00,54.7,54.7,54.58,54.68,27966.0,BXP +2023-10-04 12:00:00,54.84,54.84,54.67,54.71,24516.0,BXP +2023-10-04 11:59:00,54.79,54.82,54.79,54.82,2247.0,BXP +2023-10-04 11:58:00,54.78,54.785,54.775,54.775,1440.0,BXP +2023-10-04 11:57:00,54.85,54.86,54.85,54.86,1790.0,BXP +2023-10-04 11:56:00,54.89,54.94,54.89,54.9,3459.0,BXP +2023-10-04 11:55:00,54.88,54.92,54.87,54.87,2816.0,BXP +2023-10-04 11:54:00,54.85,54.87,54.84,54.87,2242.0,BXP +2023-10-04 11:53:00,54.85,54.855,54.82,54.83,2257.0,BXP +2023-10-04 11:52:00,54.85,54.89,54.85,54.86,2276.0,BXP +2023-10-04 11:51:00,54.74,54.89,54.74,54.89,4077.0,BXP +2023-10-04 11:50:00,54.76,54.774,54.69,54.732,6852.0,BXP +2023-10-04 11:49:00,54.84,54.84,54.75,54.78,5964.0,BXP +2023-10-04 11:48:00,54.81,54.87,54.81,54.85,3114.0,BXP +2023-10-04 11:47:00,54.63,54.81,54.62,54.79,6693.0,BXP +2023-10-04 11:46:00,54.54,54.6,54.54,54.6,3536.0,BXP +2023-10-04 11:45:00,54.54,54.54,54.535,54.54,1066.0,BXP +2023-10-04 11:44:00,54.55,54.55,54.52,54.54,2789.0,BXP +2023-10-04 11:43:00,54.54,54.54,54.54,54.54,963.0,BXP +2023-10-04 11:42:00,54.465,54.55,54.465,54.55,4074.0,BXP +2023-10-04 11:41:00,54.48,54.48,54.43,54.45,3269.0,BXP +2023-10-04 11:40:00,54.48,54.48,54.44,54.45,3966.0,BXP +2023-10-04 11:39:00,54.58,54.58,54.49,54.49,5586.0,BXP +2023-10-04 11:38:00,54.57,54.58,54.56,54.58,1945.0,BXP +2023-10-04 11:37:00,54.56,54.581,54.555,54.581,2986.0,BXP +2023-10-04 11:36:00,54.52,54.55,54.505,54.54,4862.0,BXP +2023-10-04 11:35:00,54.64,54.64,54.54,54.54,2185.0,BXP +2023-10-04 11:34:00,54.61,54.675,54.595,54.64,5567.0,BXP +2023-10-04 11:33:00,54.585,54.62,54.585,54.62,4610.0,BXP +2023-10-04 11:32:00,54.56,54.59,54.5,54.585,5488.0,BXP +2023-10-04 11:31:00,54.59,54.6,54.53,54.55,9811.0,BXP +2023-10-04 11:30:00,54.59,54.6,54.56,54.59,3373.0,BXP +2023-10-04 11:29:00,54.735,54.74,54.595,54.61,9038.0,BXP +2023-10-04 11:28:00,54.62,54.74,54.62,54.72,5649.0,BXP +2023-10-04 11:27:00,54.57,54.62,54.57,54.62,5975.0,BXP +2023-10-04 11:26:00,54.56,54.57,54.54,54.56,3430.0,BXP +2023-10-04 11:25:00,54.48,54.56,54.48,54.56,3625.0,BXP +2023-10-04 11:24:00,54.46,54.48,54.46,54.465,1069.0,BXP +2023-10-04 11:23:00,54.395,54.465,54.395,54.43,3367.0,BXP +2023-10-04 11:22:00,54.5,54.5,54.4,54.4,1863.0,BXP +2023-10-04 11:21:00,54.53,54.56,54.52,54.52,3205.0,BXP +2023-10-04 11:20:00,54.45,54.53,54.45,54.52,3137.0,BXP +2023-10-04 11:19:00,54.4,54.47,54.38,54.47,3516.0,BXP +2023-10-04 11:18:00,54.34,54.4,54.34,54.4,1478.0,BXP +2023-10-04 11:17:00,54.295,54.37,54.295,54.365,5655.0,BXP +2023-10-04 11:16:00,54.31,54.35,54.31,54.31,4271.0,BXP +2023-10-04 11:15:00,54.27,54.31,54.252,54.297,4723.0,BXP +2023-10-04 11:14:00,54.27,54.28,54.24,54.24,1030.0,BXP +2023-10-04 11:13:00,54.3,54.31,54.255,54.255,3280.0,BXP +2023-10-04 11:12:00,54.38,54.38,54.32,54.325,3813.0,BXP +2023-10-04 11:11:00,54.39,54.41,54.37,54.4,6615.0,BXP +2023-10-04 11:10:00,54.36,54.41,54.35,54.39,2504.0,BXP +2023-10-04 11:09:00,54.32,54.36,54.32,54.34,2315.0,BXP +2023-10-04 11:08:00,54.27,54.34,54.26,54.32,2078.0,BXP +2023-10-04 11:07:00,54.29,54.3,54.27,54.27,773.0,BXP +2023-10-04 11:06:00,54.255,54.3,54.255,54.29,2877.0,BXP +2023-10-04 11:05:00,54.255,54.28,54.24,54.24,1416.0,BXP +2023-10-04 11:04:00,54.219,54.255,54.219,54.25,1915.0,BXP +2023-10-04 11:03:00,54.22,54.28,54.2,54.255,1675.0,BXP +2023-10-04 11:02:00,54.145,54.24,54.145,54.22,19267.0,BXP +2023-10-04 11:01:00,54.13,54.15,54.13,54.15,900.0,BXP +2023-10-04 11:00:00,54.17,54.18,54.11,54.11,1395.0,BXP +2023-10-04 10:59:00,54.19,54.22,54.175,54.2,894.0,BXP +2023-10-04 10:58:00,54.16,54.167,54.16,54.167,945.0,BXP +2023-10-04 10:57:00,54.18,54.18,54.12,54.12,4728.0,BXP +2023-10-04 10:56:00,54.18,54.213,54.17,54.17,1371.0,BXP +2023-10-04 10:55:00,54.22,54.22,54.19,54.22,1132.0,BXP +2023-10-04 10:54:00,54.225,54.225,54.2,54.202,1397.0,BXP +2023-10-04 10:53:00,54.16,54.26,54.16,54.24,3453.0,BXP +2023-10-04 10:52:00,54.14,54.18,54.135,54.17,2252.0,BXP +2023-10-04 10:51:00,54.17,54.185,54.16,54.185,810.0,BXP +2023-10-04 10:50:00,54.16,54.21,54.16,54.21,935.0,BXP +2023-10-04 10:49:00,54.13,54.14,54.12,54.12,734.0,BXP +2023-10-04 10:48:00,54.19,54.19,54.11,54.15,3278.0,BXP +2023-10-04 10:47:00,54.24,54.24,54.21,54.22,862.0,BXP +2023-10-04 10:46:00,54.34,54.34,54.28,54.28,996.0,BXP +2023-10-04 10:45:00,54.28,54.33,54.28,54.32,2858.0,BXP +2023-10-04 10:44:00,54.265,54.29,54.25,54.25,1237.0,BXP +2023-10-04 10:43:00,54.3,54.32,54.27,54.27,984.0,BXP +2023-10-04 10:42:00,54.3,54.31,54.27,54.275,1288.0,BXP +2023-10-04 10:41:00,54.38,54.42,54.31,54.31,3834.0,BXP +2023-10-04 10:40:00,54.43,54.45,54.39,54.39,2142.0,BXP +2023-10-04 10:39:00,54.44,54.46,54.425,54.46,3674.0,BXP +2023-10-04 10:38:00,54.53,54.53,54.41,54.43,3805.0,BXP +2023-10-04 10:37:00,54.525,54.545,54.5,54.5,1404.0,BXP +2023-10-04 10:36:00,54.49,54.52,54.49,54.5,1711.0,BXP +2023-10-04 10:35:00,54.41,54.55,54.41,54.49,5467.0,BXP +2023-10-04 10:34:00,54.31,54.41,54.31,54.41,1172.0,BXP +2023-10-04 10:33:00,54.33,54.33,54.26,54.3,2227.0,BXP +2023-10-04 10:32:00,54.385,54.385,54.29,54.31,1868.0,BXP +2023-10-04 10:31:00,54.41,54.45,54.41,54.41,2543.0,BXP +2023-10-04 10:30:00,54.295,54.38,54.29,54.38,3030.0,BXP +2023-10-04 10:29:00,54.25,54.29,54.25,54.29,1812.0,BXP +2023-10-04 10:28:00,54.3,54.3,54.275,54.3,1399.0,BXP +2023-10-04 10:27:00,54.313,54.38,54.31,54.31,1851.0,BXP +2023-10-04 10:26:00,54.4,54.41,54.31,54.31,2024.0,BXP +2023-10-04 10:25:00,54.395,54.4,54.395,54.4,681.0,BXP +2023-10-04 10:24:00,54.33,54.39,54.3,54.39,4672.0,BXP +2023-10-04 10:23:00,54.375,54.385,54.33,54.33,2272.0,BXP +2023-10-04 10:22:00,54.37,54.42,54.37,54.38,3157.0,BXP +2023-10-04 10:21:00,54.505,54.53,54.36,54.36,4560.0,BXP +2023-10-04 10:20:00,54.51,54.519,54.42,54.47,8002.0,BXP +2023-10-04 10:19:00,54.35,54.47,54.34,54.47,3510.0,BXP +2023-10-04 10:18:00,54.41,54.44,54.38,54.38,3607.0,BXP +2023-10-04 10:17:00,54.35,54.42,54.35,54.42,2904.0,BXP +2023-10-04 10:16:00,54.39,54.4,54.31,54.31,3787.0,BXP +2023-10-04 10:15:00,54.41,54.46,54.39,54.39,1853.0,BXP +2023-10-04 10:14:00,54.47,54.48,54.42,54.45,3535.0,BXP +2023-10-04 10:13:00,54.41,54.45,54.4,54.41,2857.0,BXP +2023-10-04 10:12:00,54.32,54.41,54.28,54.41,11637.0,BXP +2023-10-04 10:11:00,54.31,54.32,54.289,54.289,816.0,BXP +2023-10-04 10:10:00,54.28,54.32,54.23,54.275,5019.0,BXP +2023-10-04 10:09:00,54.28,54.28,54.24,54.24,1842.0,BXP +2023-10-04 10:08:00,54.28,54.34,54.22,54.25,2960.0,BXP +2023-10-04 10:07:00,54.29,54.39,54.29,54.32,4748.0,BXP +2023-10-04 10:06:00,54.17,54.33,54.15,54.32,6197.0,BXP +2023-10-04 10:05:00,54.195,54.2,54.195,54.2,977.0,BXP +2023-10-04 10:04:00,54.21,54.21,54.21,54.21,201.0,BXP +2023-10-04 10:03:00,54.165,54.165,54.15,54.15,681.0,BXP +2023-10-04 10:02:00,54.19,54.19,54.12,54.19,2306.0,BXP +2023-10-04 10:01:00,54.325,54.325,54.25,54.25,1645.0,BXP +2023-10-04 10:00:00,54.34,54.425,54.33,54.368,3518.0,BXP +2023-10-04 09:59:00,54.32,54.335,54.32,54.335,528.0,BXP +2023-10-04 09:57:00,54.15,54.2,54.12,54.2,5497.0,BXP +2023-10-04 09:56:00,54.345,54.345,54.18,54.18,2801.0,BXP +2023-10-04 09:55:00,54.35,54.36,54.35,54.357,1118.0,BXP +2023-10-04 09:54:00,54.32,54.38,54.3,54.34,8043.0,BXP +2023-10-04 09:53:00,54.29,54.31,54.24,54.31,2459.0,BXP +2023-10-04 09:52:00,54.32,54.395,54.32,54.32,2489.0,BXP +2023-10-04 09:51:00,54.41,54.41,54.3,54.3,1662.0,BXP +2023-10-04 09:50:00,54.455,54.49,54.44,54.44,1164.0,BXP +2023-10-04 09:49:00,54.59,54.59,54.49,54.49,1511.0,BXP +2023-10-04 09:48:00,54.52,54.59,54.46,54.59,1767.0,BXP +2023-10-04 09:47:00,54.45,54.48,54.44,54.48,897.0,BXP +2023-10-04 09:45:00,54.5,54.59,54.5,54.59,1244.0,BXP +2023-10-04 09:43:00,54.58,54.68,54.58,54.61,1489.0,BXP +2023-10-04 09:42:00,54.62,54.67,54.59,54.65,1789.0,BXP +2023-10-04 09:40:00,54.65,54.67,54.6,54.67,1685.0,BXP +2023-10-04 09:39:00,54.83,54.89,54.79,54.79,1561.0,BXP +2023-10-04 09:38:00,54.69,54.89,54.69,54.81,1030.0,BXP +2023-10-04 09:37:00,54.77,54.9,54.68,54.68,1737.0,BXP +2023-10-04 09:36:00,54.52,54.71,54.52,54.66,3946.0,BXP +2023-10-04 09:35:00,54.64,54.64,54.57,54.605,2299.0,BXP +2023-10-04 09:34:00,54.868,54.87,54.62,54.62,6974.0,BXP +2023-10-04 09:33:00,54.95,54.95,54.9,54.9,875.0,BXP +2023-10-04 09:32:00,55.0,55.19,54.995,54.995,2047.0,BXP +2023-10-04 09:31:00,54.815,55.04,54.815,54.98,7659.0,BXP +2023-10-04 09:30:00,54.84,54.84,54.635,54.82,15584.0,BXP +2023-10-04 09:28:00,54.5,54.5,54.37,54.42,6.0,BXP +2023-10-04 09:16:00,54.99,54.99,54.99,54.99,4.0,BXP +2023-10-04 08:54:00,54.99,54.99,54.99,54.99,1.0,BXP +2023-10-04 08:39:00,54.51,54.51,54.51,54.51,200.0,BXP +2023-10-04 08:28:00,54.45,54.45,54.45,54.45,1.0,BXP +2023-10-04 08:02:00,54.45,54.45,54.45,54.45,1.0,BXP +2023-10-04 08:00:00,54.6,54.6,54.6,54.6,1.0,BXP +2023-10-04 07:50:00,54.77,54.77,54.77,54.77,50.0,BXP +2023-10-04 07:47:00,54.51,54.51,54.45,54.45,202.0,BXP +2023-10-04 07:07:00,54.49,54.5,54.49,54.5,12.0,BXP +2023-10-04 07:00:00,54.6,54.6,54.6,54.6,2.0,BXP +2023-10-04 06:19:00,54.44,54.45,54.44,54.45,13.0,BXP +2023-10-03 19:09:00,54.65,54.65,54.65,54.65,1.0,BXP +2023-10-03 19:00:00,54.45,54.45,54.45,54.45,267512.0,BXP +2023-10-03 18:54:00,54.65,54.65,54.65,54.65,6.0,BXP +2023-10-03 18:49:00,54.65,54.8,54.65,54.8,6.0,BXP +2023-10-03 18:40:00,54.77,54.77,54.77,54.77,6.0,BXP +2023-10-03 18:30:00,54.45,54.45,54.45,54.45,267512.0,BXP +2023-10-03 17:59:00,54.65,54.65,54.65,54.65,2.0,BXP +2023-10-03 17:01:00,54.83,54.83,54.83,54.83,20.0,BXP +2023-10-03 16:43:00,55.0,55.0,55.0,55.0,1.0,BXP +2023-10-03 16:38:00,55.0,55.0,55.0,55.0,2.0,BXP +2023-10-03 16:16:00,54.45,54.45,54.45,54.45,1032.0,BXP +2023-10-03 16:10:00,54.45,54.45,54.45,54.45,267512.0,BXP +2023-10-03 16:05:00,54.45,54.45,54.45,54.45,4.0,BXP +2023-10-03 16:04:00,54.45,54.45,54.45,54.45,505.0,BXP +2023-10-03 16:03:00,54.45,54.45,54.45,54.45,1650.0,BXP +2023-10-03 16:02:00,54.45,54.45,54.45,54.45,2114.0,BXP +2023-10-03 16:01:00,54.45,54.45,54.45,54.45,637.0,BXP +2023-10-03 16:00:00,54.45,54.45,54.44,54.45,555428.0,BXP +2023-10-03 15:59:00,54.42,54.48,54.4,54.45,49422.0,BXP +2023-10-03 15:58:00,54.39,54.45,54.385,54.41,40807.0,BXP +2023-10-03 15:57:00,54.34,54.4,54.34,54.39,22688.0,BXP +2023-10-03 15:56:00,54.315,54.35,54.275,54.345,20216.0,BXP +2023-10-03 15:55:00,54.2,54.335,54.2,54.32,26507.0,BXP +2023-10-03 15:54:00,54.18,54.23,54.15,54.195,22872.0,BXP +2023-10-03 15:53:00,54.29,54.31,54.19,54.19,21200.0,BXP +2023-10-03 15:52:00,54.32,54.32,54.26,54.27,12497.0,BXP +2023-10-03 15:51:00,54.27,54.325,54.25,54.32,8764.0,BXP +2023-10-03 15:50:00,54.17,54.27,54.17,54.26,18934.0,BXP +2023-10-03 15:49:00,54.26,54.26,54.19,54.19,9341.0,BXP +2023-10-03 15:48:00,54.26,54.26,54.21,54.25,12997.0,BXP +2023-10-03 15:47:00,54.32,54.33,54.24,54.26,11811.0,BXP +2023-10-03 15:46:00,54.34,54.34,54.31,54.32,5976.0,BXP +2023-10-03 15:45:00,54.355,54.36,54.28,54.33,17010.0,BXP +2023-10-03 15:44:00,54.33,54.39,54.33,54.355,8538.0,BXP +2023-10-03 15:43:00,54.227,54.32,54.215,54.32,6599.0,BXP +2023-10-03 15:42:00,54.135,54.215,54.135,54.215,9092.0,BXP +2023-10-03 15:41:00,54.06,54.145,54.06,54.145,7464.0,BXP +2023-10-03 15:40:00,54.13,54.14,54.04,54.075,11783.0,BXP +2023-10-03 15:39:00,54.1,54.13,54.095,54.13,1817.0,BXP +2023-10-03 15:38:00,54.1,54.12,54.06,54.11,5797.0,BXP +2023-10-03 15:37:00,54.08,54.12,54.045,54.1,6945.0,BXP +2023-10-03 15:36:00,54.145,54.16,54.09,54.09,7345.0,BXP +2023-10-03 15:35:00,54.07,54.14,54.02,54.14,9644.0,BXP +2023-10-03 15:34:00,54.1,54.14,54.08,54.08,8018.0,BXP +2023-10-03 15:33:00,54.17,54.17,54.105,54.105,3639.0,BXP +2023-10-03 15:32:00,54.23,54.23,54.16,54.17,5276.0,BXP +2023-10-03 15:31:00,54.255,54.27,54.21,54.23,4375.0,BXP +2023-10-03 15:30:00,54.25,54.305,54.25,54.25,7233.0,BXP +2023-10-03 15:29:00,54.21,54.24,54.2,54.24,4731.0,BXP +2023-10-03 15:28:00,54.2,54.24,54.18,54.21,10751.0,BXP +2023-10-03 15:27:00,54.15,54.23,54.15,54.23,3009.0,BXP +2023-10-03 15:26:00,54.145,54.19,54.145,54.145,3982.0,BXP +2023-10-03 15:25:00,54.2,54.21,54.145,54.15,8261.0,BXP +2023-10-03 15:24:00,54.17,54.21,54.17,54.19,3125.0,BXP +2023-10-03 15:23:00,54.19,54.19,54.13,54.14,6004.0,BXP +2023-10-03 15:22:00,54.11,54.2,54.105,54.2,3837.0,BXP +2023-10-03 15:21:00,54.09,54.13,54.05,54.125,5407.0,BXP +2023-10-03 15:20:00,54.065,54.12,54.065,54.08,3759.0,BXP +2023-10-03 15:19:00,54.1,54.11,54.06,54.065,4297.0,BXP +2023-10-03 15:18:00,54.055,54.11,54.03,54.11,3778.0,BXP +2023-10-03 15:17:00,54.105,54.11,54.01,54.03,5496.0,BXP +2023-10-03 15:16:00,54.09,54.1,54.04,54.1,5812.0,BXP +2023-10-03 15:15:00,54.075,54.15,54.075,54.091,7594.0,BXP +2023-10-03 15:14:00,53.96,54.08,53.92,54.08,11506.0,BXP +2023-10-03 15:13:00,53.96,53.99,53.95,53.96,7353.0,BXP +2023-10-03 15:12:00,54.035,54.06,53.97,53.97,20821.0,BXP +2023-10-03 15:11:00,54.12,54.125,54.03,54.03,14422.0,BXP +2023-10-03 15:10:00,54.2,54.2,54.11,54.11,10655.0,BXP +2023-10-03 15:09:00,54.23,54.25,54.19,54.2,4165.0,BXP +2023-10-03 15:08:00,54.24,54.24,54.145,54.2,8057.0,BXP +2023-10-03 15:07:00,54.27,54.27,54.235,54.235,6761.0,BXP +2023-10-03 15:06:00,54.145,54.25,54.145,54.25,7695.0,BXP +2023-10-03 15:05:00,54.29,54.29,54.11,54.14,5886.0,BXP +2023-10-03 15:04:00,54.3,54.35,54.28,54.29,3529.0,BXP +2023-10-03 15:03:00,54.285,54.31,54.22,54.29,9178.0,BXP +2023-10-03 15:02:00,54.2,54.29,54.2,54.28,4764.0,BXP +2023-10-03 15:01:00,54.26,54.3,54.185,54.185,6011.0,BXP +2023-10-03 15:00:00,54.28,54.28,54.23,54.23,4305.0,BXP +2023-10-03 14:59:00,54.345,54.36,54.29,54.29,5718.0,BXP +2023-10-03 14:58:00,54.253,54.38,54.252,54.35,15061.0,BXP +2023-10-03 14:57:00,54.22,54.265,54.2,54.24,8438.0,BXP +2023-10-03 14:56:00,54.3,54.3,54.23,54.23,8010.0,BXP +2023-10-03 14:55:00,54.38,54.38,54.28,54.28,11967.0,BXP +2023-10-03 14:54:00,54.42,54.42,54.38,54.39,6891.0,BXP +2023-10-03 14:53:00,54.45,54.45,54.41,54.42,4738.0,BXP +2023-10-03 14:52:00,54.5,54.51,54.45,54.45,6701.0,BXP +2023-10-03 14:51:00,54.46,54.49,54.46,54.49,4715.0,BXP +2023-10-03 14:50:00,54.46,54.47,54.44,54.47,3066.0,BXP +2023-10-03 14:49:00,54.42,54.46,54.42,54.46,2569.0,BXP +2023-10-03 14:48:00,54.455,54.455,54.41,54.41,2497.0,BXP +2023-10-03 14:47:00,54.41,54.45,54.41,54.45,4086.0,BXP +2023-10-03 14:46:00,54.41,54.41,54.4,54.41,1280.0,BXP +2023-10-03 14:45:00,54.4,54.415,54.4,54.415,2251.0,BXP +2023-10-03 14:44:00,54.37,54.39,54.37,54.38,2331.0,BXP +2023-10-03 14:43:00,54.43,54.44,54.37,54.37,2529.0,BXP +2023-10-03 14:42:00,54.44,54.45,54.43,54.43,2503.0,BXP +2023-10-03 14:41:00,54.48,54.48,54.43,54.43,3327.0,BXP +2023-10-03 14:40:00,54.48,54.48,54.45,54.48,2766.0,BXP +2023-10-03 14:39:00,54.41,54.495,54.41,54.485,3200.0,BXP +2023-10-03 14:38:00,54.405,54.41,54.36,54.41,3528.0,BXP +2023-10-03 14:37:00,54.36,54.39,54.36,54.39,2120.0,BXP +2023-10-03 14:36:00,54.38,54.39,54.34,54.357,2437.0,BXP +2023-10-03 14:35:00,54.33,54.38,54.33,54.38,1914.0,BXP +2023-10-03 14:34:00,54.32,54.335,54.31,54.31,2142.0,BXP +2023-10-03 14:33:00,54.29,54.3,54.27,54.3,2567.0,BXP +2023-10-03 14:32:00,54.3,54.34,54.3,54.31,3690.0,BXP +2023-10-03 14:31:00,54.26,54.28,54.25,54.27,2570.0,BXP +2023-10-03 14:30:00,54.2,54.25,54.17,54.25,3400.0,BXP +2023-10-03 14:29:00,54.21,54.23,54.209,54.21,5703.0,BXP +2023-10-03 14:28:00,54.19,54.22,54.19,54.205,1926.0,BXP +2023-10-03 14:27:00,54.2,54.24,54.2,54.21,2925.0,BXP +2023-10-03 14:26:00,54.195,54.21,54.195,54.21,894.0,BXP +2023-10-03 14:25:00,54.23,54.23,54.2,54.21,3676.0,BXP +2023-10-03 14:24:00,54.18,54.2,54.18,54.2,1319.0,BXP +2023-10-03 14:23:00,54.14,54.17,54.14,54.17,2657.0,BXP +2023-10-03 14:22:00,54.18,54.18,54.16,54.16,1493.0,BXP +2023-10-03 14:21:00,54.15,54.16,54.12,54.16,3438.0,BXP +2023-10-03 14:20:00,54.16,54.16,54.16,54.16,450.0,BXP +2023-10-03 14:19:00,54.07,54.165,54.07,54.165,2514.0,BXP +2023-10-03 14:18:00,54.0,54.06,54.0,54.06,3283.0,BXP +2023-10-03 14:17:00,54.065,54.09,53.99,53.99,10442.0,BXP +2023-10-03 14:16:00,54.105,54.12,54.07,54.07,2626.0,BXP +2023-10-03 14:15:00,54.09,54.1,54.06,54.1,2028.0,BXP +2023-10-03 14:14:00,54.12,54.14,54.1,54.11,5129.0,BXP +2023-10-03 14:13:00,54.11,54.13,54.11,54.12,2635.0,BXP +2023-10-03 14:12:00,54.11,54.11,54.11,54.11,290.0,BXP +2023-10-03 14:11:00,54.16,54.16,54.115,54.13,1807.0,BXP +2023-10-03 14:10:00,54.12,54.16,54.12,54.14,3762.0,BXP +2023-10-03 14:09:00,54.1,54.14,54.1,54.14,1826.0,BXP +2023-10-03 14:08:00,54.125,54.125,54.1,54.12,1483.0,BXP +2023-10-03 14:07:00,54.162,54.162,54.125,54.125,4477.0,BXP +2023-10-03 14:06:00,54.14,54.16,54.14,54.16,1295.0,BXP +2023-10-03 14:05:00,54.19,54.205,54.14,54.14,4434.0,BXP +2023-10-03 14:04:00,54.155,54.19,54.15,54.18,1975.0,BXP +2023-10-03 14:03:00,54.21,54.21,54.18,54.18,1498.0,BXP +2023-10-03 14:02:00,54.25,54.25,54.22,54.24,2921.0,BXP +2023-10-03 14:01:00,54.22,54.23,54.208,54.23,2963.0,BXP +2023-10-03 14:00:00,54.18,54.24,54.18,54.23,4087.0,BXP +2023-10-03 13:59:00,54.16,54.175,54.14,54.17,2352.0,BXP +2023-10-03 13:58:00,54.19,54.19,54.16,54.18,2457.0,BXP +2023-10-03 13:57:00,54.177,54.19,54.177,54.19,1648.0,BXP +2023-10-03 13:56:00,54.2,54.21,54.18,54.18,1863.0,BXP +2023-10-03 13:55:00,54.23,54.23,54.17,54.17,1425.0,BXP +2023-10-03 13:54:00,54.205,54.26,54.205,54.23,2945.0,BXP +2023-10-03 13:53:00,54.21,54.21,54.19,54.21,1685.0,BXP +2023-10-03 13:52:00,54.19,54.21,54.19,54.21,1078.0,BXP +2023-10-03 13:51:00,54.21,54.21,54.19,54.2,1866.0,BXP +2023-10-03 13:50:00,54.19,54.22,54.188,54.22,1790.0,BXP +2023-10-03 13:49:00,54.23,54.23,54.18,54.18,1671.0,BXP +2023-10-03 13:48:00,54.25,54.265,54.235,54.24,3188.0,BXP +2023-10-03 13:47:00,54.215,54.25,54.215,54.25,1646.0,BXP +2023-10-03 13:46:00,54.22,54.25,54.22,54.23,3234.0,BXP +2023-10-03 13:45:00,54.25,54.25,54.21,54.21,2975.0,BXP +2023-10-03 13:44:00,54.25,54.26,54.25,54.25,1563.0,BXP +2023-10-03 13:43:00,54.27,54.28,54.25,54.25,2353.0,BXP +2023-10-03 13:42:00,54.29,54.29,54.255,54.255,2047.0,BXP +2023-10-03 13:41:00,54.29,54.3,54.29,54.29,6841.0,BXP +2023-10-03 13:40:00,54.23,54.29,54.23,54.29,2559.0,BXP +2023-10-03 13:39:00,54.23,54.28,54.22,54.235,3228.0,BXP +2023-10-03 13:38:00,54.22,54.225,54.2,54.22,2563.0,BXP +2023-10-03 13:37:00,54.235,54.26,54.22,54.24,1498.0,BXP +2023-10-03 13:36:00,54.25,54.26,54.23,54.24,3013.0,BXP +2023-10-03 13:35:00,54.29,54.29,54.26,54.26,2267.0,BXP +2023-10-03 13:34:00,54.32,54.33,54.31,54.31,2714.0,BXP +2023-10-03 13:33:00,54.368,54.37,54.31,54.31,2718.0,BXP +2023-10-03 13:32:00,54.41,54.41,54.37,54.37,2635.0,BXP +2023-10-03 13:31:00,54.4,54.425,54.4,54.41,1516.0,BXP +2023-10-03 13:30:00,54.44,54.455,54.42,54.42,4180.0,BXP +2023-10-03 13:29:00,54.455,54.48,54.45,54.45,1140.0,BXP +2023-10-03 13:28:00,54.44,54.45,54.44,54.45,1152.0,BXP +2023-10-03 13:27:00,54.47,54.5,54.45,54.45,1720.0,BXP +2023-10-03 13:26:00,54.48,54.5,54.47,54.495,1846.0,BXP +2023-10-03 13:25:00,54.53,54.53,54.495,54.495,904.0,BXP +2023-10-03 13:24:00,54.53,54.53,54.47,54.47,2224.0,BXP +2023-10-03 13:23:00,54.51,54.51,54.49,54.51,1863.0,BXP +2023-10-03 13:22:00,54.37,54.48,54.37,54.48,3345.0,BXP +2023-10-03 13:21:00,54.41,54.41,54.37,54.37,3006.0,BXP +2023-10-03 13:20:00,54.4,54.43,54.39,54.42,2250.0,BXP +2023-10-03 13:19:00,54.44,54.45,54.38,54.4,6212.0,BXP +2023-10-03 13:18:00,54.5,54.5,54.44,54.44,2996.0,BXP +2023-10-03 13:17:00,54.48,54.51,54.475,54.51,1937.0,BXP +2023-10-03 13:16:00,54.43,54.47,54.43,54.47,2424.0,BXP +2023-10-03 13:15:00,54.41,54.454,54.39,54.44,3649.0,BXP +2023-10-03 13:14:00,54.47,54.475,54.44,54.44,1770.0,BXP +2023-10-03 13:13:00,54.46,54.49,54.43,54.46,5333.0,BXP +2023-10-03 13:12:00,54.35,54.43,54.35,54.43,5477.0,BXP +2023-10-03 13:11:00,54.38,54.38,54.33,54.345,9487.0,BXP +2023-10-03 13:10:00,54.39,54.42,54.39,54.39,6720.0,BXP +2023-10-03 13:09:00,54.45,54.47,54.37,54.37,4083.0,BXP +2023-10-03 13:08:00,54.43,54.47,54.42,54.47,7646.0,BXP +2023-10-03 13:07:00,54.55,54.55,54.46,54.46,2576.0,BXP +2023-10-03 13:06:00,54.65,54.65,54.56,54.56,3250.0,BXP +2023-10-03 13:05:00,54.64,54.675,54.64,54.67,1956.0,BXP +2023-10-03 13:04:00,54.67,54.68,54.62,54.625,2236.0,BXP +2023-10-03 13:03:00,54.63,54.67,54.63,54.651,3155.0,BXP +2023-10-03 13:02:00,54.7,54.7,54.64,54.64,3882.0,BXP +2023-10-03 13:01:00,54.67,54.72,54.67,54.72,1653.0,BXP +2023-10-03 13:00:00,54.65,54.71,54.61,54.69,16278.0,BXP +2023-10-03 12:59:00,54.63,54.645,54.625,54.64,3924.0,BXP +2023-10-03 12:58:00,54.74,54.75,54.63,54.66,5369.0,BXP +2023-10-03 12:57:00,54.66,54.76,54.66,54.76,3027.0,BXP +2023-10-03 12:56:00,54.71,54.71,54.64,54.65,2721.0,BXP +2023-10-03 12:55:00,54.68,54.71,54.64,54.71,3245.0,BXP +2023-10-03 12:54:00,54.72,54.72,54.665,54.7,3843.0,BXP +2023-10-03 12:53:00,54.63,54.68,54.63,54.68,4535.0,BXP +2023-10-03 12:52:00,54.64,54.645,54.61,54.63,2737.0,BXP +2023-10-03 12:51:00,54.69,54.69,54.65,54.66,1218.0,BXP +2023-10-03 12:50:00,54.68,54.71,54.66,54.71,2913.0,BXP +2023-10-03 12:49:00,54.62,54.715,54.62,54.69,1867.0,BXP +2023-10-03 12:48:00,54.6,54.62,54.59,54.6,2093.0,BXP +2023-10-03 12:47:00,54.55,54.59,54.535,54.59,3446.0,BXP +2023-10-03 12:46:00,54.54,54.59,54.54,54.54,3236.0,BXP +2023-10-03 12:45:00,54.505,54.53,54.45,54.523,12834.0,BXP +2023-10-03 12:44:00,54.55,54.55,54.505,54.505,2028.0,BXP +2023-10-03 12:43:00,54.57,54.57,54.52,54.54,5085.0,BXP +2023-10-03 12:42:00,54.72,54.735,54.57,54.57,4657.0,BXP +2023-10-03 12:41:00,54.77,54.79,54.735,54.735,3655.0,BXP +2023-10-03 12:40:00,54.65,54.74,54.65,54.74,1965.0,BXP +2023-10-03 12:39:00,54.67,54.67,54.64,54.64,1643.0,BXP +2023-10-03 12:38:00,54.64,54.68,54.64,54.67,4165.0,BXP +2023-10-03 12:37:00,54.63,54.67,54.63,54.635,5955.0,BXP +2023-10-03 12:36:00,54.69,54.69,54.63,54.64,1926.0,BXP +2023-10-03 12:35:00,54.71,54.73,54.7,54.7,3372.0,BXP +2023-10-03 12:34:00,54.78,54.785,54.71,54.71,4943.0,BXP +2023-10-03 12:33:00,54.7,54.8,54.7,54.8,6254.0,BXP +2023-10-03 12:32:00,54.7,54.71,54.675,54.71,1653.0,BXP +2023-10-03 12:31:00,54.7,54.7,54.63,54.66,3312.0,BXP +2023-10-03 12:30:00,54.685,54.735,54.68,54.695,4235.0,BXP +2023-10-03 12:29:00,54.56,54.68,54.54,54.68,13604.0,BXP +2023-10-03 12:28:00,54.53,54.59,54.5,54.57,5324.0,BXP +2023-10-03 12:27:00,54.56,54.56,54.505,54.515,2017.0,BXP +2023-10-03 12:26:00,54.46,54.58,54.46,54.58,2129.0,BXP +2023-10-03 12:25:00,54.46,54.46,54.425,54.45,2358.0,BXP +2023-10-03 12:24:00,54.48,54.491,54.44,54.48,2802.0,BXP +2023-10-03 12:23:00,54.435,54.49,54.43,54.49,1604.0,BXP +2023-10-03 12:22:00,54.48,54.48,54.42,54.46,2248.0,BXP +2023-10-03 12:21:00,54.51,54.53,54.45,54.46,2148.0,BXP +2023-10-03 12:20:00,54.535,54.56,54.51,54.51,3384.0,BXP +2023-10-03 12:19:00,54.51,54.55,54.5,54.55,2260.0,BXP +2023-10-03 12:18:00,54.54,54.57,54.525,54.525,2207.0,BXP +2023-10-03 12:17:00,54.52,54.59,54.52,54.55,3590.0,BXP +2023-10-03 12:16:00,54.51,54.55,54.51,54.54,2802.0,BXP +2023-10-03 12:15:00,54.59,54.59,54.51,54.51,2814.0,BXP +2023-10-03 12:14:00,54.58,54.62,54.577,54.595,5024.0,BXP +2023-10-03 12:13:00,54.52,54.57,54.52,54.57,2594.0,BXP +2023-10-03 12:12:00,54.575,54.575,54.51,54.53,2743.0,BXP +2023-10-03 12:11:00,54.585,54.585,54.545,54.57,2393.0,BXP +2023-10-03 12:10:00,54.59,54.6,54.52,54.565,3530.0,BXP +2023-10-03 12:09:00,54.66,54.66,54.6,54.61,3494.0,BXP +2023-10-03 12:08:00,54.74,54.74,54.69,54.69,1106.0,BXP +2023-10-03 12:07:00,54.79,54.805,54.77,54.77,1146.0,BXP +2023-10-03 12:06:00,54.775,54.775,54.73,54.77,2863.0,BXP +2023-10-03 12:05:00,54.74,54.8,54.71,54.776,3746.0,BXP +2023-10-03 12:04:00,54.67,54.77,54.67,54.77,2139.0,BXP +2023-10-03 12:03:00,54.72,54.72,54.67,54.67,3259.0,BXP +2023-10-03 12:02:00,54.68,54.7,54.66,54.7,692.0,BXP +2023-10-03 12:01:00,54.51,54.64,54.51,54.64,4670.0,BXP +2023-10-03 12:00:00,54.405,54.495,54.405,54.495,1413.0,BXP +2023-10-03 11:59:00,54.42,54.42,54.4,54.41,3470.0,BXP +2023-10-03 11:58:00,54.33,54.38,54.33,54.38,6265.0,BXP +2023-10-03 11:57:00,54.34,54.35,54.31,54.31,2199.0,BXP +2023-10-03 11:56:00,54.35,54.35,54.33,54.35,1717.0,BXP +2023-10-03 11:55:00,54.33,54.36,54.32,54.35,3298.0,BXP +2023-10-03 11:54:00,54.45,54.465,54.34,54.34,4441.0,BXP +2023-10-03 11:53:00,54.45,54.45,54.43,54.45,1642.0,BXP +2023-10-03 11:52:00,54.32,54.42,54.3,54.42,3108.0,BXP +2023-10-03 11:51:00,54.33,54.33,54.3,54.3,2878.0,BXP +2023-10-03 11:50:00,54.255,54.275,54.21,54.275,4010.0,BXP +2023-10-03 11:49:00,54.277,54.28,54.23,54.26,5276.0,BXP +2023-10-03 11:48:00,54.28,54.32,54.25,54.265,5456.0,BXP +2023-10-03 11:47:00,54.385,54.385,54.29,54.29,3592.0,BXP +2023-10-03 11:46:00,54.355,54.425,54.346,54.37,3183.0,BXP +2023-10-03 11:45:00,54.32,54.37,54.31,54.37,3271.0,BXP +2023-10-03 11:44:00,54.36,54.4,54.33,54.33,4315.0,BXP +2023-10-03 11:43:00,54.32,54.4,54.315,54.4,2387.0,BXP +2023-10-03 11:42:00,54.34,54.34,54.28,54.31,9315.0,BXP +2023-10-03 11:41:00,54.26,54.35,54.255,54.35,1748.0,BXP +2023-10-03 11:40:00,54.24,54.29,54.23,54.26,8217.0,BXP +2023-10-03 11:39:00,54.14,54.223,54.13,54.215,14230.0,BXP +2023-10-03 11:38:00,54.11,54.14,54.1,54.14,4368.0,BXP +2023-10-03 11:37:00,54.14,54.14,54.105,54.11,3570.0,BXP +2023-10-03 11:36:00,54.09,54.14,54.07,54.14,5806.0,BXP +2023-10-03 11:35:00,54.13,54.13,54.08,54.1,2808.0,BXP +2023-10-03 11:34:00,54.16,54.19,54.125,54.13,8908.0,BXP +2023-10-03 11:33:00,54.25,54.25,54.17,54.17,6778.0,BXP +2023-10-03 11:32:00,54.3,54.33,54.26,54.265,8462.0,BXP +2023-10-03 11:31:00,54.36,54.36,54.29,54.31,4517.0,BXP +2023-10-03 11:30:00,54.43,54.43,54.32,54.36,8222.0,BXP +2023-10-03 11:29:00,54.53,54.57,54.45,54.455,9110.0,BXP +2023-10-03 11:28:00,54.5,54.55,54.5,54.52,2362.0,BXP +2023-10-03 11:27:00,54.46,54.5,54.46,54.5,2990.0,BXP +2023-10-03 11:26:00,54.59,54.59,54.48,54.48,3933.0,BXP +2023-10-03 11:25:00,54.59,54.62,54.58,54.62,1814.0,BXP +2023-10-03 11:24:00,54.6,54.66,54.57,54.6,6524.0,BXP +2023-10-03 11:23:00,54.76,54.798,54.62,54.62,7610.0,BXP +2023-10-03 11:22:00,54.79,54.79,54.75,54.76,4072.0,BXP +2023-10-03 11:21:00,54.7,54.815,54.7,54.792,8577.0,BXP +2023-10-03 11:20:00,54.68,54.74,54.645,54.69,6571.0,BXP +2023-10-03 11:19:00,54.693,54.7,54.67,54.68,2792.0,BXP +2023-10-03 11:18:00,54.68,54.73,54.68,54.73,3127.0,BXP +2023-10-03 11:17:00,54.705,54.77,54.705,54.71,3575.0,BXP +2023-10-03 11:16:00,54.64,54.71,54.64,54.71,1662.0,BXP +2023-10-03 11:15:00,54.52,54.635,54.52,54.635,1936.0,BXP +2023-10-03 11:14:00,54.535,54.57,54.52,54.52,4798.0,BXP +2023-10-03 11:13:00,54.54,54.55,54.48,54.52,2833.0,BXP +2023-10-03 11:12:00,54.49,54.53,54.46,54.52,2894.0,BXP +2023-10-03 11:11:00,54.55,54.56,54.48,54.53,5806.0,BXP +2023-10-03 11:10:00,54.625,54.625,54.565,54.565,2801.0,BXP +2023-10-03 11:09:00,54.67,54.67,54.64,54.64,2306.0,BXP +2023-10-03 11:08:00,54.7,54.71,54.655,54.68,3731.0,BXP +2023-10-03 11:07:00,54.65,54.68,54.63,54.68,2176.0,BXP +2023-10-03 11:06:00,54.61,54.66,54.61,54.63,4152.0,BXP +2023-10-03 11:05:00,54.61,54.61,54.56,54.57,2548.0,BXP +2023-10-03 11:04:00,54.61,54.63,54.57,54.61,4513.0,BXP +2023-10-03 11:03:00,54.59,54.695,54.59,54.665,5048.0,BXP +2023-10-03 11:02:00,54.68,54.685,54.59,54.59,6210.0,BXP +2023-10-03 11:01:00,54.71,54.76,54.69,54.69,7263.0,BXP +2023-10-03 11:00:00,54.63,54.705,54.63,54.7,7383.0,BXP +2023-10-03 10:59:00,54.575,54.65,54.57,54.65,3789.0,BXP +2023-10-03 10:58:00,54.66,54.67,54.56,54.56,4245.0,BXP +2023-10-03 10:57:00,54.63,54.64,54.58,54.64,2085.0,BXP +2023-10-03 10:56:00,54.69,54.69,54.655,54.655,2922.0,BXP +2023-10-03 10:55:00,54.64,54.76,54.63,54.71,6602.0,BXP +2023-10-03 10:54:00,54.56,54.66,54.56,54.64,2734.0,BXP +2023-10-03 10:53:00,54.48,54.54,54.48,54.52,4763.0,BXP +2023-10-03 10:52:00,54.525,54.57,54.45,54.465,8900.0,BXP +2023-10-03 10:51:00,54.575,54.575,54.53,54.535,8499.0,BXP +2023-10-03 10:50:00,54.51,54.57,54.51,54.57,5452.0,BXP +2023-10-03 10:49:00,54.48,54.56,54.48,54.53,3109.0,BXP +2023-10-03 10:48:00,54.47,54.49,54.41,54.45,13028.0,BXP +2023-10-03 10:47:00,54.5,54.55,54.5,54.52,3604.0,BXP +2023-10-03 10:46:00,54.61,54.61,54.45,54.46,7809.0,BXP +2023-10-03 10:45:00,54.63,54.65,54.62,54.62,1436.0,BXP +2023-10-03 10:44:00,54.635,54.7,54.61,54.64,5324.0,BXP +2023-10-03 10:43:00,54.57,54.635,54.56,54.635,2666.0,BXP +2023-10-03 10:42:00,54.7,54.74,54.61,54.61,3217.0,BXP +2023-10-03 10:41:00,54.5,54.68,54.5,54.68,6747.0,BXP +2023-10-03 10:40:00,54.55,54.61,54.53,54.53,7139.0,BXP +2023-10-03 10:39:00,54.59,54.65,54.56,54.56,8296.0,BXP +2023-10-03 10:38:00,54.7,54.7,54.52,54.59,12298.0,BXP +2023-10-03 10:37:00,54.65,54.73,54.65,54.73,4721.0,BXP +2023-10-03 10:36:00,54.74,54.74,54.63,54.65,4548.0,BXP +2023-10-03 10:35:00,54.67,54.75,54.62,54.75,7300.0,BXP +2023-10-03 10:34:00,54.7,54.785,54.66,54.68,9239.0,BXP +2023-10-03 10:33:00,54.72,54.82,54.675,54.675,4178.0,BXP +2023-10-03 10:32:00,54.6,54.72,54.575,54.72,3719.0,BXP +2023-10-03 10:31:00,54.59,54.66,54.59,54.64,4198.0,BXP +2023-10-03 10:30:00,54.44,54.61,54.42,54.58,23252.0,BXP +2023-10-03 10:29:00,54.6,54.615,54.48,54.48,16254.0,BXP +2023-10-03 10:28:00,54.78,54.78,54.62,54.62,7392.0,BXP +2023-10-03 10:27:00,54.86,54.88,54.8,54.8,5997.0,BXP +2023-10-03 10:26:00,54.9,54.94,54.88,54.88,4712.0,BXP +2023-10-03 10:25:00,54.81,54.89,54.81,54.89,4080.0,BXP +2023-10-03 10:24:00,54.915,54.915,54.81,54.815,6473.0,BXP +2023-10-03 10:23:00,54.875,55.01,54.875,54.92,4496.0,BXP +2023-10-03 10:22:00,54.955,55.0,54.785,54.86,10998.0,BXP +2023-10-03 10:21:00,54.91,55.01,54.9,54.97,6168.0,BXP +2023-10-03 10:20:00,54.9,54.98,54.85,54.89,10134.0,BXP +2023-10-03 10:19:00,55.005,55.005,54.92,54.94,6335.0,BXP +2023-10-03 10:18:00,54.92,55.015,54.92,55.0,7979.0,BXP +2023-10-03 10:17:00,54.98,54.98,54.91,54.91,7210.0,BXP +2023-10-03 10:16:00,55.02,55.07,54.99,55.0,6265.0,BXP +2023-10-03 10:15:00,55.07,55.09,55.02,55.04,4003.0,BXP +2023-10-03 10:14:00,55.115,55.16,55.1,55.15,5398.0,BXP +2023-10-03 10:13:00,55.11,55.15,55.05,55.14,5448.0,BXP +2023-10-03 10:12:00,55.22,55.3,55.14,55.18,7068.0,BXP +2023-10-03 10:11:00,55.245,55.29,55.19,55.19,5862.0,BXP +2023-10-03 10:10:00,55.15,55.25,55.13,55.25,7709.0,BXP +2023-10-03 10:09:00,55.2,55.26,55.17,55.17,10249.0,BXP +2023-10-03 10:08:00,55.34,55.34,55.186,55.186,9602.0,BXP +2023-10-03 10:07:00,55.39,55.39,55.31,55.34,8129.0,BXP +2023-10-03 10:06:00,55.53,55.53,55.39,55.39,6039.0,BXP +2023-10-03 10:05:00,55.65,55.66,55.5,55.5,4132.0,BXP +2023-10-03 10:04:00,55.765,55.765,55.67,55.67,4155.0,BXP +2023-10-03 10:03:00,55.65,55.82,55.65,55.77,8506.0,BXP +2023-10-03 10:02:00,55.88,55.88,55.66,55.67,9135.0,BXP +2023-10-03 10:01:00,55.99,56.04,55.9,55.92,5872.0,BXP +2023-10-03 10:00:00,56.16,56.16,55.9,55.93,9952.0,BXP +2023-10-03 09:59:00,56.1,56.17,56.1,56.17,3321.0,BXP +2023-10-03 09:58:00,56.01,56.14,56.01,56.08,3223.0,BXP +2023-10-03 09:57:00,56.03,56.04,56.01,56.01,943.0,BXP +2023-10-03 09:56:00,56.07,56.12,56.07,56.07,2195.0,BXP +2023-10-03 09:55:00,56.06,56.145,56.0,56.11,3801.0,BXP +2023-10-03 09:54:00,56.145,56.18,56.06,56.06,14720.0,BXP +2023-10-03 09:53:00,56.19,56.191,56.13,56.13,1855.0,BXP +2023-10-03 09:52:00,56.36,56.36,56.21,56.22,2746.0,BXP +2023-10-03 09:51:00,56.45,56.5,56.44,56.47,2237.0,BXP +2023-10-03 09:50:00,56.38,56.42,56.29,56.4,3621.0,BXP +2023-10-03 09:49:00,56.315,56.455,56.27,56.455,2415.0,BXP +2023-10-03 09:48:00,56.22,56.33,56.15,56.33,4914.0,BXP +2023-10-03 09:47:00,56.13,56.22,56.11,56.21,6483.0,BXP +2023-10-03 09:46:00,56.045,56.135,56.03,56.07,6475.0,BXP +2023-10-03 09:45:00,56.18,56.18,56.01,56.03,2791.0,BXP +2023-10-03 09:44:00,56.2,56.22,56.195,56.195,1350.0,BXP +2023-10-03 09:43:00,56.19,56.25,56.137,56.16,3559.0,BXP +2023-10-03 09:42:00,56.09,56.29,56.09,56.22,5399.0,BXP +2023-10-03 09:41:00,55.95,56.09,55.93,56.065,9236.0,BXP +2023-10-03 09:40:00,56.14,56.15,55.89,55.89,8820.0,BXP +2023-10-03 09:39:00,56.21,56.26,56.16,56.19,3377.0,BXP +2023-10-03 09:38:00,56.28,56.45,56.21,56.31,6405.0,BXP +2023-10-03 09:37:00,56.37,56.37,56.25,56.32,1409.0,BXP +2023-10-03 09:36:00,56.5,56.56,56.49,56.49,2234.0,BXP +2023-10-03 09:35:00,56.77,56.87,56.62,56.64,2326.0,BXP +2023-10-03 09:34:00,56.59,56.77,56.53,56.77,5428.0,BXP +2023-10-03 09:33:00,56.76,56.76,56.57,56.74,1581.0,BXP +2023-10-03 09:32:00,56.72,56.904,56.72,56.904,1411.0,BXP +2023-10-03 09:31:00,56.85,56.885,56.82,56.865,805.0,BXP +2023-10-03 09:30:00,57.01,57.22,56.81,56.845,13082.0,BXP +2023-10-03 08:51:00,57.46,57.46,57.46,57.46,1.0,BXP +2023-10-03 08:35:00,57.0,57.0,57.0,57.0,15.0,BXP +2023-10-03 08:31:00,57.46,57.46,57.46,57.46,5.0,BXP +2023-10-03 08:08:00,57.5,57.5,57.5,57.5,1.0,BXP +2023-10-03 08:02:00,57.46,57.46,57.46,57.46,6.0,BXP +2023-10-03 07:49:00,57.4,57.4,57.4,57.4,2.0,BXP +2023-10-02 19:00:00,57.46,57.46,57.46,57.46,188074.0,BXP +2023-10-02 18:30:00,57.46,57.46,57.46,57.46,188074.0,BXP +2023-10-02 18:22:00,59.87,59.87,59.87,59.87,11.0,BXP +2023-10-02 18:09:00,57.46,57.46,57.46,57.46,35.0,BXP +2023-10-02 17:34:00,57.1,57.1,57.09,57.09,20.0,BXP +2023-10-02 17:33:00,57.07,57.85,57.07,57.85,3.0,BXP +2023-10-02 16:31:00,57.87,57.87,57.53,57.53,12.0,BXP +2023-10-02 16:10:00,57.46,57.46,57.46,57.46,188074.0,BXP +2023-10-02 16:06:00,57.87,57.87,57.457,57.457,2453.0,BXP +2023-10-02 16:05:00,56.13,56.13,56.13,56.13,1.0,BXP +2023-10-02 16:04:00,57.459,57.459,57.459,57.459,10.0,BXP +2023-10-02 16:03:00,57.46,57.46,57.46,57.46,8056.0,BXP +2023-10-02 16:02:00,57.46,57.46,57.46,57.46,716.0,BXP +2023-10-02 16:01:00,57.46,57.46,57.46,57.46,1197.0,BXP +2023-10-02 16:00:00,57.46,57.46,57.41,57.46,408006.0,BXP +2023-10-02 15:59:00,57.44,57.48,57.42,57.46,36110.0,BXP +2023-10-02 15:58:00,57.39,57.46,57.39,57.45,32145.0,BXP +2023-10-02 15:57:00,57.405,57.42,57.38,57.385,20078.0,BXP +2023-10-02 15:56:00,57.38,57.45,57.38,57.42,24210.0,BXP +2023-10-02 15:55:00,57.4,57.46,57.36,57.36,35781.0,BXP +2023-10-02 15:54:00,57.32,57.4,57.28,57.4,12423.0,BXP +2023-10-02 15:53:00,57.305,57.335,57.305,57.33,9687.0,BXP +2023-10-02 15:52:00,57.28,57.33,57.28,57.31,10047.0,BXP +2023-10-02 15:51:00,57.16,57.3,57.16,57.3,13170.0,BXP +2023-10-02 15:50:00,57.09,57.16,57.06,57.15,14582.0,BXP +2023-10-02 15:49:00,57.16,57.175,57.1,57.11,9207.0,BXP +2023-10-02 15:48:00,57.11,57.15,57.11,57.15,6801.0,BXP +2023-10-02 15:47:00,57.18,57.2,57.12,57.13,6885.0,BXP +2023-10-02 15:46:00,57.18,57.21,57.16,57.19,9618.0,BXP +2023-10-02 15:45:00,57.18,57.2,57.17,57.18,10365.0,BXP +2023-10-02 15:44:00,57.19,57.19,57.16,57.19,5255.0,BXP +2023-10-02 15:43:00,57.26,57.27,57.195,57.195,3788.0,BXP +2023-10-02 15:42:00,57.26,57.27,57.225,57.25,4836.0,BXP +2023-10-02 15:41:00,57.27,57.29,57.25,57.26,6355.0,BXP +2023-10-02 15:40:00,57.31,57.33,57.26,57.26,3828.0,BXP +2023-10-02 15:39:00,57.3,57.3,57.28,57.3,2679.0,BXP +2023-10-02 15:38:00,57.22,57.31,57.22,57.31,4114.0,BXP +2023-10-02 15:37:00,57.24,57.25,57.21,57.21,5035.0,BXP +2023-10-02 15:36:00,57.26,57.26,57.23,57.25,2144.0,BXP +2023-10-02 15:35:00,57.29,57.3,57.23,57.24,5819.0,BXP +2023-10-02 15:34:00,57.305,57.31,57.28,57.28,4020.0,BXP +2023-10-02 15:33:00,57.245,57.27,57.22,57.27,4624.0,BXP +2023-10-02 15:32:00,57.18,57.25,57.18,57.24,5059.0,BXP +2023-10-02 15:31:00,57.16,57.18,57.15,57.17,4350.0,BXP +2023-10-02 15:30:00,57.16,57.185,57.12,57.15,5546.0,BXP +2023-10-02 15:29:00,57.07,57.19,57.07,57.174,8401.0,BXP +2023-10-02 15:28:00,57.11,57.11,57.075,57.075,8915.0,BXP +2023-10-02 15:27:00,57.2,57.2,57.11,57.11,7538.0,BXP +2023-10-02 15:26:00,57.25,57.25,57.22,57.22,1184.0,BXP +2023-10-02 15:25:00,57.26,57.27,57.24,57.24,2954.0,BXP +2023-10-02 15:24:00,57.3,57.33,57.28,57.28,3918.0,BXP +2023-10-02 15:23:00,57.3,57.3,57.25,57.3,4098.0,BXP +2023-10-02 15:22:00,57.29,57.35,57.29,57.32,5515.0,BXP +2023-10-02 15:21:00,57.27,57.27,57.27,57.27,1018.0,BXP +2023-10-02 15:20:00,57.21,57.28,57.17,57.275,6269.0,BXP +2023-10-02 15:19:00,57.27,57.27,57.19,57.21,4404.0,BXP +2023-10-02 15:18:00,57.265,57.265,57.25,57.25,978.0,BXP +2023-10-02 15:17:00,57.22,57.26,57.22,57.24,3892.0,BXP +2023-10-02 15:16:00,57.18,57.23,57.18,57.23,3037.0,BXP +2023-10-02 15:15:00,57.11,57.18,57.11,57.165,4901.0,BXP +2023-10-02 15:14:00,57.03,57.09,57.01,57.09,3393.0,BXP +2023-10-02 15:13:00,57.15,57.15,57.06,57.06,3037.0,BXP +2023-10-02 15:12:00,57.07,57.12,57.06,57.12,3752.0,BXP +2023-10-02 15:11:00,57.03,57.08,57.02,57.08,4398.0,BXP +2023-10-02 15:10:00,57.025,57.04,57.025,57.04,747.0,BXP +2023-10-02 15:09:00,57.03,57.05,57.02,57.03,3996.0,BXP +2023-10-02 15:08:00,57.05,57.1,57.04,57.04,10283.0,BXP +2023-10-02 15:07:00,57.02,57.09,57.0,57.07,3727.0,BXP +2023-10-02 15:06:00,56.93,56.97,56.91,56.97,2550.0,BXP +2023-10-02 15:05:00,56.93,56.94,56.93,56.94,1191.0,BXP +2023-10-02 15:04:00,56.91,56.94,56.9,56.94,4190.0,BXP +2023-10-02 15:03:00,57.0,57.03,56.96,56.965,4747.0,BXP +2023-10-02 15:02:00,57.08,57.095,56.99,56.995,18188.0,BXP +2023-10-02 15:01:00,57.08,57.09,57.07,57.09,1620.0,BXP +2023-10-02 15:00:00,57.03,57.09,57.02,57.09,3359.0,BXP +2023-10-02 14:59:00,57.015,57.02,57.015,57.015,874.0,BXP +2023-10-02 14:58:00,57.025,57.04,57.01,57.03,3307.0,BXP +2023-10-02 14:57:00,56.99,57.01,56.96,57.01,11036.0,BXP +2023-10-02 14:56:00,57.04,57.04,56.97,56.98,2018.0,BXP +2023-10-02 14:55:00,57.085,57.085,57.04,57.04,2563.0,BXP +2023-10-02 14:54:00,57.15,57.155,57.08,57.09,3170.0,BXP +2023-10-02 14:53:00,57.11,57.11,57.11,57.11,1426.0,BXP +2023-10-02 14:52:00,57.06,57.09,57.06,57.085,3672.0,BXP +2023-10-02 14:51:00,57.045,57.045,57.02,57.04,1306.0,BXP +2023-10-02 14:50:00,57.04,57.04,57.01,57.04,3100.0,BXP +2023-10-02 14:49:00,56.96,57.03,56.92,57.015,4174.0,BXP +2023-10-02 14:48:00,57.0,57.02,56.955,56.96,6747.0,BXP +2023-10-02 14:47:00,57.02,57.02,56.99,56.99,2878.0,BXP +2023-10-02 14:46:00,57.06,57.06,57.03,57.04,5039.0,BXP +2023-10-02 14:45:00,56.97,57.06,56.97,57.04,5809.0,BXP +2023-10-02 14:44:00,56.97,56.97,56.94,56.96,1722.0,BXP +2023-10-02 14:43:00,56.99,57.0,56.96,56.96,1354.0,BXP +2023-10-02 14:42:00,57.01,57.02,57.0,57.02,3256.0,BXP +2023-10-02 14:41:00,57.0,57.02,56.98,57.0,5463.0,BXP +2023-10-02 14:40:00,57.05,57.05,56.974,56.974,5094.0,BXP +2023-10-02 14:39:00,57.13,57.135,57.05,57.05,3628.0,BXP +2023-10-02 14:38:00,57.14,57.14,57.11,57.14,5341.0,BXP +2023-10-02 14:37:00,57.15,57.15,57.14,57.14,1776.0,BXP +2023-10-02 14:36:00,57.13,57.16,57.13,57.15,2250.0,BXP +2023-10-02 14:35:00,57.08,57.11,57.06,57.11,2461.0,BXP +2023-10-02 14:34:00,57.04,57.07,57.04,57.07,1273.0,BXP +2023-10-02 14:33:00,57.03,57.06,56.98,57.06,5412.0,BXP +2023-10-02 14:32:00,57.07,57.07,57.03,57.03,3324.0,BXP +2023-10-02 14:31:00,56.97,57.085,56.97,57.08,5641.0,BXP +2023-10-02 14:30:00,56.98,57.01,56.97,57.01,6233.0,BXP +2023-10-02 14:29:00,56.96,56.98,56.95,56.98,3810.0,BXP +2023-10-02 14:28:00,57.02,57.02,56.99,56.99,1301.0,BXP +2023-10-02 14:27:00,57.13,57.13,57.04,57.04,2267.0,BXP +2023-10-02 14:26:00,57.17,57.17,57.09,57.09,3358.0,BXP +2023-10-02 14:25:00,57.17,57.2,57.17,57.19,3508.0,BXP +2023-10-02 14:24:00,57.16,57.18,57.16,57.18,1881.0,BXP +2023-10-02 14:23:00,57.14,57.15,57.14,57.15,1609.0,BXP +2023-10-02 14:22:00,57.17,57.18,57.14,57.14,1346.0,BXP +2023-10-02 14:21:00,57.18,57.18,57.18,57.18,362.0,BXP +2023-10-02 14:20:00,57.18,57.2,57.16,57.18,4760.0,BXP +2023-10-02 14:19:00,57.225,57.24,57.18,57.18,2985.0,BXP +2023-10-02 14:18:00,57.32,57.32,57.22,57.23,5288.0,BXP +2023-10-02 14:17:00,57.42,57.42,57.33,57.33,3409.0,BXP +2023-10-02 14:16:00,57.43,57.435,57.43,57.43,1334.0,BXP +2023-10-02 14:15:00,57.5,57.5,57.47,57.47,2587.0,BXP +2023-10-02 14:14:00,57.55,57.56,57.52,57.52,2023.0,BXP +2023-10-02 14:13:00,57.57,57.57,57.553,57.57,1515.0,BXP +2023-10-02 14:12:00,57.53,57.56,57.53,57.545,2106.0,BXP +2023-10-02 14:11:00,57.48,57.53,57.465,57.53,5009.0,BXP +2023-10-02 14:10:00,57.4,57.46,57.4,57.46,4165.0,BXP +2023-10-02 14:09:00,57.4,57.41,57.385,57.385,648.0,BXP +2023-10-02 14:08:00,57.43,57.458,57.41,57.41,2332.0,BXP +2023-10-02 14:07:00,57.46,57.49,57.45,57.45,1800.0,BXP +2023-10-02 14:06:00,57.41,57.48,57.41,57.48,2021.0,BXP +2023-10-02 14:05:00,57.39,57.39,57.37,57.375,1429.0,BXP +2023-10-02 14:04:00,57.37,57.375,57.355,57.37,1943.0,BXP +2023-10-02 14:03:00,57.339,57.38,57.339,57.38,1048.0,BXP +2023-10-02 14:02:00,57.34,57.34,57.305,57.33,2437.0,BXP +2023-10-02 14:01:00,57.3,57.35,57.3,57.35,1507.0,BXP +2023-10-02 14:00:00,57.33,57.33,57.32,57.32,866.0,BXP +2023-10-02 13:59:00,57.3,57.345,57.3,57.345,2820.0,BXP +2023-10-02 13:58:00,57.3,57.31,57.3,57.31,836.0,BXP +2023-10-02 13:57:00,57.33,57.33,57.29,57.29,1103.0,BXP +2023-10-02 13:56:00,57.39,57.39,57.33,57.33,1946.0,BXP +2023-10-02 13:55:00,57.376,57.4,57.375,57.4,2094.0,BXP +2023-10-02 13:53:00,57.42,57.42,57.39,57.395,1209.0,BXP +2023-10-02 13:52:00,57.36,57.44,57.36,57.44,1122.0,BXP +2023-10-02 13:51:00,57.35,57.36,57.35,57.36,1254.0,BXP +2023-10-02 13:50:00,57.315,57.34,57.315,57.34,765.0,BXP +2023-10-02 13:49:00,57.315,57.37,57.315,57.357,1656.0,BXP +2023-10-02 13:48:00,57.32,57.32,57.31,57.31,603.0,BXP +2023-10-02 13:47:00,57.405,57.42,57.38,57.38,1299.0,BXP +2023-10-02 13:46:00,57.37,57.38,57.345,57.38,1440.0,BXP +2023-10-02 13:45:00,57.29,57.35,57.29,57.35,2769.0,BXP +2023-10-02 13:44:00,57.387,57.39,57.31,57.31,2206.0,BXP +2023-10-02 13:43:00,57.36,57.375,57.36,57.375,257.0,BXP +2023-10-02 13:42:00,57.385,57.4,57.385,57.4,1248.0,BXP +2023-10-02 13:41:00,57.33,57.38,57.33,57.38,2065.0,BXP +2023-10-02 13:40:00,57.3,57.345,57.3,57.343,3174.0,BXP +2023-10-02 13:39:00,57.28,57.33,57.28,57.33,1678.0,BXP +2023-10-02 13:38:00,57.27,57.3,57.26,57.285,4058.0,BXP +2023-10-02 13:37:00,57.23,57.26,57.22,57.26,2520.0,BXP +2023-10-02 13:36:00,57.264,57.264,57.25,57.255,1932.0,BXP +2023-10-02 13:35:00,57.355,57.36,57.28,57.28,4560.0,BXP +2023-10-02 13:34:00,57.41,57.41,57.35,57.35,2104.0,BXP +2023-10-02 13:33:00,57.39,57.42,57.39,57.42,1605.0,BXP +2023-10-02 13:32:00,57.46,57.46,57.4,57.41,2050.0,BXP +2023-10-02 13:31:00,57.43,57.435,57.43,57.435,1263.0,BXP +2023-10-02 13:30:00,57.45,57.45,57.45,57.45,1324.0,BXP +2023-10-02 13:29:00,57.45,57.465,57.44,57.44,1660.0,BXP +2023-10-02 13:28:00,57.46,57.465,57.42,57.44,2409.0,BXP +2023-10-02 13:27:00,57.51,57.53,57.5,57.5,1601.0,BXP +2023-10-02 13:26:00,57.53,57.54,57.505,57.505,1110.0,BXP +2023-10-02 13:25:00,57.538,57.54,57.5,57.52,2088.0,BXP +2023-10-02 13:24:00,57.515,57.54,57.515,57.52,1760.0,BXP +2023-10-02 13:23:00,57.49,57.53,57.49,57.52,928.0,BXP +2023-10-02 13:22:00,57.51,57.51,57.47,57.47,1068.0,BXP +2023-10-02 13:21:00,57.52,57.52,57.469,57.517,1952.0,BXP +2023-10-02 13:20:00,57.465,57.55,57.455,57.53,2556.0,BXP +2023-10-02 13:19:00,57.46,57.48,57.455,57.48,2017.0,BXP +2023-10-02 13:18:00,57.46,57.5,57.46,57.5,1337.0,BXP +2023-10-02 13:17:00,57.47,57.47,57.42,57.42,1293.0,BXP +2023-10-02 13:16:00,57.4,57.49,57.395,57.49,2116.0,BXP +2023-10-02 13:15:00,57.3,57.38,57.28,57.38,3317.0,BXP +2023-10-02 13:14:00,57.31,57.31,57.31,57.31,130.0,BXP +2023-10-02 13:13:00,57.33,57.33,57.32,57.33,1402.0,BXP +2023-10-02 13:12:00,57.31,57.32,57.3,57.3,1116.0,BXP +2023-10-02 13:11:00,57.33,57.33,57.29,57.3,2329.0,BXP +2023-10-02 13:10:00,57.35,57.38,57.31,57.31,2400.0,BXP +2023-10-02 13:09:00,57.41,57.41,57.34,57.34,2983.0,BXP +2023-10-02 13:08:00,57.36,57.41,57.36,57.41,1229.0,BXP +2023-10-02 13:07:00,57.413,57.413,57.36,57.37,759.0,BXP +2023-10-02 13:06:00,57.33,57.37,57.33,57.37,1340.0,BXP +2023-10-02 13:05:00,57.34,57.38,57.33,57.33,1909.0,BXP +2023-10-02 13:04:00,57.36,57.36,57.32,57.32,1952.0,BXP +2023-10-02 13:03:00,57.35,57.39,57.33,57.38,2480.0,BXP +2023-10-02 13:02:00,57.33,57.33,57.33,57.33,222.0,BXP +2023-10-02 13:01:00,57.21,57.289,57.21,57.28,1301.0,BXP +2023-10-02 13:00:00,57.06,57.2,57.05,57.2,3390.0,BXP +2023-10-02 12:59:00,57.08,57.08,57.08,57.08,668.0,BXP +2023-10-02 12:58:00,57.09,57.09,57.07,57.07,676.0,BXP +2023-10-02 12:57:00,57.07,57.145,57.07,57.07,3110.0,BXP +2023-10-02 12:56:00,57.075,57.075,57.05,57.05,1220.0,BXP +2023-10-02 12:55:00,57.055,57.08,57.055,57.08,771.0,BXP +2023-10-02 12:54:00,57.06,57.07,57.05,57.07,2908.0,BXP +2023-10-02 12:53:00,57.07,57.07,57.06,57.06,1299.0,BXP +2023-10-02 12:52:00,57.035,57.06,57.02,57.06,903.0,BXP +2023-10-02 12:51:00,56.88,57.01,56.88,57.01,8305.0,BXP +2023-10-02 12:50:00,56.9,56.9,56.88,56.89,5247.0,BXP +2023-10-02 12:49:00,56.95,56.95,56.91,56.92,5001.0,BXP +2023-10-02 12:48:00,57.01,57.01,56.94,56.95,5434.0,BXP +2023-10-02 12:47:00,57.015,57.03,57.0,57.02,6407.0,BXP +2023-10-02 12:46:00,57.08,57.08,57.01,57.01,4265.0,BXP +2023-10-02 12:45:00,57.09,57.11,57.08,57.08,2896.0,BXP +2023-10-02 12:44:00,57.14,57.15,57.1,57.1,2947.0,BXP +2023-10-02 12:43:00,57.13,57.18,57.13,57.18,3657.0,BXP +2023-10-02 12:42:00,57.11,57.12,57.105,57.115,1832.0,BXP +2023-10-02 12:41:00,57.11,57.13,57.11,57.11,1573.0,BXP +2023-10-02 12:40:00,57.14,57.18,57.13,57.14,2762.0,BXP +2023-10-02 12:39:00,57.16,57.17,57.16,57.16,1905.0,BXP +2023-10-02 12:38:00,57.1,57.155,57.1,57.155,4187.0,BXP +2023-10-02 12:37:00,57.15,57.15,57.13,57.13,1117.0,BXP +2023-10-02 12:36:00,57.18,57.18,57.14,57.16,3398.0,BXP +2023-10-02 12:35:00,57.27,57.27,57.19,57.19,2408.0,BXP +2023-10-02 12:34:00,57.225,57.27,57.21,57.26,4189.0,BXP +2023-10-02 12:33:00,57.26,57.26,57.24,57.24,1881.0,BXP +2023-10-02 12:32:00,57.23,57.27,57.23,57.27,2656.0,BXP +2023-10-02 12:31:00,57.245,57.245,57.21,57.22,3009.0,BXP +2023-10-02 12:30:00,57.24,57.25,57.23,57.24,2819.0,BXP +2023-10-02 12:29:00,57.24,57.28,57.24,57.28,1968.0,BXP +2023-10-02 12:28:00,57.41,57.42,57.29,57.29,4299.0,BXP +2023-10-02 12:27:00,57.32,57.45,57.32,57.43,8513.0,BXP +2023-10-02 12:26:00,57.28,57.31,57.28,57.31,2757.0,BXP +2023-10-02 12:25:00,57.27,57.29,57.27,57.275,2974.0,BXP +2023-10-02 12:24:00,57.28,57.28,57.27,57.28,3227.0,BXP +2023-10-02 12:23:00,57.29,57.31,57.29,57.31,1412.0,BXP +2023-10-02 12:22:00,57.2,57.29,57.2,57.265,3934.0,BXP +2023-10-02 12:21:00,57.24,57.24,57.2,57.2,3029.0,BXP +2023-10-02 12:20:00,57.27,57.28,57.215,57.22,2538.0,BXP +2023-10-02 12:19:00,57.27,57.29,57.257,57.26,3508.0,BXP +2023-10-02 12:18:00,57.26,57.27,57.23,57.27,2186.0,BXP +2023-10-02 12:17:00,57.27,57.33,57.27,57.27,3528.0,BXP +2023-10-02 12:16:00,57.25,57.27,57.245,57.25,1044.0,BXP +2023-10-02 12:15:00,57.24,57.27,57.24,57.255,3638.0,BXP +2023-10-02 12:14:00,57.27,57.35,57.27,57.287,2854.0,BXP +2023-10-02 12:13:00,57.25,57.27,57.25,57.255,1592.0,BXP +2023-10-02 12:12:00,57.21,57.285,57.21,57.26,1899.0,BXP +2023-10-02 12:11:00,57.13,57.2,57.13,57.2,3884.0,BXP +2023-10-02 12:10:00,57.116,57.126,57.09,57.12,2791.0,BXP +2023-10-02 12:09:00,57.13,57.13,57.1,57.11,2296.0,BXP +2023-10-02 12:08:00,57.16,57.16,57.14,57.14,3670.0,BXP +2023-10-02 12:07:00,57.19,57.205,57.18,57.19,1668.0,BXP +2023-10-02 12:06:00,57.2,57.23,57.17,57.17,2418.0,BXP +2023-10-02 12:05:00,57.18,57.19,57.165,57.175,3631.0,BXP +2023-10-02 12:04:00,57.22,57.25,57.205,57.205,2985.0,BXP +2023-10-02 12:03:00,57.21,57.23,57.21,57.23,1666.0,BXP +2023-10-02 12:02:00,57.25,57.27,57.215,57.215,3541.0,BXP +2023-10-02 12:01:00,57.19,57.27,57.18,57.25,4824.0,BXP +2023-10-02 12:00:00,57.18,57.2,57.18,57.19,2705.0,BXP +2023-10-02 11:59:00,57.25,57.27,57.11,57.2,15658.0,BXP +2023-10-02 11:58:00,57.22,57.25,57.21,57.25,1784.0,BXP +2023-10-02 11:57:00,57.22,57.24,57.22,57.235,2050.0,BXP +2023-10-02 11:56:00,57.23,57.23,57.22,57.22,1500.0,BXP +2023-10-02 11:55:00,57.31,57.31,57.26,57.26,2022.0,BXP +2023-10-02 11:54:00,57.27,57.3,57.27,57.28,1564.0,BXP +2023-10-02 11:53:00,57.32,57.35,57.24,57.27,4516.0,BXP +2023-10-02 11:52:00,57.29,57.36,57.29,57.33,4100.0,BXP +2023-10-02 11:51:00,57.28,57.3,57.28,57.29,1069.0,BXP +2023-10-02 11:50:00,57.36,57.36,57.3,57.31,2867.0,BXP +2023-10-02 11:49:00,57.29,57.35,57.29,57.35,4601.0,BXP +2023-10-02 11:48:00,57.33,57.33,57.256,57.27,3845.0,BXP +2023-10-02 11:47:00,57.39,57.39,57.33,57.33,4083.0,BXP +2023-10-02 11:46:00,57.41,57.42,57.39,57.42,2261.0,BXP +2023-10-02 11:45:00,57.44,57.45,57.39,57.43,2183.0,BXP +2023-10-02 11:44:00,57.52,57.52,57.4,57.4,1461.0,BXP +2023-10-02 11:43:00,57.46,57.52,57.41,57.52,2804.0,BXP +2023-10-02 11:42:00,57.44,57.46,57.39,57.44,4568.0,BXP +2023-10-02 11:41:00,57.42,57.47,57.41,57.46,3739.0,BXP +2023-10-02 11:40:00,57.43,57.43,57.42,57.43,2152.0,BXP +2023-10-02 11:39:00,57.47,57.52,57.47,57.49,3601.0,BXP +2023-10-02 11:38:00,57.41,57.45,57.4,57.44,3614.0,BXP +2023-10-02 11:37:00,57.47,57.52,57.45,57.45,6222.0,BXP +2023-10-02 11:36:00,57.62,57.62,57.46,57.46,5688.0,BXP +2023-10-02 11:35:00,57.74,57.745,57.62,57.63,5586.0,BXP +2023-10-02 11:34:00,57.785,57.785,57.74,57.74,2366.0,BXP +2023-10-02 11:33:00,57.74,57.8,57.74,57.785,2052.0,BXP +2023-10-02 11:32:00,57.75,57.75,57.66,57.72,5617.0,BXP +2023-10-02 11:31:00,57.84,57.85,57.73,57.76,3948.0,BXP +2023-10-02 11:30:00,57.79,57.87,57.79,57.87,5343.0,BXP +2023-10-02 11:29:00,57.79,57.79,57.75,57.75,1075.0,BXP +2023-10-02 11:28:00,57.83,57.83,57.785,57.83,2089.0,BXP +2023-10-02 11:27:00,57.85,57.85,57.78,57.81,3398.0,BXP +2023-10-02 11:26:00,57.78,57.82,57.76,57.82,6751.0,BXP +2023-10-02 11:25:00,57.89,57.89,57.75,57.75,4919.0,BXP +2023-10-02 11:24:00,57.9,57.93,57.9,57.93,851.0,BXP +2023-10-02 11:23:00,58.04,58.04,57.92,57.92,927.0,BXP +2023-10-02 11:22:00,58.0,58.0,58.0,58.0,1042.0,BXP +2023-10-02 11:21:00,57.93,58.07,57.93,58.07,1870.0,BXP +2023-10-02 11:20:00,57.88,57.945,57.845,57.945,3372.0,BXP +2023-10-02 11:19:00,57.87,57.885,57.87,57.885,2375.0,BXP +2023-10-02 11:18:00,57.88,57.9,57.85,57.87,3396.0,BXP +2023-10-02 11:17:00,57.99,58.0,57.92,57.92,3068.0,BXP +2023-10-02 11:16:00,57.94,58.01,57.94,57.987,738.0,BXP +2023-10-02 11:15:00,57.825,57.95,57.81,57.95,1973.0,BXP +2023-10-02 11:14:00,57.81,57.81,57.81,57.81,506.0,BXP +2023-10-02 11:13:00,57.8,57.82,57.78,57.78,1846.0,BXP +2023-10-02 11:12:00,57.805,57.83,57.78,57.78,2899.0,BXP +2023-10-02 11:11:00,57.76,57.82,57.76,57.82,2828.0,BXP +2023-10-02 11:10:00,57.8,57.84,57.76,57.76,5133.0,BXP +2023-10-02 11:09:00,57.79,57.8,57.74,57.8,1329.0,BXP +2023-10-02 11:08:00,57.885,57.885,57.75,57.75,2551.0,BXP +2023-10-02 11:07:00,57.83,57.94,57.83,57.88,4020.0,BXP +2023-10-02 11:06:00,57.89,57.89,57.81,57.82,4820.0,BXP +2023-10-02 11:05:00,57.85,57.89,57.85,57.89,2001.0,BXP +2023-10-02 11:04:00,58.01,58.06,57.92,57.935,3883.0,BXP +2023-10-02 11:03:00,57.91,57.97,57.91,57.97,2243.0,BXP +2023-10-02 11:02:00,57.855,57.945,57.855,57.92,4307.0,BXP +2023-10-02 11:01:00,57.8,57.912,57.8,57.87,11100.0,BXP +2023-10-02 11:00:00,57.75,57.81,57.75,57.81,4108.0,BXP +2023-10-02 10:59:00,57.77,57.79,57.7,57.75,3035.0,BXP +2023-10-02 10:58:00,57.7,57.76,57.69,57.76,4248.0,BXP +2023-10-02 10:56:00,57.74,57.82,57.74,57.815,3206.0,BXP +2023-10-02 10:55:00,57.76,57.77,57.76,57.77,2006.0,BXP +2023-10-02 10:54:00,57.84,57.84,57.81,57.81,1490.0,BXP +2023-10-02 10:53:00,57.97,57.975,57.86,57.86,4980.0,BXP +2023-10-02 10:52:00,57.945,57.97,57.92,57.92,3339.0,BXP +2023-10-02 10:51:00,57.92,57.97,57.905,57.97,1785.0,BXP +2023-10-02 10:50:00,57.91,57.93,57.9,57.92,2606.0,BXP +2023-10-02 10:49:00,57.84,57.89,57.84,57.89,2746.0,BXP +2023-10-02 10:48:00,58.01,58.01,57.89,57.9,2329.0,BXP +2023-10-02 10:47:00,58.01,58.01,57.95,57.975,3064.0,BXP +2023-10-02 10:46:00,58.045,58.05,58.045,58.05,906.0,BXP +2023-10-02 10:45:00,58.005,58.06,58.005,58.03,1801.0,BXP +2023-10-02 10:44:00,57.9,57.99,57.895,57.99,4912.0,BXP +2023-10-02 10:43:00,57.91,57.91,57.91,57.91,1004.0,BXP +2023-10-02 10:42:00,58.02,58.03,57.91,57.93,9116.0,BXP +2023-10-02 10:41:00,58.145,58.145,58.035,58.035,1448.0,BXP +2023-10-02 10:40:00,58.12,58.21,58.12,58.15,4260.0,BXP +2023-10-02 10:39:00,58.22,58.24,58.15,58.15,3370.0,BXP +2023-10-02 10:38:00,58.315,58.315,58.18,58.2,3451.0,BXP +2023-10-02 10:37:00,58.41,58.41,58.31,58.31,2933.0,BXP +2023-10-02 10:36:00,58.4,58.41,58.37,58.38,1328.0,BXP +2023-10-02 10:35:00,58.39,58.41,58.37,58.405,2237.0,BXP +2023-10-02 10:34:00,58.33,58.38,58.33,58.37,3436.0,BXP +2023-10-02 10:33:00,58.32,58.32,58.27,58.295,2213.0,BXP +2023-10-02 10:32:00,58.27,58.4,58.25,58.345,6369.0,BXP +2023-10-02 10:31:00,58.27,58.29,58.25,58.27,2686.0,BXP +2023-10-02 10:30:00,58.25,58.28,58.2,58.25,3863.0,BXP +2023-10-02 10:29:00,58.31,58.32,58.23,58.23,2707.0,BXP +2023-10-02 10:28:00,58.29,58.3,58.23,58.3,1588.0,BXP +2023-10-02 10:27:00,58.34,58.365,58.29,58.3,3547.0,BXP +2023-10-02 10:26:00,58.485,58.49,58.34,58.34,3362.0,BXP +2023-10-02 10:25:00,58.48,58.49,58.44,58.48,3359.0,BXP +2023-10-02 10:24:00,58.52,58.55,58.52,58.55,619.0,BXP +2023-10-02 10:23:00,58.49,58.52,58.49,58.52,1629.0,BXP +2023-10-02 10:22:00,58.62,58.62,58.46,58.46,1379.0,BXP +2023-10-02 10:21:00,58.55,58.64,58.55,58.64,851.0,BXP +2023-10-02 10:20:00,58.51,58.51,58.51,58.51,1571.0,BXP +2023-10-02 10:19:00,58.615,58.615,58.48,58.5,2001.0,BXP +2023-10-02 10:18:00,58.555,58.67,58.55,58.67,2487.0,BXP +2023-10-02 10:17:00,58.46,58.58,58.46,58.55,2036.0,BXP +2023-10-02 10:16:00,58.51,58.57,58.38,58.43,7391.0,BXP +2023-10-02 10:15:00,58.468,58.51,58.43,58.48,4167.0,BXP +2023-10-02 10:14:00,58.45,58.51,58.45,58.47,1535.0,BXP +2023-10-02 10:13:00,58.46,58.49,58.42,58.46,3931.0,BXP +2023-10-02 10:12:00,58.63,58.665,58.49,58.49,3841.0,BXP +2023-10-02 10:11:00,58.7,58.78,58.64,58.66,3834.0,BXP +2023-10-02 10:10:00,58.694,58.73,58.635,58.67,4254.0,BXP +2023-10-02 10:09:00,58.73,58.73,58.7,58.7,1569.0,BXP +2023-10-02 10:08:00,58.75,58.79,58.75,58.79,2545.0,BXP +2023-10-02 10:07:00,58.81,58.81,58.77,58.79,2965.0,BXP +2023-10-02 10:06:00,58.95,58.955,58.84,58.84,2421.0,BXP +2023-10-02 10:05:00,59.06,59.1,58.98,58.99,3634.0,BXP +2023-10-02 10:04:00,59.13,59.15,59.09,59.12,909.0,BXP +2023-10-02 10:03:00,59.07,59.18,59.07,59.18,2805.0,BXP +2023-10-02 10:02:00,59.15,59.22,59.14,59.18,2610.0,BXP +2023-10-02 10:01:00,59.17,59.17,59.05,59.11,1622.0,BXP +2023-10-02 10:00:00,59.03,59.19,58.997,59.19,3924.0,BXP +2023-10-02 09:59:00,59.09,59.11,59.06,59.1,4697.0,BXP +2023-10-02 09:58:00,59.13,59.185,59.1,59.1,1468.0,BXP +2023-10-02 09:57:00,59.09,59.15,59.09,59.12,778.0,BXP +2023-10-02 09:56:00,59.12,59.155,59.11,59.11,1153.0,BXP +2023-10-02 09:55:00,59.02,59.17,59.02,59.06,978.0,BXP +2023-10-02 09:54:00,59.06,59.12,59.03,59.045,1209.0,BXP +2023-10-02 09:53:00,59.0,59.06,59.0,59.0,1251.0,BXP +2023-10-02 09:52:00,59.05,59.05,58.9,58.98,2781.0,BXP +2023-10-02 09:51:00,59.11,59.11,59.0,59.05,1661.0,BXP +2023-10-02 09:50:00,59.165,59.22,59.08,59.08,3037.0,BXP +2023-10-02 09:49:00,59.02,59.16,59.02,59.16,2919.0,BXP +2023-10-02 09:48:00,59.17,59.17,59.0,59.0,1458.0,BXP +2023-10-02 09:47:00,59.25,59.28,59.08,59.17,27428.0,BXP +2023-10-02 09:46:00,59.1,59.19,59.06,59.13,1881.0,BXP +2023-10-02 09:45:00,59.13,59.13,58.99,59.04,4773.0,BXP +2023-10-02 09:44:00,59.19,59.19,59.05,59.133,1402.0,BXP +2023-10-02 09:43:00,59.03,59.09,59.03,59.09,989.0,BXP +2023-10-02 09:42:00,59.14,59.23,59.04,59.05,2789.0,BXP +2023-10-02 09:41:00,59.19,59.29,59.19,59.29,582.0,BXP +2023-10-02 09:40:00,59.255,59.255,59.04,59.13,3425.0,BXP +2023-10-02 09:39:00,59.19,59.28,59.19,59.26,1650.0,BXP +2023-10-02 09:38:00,59.15,59.19,59.07,59.109,1433.0,BXP +2023-10-02 09:37:00,59.49,59.49,59.36,59.36,1733.0,BXP +2023-10-02 09:36:00,59.6,59.6,59.41,59.5,5595.0,BXP +2023-10-02 09:35:00,59.59,59.79,59.58,59.79,3387.0,BXP +2023-10-02 09:34:00,59.6,59.62,59.535,59.54,3514.0,BXP +2023-10-02 09:33:00,59.4,59.73,59.4,59.645,5086.0,BXP +2023-10-02 09:32:00,59.32,59.52,59.32,59.52,14886.0,BXP +2023-10-02 09:31:00,59.44,59.55,59.395,59.43,6511.0,BXP +2023-10-02 09:30:00,59.45,59.52,59.375,59.382,16480.0,BXP +2023-10-02 08:49:00,59.48,59.48,59.47,59.47,9.0,BXP +2023-10-02 08:15:00,59.46,59.47,59.46,59.47,10.0,BXP +2023-10-02 08:02:00,59.48,59.48,59.48,59.48,17.0,BXP +2023-10-02 07:16:00,59.47,59.47,59.47,59.47,12.0,BXP +2023-10-02 07:00:00,59.46,59.47,59.46,59.47,20.0,BXP +2023-10-02 04:02:00,59.47,59.48,59.47,59.48,6.0,BXP +2023-09-29 19:00:00,59.48,59.48,59.48,59.48,328647.0,BXP +2023-09-29 18:44:00,59.15,59.15,59.15,59.15,10.0,BXP +2023-09-29 18:30:00,59.48,59.48,59.48,59.48,328647.0,BXP +2023-09-29 18:10:00,59.18,59.18,59.18,59.18,5.0,BXP +2023-09-29 18:06:00,59.48,59.48,59.48,59.48,71.0,BXP +2023-09-29 17:06:00,59.15,59.15,59.15,59.15,50.0,BXP +2023-09-29 16:20:00,59.48,59.48,59.48,59.48,10221.0,BXP +2023-09-29 16:10:00,59.48,59.48,59.48,59.48,328647.0,BXP +2023-09-29 16:04:00,59.48,59.48,59.04,59.04,6761.0,BXP +2023-09-29 16:03:00,59.48,59.48,59.48,59.48,4514.0,BXP +2023-09-29 16:02:00,59.48,59.48,59.48,59.48,16632.0,BXP +2023-09-29 16:01:00,59.48,59.48,59.48,59.48,555.0,BXP +2023-09-29 16:00:00,59.51,59.51,59.47,59.48,692525.0,BXP +2023-09-29 15:59:00,59.465,59.51,59.43,59.51,45423.0,BXP +2023-09-29 15:58:00,59.49,59.492,59.44,59.46,25744.0,BXP +2023-09-29 15:57:00,59.42,59.5,59.42,59.485,18314.0,BXP +2023-09-29 15:56:00,59.45,59.455,59.41,59.42,19744.0,BXP +2023-09-29 15:55:00,59.67,59.68,59.41,59.45,28368.0,BXP +2023-09-29 15:54:00,59.71,59.72,59.61,59.65,17618.0,BXP +2023-09-29 15:53:00,59.76,59.76,59.67,59.7,14014.0,BXP +2023-09-29 15:52:00,59.71,59.79,59.71,59.77,10879.0,BXP +2023-09-29 15:51:00,59.7,59.7,59.64,59.7,10451.0,BXP +2023-09-29 15:50:00,59.7,59.73,59.64,59.7,19200.0,BXP +2023-09-29 15:49:00,59.62,59.68,59.61,59.68,6050.0,BXP +2023-09-29 15:48:00,59.6,59.62,59.58,59.61,7419.0,BXP +2023-09-29 15:47:00,59.61,59.63,59.58,59.61,5993.0,BXP +2023-09-29 15:46:00,59.43,59.59,59.4,59.59,5817.0,BXP +2023-09-29 15:45:00,59.34,59.39,59.33,59.39,5616.0,BXP +2023-09-29 15:44:00,59.34,59.37,59.33,59.335,1709.0,BXP +2023-09-29 15:43:00,59.35,59.37,59.29,59.33,3747.0,BXP +2023-09-29 15:42:00,59.31,59.345,59.31,59.345,2212.0,BXP +2023-09-29 15:41:00,59.44,59.44,59.31,59.31,3926.0,BXP +2023-09-29 15:40:00,59.37,59.42,59.37,59.415,2790.0,BXP +2023-09-29 15:39:00,59.35,59.4,59.35,59.37,3443.0,BXP +2023-09-29 15:38:00,59.36,59.39,59.35,59.38,2697.0,BXP +2023-09-29 15:37:00,59.34,59.36,59.32,59.36,3840.0,BXP +2023-09-29 15:36:00,59.33,59.33,59.32,59.33,2944.0,BXP +2023-09-29 15:35:00,59.285,59.31,59.27,59.29,3385.0,BXP +2023-09-29 15:34:00,59.295,59.295,59.27,59.29,2501.0,BXP +2023-09-29 15:33:00,59.33,59.33,59.29,59.29,1341.0,BXP +2023-09-29 15:32:00,59.32,59.35,59.31,59.325,2950.0,BXP +2023-09-29 15:31:00,59.35,59.36,59.32,59.32,2454.0,BXP +2023-09-29 15:30:00,59.38,59.41,59.34,59.34,4135.0,BXP +2023-09-29 15:29:00,59.375,59.39,59.37,59.39,1857.0,BXP +2023-09-29 15:28:00,59.36,59.37,59.35,59.37,968.0,BXP +2023-09-29 15:27:00,59.26,59.31,59.26,59.31,4796.0,BXP +2023-09-29 15:26:00,59.35,59.35,59.25,59.25,2180.0,BXP +2023-09-29 15:25:00,59.38,59.38,59.365,59.365,1515.0,BXP +2023-09-29 15:24:00,59.43,59.43,59.4,59.4,1521.0,BXP +2023-09-29 15:23:00,59.43,59.46,59.4,59.42,2201.0,BXP +2023-09-29 15:22:00,59.41,59.42,59.38,59.42,1809.0,BXP +2023-09-29 15:21:00,59.4,59.45,59.4,59.45,1700.0,BXP +2023-09-29 15:20:00,59.45,59.45,59.415,59.415,1781.0,BXP +2023-09-29 15:19:00,59.55,59.55,59.5,59.5,1786.0,BXP +2023-09-29 15:18:00,59.5,59.54,59.5,59.54,1507.0,BXP +2023-09-29 15:17:00,59.49,59.49,59.465,59.49,2006.0,BXP +2023-09-29 15:16:00,59.569,59.569,59.49,59.495,3013.0,BXP +2023-09-29 15:15:00,59.58,59.59,59.58,59.59,1094.0,BXP +2023-09-29 15:14:00,59.65,59.65,59.55,59.55,1506.0,BXP +2023-09-29 15:13:00,59.65,59.66,59.64,59.66,2071.0,BXP +2023-09-29 15:12:00,59.67,59.67,59.67,59.67,1155.0,BXP +2023-09-29 15:11:00,59.64,59.665,59.62,59.665,1165.0,BXP +2023-09-29 15:10:00,59.62,59.635,59.615,59.63,1683.0,BXP +2023-09-29 15:09:00,59.64,59.64,59.595,59.61,2125.0,BXP +2023-09-29 15:08:00,59.675,59.7,59.66,59.66,2268.0,BXP +2023-09-29 15:07:00,59.66,59.66,59.66,59.66,670.0,BXP +2023-09-29 15:06:00,59.66,59.66,59.66,59.66,646.0,BXP +2023-09-29 15:05:00,59.63,59.665,59.63,59.63,2421.0,BXP +2023-09-29 15:04:00,59.6,59.61,59.58,59.605,1504.0,BXP +2023-09-29 15:03:00,59.755,59.755,59.61,59.62,2029.0,BXP +2023-09-29 15:02:00,59.83,59.83,59.76,59.76,1855.0,BXP +2023-09-29 15:01:00,59.84,59.84,59.84,59.84,1016.0,BXP +2023-09-29 15:00:00,59.81,59.9,59.81,59.83,2421.0,BXP +2023-09-29 14:59:00,59.74,59.79,59.74,59.79,4310.0,BXP +2023-09-29 14:58:00,59.79,59.79,59.74,59.76,1692.0,BXP +2023-09-29 14:57:00,59.67,59.78,59.67,59.78,3216.0,BXP +2023-09-29 14:56:00,59.67,59.68,59.65,59.65,7207.0,BXP +2023-09-29 14:55:00,59.53,59.68,59.53,59.68,6458.0,BXP +2023-09-29 14:54:00,59.475,59.51,59.47,59.51,1601.0,BXP +2023-09-29 14:53:00,59.435,59.47,59.435,59.47,1415.0,BXP +2023-09-29 14:52:00,59.42,59.44,59.42,59.44,681.0,BXP +2023-09-29 14:51:00,59.41,59.41,59.4,59.4,549.0,BXP +2023-09-29 14:50:00,59.43,59.43,59.42,59.42,1294.0,BXP +2023-09-29 14:49:00,59.42,59.44,59.42,59.44,2763.0,BXP +2023-09-29 14:48:00,59.46,59.46,59.39,59.405,1559.0,BXP +2023-09-29 14:46:00,59.42,59.45,59.42,59.45,810.0,BXP +2023-09-29 14:45:00,59.42,59.43,59.42,59.43,381.0,BXP +2023-09-29 14:43:00,59.4,59.4,59.4,59.4,956.0,BXP +2023-09-29 14:42:00,59.335,59.38,59.335,59.35,2476.0,BXP +2023-09-29 14:41:00,59.37,59.37,59.35,59.35,1030.0,BXP +2023-09-29 14:40:00,59.33,59.345,59.33,59.33,1171.0,BXP +2023-09-29 14:39:00,59.295,59.32,59.28,59.32,573.0,BXP +2023-09-29 14:38:00,59.32,59.33,59.31,59.31,1621.0,BXP +2023-09-29 14:37:00,59.33,59.33,59.3,59.31,646.0,BXP +2023-09-29 14:36:00,59.313,59.32,59.313,59.32,206.0,BXP +2023-09-29 14:35:00,59.24,59.33,59.24,59.33,1726.0,BXP +2023-09-29 14:34:00,59.2,59.255,59.2,59.242,2539.0,BXP +2023-09-29 14:33:00,59.22,59.22,59.18,59.2,2152.0,BXP +2023-09-29 14:32:00,59.26,59.26,59.25,59.25,1150.0,BXP +2023-09-29 14:31:00,59.235,59.25,59.235,59.25,412.0,BXP +2023-09-29 14:30:00,59.19,59.21,59.19,59.21,1113.0,BXP +2023-09-29 14:29:00,59.19,59.19,59.14,59.14,1665.0,BXP +2023-09-29 14:28:00,59.285,59.295,59.2,59.22,2436.0,BXP +2023-09-29 14:27:00,59.32,59.32,59.29,59.29,1141.0,BXP +2023-09-29 14:26:00,59.3,59.35,59.3,59.35,1711.0,BXP +2023-09-29 14:25:00,59.245,59.29,59.24,59.29,2186.0,BXP +2023-09-29 14:24:00,59.24,59.27,59.24,59.27,1625.0,BXP +2023-09-29 14:23:00,59.21,59.23,59.21,59.23,869.0,BXP +2023-09-29 14:22:00,59.22,59.23,59.172,59.2,1307.0,BXP +2023-09-29 14:21:00,59.21,59.23,59.21,59.23,928.0,BXP +2023-09-29 14:20:00,59.21,59.23,59.21,59.23,568.0,BXP +2023-09-29 14:19:00,59.23,59.23,59.2,59.2,1306.0,BXP +2023-09-29 14:18:00,59.17,59.19,59.17,59.19,869.0,BXP +2023-09-29 14:17:00,59.23,59.23,59.16,59.16,2022.0,BXP +2023-09-29 14:16:00,59.215,59.26,59.215,59.26,1771.0,BXP +2023-09-29 14:15:00,59.24,59.24,59.24,59.24,580.0,BXP +2023-09-29 14:14:00,59.22,59.22,59.215,59.215,895.0,BXP +2023-09-29 14:13:00,59.19,59.23,59.17,59.21,1607.0,BXP +2023-09-29 14:12:00,59.18,59.18,59.18,59.18,556.0,BXP +2023-09-29 14:11:00,59.14,59.15,59.14,59.15,474.0,BXP +2023-09-29 14:10:00,59.16,59.18,59.12,59.13,1652.0,BXP +2023-09-29 14:09:00,59.21,59.215,59.15,59.15,1174.0,BXP +2023-09-29 14:07:00,59.18,59.18,59.18,59.18,470.0,BXP +2023-09-29 14:06:00,59.23,59.23,59.2,59.23,1418.0,BXP +2023-09-29 14:05:00,59.215,59.27,59.215,59.25,1897.0,BXP +2023-09-29 14:04:00,59.21,59.22,59.19,59.195,3259.0,BXP +2023-09-29 14:03:00,59.11,59.19,59.11,59.19,2517.0,BXP +2023-09-29 14:02:00,59.1,59.1,59.08,59.08,493.0,BXP +2023-09-29 14:01:00,59.08,59.08,59.05,59.06,1182.0,BXP +2023-09-29 14:00:00,59.03,59.06,59.03,59.05,1590.0,BXP +2023-09-29 13:59:00,58.99,59.03,58.99,59.03,1167.0,BXP +2023-09-29 13:58:00,59.04,59.04,58.98,58.98,2421.0,BXP +2023-09-29 13:57:00,59.09,59.09,59.02,59.02,980.0,BXP +2023-09-29 13:56:00,59.095,59.11,59.095,59.11,803.0,BXP +2023-09-29 13:55:00,59.138,59.138,59.1,59.1,995.0,BXP +2023-09-29 13:54:00,59.21,59.23,59.13,59.13,1715.0,BXP +2023-09-29 13:53:00,59.08,59.19,59.08,59.19,2237.0,BXP +2023-09-29 13:52:00,59.088,59.09,59.088,59.09,2249.0,BXP +2023-09-29 13:51:00,59.1,59.11,59.08,59.08,928.0,BXP +2023-09-29 13:50:00,59.12,59.12,59.11,59.11,813.0,BXP +2023-09-29 13:49:00,59.17,59.17,59.14,59.14,1529.0,BXP +2023-09-29 13:48:00,59.26,59.26,59.18,59.2,2423.0,BXP +2023-09-29 13:47:00,59.255,59.255,59.255,59.255,110.0,BXP +2023-09-29 13:46:00,59.23,59.26,59.19,59.26,3270.0,BXP +2023-09-29 13:44:00,59.26,59.26,59.26,59.26,745.0,BXP +2023-09-29 13:42:00,59.28,59.28,59.28,59.28,134.0,BXP +2023-09-29 13:41:00,59.27,59.3,59.27,59.28,1816.0,BXP +2023-09-29 13:40:00,59.25,59.27,59.25,59.26,1063.0,BXP +2023-09-29 13:39:00,59.26,59.26,59.26,59.26,519.0,BXP +2023-09-29 13:38:00,59.26,59.28,59.26,59.28,732.0,BXP +2023-09-29 13:37:00,59.2,59.25,59.2,59.25,498.0,BXP +2023-09-29 13:36:00,59.29,59.29,59.24,59.24,1990.0,BXP +2023-09-29 13:35:00,59.24,59.27,59.24,59.27,1239.0,BXP +2023-09-29 13:34:00,59.22,59.22,59.22,59.22,838.0,BXP +2023-09-29 13:33:00,59.27,59.27,59.22,59.22,2282.0,BXP +2023-09-29 13:32:00,59.31,59.33,59.28,59.28,1960.0,BXP +2023-09-29 13:31:00,59.33,59.33,59.33,59.33,251.0,BXP +2023-09-29 13:30:00,59.355,59.355,59.34,59.35,1333.0,BXP +2023-09-29 13:28:00,59.34,59.35,59.31,59.31,1673.0,BXP +2023-09-29 13:27:00,59.305,59.37,59.305,59.37,908.0,BXP +2023-09-29 13:26:00,59.255,59.31,59.255,59.31,2527.0,BXP +2023-09-29 13:25:00,59.19,59.24,59.19,59.24,1162.0,BXP +2023-09-29 13:24:00,59.181,59.181,59.181,59.181,148.0,BXP +2023-09-29 13:23:00,59.16,59.18,59.15,59.18,945.0,BXP +2023-09-29 13:22:00,59.18,59.2,59.18,59.18,634.0,BXP +2023-09-29 13:21:00,59.16,59.16,59.16,59.16,773.0,BXP +2023-09-29 13:20:00,59.11,59.17,59.11,59.17,1388.0,BXP +2023-09-29 13:19:00,59.11,59.12,59.11,59.11,1310.0,BXP +2023-09-29 13:18:00,59.14,59.14,59.08,59.1,2192.0,BXP +2023-09-29 13:17:00,59.16,59.17,59.14,59.17,3258.0,BXP +2023-09-29 13:16:00,59.15,59.15,59.15,59.15,516.0,BXP +2023-09-29 13:15:00,59.19,59.205,59.16,59.16,2059.0,BXP +2023-09-29 13:14:00,59.175,59.175,59.16,59.16,448.0,BXP +2023-09-29 13:13:00,59.16,59.19,59.16,59.18,976.0,BXP +2023-09-29 13:12:00,59.15,59.17,59.13,59.17,1616.0,BXP +2023-09-29 13:11:00,59.2,59.2,59.19,59.19,613.0,BXP +2023-09-29 13:10:00,59.17,59.19,59.17,59.19,1785.0,BXP +2023-09-29 13:08:00,59.2,59.2,59.16,59.19,1443.0,BXP +2023-09-29 13:07:00,59.23,59.24,59.22,59.24,902.0,BXP +2023-09-29 13:06:00,59.29,59.31,59.29,59.31,1134.0,BXP +2023-09-29 13:05:00,59.375,59.375,59.32,59.33,1704.0,BXP +2023-09-29 13:04:00,59.32,59.37,59.32,59.37,1259.0,BXP +2023-09-29 13:03:00,59.301,59.301,59.301,59.301,172.0,BXP +2023-09-29 13:02:00,59.37,59.37,59.305,59.33,2315.0,BXP +2023-09-29 13:01:00,59.38,59.38,59.38,59.38,878.0,BXP +2023-09-29 13:00:00,59.51,59.51,59.43,59.43,1286.0,BXP +2023-09-29 12:59:00,59.51,59.51,59.51,59.51,389.0,BXP +2023-09-29 12:58:00,59.56,59.56,59.52,59.52,1793.0,BXP +2023-09-29 12:57:00,59.54,59.54,59.54,59.54,241.0,BXP +2023-09-29 12:56:00,59.46,59.48,59.46,59.48,734.0,BXP +2023-09-29 12:55:00,59.43,59.45,59.43,59.45,1325.0,BXP +2023-09-29 12:54:00,59.45,59.45,59.43,59.44,708.0,BXP +2023-09-29 12:53:00,59.48,59.48,59.48,59.48,238.0,BXP +2023-09-29 12:52:00,59.485,59.485,59.485,59.485,310.0,BXP +2023-09-29 12:51:00,59.53,59.53,59.51,59.52,1314.0,BXP +2023-09-29 12:50:00,59.56,59.56,59.55,59.55,632.0,BXP +2023-09-29 12:49:00,59.6,59.61,59.57,59.57,2026.0,BXP +2023-09-29 12:48:00,59.66,59.68,59.64,59.64,778.0,BXP +2023-09-29 12:47:00,59.74,59.755,59.68,59.68,2003.0,BXP +2023-09-29 12:46:00,59.75,59.75,59.75,59.75,357.0,BXP +2023-09-29 12:45:00,59.71,59.72,59.71,59.712,1300.0,BXP +2023-09-29 12:44:00,59.685,59.7,59.685,59.7,561.0,BXP +2023-09-29 12:43:00,59.735,59.735,59.67,59.67,1463.0,BXP +2023-09-29 12:42:00,59.79,59.79,59.73,59.75,2305.0,BXP +2023-09-29 12:41:00,59.79,59.81,59.782,59.81,1099.0,BXP +2023-09-29 12:40:00,59.77,59.81,59.77,59.81,1563.0,BXP +2023-09-29 12:39:00,59.78,59.78,59.76,59.76,401.0,BXP +2023-09-29 12:38:00,59.835,59.84,59.8,59.8,1464.0,BXP +2023-09-29 12:37:00,59.79,59.85,59.79,59.85,1317.0,BXP +2023-09-29 12:36:00,59.75,59.8,59.75,59.8,2057.0,BXP +2023-09-29 12:35:00,59.75,59.75,59.75,59.75,113.0,BXP +2023-09-29 12:34:00,59.74,59.775,59.74,59.765,675.0,BXP +2023-09-29 12:33:00,59.79,59.79,59.76,59.76,1402.0,BXP +2023-09-29 12:32:00,59.83,59.83,59.77,59.78,1682.0,BXP +2023-09-29 12:31:00,59.83,59.85,59.82,59.84,1258.0,BXP +2023-09-29 12:30:00,59.81,59.81,59.8,59.8,429.0,BXP +2023-09-29 12:29:00,59.84,59.84,59.82,59.82,602.0,BXP +2023-09-29 12:28:00,59.87,59.88,59.83,59.83,3625.0,BXP +2023-09-29 12:27:00,59.865,59.865,59.865,59.865,290.0,BXP +2023-09-29 12:26:00,59.9,59.9,59.86,59.87,843.0,BXP +2023-09-29 12:25:00,59.82,59.885,59.82,59.885,1821.0,BXP +2023-09-29 12:24:00,59.83,59.83,59.82,59.82,1257.0,BXP +2023-09-29 12:23:00,59.89,59.89,59.865,59.865,697.0,BXP +2023-09-29 12:22:00,59.885,59.885,59.88,59.88,316.0,BXP +2023-09-29 12:21:00,59.8,59.88,59.8,59.87,2327.0,BXP +2023-09-29 12:20:00,59.85,59.85,59.82,59.82,1038.0,BXP +2023-09-29 12:19:00,59.86,59.875,59.86,59.875,547.0,BXP +2023-09-29 12:18:00,59.805,59.85,59.805,59.845,1148.0,BXP +2023-09-29 12:17:00,59.73,59.78,59.73,59.78,3747.0,BXP +2023-09-29 12:16:00,59.69,59.73,59.67,59.72,2196.0,BXP +2023-09-29 12:15:00,59.74,59.74,59.69,59.69,1251.0,BXP +2023-09-29 12:14:00,59.74,59.75,59.73,59.75,1573.0,BXP +2023-09-29 12:13:00,59.91,59.91,59.83,59.83,1816.0,BXP +2023-09-29 12:12:00,59.97,59.97,59.94,59.94,1318.0,BXP +2023-09-29 12:11:00,59.97,59.975,59.96,59.975,746.0,BXP +2023-09-29 12:10:00,59.98,59.98,59.94,59.98,3263.0,BXP +2023-09-29 12:09:00,60.0,60.0,59.97,59.975,1580.0,BXP +2023-09-29 12:08:00,60.005,60.005,60.0,60.0,1586.0,BXP +2023-09-29 12:07:00,59.95,59.99,59.95,59.99,1014.0,BXP +2023-09-29 12:06:00,59.88,59.935,59.88,59.935,1377.0,BXP +2023-09-29 12:05:00,59.875,59.88,59.875,59.875,726.0,BXP +2023-09-29 12:04:00,59.845,59.88,59.845,59.875,1107.0,BXP +2023-09-29 12:03:00,59.795,59.81,59.795,59.81,462.0,BXP +2023-09-29 12:02:00,59.78,59.79,59.78,59.79,655.0,BXP +2023-09-29 12:01:00,59.77,59.77,59.75,59.75,1725.0,BXP +2023-09-29 12:00:00,59.74,59.81,59.735,59.79,5980.0,BXP +2023-09-29 11:59:00,59.74,59.75,59.71,59.725,2164.0,BXP +2023-09-29 11:58:00,59.72,59.74,59.71,59.74,2209.0,BXP +2023-09-29 11:57:00,59.71,59.73,59.71,59.73,846.0,BXP +2023-09-29 11:56:00,59.71,59.73,59.71,59.72,18344.0,BXP +2023-09-29 11:55:00,59.71,59.72,59.69,59.71,12569.0,BXP +2023-09-29 11:54:00,59.69,59.725,59.69,59.7,4413.0,BXP +2023-09-29 11:53:00,59.75,59.75,59.68,59.69,3585.0,BXP +2023-09-29 11:52:00,59.758,59.76,59.758,59.76,429.0,BXP +2023-09-29 11:51:00,59.73,59.77,59.73,59.77,1839.0,BXP +2023-09-29 11:49:00,59.73,59.745,59.69,59.745,1745.0,BXP +2023-09-29 11:48:00,59.74,59.74,59.74,59.74,212.0,BXP +2023-09-29 11:47:00,59.76,59.76,59.76,59.76,339.0,BXP +2023-09-29 11:46:00,59.76,59.76,59.72,59.755,1959.0,BXP +2023-09-29 11:45:00,59.77,59.78,59.76,59.76,1142.0,BXP +2023-09-29 11:43:00,59.75,59.755,59.75,59.75,2182.0,BXP +2023-09-29 11:42:00,59.78,59.78,59.76,59.76,1232.0,BXP +2023-09-29 11:41:00,59.7,59.78,59.69,59.78,2149.0,BXP +2023-09-29 11:40:00,59.71,59.739,59.71,59.739,896.0,BXP +2023-09-29 11:39:00,59.72,59.72,59.7,59.7,644.0,BXP +2023-09-29 11:38:00,59.735,59.735,59.67,59.7,3010.0,BXP +2023-09-29 11:37:00,59.77,59.77,59.74,59.74,1566.0,BXP +2023-09-29 11:36:00,59.81,59.81,59.78,59.81,821.0,BXP +2023-09-29 11:35:00,59.77,59.8,59.75,59.8,3756.0,BXP +2023-09-29 11:34:00,59.855,59.855,59.76,59.77,4212.0,BXP +2023-09-29 11:33:00,59.88,59.88,59.84,59.86,2615.0,BXP +2023-09-29 11:32:00,59.85,59.905,59.85,59.905,2029.0,BXP +2023-09-29 11:31:00,59.83,59.85,59.82,59.85,780.0,BXP +2023-09-29 11:30:00,59.82,59.86,59.79,59.86,2206.0,BXP +2023-09-29 11:29:00,59.93,59.93,59.835,59.835,1819.0,BXP +2023-09-29 11:28:00,59.97,59.97,59.93,59.96,3038.0,BXP +2023-09-29 11:27:00,60.07,60.07,59.99,59.99,1467.0,BXP +2023-09-29 11:26:00,60.15,60.17,60.1,60.1,3631.0,BXP +2023-09-29 11:24:00,60.15,60.17,60.15,60.17,857.0,BXP +2023-09-29 11:23:00,60.02,60.12,60.02,60.12,1501.0,BXP +2023-09-29 11:22:00,60.02,60.02,60.0,60.0,456.0,BXP +2023-09-29 11:21:00,60.025,60.025,59.99,59.995,1124.0,BXP +2023-09-29 11:20:00,60.05,60.05,60.0,60.0,2600.0,BXP +2023-09-29 11:19:00,60.08,60.08,60.08,60.08,260.0,BXP +2023-09-29 11:18:00,60.06,60.07,60.06,60.07,1180.0,BXP +2023-09-29 11:17:00,60.02,60.03,60.02,60.03,805.0,BXP +2023-09-29 11:16:00,59.98,60.0,59.965,59.965,1674.0,BXP +2023-09-29 11:15:00,60.0,60.01,59.97,59.99,1928.0,BXP +2023-09-29 11:14:00,60.035,60.035,60.01,60.03,1618.0,BXP +2023-09-29 11:13:00,60.025,60.07,60.025,60.07,1102.0,BXP +2023-09-29 11:12:00,59.93,60.0,59.915,60.0,9233.0,BXP +2023-09-29 11:11:00,59.9,59.9,59.9,59.9,722.0,BXP +2023-09-29 11:10:00,59.85,59.88,59.85,59.88,681.0,BXP +2023-09-29 11:09:00,59.82,59.82,59.82,59.82,614.0,BXP +2023-09-29 11:08:00,59.84,59.85,59.82,59.85,1177.0,BXP +2023-09-29 11:07:00,59.72,59.81,59.72,59.81,5191.0,BXP +2023-09-29 11:06:00,59.75,59.75,59.73,59.73,1428.0,BXP +2023-09-29 11:05:00,59.81,59.81,59.76,59.79,5617.0,BXP +2023-09-29 11:04:00,59.84,59.84,59.82,59.82,1351.0,BXP +2023-09-29 11:03:00,59.855,59.855,59.855,59.855,329.0,BXP +2023-09-29 11:02:00,59.93,59.93,59.82,59.82,2719.0,BXP +2023-09-29 11:01:00,59.94,59.955,59.94,59.955,648.0,BXP +2023-09-29 11:00:00,60.0,60.0,59.91,59.91,3004.0,BXP +2023-09-29 10:59:00,60.02,60.03,59.99,59.99,2319.0,BXP +2023-09-29 10:58:00,60.05,60.08,60.05,60.05,3032.0,BXP +2023-09-29 10:57:00,60.07,60.07,59.98,60.02,7631.0,BXP +2023-09-29 10:56:00,60.13,60.13,60.062,60.062,4054.0,BXP +2023-09-29 10:55:00,60.17,60.17,60.14,60.14,745.0,BXP +2023-09-29 10:54:00,60.1,60.16,60.1,60.13,2779.0,BXP +2023-09-29 10:53:00,60.07,60.11,60.07,60.1,2279.0,BXP +2023-09-29 10:52:00,60.08,60.08,60.06,60.08,438.0,BXP +2023-09-29 10:51:00,60.065,60.09,60.05,60.09,935.0,BXP +2023-09-29 10:50:00,60.08,60.08,60.08,60.08,396.0,BXP +2023-09-29 10:49:00,60.09,60.09,60.04,60.04,889.0,BXP +2023-09-29 10:48:00,60.08,60.095,60.05,60.05,1448.0,BXP +2023-09-29 10:47:00,60.11,60.11,60.09,60.11,1350.0,BXP +2023-09-29 10:46:00,60.095,60.11,60.095,60.11,637.0,BXP +2023-09-29 10:45:00,60.025,60.09,60.025,60.08,1919.0,BXP +2023-09-29 10:44:00,60.025,60.025,59.98,60.01,1090.0,BXP +2023-09-29 10:43:00,60.09,60.09,60.01,60.01,2221.0,BXP +2023-09-29 10:42:00,60.11,60.11,60.08,60.08,2044.0,BXP +2023-09-29 10:40:00,60.1,60.1,60.09,60.1,756.0,BXP +2023-09-29 10:39:00,60.07,60.1,60.07,60.1,1205.0,BXP +2023-09-29 10:38:00,60.02,60.06,60.02,60.06,1115.0,BXP +2023-09-29 10:37:00,60.06,60.08,60.05,60.06,1434.0,BXP +2023-09-29 10:36:00,59.97,60.05,59.97,60.04,2133.0,BXP +2023-09-29 10:35:00,59.98,60.0,59.97,59.97,734.0,BXP +2023-09-29 10:34:00,59.99,60.0,59.98,59.98,1502.0,BXP +2023-09-29 10:32:00,59.89,59.95,59.89,59.95,863.0,BXP +2023-09-29 10:31:00,59.82,59.89,59.82,59.89,1376.0,BXP +2023-09-29 10:30:00,59.84,59.85,59.8,59.83,5654.0,BXP +2023-09-29 10:29:00,59.83,59.86,59.83,59.85,1965.0,BXP +2023-09-29 10:28:00,59.84,59.84,59.84,59.84,705.0,BXP +2023-09-29 10:27:00,59.905,59.92,59.87,59.87,2604.0,BXP +2023-09-29 10:26:00,59.82,59.9,59.82,59.9,933.0,BXP +2023-09-29 10:25:00,59.835,59.84,59.77,59.82,6985.0,BXP +2023-09-29 10:24:00,59.86,59.87,59.82,59.82,1719.0,BXP +2023-09-29 10:23:00,59.84,59.87,59.83,59.87,2744.0,BXP +2023-09-29 10:22:00,59.88,59.88,59.835,59.845,3088.0,BXP +2023-09-29 10:21:00,60.05,60.05,59.89,59.89,8105.0,BXP +2023-09-29 10:20:00,60.05,60.095,60.05,60.07,1062.0,BXP +2023-09-29 10:19:00,60.02,60.037,60.0,60.015,2621.0,BXP +2023-09-29 10:18:00,60.08,60.08,60.01,60.01,2057.0,BXP +2023-09-29 10:17:00,60.085,60.12,60.06,60.08,6378.0,BXP +2023-09-29 10:16:00,60.07,60.09,60.065,60.085,1350.0,BXP +2023-09-29 10:15:00,60.09,60.09,60.04,60.09,3522.0,BXP +2023-09-29 10:14:00,60.08,60.12,60.08,60.12,1665.0,BXP +2023-09-29 10:13:00,60.12,60.13,60.09,60.09,1086.0,BXP +2023-09-29 10:12:00,60.02,60.15,59.96,60.15,6988.0,BXP +2023-09-29 10:11:00,60.045,60.055,60.03,60.03,1666.0,BXP +2023-09-29 10:10:00,60.07,60.07,60.018,60.03,2449.0,BXP +2023-09-29 10:09:00,60.01,60.02,59.99,60.015,1154.0,BXP +2023-09-29 10:08:00,60.05,60.05,60.04,60.045,760.0,BXP +2023-09-29 10:07:00,60.02,60.02,59.94,59.975,8861.0,BXP +2023-09-29 10:06:00,60.05,60.06,59.985,60.02,12336.0,BXP +2023-09-29 10:05:00,60.12,60.12,60.09,60.09,674.0,BXP +2023-09-29 10:04:00,60.115,60.14,60.09,60.09,710.0,BXP +2023-09-29 10:03:00,60.12,60.165,60.11,60.11,1545.0,BXP +2023-09-29 10:02:00,60.19,60.195,60.125,60.133,4825.0,BXP +2023-09-29 10:01:00,60.15,60.15,60.15,60.15,441.0,BXP +2023-09-29 10:00:00,60.05,60.1,60.04,60.1,3276.0,BXP +2023-09-29 09:59:00,60.12,60.13,60.115,60.115,788.0,BXP +2023-09-29 09:57:00,60.09,60.19,60.09,60.19,1271.0,BXP +2023-09-29 09:56:00,60.11,60.12,60.04,60.12,2426.0,BXP +2023-09-29 09:55:00,60.11,60.148,60.1,60.148,1506.0,BXP +2023-09-29 09:54:00,60.08,60.095,60.065,60.095,1301.0,BXP +2023-09-29 09:53:00,60.14,60.17,60.05,60.11,2558.0,BXP +2023-09-29 09:52:00,60.06,60.11,60.06,60.11,1244.0,BXP +2023-09-29 09:51:00,60.115,60.18,60.05,60.09,2886.0,BXP +2023-09-29 09:50:00,60.11,60.11,60.1,60.1,409.0,BXP +2023-09-29 09:49:00,60.13,60.155,60.06,60.155,2261.0,BXP +2023-09-29 09:48:00,60.19,60.19,60.12,60.12,838.0,BXP +2023-09-29 09:47:00,60.08,60.25,60.08,60.15,3624.0,BXP +2023-09-29 09:45:00,60.145,60.22,60.1,60.165,4401.0,BXP +2023-09-29 09:44:00,60.16,60.16,60.155,60.155,385.0,BXP +2023-09-29 09:43:00,60.265,60.265,60.19,60.24,1488.0,BXP +2023-09-29 09:42:00,60.25,60.3,60.25,60.295,1234.0,BXP +2023-09-29 09:41:00,59.965,60.15,59.965,60.12,3538.0,BXP +2023-09-29 09:40:00,60.35,60.425,59.98,59.99,8793.0,BXP +2023-09-29 09:39:00,60.23,60.3,60.23,60.3,2130.0,BXP +2023-09-29 09:38:00,60.235,60.34,60.235,60.265,10981.0,BXP +2023-09-29 09:37:00,60.18,60.27,60.11,60.245,8325.0,BXP +2023-09-29 09:36:00,60.32,60.325,60.18,60.24,5952.0,BXP +2023-09-29 09:35:00,60.285,60.33,60.19,60.29,4404.0,BXP +2023-09-29 09:34:00,60.18,60.285,60.18,60.285,2679.0,BXP +2023-09-29 09:33:00,60.176,60.18,60.11,60.11,884.0,BXP +2023-09-29 09:32:00,60.15,60.15,60.101,60.101,532.0,BXP +2023-09-29 09:31:00,60.175,60.365,60.17,60.17,5615.0,BXP +2023-09-29 09:30:00,60.11,60.317,59.995,60.185,24608.0,BXP +2023-09-29 09:29:00,60.35,60.35,60.01,60.35,4000.0,BXP +2023-09-29 08:48:00,59.35,59.35,59.34,59.34,6.0,BXP +2023-09-29 08:41:00,59.63,59.64,59.63,59.64,4.0,BXP +2023-09-29 08:26:00,56.01,56.01,56.01,56.01,45.0,BXP +2023-09-29 08:25:00,56.26,56.26,56.26,56.26,50.0,BXP +2023-09-29 08:02:00,59.2,59.2,59.2,59.2,3.0,BXP diff --git a/data/BXRX_2023_10_21.csv b/data/BXRX_2023_10_21.csv new file mode 100644 index 000000000..3a4ae5976 --- /dev/null +++ b/data/BXRX_2023_10_21.csv @@ -0,0 +1,6608 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:42:00,0.211,0.211,0.211,0.211,55.0,BXRX +2023-10-20 19:39:00,0.212,0.217,0.211,0.217,1100.0,BXRX +2023-10-20 19:36:00,0.212,0.212,0.212,0.212,932.0,BXRX +2023-10-20 19:35:00,0.212,0.212,0.212,0.212,2548.0,BXRX +2023-10-20 18:28:00,0.218,0.218,0.218,0.218,14.0,BXRX +2023-10-20 18:07:00,0.21,0.21,0.21,0.21,100.0,BXRX +2023-10-20 18:06:00,0.21,0.21,0.21,0.21,1.0,BXRX +2023-10-20 18:03:00,0.21,0.21,0.21,0.21,251.0,BXRX +2023-10-20 17:58:00,0.218,0.218,0.218,0.218,1.0,BXRX +2023-10-20 17:50:00,0.21,0.21,0.21,0.21,1.0,BXRX +2023-10-20 17:49:00,0.213,0.218,0.213,0.218,2078.0,BXRX +2023-10-20 17:44:00,0.218,0.218,0.218,0.218,2.0,BXRX +2023-10-20 17:41:00,0.211,0.211,0.211,0.211,15.0,BXRX +2023-10-20 17:38:00,0.218,0.218,0.218,0.218,783.0,BXRX +2023-10-20 17:35:00,0.21,0.21,0.21,0.21,6.0,BXRX +2023-10-20 17:29:00,0.21,0.21,0.21,0.21,53.0,BXRX +2023-10-20 17:08:00,0.218,0.218,0.218,0.218,1.0,BXRX +2023-10-20 16:58:00,0.218,0.218,0.218,0.218,100.0,BXRX +2023-10-20 16:53:00,0.21,0.21,0.21,0.21,1000.0,BXRX +2023-10-20 16:49:00,0.211,0.211,0.211,0.211,200.0,BXRX +2023-10-20 16:44:00,0.21,0.21,0.21,0.21,437.0,BXRX +2023-10-20 16:43:00,0.21,0.21,0.21,0.21,10.0,BXRX +2023-10-20 16:42:00,0.21,0.21,0.21,0.21,600.0,BXRX +2023-10-20 16:29:00,0.215,0.218,0.215,0.218,111.0,BXRX +2023-10-20 16:28:00,0.21,0.21,0.21,0.21,200.0,BXRX +2023-10-20 16:20:00,0.218,0.218,0.218,0.218,100.0,BXRX +2023-10-20 16:15:00,0.218,0.218,0.218,0.218,1000.0,BXRX +2023-10-20 16:12:00,0.218,0.218,0.218,0.218,2000.0,BXRX +2023-10-20 16:10:00,0.218,0.218,0.218,0.218,5434.0,BXRX +2023-10-20 16:09:00,0.212,0.212,0.212,0.212,1001.0,BXRX +2023-10-20 16:05:00,0.218,0.218,0.218,0.218,200.0,BXRX +2023-10-20 16:03:00,0.218,0.218,0.218,0.218,90.0,BXRX +2023-10-20 16:02:00,0.218,0.218,0.218,0.218,1000.0,BXRX +2023-10-20 16:00:00,0.212,0.218,0.212,0.218,19744.0,BXRX +2023-10-20 15:59:00,0.214,0.214,0.212,0.212,2550.0,BXRX +2023-10-20 15:58:00,0.213,0.214,0.213,0.214,3875.0,BXRX +2023-10-20 15:57:00,0.213,0.213,0.213,0.213,15996.0,BXRX +2023-10-20 15:56:00,0.213,0.213,0.213,0.213,3729.0,BXRX +2023-10-20 15:55:00,0.213,0.214,0.213,0.213,10747.0,BXRX +2023-10-20 15:54:00,0.214,0.215,0.213,0.213,3900.0,BXRX +2023-10-20 15:53:00,0.215,0.215,0.213,0.213,4011.0,BXRX +2023-10-20 15:52:00,0.213,0.213,0.213,0.213,6358.0,BXRX +2023-10-20 15:51:00,0.213,0.215,0.212,0.212,3848.0,BXRX +2023-10-20 15:50:00,0.212,0.213,0.212,0.212,3653.0,BXRX +2023-10-20 15:49:00,0.214,0.214,0.212,0.213,27055.0,BXRX +2023-10-20 15:48:00,0.212,0.212,0.212,0.212,303.0,BXRX +2023-10-20 15:47:00,0.212,0.214,0.212,0.212,3500.0,BXRX +2023-10-20 15:46:00,0.212,0.212,0.212,0.212,1280.0,BXRX +2023-10-20 15:45:00,0.212,0.214,0.212,0.212,8497.0,BXRX +2023-10-20 15:44:00,0.212,0.212,0.212,0.212,990.0,BXRX +2023-10-20 15:43:00,0.212,0.212,0.212,0.212,8137.0,BXRX +2023-10-20 15:42:00,0.214,0.214,0.212,0.212,9090.0,BXRX +2023-10-20 15:41:00,0.214,0.215,0.214,0.214,9623.0,BXRX +2023-10-20 15:40:00,0.214,0.216,0.214,0.215,7197.0,BXRX +2023-10-20 15:39:00,0.214,0.216,0.214,0.216,8050.0,BXRX +2023-10-20 15:38:00,0.212,0.212,0.212,0.212,100.0,BXRX +2023-10-20 15:37:00,0.216,0.216,0.216,0.216,3303.0,BXRX +2023-10-20 15:34:00,0.21,0.216,0.21,0.216,15100.0,BXRX +2023-10-20 15:33:00,0.213,0.213,0.21,0.21,9100.0,BXRX +2023-10-20 15:32:00,0.213,0.214,0.213,0.213,11400.0,BXRX +2023-10-20 15:31:00,0.212,0.216,0.212,0.216,14200.0,BXRX +2023-10-20 15:30:00,0.216,0.216,0.212,0.212,19660.0,BXRX +2023-10-20 15:29:00,0.211,0.218,0.211,0.218,3918.0,BXRX +2023-10-20 15:27:00,0.212,0.214,0.212,0.214,3800.0,BXRX +2023-10-20 15:26:00,0.215,0.215,0.215,0.215,600.0,BXRX +2023-10-20 15:25:00,0.217,0.217,0.21,0.21,6100.0,BXRX +2023-10-20 15:22:00,0.218,0.218,0.215,0.215,2923.0,BXRX +2023-10-20 15:21:00,0.21,0.217,0.21,0.217,13700.0,BXRX +2023-10-20 15:19:00,0.215,0.215,0.214,0.214,701.0,BXRX +2023-10-20 15:18:00,0.214,0.217,0.214,0.217,2800.0,BXRX +2023-10-20 15:14:00,0.219,0.219,0.218,0.218,100.0,BXRX +2023-10-20 15:13:00,0.21,0.21,0.208,0.208,1220.0,BXRX +2023-10-20 15:12:00,0.216,0.216,0.21,0.21,7084.0,BXRX +2023-10-20 15:11:00,0.217,0.217,0.216,0.216,12900.0,BXRX +2023-10-20 15:10:00,0.217,0.217,0.217,0.217,1616.0,BXRX +2023-10-20 15:09:00,0.217,0.217,0.217,0.217,8359.0,BXRX +2023-10-20 15:08:00,0.217,0.217,0.217,0.217,9261.0,BXRX +2023-10-20 15:07:00,0.217,0.217,0.217,0.217,4200.0,BXRX +2023-10-20 15:06:00,0.217,0.217,0.217,0.217,13361.0,BXRX +2023-10-20 15:05:00,0.216,0.217,0.216,0.217,3511.0,BXRX +2023-10-20 15:04:00,0.213,0.215,0.213,0.215,5300.0,BXRX +2023-10-20 15:03:00,0.212,0.212,0.212,0.212,4367.0,BXRX +2023-10-20 15:02:00,0.211,0.212,0.211,0.212,496.0,BXRX +2023-10-20 15:01:00,0.212,0.212,0.211,0.212,3131.0,BXRX +2023-10-20 15:00:00,0.211,0.212,0.211,0.211,6014.0,BXRX +2023-10-20 14:59:00,0.211,0.212,0.211,0.211,14411.0,BXRX +2023-10-20 14:58:00,0.211,0.211,0.211,0.211,511.0,BXRX +2023-10-20 14:57:00,0.212,0.212,0.212,0.212,5009.0,BXRX +2023-10-20 14:56:00,0.21,0.21,0.21,0.21,2169.0,BXRX +2023-10-20 14:55:00,0.21,0.21,0.21,0.21,104603.0,BXRX +2023-10-20 14:54:00,0.209,0.21,0.209,0.21,2634.0,BXRX +2023-10-20 14:53:00,0.21,0.21,0.21,0.21,10000.0,BXRX +2023-10-20 14:52:00,0.209,0.209,0.209,0.209,440.0,BXRX +2023-10-20 14:51:00,0.208,0.208,0.208,0.208,3800.0,BXRX +2023-10-20 14:50:00,0.209,0.209,0.207,0.207,1400.0,BXRX +2023-10-20 14:49:00,0.207,0.207,0.207,0.207,290.0,BXRX +2023-10-20 14:48:00,0.207,0.207,0.206,0.207,1662.0,BXRX +2023-10-20 14:47:00,0.206,0.206,0.206,0.206,5922.0,BXRX +2023-10-20 14:46:00,0.206,0.206,0.206,0.206,214.0,BXRX +2023-10-20 14:45:00,0.206,0.206,0.206,0.206,1856.0,BXRX +2023-10-20 14:44:00,0.206,0.206,0.205,0.205,4840.0,BXRX +2023-10-20 14:43:00,0.205,0.205,0.205,0.205,6260.0,BXRX +2023-10-20 14:42:00,0.205,0.205,0.205,0.205,2220.0,BXRX +2023-10-20 14:41:00,0.201,0.204,0.198,0.204,27036.0,BXRX +2023-10-20 14:39:00,0.202,0.201,0.201,0.201,100.0,BXRX +2023-10-20 14:38:00,0.202,0.202,0.202,0.202,100.0,BXRX +2023-10-20 14:37:00,0.201,0.202,0.198,0.202,4275.0,BXRX +2023-10-20 14:35:00,0.202,0.202,0.198,0.2,5435.0,BXRX +2023-10-20 14:33:00,0.2,0.2,0.2,0.2,600.0,BXRX +2023-10-20 14:32:00,0.2,0.2,0.2,0.2,3385.0,BXRX +2023-10-20 14:30:00,0.199,0.199,0.199,0.199,13785.0,BXRX +2023-10-20 14:28:00,0.199,0.2,0.199,0.2,501.0,BXRX +2023-10-20 14:27:00,0.2,0.2,0.198,0.198,4800.0,BXRX +2023-10-20 14:22:00,0.2,0.2,0.2,0.2,200.0,BXRX +2023-10-20 14:21:00,0.198,0.198,0.198,0.198,1000.0,BXRX +2023-10-20 14:18:00,0.197,0.197,0.197,0.197,200.0,BXRX +2023-10-20 14:17:00,0.2,0.2,0.198,0.198,3410.0,BXRX +2023-10-20 14:16:00,0.199,0.199,0.199,0.199,2000.0,BXRX +2023-10-20 14:15:00,0.199,0.199,0.199,0.199,100.0,BXRX +2023-10-20 14:14:00,0.199,0.199,0.198,0.198,2100.0,BXRX +2023-10-20 14:13:00,0.199,0.199,0.198,0.199,1300.0,BXRX +2023-10-20 14:11:00,0.198,0.199,0.198,0.199,326.0,BXRX +2023-10-20 14:10:00,0.198,0.199,0.198,0.198,2400.0,BXRX +2023-10-20 14:09:00,0.199,0.199,0.199,0.199,600.0,BXRX +2023-10-20 14:08:00,0.197,0.197,0.197,0.197,200.0,BXRX +2023-10-20 14:07:00,0.198,0.199,0.198,0.199,2845.0,BXRX +2023-10-20 14:06:00,0.195,0.195,0.195,0.195,4556.0,BXRX +2023-10-20 14:04:00,0.195,0.195,0.195,0.195,800.0,BXRX +2023-10-20 14:03:00,0.195,0.195,0.195,0.195,2327.0,BXRX +2023-10-20 14:02:00,0.195,0.195,0.195,0.195,23848.0,BXRX +2023-10-20 14:01:00,0.195,0.195,0.195,0.195,17155.0,BXRX +2023-10-20 14:00:00,0.195,0.195,0.195,0.195,18400.0,BXRX +2023-10-20 13:59:00,0.195,0.195,0.195,0.195,101.0,BXRX +2023-10-20 13:57:00,0.195,0.195,0.195,0.195,101.0,BXRX +2023-10-20 13:56:00,0.195,0.195,0.195,0.195,5060.0,BXRX +2023-10-20 13:55:00,0.195,0.195,0.195,0.195,2300.0,BXRX +2023-10-20 13:54:00,0.195,0.195,0.195,0.195,3600.0,BXRX +2023-10-20 13:53:00,0.195,0.195,0.195,0.195,340.0,BXRX +2023-10-20 13:50:00,0.195,0.195,0.195,0.195,1597.0,BXRX +2023-10-20 13:49:00,0.195,0.195,0.195,0.195,400.0,BXRX +2023-10-20 13:48:00,0.195,0.195,0.195,0.195,100.0,BXRX +2023-10-20 13:47:00,0.195,0.195,0.195,0.195,188.0,BXRX +2023-10-20 13:46:00,0.195,0.195,0.195,0.195,834.0,BXRX +2023-10-20 13:42:00,0.195,0.195,0.195,0.195,11913.0,BXRX +2023-10-20 13:40:00,0.195,0.195,0.195,0.195,767.0,BXRX +2023-10-20 13:38:00,0.195,0.195,0.195,0.195,6900.0,BXRX +2023-10-20 13:37:00,0.195,0.195,0.195,0.195,5050.0,BXRX +2023-10-20 13:36:00,0.195,0.195,0.195,0.195,17373.0,BXRX +2023-10-20 13:30:00,0.195,0.195,0.195,0.195,1100.0,BXRX +2023-10-20 13:27:00,0.195,0.197,0.195,0.196,3023.0,BXRX +2023-10-20 13:26:00,0.195,0.196,0.195,0.196,20800.0,BXRX +2023-10-20 13:25:00,0.195,0.196,0.195,0.196,30900.0,BXRX +2023-10-20 13:23:00,0.198,0.2,0.198,0.2,2100.0,BXRX +2023-10-20 13:22:00,0.2,0.2,0.2,0.2,1214.0,BXRX +2023-10-20 13:21:00,0.2,0.2,0.2,0.2,6960.0,BXRX +2023-10-20 13:20:00,0.198,0.2,0.198,0.2,2000.0,BXRX +2023-10-20 13:19:00,0.2,0.2,0.198,0.2,1500.0,BXRX +2023-10-20 13:16:00,0.2,0.2,0.2,0.2,1000.0,BXRX +2023-10-20 13:11:00,0.196,0.197,0.196,0.196,4664.0,BXRX +2023-10-20 13:10:00,0.198,0.198,0.196,0.196,4817.0,BXRX +2023-10-20 13:04:00,0.195,0.195,0.195,0.195,817.0,BXRX +2023-10-20 13:03:00,0.196,0.196,0.195,0.195,11529.0,BXRX +2023-10-20 13:02:00,0.195,0.196,0.195,0.196,24955.0,BXRX +2023-10-20 13:01:00,0.197,0.197,0.195,0.195,20000.0,BXRX +2023-10-20 12:55:00,0.197,0.198,0.197,0.198,9090.0,BXRX +2023-10-20 12:54:00,0.197,0.2,0.197,0.2,1299.0,BXRX +2023-10-20 12:53:00,0.198,0.2,0.197,0.197,739.0,BXRX +2023-10-20 12:46:00,0.197,0.199,0.197,0.197,20143.0,BXRX +2023-10-20 12:44:00,0.197,0.197,0.197,0.197,500.0,BXRX +2023-10-20 12:43:00,0.2,0.2,0.198,0.199,2821.0,BXRX +2023-10-20 12:42:00,0.2,0.2,0.197,0.197,3605.0,BXRX +2023-10-20 12:41:00,0.198,0.198,0.198,0.198,700.0,BXRX +2023-10-20 12:39:00,0.2,0.2,0.198,0.2,7725.0,BXRX +2023-10-20 12:36:00,0.2,0.2,0.2,0.2,1800.0,BXRX +2023-10-20 12:34:00,0.2,0.2,0.2,0.2,1900.0,BXRX +2023-10-20 12:31:00,0.2,0.201,0.2,0.201,2435.0,BXRX +2023-10-20 12:30:00,0.201,0.202,0.201,0.202,425.0,BXRX +2023-10-20 12:28:00,0.2,0.2,0.2,0.2,4100.0,BXRX +2023-10-20 12:27:00,0.202,0.202,0.202,0.202,500.0,BXRX +2023-10-20 12:25:00,0.2,0.2,0.2,0.2,116.0,BXRX +2023-10-20 12:23:00,0.2,0.2,0.2,0.2,210.0,BXRX +2023-10-20 12:22:00,0.2,0.2,0.2,0.2,115.0,BXRX +2023-10-20 12:18:00,0.202,0.202,0.2,0.202,4902.0,BXRX +2023-10-20 12:16:00,0.2,0.2,0.2,0.2,500.0,BXRX +2023-10-20 12:14:00,0.2,0.2,0.2,0.2,333.0,BXRX +2023-10-20 12:12:00,0.201,0.201,0.201,0.201,201.0,BXRX +2023-10-20 12:10:00,0.202,0.202,0.199,0.199,986.0,BXRX +2023-10-20 12:08:00,0.2,0.2,0.195,0.196,12903.0,BXRX +2023-10-20 12:07:00,0.2,0.2,0.195,0.2,10050.0,BXRX +2023-10-20 12:06:00,0.2,0.202,0.2,0.2,13685.0,BXRX +2023-10-20 12:05:00,0.2,0.201,0.2,0.201,11518.0,BXRX +2023-10-20 12:04:00,0.2,0.2,0.2,0.2,450.0,BXRX +2023-10-20 12:03:00,0.2,0.202,0.2,0.2,11410.0,BXRX +2023-10-20 12:02:00,0.2,0.202,0.2,0.2,1868.0,BXRX +2023-10-20 12:01:00,0.2,0.2,0.2,0.2,5301.0,BXRX +2023-10-20 12:00:00,0.196,0.201,0.196,0.2,29350.0,BXRX +2023-10-20 11:59:00,0.196,0.196,0.196,0.196,1059.0,BXRX +2023-10-20 11:58:00,0.196,0.196,0.197,0.197,10000.0,BXRX +2023-10-20 11:56:00,0.196,0.196,0.196,0.197,3600.0,BXRX +2023-10-20 11:55:00,0.196,0.196,0.196,0.196,2966.0,BXRX +2023-10-20 11:54:00,0.196,0.196,0.196,0.196,200.0,BXRX +2023-10-20 11:53:00,0.196,0.196,0.196,0.196,1500.0,BXRX +2023-10-20 11:50:00,0.196,0.196,0.196,0.196,2675.0,BXRX +2023-10-20 11:49:00,0.196,0.196,0.196,0.196,2910.0,BXRX +2023-10-20 11:47:00,0.196,0.196,0.196,0.196,2779.0,BXRX +2023-10-20 11:44:00,0.196,0.197,0.196,0.197,1000.0,BXRX +2023-10-20 11:42:00,0.198,0.198,0.198,0.198,1600.0,BXRX +2023-10-20 11:41:00,0.195,0.195,0.195,0.195,4425.0,BXRX +2023-10-20 11:40:00,0.196,0.196,0.195,0.195,25400.0,BXRX +2023-10-20 11:38:00,0.199,0.199,0.199,0.199,178.0,BXRX +2023-10-20 11:37:00,0.199,0.199,0.199,0.199,100.0,BXRX +2023-10-20 11:36:00,0.198,0.199,0.198,0.199,1800.0,BXRX +2023-10-20 11:35:00,0.197,0.199,0.196,0.197,3955.0,BXRX +2023-10-20 11:33:00,0.197,0.197,0.197,0.197,102.0,BXRX +2023-10-20 11:32:00,0.199,0.199,0.199,0.199,2805.0,BXRX +2023-10-20 11:31:00,0.195,0.195,0.195,0.195,1000.0,BXRX +2023-10-20 11:30:00,0.196,0.196,0.196,0.196,300.0,BXRX +2023-10-20 11:29:00,0.197,0.199,0.197,0.197,3401.0,BXRX +2023-10-20 11:27:00,0.198,0.199,0.199,0.199,820.0,BXRX +2023-10-20 11:26:00,0.196,0.198,0.196,0.198,1260.0,BXRX +2023-10-20 11:25:00,0.195,0.195,0.195,0.195,5938.0,BXRX +2023-10-20 11:24:00,0.195,0.195,0.195,0.195,23023.0,BXRX +2023-10-20 11:23:00,0.196,0.196,0.196,0.196,118.0,BXRX +2023-10-20 11:22:00,0.196,0.196,0.196,0.196,210.0,BXRX +2023-10-20 11:21:00,0.196,0.196,0.195,0.195,4995.0,BXRX +2023-10-20 11:20:00,0.196,0.196,0.196,0.196,1105.0,BXRX +2023-10-20 11:19:00,0.196,0.196,0.196,0.196,5275.0,BXRX +2023-10-20 11:18:00,0.196,0.196,0.196,0.196,11978.0,BXRX +2023-10-20 11:17:00,0.196,0.196,0.196,0.196,14350.0,BXRX +2023-10-20 11:16:00,0.196,0.196,0.196,0.196,15004.0,BXRX +2023-10-20 11:15:00,0.196,0.196,0.196,0.196,4464.0,BXRX +2023-10-20 11:14:00,0.196,0.196,0.196,0.196,989.0,BXRX +2023-10-20 11:12:00,0.196,0.196,0.195,0.195,15886.0,BXRX +2023-10-20 11:11:00,0.197,0.197,0.197,0.197,12265.0,BXRX +2023-10-20 11:10:00,0.197,0.197,0.197,0.197,3000.0,BXRX +2023-10-20 11:09:00,0.197,0.197,0.196,0.196,11959.0,BXRX +2023-10-20 11:08:00,0.197,0.197,0.197,0.197,12510.0,BXRX +2023-10-20 11:07:00,0.197,0.197,0.197,0.197,502.0,BXRX +2023-10-20 11:06:00,0.197,0.197,0.197,0.197,100.0,BXRX +2023-10-20 11:05:00,0.197,0.197,0.197,0.197,202.0,BXRX +2023-10-20 11:04:00,0.196,0.197,0.196,0.196,4426.0,BXRX +2023-10-20 11:02:00,0.196,0.196,0.196,0.196,9882.0,BXRX +2023-10-20 11:01:00,0.196,0.196,0.196,0.196,3415.0,BXRX +2023-10-20 11:00:00,0.197,0.197,0.196,0.196,5335.0,BXRX +2023-10-20 10:59:00,0.196,0.196,0.196,0.196,3983.0,BXRX +2023-10-20 10:58:00,0.197,0.197,0.197,0.197,253.0,BXRX +2023-10-20 10:57:00,0.197,0.197,0.197,0.197,2962.0,BXRX +2023-10-20 10:56:00,0.196,0.196,0.196,0.196,6751.0,BXRX +2023-10-20 10:54:00,0.196,0.196,0.196,0.196,2000.0,BXRX +2023-10-20 10:53:00,0.198,0.198,0.198,0.198,121.0,BXRX +2023-10-20 10:52:00,0.196,0.196,0.196,0.196,9961.0,BXRX +2023-10-20 10:51:00,0.196,0.196,0.196,0.196,7546.0,BXRX +2023-10-20 10:50:00,0.198,0.198,0.196,0.198,17693.0,BXRX +2023-10-20 10:49:00,0.195,0.199,0.195,0.199,4296.0,BXRX +2023-10-20 10:48:00,0.195,0.198,0.195,0.198,13525.0,BXRX +2023-10-20 10:47:00,0.198,0.198,0.195,0.196,35042.0,BXRX +2023-10-20 10:46:00,0.199,0.199,0.198,0.198,4501.0,BXRX +2023-10-20 10:45:00,0.198,0.2,0.198,0.198,6257.0,BXRX +2023-10-20 10:44:00,0.198,0.2,0.196,0.2,3484.0,BXRX +2023-10-20 10:43:00,0.201,0.2,0.196,0.199,122875.0,BXRX +2023-10-20 10:41:00,0.201,0.2,0.201,0.201,500.0,BXRX +2023-10-20 10:40:00,0.202,0.202,0.2,0.202,7911.0,BXRX +2023-10-20 10:39:00,0.202,0.202,0.202,0.202,3826.0,BXRX +2023-10-20 10:38:00,0.202,0.202,0.202,0.202,908.0,BXRX +2023-10-20 10:37:00,0.202,0.202,0.202,0.202,201.0,BXRX +2023-10-20 10:36:00,0.202,0.202,0.202,0.202,5898.0,BXRX +2023-10-20 10:34:00,0.203,0.203,0.203,0.203,200.0,BXRX +2023-10-20 10:32:00,0.202,0.202,0.202,0.202,4639.0,BXRX +2023-10-20 10:31:00,0.202,0.202,0.202,0.203,30528.0,BXRX +2023-10-20 10:28:00,0.202,0.202,0.202,0.202,3404.0,BXRX +2023-10-20 10:25:00,0.203,0.203,0.203,0.203,1916.0,BXRX +2023-10-20 10:24:00,0.203,0.203,0.203,0.203,844.0,BXRX +2023-10-20 10:22:00,0.202,0.205,0.202,0.202,4900.0,BXRX +2023-10-20 10:21:00,0.201,0.201,0.201,0.201,666.0,BXRX +2023-10-20 10:20:00,0.202,0.201,0.202,0.202,198.0,BXRX +2023-10-20 10:16:00,0.202,0.202,0.202,0.202,325.0,BXRX +2023-10-20 10:15:00,0.202,0.202,0.201,0.201,1101.0,BXRX +2023-10-20 10:14:00,0.202,0.202,0.202,0.202,506.0,BXRX +2023-10-20 10:13:00,0.202,0.202,0.201,0.202,5196.0,BXRX +2023-10-20 10:12:00,0.201,0.201,0.201,0.201,199.0,BXRX +2023-10-20 10:11:00,0.201,0.2,0.201,0.201,365.0,BXRX +2023-10-20 10:10:00,0.201,0.203,0.201,0.201,6980.0,BXRX +2023-10-20 10:09:00,0.202,0.202,0.201,0.201,281.0,BXRX +2023-10-20 10:08:00,0.204,0.204,0.201,0.202,14292.0,BXRX +2023-10-20 10:06:00,0.204,0.204,0.204,0.204,211.0,BXRX +2023-10-20 10:05:00,0.205,0.204,0.205,0.205,150.0,BXRX +2023-10-20 10:04:00,0.204,0.205,0.204,0.204,4000.0,BXRX +2023-10-20 10:03:00,0.203,0.204,0.203,0.203,1943.0,BXRX +2023-10-20 10:02:00,0.202,0.204,0.202,0.204,8932.0,BXRX +2023-10-20 10:01:00,0.201,0.203,0.201,0.203,2353.0,BXRX +2023-10-20 10:00:00,0.202,0.204,0.2,0.2,32100.0,BXRX +2023-10-20 09:59:00,0.205,0.205,0.2,0.2,22659.0,BXRX +2023-10-20 09:58:00,0.205,0.206,0.205,0.206,7244.0,BXRX +2023-10-20 09:57:00,0.205,0.206,0.205,0.205,17131.0,BXRX +2023-10-20 09:56:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-20 09:55:00,0.206,0.206,0.206,0.206,1366.0,BXRX +2023-10-20 09:54:00,0.206,0.206,0.205,0.205,27283.0,BXRX +2023-10-20 09:53:00,0.206,0.206,0.206,0.206,374.0,BXRX +2023-10-20 09:52:00,0.207,0.208,0.206,0.207,14441.0,BXRX +2023-10-20 09:51:00,0.207,0.208,0.207,0.207,1710.0,BXRX +2023-10-20 09:50:00,0.207,0.208,0.207,0.208,803.0,BXRX +2023-10-20 09:49:00,0.208,0.208,0.207,0.208,3250.0,BXRX +2023-10-20 09:48:00,0.207,0.207,0.206,0.207,5256.0,BXRX +2023-10-20 09:47:00,0.209,0.209,0.206,0.206,3500.0,BXRX +2023-10-20 09:46:00,0.209,0.209,0.206,0.206,1954.0,BXRX +2023-10-20 09:45:00,0.208,0.208,0.208,0.208,767.0,BXRX +2023-10-20 09:44:00,0.207,0.207,0.208,0.208,200.0,BXRX +2023-10-20 09:43:00,0.206,0.214,0.206,0.208,4300.0,BXRX +2023-10-20 09:42:00,0.206,0.206,0.2,0.206,4411.0,BXRX +2023-10-20 09:41:00,0.206,0.206,0.2,0.2,1627.0,BXRX +2023-10-20 09:40:00,0.2,0.208,0.2,0.2,34007.0,BXRX +2023-10-20 09:39:00,0.208,0.21,0.2,0.2,93589.0,BXRX +2023-10-20 09:38:00,0.21,0.214,0.208,0.214,32896.0,BXRX +2023-10-20 09:37:00,0.21,0.21,0.21,0.21,200.0,BXRX +2023-10-20 09:36:00,0.21,0.21,0.21,0.21,5069.0,BXRX +2023-10-20 09:35:00,0.21,0.214,0.21,0.21,7178.0,BXRX +2023-10-20 09:34:00,0.21,0.21,0.21,0.21,7650.0,BXRX +2023-10-20 09:33:00,0.21,0.212,0.21,0.21,13881.0,BXRX +2023-10-20 09:32:00,0.21,0.21,0.21,0.21,38476.0,BXRX +2023-10-20 09:31:00,0.211,0.213,0.21,0.21,22072.0,BXRX +2023-10-20 09:30:00,0.212,0.219,0.211,0.211,11043.0,BXRX +2023-10-20 09:26:00,0.214,0.214,0.214,0.214,16.0,BXRX +2023-10-20 09:25:00,0.214,0.214,0.214,0.214,10.0,BXRX +2023-10-20 09:24:00,0.218,0.218,0.218,0.218,1.0,BXRX +2023-10-20 09:23:00,0.214,0.216,0.214,0.214,607.0,BXRX +2023-10-20 09:22:00,0.214,0.214,0.211,0.211,300.0,BXRX +2023-10-20 09:21:00,0.215,0.215,0.215,0.215,53.0,BXRX +2023-10-20 09:20:00,0.218,0.218,0.218,0.218,8039.0,BXRX +2023-10-20 09:17:00,0.212,0.214,0.21,0.214,15660.0,BXRX +2023-10-20 09:16:00,0.218,0.218,0.218,0.218,200.0,BXRX +2023-10-20 09:15:00,0.215,0.216,0.215,0.216,167.0,BXRX +2023-10-20 09:11:00,0.212,0.212,0.212,0.212,500.0,BXRX +2023-10-20 09:09:00,0.215,0.215,0.213,0.213,130.0,BXRX +2023-10-20 09:08:00,0.218,0.218,0.218,0.218,100.0,BXRX +2023-10-20 09:07:00,0.218,0.218,0.218,0.218,2100.0,BXRX +2023-10-20 09:06:00,0.219,0.219,0.219,0.219,1.0,BXRX +2023-10-20 09:04:00,0.219,0.219,0.219,0.219,5.0,BXRX +2023-10-20 09:01:00,0.219,0.219,0.219,0.219,180.0,BXRX +2023-10-20 09:00:00,0.219,0.219,0.219,0.219,20.0,BXRX +2023-10-20 08:58:00,0.217,0.218,0.218,0.218,200.0,BXRX +2023-10-20 08:57:00,0.22,0.22,0.22,0.22,25.0,BXRX +2023-10-20 08:56:00,0.22,0.22,0.216,0.216,1851.0,BXRX +2023-10-20 08:55:00,0.22,0.22,0.22,0.22,1200.0,BXRX +2023-10-20 08:52:00,0.215,0.215,0.214,0.214,450.0,BXRX +2023-10-20 08:50:00,0.22,0.22,0.22,0.22,1144.0,BXRX +2023-10-20 08:47:00,0.219,0.219,0.219,0.219,25.0,BXRX +2023-10-20 08:44:00,0.217,0.217,0.217,0.217,27.0,BXRX +2023-10-20 08:42:00,0.217,0.218,0.217,0.217,500.0,BXRX +2023-10-20 08:41:00,0.217,0.217,0.217,0.217,40.0,BXRX +2023-10-20 08:40:00,0.217,0.217,0.216,0.217,3620.0,BXRX +2023-10-20 08:39:00,0.216,0.217,0.216,0.217,800.0,BXRX +2023-10-20 08:38:00,0.216,0.217,0.216,0.217,250.0,BXRX +2023-10-20 08:36:00,0.216,0.216,0.216,0.216,483.0,BXRX +2023-10-20 08:35:00,0.215,0.215,0.215,0.215,2.0,BXRX +2023-10-20 08:33:00,0.219,0.219,0.219,0.219,96.0,BXRX +2023-10-20 08:28:00,0.217,0.217,0.217,0.217,30.0,BXRX +2023-10-20 08:25:00,0.215,0.215,0.215,0.215,100.0,BXRX +2023-10-20 08:24:00,0.215,0.215,0.215,0.215,95.0,BXRX +2023-10-20 08:23:00,0.219,0.219,0.219,0.219,213.0,BXRX +2023-10-20 08:19:00,0.214,0.214,0.214,0.214,15.0,BXRX +2023-10-20 08:18:00,0.213,0.213,0.213,0.213,40.0,BXRX +2023-10-20 08:15:00,0.212,0.212,0.212,0.212,3501.0,BXRX +2023-10-20 08:13:00,0.212,0.212,0.212,0.212,350.0,BXRX +2023-10-20 08:11:00,0.22,0.22,0.22,0.22,300.0,BXRX +2023-10-20 08:10:00,0.212,0.212,0.212,0.212,2500.0,BXRX +2023-10-20 08:07:00,0.212,0.212,0.212,0.212,189.0,BXRX +2023-10-20 08:06:00,0.212,0.212,0.212,0.212,1.0,BXRX +2023-10-20 08:03:00,0.222,0.222,0.222,0.222,1.0,BXRX +2023-10-20 08:02:00,0.218,0.218,0.212,0.212,103.0,BXRX +2023-10-20 08:00:00,0.22,0.221,0.212,0.212,9408.0,BXRX +2023-10-20 07:45:00,0.212,0.212,0.212,0.212,53.0,BXRX +2023-10-20 07:44:00,0.215,0.215,0.212,0.212,4744.0,BXRX +2023-10-20 07:27:00,0.215,0.215,0.215,0.215,173.0,BXRX +2023-10-20 07:20:00,0.213,0.213,0.213,0.213,12.0,BXRX +2023-10-20 07:19:00,0.215,0.215,0.214,0.214,200.0,BXRX +2023-10-20 07:13:00,0.219,0.219,0.219,0.219,12.0,BXRX +2023-10-20 07:06:00,0.216,0.216,0.216,0.216,1.0,BXRX +2023-10-20 07:04:00,0.218,0.22,0.218,0.219,2000.0,BXRX +2023-10-20 06:58:00,0.217,0.218,0.217,0.218,300.0,BXRX +2023-10-20 06:56:00,0.214,0.214,0.212,0.212,874.0,BXRX +2023-10-20 06:41:00,0.214,0.214,0.214,0.214,100.0,BXRX +2023-10-20 06:30:00,0.219,0.219,0.219,0.219,1.0,BXRX +2023-10-20 05:47:00,0.221,0.221,0.221,0.221,4218.0,BXRX +2023-10-20 05:46:00,0.227,0.227,0.227,0.227,2.0,BXRX +2023-10-20 05:44:00,0.221,0.221,0.221,0.221,208.0,BXRX +2023-10-20 05:43:00,0.221,0.221,0.221,0.221,200.0,BXRX +2023-10-20 05:42:00,0.223,0.227,0.221,0.221,310.0,BXRX +2023-10-20 05:38:00,0.227,0.227,0.227,0.227,2000.0,BXRX +2023-10-20 05:35:00,0.221,0.221,0.221,0.221,71.0,BXRX +2023-10-20 05:34:00,0.227,0.227,0.221,0.221,171.0,BXRX +2023-10-20 05:33:00,0.224,0.227,0.224,0.228,246.0,BXRX +2023-10-20 05:30:00,0.214,0.221,0.214,0.22,4121.0,BXRX +2023-10-20 05:11:00,0.215,0.215,0.215,0.215,1.0,BXRX +2023-10-20 05:03:00,0.214,0.215,0.214,0.215,226.0,BXRX +2023-10-20 05:02:00,0.213,0.213,0.212,0.212,1237.0,BXRX +2023-10-20 04:57:00,0.213,0.213,0.213,0.213,190.0,BXRX +2023-10-20 04:52:00,0.215,0.215,0.215,0.215,21.0,BXRX +2023-10-20 04:50:00,0.214,0.217,0.214,0.216,1001.0,BXRX +2023-10-20 04:47:00,0.209,0.21,0.208,0.21,1998.0,BXRX +2023-10-20 04:43:00,0.21,0.21,0.21,0.21,1000.0,BXRX +2023-10-20 04:42:00,0.21,0.21,0.21,0.21,200.0,BXRX +2023-10-20 04:41:00,0.21,0.21,0.21,0.21,1.0,BXRX +2023-10-20 04:40:00,0.21,0.21,0.21,0.21,200.0,BXRX +2023-10-20 04:39:00,0.21,0.21,0.21,0.21,101.0,BXRX +2023-10-20 04:38:00,0.21,0.21,0.21,0.21,2140.0,BXRX +2023-10-20 04:36:00,0.211,0.211,0.21,0.21,9382.0,BXRX +2023-10-20 04:31:00,0.218,0.218,0.211,0.211,3305.0,BXRX +2023-10-20 04:28:00,0.218,0.218,0.218,0.218,300.0,BXRX +2023-10-20 04:27:00,0.218,0.218,0.218,0.218,929.0,BXRX +2023-10-20 04:25:00,0.218,0.218,0.218,0.218,100.0,BXRX +2023-10-20 04:23:00,0.22,0.22,0.22,0.22,1.0,BXRX +2023-10-20 04:12:00,0.218,0.218,0.218,0.218,643.0,BXRX +2023-10-20 04:09:00,0.218,0.218,0.218,0.218,6.0,BXRX +2023-10-20 04:08:00,0.218,0.218,0.218,0.218,100.0,BXRX +2023-10-20 04:01:00,0.212,0.212,0.21,0.21,150.0,BXRX +2023-10-19 19:59:00,0.217,0.217,0.217,0.217,600.0,BXRX +2023-10-19 19:57:00,0.217,0.217,0.217,0.217,318.0,BXRX +2023-10-19 19:56:00,0.22,0.22,0.217,0.217,2790.0,BXRX +2023-10-19 19:55:00,0.217,0.217,0.217,0.217,100.0,BXRX +2023-10-19 19:49:00,0.212,0.212,0.212,0.212,262.0,BXRX +2023-10-19 19:43:00,0.212,0.212,0.212,0.212,10.0,BXRX +2023-10-19 19:42:00,0.212,0.212,0.212,0.212,9.0,BXRX +2023-10-19 19:33:00,0.212,0.212,0.212,0.212,8.0,BXRX +2023-10-19 19:02:00,0.21,0.21,0.21,0.21,300.0,BXRX +2023-10-19 18:45:00,0.212,0.212,0.212,0.212,30.0,BXRX +2023-10-19 18:40:00,0.212,0.212,0.212,0.212,35.0,BXRX +2023-10-19 18:12:00,0.212,0.212,0.21,0.21,1248.0,BXRX +2023-10-19 18:11:00,0.21,0.212,0.21,0.212,106.0,BXRX +2023-10-19 18:05:00,0.212,0.212,0.212,0.212,1000.0,BXRX +2023-10-19 18:04:00,0.212,0.212,0.212,0.212,65.0,BXRX +2023-10-19 17:54:00,0.21,0.21,0.21,0.21,1.0,BXRX +2023-10-19 17:53:00,0.21,0.21,0.21,0.21,300.0,BXRX +2023-10-19 17:42:00,0.21,0.21,0.21,0.21,3521.0,BXRX +2023-10-19 17:41:00,0.21,0.21,0.21,0.21,1100.0,BXRX +2023-10-19 17:36:00,0.21,0.21,0.21,0.21,100.0,BXRX +2023-10-19 17:33:00,0.21,0.21,0.21,0.21,2000.0,BXRX +2023-10-19 17:32:00,0.21,0.21,0.21,0.21,1800.0,BXRX +2023-10-19 17:31:00,0.21,0.21,0.21,0.21,400.0,BXRX +2023-10-19 17:30:00,0.21,0.21,0.21,0.21,2908.0,BXRX +2023-10-19 17:29:00,0.21,0.21,0.21,0.21,500.0,BXRX +2023-10-19 17:25:00,0.212,0.212,0.212,0.212,1.0,BXRX +2023-10-19 17:24:00,0.212,0.212,0.212,0.212,16.0,BXRX +2023-10-19 17:21:00,0.21,0.21,0.21,0.21,1.0,BXRX +2023-10-19 17:19:00,0.212,0.212,0.212,0.212,395.0,BXRX +2023-10-19 17:05:00,0.21,0.21,0.21,0.21,100.0,BXRX +2023-10-19 17:03:00,0.21,0.21,0.21,0.21,100.0,BXRX +2023-10-19 16:52:00,0.212,0.212,0.212,0.212,1000.0,BXRX +2023-10-19 16:40:00,0.212,0.212,0.212,0.212,20.0,BXRX +2023-10-19 16:35:00,0.212,0.212,0.212,0.212,7.0,BXRX +2023-10-19 16:32:00,0.21,0.21,0.21,0.21,1253.0,BXRX +2023-10-19 16:31:00,0.21,0.21,0.21,0.21,1.0,BXRX +2023-10-19 16:30:00,0.21,0.21,0.21,0.21,517.0,BXRX +2023-10-19 16:29:00,0.212,0.211,0.21,0.21,1000.0,BXRX +2023-10-19 16:24:00,0.21,0.21,0.21,0.21,468.0,BXRX +2023-10-19 16:23:00,0.211,0.211,0.21,0.21,488.0,BXRX +2023-10-19 16:21:00,0.213,0.212,0.212,0.212,5.0,BXRX +2023-10-19 16:18:00,0.212,0.212,0.21,0.212,636.0,BXRX +2023-10-19 16:14:00,0.21,0.21,0.21,0.21,500.0,BXRX +2023-10-19 16:13:00,0.21,0.21,0.21,0.21,10.0,BXRX +2023-10-19 16:12:00,0.213,0.212,0.212,0.212,10.0,BXRX +2023-10-19 16:11:00,0.211,0.211,0.21,0.21,15658.0,BXRX +2023-10-19 16:10:00,0.211,0.211,0.211,0.211,2000.0,BXRX +2023-10-19 16:08:00,0.219,0.219,0.212,0.212,16.0,BXRX +2023-10-19 16:05:00,0.21,0.21,0.21,0.21,3909.0,BXRX +2023-10-19 16:00:00,0.219,0.219,0.218,0.218,1026.0,BXRX +2023-10-19 15:59:00,0.214,0.219,0.214,0.219,8444.0,BXRX +2023-10-19 15:58:00,0.219,0.219,0.214,0.214,30776.0,BXRX +2023-10-19 15:57:00,0.214,0.219,0.214,0.216,440.0,BXRX +2023-10-19 15:56:00,0.215,0.219,0.214,0.214,10905.0,BXRX +2023-10-19 15:55:00,0.219,0.219,0.212,0.219,4580.0,BXRX +2023-10-19 15:54:00,0.212,0.219,0.212,0.219,10500.0,BXRX +2023-10-19 15:53:00,0.219,0.219,0.212,0.219,4350.0,BXRX +2023-10-19 15:52:00,0.212,0.212,0.212,0.212,200.0,BXRX +2023-10-19 15:51:00,0.212,0.22,0.212,0.212,18200.0,BXRX +2023-10-19 15:50:00,0.22,0.22,0.212,0.212,4403.0,BXRX +2023-10-19 15:49:00,0.212,0.22,0.212,0.212,4180.0,BXRX +2023-10-19 15:48:00,0.212,0.22,0.212,0.212,7188.0,BXRX +2023-10-19 15:47:00,0.212,0.22,0.212,0.217,2480.0,BXRX +2023-10-19 15:46:00,0.212,0.212,0.212,0.212,337.0,BXRX +2023-10-19 15:45:00,0.212,0.217,0.212,0.212,823.0,BXRX +2023-10-19 15:44:00,0.212,0.212,0.212,0.212,200.0,BXRX +2023-10-19 15:43:00,0.212,0.212,0.212,0.212,920.0,BXRX +2023-10-19 15:42:00,0.212,0.212,0.212,0.212,5700.0,BXRX +2023-10-19 15:41:00,0.212,0.212,0.212,0.212,200.0,BXRX +2023-10-19 15:40:00,0.212,0.212,0.212,0.212,100.0,BXRX +2023-10-19 15:39:00,0.212,0.212,0.212,0.212,200.0,BXRX +2023-10-19 15:38:00,0.212,0.212,0.212,0.212,100.0,BXRX +2023-10-19 15:37:00,0.211,0.212,0.211,0.212,200.0,BXRX +2023-10-19 15:36:00,0.217,0.217,0.211,0.211,216.0,BXRX +2023-10-19 15:35:00,0.218,0.218,0.21,0.21,500.0,BXRX +2023-10-19 15:34:00,0.22,0.22,0.218,0.219,6900.0,BXRX +2023-10-19 15:33:00,0.215,0.22,0.215,0.22,20954.0,BXRX +2023-10-19 15:32:00,0.208,0.212,0.207,0.21,69924.0,BXRX +2023-10-19 15:31:00,0.208,0.21,0.207,0.207,300.0,BXRX +2023-10-19 15:30:00,0.208,0.21,0.207,0.207,350.0,BXRX +2023-10-19 15:29:00,0.208,0.207,0.207,0.207,100.0,BXRX +2023-10-19 15:28:00,0.21,0.21,0.208,0.209,2800.0,BXRX +2023-10-19 15:27:00,0.21,0.21,0.21,0.21,1300.0,BXRX +2023-10-19 15:26:00,0.209,0.21,0.209,0.209,6900.0,BXRX +2023-10-19 15:25:00,0.207,0.21,0.207,0.209,5200.0,BXRX +2023-10-19 15:24:00,0.21,0.21,0.207,0.207,1150.0,BXRX +2023-10-19 15:23:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-19 15:22:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-19 15:21:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-19 15:19:00,0.209,0.209,0.209,0.209,760.0,BXRX +2023-10-19 15:18:00,0.208,0.208,0.208,0.208,162.0,BXRX +2023-10-19 15:17:00,0.205,0.21,0.205,0.209,6600.0,BXRX +2023-10-19 15:16:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 15:15:00,0.205,0.206,0.205,0.206,210.0,BXRX +2023-10-19 15:13:00,0.207,0.207,0.205,0.205,238.0,BXRX +2023-10-19 15:12:00,0.207,0.207,0.205,0.205,381.0,BXRX +2023-10-19 15:11:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 15:08:00,0.21,0.21,0.21,0.21,5097.0,BXRX +2023-10-19 15:06:00,0.208,0.21,0.208,0.21,600.0,BXRX +2023-10-19 15:03:00,0.208,0.207,0.207,0.207,300.0,BXRX +2023-10-19 15:02:00,0.208,0.208,0.208,0.208,400.0,BXRX +2023-10-19 15:01:00,0.208,0.208,0.208,0.208,104.0,BXRX +2023-10-19 14:57:00,0.205,0.208,0.205,0.208,541.0,BXRX +2023-10-19 14:56:00,0.209,0.209,0.209,0.209,401.0,BXRX +2023-10-19 14:55:00,0.209,0.209,0.209,0.209,450.0,BXRX +2023-10-19 14:52:00,0.21,0.209,0.209,0.209,600.0,BXRX +2023-10-19 14:51:00,0.208,0.209,0.207,0.209,19726.0,BXRX +2023-10-19 14:50:00,0.205,0.205,0.205,0.205,175.0,BXRX +2023-10-19 14:49:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 14:48:00,0.206,0.206,0.205,0.205,550.0,BXRX +2023-10-19 14:47:00,0.205,0.208,0.205,0.208,716.0,BXRX +2023-10-19 14:46:00,0.205,0.205,0.205,0.205,299.0,BXRX +2023-10-19 14:45:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 14:44:00,0.205,0.206,0.205,0.206,214.0,BXRX +2023-10-19 14:43:00,0.206,0.206,0.205,0.205,350.0,BXRX +2023-10-19 14:42:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 14:41:00,0.205,0.207,0.205,0.207,350.0,BXRX +2023-10-19 14:40:00,0.205,0.205,0.205,0.205,250.0,BXRX +2023-10-19 14:39:00,0.208,0.208,0.205,0.205,350.0,BXRX +2023-10-19 14:38:00,0.205,0.205,0.205,0.205,425.0,BXRX +2023-10-19 14:37:00,0.205,0.205,0.205,0.205,275.0,BXRX +2023-10-19 14:36:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 14:34:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 14:33:00,0.205,0.205,0.205,0.205,210.0,BXRX +2023-10-19 14:32:00,0.205,0.205,0.205,0.205,150.0,BXRX +2023-10-19 14:30:00,0.207,0.207,0.205,0.205,1301.0,BXRX +2023-10-19 14:29:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-19 14:28:00,0.208,0.208,0.208,0.208,130.0,BXRX +2023-10-19 14:27:00,0.208,0.208,0.208,0.208,3000.0,BXRX +2023-10-19 14:26:00,0.208,0.208,0.208,0.208,100.0,BXRX +2023-10-19 14:23:00,0.208,0.208,0.208,0.208,150.0,BXRX +2023-10-19 14:21:00,0.208,0.208,0.208,0.208,500.0,BXRX +2023-10-19 14:20:00,0.208,0.208,0.208,0.208,400.0,BXRX +2023-10-19 14:19:00,0.207,0.208,0.207,0.207,2670.0,BXRX +2023-10-19 14:17:00,0.207,0.207,0.207,0.207,792.0,BXRX +2023-10-19 14:16:00,0.207,0.209,0.207,0.207,1058.0,BXRX +2023-10-19 14:15:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-19 14:13:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-19 14:11:00,0.209,0.209,0.209,0.209,100.0,BXRX +2023-10-19 14:10:00,0.209,0.209,0.209,0.209,345.0,BXRX +2023-10-19 14:09:00,0.209,0.209,0.208,0.209,1976.0,BXRX +2023-10-19 14:08:00,0.207,0.209,0.207,0.209,2116.0,BXRX +2023-10-19 14:07:00,0.205,0.207,0.205,0.207,2006.0,BXRX +2023-10-19 14:06:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 14:04:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 14:03:00,0.205,0.205,0.205,0.205,925.0,BXRX +2023-10-19 14:02:00,0.205,0.205,0.205,0.205,150.0,BXRX +2023-10-19 14:01:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 14:00:00,0.207,0.209,0.207,0.209,9442.0,BXRX +2023-10-19 13:59:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 13:58:00,0.207,0.207,0.205,0.205,661.0,BXRX +2023-10-19 13:57:00,0.205,0.205,0.205,0.205,875.0,BXRX +2023-10-19 13:56:00,0.205,0.205,0.205,0.205,175.0,BXRX +2023-10-19 13:54:00,0.208,0.208,0.205,0.205,4475.0,BXRX +2023-10-19 13:53:00,0.205,0.205,0.205,0.205,105.0,BXRX +2023-10-19 13:52:00,0.205,0.205,0.205,0.205,5825.0,BXRX +2023-10-19 13:51:00,0.205,0.205,0.205,0.205,242.0,BXRX +2023-10-19 13:50:00,0.205,0.205,0.205,0.205,101.0,BXRX +2023-10-19 13:48:00,0.209,0.209,0.205,0.205,450.0,BXRX +2023-10-19 13:47:00,0.205,0.205,0.205,0.205,176.0,BXRX +2023-10-19 13:46:00,0.206,0.206,0.205,0.205,15469.0,BXRX +2023-10-19 13:45:00,0.205,0.205,0.205,0.205,308.0,BXRX +2023-10-19 13:44:00,0.207,0.207,0.205,0.205,464.0,BXRX +2023-10-19 13:43:00,0.209,0.209,0.209,0.209,3891.0,BXRX +2023-10-19 13:42:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 13:40:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-19 13:39:00,0.206,0.206,0.206,0.206,2826.0,BXRX +2023-10-19 13:37:00,0.205,0.205,0.205,0.205,135.0,BXRX +2023-10-19 13:34:00,0.207,0.207,0.206,0.206,323.0,BXRX +2023-10-19 13:33:00,0.207,0.207,0.207,0.207,150.0,BXRX +2023-10-19 13:32:00,0.206,0.206,0.206,0.206,105.0,BXRX +2023-10-19 13:31:00,0.209,0.209,0.206,0.208,450.0,BXRX +2023-10-19 13:29:00,0.208,0.208,0.208,0.208,130.0,BXRX +2023-10-19 13:27:00,0.206,0.206,0.206,0.206,100.0,BXRX +2023-10-19 13:24:00,0.206,0.206,0.206,0.206,7098.0,BXRX +2023-10-19 13:22:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-19 13:21:00,0.205,0.205,0.205,0.205,6616.0,BXRX +2023-10-19 13:20:00,0.205,0.205,0.205,0.205,7300.0,BXRX +2023-10-19 13:19:00,0.205,0.205,0.205,0.205,187.0,BXRX +2023-10-19 13:11:00,0.207,0.209,0.207,0.209,1000.0,BXRX +2023-10-19 13:09:00,0.209,0.209,0.205,0.209,2615.0,BXRX +2023-10-19 13:06:00,0.205,0.205,0.205,0.205,164.0,BXRX +2023-10-19 13:00:00,0.209,0.209,0.209,0.209,5000.0,BXRX +2023-10-19 12:56:00,0.209,0.209,0.205,0.209,42038.0,BXRX +2023-10-19 12:55:00,0.21,0.21,0.21,0.21,1201.0,BXRX +2023-10-19 12:54:00,0.211,0.211,0.211,0.211,100.0,BXRX +2023-10-19 12:51:00,0.21,0.21,0.209,0.21,10910.0,BXRX +2023-10-19 12:50:00,0.211,0.211,0.211,0.211,674.0,BXRX +2023-10-19 12:49:00,0.21,0.21,0.208,0.208,1180.0,BXRX +2023-10-19 12:47:00,0.21,0.21,0.207,0.21,11368.0,BXRX +2023-10-19 12:46:00,0.207,0.207,0.207,0.207,178.0,BXRX +2023-10-19 12:45:00,0.207,0.207,0.207,0.207,13665.0,BXRX +2023-10-19 12:43:00,0.209,0.209,0.209,0.209,1000.0,BXRX +2023-10-19 12:42:00,0.208,0.212,0.208,0.209,5055.0,BXRX +2023-10-19 12:39:00,0.21,0.21,0.209,0.209,3396.0,BXRX +2023-10-19 12:37:00,0.21,0.21,0.21,0.21,1851.0,BXRX +2023-10-19 12:36:00,0.21,0.21,0.21,0.21,100.0,BXRX +2023-10-19 12:34:00,0.21,0.21,0.21,0.21,300.0,BXRX +2023-10-19 12:33:00,0.21,0.21,0.21,0.21,400.0,BXRX +2023-10-19 12:31:00,0.21,0.21,0.21,0.21,162.0,BXRX +2023-10-19 12:29:00,0.21,0.21,0.21,0.21,105.0,BXRX +2023-10-19 12:28:00,0.212,0.212,0.209,0.209,200.0,BXRX +2023-10-19 12:27:00,0.212,0.212,0.209,0.209,819.0,BXRX +2023-10-19 12:26:00,0.209,0.209,0.209,0.209,100.0,BXRX +2023-10-19 12:25:00,0.209,0.209,0.209,0.209,100.0,BXRX +2023-10-19 12:24:00,0.214,0.215,0.214,0.215,500.0,BXRX +2023-10-19 12:23:00,0.209,0.209,0.209,0.209,165.0,BXRX +2023-10-19 12:22:00,0.215,0.215,0.209,0.209,5100.0,BXRX +2023-10-19 12:21:00,0.209,0.209,0.209,0.209,101.0,BXRX +2023-10-19 12:20:00,0.21,0.21,0.21,0.21,100.0,BXRX +2023-10-19 12:08:00,0.211,0.213,0.211,0.213,816.0,BXRX +2023-10-19 12:07:00,0.212,0.212,0.212,0.212,3247.0,BXRX +2023-10-19 12:03:00,0.212,0.212,0.212,0.212,100.0,BXRX +2023-10-19 12:01:00,0.215,0.215,0.215,0.215,300.0,BXRX +2023-10-19 12:00:00,0.212,0.212,0.212,0.212,4000.0,BXRX +2023-10-19 11:59:00,0.212,0.212,0.212,0.212,1500.0,BXRX +2023-10-19 11:57:00,0.215,0.215,0.215,0.215,100.0,BXRX +2023-10-19 11:55:00,0.215,0.215,0.212,0.212,2270.0,BXRX +2023-10-19 11:54:00,0.213,0.215,0.213,0.215,10369.0,BXRX +2023-10-19 11:52:00,0.21,0.215,0.209,0.215,7250.0,BXRX +2023-10-19 11:50:00,0.212,0.212,0.209,0.212,12900.0,BXRX +2023-10-19 11:48:00,0.21,0.21,0.21,0.21,730.0,BXRX +2023-10-19 11:47:00,0.206,0.21,0.206,0.21,600.0,BXRX +2023-10-19 11:46:00,0.21,0.21,0.206,0.207,10170.0,BXRX +2023-10-19 11:45:00,0.21,0.21,0.21,0.21,230.0,BXRX +2023-10-19 11:44:00,0.212,0.212,0.21,0.21,230.0,BXRX +2023-10-19 11:43:00,0.21,0.21,0.21,0.21,250.0,BXRX +2023-10-19 11:42:00,0.21,0.211,0.21,0.211,8020.0,BXRX +2023-10-19 11:41:00,0.21,0.21,0.21,0.21,5610.0,BXRX +2023-10-19 11:37:00,0.21,0.21,0.21,0.21,22295.0,BXRX +2023-10-19 11:36:00,0.21,0.21,0.21,0.21,150.0,BXRX +2023-10-19 11:35:00,0.211,0.211,0.211,0.211,250.0,BXRX +2023-10-19 11:34:00,0.21,0.212,0.21,0.21,12000.0,BXRX +2023-10-19 11:33:00,0.212,0.212,0.212,0.212,250.0,BXRX +2023-10-19 11:32:00,0.212,0.212,0.21,0.21,1264.0,BXRX +2023-10-19 11:31:00,0.212,0.212,0.21,0.21,5300.0,BXRX +2023-10-19 11:28:00,0.211,0.211,0.21,0.211,37091.0,BXRX +2023-10-19 11:27:00,0.21,0.21,0.21,0.21,7000.0,BXRX +2023-10-19 11:23:00,0.21,0.21,0.21,0.21,1000.0,BXRX +2023-10-19 11:20:00,0.214,0.214,0.211,0.211,1540.0,BXRX +2023-10-19 11:19:00,0.21,0.213,0.21,0.213,3601.0,BXRX +2023-10-19 11:18:00,0.21,0.21,0.208,0.21,3959.0,BXRX +2023-10-19 11:17:00,0.208,0.208,0.208,0.208,139.0,BXRX +2023-10-19 11:16:00,0.208,0.21,0.208,0.21,1180.0,BXRX +2023-10-19 11:15:00,0.207,0.207,0.207,0.207,750.0,BXRX +2023-10-19 11:12:00,0.21,0.21,0.21,0.21,500.0,BXRX +2023-10-19 11:10:00,0.205,0.209,0.205,0.208,6545.0,BXRX +2023-10-19 11:09:00,0.205,0.205,0.205,0.205,39893.0,BXRX +2023-10-19 11:08:00,0.205,0.205,0.205,0.205,3416.0,BXRX +2023-10-19 11:07:00,0.205,0.206,0.205,0.205,21010.0,BXRX +2023-10-19 11:06:00,0.205,0.205,0.205,0.205,1550.0,BXRX +2023-10-19 11:05:00,0.208,0.208,0.205,0.205,534.0,BXRX +2023-10-19 11:04:00,0.205,0.205,0.205,0.205,660.0,BXRX +2023-10-19 11:03:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 11:02:00,0.205,0.205,0.205,0.205,1452.0,BXRX +2023-10-19 11:01:00,0.205,0.205,0.205,0.205,3173.0,BXRX +2023-10-19 11:00:00,0.206,0.206,0.205,0.205,6400.0,BXRX +2023-10-19 10:59:00,0.205,0.208,0.205,0.205,810.0,BXRX +2023-10-19 10:58:00,0.205,0.205,0.205,0.205,100.0,BXRX +2023-10-19 10:57:00,0.206,0.206,0.206,0.206,1334.0,BXRX +2023-10-19 10:56:00,0.206,0.206,0.206,0.206,200.0,BXRX +2023-10-19 10:55:00,0.206,0.206,0.206,0.206,130.0,BXRX +2023-10-19 10:54:00,0.206,0.206,0.206,0.206,105.0,BXRX +2023-10-19 10:53:00,0.206,0.206,0.206,0.206,300.0,BXRX +2023-10-19 10:52:00,0.206,0.206,0.206,0.206,117.0,BXRX +2023-10-19 10:51:00,0.205,0.207,0.205,0.205,5200.0,BXRX +2023-10-19 10:50:00,0.206,0.208,0.206,0.206,1191.0,BXRX +2023-10-19 10:49:00,0.206,0.208,0.205,0.208,855.0,BXRX +2023-10-19 10:48:00,0.207,0.208,0.206,0.207,848.0,BXRX +2023-10-19 10:47:00,0.208,0.208,0.206,0.206,7880.0,BXRX +2023-10-19 10:46:00,0.208,0.21,0.206,0.208,33070.0,BXRX +2023-10-19 10:45:00,0.211,0.211,0.207,0.208,20330.0,BXRX +2023-10-19 10:44:00,0.212,0.212,0.207,0.207,45478.0,BXRX +2023-10-19 10:43:00,0.212,0.212,0.212,0.212,10000.0,BXRX +2023-10-19 10:41:00,0.212,0.212,0.212,0.212,304.0,BXRX +2023-10-19 10:40:00,0.212,0.212,0.212,0.212,14500.0,BXRX +2023-10-19 10:38:00,0.219,0.219,0.218,0.218,1300.0,BXRX +2023-10-19 10:36:00,0.212,0.212,0.212,0.212,262.0,BXRX +2023-10-19 10:35:00,0.219,0.219,0.212,0.212,10382.0,BXRX +2023-10-19 10:34:00,0.215,0.215,0.215,0.215,120.0,BXRX +2023-10-19 10:33:00,0.213,0.219,0.213,0.219,10010.0,BXRX +2023-10-19 10:32:00,0.215,0.215,0.215,0.215,200.0,BXRX +2023-10-19 10:31:00,0.211,0.211,0.211,0.211,208.0,BXRX +2023-10-19 10:30:00,0.211,0.211,0.211,0.211,10083.0,BXRX +2023-10-19 10:29:00,0.211,0.211,0.211,0.211,20093.0,BXRX +2023-10-19 10:28:00,0.219,0.223,0.211,0.211,20932.0,BXRX +2023-10-19 10:27:00,0.211,0.218,0.211,0.218,24283.0,BXRX +2023-10-19 10:26:00,0.211,0.217,0.211,0.211,10001.0,BXRX +2023-10-19 10:25:00,0.209,0.23,0.209,0.209,76012.0,BXRX +2023-10-19 10:24:00,0.21,0.21,0.209,0.209,2144.0,BXRX +2023-10-19 10:21:00,0.208,0.209,0.208,0.209,591.0,BXRX +2023-10-19 10:20:00,0.21,0.21,0.209,0.209,750.0,BXRX +2023-10-19 10:19:00,0.208,0.21,0.208,0.21,2230.0,BXRX +2023-10-19 10:18:00,0.21,0.21,0.208,0.21,8486.0,BXRX +2023-10-19 10:17:00,0.208,0.21,0.208,0.208,1527.0,BXRX +2023-10-19 10:16:00,0.208,0.21,0.208,0.21,993.0,BXRX +2023-10-19 10:15:00,0.208,0.209,0.208,0.209,4778.0,BXRX +2023-10-19 10:14:00,0.208,0.208,0.208,0.208,860.0,BXRX +2023-10-19 10:13:00,0.208,0.208,0.208,0.208,300.0,BXRX +2023-10-19 10:12:00,0.209,0.209,0.209,0.209,870.0,BXRX +2023-10-19 10:11:00,0.209,0.209,0.209,0.209,355.0,BXRX +2023-10-19 10:10:00,0.208,0.208,0.208,0.208,850.0,BXRX +2023-10-19 10:08:00,0.21,0.21,0.208,0.208,69549.0,BXRX +2023-10-19 10:07:00,0.21,0.21,0.21,0.21,48121.0,BXRX +2023-10-19 10:06:00,0.21,0.21,0.21,0.21,23125.0,BXRX +2023-10-19 10:05:00,0.212,0.212,0.21,0.21,37672.0,BXRX +2023-10-19 10:04:00,0.21,0.211,0.21,0.21,100.0,BXRX +2023-10-19 10:03:00,0.21,0.211,0.21,0.21,1700.0,BXRX +2023-10-19 10:02:00,0.21,0.211,0.21,0.21,630.0,BXRX +2023-10-19 10:01:00,0.21,0.211,0.21,0.21,100.0,BXRX +2023-10-19 10:00:00,0.212,0.212,0.21,0.211,2900.0,BXRX +2023-10-19 09:59:00,0.21,0.212,0.21,0.21,5201.0,BXRX +2023-10-19 09:58:00,0.212,0.212,0.21,0.21,2117.0,BXRX +2023-10-19 09:57:00,0.215,0.215,0.212,0.212,1318.0,BXRX +2023-10-19 09:56:00,0.213,0.213,0.212,0.212,1200.0,BXRX +2023-10-19 09:55:00,0.21,0.21,0.21,0.21,252.0,BXRX +2023-10-19 09:54:00,0.21,0.215,0.21,0.212,7834.0,BXRX +2023-10-19 09:53:00,0.21,0.215,0.21,0.215,1421.0,BXRX +2023-10-19 09:52:00,0.214,0.214,0.21,0.21,1406.0,BXRX +2023-10-19 09:51:00,0.215,0.215,0.212,0.215,2973.0,BXRX +2023-10-19 09:50:00,0.21,0.212,0.21,0.21,10370.0,BXRX +2023-10-19 09:49:00,0.206,0.21,0.206,0.21,24821.0,BXRX +2023-10-19 09:48:00,0.21,0.21,0.206,0.206,5365.0,BXRX +2023-10-19 09:47:00,0.206,0.206,0.206,0.206,1185.0,BXRX +2023-10-19 09:46:00,0.21,0.215,0.206,0.206,16865.0,BXRX +2023-10-19 09:45:00,0.206,0.215,0.206,0.215,34492.0,BXRX +2023-10-19 09:44:00,0.206,0.208,0.205,0.206,23463.0,BXRX +2023-10-19 09:43:00,0.207,0.207,0.205,0.205,39454.0,BXRX +2023-10-19 09:42:00,0.208,0.208,0.206,0.206,93608.0,BXRX +2023-10-19 09:41:00,0.21,0.212,0.208,0.212,16101.0,BXRX +2023-10-19 09:40:00,0.21,0.21,0.208,0.21,10734.0,BXRX +2023-10-19 09:39:00,0.21,0.21,0.21,0.21,1585.0,BXRX +2023-10-19 09:38:00,0.21,0.213,0.209,0.212,22002.0,BXRX +2023-10-19 09:37:00,0.209,0.22,0.209,0.21,21076.0,BXRX +2023-10-19 09:36:00,0.21,0.225,0.209,0.21,12574.0,BXRX +2023-10-19 09:35:00,0.21,0.225,0.21,0.225,3831.0,BXRX +2023-10-19 09:34:00,0.23,0.23,0.21,0.21,28173.0,BXRX +2023-10-19 09:33:00,0.217,0.23,0.21,0.219,52496.0,BXRX +2023-10-19 09:32:00,0.208,0.228,0.208,0.228,73976.0,BXRX +2023-10-19 09:31:00,0.211,0.211,0.208,0.21,5002.0,BXRX +2023-10-19 09:30:00,0.21,0.212,0.208,0.211,53798.0,BXRX +2023-10-19 09:29:00,0.21,0.21,0.21,0.21,523.0,BXRX +2023-10-19 09:28:00,0.21,0.21,0.21,0.21,101.0,BXRX +2023-10-19 09:26:00,0.209,0.209,0.209,0.209,1.0,BXRX +2023-10-19 09:25:00,0.209,0.21,0.209,0.209,1770.0,BXRX +2023-10-19 09:24:00,0.213,0.213,0.208,0.21,8702.0,BXRX +2023-10-19 09:23:00,0.213,0.213,0.21,0.21,4898.0,BXRX +2023-10-19 09:22:00,0.213,0.214,0.213,0.213,259.0,BXRX +2023-10-19 09:21:00,0.21,0.21,0.21,0.21,131.0,BXRX +2023-10-19 09:20:00,0.214,0.214,0.21,0.21,6842.0,BXRX +2023-10-19 09:19:00,0.215,0.215,0.21,0.21,6023.0,BXRX +2023-10-19 09:18:00,0.22,0.22,0.215,0.215,1791.0,BXRX +2023-10-19 09:17:00,0.219,0.219,0.219,0.219,5.0,BXRX +2023-10-19 09:16:00,0.219,0.219,0.219,0.219,44.0,BXRX +2023-10-19 09:14:00,0.218,0.219,0.215,0.219,3349.0,BXRX +2023-10-19 09:13:00,0.218,0.218,0.217,0.217,1.0,BXRX +2023-10-19 09:11:00,0.218,0.219,0.217,0.218,3110.0,BXRX +2023-10-19 09:10:00,0.215,0.218,0.215,0.218,3374.0,BXRX +2023-10-19 09:09:00,0.216,0.216,0.215,0.215,250.0,BXRX +2023-10-19 09:08:00,0.217,0.22,0.214,0.215,3134.0,BXRX +2023-10-19 09:07:00,0.22,0.22,0.213,0.218,1008.0,BXRX +2023-10-19 09:05:00,0.218,0.218,0.218,0.218,30.0,BXRX +2023-10-19 09:04:00,0.217,0.217,0.215,0.215,900.0,BXRX +2023-10-19 09:02:00,0.217,0.218,0.215,0.215,1091.0,BXRX +2023-10-19 09:01:00,0.215,0.217,0.214,0.216,3742.0,BXRX +2023-10-19 09:00:00,0.22,0.22,0.218,0.218,85.0,BXRX +2023-10-19 08:59:00,0.216,0.216,0.216,0.216,15.0,BXRX +2023-10-19 08:58:00,0.22,0.22,0.215,0.215,140.0,BXRX +2023-10-19 08:57:00,0.215,0.215,0.215,0.215,53.0,BXRX +2023-10-19 08:56:00,0.217,0.217,0.213,0.216,101.0,BXRX +2023-10-19 08:54:00,0.217,0.217,0.217,0.217,1.0,BXRX +2023-10-19 08:53:00,0.215,0.215,0.215,0.215,23.0,BXRX +2023-10-19 08:52:00,0.216,0.219,0.215,0.215,1043.0,BXRX +2023-10-19 08:51:00,0.213,0.215,0.213,0.213,601.0,BXRX +2023-10-19 08:50:00,0.221,0.221,0.213,0.22,1626.0,BXRX +2023-10-19 08:49:00,0.221,0.221,0.213,0.213,101.0,BXRX +2023-10-19 08:48:00,0.221,0.221,0.22,0.22,100.0,BXRX +2023-10-19 08:47:00,0.211,0.211,0.211,0.211,5343.0,BXRX +2023-10-19 08:46:00,0.211,0.211,0.211,0.211,100.0,BXRX +2023-10-19 08:45:00,0.215,0.222,0.211,0.211,4518.0,BXRX +2023-10-19 08:44:00,0.211,0.211,0.211,0.211,150.0,BXRX +2023-10-19 08:43:00,0.215,0.223,0.215,0.215,3316.0,BXRX +2023-10-19 08:42:00,0.211,0.212,0.211,0.212,1000.0,BXRX +2023-10-19 08:41:00,0.22,0.223,0.215,0.215,15530.0,BXRX +2023-10-19 08:40:00,0.215,0.215,0.215,0.215,8.0,BXRX +2023-10-19 08:39:00,0.208,0.22,0.208,0.22,30326.0,BXRX +2023-10-19 08:38:00,0.208,0.208,0.208,0.208,203.0,BXRX +2023-10-19 08:36:00,0.209,0.209,0.208,0.208,1151.0,BXRX +2023-10-19 08:35:00,0.209,0.21,0.208,0.21,3137.0,BXRX +2023-10-19 08:34:00,0.208,0.211,0.208,0.21,820.0,BXRX +2023-10-19 08:33:00,0.207,0.209,0.206,0.209,11539.0,BXRX +2023-10-19 08:32:00,0.206,0.207,0.206,0.207,182.0,BXRX +2023-10-19 08:31:00,0.206,0.207,0.206,0.207,1215.0,BXRX +2023-10-19 08:30:00,0.208,0.208,0.203,0.206,15553.0,BXRX +2023-10-19 08:29:00,0.207,0.209,0.207,0.208,1656.0,BXRX +2023-10-19 08:28:00,0.207,0.209,0.205,0.207,22969.0,BXRX +2023-10-19 08:27:00,0.206,0.207,0.206,0.207,200.0,BXRX +2023-10-19 08:26:00,0.207,0.209,0.204,0.204,6088.0,BXRX +2023-10-19 08:25:00,0.209,0.209,0.209,0.209,7.0,BXRX +2023-10-19 08:24:00,0.209,0.21,0.203,0.206,433.0,BXRX +2023-10-19 08:23:00,0.203,0.211,0.203,0.211,15193.0,BXRX +2023-10-19 08:22:00,0.201,0.208,0.201,0.201,2350.0,BXRX +2023-10-19 08:21:00,0.205,0.208,0.202,0.202,3866.0,BXRX +2023-10-19 08:20:00,0.213,0.213,0.203,0.203,10163.0,BXRX +2023-10-19 08:19:00,0.22,0.223,0.214,0.214,12173.0,BXRX +2023-10-19 08:18:00,0.22,0.22,0.22,0.22,40.0,BXRX +2023-10-19 08:17:00,0.22,0.223,0.22,0.223,7873.0,BXRX +2023-10-19 08:16:00,0.22,0.22,0.22,0.22,14291.0,BXRX +2023-10-19 08:14:00,0.22,0.22,0.22,0.22,100.0,BXRX +2023-10-19 08:13:00,0.221,0.222,0.22,0.221,4971.0,BXRX +2023-10-19 08:12:00,0.228,0.228,0.22,0.22,5443.0,BXRX +2023-10-19 08:11:00,0.222,0.223,0.222,0.222,487.0,BXRX +2023-10-19 08:10:00,0.222,0.222,0.222,0.222,1568.0,BXRX +2023-10-19 08:09:00,0.223,0.223,0.223,0.223,1423.0,BXRX +2023-10-19 08:08:00,0.223,0.223,0.223,0.223,1200.0,BXRX +2023-10-19 08:06:00,0.222,0.222,0.222,0.222,505.0,BXRX +2023-10-19 08:05:00,0.222,0.223,0.222,0.223,1251.0,BXRX +2023-10-19 08:04:00,0.238,0.24,0.222,0.223,4076.0,BXRX +2023-10-19 08:03:00,0.235,0.25,0.225,0.225,8491.0,BXRX +2023-10-19 08:02:00,0.235,0.25,0.235,0.237,11144.0,BXRX +2023-10-19 08:01:00,0.223,0.25,0.222,0.235,5816.0,BXRX +2023-10-19 08:00:00,0.223,0.24,0.221,0.227,64489.0,BXRX +2023-10-19 07:57:00,0.226,0.226,0.222,0.222,393.0,BXRX +2023-10-19 07:51:00,0.226,0.226,0.221,0.222,1389.0,BXRX +2023-10-19 07:47:00,0.227,0.227,0.227,0.227,1.0,BXRX +2023-10-19 07:46:00,0.227,0.227,0.227,0.227,122.0,BXRX +2023-10-19 07:44:00,0.224,0.224,0.223,0.223,2900.0,BXRX +2023-10-19 07:43:00,0.223,0.224,0.223,0.223,4174.0,BXRX +2023-10-19 07:42:00,0.224,0.224,0.223,0.223,648.0,BXRX +2023-10-19 07:41:00,0.229,0.229,0.229,0.229,2.0,BXRX +2023-10-19 07:40:00,0.224,0.224,0.223,0.223,648.0,BXRX +2023-10-19 07:39:00,0.228,0.229,0.228,0.229,190.0,BXRX +2023-10-19 07:36:00,0.229,0.229,0.229,0.229,2.0,BXRX +2023-10-19 07:23:00,0.232,0.232,0.232,0.232,10.0,BXRX +2023-10-19 07:21:00,0.23,0.233,0.23,0.233,600.0,BXRX +2023-10-19 07:20:00,0.226,0.226,0.226,0.226,86.0,BXRX +2023-10-19 07:13:00,0.226,0.226,0.225,0.225,290.0,BXRX +2023-10-19 07:11:00,0.23,0.23,0.23,0.23,18.0,BXRX +2023-10-19 07:09:00,0.23,0.23,0.23,0.23,2.0,BXRX +2023-10-19 07:07:00,0.228,0.228,0.228,0.228,28.0,BXRX +2023-10-19 07:06:00,0.228,0.229,0.228,0.229,28.0,BXRX +2023-10-19 07:05:00,0.224,0.224,0.224,0.224,2.0,BXRX +2023-10-19 07:04:00,0.23,0.23,0.225,0.225,15.0,BXRX +2023-10-19 07:03:00,0.223,0.226,0.223,0.226,412.0,BXRX +2023-10-19 07:02:00,0.223,0.223,0.223,0.223,24.0,BXRX +2023-10-19 07:01:00,0.223,0.223,0.223,0.223,24.0,BXRX +2023-10-19 07:00:00,0.223,0.223,0.223,0.223,1497.0,BXRX +2023-10-19 06:58:00,0.223,0.223,0.223,0.223,429.0,BXRX +2023-10-19 06:57:00,0.223,0.223,0.223,0.223,200.0,BXRX +2023-10-19 06:55:00,0.223,0.223,0.223,0.223,30.0,BXRX +2023-10-19 06:53:00,0.223,0.228,0.223,0.225,302.0,BXRX +2023-10-19 06:50:00,0.228,0.228,0.228,0.228,204.0,BXRX +2023-10-19 06:49:00,0.225,0.228,0.225,0.228,648.0,BXRX +2023-10-19 06:48:00,0.226,0.226,0.226,0.226,10.0,BXRX +2023-10-19 06:47:00,0.235,0.235,0.23,0.23,1433.0,BXRX +2023-10-19 06:39:00,0.233,0.233,0.23,0.23,462.0,BXRX +2023-10-19 06:37:00,0.233,0.233,0.233,0.233,7.0,BXRX +2023-10-19 06:34:00,0.236,0.24,0.234,0.24,1401.0,BXRX +2023-10-19 06:21:00,0.239,0.239,0.239,0.239,10.0,BXRX +2023-10-19 06:18:00,0.228,0.228,0.228,0.228,1.0,BXRX +2023-10-19 06:17:00,0.24,0.24,0.24,0.24,2.0,BXRX +2023-10-19 06:14:00,0.23,0.236,0.23,0.236,400.0,BXRX +2023-10-19 06:12:00,0.234,0.234,0.23,0.23,1000.0,BXRX +2023-10-19 06:09:00,0.24,0.24,0.24,0.24,187.0,BXRX +2023-10-19 06:04:00,0.24,0.24,0.24,0.24,10.0,BXRX +2023-10-19 06:00:00,0.228,0.235,0.228,0.23,3400.0,BXRX +2023-10-19 05:59:00,0.228,0.228,0.228,0.228,300.0,BXRX +2023-10-19 05:58:00,0.235,0.235,0.228,0.228,673.0,BXRX +2023-10-19 05:56:00,0.235,0.242,0.235,0.235,511.0,BXRX +2023-10-19 05:55:00,0.235,0.24,0.235,0.235,3014.0,BXRX +2023-10-19 05:54:00,0.24,0.243,0.24,0.243,126.0,BXRX +2023-10-19 05:52:00,0.23,0.243,0.23,0.243,1715.0,BXRX +2023-10-19 05:48:00,0.236,0.236,0.236,0.236,10.0,BXRX +2023-10-19 05:43:00,0.235,0.236,0.235,0.236,200.0,BXRX +2023-10-19 05:41:00,0.23,0.235,0.228,0.228,3359.0,BXRX +2023-10-19 05:40:00,0.235,0.235,0.23,0.231,362.0,BXRX +2023-10-19 05:39:00,0.239,0.242,0.239,0.242,400.0,BXRX +2023-10-19 05:38:00,0.239,0.239,0.235,0.235,800.0,BXRX +2023-10-19 05:36:00,0.238,0.238,0.238,0.238,24.0,BXRX +2023-10-19 05:34:00,0.233,0.233,0.232,0.232,216.0,BXRX +2023-10-19 05:31:00,0.24,0.24,0.24,0.24,1.0,BXRX +2023-10-19 05:29:00,0.239,0.24,0.239,0.24,212.0,BXRX +2023-10-19 05:23:00,0.23,0.23,0.23,0.23,177.0,BXRX +2023-10-19 05:22:00,0.224,0.231,0.224,0.231,1060.0,BXRX +2023-10-19 05:21:00,0.228,0.228,0.224,0.224,301.0,BXRX +2023-10-19 05:20:00,0.231,0.231,0.231,0.231,1.0,BXRX +2023-10-19 05:18:00,0.237,0.237,0.231,0.231,600.0,BXRX +2023-10-19 05:17:00,0.245,0.245,0.237,0.237,394.0,BXRX +2023-10-19 05:16:00,0.245,0.245,0.245,0.245,3.0,BXRX +2023-10-19 05:15:00,0.245,0.245,0.245,0.245,1.0,BXRX +2023-10-19 05:11:00,0.235,0.245,0.235,0.245,505.0,BXRX +2023-10-19 05:09:00,0.235,0.245,0.235,0.245,420.0,BXRX +2023-10-19 05:08:00,0.228,0.228,0.228,0.228,3.0,BXRX +2023-10-19 05:07:00,0.245,0.246,0.245,0.245,364.0,BXRX +2023-10-19 05:06:00,0.23,0.246,0.23,0.245,12279.0,BXRX +2023-10-19 05:03:00,0.237,0.237,0.237,0.237,5.0,BXRX +2023-10-19 05:00:00,0.237,0.237,0.237,0.237,58.0,BXRX +2023-10-19 04:59:00,0.222,0.237,0.222,0.23,7109.0,BXRX +2023-10-19 04:58:00,0.222,0.222,0.222,0.222,310.0,BXRX +2023-10-19 04:57:00,0.23,0.23,0.223,0.223,1554.0,BXRX +2023-10-19 04:55:00,0.224,0.224,0.224,0.224,69.0,BXRX +2023-10-19 04:54:00,0.223,0.224,0.223,0.223,120.0,BXRX +2023-10-19 04:53:00,0.224,0.24,0.223,0.23,4262.0,BXRX +2023-10-19 04:52:00,0.223,0.223,0.22,0.22,1514.0,BXRX +2023-10-19 04:51:00,0.223,0.223,0.223,0.223,303.0,BXRX +2023-10-19 04:50:00,0.22,0.223,0.22,0.223,1200.0,BXRX +2023-10-19 04:49:00,0.223,0.223,0.22,0.22,10510.0,BXRX +2023-10-19 04:48:00,0.228,0.228,0.222,0.223,9033.0,BXRX +2023-10-19 04:47:00,0.23,0.23,0.23,0.23,200.0,BXRX +2023-10-19 04:46:00,0.235,0.235,0.235,0.235,10.0,BXRX +2023-10-19 04:43:00,0.23,0.23,0.225,0.225,1022.0,BXRX +2023-10-19 04:42:00,0.23,0.23,0.23,0.23,2.0,BXRX +2023-10-19 04:39:00,0.23,0.232,0.23,0.232,297.0,BXRX +2023-10-19 04:36:00,0.226,0.23,0.226,0.23,1652.0,BXRX +2023-10-19 04:35:00,0.225,0.225,0.225,0.225,350.0,BXRX +2023-10-19 04:34:00,0.226,0.226,0.225,0.225,6100.0,BXRX +2023-10-19 04:33:00,0.226,0.226,0.225,0.225,888.0,BXRX +2023-10-19 04:32:00,0.226,0.226,0.225,0.225,9552.0,BXRX +2023-10-19 04:31:00,0.227,0.227,0.227,0.227,840.0,BXRX +2023-10-19 04:30:00,0.232,0.232,0.227,0.227,177.0,BXRX +2023-10-19 04:28:00,0.227,0.227,0.227,0.227,620.0,BXRX +2023-10-19 04:27:00,0.23,0.23,0.227,0.227,455.0,BXRX +2023-10-19 04:26:00,0.236,0.236,0.236,0.236,5.0,BXRX +2023-10-19 04:25:00,0.236,0.236,0.236,0.236,200.0,BXRX +2023-10-19 04:24:00,0.234,0.24,0.234,0.234,1078.0,BXRX +2023-10-19 04:23:00,0.232,0.232,0.23,0.23,7275.0,BXRX +2023-10-19 04:20:00,0.231,0.246,0.231,0.246,369.0,BXRX +2023-10-19 04:19:00,0.24,0.24,0.24,0.24,1200.0,BXRX +2023-10-19 04:18:00,0.231,0.231,0.231,0.231,23.0,BXRX +2023-10-19 04:15:00,0.24,0.24,0.24,0.24,308.0,BXRX +2023-10-19 04:14:00,0.246,0.246,0.246,0.246,100.0,BXRX +2023-10-19 04:13:00,0.246,0.246,0.246,0.246,797.0,BXRX +2023-10-19 04:11:00,0.237,0.247,0.237,0.237,500.0,BXRX +2023-10-19 04:10:00,0.235,0.235,0.235,0.235,1000.0,BXRX +2023-10-19 04:09:00,0.24,0.24,0.238,0.24,4173.0,BXRX +2023-10-19 04:08:00,0.246,0.248,0.24,0.24,10262.0,BXRX +2023-10-19 04:07:00,0.241,0.246,0.241,0.246,474.0,BXRX +2023-10-19 04:06:00,0.246,0.246,0.24,0.24,3110.0,BXRX +2023-10-19 04:05:00,0.247,0.247,0.24,0.247,2701.0,BXRX +2023-10-19 04:04:00,0.23,0.24,0.226,0.24,4567.0,BXRX +2023-10-19 04:03:00,0.233,0.233,0.226,0.23,3629.0,BXRX +2023-10-19 04:00:00,0.23,0.23,0.23,0.23,113.0,BXRX +2023-10-18 19:59:00,0.234,0.234,0.214,0.23,22470.0,BXRX +2023-10-18 19:58:00,0.234,0.234,0.234,0.234,100.0,BXRX +2023-10-18 19:55:00,0.234,0.237,0.234,0.237,267.0,BXRX +2023-10-18 19:54:00,0.23,0.23,0.23,0.23,725.0,BXRX +2023-10-18 19:52:00,0.23,0.23,0.23,0.23,75.0,BXRX +2023-10-18 19:48:00,0.23,0.23,0.23,0.23,600.0,BXRX +2023-10-18 19:47:00,0.234,0.234,0.234,0.234,15.0,BXRX +2023-10-18 19:45:00,0.23,0.23,0.23,0.23,2650.0,BXRX +2023-10-18 19:43:00,0.234,0.234,0.234,0.234,1016.0,BXRX +2023-10-18 19:36:00,0.23,0.23,0.23,0.23,500.0,BXRX +2023-10-18 19:35:00,0.23,0.23,0.23,0.23,414.0,BXRX +2023-10-18 19:34:00,0.23,0.23,0.23,0.23,500.0,BXRX +2023-10-18 19:27:00,0.233,0.233,0.233,0.233,200.0,BXRX +2023-10-18 19:24:00,0.232,0.232,0.23,0.23,10918.0,BXRX +2023-10-18 19:21:00,0.231,0.231,0.23,0.23,1077.0,BXRX +2023-10-18 19:20:00,0.232,0.232,0.232,0.232,1000.0,BXRX +2023-10-18 19:17:00,0.231,0.231,0.231,0.232,200.0,BXRX +2023-10-18 19:14:00,0.231,0.231,0.23,0.23,10000.0,BXRX +2023-10-18 19:13:00,0.231,0.231,0.231,0.231,1000.0,BXRX +2023-10-18 19:10:00,0.231,0.231,0.231,0.231,200.0,BXRX +2023-10-18 19:02:00,0.238,0.238,0.238,0.238,32.0,BXRX +2023-10-18 19:01:00,0.231,0.238,0.231,0.238,155.0,BXRX +2023-10-18 18:59:00,0.239,0.239,0.239,0.239,100.0,BXRX +2023-10-18 18:57:00,0.231,0.231,0.231,0.231,1.0,BXRX +2023-10-18 18:52:00,0.231,0.231,0.231,0.231,500.0,BXRX +2023-10-18 18:48:00,0.239,0.239,0.239,0.239,500.0,BXRX +2023-10-18 18:47:00,0.239,0.239,0.234,0.234,15.0,BXRX +2023-10-18 18:45:00,0.234,0.239,0.234,0.239,20.0,BXRX +2023-10-18 18:43:00,0.23,0.23,0.23,0.23,1.0,BXRX +2023-10-18 18:42:00,0.239,0.239,0.239,0.239,2.0,BXRX +2023-10-18 18:39:00,0.239,0.239,0.23,0.23,29.0,BXRX +2023-10-18 18:38:00,0.234,0.239,0.234,0.239,686.0,BXRX +2023-10-18 18:37:00,0.239,0.239,0.234,0.234,1059.0,BXRX +2023-10-18 18:35:00,0.235,0.239,0.235,0.239,3909.0,BXRX +2023-10-18 18:34:00,0.234,0.234,0.234,0.234,78.0,BXRX +2023-10-18 18:31:00,0.23,0.23,0.23,0.23,3871.0,BXRX +2023-10-18 18:30:00,0.231,0.231,0.23,0.23,2437.0,BXRX +2023-10-18 18:28:00,0.23,0.23,0.23,0.23,860.0,BXRX +2023-10-18 18:20:00,0.23,0.23,0.23,0.23,2000.0,BXRX +2023-10-18 18:19:00,0.23,0.23,0.23,0.23,25000.0,BXRX +2023-10-18 18:15:00,0.233,0.233,0.233,0.233,1000.0,BXRX +2023-10-18 18:10:00,0.233,0.233,0.233,0.233,900.0,BXRX +2023-10-18 18:07:00,0.23,0.23,0.23,0.23,3262.0,BXRX +2023-10-18 18:04:00,0.233,0.233,0.233,0.233,937.0,BXRX +2023-10-18 18:02:00,0.23,0.23,0.23,0.23,500.0,BXRX +2023-10-18 18:00:00,0.233,0.233,0.233,0.233,7.0,BXRX +2023-10-18 17:59:00,0.233,0.233,0.233,0.233,640.0,BXRX +2023-10-18 17:56:00,0.23,0.233,0.23,0.233,1100.0,BXRX +2023-10-18 17:54:00,0.233,0.233,0.233,0.233,2600.0,BXRX +2023-10-18 17:53:00,0.233,0.233,0.233,0.233,100.0,BXRX +2023-10-18 17:52:00,0.23,0.23,0.23,0.23,14009.0,BXRX +2023-10-18 17:49:00,0.233,0.233,0.233,0.233,2.0,BXRX +2023-10-18 17:46:00,0.23,0.23,0.23,0.23,740.0,BXRX +2023-10-18 17:43:00,0.23,0.23,0.23,0.23,5801.0,BXRX +2023-10-18 17:41:00,0.232,0.232,0.23,0.23,7.0,BXRX +2023-10-18 17:40:00,0.232,0.232,0.232,0.232,1.0,BXRX +2023-10-18 17:38:00,0.23,0.23,0.23,0.23,4994.0,BXRX +2023-10-18 17:35:00,0.232,0.232,0.232,0.232,1.0,BXRX +2023-10-18 17:32:00,0.23,0.233,0.23,0.233,5007.0,BXRX +2023-10-18 17:31:00,0.23,0.23,0.23,0.23,5000.0,BXRX +2023-10-18 17:30:00,0.23,0.233,0.23,0.233,2451.0,BXRX +2023-10-18 17:26:00,0.23,0.23,0.23,0.23,100.0,BXRX +2023-10-18 17:25:00,0.23,0.23,0.23,0.23,500.0,BXRX +2023-10-18 17:24:00,0.23,0.23,0.23,0.23,1.0,BXRX +2023-10-18 17:23:00,0.23,0.23,0.23,0.23,2735.0,BXRX +2023-10-18 17:21:00,0.233,0.233,0.233,0.234,5.0,BXRX +2023-10-18 17:20:00,0.23,0.23,0.23,0.23,1000.0,BXRX +2023-10-18 17:15:00,0.23,0.23,0.23,0.23,950.0,BXRX +2023-10-18 17:14:00,0.233,0.233,0.233,0.234,1.0,BXRX +2023-10-18 17:13:00,0.234,0.234,0.234,0.234,69.0,BXRX +2023-10-18 17:10:00,0.23,0.23,0.23,0.23,38.0,BXRX +2023-10-18 17:09:00,0.237,0.237,0.234,0.236,10901.0,BXRX +2023-10-18 17:08:00,0.237,0.237,0.23,0.23,2844.0,BXRX +2023-10-18 17:07:00,0.237,0.237,0.237,0.237,1.0,BXRX +2023-10-18 17:06:00,0.237,0.237,0.237,0.237,1200.0,BXRX +2023-10-18 17:05:00,0.237,0.237,0.237,0.238,203.0,BXRX +2023-10-18 17:04:00,0.236,0.237,0.236,0.236,721.0,BXRX +2023-10-18 17:01:00,0.236,0.236,0.236,0.236,400.0,BXRX +2023-10-18 17:00:00,0.236,0.236,0.23,0.23,7357.0,BXRX +2023-10-18 16:59:00,0.236,0.236,0.236,0.236,21.0,BXRX +2023-10-18 16:58:00,0.236,0.236,0.236,0.236,736.0,BXRX +2023-10-18 16:57:00,0.236,0.236,0.236,0.236,2014.0,BXRX +2023-10-18 16:56:00,0.236,0.236,0.236,0.236,200.0,BXRX +2023-10-18 16:55:00,0.236,0.236,0.236,0.236,105.0,BXRX +2023-10-18 16:54:00,0.237,0.237,0.236,0.236,35.0,BXRX +2023-10-18 16:53:00,0.237,0.237,0.237,0.237,1175.0,BXRX +2023-10-18 16:52:00,0.237,0.237,0.237,0.237,956.0,BXRX +2023-10-18 16:51:00,0.237,0.237,0.237,0.237,182.0,BXRX +2023-10-18 16:50:00,0.237,0.237,0.237,0.237,900.0,BXRX +2023-10-18 16:49:00,0.232,0.232,0.231,0.231,130.0,BXRX +2023-10-18 16:48:00,0.237,0.238,0.235,0.238,2801.0,BXRX +2023-10-18 16:47:00,0.237,0.237,0.237,0.237,800.0,BXRX +2023-10-18 16:46:00,0.231,0.231,0.231,0.231,1400.0,BXRX +2023-10-18 16:45:00,0.237,0.238,0.23,0.23,2728.0,BXRX +2023-10-18 16:44:00,0.23,0.23,0.23,0.23,300.0,BXRX +2023-10-18 16:42:00,0.23,0.23,0.23,0.23,200.0,BXRX +2023-10-18 16:41:00,0.23,0.23,0.23,0.23,15.0,BXRX +2023-10-18 16:39:00,0.23,0.23,0.23,0.23,4200.0,BXRX +2023-10-18 16:38:00,0.23,0.23,0.23,0.23,261.0,BXRX +2023-10-18 16:37:00,0.23,0.23,0.23,0.23,57.0,BXRX +2023-10-18 16:33:00,0.23,0.23,0.23,0.23,12304.0,BXRX +2023-10-18 16:32:00,0.238,0.238,0.235,0.235,201.0,BXRX +2023-10-18 16:31:00,0.235,0.238,0.235,0.238,379.0,BXRX +2023-10-18 16:30:00,0.23,0.238,0.23,0.23,5384.0,BXRX +2023-10-18 16:29:00,0.23,0.238,0.23,0.238,19333.0,BXRX +2023-10-18 16:28:00,0.225,0.23,0.225,0.23,18494.0,BXRX +2023-10-18 16:27:00,0.225,0.225,0.225,0.225,1.0,BXRX +2023-10-18 16:26:00,0.225,0.225,0.225,0.225,660.0,BXRX +2023-10-18 16:25:00,0.224,0.225,0.22,0.225,1440.0,BXRX +2023-10-18 16:22:00,0.217,0.217,0.215,0.215,185.0,BXRX +2023-10-18 16:20:00,0.229,0.229,0.229,0.229,10000.0,BXRX +2023-10-18 16:18:00,0.224,0.229,0.224,0.229,3107.0,BXRX +2023-10-18 16:15:00,0.23,0.23,0.23,0.23,5300.0,BXRX +2023-10-18 16:14:00,0.215,0.23,0.215,0.23,2745.0,BXRX +2023-10-18 16:13:00,0.226,0.226,0.226,0.226,2.0,BXRX +2023-10-18 16:12:00,0.226,0.226,0.226,0.226,115.0,BXRX +2023-10-18 16:11:00,0.23,0.23,0.226,0.226,2181.0,BXRX +2023-10-18 16:10:00,0.229,0.229,0.229,0.23,260.0,BXRX +2023-10-18 16:09:00,0.23,0.23,0.229,0.23,51.0,BXRX +2023-10-18 16:08:00,0.229,0.229,0.229,0.23,13040.0,BXRX +2023-10-18 16:07:00,0.219,0.229,0.219,0.23,4523.0,BXRX +2023-10-18 16:05:00,0.216,0.219,0.216,0.219,1526.0,BXRX +2023-10-18 16:04:00,0.226,0.226,0.226,0.226,3120.0,BXRX +2023-10-18 16:03:00,0.23,0.23,0.23,0.23,80.0,BXRX +2023-10-18 16:02:00,0.233,0.233,0.23,0.23,21670.0,BXRX +2023-10-18 16:01:00,0.233,0.233,0.23,0.233,10805.0,BXRX +2023-10-18 16:00:00,0.227,0.238,0.226,0.238,7276.0,BXRX +2023-10-18 15:59:00,0.222,0.238,0.22,0.227,213295.0,BXRX +2023-10-18 15:58:00,0.223,0.225,0.22,0.223,4487.0,BXRX +2023-10-18 15:57:00,0.225,0.227,0.223,0.225,17979.0,BXRX +2023-10-18 15:56:00,0.226,0.23,0.22,0.226,56690.0,BXRX +2023-10-18 15:55:00,0.222,0.226,0.222,0.225,17440.0,BXRX +2023-10-18 15:54:00,0.22,0.222,0.215,0.222,45304.0,BXRX +2023-10-18 15:53:00,0.214,0.22,0.214,0.217,51150.0,BXRX +2023-10-18 15:52:00,0.22,0.22,0.212,0.22,57140.0,BXRX +2023-10-18 15:51:00,0.211,0.215,0.211,0.212,1600.0,BXRX +2023-10-18 15:50:00,0.21,0.22,0.21,0.211,1555.0,BXRX +2023-10-18 15:49:00,0.21,0.22,0.21,0.22,85346.0,BXRX +2023-10-18 15:48:00,0.21,0.21,0.21,0.21,246.0,BXRX +2023-10-18 15:47:00,0.211,0.215,0.21,0.215,17122.0,BXRX +2023-10-18 15:46:00,0.21,0.215,0.21,0.21,5401.0,BXRX +2023-10-18 15:45:00,0.213,0.213,0.21,0.21,8304.0,BXRX +2023-10-18 15:44:00,0.21,0.215,0.21,0.21,3023.0,BXRX +2023-10-18 15:43:00,0.21,0.21,0.21,0.21,489.0,BXRX +2023-10-18 15:42:00,0.211,0.211,0.21,0.21,300.0,BXRX +2023-10-18 15:41:00,0.205,0.21,0.205,0.21,28157.0,BXRX +2023-10-18 15:40:00,0.205,0.205,0.205,0.205,1232.0,BXRX +2023-10-18 15:39:00,0.207,0.209,0.206,0.207,13041.0,BXRX +2023-10-18 15:38:00,0.205,0.205,0.205,0.206,904.0,BXRX +2023-10-18 15:37:00,0.205,0.205,0.205,0.205,8400.0,BXRX +2023-10-18 15:36:00,0.205,0.205,0.204,0.205,1706.0,BXRX +2023-10-18 15:35:00,0.204,0.205,0.204,0.205,2168.0,BXRX +2023-10-18 15:34:00,0.204,0.205,0.204,0.204,3266.0,BXRX +2023-10-18 15:33:00,0.205,0.205,0.205,0.205,2080.0,BXRX +2023-10-18 15:32:00,0.209,0.209,0.209,0.209,535.0,BXRX +2023-10-18 15:31:00,0.206,0.209,0.206,0.209,1354.0,BXRX +2023-10-18 15:30:00,0.209,0.209,0.209,0.209,1185.0,BXRX +2023-10-18 15:29:00,0.209,0.209,0.209,0.209,9725.0,BXRX +2023-10-18 15:28:00,0.205,0.209,0.205,0.206,8392.0,BXRX +2023-10-18 15:27:00,0.204,0.205,0.204,0.204,17537.0,BXRX +2023-10-18 15:25:00,0.204,0.205,0.203,0.205,22050.0,BXRX +2023-10-18 15:24:00,0.204,0.204,0.204,0.204,2200.0,BXRX +2023-10-18 15:23:00,0.205,0.205,0.204,0.204,12525.0,BXRX +2023-10-18 15:22:00,0.205,0.205,0.205,0.205,5528.0,BXRX +2023-10-18 15:21:00,0.205,0.205,0.205,0.205,600.0,BXRX +2023-10-18 15:20:00,0.204,0.205,0.204,0.205,3662.0,BXRX +2023-10-18 15:19:00,0.205,0.205,0.204,0.205,53961.0,BXRX +2023-10-18 15:18:00,0.205,0.205,0.205,0.206,5042.0,BXRX +2023-10-18 15:17:00,0.205,0.205,0.205,0.206,4929.0,BXRX +2023-10-18 15:16:00,0.205,0.205,0.205,0.206,6773.0,BXRX +2023-10-18 15:15:00,0.207,0.207,0.204,0.205,4250.0,BXRX +2023-10-18 15:14:00,0.205,0.209,0.205,0.207,74241.0,BXRX +2023-10-18 15:13:00,0.205,0.205,0.204,0.205,1315.0,BXRX +2023-10-18 15:12:00,0.204,0.209,0.204,0.206,29425.0,BXRX +2023-10-18 15:11:00,0.204,0.206,0.203,0.205,42250.0,BXRX +2023-10-18 15:10:00,0.203,0.204,0.203,0.204,11778.0,BXRX +2023-10-18 15:09:00,0.208,0.208,0.203,0.203,33063.0,BXRX +2023-10-18 15:08:00,0.208,0.208,0.208,0.208,28378.0,BXRX +2023-10-18 15:07:00,0.208,0.208,0.208,0.208,176.0,BXRX +2023-10-18 15:06:00,0.208,0.208,0.208,0.208,2153.0,BXRX +2023-10-18 15:05:00,0.208,0.209,0.208,0.208,8182.0,BXRX +2023-10-18 15:03:00,0.209,0.209,0.209,0.209,216.0,BXRX +2023-10-18 15:02:00,0.209,0.209,0.209,0.209,1492.0,BXRX +2023-10-18 15:01:00,0.209,0.209,0.209,0.209,7800.0,BXRX +2023-10-18 15:00:00,0.208,0.208,0.208,0.209,7475.0,BXRX +2023-10-18 14:59:00,0.208,0.208,0.208,0.209,100.0,BXRX +2023-10-18 14:58:00,0.208,0.208,0.208,0.209,5100.0,BXRX +2023-10-18 14:57:00,0.208,0.208,0.208,0.208,6000.0,BXRX +2023-10-18 14:56:00,0.209,0.209,0.208,0.208,48691.0,BXRX +2023-10-18 14:55:00,0.209,0.209,0.208,0.209,9890.0,BXRX +2023-10-18 14:54:00,0.21,0.21,0.209,0.209,64634.0,BXRX +2023-10-18 14:53:00,0.212,0.212,0.209,0.209,57575.0,BXRX +2023-10-18 14:52:00,0.212,0.212,0.212,0.212,701.0,BXRX +2023-10-18 14:51:00,0.212,0.212,0.212,0.212,150.0,BXRX +2023-10-18 14:50:00,0.212,0.212,0.212,0.212,3105.0,BXRX +2023-10-18 14:49:00,0.212,0.212,0.212,0.212,4300.0,BXRX +2023-10-18 14:48:00,0.212,0.212,0.212,0.212,2879.0,BXRX +2023-10-18 14:46:00,0.213,0.213,0.212,0.212,5303.0,BXRX +2023-10-18 14:45:00,0.213,0.213,0.212,0.213,900.0,BXRX +2023-10-18 14:44:00,0.213,0.215,0.213,0.215,5483.0,BXRX +2023-10-18 14:43:00,0.213,0.214,0.213,0.213,22810.0,BXRX +2023-10-18 14:42:00,0.212,0.214,0.212,0.214,1200.0,BXRX +2023-10-18 14:41:00,0.214,0.215,0.212,0.213,11000.0,BXRX +2023-10-18 14:40:00,0.218,0.218,0.212,0.214,21441.0,BXRX +2023-10-18 14:39:00,0.214,0.214,0.212,0.213,22128.0,BXRX +2023-10-18 14:38:00,0.214,0.214,0.212,0.212,11900.0,BXRX +2023-10-18 14:37:00,0.212,0.215,0.212,0.214,41900.0,BXRX +2023-10-18 14:36:00,0.212,0.214,0.212,0.214,1229.0,BXRX +2023-10-18 14:34:00,0.218,0.218,0.215,0.218,3059.0,BXRX +2023-10-18 14:33:00,0.212,0.212,0.212,0.212,714.0,BXRX +2023-10-18 14:31:00,0.212,0.214,0.212,0.214,2400.0,BXRX +2023-10-18 14:30:00,0.215,0.218,0.21,0.212,28028.0,BXRX +2023-10-18 14:29:00,0.216,0.217,0.213,0.213,20300.0,BXRX +2023-10-18 14:26:00,0.217,0.218,0.215,0.216,23392.0,BXRX +2023-10-18 14:25:00,0.217,0.217,0.217,0.217,1457.0,BXRX +2023-10-18 14:24:00,0.217,0.217,0.217,0.217,832.0,BXRX +2023-10-18 14:23:00,0.217,0.217,0.217,0.217,6782.0,BXRX +2023-10-18 14:21:00,0.218,0.218,0.217,0.217,2621.0,BXRX +2023-10-18 14:20:00,0.217,0.22,0.217,0.218,18806.0,BXRX +2023-10-18 14:19:00,0.215,0.217,0.215,0.217,4200.0,BXRX +2023-10-18 14:18:00,0.214,0.219,0.214,0.216,51513.0,BXRX +2023-10-18 14:17:00,0.215,0.217,0.214,0.217,6235.0,BXRX +2023-10-18 14:16:00,0.216,0.218,0.214,0.215,51520.0,BXRX +2023-10-18 14:14:00,0.216,0.216,0.216,0.216,523.0,BXRX +2023-10-18 14:13:00,0.215,0.216,0.214,0.216,3100.0,BXRX +2023-10-18 14:12:00,0.216,0.216,0.214,0.215,25600.0,BXRX +2023-10-18 14:10:00,0.213,0.215,0.213,0.215,1617.0,BXRX +2023-10-18 14:09:00,0.214,0.214,0.213,0.213,20500.0,BXRX +2023-10-18 14:08:00,0.213,0.214,0.213,0.214,21351.0,BXRX +2023-10-18 14:07:00,0.213,0.213,0.213,0.213,2328.0,BXRX +2023-10-18 14:04:00,0.213,0.214,0.213,0.214,614.0,BXRX +2023-10-18 14:03:00,0.213,0.214,0.213,0.214,6938.0,BXRX +2023-10-18 14:02:00,0.214,0.22,0.212,0.213,30104.0,BXRX +2023-10-18 14:01:00,0.218,0.219,0.21,0.212,235157.0,BXRX +2023-10-18 14:00:00,0.218,0.218,0.218,0.218,8848.0,BXRX +2023-10-18 13:59:00,0.218,0.218,0.218,0.219,22395.0,BXRX +2023-10-18 13:57:00,0.219,0.22,0.218,0.22,4157.0,BXRX +2023-10-18 13:55:00,0.218,0.219,0.218,0.219,4200.0,BXRX +2023-10-18 13:54:00,0.218,0.219,0.218,0.219,1601.0,BXRX +2023-10-18 13:52:00,0.219,0.219,0.218,0.218,526.0,BXRX +2023-10-18 13:51:00,0.218,0.22,0.218,0.218,1955.0,BXRX +2023-10-18 13:50:00,0.22,0.22,0.22,0.22,421.0,BXRX +2023-10-18 13:49:00,0.22,0.22,0.22,0.22,500.0,BXRX +2023-10-18 13:48:00,0.218,0.218,0.218,0.218,250.0,BXRX +2023-10-18 13:47:00,0.221,0.221,0.221,0.221,215.0,BXRX +2023-10-18 13:46:00,0.219,0.221,0.219,0.221,246.0,BXRX +2023-10-18 13:44:00,0.219,0.221,0.218,0.221,3784.0,BXRX +2023-10-18 13:43:00,0.22,0.22,0.218,0.219,25143.0,BXRX +2023-10-18 13:42:00,0.221,0.221,0.22,0.22,1714.0,BXRX +2023-10-18 13:41:00,0.221,0.221,0.22,0.22,337.0,BXRX +2023-10-18 13:40:00,0.22,0.221,0.22,0.221,17414.0,BXRX +2023-10-18 13:39:00,0.221,0.221,0.221,0.221,1727.0,BXRX +2023-10-18 13:38:00,0.222,0.222,0.221,0.221,582.0,BXRX +2023-10-18 13:37:00,0.222,0.222,0.222,0.222,1900.0,BXRX +2023-10-18 13:36:00,0.222,0.222,0.222,0.222,21500.0,BXRX +2023-10-18 13:35:00,0.222,0.223,0.222,0.223,1020.0,BXRX +2023-10-18 13:34:00,0.223,0.223,0.222,0.223,20000.0,BXRX +2023-10-18 13:33:00,0.223,0.223,0.223,0.223,1028.0,BXRX +2023-10-18 13:32:00,0.223,0.224,0.223,0.224,300.0,BXRX +2023-10-18 13:31:00,0.23,0.23,0.225,0.225,8500.0,BXRX +2023-10-18 13:30:00,0.223,0.223,0.223,0.223,1495.0,BXRX +2023-10-18 13:29:00,0.223,0.223,0.223,0.223,1614.0,BXRX +2023-10-18 13:28:00,0.223,0.224,0.222,0.223,37948.0,BXRX +2023-10-18 13:27:00,0.225,0.225,0.222,0.225,75622.0,BXRX +2023-10-18 13:26:00,0.225,0.227,0.224,0.227,3530.0,BXRX +2023-10-18 13:25:00,0.23,0.23,0.227,0.227,430.0,BXRX +2023-10-18 13:24:00,0.229,0.23,0.229,0.23,3126.0,BXRX +2023-10-18 13:23:00,0.224,0.227,0.223,0.223,2010.0,BXRX +2023-10-18 13:21:00,0.229,0.229,0.223,0.223,13794.0,BXRX +2023-10-18 13:20:00,0.23,0.23,0.23,0.23,1000.0,BXRX +2023-10-18 13:18:00,0.223,0.225,0.223,0.223,40007.0,BXRX +2023-10-18 13:17:00,0.23,0.23,0.223,0.23,16070.0,BXRX +2023-10-18 13:16:00,0.229,0.23,0.226,0.23,5122.0,BXRX +2023-10-18 13:15:00,0.229,0.229,0.229,0.229,1005.0,BXRX +2023-10-18 13:14:00,0.23,0.23,0.229,0.229,1944.0,BXRX +2023-10-18 13:13:00,0.225,0.23,0.223,0.23,21347.0,BXRX +2023-10-18 13:11:00,0.23,0.23,0.223,0.223,7342.0,BXRX +2023-10-18 13:09:00,0.226,0.23,0.226,0.229,2367.0,BXRX +2023-10-18 13:07:00,0.228,0.23,0.223,0.23,26722.0,BXRX +2023-10-18 13:06:00,0.231,0.231,0.23,0.23,10877.0,BXRX +2023-10-18 13:05:00,0.234,0.234,0.234,0.234,4016.0,BXRX +2023-10-18 13:04:00,0.23,0.23,0.23,0.23,1105.0,BXRX +2023-10-18 13:03:00,0.228,0.239,0.228,0.23,41053.0,BXRX +2023-10-18 13:02:00,0.226,0.229,0.226,0.228,28177.0,BXRX +2023-10-18 13:01:00,0.226,0.226,0.225,0.226,39134.0,BXRX +2023-10-18 13:00:00,0.226,0.226,0.224,0.224,839.0,BXRX +2023-10-18 12:59:00,0.225,0.225,0.225,0.225,4001.0,BXRX +2023-10-18 12:58:00,0.224,0.225,0.223,0.225,5904.0,BXRX +2023-10-18 12:56:00,0.222,0.223,0.222,0.223,1719.0,BXRX +2023-10-18 12:55:00,0.222,0.222,0.222,0.222,144.0,BXRX +2023-10-18 12:54:00,0.222,0.222,0.222,0.222,1625.0,BXRX +2023-10-18 12:53:00,0.225,0.225,0.225,0.225,111.0,BXRX +2023-10-18 12:52:00,0.224,0.226,0.224,0.225,2900.0,BXRX +2023-10-18 12:49:00,0.226,0.226,0.223,0.223,463.0,BXRX +2023-10-18 12:48:00,0.224,0.226,0.22,0.223,14404.0,BXRX +2023-10-18 12:47:00,0.224,0.227,0.224,0.227,311.0,BXRX +2023-10-18 12:46:00,0.224,0.224,0.221,0.221,10600.0,BXRX +2023-10-18 12:45:00,0.228,0.228,0.228,0.228,2197.0,BXRX +2023-10-18 12:44:00,0.224,0.228,0.224,0.228,15654.0,BXRX +2023-10-18 12:43:00,0.228,0.228,0.224,0.228,8101.0,BXRX +2023-10-18 12:42:00,0.228,0.228,0.22,0.228,10603.0,BXRX +2023-10-18 12:41:00,0.228,0.228,0.22,0.226,27185.0,BXRX +2023-10-18 12:40:00,0.227,0.228,0.223,0.228,1518.0,BXRX +2023-10-18 12:39:00,0.22,0.22,0.22,0.22,13636.0,BXRX +2023-10-18 12:38:00,0.22,0.22,0.22,0.22,2949.0,BXRX +2023-10-18 12:37:00,0.22,0.22,0.22,0.22,18953.0,BXRX +2023-10-18 12:36:00,0.22,0.22,0.22,0.22,11104.0,BXRX +2023-10-18 12:35:00,0.22,0.22,0.22,0.22,1932.0,BXRX +2023-10-18 12:34:00,0.22,0.22,0.22,0.22,560.0,BXRX +2023-10-18 12:33:00,0.22,0.22,0.219,0.219,2588.0,BXRX +2023-10-18 12:32:00,0.22,0.22,0.22,0.22,4069.0,BXRX +2023-10-18 12:31:00,0.218,0.22,0.218,0.22,37782.0,BXRX +2023-10-18 12:30:00,0.218,0.219,0.218,0.219,830.0,BXRX +2023-10-18 12:26:00,0.218,0.219,0.218,0.218,3066.0,BXRX +2023-10-18 12:25:00,0.219,0.219,0.218,0.219,2520.0,BXRX +2023-10-18 12:23:00,0.219,0.219,0.218,0.218,4784.0,BXRX +2023-10-18 12:22:00,0.219,0.219,0.219,0.219,1326.0,BXRX +2023-10-18 12:21:00,0.219,0.219,0.218,0.218,468.0,BXRX +2023-10-18 12:20:00,0.219,0.22,0.218,0.219,18177.0,BXRX +2023-10-18 12:19:00,0.22,0.22,0.219,0.22,2201.0,BXRX +2023-10-18 12:18:00,0.22,0.22,0.22,0.22,2500.0,BXRX +2023-10-18 12:17:00,0.219,0.22,0.218,0.22,30151.0,BXRX +2023-10-18 12:16:00,0.219,0.219,0.218,0.219,1974.0,BXRX +2023-10-18 12:14:00,0.218,0.218,0.217,0.218,7806.0,BXRX +2023-10-18 12:13:00,0.22,0.22,0.217,0.22,3239.0,BXRX +2023-10-18 12:12:00,0.218,0.22,0.218,0.218,87227.0,BXRX +2023-10-18 12:11:00,0.217,0.219,0.216,0.219,4839.0,BXRX +2023-10-18 12:10:00,0.218,0.218,0.217,0.217,501.0,BXRX +2023-10-18 12:09:00,0.217,0.219,0.217,0.219,712.0,BXRX +2023-10-18 12:08:00,0.214,0.219,0.214,0.214,1424.0,BXRX +2023-10-18 12:06:00,0.216,0.219,0.214,0.219,19743.0,BXRX +2023-10-18 12:05:00,0.214,0.214,0.214,0.214,606.0,BXRX +2023-10-18 12:04:00,0.214,0.216,0.214,0.216,15032.0,BXRX +2023-10-18 12:03:00,0.213,0.216,0.213,0.216,2600.0,BXRX +2023-10-18 12:02:00,0.216,0.219,0.213,0.213,7198.0,BXRX +2023-10-18 12:01:00,0.216,0.22,0.215,0.22,12583.0,BXRX +2023-10-18 12:00:00,0.22,0.22,0.218,0.218,10176.0,BXRX +2023-10-18 11:59:00,0.218,0.22,0.218,0.22,506.0,BXRX +2023-10-18 11:58:00,0.217,0.22,0.217,0.22,3301.0,BXRX +2023-10-18 11:57:00,0.218,0.219,0.218,0.219,679.0,BXRX +2023-10-18 11:56:00,0.22,0.22,0.22,0.22,294.0,BXRX +2023-10-18 11:54:00,0.219,0.22,0.218,0.22,4019.0,BXRX +2023-10-18 11:53:00,0.217,0.22,0.217,0.22,628.0,BXRX +2023-10-18 11:52:00,0.219,0.22,0.219,0.22,9471.0,BXRX +2023-10-18 11:51:00,0.216,0.223,0.216,0.223,5625.0,BXRX +2023-10-18 11:50:00,0.223,0.223,0.219,0.219,2780.0,BXRX +2023-10-18 11:49:00,0.213,0.223,0.213,0.223,3141.0,BXRX +2023-10-18 11:48:00,0.226,0.226,0.21,0.218,68578.0,BXRX +2023-10-18 11:47:00,0.222,0.223,0.22,0.223,10534.0,BXRX +2023-10-18 11:46:00,0.222,0.222,0.222,0.222,2152.0,BXRX +2023-10-18 11:45:00,0.222,0.222,0.222,0.222,2140.0,BXRX +2023-10-18 11:44:00,0.222,0.222,0.222,0.222,125.0,BXRX +2023-10-18 11:43:00,0.22,0.22,0.22,0.22,3455.0,BXRX +2023-10-18 11:42:00,0.226,0.227,0.215,0.226,71918.0,BXRX +2023-10-18 11:41:00,0.225,0.227,0.225,0.225,4194.0,BXRX +2023-10-18 11:40:00,0.225,0.226,0.225,0.225,1811.0,BXRX +2023-10-18 11:39:00,0.227,0.227,0.225,0.227,1291.0,BXRX +2023-10-18 11:38:00,0.228,0.228,0.223,0.223,6500.0,BXRX +2023-10-18 11:37:00,0.23,0.23,0.223,0.229,12794.0,BXRX +2023-10-18 11:36:00,0.223,0.23,0.223,0.226,3200.0,BXRX +2023-10-18 11:35:00,0.223,0.223,0.223,0.223,14255.0,BXRX +2023-10-18 11:34:00,0.223,0.223,0.223,0.223,5034.0,BXRX +2023-10-18 11:33:00,0.23,0.23,0.223,0.223,15339.0,BXRX +2023-10-18 11:32:00,0.227,0.23,0.227,0.23,1148.0,BXRX +2023-10-18 11:31:00,0.23,0.23,0.226,0.23,10398.0,BXRX +2023-10-18 11:30:00,0.226,0.23,0.226,0.23,9151.0,BXRX +2023-10-18 11:29:00,0.233,0.233,0.226,0.226,5789.0,BXRX +2023-10-18 11:28:00,0.226,0.233,0.226,0.233,16484.0,BXRX +2023-10-18 11:27:00,0.228,0.23,0.226,0.23,77775.0,BXRX +2023-10-18 11:26:00,0.229,0.23,0.229,0.23,600.0,BXRX +2023-10-18 11:25:00,0.228,0.23,0.228,0.23,5197.0,BXRX +2023-10-18 11:24:00,0.224,0.23,0.224,0.23,56742.0,BXRX +2023-10-18 11:23:00,0.23,0.23,0.229,0.23,2453.0,BXRX +2023-10-18 11:22:00,0.226,0.234,0.222,0.23,13774.0,BXRX +2023-10-18 11:21:00,0.23,0.23,0.222,0.223,15214.0,BXRX +2023-10-18 11:20:00,0.239,0.24,0.23,0.239,7033.0,BXRX +2023-10-18 11:19:00,0.24,0.24,0.23,0.24,5400.0,BXRX +2023-10-18 11:18:00,0.224,0.238,0.222,0.238,42870.0,BXRX +2023-10-18 11:17:00,0.224,0.228,0.222,0.228,19060.0,BXRX +2023-10-18 11:16:00,0.219,0.221,0.219,0.22,86454.0,BXRX +2023-10-18 11:15:00,0.219,0.219,0.218,0.219,7472.0,BXRX +2023-10-18 11:14:00,0.219,0.219,0.219,0.219,804.0,BXRX +2023-10-18 11:13:00,0.219,0.219,0.218,0.219,24211.0,BXRX +2023-10-18 11:12:00,0.217,0.219,0.217,0.219,6692.0,BXRX +2023-10-18 11:11:00,0.219,0.219,0.217,0.217,21032.0,BXRX +2023-10-18 11:10:00,0.216,0.219,0.216,0.219,10021.0,BXRX +2023-10-18 11:09:00,0.216,0.216,0.215,0.216,10300.0,BXRX +2023-10-18 11:08:00,0.215,0.217,0.215,0.217,19125.0,BXRX +2023-10-18 11:07:00,0.215,0.215,0.215,0.215,41318.0,BXRX +2023-10-18 11:06:00,0.215,0.216,0.215,0.215,23811.0,BXRX +2023-10-18 11:05:00,0.215,0.215,0.215,0.215,3177.0,BXRX +2023-10-18 11:04:00,0.217,0.217,0.214,0.216,8796.0,BXRX +2023-10-18 11:03:00,0.214,0.218,0.214,0.217,54402.0,BXRX +2023-10-18 11:02:00,0.219,0.219,0.215,0.215,86161.0,BXRX +2023-10-18 11:01:00,0.22,0.22,0.219,0.22,41026.0,BXRX +2023-10-18 11:00:00,0.221,0.225,0.22,0.22,44434.0,BXRX +2023-10-18 10:59:00,0.225,0.225,0.221,0.222,4125.0,BXRX +2023-10-18 10:58:00,0.225,0.225,0.22,0.22,1641.0,BXRX +2023-10-18 10:57:00,0.22,0.222,0.22,0.222,4653.0,BXRX +2023-10-18 10:56:00,0.219,0.225,0.219,0.219,8951.0,BXRX +2023-10-18 10:55:00,0.23,0.23,0.218,0.227,172112.0,BXRX +2023-10-18 10:54:00,0.235,0.235,0.23,0.23,59097.0,BXRX +2023-10-18 10:53:00,0.237,0.238,0.231,0.231,13580.0,BXRX +2023-10-18 10:52:00,0.235,0.235,0.235,0.235,2548.0,BXRX +2023-10-18 10:51:00,0.239,0.239,0.231,0.235,6193.0,BXRX +2023-10-18 10:50:00,0.231,0.239,0.231,0.238,7055.0,BXRX +2023-10-18 10:49:00,0.236,0.236,0.231,0.231,110952.0,BXRX +2023-10-18 10:48:00,0.239,0.239,0.236,0.236,16465.0,BXRX +2023-10-18 10:47:00,0.236,0.24,0.235,0.239,34742.0,BXRX +2023-10-18 10:46:00,0.236,0.236,0.236,0.236,4113.0,BXRX +2023-10-18 10:45:00,0.24,0.24,0.24,0.24,2007.0,BXRX +2023-10-18 10:44:00,0.236,0.244,0.235,0.24,29065.0,BXRX +2023-10-18 10:43:00,0.24,0.244,0.235,0.244,60172.0,BXRX +2023-10-18 10:42:00,0.242,0.244,0.242,0.242,7188.0,BXRX +2023-10-18 10:41:00,0.24,0.24,0.239,0.24,3987.0,BXRX +2023-10-18 10:40:00,0.24,0.24,0.24,0.24,17430.0,BXRX +2023-10-18 10:39:00,0.235,0.24,0.235,0.24,20615.0,BXRX +2023-10-18 10:38:00,0.242,0.242,0.235,0.235,55300.0,BXRX +2023-10-18 10:37:00,0.24,0.242,0.24,0.242,25554.0,BXRX +2023-10-18 10:36:00,0.24,0.243,0.24,0.24,22356.0,BXRX +2023-10-18 10:35:00,0.244,0.244,0.24,0.241,25073.0,BXRX +2023-10-18 10:34:00,0.242,0.244,0.242,0.244,7407.0,BXRX +2023-10-18 10:33:00,0.244,0.244,0.24,0.241,11513.0,BXRX +2023-10-18 10:32:00,0.239,0.249,0.237,0.245,86340.0,BXRX +2023-10-18 10:31:00,0.24,0.24,0.237,0.24,39872.0,BXRX +2023-10-18 10:30:00,0.235,0.24,0.235,0.24,81802.0,BXRX +2023-10-18 10:29:00,0.235,0.236,0.235,0.236,12784.0,BXRX +2023-10-18 10:28:00,0.232,0.236,0.232,0.235,60062.0,BXRX +2023-10-18 10:27:00,0.233,0.234,0.233,0.234,1527.0,BXRX +2023-10-18 10:26:00,0.234,0.234,0.231,0.234,71536.0,BXRX +2023-10-18 10:25:00,0.231,0.234,0.231,0.232,10710.0,BXRX +2023-10-18 10:24:00,0.234,0.234,0.231,0.231,34797.0,BXRX +2023-10-18 10:23:00,0.234,0.235,0.231,0.235,37414.0,BXRX +2023-10-18 10:22:00,0.232,0.235,0.231,0.235,32737.0,BXRX +2023-10-18 10:21:00,0.231,0.235,0.23,0.231,81458.0,BXRX +2023-10-18 10:20:00,0.232,0.235,0.231,0.233,40047.0,BXRX +2023-10-18 10:19:00,0.236,0.236,0.231,0.231,16708.0,BXRX +2023-10-18 10:18:00,0.236,0.236,0.231,0.236,62098.0,BXRX +2023-10-18 10:17:00,0.236,0.236,0.236,0.236,9536.0,BXRX +2023-10-18 10:16:00,0.236,0.24,0.236,0.236,26556.0,BXRX +2023-10-18 10:15:00,0.237,0.237,0.236,0.236,24689.0,BXRX +2023-10-18 10:14:00,0.237,0.237,0.237,0.237,10629.0,BXRX +2023-10-18 10:13:00,0.237,0.238,0.237,0.237,14771.0,BXRX +2023-10-18 10:12:00,0.237,0.239,0.237,0.239,13071.0,BXRX +2023-10-18 10:11:00,0.239,0.239,0.237,0.237,14460.0,BXRX +2023-10-18 10:10:00,0.24,0.24,0.239,0.24,2725.0,BXRX +2023-10-18 10:09:00,0.24,0.24,0.236,0.24,24529.0,BXRX +2023-10-18 10:08:00,0.236,0.24,0.236,0.24,22380.0,BXRX +2023-10-18 10:07:00,0.236,0.236,0.236,0.236,46080.0,BXRX +2023-10-18 10:06:00,0.236,0.238,0.236,0.236,32162.0,BXRX +2023-10-18 10:05:00,0.24,0.24,0.236,0.238,106911.0,BXRX +2023-10-18 10:04:00,0.241,0.243,0.24,0.24,69256.0,BXRX +2023-10-18 10:03:00,0.242,0.245,0.241,0.241,55460.0,BXRX +2023-10-18 10:02:00,0.243,0.245,0.241,0.241,36798.0,BXRX +2023-10-18 10:01:00,0.245,0.25,0.245,0.245,25497.0,BXRX +2023-10-18 10:00:00,0.25,0.251,0.245,0.245,35054.0,BXRX +2023-10-18 09:59:00,0.249,0.251,0.248,0.251,30511.0,BXRX +2023-10-18 09:58:00,0.244,0.249,0.243,0.249,15847.0,BXRX +2023-10-18 09:57:00,0.241,0.245,0.241,0.244,23283.0,BXRX +2023-10-18 09:56:00,0.249,0.249,0.241,0.246,85993.0,BXRX +2023-10-18 09:55:00,0.25,0.25,0.249,0.249,12059.0,BXRX +2023-10-18 09:54:00,0.246,0.252,0.244,0.25,27976.0,BXRX +2023-10-18 09:53:00,0.246,0.247,0.244,0.244,47116.0,BXRX +2023-10-18 09:52:00,0.247,0.247,0.244,0.246,17192.0,BXRX +2023-10-18 09:51:00,0.251,0.255,0.244,0.247,65570.0,BXRX +2023-10-18 09:50:00,0.248,0.257,0.247,0.251,33608.0,BXRX +2023-10-18 09:49:00,0.247,0.249,0.246,0.249,16756.0,BXRX +2023-10-18 09:48:00,0.258,0.258,0.246,0.248,111003.0,BXRX +2023-10-18 09:47:00,0.262,0.262,0.256,0.258,33733.0,BXRX +2023-10-18 09:46:00,0.255,0.262,0.251,0.262,129907.0,BXRX +2023-10-18 09:45:00,0.248,0.256,0.246,0.252,56955.0,BXRX +2023-10-18 09:44:00,0.25,0.25,0.246,0.248,49998.0,BXRX +2023-10-18 09:43:00,0.253,0.253,0.25,0.25,46547.0,BXRX +2023-10-18 09:42:00,0.257,0.257,0.25,0.25,203636.0,BXRX +2023-10-18 09:41:00,0.255,0.257,0.254,0.256,62659.0,BXRX +2023-10-18 09:40:00,0.256,0.257,0.253,0.254,214402.0,BXRX +2023-10-18 09:39:00,0.249,0.256,0.246,0.256,218830.0,BXRX +2023-10-18 09:38:00,0.243,0.25,0.243,0.25,121998.0,BXRX +2023-10-18 09:37:00,0.246,0.246,0.241,0.246,119041.0,BXRX +2023-10-18 09:36:00,0.244,0.248,0.243,0.244,113647.0,BXRX +2023-10-18 09:35:00,0.234,0.246,0.234,0.244,157460.0,BXRX +2023-10-18 09:34:00,0.242,0.248,0.23,0.234,395068.0,BXRX +2023-10-18 09:33:00,0.25,0.25,0.235,0.242,636573.0,BXRX +2023-10-18 09:32:00,0.27,0.27,0.25,0.25,299532.0,BXRX +2023-10-18 09:31:00,0.275,0.276,0.27,0.27,80627.0,BXRX +2023-10-18 09:30:00,0.277,0.28,0.272,0.276,174829.0,BXRX +2023-10-18 09:29:00,0.275,0.279,0.275,0.277,3607.0,BXRX +2023-10-18 09:28:00,0.28,0.281,0.271,0.271,32016.0,BXRX +2023-10-18 09:27:00,0.27,0.28,0.269,0.277,75358.0,BXRX +2023-10-18 09:26:00,0.27,0.272,0.27,0.27,88882.0,BXRX +2023-10-18 09:25:00,0.279,0.284,0.27,0.271,25514.0,BXRX +2023-10-18 09:24:00,0.271,0.281,0.27,0.281,55345.0,BXRX +2023-10-18 09:23:00,0.272,0.275,0.27,0.271,97443.0,BXRX +2023-10-18 09:22:00,0.281,0.281,0.272,0.275,66037.0,BXRX +2023-10-18 09:21:00,0.283,0.283,0.28,0.281,42914.0,BXRX +2023-10-18 09:20:00,0.293,0.293,0.282,0.282,71379.0,BXRX +2023-10-18 09:19:00,0.296,0.298,0.291,0.298,30631.0,BXRX +2023-10-18 09:18:00,0.308,0.308,0.292,0.295,63551.0,BXRX +2023-10-18 09:17:00,0.307,0.308,0.304,0.305,35632.0,BXRX +2023-10-18 09:16:00,0.298,0.31,0.296,0.307,41472.0,BXRX +2023-10-18 09:15:00,0.296,0.3,0.29,0.299,17059.0,BXRX +2023-10-18 09:14:00,0.291,0.299,0.291,0.296,2776.0,BXRX +2023-10-18 09:13:00,0.291,0.298,0.291,0.299,4615.0,BXRX +2023-10-18 09:12:00,0.295,0.3,0.291,0.293,13095.0,BXRX +2023-10-18 09:11:00,0.29,0.299,0.29,0.295,40627.0,BXRX +2023-10-18 09:10:00,0.288,0.29,0.288,0.29,11155.0,BXRX +2023-10-18 09:09:00,0.29,0.298,0.283,0.29,17529.0,BXRX +2023-10-18 09:08:00,0.293,0.297,0.283,0.288,19814.0,BXRX +2023-10-18 09:07:00,0.3,0.315,0.28,0.295,92206.0,BXRX +2023-10-18 09:06:00,0.294,0.3,0.29,0.3,21223.0,BXRX +2023-10-18 09:05:00,0.295,0.296,0.286,0.295,40065.0,BXRX +2023-10-18 09:04:00,0.285,0.295,0.285,0.294,45626.0,BXRX +2023-10-18 09:03:00,0.295,0.295,0.28,0.286,88926.0,BXRX +2023-10-18 09:02:00,0.306,0.307,0.271,0.29,287216.0,BXRX +2023-10-18 09:01:00,0.312,0.312,0.305,0.307,27674.0,BXRX +2023-10-18 09:00:00,0.317,0.317,0.312,0.312,13502.0,BXRX +2023-10-18 08:59:00,0.31,0.317,0.31,0.313,26870.0,BXRX +2023-10-18 08:58:00,0.321,0.321,0.31,0.31,74685.0,BXRX +2023-10-18 08:57:00,0.317,0.326,0.311,0.318,75548.0,BXRX +2023-10-18 08:56:00,0.31,0.32,0.31,0.318,167050.0,BXRX +2023-10-18 08:55:00,0.3,0.31,0.296,0.31,88305.0,BXRX +2023-10-18 08:54:00,0.308,0.308,0.3,0.303,56387.0,BXRX +2023-10-18 08:53:00,0.305,0.309,0.303,0.307,5392.0,BXRX +2023-10-18 08:52:00,0.303,0.307,0.303,0.307,9119.0,BXRX +2023-10-18 08:51:00,0.307,0.309,0.303,0.303,30368.0,BXRX +2023-10-18 08:50:00,0.303,0.309,0.3,0.309,50704.0,BXRX +2023-10-18 08:49:00,0.3,0.307,0.295,0.305,119617.0,BXRX +2023-10-18 08:48:00,0.309,0.309,0.3,0.3,72627.0,BXRX +2023-10-18 08:47:00,0.303,0.309,0.295,0.309,215728.0,BXRX +2023-10-18 08:46:00,0.324,0.324,0.3,0.303,381819.0,BXRX +2023-10-18 08:45:00,0.32,0.33,0.32,0.32,83678.0,BXRX +2023-10-18 08:44:00,0.33,0.33,0.32,0.32,218698.0,BXRX +2023-10-18 08:43:00,0.34,0.34,0.33,0.33,220842.0,BXRX +2023-10-18 08:42:00,0.35,0.35,0.34,0.341,40862.0,BXRX +2023-10-18 08:41:00,0.343,0.35,0.34,0.35,66092.0,BXRX +2023-10-18 08:40:00,0.342,0.345,0.34,0.344,63761.0,BXRX +2023-10-18 08:39:00,0.35,0.35,0.342,0.342,104710.0,BXRX +2023-10-18 08:38:00,0.35,0.351,0.35,0.35,210239.0,BXRX +2023-10-18 08:37:00,0.343,0.351,0.34,0.35,194598.0,BXRX +2023-10-18 08:36:00,0.343,0.35,0.336,0.34,341513.0,BXRX +2023-10-18 08:35:00,0.352,0.352,0.331,0.342,456977.0,BXRX +2023-10-18 08:34:00,0.38,0.38,0.351,0.352,278660.0,BXRX +2023-10-18 08:33:00,0.387,0.388,0.38,0.38,94133.0,BXRX +2023-10-18 08:32:00,0.398,0.398,0.37,0.388,315793.0,BXRX +2023-10-18 08:31:00,0.384,0.4,0.38,0.398,152309.0,BXRX +2023-10-18 08:30:00,0.409,0.41,0.37,0.388,394272.0,BXRX +2023-10-18 08:29:00,0.401,0.415,0.4,0.41,600463.0,BXRX +2023-10-18 08:28:00,0.387,0.401,0.37,0.401,438481.0,BXRX +2023-10-18 08:27:00,0.37,0.405,0.37,0.387,415677.0,BXRX +2023-10-18 08:26:00,0.372,0.395,0.366,0.37,547289.0,BXRX +2023-10-18 08:25:00,0.36,0.4,0.359,0.372,698708.0,BXRX +2023-10-18 08:24:00,0.32,0.367,0.32,0.36,520568.0,BXRX +2023-10-18 08:23:00,0.315,0.32,0.304,0.319,249665.0,BXRX +2023-10-18 08:22:00,0.299,0.317,0.297,0.315,159580.0,BXRX +2023-10-18 08:21:00,0.283,0.305,0.283,0.299,92712.0,BXRX +2023-10-18 08:20:00,0.319,0.319,0.283,0.284,194522.0,BXRX +2023-10-18 08:19:00,0.312,0.328,0.31,0.319,184649.0,BXRX +2023-10-18 08:18:00,0.327,0.335,0.311,0.312,203863.0,BXRX +2023-10-18 08:17:00,0.33,0.341,0.316,0.327,167261.0,BXRX +2023-10-18 08:16:00,0.32,0.333,0.31,0.33,210794.0,BXRX +2023-10-18 08:15:00,0.304,0.35,0.304,0.32,237362.0,BXRX +2023-10-18 08:14:00,0.321,0.327,0.294,0.304,171662.0,BXRX +2023-10-18 08:13:00,0.328,0.347,0.32,0.323,343754.0,BXRX +2023-10-18 08:12:00,0.281,0.33,0.28,0.33,315664.0,BXRX +2023-10-18 08:11:00,0.276,0.298,0.27,0.281,134811.0,BXRX +2023-10-18 08:10:00,0.24,0.289,0.24,0.278,160320.0,BXRX +2023-10-18 08:09:00,0.226,0.24,0.226,0.24,28915.0,BXRX +2023-10-18 08:08:00,0.226,0.229,0.226,0.226,190.0,BXRX +2023-10-18 08:07:00,0.228,0.229,0.228,0.229,1803.0,BXRX +2023-10-18 08:06:00,0.228,0.228,0.227,0.228,1080.0,BXRX +2023-10-18 08:05:00,0.229,0.229,0.229,0.229,20.0,BXRX +2023-10-18 08:04:00,0.221,0.224,0.22,0.222,554.0,BXRX +2023-10-18 08:03:00,0.216,0.221,0.216,0.22,31081.0,BXRX +2023-10-18 08:02:00,0.2,0.218,0.2,0.218,6510.0,BXRX +2023-10-18 08:01:00,0.23,0.23,0.2,0.223,19132.0,BXRX +2023-10-18 08:00:00,0.207,0.23,0.207,0.23,40744.0,BXRX +2023-10-18 07:58:00,0.21,0.213,0.21,0.213,705.0,BXRX +2023-10-18 07:56:00,0.21,0.22,0.21,0.22,1702.0,BXRX +2023-10-18 07:55:00,0.21,0.21,0.21,0.21,100.0,BXRX +2023-10-18 07:54:00,0.219,0.22,0.21,0.21,1160.0,BXRX +2023-10-18 07:53:00,0.207,0.22,0.202,0.22,39121.0,BXRX +2023-10-18 07:52:00,0.208,0.208,0.208,0.208,100.0,BXRX +2023-10-18 07:17:00,0.205,0.205,0.205,0.205,13.0,BXRX +2023-10-18 07:14:00,0.2,0.2,0.2,0.201,1.0,BXRX +2023-10-18 07:13:00,0.202,0.202,0.2,0.2,400.0,BXRX +2023-10-18 07:06:00,0.206,0.207,0.206,0.207,113.0,BXRX +2023-10-18 07:00:00,0.208,0.208,0.208,0.208,100.0,BXRX +2023-10-18 06:59:00,0.212,0.212,0.211,0.212,2935.0,BXRX +2023-10-18 06:51:00,0.212,0.212,0.212,0.212,126.0,BXRX +2023-10-18 06:49:00,0.212,0.212,0.212,0.212,1.0,BXRX +2023-10-18 06:47:00,0.211,0.211,0.211,0.211,90.0,BXRX +2023-10-18 06:46:00,0.212,0.212,0.212,0.212,621.0,BXRX +2023-10-18 06:42:00,0.212,0.212,0.212,0.212,100.0,BXRX +2023-10-18 06:41:00,0.21,0.212,0.21,0.212,279.0,BXRX +2023-10-18 06:40:00,0.209,0.211,0.209,0.211,2121.0,BXRX +2023-10-18 06:39:00,0.211,0.211,0.211,0.211,10.0,BXRX +2023-10-18 06:37:00,0.211,0.211,0.211,0.211,36.0,BXRX +2023-10-18 06:36:00,0.209,0.21,0.209,0.21,125.0,BXRX +2023-10-18 06:35:00,0.209,0.209,0.209,0.209,20.0,BXRX +2023-10-18 06:31:00,0.2,0.2,0.2,0.2,271.0,BXRX +2023-10-18 06:30:00,0.2,0.202,0.2,0.202,229.0,BXRX +2023-10-18 06:28:00,0.21,0.21,0.21,0.21,15.0,BXRX +2023-10-18 06:23:00,0.209,0.209,0.209,0.209,50.0,BXRX +2023-10-18 06:00:00,0.206,0.206,0.206,0.206,1.0,BXRX +2023-10-18 05:55:00,0.207,0.207,0.207,0.207,30.0,BXRX +2023-10-18 05:54:00,0.207,0.207,0.207,0.207,50.0,BXRX +2023-10-18 05:50:00,0.207,0.207,0.207,0.207,1.0,BXRX +2023-10-18 05:46:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-18 05:42:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-18 05:41:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-18 05:36:00,0.208,0.208,0.207,0.208,105.0,BXRX +2023-10-18 05:35:00,0.208,0.208,0.208,0.208,20.0,BXRX +2023-10-18 05:29:00,0.209,0.209,0.209,0.209,10.0,BXRX +2023-10-18 05:27:00,0.209,0.209,0.209,0.209,10.0,BXRX +2023-10-18 05:23:00,0.209,0.209,0.209,0.209,100.0,BXRX +2023-10-18 05:21:00,0.208,0.209,0.208,0.209,200.0,BXRX +2023-10-18 05:20:00,0.209,0.209,0.209,0.209,1.0,BXRX +2023-10-18 05:17:00,0.209,0.209,0.209,0.209,100.0,BXRX +2023-10-18 05:14:00,0.205,0.213,0.205,0.212,600.0,BXRX +2023-10-18 05:12:00,0.207,0.207,0.204,0.205,2001.0,BXRX +2023-10-18 05:09:00,0.207,0.207,0.207,0.207,116.0,BXRX +2023-10-18 05:05:00,0.207,0.207,0.207,0.207,3.0,BXRX +2023-10-18 04:58:00,0.209,0.21,0.209,0.21,1908.0,BXRX +2023-10-18 04:55:00,0.21,0.21,0.21,0.21,100.0,BXRX +2023-10-18 04:53:00,0.215,0.215,0.215,0.216,627.0,BXRX +2023-10-18 04:52:00,0.205,0.215,0.205,0.216,10152.0,BXRX +2023-10-18 04:51:00,0.203,0.205,0.203,0.206,1422.0,BXRX +2023-10-18 04:48:00,0.203,0.203,0.203,0.203,100.0,BXRX +2023-10-18 04:24:00,0.2,0.2,0.2,0.2,100.0,BXRX +2023-10-18 04:16:00,0.201,0.201,0.201,0.201,1.0,BXRX +2023-10-18 04:15:00,0.195,0.195,0.195,0.196,68.0,BXRX +2023-10-18 04:14:00,0.195,0.195,0.195,0.196,32.0,BXRX +2023-10-18 04:10:00,0.188,0.188,0.188,0.188,497.0,BXRX +2023-10-18 04:07:00,0.188,0.188,0.188,0.188,8005.0,BXRX +2023-10-18 04:06:00,0.188,0.188,0.188,0.188,2000.0,BXRX +2023-10-18 04:05:00,0.188,0.188,0.188,0.188,2500.0,BXRX +2023-10-18 04:04:00,0.188,0.188,0.188,0.188,1000.0,BXRX +2023-10-18 04:03:00,0.188,0.188,0.18,0.188,1599.0,BXRX +2023-10-18 04:02:00,0.194,0.194,0.188,0.188,928.0,BXRX +2023-10-18 04:01:00,0.194,0.194,0.194,0.194,200.0,BXRX +2023-10-18 04:00:00,0.204,0.204,0.195,0.196,3300.0,BXRX +2023-10-17 19:59:00,0.204,0.204,0.204,0.204,491.0,BXRX +2023-10-17 19:45:00,0.204,0.204,0.204,0.204,100.0,BXRX +2023-10-17 19:44:00,0.204,0.204,0.204,0.204,10.0,BXRX +2023-10-17 19:39:00,0.204,0.204,0.204,0.204,5.0,BXRX +2023-10-17 19:38:00,0.204,0.204,0.204,0.204,839.0,BXRX +2023-10-17 19:35:00,0.2,0.2,0.2,0.2,7869.0,BXRX +2023-10-17 19:27:00,0.205,0.205,0.205,0.206,11.0,BXRX +2023-10-17 19:21:00,0.205,0.205,0.205,0.205,26.0,BXRX +2023-10-17 19:19:00,0.203,0.203,0.2,0.201,1000.0,BXRX +2023-10-17 19:07:00,0.205,0.205,0.203,0.203,10.0,BXRX +2023-10-17 18:40:00,0.202,0.202,0.202,0.202,6.0,BXRX +2023-10-17 18:24:00,0.209,0.209,0.209,0.209,200.0,BXRX +2023-10-17 18:23:00,0.209,0.209,0.209,0.209,30.0,BXRX +2023-10-17 18:22:00,0.209,0.209,0.207,0.207,752.0,BXRX +2023-10-17 18:14:00,0.205,0.207,0.205,0.207,3071.0,BXRX +2023-10-17 18:10:00,0.205,0.205,0.205,0.205,138.0,BXRX +2023-10-17 18:03:00,0.205,0.205,0.205,0.205,4.0,BXRX +2023-10-17 18:02:00,0.205,0.205,0.205,0.205,2.0,BXRX +2023-10-17 18:00:00,0.205,0.205,0.205,0.205,649.0,BXRX +2023-10-17 17:59:00,0.205,0.205,0.205,0.205,3500.0,BXRX +2023-10-17 17:48:00,0.203,0.203,0.203,0.203,40.0,BXRX +2023-10-17 17:43:00,0.207,0.207,0.207,0.207,1515.0,BXRX +2023-10-17 17:37:00,0.207,0.207,0.207,0.207,2.0,BXRX +2023-10-17 17:31:00,0.207,0.207,0.207,0.207,50.0,BXRX +2023-10-17 17:29:00,0.209,0.21,0.209,0.21,3800.0,BXRX +2023-10-17 17:28:00,0.207,0.207,0.207,0.207,200.0,BXRX +2023-10-17 17:24:00,0.207,0.207,0.207,0.207,1.0,BXRX +2023-10-17 17:23:00,0.206,0.206,0.206,0.206,40.0,BXRX +2023-10-17 17:13:00,0.206,0.206,0.206,0.206,50.0,BXRX +2023-10-17 17:08:00,0.206,0.206,0.206,0.207,50.0,BXRX +2023-10-17 17:06:00,0.206,0.206,0.206,0.207,2655.0,BXRX +2023-10-17 17:04:00,0.207,0.207,0.207,0.207,200.0,BXRX +2023-10-17 17:03:00,0.206,0.207,0.206,0.207,47.0,BXRX +2023-10-17 17:02:00,0.203,0.21,0.203,0.21,3024.0,BXRX +2023-10-17 17:01:00,0.203,0.203,0.203,0.203,1.0,BXRX +2023-10-17 16:56:00,0.204,0.204,0.204,0.204,1.0,BXRX +2023-10-17 16:49:00,0.202,0.202,0.202,0.203,251.0,BXRX +2023-10-17 16:48:00,0.202,0.202,0.202,0.203,4.0,BXRX +2023-10-17 16:46:00,0.202,0.202,0.202,0.203,6.0,BXRX +2023-10-17 16:40:00,0.2,0.2,0.2,0.2,150.0,BXRX +2023-10-17 16:39:00,0.2,0.2,0.2,0.2,808.0,BXRX +2023-10-17 16:37:00,0.202,0.202,0.202,0.202,15.0,BXRX +2023-10-17 16:34:00,0.202,0.202,0.202,0.202,5.0,BXRX +2023-10-17 16:24:00,0.2,0.203,0.2,0.203,64.0,BXRX +2023-10-17 16:23:00,0.2,0.2,0.2,0.2,4454.0,BXRX +2023-10-17 16:22:00,0.2,0.2,0.2,0.2,217.0,BXRX +2023-10-17 16:15:00,0.2,0.2,0.2,0.2,1.0,BXRX +2023-10-17 16:14:00,0.2,0.202,0.2,0.2,500.0,BXRX +2023-10-17 16:13:00,0.2,0.2,0.2,0.2,50.0,BXRX +2023-10-17 16:10:00,0.202,0.202,0.202,0.203,307.0,BXRX +2023-10-17 16:07:00,0.202,0.202,0.202,0.203,2.0,BXRX +2023-10-17 16:03:00,0.202,0.202,0.202,0.203,5.0,BXRX +2023-10-17 16:02:00,0.204,0.204,0.202,0.204,139.0,BXRX +2023-10-17 16:01:00,0.204,0.204,0.203,0.203,5.0,BXRX +2023-10-17 16:00:00,0.2,0.204,0.2,0.203,6156.0,BXRX +2023-10-17 15:59:00,0.2,0.202,0.2,0.2,26081.0,BXRX +2023-10-17 15:58:00,0.2,0.201,0.2,0.2,41376.0,BXRX +2023-10-17 15:57:00,0.198,0.202,0.197,0.2,26448.0,BXRX +2023-10-17 15:56:00,0.198,0.198,0.195,0.195,26546.0,BXRX +2023-10-17 15:55:00,0.197,0.198,0.197,0.197,5950.0,BXRX +2023-10-17 15:54:00,0.198,0.198,0.197,0.197,19976.0,BXRX +2023-10-17 15:53:00,0.198,0.199,0.197,0.198,4719.0,BXRX +2023-10-17 15:52:00,0.198,0.199,0.198,0.198,2179.0,BXRX +2023-10-17 15:51:00,0.198,0.2,0.197,0.198,2817.0,BXRX +2023-10-17 15:50:00,0.198,0.199,0.197,0.198,1682.0,BXRX +2023-10-17 15:49:00,0.2,0.2,0.196,0.198,28128.0,BXRX +2023-10-17 15:48:00,0.2,0.2,0.2,0.2,300.0,BXRX +2023-10-17 15:47:00,0.199,0.202,0.199,0.202,1700.0,BXRX +2023-10-17 15:46:00,0.199,0.199,0.199,0.199,302.0,BXRX +2023-10-17 15:45:00,0.2,0.2,0.199,0.199,400.0,BXRX +2023-10-17 15:44:00,0.202,0.204,0.202,0.204,370.0,BXRX +2023-10-17 15:43:00,0.2,0.202,0.2,0.202,10521.0,BXRX +2023-10-17 15:42:00,0.2,0.2,0.2,0.2,100.0,BXRX +2023-10-17 15:41:00,0.201,0.201,0.2,0.201,6722.0,BXRX +2023-10-17 15:40:00,0.199,0.2,0.198,0.2,600.0,BXRX +2023-10-17 15:39:00,0.201,0.201,0.198,0.198,28912.0,BXRX +2023-10-17 15:38:00,0.202,0.202,0.2,0.2,29529.0,BXRX +2023-10-17 15:37:00,0.2,0.2,0.2,0.2,100.0,BXRX +2023-10-17 15:36:00,0.201,0.202,0.201,0.202,850.0,BXRX +2023-10-17 15:35:00,0.201,0.201,0.201,0.201,200.0,BXRX +2023-10-17 15:34:00,0.201,0.201,0.201,0.201,100.0,BXRX +2023-10-17 15:33:00,0.2,0.2,0.2,0.2,300.0,BXRX +2023-10-17 15:32:00,0.201,0.203,0.199,0.201,18265.0,BXRX +2023-10-17 15:31:00,0.202,0.203,0.2,0.2,21850.0,BXRX +2023-10-17 15:30:00,0.203,0.203,0.202,0.203,767.0,BXRX +2023-10-17 15:29:00,0.201,0.203,0.201,0.202,700.0,BXRX +2023-10-17 15:25:00,0.2,0.2,0.2,0.2,300.0,BXRX +2023-10-17 15:24:00,0.201,0.203,0.201,0.203,3030.0,BXRX +2023-10-17 15:22:00,0.2,0.203,0.199,0.2,33507.0,BXRX +2023-10-17 15:21:00,0.2,0.2,0.2,0.2,800.0,BXRX +2023-10-17 15:20:00,0.2,0.203,0.2,0.2,16051.0,BXRX +2023-10-17 15:19:00,0.201,0.201,0.199,0.199,10260.0,BXRX +2023-10-17 15:18:00,0.2,0.201,0.2,0.201,10500.0,BXRX +2023-10-17 15:17:00,0.201,0.201,0.2,0.201,22860.0,BXRX +2023-10-17 15:16:00,0.203,0.203,0.201,0.201,20768.0,BXRX +2023-10-17 15:15:00,0.204,0.204,0.202,0.203,454.0,BXRX +2023-10-17 15:14:00,0.205,0.205,0.205,0.205,373.0,BXRX +2023-10-17 15:13:00,0.203,0.205,0.203,0.206,1200.0,BXRX +2023-10-17 15:09:00,0.203,0.203,0.202,0.202,404.0,BXRX +2023-10-17 15:08:00,0.202,0.204,0.202,0.204,2645.0,BXRX +2023-10-17 15:07:00,0.202,0.202,0.202,0.202,140.0,BXRX +2023-10-17 15:06:00,0.202,0.202,0.202,0.202,906.0,BXRX +2023-10-17 15:05:00,0.202,0.202,0.202,0.202,134.0,BXRX +2023-10-17 15:03:00,0.202,0.202,0.202,0.202,300.0,BXRX +2023-10-17 15:02:00,0.202,0.202,0.202,0.202,200.0,BXRX +2023-10-17 14:59:00,0.203,0.203,0.202,0.202,227.0,BXRX +2023-10-17 14:58:00,0.203,0.204,0.203,0.204,1392.0,BXRX +2023-10-17 14:57:00,0.201,0.203,0.201,0.202,30947.0,BXRX +2023-10-17 14:55:00,0.201,0.201,0.201,0.201,100.0,BXRX +2023-10-17 14:54:00,0.201,0.201,0.201,0.201,100.0,BXRX +2023-10-17 14:53:00,0.201,0.201,0.201,0.202,600.0,BXRX +2023-10-17 14:52:00,0.201,0.201,0.201,0.201,332.0,BXRX +2023-10-17 14:51:00,0.201,0.201,0.2,0.201,16047.0,BXRX +2023-10-17 14:50:00,0.2,0.2,0.2,0.2,1373.0,BXRX +2023-10-17 14:49:00,0.2,0.2,0.2,0.2,1224.0,BXRX +2023-10-17 14:48:00,0.2,0.201,0.2,0.201,3873.0,BXRX +2023-10-17 14:47:00,0.199,0.203,0.199,0.203,8373.0,BXRX +2023-10-17 14:46:00,0.199,0.199,0.199,0.199,7676.0,BXRX +2023-10-17 14:45:00,0.203,0.203,0.199,0.2,58740.0,BXRX +2023-10-17 14:44:00,0.203,0.204,0.202,0.202,25378.0,BXRX +2023-10-17 14:43:00,0.206,0.206,0.204,0.204,15125.0,BXRX +2023-10-17 14:42:00,0.206,0.206,0.206,0.207,100.0,BXRX +2023-10-17 14:41:00,0.206,0.206,0.206,0.207,100.0,BXRX +2023-10-17 14:40:00,0.206,0.206,0.206,0.207,397.0,BXRX +2023-10-17 14:39:00,0.206,0.206,0.206,0.207,100.0,BXRX +2023-10-17 14:38:00,0.206,0.206,0.206,0.207,100.0,BXRX +2023-10-17 14:37:00,0.206,0.206,0.206,0.207,330.0,BXRX +2023-10-17 14:36:00,0.206,0.206,0.206,0.207,500.0,BXRX +2023-10-17 14:35:00,0.206,0.206,0.206,0.207,100.0,BXRX +2023-10-17 14:34:00,0.206,0.206,0.206,0.207,1150.0,BXRX +2023-10-17 14:33:00,0.206,0.206,0.206,0.207,180.0,BXRX +2023-10-17 14:32:00,0.206,0.206,0.206,0.207,202.0,BXRX +2023-10-17 14:31:00,0.206,0.206,0.206,0.207,3002.0,BXRX +2023-10-17 14:30:00,0.206,0.206,0.206,0.206,565.0,BXRX +2023-10-17 14:29:00,0.206,0.206,0.206,0.207,101.0,BXRX +2023-10-17 14:28:00,0.206,0.206,0.206,0.207,100.0,BXRX +2023-10-17 14:27:00,0.206,0.206,0.206,0.207,594.0,BXRX +2023-10-17 14:25:00,0.206,0.206,0.206,0.207,100.0,BXRX +2023-10-17 14:24:00,0.206,0.206,0.206,0.207,500.0,BXRX +2023-10-17 14:21:00,0.206,0.206,0.206,0.207,1000.0,BXRX +2023-10-17 14:17:00,0.206,0.206,0.206,0.207,6800.0,BXRX +2023-10-17 14:16:00,0.206,0.206,0.206,0.206,2501.0,BXRX +2023-10-17 14:15:00,0.206,0.206,0.206,0.207,1000.0,BXRX +2023-10-17 14:14:00,0.206,0.206,0.206,0.207,500.0,BXRX +2023-10-17 14:13:00,0.206,0.206,0.206,0.207,808.0,BXRX +2023-10-17 14:12:00,0.206,0.206,0.206,0.207,300.0,BXRX +2023-10-17 14:09:00,0.207,0.207,0.207,0.208,200.0,BXRX +2023-10-17 14:08:00,0.207,0.208,0.206,0.208,702.0,BXRX +2023-10-17 14:07:00,0.207,0.208,0.207,0.207,3135.0,BXRX +2023-10-17 14:06:00,0.207,0.207,0.207,0.207,100.0,BXRX +2023-10-17 14:05:00,0.207,0.207,0.206,0.207,4300.0,BXRX +2023-10-17 14:02:00,0.206,0.206,0.206,0.206,200.0,BXRX +2023-10-17 14:01:00,0.206,0.206,0.206,0.206,500.0,BXRX +2023-10-17 13:59:00,0.205,0.21,0.205,0.206,16900.0,BXRX +2023-10-17 13:57:00,0.205,0.205,0.205,0.205,500.0,BXRX +2023-10-17 13:56:00,0.205,0.205,0.205,0.205,1000.0,BXRX +2023-10-17 13:55:00,0.205,0.205,0.205,0.205,504.0,BXRX +2023-10-17 13:54:00,0.205,0.205,0.205,0.205,1500.0,BXRX +2023-10-17 13:53:00,0.205,0.206,0.205,0.206,2205.0,BXRX +2023-10-17 13:52:00,0.208,0.208,0.205,0.206,6108.0,BXRX +2023-10-17 13:50:00,0.208,0.208,0.208,0.208,250.0,BXRX +2023-10-17 13:49:00,0.21,0.21,0.21,0.21,18644.0,BXRX +2023-10-17 13:48:00,0.211,0.211,0.209,0.21,56291.0,BXRX +2023-10-17 13:47:00,0.211,0.211,0.211,0.211,1004.0,BXRX +2023-10-17 13:46:00,0.211,0.211,0.211,0.211,218.0,BXRX +2023-10-17 13:45:00,0.211,0.211,0.211,0.211,1336.0,BXRX +2023-10-17 13:44:00,0.211,0.211,0.211,0.211,600.0,BXRX +2023-10-17 13:43:00,0.211,0.211,0.211,0.211,200.0,BXRX +2023-10-17 13:42:00,0.211,0.211,0.211,0.211,100.0,BXRX +2023-10-17 13:41:00,0.211,0.211,0.211,0.211,300.0,BXRX +2023-10-17 13:34:00,0.211,0.211,0.211,0.211,461.0,BXRX +2023-10-17 13:31:00,0.211,0.211,0.211,0.211,100.0,BXRX +2023-10-17 13:30:00,0.211,0.211,0.211,0.211,300.0,BXRX +2023-10-17 13:29:00,0.211,0.211,0.211,0.211,200.0,BXRX +2023-10-17 13:28:00,0.21,0.212,0.21,0.212,665.0,BXRX +2023-10-17 13:27:00,0.212,0.212,0.21,0.21,10000.0,BXRX +2023-10-17 13:25:00,0.213,0.213,0.213,0.213,1029.0,BXRX +2023-10-17 13:21:00,0.213,0.213,0.213,0.213,4500.0,BXRX +2023-10-17 13:19:00,0.216,0.216,0.216,0.216,173.0,BXRX +2023-10-17 13:17:00,0.21,0.21,0.21,0.21,10015.0,BXRX +2023-10-17 13:16:00,0.217,0.217,0.217,0.217,946.0,BXRX +2023-10-17 13:14:00,0.215,0.22,0.215,0.22,600.0,BXRX +2023-10-17 13:11:00,0.212,0.22,0.211,0.216,3285.0,BXRX +2023-10-17 13:10:00,0.21,0.214,0.21,0.213,10900.0,BXRX +2023-10-17 13:09:00,0.21,0.21,0.21,0.21,750.0,BXRX +2023-10-17 13:06:00,0.21,0.21,0.21,0.21,500.0,BXRX +2023-10-17 13:05:00,0.21,0.21,0.21,0.21,1000.0,BXRX +2023-10-17 13:04:00,0.21,0.21,0.21,0.21,600.0,BXRX +2023-10-17 13:03:00,0.21,0.21,0.21,0.21,5736.0,BXRX +2023-10-17 13:02:00,0.21,0.21,0.21,0.21,7542.0,BXRX +2023-10-17 13:01:00,0.211,0.211,0.21,0.21,10024.0,BXRX +2023-10-17 13:00:00,0.211,0.211,0.211,0.211,239.0,BXRX +2023-10-17 12:59:00,0.211,0.212,0.21,0.21,10000.0,BXRX +2023-10-17 12:58:00,0.211,0.217,0.211,0.217,11868.0,BXRX +2023-10-17 12:57:00,0.211,0.211,0.211,0.211,8183.0,BXRX +2023-10-17 12:56:00,0.211,0.211,0.211,0.211,469.0,BXRX +2023-10-17 12:55:00,0.213,0.213,0.211,0.211,22401.0,BXRX +2023-10-17 12:51:00,0.213,0.213,0.213,0.213,1110.0,BXRX +2023-10-17 12:50:00,0.213,0.213,0.213,0.213,1800.0,BXRX +2023-10-17 12:49:00,0.213,0.213,0.213,0.213,2000.0,BXRX +2023-10-17 12:47:00,0.213,0.213,0.213,0.213,19402.0,BXRX +2023-10-17 12:45:00,0.213,0.213,0.213,0.213,1651.0,BXRX +2023-10-17 12:44:00,0.213,0.213,0.213,0.213,192.0,BXRX +2023-10-17 12:42:00,0.213,0.213,0.213,0.213,16634.0,BXRX +2023-10-17 12:41:00,0.213,0.213,0.213,0.213,1089.0,BXRX +2023-10-17 12:38:00,0.213,0.213,0.212,0.213,6339.0,BXRX +2023-10-17 12:37:00,0.213,0.213,0.213,0.213,12491.0,BXRX +2023-10-17 12:34:00,0.214,0.214,0.213,0.214,1802.0,BXRX +2023-10-17 12:33:00,0.217,0.218,0.215,0.218,10868.0,BXRX +2023-10-17 12:32:00,0.213,0.213,0.213,0.213,100.0,BXRX +2023-10-17 12:30:00,0.213,0.213,0.213,0.213,100.0,BXRX +2023-10-17 12:29:00,0.213,0.213,0.213,0.213,102.0,BXRX +2023-10-17 12:28:00,0.213,0.215,0.213,0.215,600.0,BXRX +2023-10-17 12:27:00,0.213,0.213,0.213,0.213,100.0,BXRX +2023-10-17 12:26:00,0.213,0.213,0.213,0.213,100.0,BXRX +2023-10-17 12:25:00,0.213,0.213,0.213,0.213,100.0,BXRX +2023-10-17 12:24:00,0.215,0.218,0.214,0.214,538.0,BXRX +2023-10-17 12:21:00,0.214,0.214,0.214,0.214,100.0,BXRX +2023-10-17 12:04:00,0.215,0.215,0.215,0.215,2800.0,BXRX +2023-10-17 12:03:00,0.214,0.218,0.214,0.215,19100.0,BXRX +2023-10-17 12:02:00,0.214,0.214,0.213,0.214,900.0,BXRX +2023-10-17 12:01:00,0.214,0.214,0.214,0.214,4500.0,BXRX +2023-10-17 12:00:00,0.214,0.214,0.214,0.214,200.0,BXRX +2023-10-17 11:59:00,0.213,0.214,0.213,0.215,4604.0,BXRX +2023-10-17 11:55:00,0.212,0.212,0.212,0.213,100.0,BXRX +2023-10-17 11:54:00,0.212,0.212,0.212,0.212,100.0,BXRX +2023-10-17 11:53:00,0.212,0.212,0.212,0.213,137.0,BXRX +2023-10-17 11:52:00,0.212,0.212,0.212,0.212,100.0,BXRX +2023-10-17 11:51:00,0.213,0.213,0.213,0.213,100.0,BXRX +2023-10-17 11:50:00,0.213,0.213,0.212,0.213,1301.0,BXRX +2023-10-17 11:46:00,0.213,0.213,0.213,0.213,900.0,BXRX +2023-10-17 11:45:00,0.213,0.214,0.212,0.213,6901.0,BXRX +2023-10-17 11:44:00,0.214,0.216,0.214,0.216,1902.0,BXRX +2023-10-17 11:41:00,0.216,0.216,0.216,0.216,229.0,BXRX +2023-10-17 11:39:00,0.216,0.216,0.216,0.216,100.0,BXRX +2023-10-17 11:37:00,0.216,0.216,0.216,0.216,160.0,BXRX +2023-10-17 11:34:00,0.211,0.218,0.211,0.211,13457.0,BXRX +2023-10-17 11:33:00,0.212,0.213,0.211,0.211,23501.0,BXRX +2023-10-17 11:32:00,0.22,0.222,0.216,0.216,23954.0,BXRX +2023-10-17 11:31:00,0.222,0.222,0.222,0.222,2000.0,BXRX +2023-10-17 11:30:00,0.222,0.222,0.222,0.222,1000.0,BXRX +2023-10-17 11:29:00,0.222,0.222,0.222,0.222,500.0,BXRX +2023-10-17 11:28:00,0.222,0.222,0.222,0.222,101.0,BXRX +2023-10-17 11:27:00,0.222,0.222,0.222,0.222,1000.0,BXRX +2023-10-17 11:25:00,0.22,0.22,0.22,0.22,500.0,BXRX +2023-10-17 11:23:00,0.222,0.222,0.222,0.222,100.0,BXRX +2023-10-17 11:21:00,0.217,0.217,0.217,0.217,100.0,BXRX +2023-10-17 11:20:00,0.217,0.217,0.217,0.217,108.0,BXRX +2023-10-17 11:19:00,0.217,0.217,0.217,0.217,500.0,BXRX +2023-10-17 11:17:00,0.222,0.222,0.222,0.222,1606.0,BXRX +2023-10-17 11:15:00,0.211,0.212,0.211,0.212,1004.0,BXRX +2023-10-17 11:14:00,0.211,0.212,0.211,0.212,500.0,BXRX +2023-10-17 11:13:00,0.213,0.213,0.213,0.214,1000.0,BXRX +2023-10-17 11:12:00,0.211,0.211,0.211,0.211,804.0,BXRX +2023-10-17 11:11:00,0.211,0.211,0.211,0.211,550.0,BXRX +2023-10-17 11:10:00,0.211,0.212,0.211,0.212,7148.0,BXRX +2023-10-17 11:09:00,0.212,0.212,0.212,0.212,101.0,BXRX +2023-10-17 11:06:00,0.211,0.211,0.21,0.211,1762.0,BXRX +2023-10-17 11:05:00,0.215,0.215,0.211,0.211,15168.0,BXRX +2023-10-17 11:02:00,0.217,0.217,0.217,0.217,930.0,BXRX +2023-10-17 11:00:00,0.215,0.215,0.214,0.215,1097.0,BXRX +2023-10-17 10:55:00,0.216,0.22,0.213,0.22,396.0,BXRX +2023-10-17 10:54:00,0.215,0.215,0.21,0.213,14110.0,BXRX +2023-10-17 10:53:00,0.215,0.215,0.215,0.215,300.0,BXRX +2023-10-17 10:52:00,0.212,0.213,0.212,0.213,10200.0,BXRX +2023-10-17 10:51:00,0.212,0.212,0.212,0.212,6800.0,BXRX +2023-10-17 10:50:00,0.22,0.22,0.212,0.212,2100.0,BXRX +2023-10-17 10:49:00,0.22,0.221,0.212,0.212,10240.0,BXRX +2023-10-17 10:48:00,0.21,0.212,0.21,0.212,10247.0,BXRX +2023-10-17 10:47:00,0.216,0.216,0.212,0.212,10102.0,BXRX +2023-10-17 10:46:00,0.222,0.228,0.222,0.228,3825.0,BXRX +2023-10-17 10:41:00,0.217,0.217,0.217,0.217,330.0,BXRX +2023-10-17 10:40:00,0.216,0.216,0.216,0.216,200.0,BXRX +2023-10-17 10:39:00,0.216,0.217,0.216,0.216,2665.0,BXRX +2023-10-17 10:38:00,0.22,0.22,0.22,0.22,2011.0,BXRX +2023-10-17 10:37:00,0.215,0.22,0.215,0.22,21901.0,BXRX +2023-10-17 10:36:00,0.21,0.21,0.21,0.21,5100.0,BXRX +2023-10-17 10:35:00,0.214,0.214,0.21,0.21,13511.0,BXRX +2023-10-17 10:34:00,0.214,0.214,0.214,0.215,345.0,BXRX +2023-10-17 10:33:00,0.22,0.22,0.215,0.215,12710.0,BXRX +2023-10-17 10:32:00,0.229,0.229,0.22,0.22,600.0,BXRX +2023-10-17 10:31:00,0.23,0.23,0.22,0.22,500.0,BXRX +2023-10-17 10:30:00,0.22,0.22,0.22,0.22,100.0,BXRX +2023-10-17 10:29:00,0.22,0.22,0.22,0.22,213.0,BXRX +2023-10-17 10:28:00,0.22,0.23,0.22,0.23,423.0,BXRX +2023-10-17 10:27:00,0.22,0.22,0.22,0.22,100.0,BXRX +2023-10-17 10:26:00,0.22,0.22,0.22,0.22,230.0,BXRX +2023-10-17 10:25:00,0.22,0.22,0.22,0.22,110.0,BXRX +2023-10-17 10:24:00,0.22,0.22,0.22,0.22,328.0,BXRX +2023-10-17 10:23:00,0.22,0.22,0.22,0.22,120.0,BXRX +2023-10-17 10:22:00,0.224,0.224,0.22,0.22,200.0,BXRX +2023-10-17 10:21:00,0.224,0.224,0.224,0.225,150.0,BXRX +2023-10-17 10:20:00,0.22,0.22,0.22,0.22,170.0,BXRX +2023-10-17 10:19:00,0.22,0.22,0.22,0.22,250.0,BXRX +2023-10-17 10:18:00,0.22,0.22,0.22,0.22,101.0,BXRX +2023-10-17 10:17:00,0.22,0.22,0.22,0.22,100.0,BXRX +2023-10-17 10:16:00,0.224,0.225,0.22,0.22,1532.0,BXRX +2023-10-17 10:15:00,0.22,0.22,0.22,0.22,200.0,BXRX +2023-10-17 10:14:00,0.22,0.22,0.22,0.22,181.0,BXRX +2023-10-17 10:13:00,0.22,0.22,0.22,0.22,241.0,BXRX +2023-10-17 10:12:00,0.22,0.22,0.22,0.22,100.0,BXRX +2023-10-17 10:11:00,0.22,0.22,0.22,0.22,200.0,BXRX +2023-10-17 10:10:00,0.22,0.22,0.22,0.22,100.0,BXRX +2023-10-17 10:09:00,0.22,0.22,0.22,0.22,205.0,BXRX +2023-10-17 10:08:00,0.22,0.22,0.22,0.22,100.0,BXRX +2023-10-17 10:07:00,0.219,0.22,0.219,0.22,350.0,BXRX +2023-10-17 10:06:00,0.219,0.219,0.219,0.219,127.0,BXRX +2023-10-17 10:05:00,0.218,0.218,0.218,0.218,200.0,BXRX +2023-10-17 10:04:00,0.218,0.218,0.218,0.218,101.0,BXRX +2023-10-17 10:03:00,0.219,0.219,0.219,0.219,216.0,BXRX +2023-10-17 10:02:00,0.218,0.218,0.218,0.218,100.0,BXRX +2023-10-17 10:01:00,0.218,0.218,0.218,0.218,200.0,BXRX +2023-10-17 10:00:00,0.218,0.218,0.218,0.218,100.0,BXRX +2023-10-17 09:59:00,0.218,0.218,0.218,0.218,303.0,BXRX +2023-10-17 09:58:00,0.226,0.226,0.218,0.218,67381.0,BXRX +2023-10-17 09:57:00,0.227,0.227,0.227,0.227,961.0,BXRX +2023-10-17 09:56:00,0.227,0.227,0.227,0.227,4597.0,BXRX +2023-10-17 09:55:00,0.229,0.229,0.229,0.229,101.0,BXRX +2023-10-17 09:54:00,0.228,0.228,0.228,0.229,149.0,BXRX +2023-10-17 09:53:00,0.227,0.227,0.226,0.227,1100.0,BXRX +2023-10-17 09:50:00,0.229,0.229,0.224,0.224,4653.0,BXRX +2023-10-17 09:49:00,0.226,0.226,0.226,0.226,1439.0,BXRX +2023-10-17 09:48:00,0.224,0.224,0.224,0.224,7198.0,BXRX +2023-10-17 09:44:00,0.229,0.229,0.229,0.229,253.0,BXRX +2023-10-17 09:41:00,0.23,0.23,0.223,0.23,7715.0,BXRX +2023-10-17 09:40:00,0.231,0.231,0.23,0.23,6434.0,BXRX +2023-10-17 09:38:00,0.23,0.23,0.23,0.231,264.0,BXRX +2023-10-17 09:37:00,0.235,0.235,0.235,0.235,1855.0,BXRX +2023-10-17 09:36:00,0.235,0.235,0.235,0.235,2840.0,BXRX +2023-10-17 09:34:00,0.235,0.235,0.235,0.235,142.0,BXRX +2023-10-17 09:33:00,0.235,0.235,0.235,0.235,6318.0,BXRX +2023-10-17 09:32:00,0.235,0.236,0.235,0.235,5819.0,BXRX +2023-10-17 09:30:00,0.241,0.241,0.241,0.241,2638.0,BXRX +2023-10-17 09:27:00,0.241,0.241,0.241,0.241,300.0,BXRX +2023-10-17 09:26:00,0.241,0.241,0.241,0.241,9.0,BXRX +2023-10-17 09:25:00,0.241,0.241,0.241,0.241,656.0,BXRX +2023-10-17 09:24:00,0.24,0.24,0.24,0.24,4.0,BXRX +2023-10-17 09:21:00,0.241,0.241,0.24,0.241,420.0,BXRX +2023-10-17 09:20:00,0.241,0.241,0.241,0.241,10.0,BXRX +2023-10-17 09:19:00,0.24,0.24,0.24,0.24,20.0,BXRX +2023-10-17 09:17:00,0.241,0.241,0.241,0.241,1000.0,BXRX +2023-10-17 09:13:00,0.241,0.241,0.241,0.241,100.0,BXRX +2023-10-17 09:08:00,0.24,0.24,0.237,0.237,684.0,BXRX +2023-10-17 08:56:00,0.24,0.24,0.24,0.241,27.0,BXRX +2023-10-17 08:53:00,0.24,0.24,0.24,0.241,3.0,BXRX +2023-10-17 08:51:00,0.24,0.24,0.24,0.241,301.0,BXRX +2023-10-17 08:50:00,0.241,0.241,0.241,0.241,300.0,BXRX +2023-10-17 08:47:00,0.239,0.24,0.239,0.24,462.0,BXRX +2023-10-17 08:43:00,0.24,0.24,0.24,0.24,14.0,BXRX +2023-10-17 08:42:00,0.237,0.24,0.237,0.24,2924.0,BXRX +2023-10-17 08:39:00,0.236,0.236,0.235,0.235,400.0,BXRX +2023-10-17 08:38:00,0.238,0.238,0.238,0.238,1000.0,BXRX +2023-10-17 08:34:00,0.237,0.237,0.235,0.235,2053.0,BXRX +2023-10-17 08:33:00,0.238,0.238,0.237,0.237,966.0,BXRX +2023-10-17 08:31:00,0.237,0.237,0.237,0.237,29.0,BXRX +2023-10-17 08:29:00,0.237,0.237,0.237,0.237,100.0,BXRX +2023-10-17 08:27:00,0.237,0.238,0.237,0.238,600.0,BXRX +2023-10-17 08:26:00,0.238,0.238,0.238,0.238,500.0,BXRX +2023-10-17 08:25:00,0.237,0.237,0.237,0.237,6.0,BXRX +2023-10-17 08:16:00,0.237,0.237,0.237,0.237,2655.0,BXRX +2023-10-17 08:11:00,0.237,0.237,0.237,0.237,368.0,BXRX +2023-10-17 08:01:00,0.234,0.234,0.234,0.234,302.0,BXRX +2023-10-17 08:00:00,0.238,0.238,0.238,0.238,46.0,BXRX +2023-10-17 07:53:00,0.237,0.237,0.237,0.237,795.0,BXRX +2023-10-17 07:52:00,0.238,0.24,0.238,0.238,500.0,BXRX +2023-10-17 07:44:00,0.237,0.237,0.237,0.237,45.0,BXRX +2023-10-17 07:41:00,0.237,0.237,0.237,0.237,9.0,BXRX +2023-10-17 07:40:00,0.237,0.237,0.237,0.237,23.0,BXRX +2023-10-17 07:29:00,0.237,0.237,0.237,0.237,116.0,BXRX +2023-10-17 07:23:00,0.237,0.237,0.237,0.237,901.0,BXRX +2023-10-17 07:16:00,0.237,0.237,0.237,0.237,130.0,BXRX +2023-10-17 07:07:00,0.237,0.237,0.237,0.237,781.0,BXRX +2023-10-17 07:05:00,0.237,0.237,0.237,0.237,1000.0,BXRX +2023-10-17 07:02:00,0.238,0.238,0.238,0.238,17615.0,BXRX +2023-10-17 06:54:00,0.238,0.238,0.238,0.238,1005.0,BXRX +2023-10-17 06:52:00,0.24,0.24,0.24,0.24,600.0,BXRX +2023-10-17 06:42:00,0.238,0.238,0.238,0.238,1.0,BXRX +2023-10-17 06:39:00,0.24,0.245,0.24,0.245,499.0,BXRX +2023-10-17 06:04:00,0.24,0.24,0.24,0.24,1.0,BXRX +2023-10-17 05:27:00,0.245,0.245,0.238,0.238,500.0,BXRX +2023-10-17 04:53:00,0.238,0.238,0.238,0.238,2722.0,BXRX +2023-10-17 04:49:00,0.238,0.238,0.238,0.238,190.0,BXRX +2023-10-17 04:43:00,0.238,0.238,0.238,0.238,27.0,BXRX +2023-10-17 04:37:00,0.238,0.238,0.238,0.238,1.0,BXRX +2023-10-17 04:31:00,0.238,0.238,0.238,0.238,50.0,BXRX +2023-10-17 04:20:00,0.238,0.238,0.238,0.238,580.0,BXRX +2023-10-17 04:18:00,0.237,0.237,0.237,0.237,200.0,BXRX +2023-10-17 04:17:00,0.235,0.235,0.235,0.235,10.0,BXRX +2023-10-17 04:06:00,0.227,0.238,0.227,0.238,7715.0,BXRX +2023-10-17 04:05:00,0.22,0.22,0.22,0.22,3.0,BXRX +2023-10-16 19:58:00,0.237,0.237,0.237,0.237,700.0,BXRX +2023-10-16 19:48:00,0.229,0.229,0.229,0.229,200.0,BXRX +2023-10-16 19:39:00,0.237,0.237,0.237,0.237,2500.0,BXRX +2023-10-16 19:09:00,0.237,0.237,0.237,0.237,10.0,BXRX +2023-10-16 18:20:00,0.238,0.238,0.238,0.238,4.0,BXRX +2023-10-16 18:17:00,0.238,0.237,0.237,0.238,500.0,BXRX +2023-10-16 18:16:00,0.238,0.237,0.237,0.238,4.0,BXRX +2023-10-16 17:51:00,0.237,0.237,0.237,0.237,200.0,BXRX +2023-10-16 17:40:00,0.237,0.237,0.237,0.237,100.0,BXRX +2023-10-16 17:31:00,0.237,0.237,0.237,0.237,55.0,BXRX +2023-10-16 17:22:00,0.238,0.238,0.238,0.238,100.0,BXRX +2023-10-16 17:01:00,0.228,0.23,0.228,0.23,25.0,BXRX +2023-10-16 16:55:00,0.238,0.238,0.238,0.238,2.0,BXRX +2023-10-16 16:48:00,0.23,0.23,0.23,0.23,25.0,BXRX +2023-10-16 16:47:00,0.235,0.235,0.23,0.23,110.0,BXRX +2023-10-16 16:43:00,0.238,0.238,0.238,0.238,1.0,BXRX +2023-10-16 16:26:00,0.24,0.24,0.24,0.24,242.0,BXRX +2023-10-16 16:22:00,0.237,0.237,0.237,0.237,47.0,BXRX +2023-10-16 16:15:00,0.228,0.228,0.227,0.227,22.0,BXRX +2023-10-16 16:00:00,0.227,0.227,0.227,0.227,502.0,BXRX +2023-10-16 15:59:00,0.227,0.227,0.227,0.227,281.0,BXRX +2023-10-16 15:58:00,0.226,0.226,0.225,0.226,2503.0,BXRX +2023-10-16 15:57:00,0.23,0.23,0.23,0.23,100.0,BXRX +2023-10-16 15:56:00,0.222,0.229,0.222,0.229,6264.0,BXRX +2023-10-16 15:55:00,0.22,0.221,0.22,0.221,3500.0,BXRX +2023-10-16 15:52:00,0.22,0.22,0.22,0.22,1005.0,BXRX +2023-10-16 15:51:00,0.22,0.22,0.22,0.22,2737.0,BXRX +2023-10-16 15:50:00,0.221,0.221,0.22,0.22,1000.0,BXRX +2023-10-16 15:47:00,0.226,0.226,0.226,0.226,300.0,BXRX +2023-10-16 15:45:00,0.22,0.226,0.216,0.226,2621.0,BXRX +2023-10-16 15:40:00,0.22,0.22,0.22,0.22,470.0,BXRX +2023-10-16 15:37:00,0.226,0.226,0.223,0.223,8821.0,BXRX +2023-10-16 15:36:00,0.22,0.22,0.22,0.22,1560.0,BXRX +2023-10-16 15:30:00,0.219,0.219,0.219,0.219,2601.0,BXRX +2023-10-16 15:26:00,0.219,0.219,0.219,0.219,1000.0,BXRX +2023-10-16 15:24:00,0.222,0.222,0.222,0.222,100.0,BXRX +2023-10-16 15:22:00,0.222,0.226,0.222,0.226,200.0,BXRX +2023-10-16 15:21:00,0.226,0.226,0.226,0.226,130.0,BXRX +2023-10-16 15:09:00,0.218,0.218,0.218,0.218,1124.0,BXRX +2023-10-16 15:08:00,0.218,0.218,0.217,0.218,1457.0,BXRX +2023-10-16 15:07:00,0.218,0.218,0.215,0.216,5735.0,BXRX +2023-10-16 15:06:00,0.22,0.22,0.215,0.218,16860.0,BXRX +2023-10-16 15:05:00,0.222,0.222,0.219,0.219,8587.0,BXRX +2023-10-16 15:02:00,0.224,0.224,0.224,0.224,500.0,BXRX +2023-10-16 14:59:00,0.224,0.225,0.224,0.225,411.0,BXRX +2023-10-16 14:54:00,0.224,0.224,0.224,0.224,100.0,BXRX +2023-10-16 14:48:00,0.225,0.226,0.225,0.226,2000.0,BXRX +2023-10-16 14:47:00,0.225,0.225,0.22,0.22,255.0,BXRX +2023-10-16 14:31:00,0.224,0.224,0.224,0.224,450.0,BXRX +2023-10-16 14:26:00,0.224,0.225,0.224,0.225,625.0,BXRX +2023-10-16 14:25:00,0.229,0.229,0.229,0.229,244.0,BXRX +2023-10-16 14:24:00,0.219,0.219,0.218,0.218,815.0,BXRX +2023-10-16 14:22:00,0.22,0.22,0.215,0.217,15710.0,BXRX +2023-10-16 14:21:00,0.22,0.221,0.22,0.22,23500.0,BXRX +2023-10-16 14:20:00,0.22,0.22,0.22,0.22,100.0,BXRX +2023-10-16 14:19:00,0.22,0.22,0.22,0.22,500.0,BXRX +2023-10-16 14:17:00,0.226,0.226,0.225,0.225,498.0,BXRX +2023-10-16 14:12:00,0.225,0.225,0.225,0.225,325.0,BXRX +2023-10-16 14:10:00,0.223,0.226,0.223,0.226,600.0,BXRX +2023-10-16 14:07:00,0.226,0.226,0.226,0.226,2900.0,BXRX +2023-10-16 14:06:00,0.221,0.221,0.221,0.221,230.0,BXRX +2023-10-16 14:05:00,0.226,0.226,0.226,0.226,100.0,BXRX +2023-10-16 14:03:00,0.22,0.22,0.22,0.22,20350.0,BXRX +2023-10-16 13:51:00,0.226,0.226,0.226,0.226,1517.0,BXRX +2023-10-16 13:48:00,0.231,0.231,0.231,0.231,336.0,BXRX +2023-10-16 13:47:00,0.223,0.223,0.223,0.224,112.0,BXRX +2023-10-16 13:46:00,0.22,0.221,0.22,0.222,11114.0,BXRX +2023-10-16 13:45:00,0.22,0.22,0.22,0.22,1200.0,BXRX +2023-10-16 13:44:00,0.22,0.22,0.22,0.22,10010.0,BXRX +2023-10-16 13:43:00,0.226,0.226,0.222,0.226,1378.0,BXRX +2023-10-16 13:42:00,0.225,0.225,0.225,0.225,500.0,BXRX +2023-10-16 13:40:00,0.223,0.224,0.223,0.224,10824.0,BXRX +2023-10-16 13:38:00,0.22,0.221,0.22,0.221,10000.0,BXRX +2023-10-16 13:37:00,0.228,0.228,0.22,0.224,10793.0,BXRX +2023-10-16 13:36:00,0.228,0.228,0.228,0.228,200.0,BXRX +2023-10-16 13:35:00,0.228,0.228,0.228,0.228,216.0,BXRX +2023-10-16 13:32:00,0.228,0.228,0.228,0.228,300.0,BXRX +2023-10-16 13:31:00,0.231,0.231,0.231,0.231,7000.0,BXRX +2023-10-16 13:29:00,0.228,0.228,0.228,0.228,100.0,BXRX +2023-10-16 13:28:00,0.231,0.231,0.229,0.229,4550.0,BXRX +2023-10-16 13:26:00,0.231,0.231,0.231,0.231,339.0,BXRX +2023-10-16 13:19:00,0.228,0.228,0.228,0.228,110.0,BXRX +2023-10-16 13:18:00,0.228,0.228,0.228,0.228,1000.0,BXRX +2023-10-16 13:13:00,0.226,0.226,0.226,0.226,100.0,BXRX +2023-10-16 13:11:00,0.226,0.226,0.226,0.226,1900.0,BXRX +2023-10-16 13:06:00,0.227,0.227,0.227,0.227,400.0,BXRX +2023-10-16 13:05:00,0.229,0.229,0.22,0.229,1307.0,BXRX +2023-10-16 13:04:00,0.229,0.229,0.22,0.22,34242.0,BXRX +2023-10-16 13:02:00,0.22,0.22,0.22,0.22,5000.0,BXRX +2023-10-16 13:01:00,0.23,0.23,0.22,0.229,21271.0,BXRX +2023-10-16 13:00:00,0.228,0.228,0.228,0.228,102.0,BXRX +2023-10-16 12:59:00,0.23,0.23,0.228,0.228,4054.0,BXRX +2023-10-16 12:57:00,0.228,0.228,0.228,0.228,444.0,BXRX +2023-10-16 12:55:00,0.228,0.228,0.228,0.228,500.0,BXRX +2023-10-16 12:51:00,0.23,0.23,0.23,0.23,100.0,BXRX +2023-10-16 12:48:00,0.228,0.23,0.227,0.23,6269.0,BXRX +2023-10-16 12:44:00,0.228,0.228,0.228,0.228,530.0,BXRX +2023-10-16 12:41:00,0.228,0.228,0.228,0.228,234.0,BXRX +2023-10-16 12:40:00,0.229,0.23,0.226,0.227,9984.0,BXRX +2023-10-16 12:34:00,0.23,0.23,0.23,0.231,200.0,BXRX +2023-10-16 12:32:00,0.23,0.23,0.23,0.23,485.0,BXRX +2023-10-16 12:30:00,0.225,0.225,0.225,0.225,9481.0,BXRX +2023-10-16 12:28:00,0.226,0.226,0.226,0.226,800.0,BXRX +2023-10-16 12:27:00,0.23,0.23,0.227,0.227,427.0,BXRX +2023-10-16 12:26:00,0.23,0.23,0.23,0.23,247.0,BXRX +2023-10-16 12:24:00,0.225,0.225,0.225,0.225,380.0,BXRX +2023-10-16 12:13:00,0.236,0.236,0.236,0.237,100.0,BXRX +2023-10-16 12:12:00,0.236,0.236,0.236,0.237,100.0,BXRX +2023-10-16 12:11:00,0.236,0.236,0.236,0.237,200.0,BXRX +2023-10-16 12:06:00,0.236,0.236,0.236,0.237,105.0,BXRX +2023-10-16 12:04:00,0.235,0.236,0.225,0.225,12278.0,BXRX +2023-10-16 12:02:00,0.228,0.228,0.228,0.228,101.0,BXRX +2023-10-16 12:01:00,0.222,0.224,0.222,0.223,3230.0,BXRX +2023-10-16 12:00:00,0.228,0.228,0.225,0.225,7063.0,BXRX +2023-10-16 11:59:00,0.231,0.231,0.23,0.23,43875.0,BXRX +2023-10-16 11:58:00,0.231,0.231,0.231,0.231,10006.0,BXRX +2023-10-16 11:57:00,0.236,0.236,0.236,0.237,4000.0,BXRX +2023-10-16 11:52:00,0.231,0.231,0.231,0.231,1700.0,BXRX +2023-10-16 11:50:00,0.231,0.231,0.231,0.231,603.0,BXRX +2023-10-16 11:46:00,0.231,0.231,0.231,0.231,200.0,BXRX +2023-10-16 11:45:00,0.231,0.231,0.231,0.231,966.0,BXRX +2023-10-16 11:42:00,0.231,0.231,0.231,0.231,100.0,BXRX +2023-10-16 11:40:00,0.231,0.232,0.231,0.232,1023.0,BXRX +2023-10-16 11:39:00,0.236,0.236,0.232,0.232,20510.0,BXRX +2023-10-16 11:37:00,0.236,0.236,0.236,0.236,476.0,BXRX +2023-10-16 11:36:00,0.235,0.235,0.235,0.235,167.0,BXRX +2023-10-16 11:34:00,0.233,0.233,0.233,0.234,504.0,BXRX +2023-10-16 11:33:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-16 11:32:00,0.235,0.235,0.235,0.235,501.0,BXRX +2023-10-16 11:30:00,0.235,0.235,0.234,0.234,200.0,BXRX +2023-10-16 11:29:00,0.233,0.233,0.231,0.233,22795.0,BXRX +2023-10-16 11:26:00,0.231,0.231,0.231,0.231,100.0,BXRX +2023-10-16 11:25:00,0.23,0.233,0.23,0.233,1185.0,BXRX +2023-10-16 11:24:00,0.232,0.232,0.232,0.232,785.0,BXRX +2023-10-16 11:23:00,0.23,0.232,0.23,0.232,1723.0,BXRX +2023-10-16 11:22:00,0.232,0.232,0.232,0.232,108.0,BXRX +2023-10-16 11:21:00,0.232,0.232,0.232,0.232,308.0,BXRX +2023-10-16 11:19:00,0.23,0.233,0.23,0.232,1733.0,BXRX +2023-10-16 11:18:00,0.23,0.233,0.23,0.233,6358.0,BXRX +2023-10-16 11:17:00,0.23,0.23,0.23,0.231,300.0,BXRX +2023-10-16 11:15:00,0.23,0.23,0.23,0.23,210.0,BXRX +2023-10-16 11:13:00,0.232,0.232,0.23,0.23,2385.0,BXRX +2023-10-16 11:10:00,0.233,0.233,0.23,0.233,4800.0,BXRX +2023-10-16 11:03:00,0.233,0.233,0.233,0.233,3000.0,BXRX +2023-10-16 11:00:00,0.237,0.237,0.23,0.23,1138.0,BXRX +2023-10-16 10:59:00,0.243,0.243,0.243,0.243,200.0,BXRX +2023-10-16 10:58:00,0.243,0.243,0.243,0.243,1500.0,BXRX +2023-10-16 10:46:00,0.233,0.233,0.233,0.233,162.0,BXRX +2023-10-16 10:44:00,0.241,0.241,0.23,0.23,355.0,BXRX +2023-10-16 10:43:00,0.229,0.229,0.229,0.229,609.0,BXRX +2023-10-16 10:42:00,0.229,0.229,0.229,0.229,2959.0,BXRX +2023-10-16 10:41:00,0.218,0.218,0.218,0.218,1031.0,BXRX +2023-10-16 10:40:00,0.229,0.229,0.218,0.218,3305.0,BXRX +2023-10-16 10:39:00,0.24,0.24,0.229,0.229,3380.0,BXRX +2023-10-16 10:38:00,0.24,0.24,0.24,0.24,202.0,BXRX +2023-10-16 10:36:00,0.23,0.241,0.23,0.241,525.0,BXRX +2023-10-16 10:35:00,0.218,0.229,0.218,0.229,12210.0,BXRX +2023-10-16 10:31:00,0.218,0.229,0.215,0.229,20005.0,BXRX +2023-10-16 10:30:00,0.23,0.23,0.23,0.23,1365.0,BXRX +2023-10-16 10:29:00,0.23,0.23,0.205,0.212,55304.0,BXRX +2023-10-16 10:27:00,0.233,0.234,0.23,0.23,2408.0,BXRX +2023-10-16 10:26:00,0.232,0.232,0.232,0.232,803.0,BXRX +2023-10-16 10:25:00,0.24,0.24,0.23,0.23,25106.0,BXRX +2023-10-16 10:24:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-16 10:23:00,0.24,0.24,0.24,0.24,500.0,BXRX +2023-10-16 10:22:00,0.24,0.24,0.24,0.24,398.0,BXRX +2023-10-16 10:20:00,0.24,0.24,0.24,0.24,1000.0,BXRX +2023-10-16 10:19:00,0.239,0.24,0.239,0.24,5437.0,BXRX +2023-10-16 10:18:00,0.24,0.24,0.24,0.24,168.0,BXRX +2023-10-16 10:15:00,0.23,0.23,0.23,0.23,413.0,BXRX +2023-10-16 10:13:00,0.23,0.23,0.23,0.23,1031.0,BXRX +2023-10-16 10:12:00,0.234,0.234,0.23,0.231,1510.0,BXRX +2023-10-16 10:11:00,0.233,0.235,0.233,0.233,1983.0,BXRX +2023-10-16 10:10:00,0.235,0.235,0.233,0.233,1911.0,BXRX +2023-10-16 10:09:00,0.23,0.23,0.23,0.231,2421.0,BXRX +2023-10-16 10:06:00,0.232,0.232,0.23,0.23,9663.0,BXRX +2023-10-16 10:05:00,0.23,0.243,0.23,0.23,9761.0,BXRX +2023-10-16 10:04:00,0.23,0.243,0.23,0.243,10120.0,BXRX +2023-10-16 10:03:00,0.24,0.24,0.23,0.23,22851.0,BXRX +2023-10-16 10:02:00,0.243,0.243,0.234,0.234,20000.0,BXRX +2023-10-16 10:01:00,0.243,0.243,0.243,0.244,2814.0,BXRX +2023-10-16 10:00:00,0.242,0.242,0.242,0.243,1000.0,BXRX +2023-10-16 09:55:00,0.248,0.248,0.248,0.248,776.0,BXRX +2023-10-16 09:51:00,0.241,0.256,0.237,0.237,6456.0,BXRX +2023-10-16 09:50:00,0.238,0.254,0.237,0.254,10464.0,BXRX +2023-10-16 09:49:00,0.24,0.25,0.235,0.25,20247.0,BXRX +2023-10-16 09:48:00,0.241,0.242,0.237,0.237,20000.0,BXRX +2023-10-16 09:46:00,0.24,0.24,0.24,0.24,2150.0,BXRX +2023-10-16 09:45:00,0.24,0.24,0.24,0.24,2285.0,BXRX +2023-10-16 09:44:00,0.249,0.249,0.249,0.249,956.0,BXRX +2023-10-16 09:42:00,0.25,0.25,0.249,0.249,315.0,BXRX +2023-10-16 09:41:00,0.25,0.25,0.249,0.249,200.0,BXRX +2023-10-16 09:40:00,0.25,0.25,0.25,0.25,125.0,BXRX +2023-10-16 09:39:00,0.237,0.237,0.237,0.238,10000.0,BXRX +2023-10-16 09:38:00,0.24,0.24,0.237,0.237,20100.0,BXRX +2023-10-16 09:37:00,0.247,0.25,0.24,0.241,20000.0,BXRX +2023-10-16 09:33:00,0.25,0.255,0.247,0.247,20653.0,BXRX +2023-10-16 09:32:00,0.253,0.253,0.25,0.25,20400.0,BXRX +2023-10-16 09:31:00,0.254,0.254,0.253,0.253,12606.0,BXRX +2023-10-16 09:30:00,0.255,0.255,0.255,0.255,14379.0,BXRX +2023-10-16 09:15:00,0.256,0.256,0.256,0.256,128.0,BXRX +2023-10-16 09:14:00,0.261,0.261,0.26,0.26,2372.0,BXRX +2023-10-16 09:11:00,0.263,0.263,0.261,0.261,170.0,BXRX +2023-10-16 09:09:00,0.264,0.264,0.264,0.264,110.0,BXRX +2023-10-16 09:08:00,0.264,0.264,0.264,0.264,245.0,BXRX +2023-10-16 09:06:00,0.264,0.264,0.264,0.264,101.0,BXRX +2023-10-16 09:02:00,0.264,0.264,0.264,0.264,35.0,BXRX +2023-10-16 09:01:00,0.264,0.264,0.264,0.264,7.0,BXRX +2023-10-16 08:47:00,0.264,0.264,0.264,0.264,1.0,BXRX +2023-10-16 08:45:00,0.264,0.264,0.264,0.264,10.0,BXRX +2023-10-16 08:42:00,0.261,0.261,0.26,0.26,826.0,BXRX +2023-10-16 08:39:00,0.264,0.264,0.264,0.264,50.0,BXRX +2023-10-16 08:37:00,0.264,0.264,0.264,0.264,1.0,BXRX +2023-10-16 08:36:00,0.264,0.264,0.264,0.264,22.0,BXRX +2023-10-16 08:29:00,0.26,0.26,0.26,0.26,1.0,BXRX +2023-10-16 08:27:00,0.261,0.261,0.261,0.261,50.0,BXRX +2023-10-16 08:25:00,0.264,0.264,0.264,0.264,450.0,BXRX +2023-10-16 08:20:00,0.264,0.264,0.264,0.264,51.0,BXRX +2023-10-16 08:19:00,0.266,0.266,0.264,0.264,7.0,BXRX +2023-10-16 08:08:00,0.267,0.267,0.267,0.267,30.0,BXRX +2023-10-16 08:03:00,0.274,0.274,0.274,0.274,386.0,BXRX +2023-10-16 08:02:00,0.274,0.274,0.266,0.266,1854.0,BXRX +2023-10-16 08:00:00,0.264,0.264,0.264,0.264,10.0,BXRX +2023-10-16 07:44:00,0.267,0.267,0.267,0.267,1.0,BXRX +2023-10-16 07:09:00,0.261,0.261,0.26,0.26,181.0,BXRX +2023-10-16 06:32:00,0.27,0.27,0.27,0.27,173.0,BXRX +2023-10-16 06:31:00,0.27,0.27,0.27,0.27,299.0,BXRX +2023-10-16 06:28:00,0.267,0.27,0.267,0.27,528.0,BXRX +2023-10-16 06:26:00,0.267,0.267,0.267,0.267,200.0,BXRX +2023-10-16 05:41:00,0.266,0.267,0.266,0.267,7.0,BXRX +2023-10-16 05:39:00,0.267,0.267,0.267,0.267,98.0,BXRX +2023-10-16 05:38:00,0.267,0.267,0.267,0.267,1.0,BXRX +2023-10-16 05:34:00,0.267,0.267,0.267,0.267,300.0,BXRX +2023-10-16 05:32:00,0.267,0.267,0.267,0.267,5.0,BXRX +2023-10-16 05:29:00,0.267,0.267,0.267,0.267,2.0,BXRX +2023-10-16 05:27:00,0.267,0.267,0.267,0.267,40.0,BXRX +2023-10-16 05:26:00,0.267,0.269,0.267,0.269,1075.0,BXRX +2023-10-16 05:25:00,0.267,0.267,0.267,0.267,30.0,BXRX +2023-10-16 05:24:00,0.267,0.267,0.267,0.267,5.0,BXRX +2023-10-16 05:22:00,0.267,0.267,0.267,0.267,35.0,BXRX +2023-10-16 05:20:00,0.267,0.267,0.267,0.268,10.0,BXRX +2023-10-16 05:06:00,0.269,0.269,0.269,0.269,10.0,BXRX +2023-10-16 05:04:00,0.269,0.269,0.269,0.269,1.0,BXRX +2023-10-16 04:52:00,0.268,0.268,0.261,0.261,155.0,BXRX +2023-10-16 04:41:00,0.26,0.26,0.26,0.26,100.0,BXRX +2023-10-16 04:32:00,0.254,0.254,0.254,0.254,539.0,BXRX +2023-10-16 04:26:00,0.254,0.254,0.254,0.254,10.0,BXRX +2023-10-16 04:19:00,0.254,0.254,0.254,0.254,100.0,BXRX +2023-10-16 04:02:00,0.26,0.26,0.26,0.26,4.0,BXRX +2023-10-13 19:42:00,0.263,0.263,0.263,0.263,20.0,BXRX +2023-10-13 19:41:00,0.261,0.261,0.26,0.26,872.0,BXRX +2023-10-13 19:27:00,0.261,0.261,0.261,0.261,4.0,BXRX +2023-10-13 18:39:00,0.27,0.27,0.27,0.27,50.0,BXRX +2023-10-13 18:19:00,0.261,0.261,0.261,0.261,20.0,BXRX +2023-10-13 18:15:00,0.27,0.27,0.27,0.27,86.0,BXRX +2023-10-13 18:14:00,0.27,0.27,0.27,0.27,68.0,BXRX +2023-10-13 18:13:00,0.27,0.27,0.27,0.27,1.0,BXRX +2023-10-13 17:58:00,0.27,0.27,0.27,0.27,3055.0,BXRX +2023-10-13 17:46:00,0.27,0.27,0.27,0.27,4.0,BXRX +2023-10-13 17:45:00,0.27,0.27,0.27,0.27,10.0,BXRX +2023-10-13 17:37:00,0.27,0.27,0.27,0.27,2.0,BXRX +2023-10-13 17:16:00,0.267,0.268,0.267,0.269,1778.0,BXRX +2023-10-13 17:12:00,0.267,0.267,0.267,0.267,100.0,BXRX +2023-10-13 17:08:00,0.268,0.268,0.268,0.268,2393.0,BXRX +2023-10-13 16:33:00,0.27,0.27,0.27,0.27,400.0,BXRX +2023-10-13 16:22:00,0.269,0.269,0.269,0.269,105.0,BXRX +2023-10-13 16:21:00,0.269,0.27,0.269,0.27,104.0,BXRX +2023-10-13 16:20:00,0.27,0.27,0.27,0.27,200.0,BXRX +2023-10-13 16:08:00,0.27,0.27,0.27,0.27,200.0,BXRX +2023-10-13 16:06:00,0.27,0.27,0.27,0.27,5.0,BXRX +2023-10-13 16:00:00,0.266,0.266,0.263,0.266,225.0,BXRX +2023-10-13 15:59:00,0.26,0.27,0.26,0.263,11491.0,BXRX +2023-10-13 15:58:00,0.265,0.27,0.26,0.27,2767.0,BXRX +2023-10-13 15:57:00,0.261,0.265,0.261,0.265,3633.0,BXRX +2023-10-13 15:45:00,0.265,0.265,0.261,0.261,1255.0,BXRX +2023-10-13 15:37:00,0.26,0.26,0.26,0.26,200.0,BXRX +2023-10-13 15:36:00,0.27,0.27,0.27,0.27,2445.0,BXRX +2023-10-13 15:28:00,0.27,0.27,0.27,0.27,24200.0,BXRX +2023-10-13 15:24:00,0.26,0.26,0.26,0.26,133.0,BXRX +2023-10-13 15:22:00,0.262,0.262,0.262,0.262,2000.0,BXRX +2023-10-13 15:13:00,0.269,0.27,0.269,0.27,1255.0,BXRX +2023-10-13 15:10:00,0.262,0.27,0.262,0.27,1803.0,BXRX +2023-10-13 15:09:00,0.27,0.27,0.27,0.27,8525.0,BXRX +2023-10-13 15:08:00,0.271,0.271,0.27,0.27,11775.0,BXRX +2023-10-13 15:07:00,0.26,0.261,0.26,0.261,497.0,BXRX +2023-10-13 15:01:00,0.26,0.26,0.26,0.26,400.0,BXRX +2023-10-13 14:58:00,0.26,0.26,0.26,0.26,725.0,BXRX +2023-10-13 14:57:00,0.26,0.26,0.26,0.26,486.0,BXRX +2023-10-13 14:54:00,0.26,0.26,0.26,0.26,500.0,BXRX +2023-10-13 14:53:00,0.26,0.26,0.26,0.26,175.0,BXRX +2023-10-13 14:51:00,0.26,0.26,0.26,0.26,190.0,BXRX +2023-10-13 14:42:00,0.26,0.26,0.26,0.26,7919.0,BXRX +2023-10-13 14:39:00,0.26,0.26,0.26,0.26,1988.0,BXRX +2023-10-13 14:26:00,0.272,0.272,0.272,0.272,100.0,BXRX +2023-10-13 14:25:00,0.265,0.265,0.265,0.265,245.0,BXRX +2023-10-13 14:24:00,0.265,0.265,0.265,0.265,755.0,BXRX +2023-10-13 14:22:00,0.252,0.252,0.252,0.252,311.0,BXRX +2023-10-13 14:21:00,0.264,0.264,0.264,0.264,1000.0,BXRX +2023-10-13 14:14:00,0.252,0.264,0.251,0.264,10765.0,BXRX +2023-10-13 14:12:00,0.252,0.252,0.252,0.252,109.0,BXRX +2023-10-13 14:11:00,0.255,0.255,0.25,0.251,21709.0,BXRX +2023-10-13 14:08:00,0.255,0.255,0.255,0.255,2338.0,BXRX +2023-10-13 14:07:00,0.255,0.255,0.252,0.255,4804.0,BXRX +2023-10-13 14:05:00,0.251,0.252,0.251,0.252,1106.0,BXRX +2023-10-13 14:04:00,0.253,0.253,0.25,0.251,14982.0,BXRX +2023-10-13 14:03:00,0.261,0.261,0.257,0.26,43357.0,BXRX +2023-10-13 14:02:00,0.261,0.261,0.261,0.261,20699.0,BXRX +2023-10-13 13:59:00,0.261,0.261,0.261,0.262,227.0,BXRX +2023-10-13 13:58:00,0.261,0.261,0.261,0.262,300.0,BXRX +2023-10-13 13:53:00,0.261,0.261,0.261,0.261,1000.0,BXRX +2023-10-13 13:52:00,0.261,0.261,0.261,0.262,1010.0,BXRX +2023-10-13 13:47:00,0.262,0.262,0.261,0.262,10716.0,BXRX +2023-10-13 13:46:00,0.263,0.263,0.262,0.262,2684.0,BXRX +2023-10-13 13:42:00,0.264,0.264,0.264,0.264,500.0,BXRX +2023-10-13 13:41:00,0.263,0.264,0.263,0.263,1100.0,BXRX +2023-10-13 13:40:00,0.264,0.264,0.264,0.264,7003.0,BXRX +2023-10-13 13:38:00,0.264,0.264,0.264,0.264,3100.0,BXRX +2023-10-13 13:37:00,0.265,0.265,0.264,0.264,4472.0,BXRX +2023-10-13 13:35:00,0.267,0.267,0.267,0.267,402.0,BXRX +2023-10-13 13:34:00,0.265,0.267,0.265,0.267,10700.0,BXRX +2023-10-13 13:32:00,0.265,0.265,0.265,0.265,4400.0,BXRX +2023-10-13 13:31:00,0.269,0.269,0.269,0.269,7624.0,BXRX +2023-10-13 13:29:00,0.269,0.269,0.269,0.269,5000.0,BXRX +2023-10-13 13:27:00,0.27,0.27,0.269,0.27,2497.0,BXRX +2023-10-13 13:25:00,0.27,0.27,0.27,0.27,11100.0,BXRX +2023-10-13 13:24:00,0.271,0.271,0.27,0.27,322.0,BXRX +2023-10-13 13:22:00,0.27,0.27,0.27,0.27,750.0,BXRX +2023-10-13 13:21:00,0.27,0.27,0.27,0.27,6301.0,BXRX +2023-10-13 13:19:00,0.27,0.27,0.27,0.27,500.0,BXRX +2023-10-13 13:16:00,0.27,0.271,0.27,0.271,402.0,BXRX +2023-10-13 13:06:00,0.271,0.271,0.271,0.271,157.0,BXRX +2023-10-13 12:59:00,0.269,0.27,0.269,0.27,2261.0,BXRX +2023-10-13 12:58:00,0.269,0.269,0.269,0.27,500.0,BXRX +2023-10-13 12:53:00,0.269,0.269,0.269,0.269,441.0,BXRX +2023-10-13 12:46:00,0.265,0.265,0.265,0.265,10017.0,BXRX +2023-10-13 12:45:00,0.265,0.265,0.265,0.265,10009.0,BXRX +2023-10-13 12:44:00,0.265,0.269,0.265,0.265,20044.0,BXRX +2023-10-13 12:43:00,0.268,0.273,0.265,0.273,10213.0,BXRX +2023-10-13 12:42:00,0.27,0.27,0.27,0.27,2000.0,BXRX +2023-10-13 12:40:00,0.273,0.273,0.273,0.273,400.0,BXRX +2023-10-13 12:37:00,0.273,0.275,0.273,0.273,500.0,BXRX +2023-10-13 12:36:00,0.278,0.278,0.278,0.278,100.0,BXRX +2023-10-13 12:35:00,0.278,0.278,0.273,0.273,505.0,BXRX +2023-10-13 12:34:00,0.273,0.273,0.273,0.273,100.0,BXRX +2023-10-13 12:33:00,0.278,0.278,0.278,0.278,100.0,BXRX +2023-10-13 12:32:00,0.277,0.277,0.277,0.277,100.0,BXRX +2023-10-13 12:31:00,0.278,0.278,0.278,0.278,100.0,BXRX +2023-10-13 12:30:00,0.271,0.271,0.271,0.271,368.0,BXRX +2023-10-13 12:29:00,0.271,0.271,0.27,0.27,401.0,BXRX +2023-10-13 12:28:00,0.268,0.271,0.268,0.271,1574.0,BXRX +2023-10-13 12:25:00,0.268,0.268,0.268,0.268,300.0,BXRX +2023-10-13 12:19:00,0.268,0.267,0.267,0.268,200.0,BXRX +2023-10-13 12:05:00,0.272,0.272,0.272,0.272,100.0,BXRX +2023-10-13 12:02:00,0.279,0.279,0.279,0.279,751.0,BXRX +2023-10-13 12:01:00,0.28,0.28,0.28,0.28,250.0,BXRX +2023-10-13 11:59:00,0.264,0.264,0.264,0.264,2063.0,BXRX +2023-10-13 11:58:00,0.279,0.279,0.279,0.279,175.0,BXRX +2023-10-13 11:55:00,0.264,0.266,0.264,0.266,1504.0,BXRX +2023-10-13 11:53:00,0.269,0.269,0.264,0.266,20822.0,BXRX +2023-10-13 11:52:00,0.269,0.269,0.269,0.269,949.0,BXRX +2023-10-13 11:51:00,0.269,0.269,0.269,0.269,1820.0,BXRX +2023-10-13 11:50:00,0.269,0.269,0.269,0.269,500.0,BXRX +2023-10-13 11:47:00,0.269,0.27,0.269,0.27,11692.0,BXRX +2023-10-13 11:43:00,0.27,0.27,0.27,0.27,10200.0,BXRX +2023-10-13 11:42:00,0.276,0.276,0.269,0.27,10926.0,BXRX +2023-10-13 11:40:00,0.28,0.28,0.276,0.276,825.0,BXRX +2023-10-13 11:38:00,0.278,0.28,0.278,0.28,2548.0,BXRX +2023-10-13 11:37:00,0.28,0.28,0.28,0.28,237.0,BXRX +2023-10-13 11:33:00,0.272,0.272,0.271,0.272,1279.0,BXRX +2023-10-13 11:32:00,0.272,0.272,0.272,0.272,1520.0,BXRX +2023-10-13 11:31:00,0.272,0.272,0.272,0.272,100.0,BXRX +2023-10-13 11:26:00,0.28,0.28,0.28,0.28,3000.0,BXRX +2023-10-13 11:20:00,0.27,0.278,0.27,0.277,360.0,BXRX +2023-10-13 11:19:00,0.27,0.27,0.27,0.27,680.0,BXRX +2023-10-13 11:18:00,0.27,0.27,0.27,0.27,300.0,BXRX +2023-10-13 11:17:00,0.272,0.272,0.272,0.272,1500.0,BXRX +2023-10-13 11:16:00,0.274,0.274,0.274,0.274,200.0,BXRX +2023-10-13 11:15:00,0.275,0.275,0.275,0.275,414.0,BXRX +2023-10-13 11:10:00,0.268,0.268,0.268,0.268,1000.0,BXRX +2023-10-13 11:07:00,0.27,0.27,0.269,0.27,1532.0,BXRX +2023-10-13 11:05:00,0.27,0.27,0.27,0.27,150.0,BXRX +2023-10-13 11:04:00,0.269,0.269,0.269,0.269,100.0,BXRX +2023-10-13 11:03:00,0.269,0.269,0.269,0.269,414.0,BXRX +2023-10-13 11:01:00,0.269,0.269,0.269,0.269,520.0,BXRX +2023-10-13 11:00:00,0.269,0.27,0.269,0.269,2371.0,BXRX +2023-10-13 10:56:00,0.266,0.267,0.266,0.267,15200.0,BXRX +2023-10-13 10:55:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-13 10:54:00,0.269,0.269,0.267,0.267,1100.0,BXRX +2023-10-13 10:53:00,0.269,0.269,0.269,0.269,2430.0,BXRX +2023-10-13 10:52:00,0.269,0.269,0.266,0.267,10300.0,BXRX +2023-10-13 10:51:00,0.269,0.269,0.269,0.269,6700.0,BXRX +2023-10-13 10:50:00,0.27,0.27,0.269,0.269,12176.0,BXRX +2023-10-13 10:49:00,0.272,0.272,0.27,0.27,7664.0,BXRX +2023-10-13 10:48:00,0.272,0.272,0.272,0.272,15300.0,BXRX +2023-10-13 10:46:00,0.272,0.272,0.272,0.272,740.0,BXRX +2023-10-13 10:45:00,0.276,0.276,0.276,0.276,1000.0,BXRX +2023-10-13 10:42:00,0.276,0.276,0.276,0.276,150.0,BXRX +2023-10-13 10:40:00,0.273,0.275,0.272,0.272,16910.0,BXRX +2023-10-13 10:39:00,0.273,0.276,0.273,0.274,16900.0,BXRX +2023-10-13 10:38:00,0.273,0.273,0.273,0.273,15020.0,BXRX +2023-10-13 10:37:00,0.273,0.273,0.273,0.273,100.0,BXRX +2023-10-13 10:36:00,0.276,0.276,0.273,0.273,7500.0,BXRX +2023-10-13 10:31:00,0.28,0.28,0.28,0.28,105.0,BXRX +2023-10-13 10:30:00,0.28,0.28,0.273,0.273,9130.0,BXRX +2023-10-13 10:29:00,0.28,0.28,0.28,0.28,1101.0,BXRX +2023-10-13 10:27:00,0.28,0.28,0.28,0.28,552.0,BXRX +2023-10-13 10:25:00,0.28,0.28,0.28,0.28,310.0,BXRX +2023-10-13 10:21:00,0.28,0.28,0.28,0.28,400.0,BXRX +2023-10-13 10:20:00,0.28,0.28,0.28,0.28,2000.0,BXRX +2023-10-13 10:18:00,0.275,0.275,0.275,0.275,561.0,BXRX +2023-10-13 10:16:00,0.273,0.273,0.273,0.273,1020.0,BXRX +2023-10-13 10:15:00,0.279,0.28,0.279,0.28,4493.0,BXRX +2023-10-13 10:12:00,0.279,0.279,0.279,0.279,424.0,BXRX +2023-10-13 10:09:00,0.279,0.279,0.279,0.279,1001.0,BXRX +2023-10-13 10:08:00,0.279,0.279,0.279,0.279,338.0,BXRX +2023-10-13 10:07:00,0.273,0.273,0.273,0.273,3501.0,BXRX +2023-10-13 10:06:00,0.285,0.285,0.285,0.285,2000.0,BXRX +2023-10-13 10:04:00,0.284,0.284,0.284,0.284,351.0,BXRX +2023-10-13 10:03:00,0.285,0.285,0.285,0.285,975.0,BXRX +2023-10-13 10:02:00,0.281,0.281,0.272,0.272,16238.0,BXRX +2023-10-13 10:00:00,0.285,0.285,0.285,0.285,358.0,BXRX +2023-10-13 09:57:00,0.285,0.285,0.285,0.285,4000.0,BXRX +2023-10-13 09:56:00,0.3,0.3,0.3,0.3,153.0,BXRX +2023-10-13 09:55:00,0.28,0.294,0.28,0.294,576.0,BXRX +2023-10-13 09:54:00,0.289,0.289,0.289,0.289,100.0,BXRX +2023-10-13 09:53:00,0.29,0.29,0.29,0.29,151.0,BXRX +2023-10-13 09:51:00,0.29,0.29,0.29,0.29,2000.0,BXRX +2023-10-13 09:50:00,0.29,0.29,0.29,0.29,300.0,BXRX +2023-10-13 09:49:00,0.28,0.28,0.28,0.28,682.0,BXRX +2023-10-13 09:48:00,0.28,0.28,0.28,0.28,800.0,BXRX +2023-10-13 09:46:00,0.29,0.29,0.28,0.28,828.0,BXRX +2023-10-13 09:42:00,0.287,0.3,0.286,0.3,1272.0,BXRX +2023-10-13 09:41:00,0.276,0.29,0.26,0.287,11403.0,BXRX +2023-10-13 09:40:00,0.28,0.3,0.26,0.26,35645.0,BXRX +2023-10-13 09:39:00,0.28,0.28,0.28,0.28,10000.0,BXRX +2023-10-13 09:37:00,0.293,0.31,0.293,0.31,2752.0,BXRX +2023-10-13 09:36:00,0.3,0.3,0.28,0.28,31470.0,BXRX +2023-10-13 09:35:00,0.3,0.3,0.29,0.29,21300.0,BXRX +2023-10-13 09:34:00,0.3,0.3,0.29,0.3,21200.0,BXRX +2023-10-13 09:31:00,0.3,0.3,0.3,0.3,136.0,BXRX +2023-10-13 09:30:00,0.318,0.318,0.305,0.312,5882.0,BXRX +2023-10-13 09:29:00,0.286,0.286,0.286,0.286,500.0,BXRX +2023-10-13 09:28:00,0.297,0.3,0.297,0.3,150.0,BXRX +2023-10-13 09:27:00,0.292,0.291,0.286,0.286,16149.0,BXRX +2023-10-13 09:19:00,0.29,0.29,0.285,0.285,1176.0,BXRX +2023-10-13 09:18:00,0.29,0.29,0.29,0.29,100.0,BXRX +2023-10-13 09:15:00,0.292,0.291,0.29,0.29,3469.0,BXRX +2023-10-13 09:14:00,0.295,0.295,0.295,0.295,4649.0,BXRX +2023-10-13 09:13:00,0.303,0.302,0.302,0.303,40.0,BXRX +2023-10-13 09:12:00,0.31,0.31,0.31,0.31,20.0,BXRX +2023-10-13 09:08:00,0.3,0.3,0.3,0.3,40.0,BXRX +2023-10-13 09:07:00,0.305,0.305,0.305,0.305,100.0,BXRX +2023-10-13 09:06:00,0.296,0.295,0.295,0.296,3000.0,BXRX +2023-10-13 08:49:00,0.296,0.296,0.295,0.295,3700.0,BXRX +2023-10-13 08:46:00,0.3,0.3,0.297,0.298,1100.0,BXRX +2023-10-13 08:44:00,0.297,0.297,0.296,0.296,79.0,BXRX +2023-10-13 08:42:00,0.301,0.301,0.299,0.3,4957.0,BXRX +2023-10-13 08:32:00,0.31,0.31,0.31,0.31,70.0,BXRX +2023-10-13 08:24:00,0.324,0.324,0.324,0.324,10.0,BXRX +2023-10-13 08:23:00,0.324,0.324,0.324,0.324,1.0,BXRX +2023-10-13 08:20:00,0.317,0.317,0.317,0.317,300.0,BXRX +2023-10-13 08:18:00,0.301,0.308,0.301,0.308,1657.0,BXRX +2023-10-13 08:16:00,0.3,0.3,0.3,0.3,40.0,BXRX +2023-10-13 08:14:00,0.31,0.31,0.301,0.301,200.0,BXRX +2023-10-13 08:11:00,0.324,0.324,0.324,0.324,100.0,BXRX +2023-10-13 08:10:00,0.31,0.31,0.31,0.31,113.0,BXRX +2023-10-13 08:09:00,0.31,0.31,0.31,0.31,3.0,BXRX +2023-10-13 08:07:00,0.323,0.323,0.316,0.317,101.0,BXRX +2023-10-13 08:06:00,0.314,0.323,0.314,0.323,273.0,BXRX +2023-10-13 08:05:00,0.31,0.314,0.31,0.314,300.0,BXRX +2023-10-13 08:04:00,0.314,0.314,0.314,0.314,100.0,BXRX +2023-10-13 08:02:00,0.306,0.317,0.306,0.317,8286.0,BXRX +2023-10-13 08:01:00,0.31,0.317,0.301,0.317,333.0,BXRX +2023-10-13 08:00:00,0.325,0.325,0.298,0.32,7245.0,BXRX +2023-10-13 07:57:00,0.324,0.325,0.324,0.325,8041.0,BXRX +2023-10-13 07:56:00,0.324,0.324,0.324,0.324,432.0,BXRX +2023-10-13 07:54:00,0.325,0.325,0.324,0.325,56.0,BXRX +2023-10-13 07:53:00,0.324,0.324,0.324,0.324,1.0,BXRX +2023-10-13 07:52:00,0.324,0.325,0.324,0.324,800.0,BXRX +2023-10-13 07:51:00,0.32,0.324,0.32,0.324,700.0,BXRX +2023-10-13 07:50:00,0.309,0.31,0.3,0.31,500.0,BXRX +2023-10-13 07:27:00,0.311,0.311,0.297,0.305,592.0,BXRX +2023-10-13 07:24:00,0.315,0.315,0.314,0.315,10.0,BXRX +2023-10-13 06:24:00,0.296,0.297,0.296,0.297,168.0,BXRX +2023-10-13 06:15:00,0.325,0.325,0.325,0.325,168.0,BXRX +2023-10-13 06:11:00,0.31,0.31,0.31,0.31,100.0,BXRX +2023-10-13 06:02:00,0.31,0.31,0.31,0.31,100.0,BXRX +2023-10-13 05:58:00,0.3,0.31,0.3,0.31,539.0,BXRX +2023-10-13 05:50:00,0.325,0.325,0.324,0.325,1500.0,BXRX +2023-10-13 05:44:00,0.295,0.295,0.295,0.295,1.0,BXRX +2023-10-13 05:14:00,0.295,0.295,0.295,0.295,300.0,BXRX +2023-10-13 05:05:00,0.31,0.31,0.295,0.295,1000.0,BXRX +2023-10-13 04:40:00,0.304,0.304,0.295,0.295,150.0,BXRX +2023-10-13 04:09:00,0.295,0.295,0.295,0.295,1938.0,BXRX +2023-10-13 04:08:00,0.295,0.295,0.295,0.295,62.0,BXRX +2023-10-12 19:59:00,0.321,0.321,0.321,0.321,30.0,BXRX +2023-10-12 19:58:00,0.321,0.321,0.321,0.321,20.0,BXRX +2023-10-12 19:57:00,0.321,0.321,0.321,0.321,5.0,BXRX +2023-10-12 19:54:00,0.321,0.321,0.321,0.321,1000.0,BXRX +2023-10-12 19:53:00,0.321,0.321,0.321,0.321,5.0,BXRX +2023-10-12 19:51:00,0.31,0.31,0.303,0.309,4200.0,BXRX +2023-10-12 19:49:00,0.321,0.321,0.321,0.321,5000.0,BXRX +2023-10-12 19:47:00,0.321,0.321,0.321,0.321,757.0,BXRX +2023-10-12 19:43:00,0.32,0.32,0.32,0.32,163.0,BXRX +2023-10-12 19:42:00,0.321,0.321,0.321,0.321,59.0,BXRX +2023-10-12 19:39:00,0.321,0.321,0.321,0.321,30.0,BXRX +2023-10-12 19:38:00,0.315,0.321,0.315,0.321,20.0,BXRX +2023-10-12 19:36:00,0.31,0.309,0.308,0.31,2317.0,BXRX +2023-10-12 19:34:00,0.305,0.309,0.305,0.31,797.0,BXRX +2023-10-12 19:32:00,0.303,0.303,0.302,0.303,457.0,BXRX +2023-10-12 19:28:00,0.3,0.303,0.3,0.303,1000.0,BXRX +2023-10-12 19:26:00,0.3,0.3,0.3,0.3,617.0,BXRX +2023-10-12 19:22:00,0.3,0.3,0.3,0.3,1.0,BXRX +2023-10-12 19:21:00,0.3,0.3,0.3,0.3,7.0,BXRX +2023-10-12 19:15:00,0.299,0.3,0.299,0.3,2000.0,BXRX +2023-10-12 19:11:00,0.3,0.3,0.3,0.3,50.0,BXRX +2023-10-12 18:51:00,0.3,0.3,0.3,0.3,50.0,BXRX +2023-10-12 18:50:00,0.3,0.3,0.3,0.3,100.0,BXRX +2023-10-12 18:32:00,0.3,0.3,0.3,0.3,50.0,BXRX +2023-10-12 18:29:00,0.3,0.3,0.3,0.3,10.0,BXRX +2023-10-12 18:22:00,0.3,0.3,0.3,0.3,4.0,BXRX +2023-10-12 18:07:00,0.289,0.289,0.289,0.289,3000.0,BXRX +2023-10-12 18:00:00,0.289,0.289,0.288,0.289,2746.0,BXRX +2023-10-12 17:59:00,0.294,0.294,0.294,0.294,31.0,BXRX +2023-10-12 17:54:00,0.299,0.299,0.299,0.299,20.0,BXRX +2023-10-12 17:45:00,0.291,0.299,0.29,0.299,1010.0,BXRX +2023-10-12 17:40:00,0.3,0.3,0.3,0.3,7.0,BXRX +2023-10-12 17:16:00,0.296,0.296,0.295,0.296,5000.0,BXRX +2023-10-12 17:15:00,0.295,0.295,0.295,0.295,24.0,BXRX +2023-10-12 17:11:00,0.295,0.295,0.295,0.295,284.0,BXRX +2023-10-12 17:04:00,0.296,0.296,0.295,0.296,5.0,BXRX +2023-10-12 17:00:00,0.29,0.29,0.29,0.29,600.0,BXRX +2023-10-12 16:50:00,0.296,0.296,0.295,0.296,12.0,BXRX +2023-10-12 16:46:00,0.29,0.29,0.29,0.29,500.0,BXRX +2023-10-12 16:34:00,0.3,0.3,0.3,0.3,396.0,BXRX +2023-10-12 16:25:00,0.289,0.289,0.288,0.289,50.0,BXRX +2023-10-12 16:18:00,0.3,0.3,0.3,0.3,577.0,BXRX +2023-10-12 16:11:00,0.3,0.3,0.3,0.3,53.0,BXRX +2023-10-12 16:07:00,0.289,0.289,0.288,0.289,244.0,BXRX +2023-10-12 16:00:00,0.293,0.295,0.288,0.289,6170.0,BXRX +2023-10-12 15:59:00,0.289,0.293,0.288,0.293,1631.0,BXRX +2023-10-12 15:58:00,0.292,0.292,0.288,0.289,3381.0,BXRX +2023-10-12 15:56:00,0.289,0.289,0.289,0.289,6601.0,BXRX +2023-10-12 15:54:00,0.29,0.29,0.29,0.29,1187.0,BXRX +2023-10-12 15:53:00,0.292,0.292,0.291,0.292,35842.0,BXRX +2023-10-12 15:52:00,0.3,0.3,0.292,0.292,1400.0,BXRX +2023-10-12 15:50:00,0.292,0.292,0.292,0.292,20400.0,BXRX +2023-10-12 15:49:00,0.292,0.292,0.292,0.292,1600.0,BXRX +2023-10-12 15:48:00,0.292,0.292,0.292,0.292,155.0,BXRX +2023-10-12 15:45:00,0.293,0.293,0.293,0.293,430.0,BXRX +2023-10-12 15:42:00,0.297,0.297,0.297,0.297,821.0,BXRX +2023-10-12 15:40:00,0.297,0.297,0.297,0.297,130.0,BXRX +2023-10-12 15:38:00,0.297,0.297,0.297,0.297,800.0,BXRX +2023-10-12 15:37:00,0.295,0.295,0.294,0.295,198.0,BXRX +2023-10-12 15:36:00,0.293,0.297,0.292,0.297,865.0,BXRX +2023-10-12 15:34:00,0.297,0.297,0.297,0.297,163.0,BXRX +2023-10-12 15:33:00,0.303,0.303,0.3,0.3,23000.0,BXRX +2023-10-12 15:32:00,0.297,0.297,0.297,0.297,445.0,BXRX +2023-10-12 15:29:00,0.292,0.292,0.292,0.292,291.0,BXRX +2023-10-12 15:27:00,0.292,0.292,0.292,0.292,20052.0,BXRX +2023-10-12 15:25:00,0.3,0.303,0.3,0.303,648.0,BXRX +2023-10-12 15:21:00,0.292,0.292,0.292,0.292,100.0,BXRX +2023-10-12 15:19:00,0.292,0.292,0.292,0.292,1100.0,BXRX +2023-10-12 15:18:00,0.297,0.297,0.297,0.297,500.0,BXRX +2023-10-12 15:12:00,0.292,0.292,0.292,0.292,748.0,BXRX +2023-10-12 15:11:00,0.295,0.296,0.292,0.293,12201.0,BXRX +2023-10-12 15:09:00,0.293,0.293,0.293,0.293,100.0,BXRX +2023-10-12 15:08:00,0.295,0.296,0.295,0.295,3458.0,BXRX +2023-10-12 15:07:00,0.295,0.295,0.295,0.295,7159.0,BXRX +2023-10-12 15:06:00,0.295,0.295,0.295,0.295,1001.0,BXRX +2023-10-12 15:04:00,0.298,0.298,0.297,0.298,370.0,BXRX +2023-10-12 14:57:00,0.295,0.295,0.295,0.295,4602.0,BXRX +2023-10-12 14:49:00,0.299,0.299,0.295,0.295,20057.0,BXRX +2023-10-12 14:44:00,0.299,0.299,0.295,0.295,571.0,BXRX +2023-10-12 14:40:00,0.295,0.295,0.295,0.295,4011.0,BXRX +2023-10-12 14:38:00,0.299,0.303,0.299,0.303,225.0,BXRX +2023-10-12 14:33:00,0.303,0.303,0.303,0.303,300.0,BXRX +2023-10-12 14:31:00,0.299,0.299,0.297,0.297,2450.0,BXRX +2023-10-12 14:29:00,0.299,0.299,0.299,0.299,500.0,BXRX +2023-10-12 14:23:00,0.299,0.299,0.299,0.299,628.0,BXRX +2023-10-12 14:21:00,0.3,0.3,0.3,0.3,1000.0,BXRX +2023-10-12 14:18:00,0.301,0.302,0.295,0.295,20500.0,BXRX +2023-10-12 14:16:00,0.301,0.303,0.301,0.303,1000.0,BXRX +2023-10-12 14:14:00,0.303,0.303,0.303,0.303,100.0,BXRX +2023-10-12 14:12:00,0.297,0.297,0.297,0.297,601.0,BXRX +2023-10-12 14:11:00,0.297,0.297,0.295,0.297,20601.0,BXRX +2023-10-12 14:02:00,0.303,0.303,0.298,0.298,4103.0,BXRX +2023-10-12 13:59:00,0.298,0.298,0.297,0.297,600.0,BXRX +2023-10-12 13:58:00,0.3,0.3,0.3,0.3,10674.0,BXRX +2023-10-12 13:54:00,0.301,0.301,0.301,0.301,500.0,BXRX +2023-10-12 13:52:00,0.3,0.3,0.3,0.3,151.0,BXRX +2023-10-12 13:51:00,0.303,0.303,0.299,0.299,3194.0,BXRX +2023-10-12 13:50:00,0.3,0.3,0.3,0.3,255.0,BXRX +2023-10-12 13:49:00,0.297,0.297,0.297,0.297,1001.0,BXRX +2023-10-12 13:47:00,0.3,0.3,0.3,0.3,400.0,BXRX +2023-10-12 13:40:00,0.3,0.3,0.3,0.3,984.0,BXRX +2023-10-12 13:37:00,0.298,0.298,0.298,0.298,330.0,BXRX +2023-10-12 13:23:00,0.298,0.298,0.298,0.298,205.0,BXRX +2023-10-12 13:22:00,0.299,0.299,0.299,0.299,730.0,BXRX +2023-10-12 13:15:00,0.309,0.309,0.309,0.309,200.0,BXRX +2023-10-12 13:09:00,0.309,0.309,0.303,0.303,3000.0,BXRX +2023-10-12 13:05:00,0.309,0.309,0.309,0.309,3735.0,BXRX +2023-10-12 13:01:00,0.309,0.309,0.3,0.3,1010.0,BXRX +2023-10-12 13:00:00,0.309,0.309,0.309,0.309,200.0,BXRX +2023-10-12 12:58:00,0.31,0.309,0.309,0.31,410.0,BXRX +2023-10-12 12:55:00,0.303,0.309,0.303,0.309,2541.0,BXRX +2023-10-12 12:50:00,0.29,0.295,0.29,0.295,9374.0,BXRX +2023-10-12 12:40:00,0.292,0.292,0.292,0.292,250.0,BXRX +2023-10-12 12:39:00,0.292,0.292,0.292,0.292,102.0,BXRX +2023-10-12 12:35:00,0.292,0.294,0.292,0.294,2722.0,BXRX +2023-10-12 12:32:00,0.289,0.292,0.288,0.29,13932.0,BXRX +2023-10-12 12:25:00,0.288,0.288,0.288,0.288,1296.0,BXRX +2023-10-12 12:20:00,0.29,0.29,0.288,0.288,5189.0,BXRX +2023-10-12 12:18:00,0.291,0.291,0.29,0.29,539.0,BXRX +2023-10-12 12:16:00,0.292,0.292,0.29,0.291,3101.0,BXRX +2023-10-12 12:14:00,0.293,0.293,0.29,0.291,2517.0,BXRX +2023-10-12 12:12:00,0.295,0.295,0.295,0.295,17218.0,BXRX +2023-10-12 12:06:00,0.3,0.3,0.3,0.3,320.0,BXRX +2023-10-12 12:05:00,0.305,0.305,0.305,0.305,1000.0,BXRX +2023-10-12 12:04:00,0.305,0.305,0.305,0.305,600.0,BXRX +2023-10-12 12:03:00,0.295,0.295,0.295,0.295,10001.0,BXRX +2023-10-12 12:02:00,0.296,0.296,0.296,0.296,900.0,BXRX +2023-10-12 12:01:00,0.3,0.3,0.3,0.3,844.0,BXRX +2023-10-12 12:00:00,0.296,0.296,0.296,0.296,1225.0,BXRX +2023-10-12 11:56:00,0.304,0.304,0.304,0.304,323.0,BXRX +2023-10-12 11:48:00,0.309,0.309,0.309,0.309,471.0,BXRX +2023-10-12 11:46:00,0.297,0.297,0.297,0.297,617.0,BXRX +2023-10-12 11:44:00,0.295,0.295,0.295,0.295,4001.0,BXRX +2023-10-12 11:39:00,0.31,0.31,0.31,0.31,673.0,BXRX +2023-10-12 11:37:00,0.3,0.3,0.296,0.296,14641.0,BXRX +2023-10-12 11:33:00,0.31,0.31,0.31,0.31,507.0,BXRX +2023-10-12 11:27:00,0.3,0.3,0.3,0.3,350.0,BXRX +2023-10-12 11:21:00,0.3,0.3,0.3,0.3,1020.0,BXRX +2023-10-12 11:19:00,0.303,0.303,0.303,0.303,202.0,BXRX +2023-10-12 11:13:00,0.299,0.299,0.295,0.295,1204.0,BXRX +2023-10-12 11:06:00,0.31,0.31,0.31,0.31,1210.0,BXRX +2023-10-12 11:05:00,0.295,0.295,0.295,0.295,1100.0,BXRX +2023-10-12 11:04:00,0.295,0.295,0.295,0.295,100.0,BXRX +2023-10-12 11:02:00,0.295,0.295,0.295,0.295,2500.0,BXRX +2023-10-12 11:01:00,0.295,0.295,0.295,0.295,1620.0,BXRX +2023-10-12 11:00:00,0.303,0.303,0.302,0.303,2600.0,BXRX +2023-10-12 10:58:00,0.3,0.3,0.3,0.3,1425.0,BXRX +2023-10-12 10:57:00,0.3,0.3,0.3,0.3,501.0,BXRX +2023-10-12 10:56:00,0.3,0.3,0.3,0.3,100.0,BXRX +2023-10-12 10:55:00,0.3,0.3,0.3,0.3,1006.0,BXRX +2023-10-12 10:54:00,0.295,0.3,0.295,0.3,1094.0,BXRX +2023-10-12 10:53:00,0.3,0.3,0.295,0.295,5200.0,BXRX +2023-10-12 10:52:00,0.298,0.298,0.296,0.298,1250.0,BXRX +2023-10-12 10:51:00,0.301,0.301,0.3,0.3,8887.0,BXRX +2023-10-12 10:50:00,0.304,0.304,0.302,0.302,3690.0,BXRX +2023-10-12 10:49:00,0.304,0.304,0.304,0.304,10488.0,BXRX +2023-10-12 10:38:00,0.304,0.304,0.304,0.304,7606.0,BXRX +2023-10-12 10:37:00,0.304,0.304,0.304,0.304,18025.0,BXRX +2023-10-12 10:36:00,0.304,0.304,0.304,0.304,1776.0,BXRX +2023-10-12 10:35:00,0.304,0.304,0.304,0.304,3000.0,BXRX +2023-10-12 10:34:00,0.304,0.304,0.304,0.304,2064.0,BXRX +2023-10-12 10:26:00,0.304,0.304,0.304,0.304,359.0,BXRX +2023-10-12 10:25:00,0.304,0.304,0.304,0.304,2039.0,BXRX +2023-10-12 10:20:00,0.307,0.307,0.307,0.307,979.0,BXRX +2023-10-12 10:17:00,0.31,0.31,0.31,0.31,1157.0,BXRX +2023-10-12 10:14:00,0.31,0.31,0.304,0.31,10260.0,BXRX +2023-10-12 10:13:00,0.31,0.31,0.31,0.31,500.0,BXRX +2023-10-12 10:10:00,0.304,0.307,0.304,0.307,7922.0,BXRX +2023-10-12 10:09:00,0.304,0.307,0.304,0.307,4422.0,BXRX +2023-10-12 10:08:00,0.304,0.304,0.304,0.304,1509.0,BXRX +2023-10-12 10:07:00,0.304,0.304,0.304,0.304,4020.0,BXRX +2023-10-12 10:05:00,0.304,0.304,0.304,0.304,983.0,BXRX +2023-10-12 10:03:00,0.305,0.31,0.305,0.31,1330.0,BXRX +2023-10-12 10:02:00,0.305,0.31,0.304,0.307,9263.0,BXRX +2023-10-12 10:01:00,0.308,0.308,0.308,0.308,2577.0,BXRX +2023-10-12 10:00:00,0.306,0.306,0.306,0.306,3000.0,BXRX +2023-10-12 09:58:00,0.311,0.311,0.31,0.311,8775.0,BXRX +2023-10-12 09:57:00,0.305,0.305,0.305,0.305,769.0,BXRX +2023-10-12 09:56:00,0.311,0.311,0.305,0.31,21679.0,BXRX +2023-10-12 09:54:00,0.311,0.311,0.311,0.311,809.0,BXRX +2023-10-12 09:53:00,0.312,0.312,0.312,0.312,3482.0,BXRX +2023-10-12 09:52:00,0.315,0.315,0.311,0.311,263.0,BXRX +2023-10-12 09:49:00,0.315,0.315,0.311,0.311,1664.0,BXRX +2023-10-12 09:48:00,0.315,0.315,0.315,0.315,4846.0,BXRX +2023-10-12 09:45:00,0.318,0.318,0.317,0.318,200.0,BXRX +2023-10-12 09:44:00,0.315,0.315,0.315,0.315,285.0,BXRX +2023-10-12 09:43:00,0.317,0.317,0.315,0.315,479.0,BXRX +2023-10-12 09:42:00,0.312,0.312,0.312,0.312,2995.0,BXRX +2023-10-12 09:41:00,0.316,0.317,0.316,0.317,1118.0,BXRX +2023-10-12 09:38:00,0.311,0.311,0.31,0.311,2023.0,BXRX +2023-10-12 09:37:00,0.32,0.32,0.32,0.32,800.0,BXRX +2023-10-12 09:35:00,0.32,0.321,0.32,0.321,1680.0,BXRX +2023-10-12 09:33:00,0.321,0.321,0.312,0.321,35625.0,BXRX +2023-10-12 09:32:00,0.312,0.312,0.31,0.311,16250.0,BXRX +2023-10-12 09:31:00,0.316,0.317,0.31,0.311,2598.0,BXRX +2023-10-12 09:30:00,0.32,0.32,0.315,0.319,29030.0,BXRX +2023-10-12 09:29:00,0.32,0.32,0.316,0.316,4441.0,BXRX +2023-10-12 09:28:00,0.32,0.32,0.32,0.32,8.0,BXRX +2023-10-12 09:26:00,0.321,0.321,0.32,0.32,1665.0,BXRX +2023-10-12 09:25:00,0.321,0.322,0.321,0.321,973.0,BXRX +2023-10-12 09:21:00,0.324,0.324,0.322,0.324,1342.0,BXRX +2023-10-12 09:18:00,0.325,0.325,0.324,0.324,17099.0,BXRX +2023-10-12 09:12:00,0.324,0.324,0.324,0.324,400.0,BXRX +2023-10-12 09:11:00,0.325,0.325,0.325,0.325,10.0,BXRX +2023-10-12 09:09:00,0.321,0.321,0.321,0.321,827.0,BXRX +2023-10-12 09:08:00,0.325,0.325,0.324,0.324,530.0,BXRX +2023-10-12 09:07:00,0.325,0.325,0.325,0.325,300.0,BXRX +2023-10-12 09:05:00,0.321,0.321,0.321,0.321,100.0,BXRX +2023-10-12 09:04:00,0.325,0.325,0.325,0.325,3100.0,BXRX +2023-10-12 09:01:00,0.325,0.325,0.322,0.322,55.0,BXRX +2023-10-12 08:59:00,0.325,0.325,0.325,0.325,20.0,BXRX +2023-10-12 08:57:00,0.323,0.323,0.323,0.323,4.0,BXRX +2023-10-12 08:54:00,0.321,0.325,0.321,0.325,20000.0,BXRX +2023-10-12 08:42:00,0.324,0.324,0.324,0.324,2.0,BXRX +2023-10-12 08:41:00,0.32,0.325,0.32,0.325,3281.0,BXRX +2023-10-12 08:40:00,0.321,0.321,0.32,0.321,1.0,BXRX +2023-10-12 08:26:00,0.325,0.325,0.325,0.325,100.0,BXRX +2023-10-12 08:25:00,0.325,0.325,0.325,0.325,2000.0,BXRX +2023-10-12 08:24:00,0.325,0.325,0.325,0.325,18.0,BXRX +2023-10-12 08:23:00,0.322,0.322,0.322,0.322,2.0,BXRX +2023-10-12 08:21:00,0.325,0.325,0.325,0.325,1000.0,BXRX +2023-10-12 08:19:00,0.322,0.322,0.322,0.322,1.0,BXRX +2023-10-12 08:18:00,0.322,0.322,0.322,0.322,1.0,BXRX +2023-10-12 08:12:00,0.32,0.32,0.32,0.32,439.0,BXRX +2023-10-12 08:11:00,0.32,0.32,0.32,0.32,35.0,BXRX +2023-10-12 08:06:00,0.326,0.326,0.325,0.325,2765.0,BXRX +2023-10-12 08:05:00,0.324,0.325,0.324,0.325,200.0,BXRX +2023-10-12 08:04:00,0.32,0.32,0.32,0.32,1000.0,BXRX +2023-10-12 08:03:00,0.32,0.341,0.302,0.32,7945.0,BXRX +2023-10-12 08:02:00,0.34,0.351,0.302,0.351,1082.0,BXRX +2023-10-12 08:01:00,0.321,0.357,0.3,0.3,28773.0,BXRX +2023-10-12 08:00:00,0.324,0.326,0.32,0.326,7093.0,BXRX +2023-10-12 07:53:00,0.321,0.321,0.321,0.321,300.0,BXRX +2023-10-12 07:52:00,0.32,0.32,0.32,0.32,30.0,BXRX +2023-10-12 07:46:00,0.321,0.321,0.321,0.321,100.0,BXRX +2023-10-12 07:43:00,0.321,0.321,0.321,0.321,1.0,BXRX +2023-10-12 07:40:00,0.321,0.321,0.321,0.321,201.0,BXRX +2023-10-12 07:39:00,0.321,0.321,0.321,0.321,100.0,BXRX +2023-10-12 07:38:00,0.321,0.321,0.321,0.321,3.0,BXRX +2023-10-12 07:22:00,0.322,0.322,0.321,0.321,2786.0,BXRX +2023-10-12 07:19:00,0.32,0.32,0.32,0.32,21.0,BXRX +2023-10-12 07:18:00,0.325,0.325,0.325,0.325,5.0,BXRX +2023-10-12 07:15:00,0.32,0.32,0.32,0.32,290.0,BXRX +2023-10-12 07:13:00,0.323,0.323,0.323,0.323,2.0,BXRX +2023-10-12 07:10:00,0.324,0.324,0.324,0.324,70.0,BXRX +2023-10-12 07:09:00,0.324,0.324,0.32,0.32,6788.0,BXRX +2023-10-12 07:00:00,0.325,0.325,0.32,0.32,106.0,BXRX +2023-10-12 06:56:00,0.323,0.323,0.323,0.323,32.0,BXRX +2023-10-12 06:40:00,0.332,0.332,0.325,0.329,502.0,BXRX +2023-10-12 06:39:00,0.332,0.332,0.332,0.332,100.0,BXRX +2023-10-12 06:20:00,0.331,0.332,0.33,0.332,398.0,BXRX +2023-10-12 06:12:00,0.326,0.326,0.326,0.326,2.0,BXRX +2023-10-12 06:11:00,0.325,0.325,0.325,0.325,200.0,BXRX +2023-10-12 06:07:00,0.328,0.335,0.328,0.335,5540.0,BXRX +2023-10-12 06:06:00,0.324,0.324,0.324,0.324,100.0,BXRX +2023-10-12 05:59:00,0.335,0.335,0.335,0.335,350.0,BXRX +2023-10-12 05:58:00,0.335,0.335,0.335,0.335,150.0,BXRX +2023-10-12 05:53:00,0.328,0.328,0.328,0.328,150.0,BXRX +2023-10-12 05:51:00,0.337,0.337,0.337,0.337,2.0,BXRX +2023-10-12 05:33:00,0.326,0.326,0.326,0.326,25.0,BXRX +2023-10-12 05:10:00,0.308,0.308,0.308,0.308,739.0,BXRX +2023-10-12 05:08:00,0.316,0.316,0.316,0.316,1.0,BXRX +2023-10-12 05:01:00,0.316,0.316,0.308,0.316,1215.0,BXRX +2023-10-12 04:56:00,0.336,0.336,0.335,0.336,10.0,BXRX +2023-10-12 04:48:00,0.308,0.308,0.308,0.308,1000.0,BXRX +2023-10-12 04:44:00,0.307,0.323,0.307,0.323,1415.0,BXRX +2023-10-12 04:40:00,0.305,0.305,0.305,0.305,136.0,BXRX +2023-10-12 04:38:00,0.314,0.314,0.314,0.314,9.0,BXRX +2023-10-12 04:37:00,0.305,0.305,0.305,0.305,3.0,BXRX +2023-10-12 04:31:00,0.307,0.307,0.307,0.307,100.0,BXRX +2023-10-12 04:30:00,0.314,0.314,0.314,0.314,10.0,BXRX +2023-10-12 04:27:00,0.305,0.305,0.305,0.305,342.0,BXRX +2023-10-12 04:25:00,0.305,0.305,0.304,0.305,128.0,BXRX +2023-10-12 04:24:00,0.305,0.305,0.305,0.305,100.0,BXRX +2023-10-12 04:22:00,0.304,0.304,0.304,0.304,1000.0,BXRX +2023-10-12 04:21:00,0.305,0.305,0.305,0.305,1.0,BXRX +2023-10-12 04:16:00,0.305,0.305,0.304,0.304,21655.0,BXRX +2023-10-12 04:15:00,0.317,0.317,0.305,0.305,3131.0,BXRX +2023-10-12 04:14:00,0.317,0.317,0.314,0.314,179.0,BXRX +2023-10-12 04:09:00,0.317,0.317,0.317,0.317,5.0,BXRX +2023-10-12 04:08:00,0.31,0.31,0.31,0.31,3082.0,BXRX +2023-10-12 04:07:00,0.317,0.317,0.317,0.317,4.0,BXRX +2023-10-12 04:05:00,0.31,0.31,0.31,0.31,240.0,BXRX +2023-10-12 04:04:00,0.32,0.32,0.316,0.317,4041.0,BXRX +2023-10-12 04:02:00,0.319,0.36,0.319,0.36,151.0,BXRX +2023-10-12 04:00:00,0.309,0.319,0.309,0.319,600.0,BXRX +2023-10-11 19:58:00,0.319,0.319,0.319,0.319,8.0,BXRX +2023-10-11 19:52:00,0.319,0.319,0.319,0.319,804.0,BXRX +2023-10-11 19:50:00,0.319,0.319,0.319,0.319,298.0,BXRX +2023-10-11 19:49:00,0.319,0.319,0.319,0.319,1.0,BXRX +2023-10-11 19:48:00,0.319,0.319,0.319,0.319,2.0,BXRX +2023-10-11 19:45:00,0.319,0.319,0.319,0.319,32.0,BXRX +2023-10-11 19:44:00,0.319,0.319,0.319,0.319,104.0,BXRX +2023-10-11 19:38:00,0.319,0.319,0.319,0.319,3.0,BXRX +2023-10-11 19:36:00,0.319,0.319,0.319,0.319,30.0,BXRX +2023-10-11 19:20:00,0.314,0.314,0.314,0.314,2.0,BXRX +2023-10-11 19:14:00,0.319,0.319,0.319,0.319,10.0,BXRX +2023-10-11 18:57:00,0.319,0.319,0.319,0.319,1.0,BXRX +2023-10-11 18:56:00,0.319,0.319,0.31,0.31,1280.0,BXRX +2023-10-11 18:44:00,0.31,0.31,0.31,0.31,30.0,BXRX +2023-10-11 18:40:00,0.319,0.319,0.319,0.319,10.0,BXRX +2023-10-11 18:37:00,0.319,0.319,0.319,0.319,500.0,BXRX +2023-10-11 18:31:00,0.31,0.319,0.31,0.319,1025.0,BXRX +2023-10-11 18:17:00,0.319,0.319,0.319,0.319,200.0,BXRX +2023-10-11 18:16:00,0.31,0.31,0.31,0.31,1500.0,BXRX +2023-10-11 18:14:00,0.319,0.319,0.31,0.31,1128.0,BXRX +2023-10-11 17:59:00,0.318,0.318,0.318,0.318,500.0,BXRX +2023-10-11 17:57:00,0.309,0.309,0.309,0.309,3.0,BXRX +2023-10-11 17:54:00,0.319,0.319,0.319,0.319,1000.0,BXRX +2023-10-11 17:51:00,0.295,0.308,0.295,0.308,271.0,BXRX +2023-10-11 17:49:00,0.294,0.294,0.294,0.294,461.0,BXRX +2023-10-11 17:48:00,0.294,0.294,0.294,0.294,549.0,BXRX +2023-10-11 17:46:00,0.295,0.295,0.295,0.295,100.0,BXRX +2023-10-11 17:44:00,0.295,0.295,0.295,0.295,2000.0,BXRX +2023-10-11 17:42:00,0.295,0.295,0.295,0.295,200.0,BXRX +2023-10-11 17:41:00,0.295,0.295,0.295,0.295,134.0,BXRX +2023-10-11 17:40:00,0.295,0.295,0.295,0.295,100.0,BXRX +2023-10-11 17:33:00,0.293,0.295,0.293,0.295,80.0,BXRX +2023-10-11 17:27:00,0.295,0.295,0.295,0.295,300.0,BXRX +2023-10-11 17:26:00,0.295,0.295,0.295,0.295,100.0,BXRX +2023-10-11 17:21:00,0.294,0.294,0.294,0.294,1650.0,BXRX +2023-10-11 17:20:00,0.295,0.295,0.295,0.295,5009.0,BXRX +2023-10-11 17:15:00,0.293,0.293,0.293,0.293,1.0,BXRX +2023-10-11 17:14:00,0.295,0.295,0.295,0.295,200.0,BXRX +2023-10-11 17:06:00,0.293,0.293,0.292,0.293,18.0,BXRX +2023-10-11 17:02:00,0.293,0.293,0.292,0.293,231.0,BXRX +2023-10-11 17:00:00,0.295,0.295,0.295,0.295,230.0,BXRX +2023-10-11 16:58:00,0.301,0.301,0.292,0.298,25106.0,BXRX +2023-10-11 16:57:00,0.303,0.303,0.301,0.303,1101.0,BXRX +2023-10-11 16:56:00,0.303,0.303,0.303,0.303,2000.0,BXRX +2023-10-11 16:55:00,0.318,0.318,0.303,0.303,6751.0,BXRX +2023-10-11 16:52:00,0.319,0.319,0.319,0.319,10.0,BXRX +2023-10-11 16:51:00,0.319,0.319,0.319,0.319,5.0,BXRX +2023-10-11 16:48:00,0.31,0.31,0.31,0.31,473.0,BXRX +2023-10-11 16:42:00,0.319,0.319,0.319,0.319,1000.0,BXRX +2023-10-11 16:28:00,0.319,0.319,0.31,0.31,108.0,BXRX +2023-10-11 16:23:00,0.315,0.319,0.315,0.319,175.0,BXRX +2023-10-11 16:20:00,0.315,0.315,0.315,0.315,10.0,BXRX +2023-10-11 16:19:00,0.31,0.31,0.31,0.31,10.0,BXRX +2023-10-11 16:09:00,0.317,0.319,0.317,0.319,114.0,BXRX +2023-10-11 16:06:00,0.319,0.319,0.319,0.319,153.0,BXRX +2023-10-11 16:05:00,0.32,0.32,0.31,0.31,800.0,BXRX +2023-10-11 16:02:00,0.322,0.322,0.321,0.322,2.0,BXRX +2023-10-11 16:00:00,0.311,0.328,0.311,0.322,4478.0,BXRX +2023-10-11 15:59:00,0.313,0.313,0.31,0.311,11801.0,BXRX +2023-10-11 15:58:00,0.31,0.31,0.31,0.31,21489.0,BXRX +2023-10-11 15:57:00,0.313,0.315,0.31,0.315,2975.0,BXRX +2023-10-11 15:56:00,0.313,0.315,0.313,0.313,4346.0,BXRX +2023-10-11 15:55:00,0.317,0.317,0.313,0.313,22493.0,BXRX +2023-10-11 15:54:00,0.317,0.317,0.317,0.317,100.0,BXRX +2023-10-11 15:53:00,0.315,0.315,0.315,0.315,1000.0,BXRX +2023-10-11 15:52:00,0.315,0.315,0.315,0.315,140.0,BXRX +2023-10-11 15:51:00,0.317,0.317,0.317,0.317,1000.0,BXRX +2023-10-11 15:50:00,0.313,0.313,0.313,0.313,328.0,BXRX +2023-10-11 15:47:00,0.317,0.317,0.313,0.315,7288.0,BXRX +2023-10-11 15:45:00,0.322,0.328,0.313,0.328,3857.0,BXRX +2023-10-11 15:42:00,0.313,0.314,0.313,0.314,630.0,BXRX +2023-10-11 15:41:00,0.313,0.313,0.313,0.313,1470.0,BXRX +2023-10-11 15:40:00,0.311,0.319,0.311,0.319,500.0,BXRX +2023-10-11 15:36:00,0.314,0.314,0.31,0.314,9800.0,BXRX +2023-10-11 15:31:00,0.314,0.314,0.31,0.31,1620.0,BXRX +2023-10-11 15:30:00,0.326,0.326,0.325,0.326,804.0,BXRX +2023-10-11 15:26:00,0.31,0.31,0.31,0.31,2501.0,BXRX +2023-10-11 15:24:00,0.31,0.312,0.31,0.312,1300.0,BXRX +2023-10-11 15:19:00,0.319,0.328,0.319,0.328,1063.0,BXRX +2023-10-11 15:16:00,0.311,0.327,0.311,0.327,268.0,BXRX +2023-10-11 15:13:00,0.316,0.316,0.31,0.31,1033.0,BXRX +2023-10-11 15:09:00,0.315,0.315,0.31,0.31,3128.0,BXRX +2023-10-11 15:08:00,0.316,0.316,0.316,0.316,1025.0,BXRX +2023-10-11 15:04:00,0.312,0.315,0.312,0.315,3225.0,BXRX +2023-10-11 15:03:00,0.316,0.316,0.315,0.316,9343.0,BXRX +2023-10-11 15:02:00,0.318,0.318,0.318,0.318,3427.0,BXRX +2023-10-11 15:00:00,0.315,0.315,0.315,0.315,1412.0,BXRX +2023-10-11 14:56:00,0.328,0.328,0.328,0.328,300.0,BXRX +2023-10-11 14:54:00,0.324,0.324,0.312,0.312,25174.0,BXRX +2023-10-11 14:51:00,0.324,0.324,0.324,0.324,3546.0,BXRX +2023-10-11 14:50:00,0.324,0.324,0.324,0.324,611.0,BXRX +2023-10-11 14:46:00,0.32,0.32,0.32,0.32,3427.0,BXRX +2023-10-11 14:45:00,0.32,0.32,0.32,0.32,151.0,BXRX +2023-10-11 14:43:00,0.316,0.316,0.315,0.316,700.0,BXRX +2023-10-11 14:40:00,0.315,0.315,0.315,0.315,3040.0,BXRX +2023-10-11 14:39:00,0.315,0.315,0.315,0.315,743.0,BXRX +2023-10-11 14:38:00,0.315,0.315,0.315,0.315,100.0,BXRX +2023-10-11 14:36:00,0.32,0.32,0.319,0.32,500.0,BXRX +2023-10-11 14:34:00,0.321,0.321,0.321,0.321,1012.0,BXRX +2023-10-11 14:33:00,0.322,0.322,0.321,0.322,1002.0,BXRX +2023-10-11 14:32:00,0.322,0.322,0.321,0.322,1620.0,BXRX +2023-10-11 14:31:00,0.315,0.315,0.311,0.311,3179.0,BXRX +2023-10-11 14:29:00,0.315,0.315,0.31,0.31,31454.0,BXRX +2023-10-11 14:28:00,0.322,0.322,0.32,0.32,5734.0,BXRX +2023-10-11 14:22:00,0.325,0.325,0.321,0.321,5101.0,BXRX +2023-10-11 14:21:00,0.321,0.325,0.321,0.325,880.0,BXRX +2023-10-11 14:20:00,0.321,0.321,0.321,0.321,1600.0,BXRX +2023-10-11 14:19:00,0.325,0.325,0.325,0.325,1025.0,BXRX +2023-10-11 14:18:00,0.325,0.325,0.325,0.325,1760.0,BXRX +2023-10-11 14:16:00,0.323,0.323,0.323,0.323,689.0,BXRX +2023-10-11 14:15:00,0.321,0.321,0.321,0.321,307.0,BXRX +2023-10-11 14:14:00,0.33,0.333,0.322,0.322,2608.0,BXRX +2023-10-11 14:11:00,0.326,0.326,0.323,0.323,400.0,BXRX +2023-10-11 14:10:00,0.331,0.331,0.322,0.323,33033.0,BXRX +2023-10-11 14:09:00,0.333,0.333,0.332,0.332,1879.0,BXRX +2023-10-11 14:08:00,0.335,0.335,0.331,0.335,2780.0,BXRX +2023-10-11 14:04:00,0.33,0.33,0.33,0.33,9400.0,BXRX +2023-10-11 14:02:00,0.33,0.33,0.33,0.33,10267.0,BXRX +2023-10-11 14:01:00,0.33,0.33,0.33,0.33,400.0,BXRX +2023-10-11 14:00:00,0.325,0.325,0.325,0.325,9000.0,BXRX +2023-10-11 13:59:00,0.321,0.321,0.321,0.321,5095.0,BXRX +2023-10-11 13:58:00,0.324,0.324,0.324,0.324,200.0,BXRX +2023-10-11 13:57:00,0.33,0.33,0.322,0.322,461.0,BXRX +2023-10-11 13:55:00,0.322,0.322,0.321,0.321,4491.0,BXRX +2023-10-11 13:54:00,0.321,0.321,0.321,0.321,14850.0,BXRX +2023-10-11 13:53:00,0.34,0.34,0.335,0.335,1320.0,BXRX +2023-10-11 13:52:00,0.33,0.33,0.322,0.33,1951.0,BXRX +2023-10-11 13:50:00,0.32,0.326,0.315,0.326,24468.0,BXRX +2023-10-11 13:49:00,0.315,0.331,0.313,0.313,12584.0,BXRX +2023-10-11 13:48:00,0.326,0.33,0.313,0.313,28221.0,BXRX +2023-10-11 13:47:00,0.336,0.336,0.33,0.336,1602.0,BXRX +2023-10-11 13:46:00,0.329,0.33,0.329,0.33,395.0,BXRX +2023-10-11 13:45:00,0.329,0.329,0.326,0.326,11929.0,BXRX +2023-10-11 13:44:00,0.333,0.333,0.326,0.33,4454.0,BXRX +2023-10-11 13:43:00,0.331,0.335,0.326,0.33,18926.0,BXRX +2023-10-11 13:42:00,0.348,0.348,0.326,0.331,37775.0,BXRX +2023-10-11 13:41:00,0.345,0.35,0.345,0.35,1946.0,BXRX +2023-10-11 13:40:00,0.35,0.35,0.34,0.34,18053.0,BXRX +2023-10-11 13:39:00,0.349,0.35,0.345,0.349,6009.0,BXRX +2023-10-11 13:38:00,0.345,0.349,0.343,0.348,49059.0,BXRX +2023-10-11 13:37:00,0.364,0.364,0.343,0.35,25302.0,BXRX +2023-10-11 13:36:00,0.367,0.368,0.357,0.357,32231.0,BXRX +2023-10-11 13:35:00,0.347,0.369,0.347,0.369,135739.0,BXRX +2023-10-11 13:34:00,0.347,0.347,0.344,0.347,5105.0,BXRX +2023-10-11 13:33:00,0.344,0.347,0.344,0.347,15073.0,BXRX +2023-10-11 13:32:00,0.346,0.349,0.343,0.343,19518.0,BXRX +2023-10-11 13:31:00,0.343,0.35,0.342,0.35,59818.0,BXRX +2023-10-11 13:30:00,0.341,0.343,0.341,0.343,4550.0,BXRX +2023-10-11 13:29:00,0.341,0.341,0.341,0.341,1400.0,BXRX +2023-10-11 13:28:00,0.341,0.341,0.341,0.341,3412.0,BXRX +2023-10-11 13:27:00,0.34,0.343,0.34,0.343,1055.0,BXRX +2023-10-11 13:26:00,0.343,0.343,0.34,0.34,12150.0,BXRX +2023-10-11 13:25:00,0.343,0.343,0.34,0.342,49379.0,BXRX +2023-10-11 13:24:00,0.339,0.343,0.339,0.342,19683.0,BXRX +2023-10-11 13:22:00,0.34,0.34,0.34,0.34,1101.0,BXRX +2023-10-11 13:21:00,0.337,0.34,0.337,0.34,2232.0,BXRX +2023-10-11 13:20:00,0.343,0.343,0.34,0.34,1469.0,BXRX +2023-10-11 13:19:00,0.33,0.34,0.33,0.34,3363.0,BXRX +2023-10-11 13:18:00,0.333,0.34,0.332,0.34,810.0,BXRX +2023-10-11 13:17:00,0.34,0.34,0.333,0.333,3637.0,BXRX +2023-10-11 13:15:00,0.34,0.342,0.332,0.34,4930.0,BXRX +2023-10-11 13:13:00,0.343,0.345,0.337,0.345,8835.0,BXRX +2023-10-11 13:12:00,0.347,0.35,0.337,0.337,19960.0,BXRX +2023-10-11 13:11:00,0.336,0.35,0.336,0.35,30981.0,BXRX +2023-10-11 13:10:00,0.343,0.343,0.332,0.336,18320.0,BXRX +2023-10-11 13:09:00,0.34,0.344,0.332,0.343,50463.0,BXRX +2023-10-11 13:08:00,0.329,0.34,0.329,0.335,60059.0,BXRX +2023-10-11 13:07:00,0.325,0.33,0.325,0.329,10369.0,BXRX +2023-10-11 13:06:00,0.323,0.329,0.317,0.329,57265.0,BXRX +2023-10-11 13:05:00,0.323,0.323,0.323,0.323,500.0,BXRX +2023-10-11 13:02:00,0.32,0.32,0.32,0.32,200.0,BXRX +2023-10-11 13:01:00,0.321,0.321,0.321,0.321,285.0,BXRX +2023-10-11 12:59:00,0.319,0.325,0.315,0.315,25193.0,BXRX +2023-10-11 12:58:00,0.317,0.32,0.317,0.32,12460.0,BXRX +2023-10-11 12:57:00,0.317,0.317,0.317,0.317,6387.0,BXRX +2023-10-11 12:48:00,0.317,0.317,0.317,0.317,630.0,BXRX +2023-10-11 12:47:00,0.317,0.317,0.317,0.317,545.0,BXRX +2023-10-11 12:43:00,0.313,0.313,0.313,0.313,3500.0,BXRX +2023-10-11 12:41:00,0.313,0.313,0.313,0.313,150.0,BXRX +2023-10-11 12:35:00,0.317,0.317,0.317,0.317,500.0,BXRX +2023-10-11 12:27:00,0.313,0.315,0.313,0.315,2000.0,BXRX +2023-10-11 12:25:00,0.31,0.31,0.31,0.31,1100.0,BXRX +2023-10-11 12:23:00,0.318,0.318,0.318,0.318,500.0,BXRX +2023-10-11 12:22:00,0.31,0.31,0.31,0.31,500.0,BXRX +2023-10-11 12:20:00,0.312,0.312,0.31,0.31,2006.0,BXRX +2023-10-11 12:19:00,0.312,0.312,0.312,0.312,430.0,BXRX +2023-10-11 12:18:00,0.312,0.312,0.312,0.312,199.0,BXRX +2023-10-11 12:17:00,0.312,0.312,0.312,0.312,8883.0,BXRX +2023-10-11 12:16:00,0.313,0.313,0.313,0.313,200.0,BXRX +2023-10-11 12:15:00,0.315,0.315,0.313,0.314,1840.0,BXRX +2023-10-11 12:14:00,0.314,0.314,0.314,0.314,100.0,BXRX +2023-10-11 12:12:00,0.316,0.316,0.316,0.316,100.0,BXRX +2023-10-11 12:11:00,0.318,0.318,0.318,0.318,368.0,BXRX +2023-10-11 12:10:00,0.316,0.316,0.316,0.316,500.0,BXRX +2023-10-11 12:07:00,0.314,0.314,0.313,0.314,10027.0,BXRX +2023-10-11 12:06:00,0.314,0.314,0.313,0.314,459.0,BXRX +2023-10-11 12:05:00,0.316,0.316,0.313,0.314,1104.0,BXRX +2023-10-11 12:03:00,0.314,0.314,0.313,0.314,1500.0,BXRX +2023-10-11 12:02:00,0.313,0.313,0.313,0.313,200.0,BXRX +2023-10-11 11:59:00,0.314,0.314,0.314,0.314,3000.0,BXRX +2023-10-11 11:58:00,0.31,0.31,0.31,0.31,10312.0,BXRX +2023-10-11 11:54:00,0.314,0.314,0.314,0.314,746.0,BXRX +2023-10-11 11:53:00,0.311,0.314,0.311,0.314,2579.0,BXRX +2023-10-11 11:50:00,0.312,0.312,0.312,0.312,2563.0,BXRX +2023-10-11 11:49:00,0.311,0.311,0.311,0.311,800.0,BXRX +2023-10-11 11:47:00,0.31,0.31,0.31,0.31,400.0,BXRX +2023-10-11 11:46:00,0.31,0.31,0.31,0.31,844.0,BXRX +2023-10-11 11:45:00,0.315,0.315,0.31,0.31,2898.0,BXRX +2023-10-11 11:44:00,0.317,0.317,0.317,0.317,446.0,BXRX +2023-10-11 11:42:00,0.315,0.315,0.315,0.315,1030.0,BXRX +2023-10-11 11:39:00,0.32,0.32,0.32,0.32,100.0,BXRX +2023-10-11 11:38:00,0.316,0.318,0.316,0.318,1199.0,BXRX +2023-10-11 11:34:00,0.316,0.316,0.315,0.315,10370.0,BXRX +2023-10-11 11:33:00,0.316,0.32,0.316,0.32,15991.0,BXRX +2023-10-11 11:32:00,0.316,0.316,0.316,0.316,2100.0,BXRX +2023-10-11 11:31:00,0.323,0.323,0.32,0.32,4000.0,BXRX +2023-10-11 11:30:00,0.32,0.323,0.32,0.323,2734.0,BXRX +2023-10-11 11:29:00,0.32,0.322,0.32,0.323,451.0,BXRX +2023-10-11 11:28:00,0.32,0.32,0.32,0.32,100.0,BXRX +2023-10-11 11:27:00,0.32,0.32,0.315,0.318,2266.0,BXRX +2023-10-11 11:26:00,0.32,0.32,0.32,0.32,6052.0,BXRX +2023-10-11 11:24:00,0.317,0.32,0.317,0.32,1000.0,BXRX +2023-10-11 11:22:00,0.317,0.317,0.317,0.317,700.0,BXRX +2023-10-11 11:21:00,0.315,0.315,0.315,0.315,2001.0,BXRX +2023-10-11 11:20:00,0.315,0.315,0.313,0.313,493.0,BXRX +2023-10-11 11:18:00,0.315,0.315,0.315,0.315,5725.0,BXRX +2023-10-11 11:17:00,0.315,0.317,0.315,0.315,3125.0,BXRX +2023-10-11 11:15:00,0.319,0.319,0.319,0.319,340.0,BXRX +2023-10-11 11:12:00,0.318,0.318,0.318,0.318,2000.0,BXRX +2023-10-11 11:11:00,0.318,0.319,0.318,0.319,4255.0,BXRX +2023-10-11 11:10:00,0.318,0.317,0.317,0.318,1503.0,BXRX +2023-10-11 11:09:00,0.32,0.32,0.32,0.32,808.0,BXRX +2023-10-11 11:06:00,0.324,0.324,0.32,0.32,455.0,BXRX +2023-10-11 11:05:00,0.322,0.323,0.321,0.321,30350.0,BXRX +2023-10-11 11:04:00,0.322,0.324,0.322,0.324,4552.0,BXRX +2023-10-11 11:03:00,0.325,0.325,0.325,0.325,1961.0,BXRX +2023-10-11 11:02:00,0.321,0.321,0.321,0.321,380.0,BXRX +2023-10-11 11:01:00,0.32,0.323,0.32,0.323,16792.0,BXRX +2023-10-11 11:00:00,0.321,0.321,0.321,0.321,307.0,BXRX +2023-10-11 10:59:00,0.32,0.32,0.32,0.32,12081.0,BXRX +2023-10-11 10:58:00,0.316,0.32,0.315,0.32,771.0,BXRX +2023-10-11 10:57:00,0.318,0.317,0.314,0.317,5753.0,BXRX +2023-10-11 10:56:00,0.312,0.314,0.311,0.314,2630.0,BXRX +2023-10-11 10:55:00,0.315,0.317,0.311,0.314,46061.0,BXRX +2023-10-11 10:54:00,0.316,0.32,0.315,0.315,14373.0,BXRX +2023-10-11 10:53:00,0.323,0.323,0.32,0.32,10146.0,BXRX +2023-10-11 10:52:00,0.325,0.325,0.322,0.323,4648.0,BXRX +2023-10-11 10:51:00,0.325,0.325,0.325,0.325,9651.0,BXRX +2023-10-11 10:50:00,0.323,0.323,0.323,0.323,1983.0,BXRX +2023-10-11 10:49:00,0.315,0.323,0.315,0.323,28439.0,BXRX +2023-10-11 10:48:00,0.313,0.315,0.312,0.315,27029.0,BXRX +2023-10-11 10:47:00,0.312,0.311,0.311,0.312,939.0,BXRX +2023-10-11 10:46:00,0.312,0.312,0.311,0.312,2600.0,BXRX +2023-10-11 10:45:00,0.312,0.312,0.311,0.312,250.0,BXRX +2023-10-11 10:44:00,0.313,0.313,0.313,0.313,401.0,BXRX +2023-10-11 10:43:00,0.315,0.315,0.313,0.313,2600.0,BXRX +2023-10-11 10:42:00,0.315,0.315,0.313,0.315,20002.0,BXRX +2023-10-11 10:41:00,0.313,0.315,0.313,0.315,11426.0,BXRX +2023-10-11 10:40:00,0.308,0.31,0.307,0.31,413.0,BXRX +2023-10-11 10:37:00,0.31,0.31,0.31,0.31,400.0,BXRX +2023-10-11 10:36:00,0.308,0.308,0.308,0.308,5000.0,BXRX +2023-10-11 10:35:00,0.31,0.31,0.31,0.31,1628.0,BXRX +2023-10-11 10:34:00,0.308,0.313,0.305,0.313,2500.0,BXRX +2023-10-11 10:33:00,0.315,0.315,0.31,0.31,419.0,BXRX +2023-10-11 10:32:00,0.312,0.315,0.312,0.315,2890.0,BXRX +2023-10-11 10:31:00,0.315,0.315,0.315,0.315,5731.0,BXRX +2023-10-11 10:30:00,0.31,0.315,0.31,0.315,36220.0,BXRX +2023-10-11 10:29:00,0.31,0.31,0.309,0.31,12131.0,BXRX +2023-10-11 10:28:00,0.307,0.31,0.307,0.31,15167.0,BXRX +2023-10-11 10:27:00,0.304,0.307,0.304,0.304,974.0,BXRX +2023-10-11 10:25:00,0.304,0.305,0.302,0.304,3890.0,BXRX +2023-10-11 10:24:00,0.304,0.304,0.304,0.304,1283.0,BXRX +2023-10-11 10:23:00,0.3,0.302,0.3,0.302,3098.0,BXRX +2023-10-11 10:22:00,0.304,0.305,0.301,0.304,94814.0,BXRX +2023-10-11 10:21:00,0.305,0.305,0.305,0.305,4000.0,BXRX +2023-10-11 10:20:00,0.306,0.31,0.304,0.31,13481.0,BXRX +2023-10-11 10:19:00,0.306,0.306,0.306,0.306,1400.0,BXRX +2023-10-11 10:18:00,0.31,0.31,0.303,0.307,9704.0,BXRX +2023-10-11 10:17:00,0.31,0.311,0.31,0.31,42059.0,BXRX +2023-10-11 10:16:00,0.315,0.315,0.31,0.314,30456.0,BXRX +2023-10-11 10:14:00,0.315,0.318,0.314,0.315,19087.0,BXRX +2023-10-11 10:13:00,0.315,0.319,0.315,0.315,8871.0,BXRX +2023-10-11 10:12:00,0.32,0.32,0.315,0.319,4101.0,BXRX +2023-10-11 10:11:00,0.321,0.321,0.321,0.321,1030.0,BXRX +2023-10-11 10:10:00,0.32,0.32,0.32,0.32,3383.0,BXRX +2023-10-11 10:09:00,0.322,0.325,0.32,0.325,3650.0,BXRX +2023-10-11 10:08:00,0.326,0.326,0.324,0.324,7840.0,BXRX +2023-10-11 10:07:00,0.325,0.326,0.323,0.323,2144.0,BXRX +2023-10-11 10:06:00,0.323,0.327,0.323,0.327,11690.0,BXRX +2023-10-11 10:05:00,0.32,0.325,0.32,0.325,12662.0,BXRX +2023-10-11 10:04:00,0.33,0.33,0.32,0.32,4393.0,BXRX +2023-10-11 10:03:00,0.32,0.33,0.32,0.33,13544.0,BXRX +2023-10-11 10:02:00,0.322,0.322,0.32,0.32,8464.0,BXRX +2023-10-11 10:01:00,0.33,0.332,0.32,0.32,16435.0,BXRX +2023-10-11 10:00:00,0.33,0.333,0.328,0.332,11555.0,BXRX +2023-10-11 09:59:00,0.335,0.335,0.33,0.33,16277.0,BXRX +2023-10-11 09:58:00,0.336,0.337,0.327,0.335,123791.0,BXRX +2023-10-11 09:57:00,0.329,0.339,0.328,0.336,61478.0,BXRX +2023-10-11 09:56:00,0.315,0.329,0.315,0.329,56000.0,BXRX +2023-10-11 09:55:00,0.321,0.325,0.315,0.32,40780.0,BXRX +2023-10-11 09:54:00,0.323,0.324,0.321,0.321,13801.0,BXRX +2023-10-11 09:53:00,0.32,0.326,0.32,0.324,45976.0,BXRX +2023-10-11 09:52:00,0.313,0.32,0.313,0.32,18010.0,BXRX +2023-10-11 09:51:00,0.31,0.31,0.31,0.31,48947.0,BXRX +2023-10-11 09:50:00,0.303,0.31,0.302,0.302,4598.0,BXRX +2023-10-11 09:49:00,0.308,0.31,0.303,0.31,7126.0,BXRX +2023-10-11 09:48:00,0.31,0.31,0.302,0.308,37162.0,BXRX +2023-10-11 09:47:00,0.3,0.31,0.296,0.31,7519.0,BXRX +2023-10-11 09:46:00,0.303,0.31,0.3,0.3,48720.0,BXRX +2023-10-11 09:45:00,0.315,0.315,0.31,0.31,27113.0,BXRX +2023-10-11 09:44:00,0.311,0.317,0.311,0.315,16566.0,BXRX +2023-10-11 09:43:00,0.32,0.32,0.315,0.315,18159.0,BXRX +2023-10-11 09:42:00,0.327,0.327,0.311,0.318,28930.0,BXRX +2023-10-11 09:41:00,0.33,0.33,0.311,0.311,44960.0,BXRX +2023-10-11 09:40:00,0.328,0.33,0.317,0.33,85085.0,BXRX +2023-10-11 09:39:00,0.309,0.328,0.305,0.32,86889.0,BXRX +2023-10-11 09:38:00,0.295,0.315,0.295,0.307,68384.0,BXRX +2023-10-11 09:37:00,0.299,0.299,0.29,0.299,10065.0,BXRX +2023-10-11 09:36:00,0.298,0.298,0.29,0.297,24944.0,BXRX +2023-10-11 09:35:00,0.29,0.3,0.288,0.295,7260.0,BXRX +2023-10-11 09:34:00,0.289,0.289,0.286,0.287,11264.0,BXRX +2023-10-11 09:32:00,0.287,0.288,0.287,0.288,346.0,BXRX +2023-10-11 09:31:00,0.289,0.289,0.283,0.283,566.0,BXRX +2023-10-11 09:30:00,0.28,0.283,0.28,0.283,27305.0,BXRX +2023-10-11 09:29:00,0.29,0.29,0.29,0.29,168.0,BXRX +2023-10-11 09:24:00,0.283,0.283,0.283,0.283,100.0,BXRX +2023-10-11 09:20:00,0.29,0.29,0.281,0.281,6147.0,BXRX +2023-10-11 09:19:00,0.289,0.29,0.289,0.29,2378.0,BXRX +2023-10-11 09:17:00,0.287,0.288,0.287,0.288,3007.0,BXRX +2023-10-11 09:16:00,0.287,0.287,0.287,0.287,200.0,BXRX +2023-10-11 09:14:00,0.287,0.287,0.287,0.287,5.0,BXRX +2023-10-11 09:13:00,0.287,0.287,0.287,0.287,800.0,BXRX +2023-10-11 09:12:00,0.287,0.287,0.287,0.287,750.0,BXRX +2023-10-11 09:10:00,0.284,0.287,0.284,0.287,1396.0,BXRX +2023-10-11 09:09:00,0.285,0.284,0.28,0.283,900.0,BXRX +2023-10-11 09:08:00,0.285,0.287,0.285,0.286,1000.0,BXRX +2023-10-11 09:07:00,0.283,0.288,0.283,0.288,5000.0,BXRX +2023-10-11 09:06:00,0.282,0.283,0.282,0.283,500.0,BXRX +2023-10-11 09:04:00,0.282,0.282,0.282,0.282,90.0,BXRX +2023-10-11 09:03:00,0.281,0.281,0.281,0.281,507.0,BXRX +2023-10-11 09:02:00,0.283,0.283,0.283,0.283,500.0,BXRX +2023-10-11 08:59:00,0.281,0.281,0.281,0.281,1.0,BXRX +2023-10-11 08:58:00,0.281,0.281,0.281,0.281,51.0,BXRX +2023-10-11 08:57:00,0.281,0.283,0.281,0.284,370.0,BXRX +2023-10-11 08:56:00,0.281,0.281,0.281,0.281,100.0,BXRX +2023-10-11 08:54:00,0.283,0.283,0.283,0.283,2.0,BXRX +2023-10-11 08:51:00,0.281,0.281,0.281,0.281,151.0,BXRX +2023-10-11 08:48:00,0.283,0.283,0.283,0.283,1.0,BXRX +2023-10-11 08:45:00,0.282,0.281,0.281,0.281,999.0,BXRX +2023-10-11 08:43:00,0.283,0.283,0.283,0.283,30.0,BXRX +2023-10-11 08:42:00,0.282,0.281,0.281,0.282,30.0,BXRX +2023-10-11 08:41:00,0.283,0.283,0.282,0.282,506.0,BXRX +2023-10-11 08:40:00,0.284,0.283,0.283,0.284,2.0,BXRX +2023-10-11 08:39:00,0.281,0.281,0.281,0.281,1000.0,BXRX +2023-10-11 08:36:00,0.283,0.284,0.283,0.284,200.0,BXRX +2023-10-11 08:35:00,0.284,0.284,0.284,0.284,1947.0,BXRX +2023-10-11 08:34:00,0.284,0.284,0.284,0.284,500.0,BXRX +2023-10-11 08:33:00,0.282,0.284,0.282,0.284,7200.0,BXRX +2023-10-11 08:28:00,0.285,0.285,0.285,0.285,100.0,BXRX +2023-10-11 08:25:00,0.285,0.285,0.285,0.285,2479.0,BXRX +2023-10-11 08:21:00,0.285,0.285,0.285,0.285,3000.0,BXRX +2023-10-11 08:20:00,0.288,0.288,0.287,0.287,15.0,BXRX +2023-10-11 08:18:00,0.287,0.287,0.287,0.287,7.0,BXRX +2023-10-11 08:17:00,0.287,0.287,0.285,0.287,81.0,BXRX +2023-10-11 08:16:00,0.288,0.288,0.285,0.285,600.0,BXRX +2023-10-11 08:15:00,0.285,0.285,0.285,0.285,350.0,BXRX +2023-10-11 08:14:00,0.285,0.285,0.285,0.285,2500.0,BXRX +2023-10-11 08:13:00,0.287,0.287,0.287,0.287,1400.0,BXRX +2023-10-11 08:12:00,0.286,0.286,0.285,0.286,50.0,BXRX +2023-10-11 08:11:00,0.287,0.287,0.287,0.287,1000.0,BXRX +2023-10-11 08:10:00,0.287,0.287,0.287,0.287,500.0,BXRX +2023-10-11 08:08:00,0.288,0.288,0.288,0.288,10.0,BXRX +2023-10-11 08:03:00,0.288,0.288,0.282,0.283,2243.0,BXRX +2023-10-11 08:02:00,0.289,0.305,0.282,0.303,27507.0,BXRX +2023-10-11 08:01:00,0.285,0.303,0.282,0.286,62720.0,BXRX +2023-10-11 08:00:00,0.275,0.3,0.273,0.285,36224.0,BXRX +2023-10-11 07:59:00,0.281,0.282,0.281,0.281,400.0,BXRX +2023-10-11 07:58:00,0.283,0.283,0.282,0.283,6895.0,BXRX +2023-10-11 07:57:00,0.283,0.283,0.282,0.283,500.0,BXRX +2023-10-11 07:56:00,0.283,0.283,0.283,0.283,1000.0,BXRX +2023-10-11 07:55:00,0.284,0.284,0.284,0.284,1350.0,BXRX +2023-10-11 07:54:00,0.282,0.285,0.281,0.285,4563.0,BXRX +2023-10-11 07:53:00,0.281,0.281,0.281,0.281,100.0,BXRX +2023-10-11 07:52:00,0.276,0.276,0.276,0.276,100.0,BXRX +2023-10-11 07:50:00,0.282,0.282,0.281,0.282,3.0,BXRX +2023-10-11 07:45:00,0.273,0.273,0.273,0.273,3424.0,BXRX +2023-10-11 07:44:00,0.274,0.274,0.273,0.273,2380.0,BXRX +2023-10-11 07:43:00,0.274,0.274,0.273,0.273,237.0,BXRX +2023-10-11 07:41:00,0.274,0.274,0.273,0.273,2745.0,BXRX +2023-10-11 07:33:00,0.278,0.278,0.278,0.278,35.0,BXRX +2023-10-11 07:29:00,0.273,0.273,0.273,0.273,3950.0,BXRX +2023-10-11 07:28:00,0.277,0.277,0.273,0.273,28410.0,BXRX +2023-10-11 07:19:00,0.276,0.276,0.276,0.276,100.0,BXRX +2023-10-11 07:15:00,0.278,0.278,0.275,0.278,4727.0,BXRX +2023-10-11 07:14:00,0.29,0.29,0.275,0.278,11368.0,BXRX +2023-10-11 07:10:00,0.292,0.294,0.292,0.293,810.0,BXRX +2023-10-11 07:08:00,0.292,0.292,0.29,0.29,1662.0,BXRX +2023-10-11 07:07:00,0.292,0.292,0.292,0.292,100.0,BXRX +2023-10-11 07:06:00,0.292,0.293,0.292,0.293,2300.0,BXRX +2023-10-11 07:05:00,0.292,0.292,0.292,0.292,20.0,BXRX +2023-10-11 07:04:00,0.288,0.294,0.283,0.293,1400.0,BXRX +2023-10-11 07:01:00,0.283,0.283,0.283,0.283,2000.0,BXRX +2023-10-11 07:00:00,0.286,0.296,0.28,0.283,4879.0,BXRX +2023-10-11 06:59:00,0.29,0.29,0.29,0.29,100.0,BXRX +2023-10-11 06:58:00,0.29,0.3,0.29,0.3,10100.0,BXRX +2023-10-11 06:57:00,0.305,0.305,0.3,0.3,5256.0,BXRX +2023-10-11 06:56:00,0.305,0.305,0.304,0.305,339.0,BXRX +2023-10-11 06:55:00,0.3,0.305,0.3,0.304,14233.0,BXRX +2023-10-11 06:54:00,0.287,0.3,0.287,0.3,13048.0,BXRX +2023-10-11 06:53:00,0.28,0.297,0.28,0.297,10079.0,BXRX +2023-10-11 06:39:00,0.28,0.28,0.28,0.28,200.0,BXRX +2023-10-11 06:38:00,0.28,0.28,0.28,0.28,700.0,BXRX +2023-10-11 06:36:00,0.28,0.28,0.28,0.28,20.0,BXRX +2023-10-11 06:35:00,0.275,0.275,0.273,0.273,7504.0,BXRX +2023-10-11 06:34:00,0.275,0.275,0.275,0.275,4330.0,BXRX +2023-10-11 06:33:00,0.275,0.275,0.275,0.275,990.0,BXRX +2023-10-11 06:32:00,0.275,0.275,0.275,0.275,270.0,BXRX +2023-10-11 06:28:00,0.275,0.275,0.275,0.275,734.0,BXRX +2023-10-11 06:24:00,0.275,0.275,0.275,0.275,1.0,BXRX +2023-10-11 06:22:00,0.276,0.276,0.276,0.276,10.0,BXRX +2023-10-11 06:18:00,0.275,0.275,0.275,0.275,3.0,BXRX +2023-10-11 06:16:00,0.282,0.282,0.275,0.275,715.0,BXRX +2023-10-11 06:14:00,0.284,0.284,0.284,0.284,62.0,BXRX +2023-10-11 06:12:00,0.285,0.285,0.285,0.285,1.0,BXRX +2023-10-11 06:11:00,0.284,0.284,0.284,0.284,2.0,BXRX +2023-10-11 06:04:00,0.275,0.275,0.275,0.275,500.0,BXRX +2023-10-11 06:03:00,0.275,0.275,0.275,0.275,300.0,BXRX +2023-10-11 06:02:00,0.275,0.275,0.275,0.275,600.0,BXRX +2023-10-11 05:58:00,0.275,0.275,0.275,0.275,808.0,BXRX +2023-10-11 05:56:00,0.276,0.276,0.276,0.276,500.0,BXRX +2023-10-11 05:49:00,0.275,0.275,0.275,0.275,1000.0,BXRX +2023-10-11 05:47:00,0.275,0.283,0.275,0.275,4081.0,BXRX +2023-10-11 05:46:00,0.275,0.275,0.275,0.275,4112.0,BXRX +2023-10-11 05:45:00,0.278,0.278,0.275,0.275,30881.0,BXRX +2023-10-11 05:44:00,0.278,0.278,0.278,0.278,1900.0,BXRX +2023-10-11 05:43:00,0.279,0.279,0.278,0.278,614.0,BXRX +2023-10-11 05:42:00,0.284,0.284,0.284,0.284,1.0,BXRX +2023-10-11 05:41:00,0.279,0.279,0.278,0.279,929.0,BXRX +2023-10-11 05:38:00,0.285,0.285,0.285,0.285,10.0,BXRX +2023-10-11 05:37:00,0.276,0.276,0.275,0.275,1752.0,BXRX +2023-10-11 05:36:00,0.276,0.276,0.275,0.276,13196.0,BXRX +2023-10-11 05:35:00,0.276,0.276,0.276,0.276,1.0,BXRX +2023-10-11 05:33:00,0.276,0.287,0.275,0.287,11.0,BXRX +2023-10-11 05:32:00,0.276,0.276,0.276,0.276,1.0,BXRX +2023-10-11 05:31:00,0.284,0.29,0.276,0.276,14515.0,BXRX +2023-10-11 05:30:00,0.286,0.286,0.285,0.285,1883.0,BXRX +2023-10-11 05:29:00,0.287,0.287,0.285,0.285,1600.0,BXRX +2023-10-11 05:25:00,0.287,0.287,0.287,0.287,1.0,BXRX +2023-10-11 05:24:00,0.29,0.29,0.284,0.284,102.0,BXRX +2023-10-11 05:23:00,0.275,0.275,0.275,0.275,12748.0,BXRX +2023-10-11 05:22:00,0.285,0.285,0.285,0.285,1.0,BXRX +2023-10-11 05:21:00,0.275,0.275,0.275,0.275,293.0,BXRX +2023-10-11 05:20:00,0.275,0.275,0.275,0.275,1214.0,BXRX +2023-10-11 05:19:00,0.275,0.28,0.275,0.275,12064.0,BXRX +2023-10-11 05:18:00,0.275,0.276,0.275,0.275,437.0,BXRX +2023-10-11 05:17:00,0.28,0.28,0.275,0.275,5594.0,BXRX +2023-10-11 05:16:00,0.285,0.285,0.28,0.28,6029.0,BXRX +2023-10-11 05:15:00,0.286,0.286,0.285,0.285,1056.0,BXRX +2023-10-11 05:14:00,0.286,0.286,0.286,0.286,294.0,BXRX +2023-10-11 05:13:00,0.29,0.291,0.285,0.285,1498.0,BXRX +2023-10-11 05:12:00,0.29,0.29,0.282,0.289,1956.0,BXRX +2023-10-11 05:11:00,0.295,0.295,0.28,0.281,44548.0,BXRX +2023-10-11 05:10:00,0.294,0.301,0.294,0.296,22681.0,BXRX +2023-10-11 05:09:00,0.294,0.305,0.29,0.294,17398.0,BXRX +2023-10-11 05:08:00,0.291,0.3,0.29,0.294,6339.0,BXRX +2023-10-11 05:07:00,0.293,0.3,0.29,0.3,12902.0,BXRX +2023-10-11 05:06:00,0.319,0.319,0.29,0.293,32107.0,BXRX +2023-10-11 05:05:00,0.338,0.345,0.31,0.319,31522.0,BXRX +2023-10-11 05:04:00,0.33,0.359,0.308,0.345,94675.0,BXRX +2023-10-11 05:03:00,0.305,0.34,0.305,0.33,87614.0,BXRX +2023-10-11 05:02:00,0.295,0.306,0.295,0.305,14624.0,BXRX +2023-10-11 05:01:00,0.295,0.304,0.295,0.295,2634.0,BXRX +2023-10-11 05:00:00,0.29,0.3,0.29,0.29,6295.0,BXRX +2023-10-11 04:59:00,0.29,0.29,0.29,0.29,3700.0,BXRX +2023-10-11 04:58:00,0.295,0.295,0.29,0.29,14600.0,BXRX +2023-10-11 04:57:00,0.29,0.29,0.29,0.29,100.0,BXRX +2023-10-11 04:55:00,0.29,0.29,0.29,0.29,15532.0,BXRX +2023-10-11 04:52:00,0.29,0.29,0.29,0.29,600.0,BXRX +2023-10-11 04:51:00,0.285,0.298,0.285,0.298,2802.0,BXRX +2023-10-11 04:42:00,0.29,0.29,0.29,0.29,10.0,BXRX +2023-10-11 04:38:00,0.29,0.29,0.29,0.29,1.0,BXRX +2023-10-11 04:37:00,0.29,0.29,0.29,0.29,49.0,BXRX +2023-10-11 04:36:00,0.29,0.29,0.29,0.29,20.0,BXRX +2023-10-11 04:32:00,0.285,0.285,0.276,0.276,444.0,BXRX +2023-10-11 04:20:00,0.29,0.29,0.29,0.29,10.0,BXRX +2023-10-11 04:17:00,0.295,0.295,0.294,0.295,9.0,BXRX +2023-10-11 04:11:00,0.28,0.28,0.275,0.275,3600.0,BXRX +2023-10-11 04:10:00,0.283,0.283,0.282,0.283,1400.0,BXRX +2023-10-11 04:03:00,0.283,0.283,0.282,0.283,10.0,BXRX +2023-10-11 04:01:00,0.28,0.28,0.28,0.28,5021.0,BXRX +2023-10-11 04:00:00,0.267,0.28,0.267,0.28,1600.0,BXRX +2023-10-10 19:53:00,0.263,0.265,0.263,0.265,125.0,BXRX +2023-10-10 19:44:00,0.26,0.26,0.26,0.26,20.0,BXRX +2023-10-10 19:34:00,0.263,0.263,0.26,0.26,708.0,BXRX +2023-10-10 19:31:00,0.263,0.263,0.263,0.263,5.0,BXRX +2023-10-10 19:15:00,0.263,0.263,0.263,0.263,40.0,BXRX +2023-10-10 19:11:00,0.263,0.263,0.263,0.263,100.0,BXRX +2023-10-10 19:07:00,0.264,0.264,0.264,0.264,50.0,BXRX +2023-10-10 18:57:00,0.265,0.265,0.264,0.265,5.0,BXRX +2023-10-10 18:56:00,0.264,0.264,0.264,0.264,78.0,BXRX +2023-10-10 18:24:00,0.265,0.265,0.264,0.265,70.0,BXRX +2023-10-10 18:00:00,0.26,0.26,0.26,0.26,20.0,BXRX +2023-10-10 17:58:00,0.26,0.26,0.26,0.26,500.0,BXRX +2023-10-10 17:57:00,0.26,0.26,0.26,0.26,367.0,BXRX +2023-10-10 17:30:00,0.26,0.26,0.26,0.26,8511.0,BXRX +2023-10-10 17:28:00,0.269,0.269,0.268,0.269,265.0,BXRX +2023-10-10 17:16:00,0.269,0.269,0.268,0.269,25.0,BXRX +2023-10-10 17:07:00,0.26,0.26,0.26,0.26,100.0,BXRX +2023-10-10 16:47:00,0.27,0.27,0.27,0.27,1000.0,BXRX +2023-10-10 16:46:00,0.27,0.27,0.27,0.27,2000.0,BXRX +2023-10-10 16:43:00,0.26,0.27,0.26,0.27,123.0,BXRX +2023-10-10 16:42:00,0.265,0.27,0.265,0.27,100.0,BXRX +2023-10-10 16:39:00,0.26,0.26,0.26,0.26,152.0,BXRX +2023-10-10 16:36:00,0.26,0.26,0.26,0.26,3387.0,BXRX +2023-10-10 16:34:00,0.26,0.26,0.26,0.26,160.0,BXRX +2023-10-10 16:32:00,0.26,0.26,0.26,0.26,669.0,BXRX +2023-10-10 16:31:00,0.26,0.26,0.26,0.26,1.0,BXRX +2023-10-10 16:29:00,0.26,0.26,0.26,0.26,184.0,BXRX +2023-10-10 16:26:00,0.262,0.262,0.26,0.26,3500.0,BXRX +2023-10-10 16:25:00,0.265,0.265,0.265,0.265,1.0,BXRX +2023-10-10 16:24:00,0.265,0.265,0.265,0.265,200.0,BXRX +2023-10-10 16:22:00,0.265,0.265,0.265,0.265,213.0,BXRX +2023-10-10 16:20:00,0.265,0.265,0.265,0.265,190.0,BXRX +2023-10-10 16:12:00,0.27,0.27,0.27,0.27,1000.0,BXRX +2023-10-10 16:09:00,0.27,0.27,0.262,0.27,2600.0,BXRX +2023-10-10 16:08:00,0.27,0.27,0.27,0.27,352.0,BXRX +2023-10-10 16:05:00,0.27,0.27,0.27,0.27,363.0,BXRX +2023-10-10 16:00:00,0.262,0.262,0.26,0.262,11155.0,BXRX +2023-10-10 15:59:00,0.259,0.26,0.259,0.26,10086.0,BXRX +2023-10-10 15:57:00,0.259,0.26,0.259,0.26,4310.0,BXRX +2023-10-10 15:54:00,0.257,0.259,0.257,0.258,15000.0,BXRX +2023-10-10 15:53:00,0.25,0.25,0.25,0.25,5116.0,BXRX +2023-10-10 15:52:00,0.258,0.258,0.258,0.258,2000.0,BXRX +2023-10-10 15:49:00,0.259,0.259,0.258,0.258,115513.0,BXRX +2023-10-10 15:48:00,0.259,0.259,0.258,0.258,4885.0,BXRX +2023-10-10 15:47:00,0.258,0.259,0.25,0.254,2074.0,BXRX +2023-10-10 15:46:00,0.258,0.259,0.258,0.259,1940.0,BXRX +2023-10-10 15:45:00,0.255,0.26,0.255,0.26,26196.0,BXRX +2023-10-10 15:44:00,0.255,0.26,0.255,0.255,13041.0,BXRX +2023-10-10 15:43:00,0.253,0.26,0.253,0.259,23002.0,BXRX +2023-10-10 15:40:00,0.253,0.254,0.253,0.254,532.0,BXRX +2023-10-10 15:36:00,0.253,0.254,0.253,0.254,7480.0,BXRX +2023-10-10 15:34:00,0.253,0.253,0.253,0.253,101.0,BXRX +2023-10-10 15:33:00,0.252,0.252,0.252,0.252,18000.0,BXRX +2023-10-10 15:32:00,0.252,0.252,0.252,0.252,500.0,BXRX +2023-10-10 15:30:00,0.254,0.254,0.252,0.252,601.0,BXRX +2023-10-10 15:29:00,0.251,0.252,0.25,0.252,9944.0,BXRX +2023-10-10 15:22:00,0.251,0.251,0.25,0.25,1814.0,BXRX +2023-10-10 15:18:00,0.25,0.25,0.25,0.25,800.0,BXRX +2023-10-10 15:17:00,0.252,0.252,0.252,0.252,100.0,BXRX +2023-10-10 15:16:00,0.252,0.252,0.252,0.252,800.0,BXRX +2023-10-10 15:15:00,0.25,0.25,0.25,0.25,1045.0,BXRX +2023-10-10 15:14:00,0.252,0.252,0.252,0.252,2551.0,BXRX +2023-10-10 15:10:00,0.25,0.25,0.25,0.25,100.0,BXRX +2023-10-10 15:09:00,0.252,0.252,0.252,0.252,296.0,BXRX +2023-10-10 15:06:00,0.249,0.25,0.249,0.25,19499.0,BXRX +2023-10-10 15:05:00,0.246,0.246,0.246,0.246,400.0,BXRX +2023-10-10 15:03:00,0.246,0.246,0.246,0.246,8942.0,BXRX +2023-10-10 14:58:00,0.245,0.245,0.245,0.245,678.0,BXRX +2023-10-10 14:57:00,0.245,0.245,0.245,0.245,306.0,BXRX +2023-10-10 14:56:00,0.245,0.245,0.245,0.245,709.0,BXRX +2023-10-10 14:55:00,0.245,0.245,0.245,0.245,8718.0,BXRX +2023-10-10 14:54:00,0.245,0.245,0.245,0.245,1503.0,BXRX +2023-10-10 14:53:00,0.244,0.244,0.244,0.244,7434.0,BXRX +2023-10-10 14:50:00,0.244,0.244,0.244,0.244,10000.0,BXRX +2023-10-10 14:47:00,0.24,0.24,0.24,0.24,400.0,BXRX +2023-10-10 14:46:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-10 14:45:00,0.244,0.244,0.244,0.244,200.0,BXRX +2023-10-10 14:43:00,0.24,0.24,0.24,0.24,2460.0,BXRX +2023-10-10 14:41:00,0.244,0.244,0.244,0.244,3961.0,BXRX +2023-10-10 14:37:00,0.242,0.244,0.242,0.244,2600.0,BXRX +2023-10-10 14:33:00,0.242,0.242,0.242,0.242,200.0,BXRX +2023-10-10 14:23:00,0.245,0.245,0.245,0.245,300.0,BXRX +2023-10-10 14:22:00,0.242,0.242,0.242,0.242,100.0,BXRX +2023-10-10 14:21:00,0.245,0.245,0.245,0.245,100.0,BXRX +2023-10-10 14:19:00,0.245,0.245,0.242,0.242,1850.0,BXRX +2023-10-10 14:12:00,0.24,0.24,0.24,0.24,2549.0,BXRX +2023-10-10 14:10:00,0.245,0.245,0.245,0.245,100.0,BXRX +2023-10-10 14:09:00,0.243,0.243,0.243,0.243,206.0,BXRX +2023-10-10 14:08:00,0.241,0.243,0.241,0.243,803.0,BXRX +2023-10-10 14:06:00,0.244,0.244,0.244,0.244,100.0,BXRX +2023-10-10 13:55:00,0.245,0.245,0.236,0.236,9194.0,BXRX +2023-10-10 13:52:00,0.249,0.249,0.249,0.249,105.0,BXRX +2023-10-10 13:37:00,0.242,0.242,0.242,0.242,1670.0,BXRX +2023-10-10 13:34:00,0.25,0.25,0.25,0.25,268.0,BXRX +2023-10-10 13:33:00,0.245,0.25,0.245,0.25,468.0,BXRX +2023-10-10 13:26:00,0.242,0.242,0.242,0.242,500.0,BXRX +2023-10-10 13:25:00,0.242,0.242,0.241,0.242,1562.0,BXRX +2023-10-10 13:20:00,0.24,0.241,0.239,0.241,2303.0,BXRX +2023-10-10 13:19:00,0.239,0.241,0.236,0.236,10200.0,BXRX +2023-10-10 13:18:00,0.239,0.239,0.239,0.239,6431.0,BXRX +2023-10-10 13:15:00,0.239,0.239,0.239,0.239,250.0,BXRX +2023-10-10 13:11:00,0.236,0.236,0.236,0.236,600.0,BXRX +2023-10-10 13:10:00,0.239,0.239,0.239,0.239,2000.0,BXRX +2023-10-10 13:08:00,0.239,0.239,0.239,0.239,2000.0,BXRX +2023-10-10 13:07:00,0.236,0.236,0.236,0.236,100.0,BXRX +2023-10-10 12:59:00,0.236,0.236,0.236,0.236,1781.0,BXRX +2023-10-10 12:57:00,0.236,0.236,0.236,0.236,126.0,BXRX +2023-10-10 12:56:00,0.236,0.236,0.236,0.236,3900.0,BXRX +2023-10-10 12:55:00,0.236,0.236,0.236,0.236,700.0,BXRX +2023-10-10 12:53:00,0.236,0.236,0.236,0.236,150.0,BXRX +2023-10-10 12:49:00,0.232,0.232,0.232,0.232,200.0,BXRX +2023-10-10 12:23:00,0.232,0.232,0.232,0.232,17999.0,BXRX +2023-10-10 12:21:00,0.237,0.237,0.237,0.237,452.0,BXRX +2023-10-10 12:16:00,0.239,0.239,0.239,0.239,4800.0,BXRX +2023-10-10 12:14:00,0.239,0.239,0.239,0.239,100.0,BXRX +2023-10-10 12:10:00,0.239,0.239,0.239,0.239,100.0,BXRX +2023-10-10 12:07:00,0.24,0.24,0.239,0.24,100.0,BXRX +2023-10-10 12:04:00,0.238,0.238,0.236,0.237,11084.0,BXRX +2023-10-10 12:01:00,0.239,0.239,0.239,0.239,100.0,BXRX +2023-10-10 11:59:00,0.24,0.24,0.24,0.24,2061.0,BXRX +2023-10-10 11:58:00,0.241,0.241,0.241,0.241,200.0,BXRX +2023-10-10 11:56:00,0.241,0.241,0.241,0.241,110.0,BXRX +2023-10-10 11:54:00,0.241,0.241,0.241,0.241,174.0,BXRX +2023-10-10 11:51:00,0.241,0.241,0.241,0.241,150.0,BXRX +2023-10-10 11:48:00,0.241,0.241,0.241,0.241,200.0,BXRX +2023-10-10 11:47:00,0.238,0.238,0.238,0.238,549.0,BXRX +2023-10-10 11:46:00,0.241,0.241,0.241,0.241,118.0,BXRX +2023-10-10 11:43:00,0.241,0.241,0.24,0.241,2019.0,BXRX +2023-10-10 11:40:00,0.238,0.238,0.238,0.238,1106.0,BXRX +2023-10-10 11:37:00,0.239,0.239,0.238,0.239,250.0,BXRX +2023-10-10 11:30:00,0.24,0.24,0.237,0.237,201.0,BXRX +2023-10-10 11:29:00,0.241,0.241,0.241,0.241,2000.0,BXRX +2023-10-10 11:28:00,0.241,0.241,0.24,0.241,500.0,BXRX +2023-10-10 11:27:00,0.241,0.241,0.241,0.241,300.0,BXRX +2023-10-10 11:25:00,0.241,0.241,0.241,0.241,2181.0,BXRX +2023-10-10 11:16:00,0.241,0.241,0.241,0.241,850.0,BXRX +2023-10-10 11:14:00,0.237,0.237,0.237,0.237,232.0,BXRX +2023-10-10 11:11:00,0.241,0.241,0.241,0.241,5025.0,BXRX +2023-10-10 11:10:00,0.239,0.239,0.239,0.239,120.0,BXRX +2023-10-10 11:09:00,0.237,0.237,0.237,0.237,1125.0,BXRX +2023-10-10 11:02:00,0.237,0.237,0.237,0.237,2004.0,BXRX +2023-10-10 10:56:00,0.237,0.237,0.236,0.237,100.0,BXRX +2023-10-10 10:52:00,0.239,0.239,0.232,0.232,6585.0,BXRX +2023-10-10 10:51:00,0.236,0.236,0.234,0.234,8782.0,BXRX +2023-10-10 10:50:00,0.24,0.241,0.234,0.234,19502.0,BXRX +2023-10-10 10:49:00,0.239,0.24,0.239,0.24,3000.0,BXRX +2023-10-10 10:48:00,0.236,0.236,0.236,0.236,1412.0,BXRX +2023-10-10 10:46:00,0.232,0.232,0.232,0.232,100.0,BXRX +2023-10-10 10:43:00,0.237,0.237,0.237,0.237,1906.0,BXRX +2023-10-10 10:42:00,0.24,0.24,0.239,0.239,200.0,BXRX +2023-10-10 10:40:00,0.24,0.24,0.24,0.24,1724.0,BXRX +2023-10-10 10:38:00,0.234,0.236,0.234,0.236,673.0,BXRX +2023-10-10 10:34:00,0.24,0.24,0.24,0.24,1679.0,BXRX +2023-10-10 10:32:00,0.24,0.24,0.24,0.24,880.0,BXRX +2023-10-10 10:31:00,0.237,0.241,0.237,0.241,6085.0,BXRX +2023-10-10 10:26:00,0.232,0.232,0.232,0.232,4880.0,BXRX +2023-10-10 10:25:00,0.236,0.236,0.232,0.232,1950.0,BXRX +2023-10-10 10:24:00,0.235,0.235,0.235,0.235,201.0,BXRX +2023-10-10 10:21:00,0.232,0.232,0.232,0.232,155.0,BXRX +2023-10-10 10:18:00,0.237,0.237,0.237,0.237,268.0,BXRX +2023-10-10 10:15:00,0.237,0.237,0.237,0.237,107.0,BXRX +2023-10-10 10:14:00,0.237,0.237,0.237,0.237,155.0,BXRX +2023-10-10 10:10:00,0.237,0.237,0.237,0.237,20000.0,BXRX +2023-10-10 10:09:00,0.231,0.234,0.231,0.234,1552.0,BXRX +2023-10-10 10:05:00,0.237,0.237,0.237,0.237,109.0,BXRX +2023-10-10 10:04:00,0.234,0.237,0.234,0.237,2558.0,BXRX +2023-10-10 10:02:00,0.234,0.234,0.234,0.234,180.0,BXRX +2023-10-10 10:00:00,0.238,0.238,0.238,0.238,101.0,BXRX +2023-10-10 09:59:00,0.238,0.238,0.238,0.238,1225.0,BXRX +2023-10-10 09:58:00,0.238,0.238,0.237,0.238,300.0,BXRX +2023-10-10 09:57:00,0.237,0.237,0.237,0.237,205.0,BXRX +2023-10-10 09:54:00,0.237,0.237,0.237,0.237,7000.0,BXRX +2023-10-10 09:52:00,0.237,0.238,0.237,0.238,4000.0,BXRX +2023-10-10 09:51:00,0.238,0.238,0.238,0.238,100.0,BXRX +2023-10-10 09:49:00,0.238,0.238,0.238,0.238,200.0,BXRX +2023-10-10 09:47:00,0.23,0.23,0.23,0.23,106.0,BXRX +2023-10-10 09:46:00,0.231,0.231,0.231,0.231,1521.0,BXRX +2023-10-10 09:44:00,0.232,0.235,0.232,0.235,1032.0,BXRX +2023-10-10 09:42:00,0.221,0.23,0.22,0.23,5567.0,BXRX +2023-10-10 09:38:00,0.22,0.22,0.22,0.22,677.0,BXRX +2023-10-10 09:37:00,0.231,0.231,0.22,0.22,1250.0,BXRX +2023-10-10 09:36:00,0.232,0.232,0.22,0.22,58175.0,BXRX +2023-10-10 09:35:00,0.231,0.231,0.231,0.231,17405.0,BXRX +2023-10-10 09:31:00,0.231,0.231,0.231,0.231,126.0,BXRX +2023-10-10 09:30:00,0.23,0.24,0.23,0.231,86107.0,BXRX +2023-10-10 09:27:00,0.241,0.241,0.24,0.24,189.0,BXRX +2023-10-10 09:26:00,0.24,0.24,0.24,0.24,446.0,BXRX +2023-10-10 09:23:00,0.241,0.241,0.241,0.241,269.0,BXRX +2023-10-10 09:22:00,0.241,0.241,0.241,0.241,250.0,BXRX +2023-10-10 09:19:00,0.241,0.241,0.241,0.241,100.0,BXRX +2023-10-10 09:18:00,0.241,0.241,0.241,0.241,100.0,BXRX +2023-10-10 09:16:00,0.241,0.241,0.241,0.241,470.0,BXRX +2023-10-10 09:15:00,0.241,0.241,0.241,0.241,50.0,BXRX +2023-10-10 09:14:00,0.24,0.24,0.24,0.24,469.0,BXRX +2023-10-10 09:10:00,0.24,0.24,0.24,0.24,10.0,BXRX +2023-10-10 09:06:00,0.236,0.238,0.231,0.231,208.0,BXRX +2023-10-10 09:05:00,0.24,0.24,0.24,0.24,101.0,BXRX +2023-10-10 08:59:00,0.24,0.24,0.24,0.24,200.0,BXRX +2023-10-10 08:50:00,0.231,0.231,0.231,0.231,44.0,BXRX +2023-10-10 08:49:00,0.231,0.231,0.231,0.231,275.0,BXRX +2023-10-10 08:47:00,0.233,0.233,0.233,0.233,31.0,BXRX +2023-10-10 08:46:00,0.233,0.233,0.233,0.233,69.0,BXRX +2023-10-10 08:45:00,0.233,0.233,0.233,0.233,23.0,BXRX +2023-10-10 08:43:00,0.239,0.24,0.239,0.24,145.0,BXRX +2023-10-10 08:36:00,0.239,0.239,0.233,0.234,1200.0,BXRX +2023-10-10 08:35:00,0.231,0.231,0.231,0.231,148.0,BXRX +2023-10-10 08:32:00,0.231,0.231,0.231,0.231,1475.0,BXRX +2023-10-10 08:29:00,0.239,0.239,0.239,0.239,1.0,BXRX +2023-10-10 08:24:00,0.238,0.238,0.238,0.238,10.0,BXRX +2023-10-10 08:18:00,0.239,0.239,0.231,0.231,1425.0,BXRX +2023-10-10 08:17:00,0.231,0.231,0.231,0.231,400.0,BXRX +2023-10-10 08:14:00,0.231,0.231,0.231,0.231,26.0,BXRX +2023-10-10 08:13:00,0.239,0.239,0.239,0.239,200.0,BXRX +2023-10-10 08:03:00,0.229,0.237,0.205,0.237,3707.0,BXRX +2023-10-10 08:02:00,0.218,0.236,0.205,0.22,2223.0,BXRX +2023-10-10 08:01:00,0.23,0.237,0.205,0.237,2742.0,BXRX +2023-10-10 08:00:00,0.229,0.231,0.229,0.231,4524.0,BXRX +2023-10-10 07:59:00,0.231,0.231,0.231,0.231,121.0,BXRX +2023-10-10 07:58:00,0.231,0.231,0.231,0.231,5.0,BXRX +2023-10-10 07:52:00,0.231,0.231,0.231,0.231,19.0,BXRX +2023-10-10 07:45:00,0.231,0.231,0.231,0.231,5.0,BXRX +2023-10-10 07:44:00,0.229,0.231,0.229,0.229,204.0,BXRX +2023-10-10 07:41:00,0.229,0.229,0.229,0.229,574.0,BXRX +2023-10-10 07:39:00,0.229,0.229,0.229,0.229,1600.0,BXRX +2023-10-10 07:32:00,0.229,0.229,0.229,0.229,1.0,BXRX +2023-10-10 07:23:00,0.229,0.229,0.229,0.229,25.0,BXRX +2023-10-10 07:17:00,0.229,0.229,0.229,0.229,14.0,BXRX +2023-10-10 07:05:00,0.229,0.229,0.229,0.229,10.0,BXRX +2023-10-10 06:58:00,0.229,0.229,0.229,0.229,4.0,BXRX +2023-10-10 06:44:00,0.229,0.229,0.229,0.229,171.0,BXRX +2023-10-10 06:32:00,0.229,0.229,0.229,0.229,10.0,BXRX +2023-10-10 06:25:00,0.226,0.229,0.225,0.229,205.0,BXRX +2023-10-10 06:21:00,0.228,0.228,0.22,0.22,2998.0,BXRX +2023-10-10 05:48:00,0.229,0.229,0.229,0.229,30.0,BXRX +2023-10-10 05:45:00,0.228,0.228,0.228,0.228,100.0,BXRX +2023-10-10 05:33:00,0.227,0.229,0.227,0.229,2350.0,BXRX +2023-10-10 05:26:00,0.228,0.228,0.228,0.228,10.0,BXRX +2023-10-10 05:24:00,0.227,0.229,0.227,0.229,667.0,BXRX +2023-10-10 05:21:00,0.226,0.226,0.226,0.226,122.0,BXRX +2023-10-10 05:20:00,0.228,0.228,0.228,0.228,15.0,BXRX +2023-10-10 05:16:00,0.227,0.227,0.226,0.226,6.0,BXRX +2023-10-10 05:01:00,0.229,0.229,0.229,0.229,4175.0,BXRX +2023-10-10 04:55:00,0.23,0.23,0.23,0.23,9.0,BXRX +2023-10-10 04:33:00,0.231,0.231,0.231,0.231,3.0,BXRX +2023-10-10 04:31:00,0.228,0.228,0.228,0.228,10.0,BXRX +2023-10-10 04:19:00,0.228,0.228,0.228,0.228,163.0,BXRX +2023-10-10 04:15:00,0.229,0.229,0.229,0.229,20.0,BXRX +2023-10-10 04:14:00,0.23,0.23,0.23,0.23,1.0,BXRX +2023-10-10 04:13:00,0.231,0.231,0.231,0.231,1.0,BXRX +2023-10-10 04:12:00,0.231,0.231,0.231,0.231,10.0,BXRX +2023-10-10 04:11:00,0.231,0.231,0.231,0.231,500.0,BXRX +2023-10-10 04:07:00,0.231,0.231,0.231,0.231,100.0,BXRX +2023-10-09 19:59:00,0.23,0.23,0.23,0.23,1693.0,BXRX +2023-10-09 19:51:00,0.23,0.23,0.23,0.23,163.0,BXRX +2023-10-09 19:33:00,0.23,0.23,0.23,0.23,8.0,BXRX +2023-10-09 19:29:00,0.23,0.23,0.23,0.23,1000.0,BXRX +2023-10-09 19:19:00,0.23,0.23,0.23,0.23,35.0,BXRX +2023-10-09 19:04:00,0.23,0.23,0.23,0.23,4.0,BXRX +2023-10-09 18:57:00,0.23,0.23,0.23,0.23,20.0,BXRX +2023-10-09 18:56:00,0.23,0.23,0.23,0.23,20.0,BXRX +2023-10-09 18:51:00,0.228,0.228,0.228,0.228,3.0,BXRX +2023-10-09 18:50:00,0.228,0.228,0.228,0.228,100.0,BXRX +2023-10-09 18:49:00,0.228,0.228,0.228,0.228,500.0,BXRX +2023-10-09 18:48:00,0.229,0.229,0.228,0.228,800.0,BXRX +2023-10-09 18:44:00,0.23,0.23,0.23,0.23,3.0,BXRX +2023-10-09 18:40:00,0.229,0.229,0.229,0.229,17.0,BXRX +2023-10-09 18:28:00,0.229,0.229,0.229,0.229,22.0,BXRX +2023-10-09 18:00:00,0.23,0.23,0.229,0.229,400.0,BXRX +2023-10-09 17:59:00,0.23,0.23,0.23,0.23,5.0,BXRX +2023-10-09 17:53:00,0.229,0.23,0.229,0.23,2.0,BXRX +2023-10-09 17:47:00,0.23,0.23,0.23,0.23,650.0,BXRX +2023-10-09 17:46:00,0.23,0.23,0.229,0.23,1000.0,BXRX +2023-10-09 17:44:00,0.23,0.23,0.23,0.23,1.0,BXRX +2023-10-09 17:43:00,0.23,0.23,0.23,0.23,49.0,BXRX +2023-10-09 17:42:00,0.23,0.23,0.23,0.23,1.0,BXRX +2023-10-09 17:31:00,0.23,0.23,0.229,0.23,200.0,BXRX +2023-10-09 17:14:00,0.23,0.23,0.229,0.23,3.0,BXRX +2023-10-09 17:12:00,0.23,0.23,0.23,0.23,100.0,BXRX +2023-10-09 17:09:00,0.228,0.228,0.228,0.228,200.0,BXRX +2023-10-09 17:01:00,0.228,0.228,0.228,0.228,2137.0,BXRX +2023-10-09 16:57:00,0.23,0.23,0.23,0.23,500.0,BXRX +2023-10-09 16:51:00,0.23,0.23,0.23,0.23,100.0,BXRX +2023-10-09 16:50:00,0.23,0.23,0.23,0.23,8.0,BXRX +2023-10-09 16:49:00,0.23,0.23,0.228,0.23,514.0,BXRX +2023-10-09 16:47:00,0.23,0.23,0.23,0.23,48.0,BXRX +2023-10-09 16:45:00,0.23,0.23,0.23,0.23,50.0,BXRX +2023-10-09 16:44:00,0.23,0.23,0.23,0.23,500.0,BXRX +2023-10-09 16:43:00,0.228,0.228,0.228,0.228,200.0,BXRX +2023-10-09 16:37:00,0.23,0.23,0.23,0.23,5584.0,BXRX +2023-10-09 16:36:00,0.232,0.232,0.23,0.23,2516.0,BXRX +2023-10-09 16:27:00,0.232,0.232,0.232,0.232,700.0,BXRX +2023-10-09 16:24:00,0.232,0.232,0.232,0.232,3.0,BXRX +2023-10-09 16:22:00,0.232,0.232,0.232,0.232,16.0,BXRX +2023-10-09 16:18:00,0.232,0.232,0.232,0.232,10.0,BXRX +2023-10-09 16:17:00,0.232,0.232,0.232,0.232,100.0,BXRX +2023-10-09 16:16:00,0.233,0.233,0.232,0.232,205.0,BXRX +2023-10-09 16:10:00,0.24,0.24,0.24,0.24,90.0,BXRX +2023-10-09 16:08:00,0.239,0.239,0.239,0.239,213.0,BXRX +2023-10-09 16:04:00,0.232,0.232,0.232,0.232,5000.0,BXRX +2023-10-09 16:00:00,0.235,0.235,0.232,0.232,10100.0,BXRX +2023-10-09 15:59:00,0.233,0.235,0.233,0.235,2904.0,BXRX +2023-10-09 15:58:00,0.235,0.235,0.234,0.235,2656.0,BXRX +2023-10-09 15:57:00,0.235,0.235,0.233,0.235,725.0,BXRX +2023-10-09 15:56:00,0.235,0.235,0.233,0.235,9396.0,BXRX +2023-10-09 15:55:00,0.235,0.235,0.235,0.235,492.0,BXRX +2023-10-09 15:54:00,0.235,0.235,0.235,0.235,400.0,BXRX +2023-10-09 15:53:00,0.235,0.235,0.235,0.235,300.0,BXRX +2023-10-09 15:52:00,0.235,0.235,0.235,0.235,401.0,BXRX +2023-10-09 15:51:00,0.233,0.233,0.232,0.232,1338.0,BXRX +2023-10-09 15:50:00,0.233,0.233,0.233,0.233,104.0,BXRX +2023-10-09 15:46:00,0.232,0.232,0.232,0.232,500.0,BXRX +2023-10-09 15:45:00,0.233,0.233,0.233,0.233,7500.0,BXRX +2023-10-09 15:42:00,0.233,0.233,0.233,0.233,600.0,BXRX +2023-10-09 15:41:00,0.233,0.233,0.233,0.233,100.0,BXRX +2023-10-09 15:34:00,0.234,0.234,0.233,0.233,400.0,BXRX +2023-10-09 15:33:00,0.235,0.235,0.233,0.234,240.0,BXRX +2023-10-09 15:32:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 15:31:00,0.234,0.235,0.234,0.234,4927.0,BXRX +2023-10-09 15:30:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 15:28:00,0.235,0.235,0.235,0.235,136.0,BXRX +2023-10-09 15:26:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 15:25:00,0.235,0.235,0.235,0.235,202.0,BXRX +2023-10-09 15:24:00,0.235,0.235,0.234,0.235,4001.0,BXRX +2023-10-09 15:23:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 15:21:00,0.234,0.234,0.234,0.234,100.0,BXRX +2023-10-09 15:20:00,0.235,0.235,0.235,0.235,2002.0,BXRX +2023-10-09 15:14:00,0.234,0.234,0.234,0.234,2247.0,BXRX +2023-10-09 15:13:00,0.235,0.235,0.235,0.235,600.0,BXRX +2023-10-09 15:11:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 15:10:00,0.235,0.235,0.235,0.235,130.0,BXRX +2023-10-09 15:09:00,0.234,0.234,0.234,0.234,100.0,BXRX +2023-10-09 15:08:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 15:06:00,0.235,0.235,0.235,0.235,150.0,BXRX +2023-10-09 15:04:00,0.235,0.235,0.235,0.235,140.0,BXRX +2023-10-09 15:02:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 15:00:00,0.235,0.235,0.235,0.235,108.0,BXRX +2023-10-09 14:58:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:56:00,0.234,0.235,0.234,0.234,348.0,BXRX +2023-10-09 14:54:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:52:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:50:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:48:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:45:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:43:00,0.235,0.235,0.235,0.235,103.0,BXRX +2023-10-09 14:42:00,0.233,0.233,0.233,0.233,102.0,BXRX +2023-10-09 14:41:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:40:00,0.235,0.235,0.235,0.235,251.0,BXRX +2023-10-09 14:39:00,0.235,0.235,0.235,0.235,350.0,BXRX +2023-10-09 14:38:00,0.233,0.233,0.233,0.233,100.0,BXRX +2023-10-09 14:36:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:34:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:32:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:30:00,0.235,0.235,0.235,0.235,5000.0,BXRX +2023-10-09 14:24:00,0.232,0.232,0.232,0.232,852.0,BXRX +2023-10-09 14:23:00,0.232,0.232,0.232,0.232,6818.0,BXRX +2023-10-09 14:22:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:20:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:18:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:15:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:14:00,0.234,0.234,0.234,0.234,105.0,BXRX +2023-10-09 14:13:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 14:11:00,0.233,0.235,0.233,0.235,2808.0,BXRX +2023-10-09 14:09:00,0.233,0.233,0.233,0.233,809.0,BXRX +2023-10-09 14:04:00,0.233,0.233,0.233,0.233,100.0,BXRX +2023-10-09 13:59:00,0.23,0.232,0.23,0.232,5100.0,BXRX +2023-10-09 13:58:00,0.233,0.233,0.23,0.23,6670.0,BXRX +2023-10-09 13:57:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 13:55:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 13:52:00,0.235,0.235,0.235,0.235,300.0,BXRX +2023-10-09 13:50:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 13:48:00,0.235,0.235,0.235,0.235,5100.0,BXRX +2023-10-09 13:45:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 13:42:00,0.235,0.235,0.235,0.235,3700.0,BXRX +2023-10-09 13:40:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 13:37:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 13:36:00,0.233,0.233,0.233,0.233,1000.0,BXRX +2023-10-09 13:35:00,0.233,0.233,0.233,0.233,3058.0,BXRX +2023-10-09 13:34:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 13:31:00,0.235,0.235,0.235,0.235,101.0,BXRX +2023-10-09 13:29:00,0.234,0.234,0.233,0.233,1855.0,BXRX +2023-10-09 13:28:00,0.235,0.235,0.235,0.235,150.0,BXRX +2023-10-09 13:25:00,0.235,0.235,0.235,0.235,105.0,BXRX +2023-10-09 13:24:00,0.235,0.235,0.235,0.235,2000.0,BXRX +2023-10-09 13:23:00,0.235,0.235,0.235,0.235,2004.0,BXRX +2023-10-09 13:22:00,0.235,0.235,0.235,0.235,193.0,BXRX +2023-10-09 13:21:00,0.235,0.235,0.235,0.235,107.0,BXRX +2023-10-09 13:20:00,0.235,0.235,0.235,0.235,195.0,BXRX +2023-10-09 13:17:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 13:15:00,0.235,0.235,0.233,0.233,1847.0,BXRX +2023-10-09 13:13:00,0.234,0.234,0.234,0.234,505.0,BXRX +2023-10-09 13:12:00,0.235,0.235,0.235,0.235,104.0,BXRX +2023-10-09 13:11:00,0.233,0.233,0.233,0.233,2700.0,BXRX +2023-10-09 13:09:00,0.235,0.235,0.235,0.235,102.0,BXRX +2023-10-09 13:06:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 13:03:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 13:01:00,0.235,0.235,0.233,0.233,200.0,BXRX +2023-10-09 12:54:00,0.235,0.235,0.233,0.235,350.0,BXRX +2023-10-09 12:51:00,0.233,0.233,0.233,0.233,100.0,BXRX +2023-10-09 12:50:00,0.236,0.236,0.235,0.235,19121.0,BXRX +2023-10-09 12:49:00,0.236,0.236,0.236,0.236,100.0,BXRX +2023-10-09 12:47:00,0.236,0.236,0.236,0.236,100.0,BXRX +2023-10-09 12:46:00,0.236,0.236,0.236,0.236,788.0,BXRX +2023-10-09 12:44:00,0.236,0.236,0.236,0.236,104.0,BXRX +2023-10-09 12:41:00,0.236,0.236,0.236,0.236,1100.0,BXRX +2023-10-09 12:38:00,0.236,0.236,0.236,0.236,100.0,BXRX +2023-10-09 12:36:00,0.235,0.235,0.235,0.235,200.0,BXRX +2023-10-09 12:35:00,0.236,0.236,0.236,0.236,1410.0,BXRX +2023-10-09 12:30:00,0.236,0.236,0.235,0.235,1310.0,BXRX +2023-10-09 12:29:00,0.236,0.236,0.236,0.236,500.0,BXRX +2023-10-09 12:24:00,0.235,0.235,0.235,0.235,3000.0,BXRX +2023-10-09 12:22:00,0.236,0.236,0.236,0.236,12681.0,BXRX +2023-10-09 12:21:00,0.236,0.236,0.236,0.236,4005.0,BXRX +2023-10-09 12:20:00,0.236,0.236,0.236,0.236,1000.0,BXRX +2023-10-09 12:15:00,0.236,0.236,0.236,0.236,1600.0,BXRX +2023-10-09 12:13:00,0.236,0.236,0.236,0.236,618.0,BXRX +2023-10-09 12:12:00,0.236,0.236,0.236,0.236,100.0,BXRX +2023-10-09 12:11:00,0.236,0.236,0.236,0.236,2668.0,BXRX +2023-10-09 12:05:00,0.236,0.236,0.236,0.236,230.0,BXRX +2023-10-09 12:02:00,0.236,0.236,0.236,0.236,310.0,BXRX +2023-10-09 11:55:00,0.236,0.236,0.236,0.236,1000.0,BXRX +2023-10-09 11:54:00,0.236,0.236,0.236,0.236,109.0,BXRX +2023-10-09 11:51:00,0.236,0.236,0.236,0.236,100.0,BXRX +2023-10-09 11:50:00,0.236,0.236,0.236,0.236,200.0,BXRX +2023-10-09 11:49:00,0.236,0.236,0.236,0.236,1186.0,BXRX +2023-10-09 11:47:00,0.236,0.236,0.236,0.236,349.0,BXRX +2023-10-09 11:44:00,0.239,0.239,0.239,0.239,100.0,BXRX +2023-10-09 11:42:00,0.239,0.239,0.239,0.239,100.0,BXRX +2023-10-09 11:40:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 11:39:00,0.24,0.24,0.24,0.24,5500.0,BXRX +2023-10-09 11:38:00,0.235,0.235,0.235,0.235,1905.0,BXRX +2023-10-09 11:37:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 11:36:00,0.24,0.24,0.24,0.24,9310.0,BXRX +2023-10-09 11:35:00,0.24,0.24,0.24,0.24,600.0,BXRX +2023-10-09 11:34:00,0.24,0.24,0.24,0.24,2500.0,BXRX +2023-10-09 11:32:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 11:31:00,0.24,0.24,0.24,0.24,5000.0,BXRX +2023-10-09 11:30:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 11:29:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 11:28:00,0.24,0.24,0.24,0.24,125.0,BXRX +2023-10-09 11:27:00,0.235,0.235,0.235,0.235,400.0,BXRX +2023-10-09 11:26:00,0.24,0.24,0.24,0.24,311.0,BXRX +2023-10-09 11:25:00,0.237,0.24,0.235,0.24,5935.0,BXRX +2023-10-09 11:24:00,0.238,0.238,0.236,0.236,2000.0,BXRX +2023-10-09 11:23:00,0.24,0.24,0.24,0.24,101.0,BXRX +2023-10-09 11:22:00,0.235,0.235,0.235,0.235,100.0,BXRX +2023-10-09 11:21:00,0.239,0.24,0.235,0.24,4423.0,BXRX +2023-10-09 11:19:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 11:17:00,0.24,0.24,0.24,0.24,101.0,BXRX +2023-10-09 11:15:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 11:13:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 11:12:00,0.24,0.24,0.24,0.24,300.0,BXRX +2023-10-09 11:11:00,0.24,0.24,0.24,0.24,201.0,BXRX +2023-10-09 11:09:00,0.24,0.24,0.235,0.235,3671.0,BXRX +2023-10-09 11:07:00,0.24,0.24,0.24,0.24,162.0,BXRX +2023-10-09 11:05:00,0.235,0.24,0.235,0.24,850.0,BXRX +2023-10-09 11:04:00,0.231,0.235,0.231,0.235,2183.0,BXRX +2023-10-09 11:03:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 11:01:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 10:59:00,0.24,0.24,0.24,0.24,200.0,BXRX +2023-10-09 10:57:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 10:54:00,0.24,0.24,0.24,0.24,4164.0,BXRX +2023-10-09 10:49:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 10:47:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 10:45:00,0.239,0.24,0.239,0.24,450.0,BXRX +2023-10-09 10:44:00,0.231,0.231,0.231,0.231,1616.0,BXRX +2023-10-09 10:43:00,0.235,0.239,0.231,0.231,802.0,BXRX +2023-10-09 10:42:00,0.231,0.231,0.231,0.231,3000.0,BXRX +2023-10-09 10:41:00,0.239,0.239,0.239,0.239,100.0,BXRX +2023-10-09 10:39:00,0.239,0.239,0.239,0.239,207.0,BXRX +2023-10-09 10:37:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 10:36:00,0.24,0.24,0.24,0.24,225.0,BXRX +2023-10-09 10:34:00,0.24,0.24,0.23,0.23,1721.0,BXRX +2023-10-09 10:33:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 10:32:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 10:31:00,0.24,0.24,0.24,0.24,200.0,BXRX +2023-10-09 10:30:00,0.24,0.24,0.24,0.24,1410.0,BXRX +2023-10-09 10:29:00,0.24,0.24,0.24,0.24,1610.0,BXRX +2023-10-09 10:28:00,0.24,0.24,0.24,0.24,2533.0,BXRX +2023-10-09 10:27:00,0.24,0.24,0.24,0.24,5100.0,BXRX +2023-10-09 10:26:00,0.24,0.24,0.24,0.24,100.0,BXRX +2023-10-09 10:24:00,0.24,0.24,0.24,0.24,170.0,BXRX +2023-10-09 10:23:00,0.243,0.243,0.243,0.243,100.0,BXRX +2023-10-09 10:22:00,0.243,0.243,0.243,0.243,106.0,BXRX +2023-10-09 10:21:00,0.23,0.23,0.23,0.23,210.0,BXRX +2023-10-09 10:20:00,0.243,0.243,0.243,0.243,100.0,BXRX +2023-10-09 10:19:00,0.243,0.243,0.23,0.23,701.0,BXRX +2023-10-09 10:17:00,0.243,0.243,0.243,0.243,100.0,BXRX +2023-10-09 10:16:00,0.243,0.243,0.243,0.243,100.0,BXRX +2023-10-09 10:15:00,0.243,0.243,0.243,0.243,100.0,BXRX +2023-10-09 10:10:00,0.237,0.237,0.236,0.237,3555.0,BXRX +2023-10-09 10:06:00,0.236,0.236,0.23,0.23,5922.0,BXRX +2023-10-09 10:05:00,0.237,0.237,0.237,0.237,151.0,BXRX +2023-10-09 10:04:00,0.237,0.237,0.236,0.236,8132.0,BXRX +2023-10-09 10:03:00,0.236,0.237,0.236,0.237,3580.0,BXRX +2023-10-09 10:02:00,0.24,0.24,0.24,0.24,305.0,BXRX +2023-10-09 10:01:00,0.243,0.243,0.236,0.236,4168.0,BXRX +2023-10-09 10:00:00,0.243,0.243,0.243,0.243,116.0,BXRX +2023-10-09 09:59:00,0.243,0.243,0.243,0.243,122.0,BXRX +2023-10-09 09:58:00,0.243,0.243,0.243,0.243,311.0,BXRX +2023-10-09 09:57:00,0.243,0.243,0.243,0.243,200.0,BXRX +2023-10-09 09:56:00,0.243,0.243,0.243,0.243,184.0,BXRX +2023-10-09 09:55:00,0.236,0.236,0.236,0.236,900.0,BXRX +2023-10-09 09:54:00,0.243,0.243,0.238,0.238,2685.0,BXRX +2023-10-09 09:53:00,0.243,0.243,0.243,0.243,413.0,BXRX +2023-10-09 09:51:00,0.243,0.243,0.243,0.243,151.0,BXRX +2023-10-09 09:49:00,0.234,0.243,0.226,0.226,3729.0,BXRX +2023-10-09 09:48:00,0.243,0.243,0.225,0.23,36843.0,BXRX +2023-10-09 09:47:00,0.243,0.243,0.243,0.243,4301.0,BXRX +2023-10-09 09:46:00,0.243,0.243,0.243,0.243,1463.0,BXRX +2023-10-09 09:45:00,0.243,0.243,0.242,0.243,3279.0,BXRX +2023-10-09 09:43:00,0.243,0.243,0.243,0.243,151.0,BXRX +2023-10-09 09:42:00,0.245,0.245,0.242,0.242,3380.0,BXRX +2023-10-09 09:41:00,0.243,0.245,0.243,0.245,1120.0,BXRX +2023-10-09 09:40:00,0.243,0.243,0.243,0.243,541.0,BXRX +2023-10-09 09:39:00,0.249,0.249,0.237,0.24,2247.0,BXRX +2023-10-09 09:38:00,0.24,0.24,0.238,0.238,1420.0,BXRX +2023-10-09 09:37:00,0.234,0.24,0.234,0.237,3525.0,BXRX +2023-10-09 09:36:00,0.215,0.234,0.215,0.234,38161.0,BXRX +2023-10-09 09:35:00,0.256,0.256,0.202,0.227,57235.0,BXRX +2023-10-09 09:33:00,0.255,0.255,0.253,0.253,10017.0,BXRX +2023-10-09 09:31:00,0.258,0.258,0.255,0.255,4250.0,BXRX +2023-10-09 09:30:00,0.26,0.26,0.255,0.255,8636.0,BXRX +2023-10-09 09:28:00,0.264,0.264,0.264,0.264,10.0,BXRX +2023-10-09 09:25:00,0.256,0.256,0.256,0.256,78.0,BXRX +2023-10-09 09:23:00,0.256,0.256,0.256,0.256,102.0,BXRX +2023-10-09 09:21:00,0.262,0.262,0.26,0.26,343.0,BXRX +2023-10-09 09:19:00,0.264,0.264,0.264,0.264,1000.0,BXRX +2023-10-09 09:12:00,0.262,0.262,0.262,0.262,31.0,BXRX +2023-10-09 09:07:00,0.264,0.264,0.264,0.264,5.0,BXRX +2023-10-09 09:05:00,0.261,0.261,0.261,0.261,71.0,BXRX +2023-10-09 09:04:00,0.257,0.257,0.255,0.255,180.0,BXRX +2023-10-09 08:59:00,0.257,0.257,0.257,0.257,3.0,BXRX +2023-10-09 08:58:00,0.256,0.256,0.255,0.255,201.0,BXRX +2023-10-09 08:54:00,0.264,0.264,0.264,0.264,367.0,BXRX +2023-10-09 08:50:00,0.259,0.259,0.259,0.259,499.0,BXRX +2023-10-09 08:35:00,0.265,0.265,0.265,0.265,1.0,BXRX +2023-10-09 08:26:00,0.268,0.268,0.267,0.268,1.0,BXRX +2023-10-09 08:17:00,0.257,0.257,0.257,0.257,838.0,BXRX +2023-10-09 08:16:00,0.257,0.257,0.257,0.257,200.0,BXRX +2023-10-09 08:03:00,0.261,0.261,0.26,0.26,783.0,BXRX +2023-10-09 08:02:00,0.257,0.257,0.257,0.257,897.0,BXRX +2023-10-09 08:00:00,0.265,0.265,0.254,0.26,1756.0,BXRX +2023-10-09 07:57:00,0.258,0.258,0.257,0.258,100.0,BXRX +2023-10-09 07:39:00,0.258,0.258,0.257,0.258,1.0,BXRX +2023-10-09 07:25:00,0.254,0.258,0.254,0.258,2059.0,BXRX +2023-10-09 07:11:00,0.26,0.26,0.26,0.26,1.0,BXRX +2023-10-09 07:08:00,0.252,0.252,0.252,0.252,95.0,BXRX +2023-10-09 07:04:00,0.252,0.252,0.252,0.252,1.0,BXRX +2023-10-09 07:00:00,0.258,0.26,0.257,0.26,550.0,BXRX +2023-10-09 06:44:00,0.252,0.252,0.252,0.252,1341.0,BXRX +2023-10-09 06:27:00,0.253,0.253,0.253,0.253,113.0,BXRX +2023-10-09 06:23:00,0.258,0.258,0.257,0.258,1.0,BXRX +2023-10-09 06:19:00,0.253,0.253,0.253,0.253,50.0,BXRX +2023-10-09 06:09:00,0.252,0.252,0.252,0.252,2.0,BXRX +2023-10-09 06:06:00,0.252,0.252,0.252,0.252,500.0,BXRX +2023-10-09 06:03:00,0.252,0.252,0.252,0.252,201.0,BXRX +2023-10-09 06:00:00,0.252,0.252,0.252,0.252,299.0,BXRX +2023-10-09 05:59:00,0.252,0.252,0.252,0.252,1.0,BXRX +2023-10-09 05:52:00,0.258,0.258,0.257,0.258,8.0,BXRX +2023-10-09 05:39:00,0.252,0.252,0.252,0.252,195.0,BXRX +2023-10-09 05:36:00,0.26,0.26,0.26,0.26,10.0,BXRX +2023-10-09 05:35:00,0.252,0.252,0.252,0.252,30.0,BXRX +2023-10-09 05:29:00,0.252,0.26,0.252,0.26,1046.0,BXRX +2023-10-09 05:28:00,0.258,0.258,0.257,0.258,100.0,BXRX +2023-10-09 05:26:00,0.253,0.253,0.252,0.252,2178.0,BXRX +2023-10-09 05:15:00,0.253,0.253,0.252,0.253,500.0,BXRX +2023-10-09 05:14:00,0.253,0.253,0.253,0.253,500.0,BXRX +2023-10-09 05:13:00,0.253,0.253,0.253,0.253,1044.0,BXRX +2023-10-09 05:07:00,0.254,0.254,0.253,0.253,1000.0,BXRX +2023-10-09 05:05:00,0.254,0.254,0.253,0.254,5.0,BXRX +2023-10-09 04:47:00,0.258,0.258,0.257,0.258,45.0,BXRX +2023-10-09 04:31:00,0.253,0.253,0.252,0.252,3998.0,BXRX +2023-10-09 04:26:00,0.258,0.258,0.257,0.258,100.0,BXRX +2023-10-09 04:19:00,0.252,0.253,0.252,0.253,1600.0,BXRX +2023-10-09 04:07:00,0.252,0.252,0.252,0.252,722.0,BXRX +2023-10-09 04:03:00,0.261,0.261,0.26,0.26,436.0,BXRX +2023-10-06 19:59:00,0.256,0.256,0.256,0.256,30.0,BXRX +2023-10-06 19:57:00,0.261,0.261,0.256,0.256,2846.0,BXRX +2023-10-06 19:41:00,0.261,0.261,0.261,0.261,4.0,BXRX +2023-10-06 19:35:00,0.266,0.266,0.266,0.266,37.0,BXRX +2023-10-06 19:23:00,0.266,0.266,0.265,0.266,50.0,BXRX +2023-10-06 19:07:00,0.266,0.266,0.266,0.266,12.0,BXRX +2023-10-06 18:39:00,0.26,0.26,0.26,0.26,270.0,BXRX +2023-10-06 18:27:00,0.266,0.266,0.266,0.266,6.0,BXRX +2023-10-06 18:24:00,0.26,0.26,0.26,0.26,10.0,BXRX +2023-10-06 17:49:00,0.26,0.26,0.26,0.26,1.0,BXRX +2023-10-06 17:47:00,0.268,0.268,0.268,0.268,50.0,BXRX +2023-10-06 17:46:00,0.268,0.268,0.268,0.268,56.0,BXRX +2023-10-06 17:28:00,0.269,0.269,0.269,0.269,2.0,BXRX +2023-10-06 17:26:00,0.269,0.269,0.269,0.269,260.0,BXRX +2023-10-06 17:12:00,0.27,0.27,0.269,0.27,147.0,BXRX +2023-10-06 17:11:00,0.27,0.27,0.269,0.27,300.0,BXRX +2023-10-06 17:05:00,0.26,0.26,0.26,0.26,3108.0,BXRX +2023-10-06 16:59:00,0.26,0.26,0.26,0.26,2633.0,BXRX +2023-10-06 16:52:00,0.268,0.268,0.268,0.268,3.0,BXRX +2023-10-06 16:50:00,0.27,0.27,0.27,0.27,2564.0,BXRX +2023-10-06 16:48:00,0.26,0.26,0.26,0.26,300.0,BXRX +2023-10-06 16:47:00,0.26,0.261,0.26,0.261,3801.0,BXRX +2023-10-06 16:42:00,0.261,0.261,0.261,0.261,300.0,BXRX +2023-10-06 16:31:00,0.27,0.27,0.27,0.27,370.0,BXRX +2023-10-06 16:30:00,0.261,0.261,0.261,0.261,300.0,BXRX +2023-10-06 16:23:00,0.26,0.26,0.26,0.26,700.0,BXRX +2023-10-06 16:18:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 16:16:00,0.27,0.27,0.27,0.27,5672.0,BXRX +2023-10-06 16:00:00,0.259,0.259,0.259,0.259,26873.0,BXRX +2023-10-06 15:59:00,0.257,0.259,0.257,0.259,1542.0,BXRX +2023-10-06 15:57:00,0.259,0.259,0.259,0.259,17972.0,BXRX +2023-10-06 15:56:00,0.259,0.259,0.258,0.259,1202.0,BXRX +2023-10-06 15:54:00,0.259,0.259,0.259,0.259,520.0,BXRX +2023-10-06 15:53:00,0.258,0.259,0.258,0.259,1202.0,BXRX +2023-10-06 15:52:00,0.259,0.259,0.259,0.259,6118.0,BXRX +2023-10-06 15:49:00,0.259,0.259,0.259,0.259,1257.0,BXRX +2023-10-06 15:48:00,0.259,0.259,0.258,0.259,10350.0,BXRX +2023-10-06 15:47:00,0.259,0.259,0.259,0.259,5075.0,BXRX +2023-10-06 15:46:00,0.259,0.259,0.259,0.259,1130.0,BXRX +2023-10-06 15:45:00,0.259,0.259,0.257,0.259,1310.0,BXRX +2023-10-06 15:43:00,0.258,0.258,0.258,0.258,3125.0,BXRX +2023-10-06 15:41:00,0.258,0.258,0.257,0.258,3847.0,BXRX +2023-10-06 15:40:00,0.257,0.257,0.257,0.257,160.0,BXRX +2023-10-06 15:39:00,0.256,0.257,0.256,0.257,888.0,BXRX +2023-10-06 15:38:00,0.259,0.259,0.255,0.258,12809.0,BXRX +2023-10-06 15:37:00,0.256,0.259,0.256,0.259,9909.0,BXRX +2023-10-06 15:34:00,0.256,0.256,0.256,0.256,1437.0,BXRX +2023-10-06 15:33:00,0.256,0.256,0.256,0.256,600.0,BXRX +2023-10-06 15:32:00,0.258,0.258,0.256,0.256,829.0,BXRX +2023-10-06 15:31:00,0.259,0.259,0.259,0.259,4300.0,BXRX +2023-10-06 15:30:00,0.259,0.259,0.259,0.259,3129.0,BXRX +2023-10-06 15:28:00,0.259,0.259,0.259,0.259,235.0,BXRX +2023-10-06 15:26:00,0.259,0.259,0.259,0.259,256.0,BXRX +2023-10-06 15:22:00,0.259,0.259,0.259,0.259,3100.0,BXRX +2023-10-06 15:20:00,0.258,0.258,0.258,0.258,500.0,BXRX +2023-10-06 15:19:00,0.259,0.259,0.258,0.258,1800.0,BXRX +2023-10-06 15:17:00,0.258,0.258,0.258,0.258,1500.0,BXRX +2023-10-06 15:16:00,0.259,0.259,0.259,0.259,500.0,BXRX +2023-10-06 15:15:00,0.258,0.259,0.257,0.259,5759.0,BXRX +2023-10-06 15:14:00,0.259,0.259,0.255,0.258,6104.0,BXRX +2023-10-06 15:12:00,0.259,0.259,0.259,0.259,420.0,BXRX +2023-10-06 15:11:00,0.259,0.259,0.259,0.259,5538.0,BXRX +2023-10-06 15:10:00,0.259,0.259,0.259,0.259,2457.0,BXRX +2023-10-06 15:09:00,0.259,0.259,0.259,0.259,7078.0,BXRX +2023-10-06 15:07:00,0.259,0.259,0.259,0.259,2500.0,BXRX +2023-10-06 15:06:00,0.262,0.262,0.259,0.259,6987.0,BXRX +2023-10-06 15:05:00,0.264,0.264,0.264,0.264,130.0,BXRX +2023-10-06 15:01:00,0.26,0.26,0.26,0.26,1350.0,BXRX +2023-10-06 14:59:00,0.262,0.262,0.262,0.262,2002.0,BXRX +2023-10-06 14:58:00,0.264,0.264,0.264,0.264,10025.0,BXRX +2023-10-06 14:55:00,0.264,0.264,0.264,0.264,219.0,BXRX +2023-10-06 14:53:00,0.26,0.26,0.26,0.26,339.0,BXRX +2023-10-06 14:51:00,0.264,0.264,0.264,0.264,3900.0,BXRX +2023-10-06 14:48:00,0.264,0.264,0.264,0.264,350.0,BXRX +2023-10-06 14:47:00,0.257,0.257,0.257,0.257,101.0,BXRX +2023-10-06 14:45:00,0.257,0.264,0.257,0.264,288.0,BXRX +2023-10-06 14:44:00,0.255,0.255,0.255,0.255,61747.0,BXRX +2023-10-06 14:43:00,0.257,0.257,0.256,0.256,8353.0,BXRX +2023-10-06 14:42:00,0.257,0.257,0.257,0.257,333.0,BXRX +2023-10-06 14:41:00,0.259,0.259,0.258,0.258,2806.0,BXRX +2023-10-06 14:40:00,0.26,0.26,0.26,0.26,14278.0,BXRX +2023-10-06 14:38:00,0.26,0.26,0.26,0.26,415.0,BXRX +2023-10-06 14:36:00,0.263,0.263,0.261,0.261,6879.0,BXRX +2023-10-06 14:35:00,0.261,0.264,0.261,0.264,4342.0,BXRX +2023-10-06 14:34:00,0.261,0.261,0.261,0.261,8611.0,BXRX +2023-10-06 14:32:00,0.261,0.261,0.261,0.261,922.0,BXRX +2023-10-06 14:31:00,0.261,0.261,0.261,0.261,1477.0,BXRX +2023-10-06 14:30:00,0.262,0.262,0.261,0.261,5748.0,BXRX +2023-10-06 14:28:00,0.264,0.264,0.263,0.264,101.0,BXRX +2023-10-06 14:27:00,0.264,0.264,0.263,0.264,1700.0,BXRX +2023-10-06 14:23:00,0.264,0.264,0.263,0.264,1000.0,BXRX +2023-10-06 14:21:00,0.264,0.264,0.264,0.264,7599.0,BXRX +2023-10-06 14:19:00,0.263,0.263,0.263,0.263,100.0,BXRX +2023-10-06 14:18:00,0.264,0.264,0.261,0.261,800.0,BXRX +2023-10-06 14:16:00,0.262,0.262,0.262,0.262,424.0,BXRX +2023-10-06 14:15:00,0.262,0.262,0.262,0.262,1935.0,BXRX +2023-10-06 14:14:00,0.261,0.261,0.261,0.261,255.0,BXRX +2023-10-06 14:13:00,0.261,0.261,0.261,0.261,815.0,BXRX +2023-10-06 14:09:00,0.262,0.262,0.259,0.26,38828.0,BXRX +2023-10-06 14:07:00,0.264,0.264,0.262,0.263,10985.0,BXRX +2023-10-06 14:05:00,0.262,0.262,0.261,0.261,1527.0,BXRX +2023-10-06 14:04:00,0.26,0.262,0.26,0.262,2601.0,BXRX +2023-10-06 14:03:00,0.261,0.262,0.26,0.26,49177.0,BXRX +2023-10-06 14:02:00,0.263,0.263,0.261,0.262,23582.0,BXRX +2023-10-06 13:59:00,0.263,0.263,0.263,0.263,100.0,BXRX +2023-10-06 13:56:00,0.264,0.264,0.262,0.263,5150.0,BXRX +2023-10-06 13:52:00,0.263,0.263,0.262,0.263,400.0,BXRX +2023-10-06 13:47:00,0.263,0.264,0.263,0.264,1890.0,BXRX +2023-10-06 13:44:00,0.264,0.264,0.264,0.264,7050.0,BXRX +2023-10-06 13:40:00,0.264,0.264,0.262,0.263,1146.0,BXRX +2023-10-06 13:38:00,0.263,0.263,0.263,0.263,100.0,BXRX +2023-10-06 13:37:00,0.263,0.263,0.263,0.263,200.0,BXRX +2023-10-06 13:35:00,0.264,0.264,0.264,0.264,150.0,BXRX +2023-10-06 13:34:00,0.264,0.264,0.264,0.264,200.0,BXRX +2023-10-06 13:27:00,0.262,0.264,0.262,0.264,1481.0,BXRX +2023-10-06 13:26:00,0.263,0.263,0.263,0.263,227.0,BXRX +2023-10-06 13:25:00,0.264,0.264,0.264,0.264,8000.0,BXRX +2023-10-06 13:19:00,0.264,0.264,0.264,0.264,2000.0,BXRX +2023-10-06 13:18:00,0.262,0.262,0.262,0.262,600.0,BXRX +2023-10-06 13:17:00,0.262,0.262,0.262,0.262,2753.0,BXRX +2023-10-06 13:16:00,0.264,0.264,0.263,0.264,1772.0,BXRX +2023-10-06 13:15:00,0.264,0.264,0.263,0.264,13887.0,BXRX +2023-10-06 13:12:00,0.263,0.263,0.262,0.262,22000.0,BXRX +2023-10-06 13:11:00,0.264,0.264,0.264,0.264,600.0,BXRX +2023-10-06 13:10:00,0.263,0.263,0.263,0.263,400.0,BXRX +2023-10-06 13:09:00,0.264,0.264,0.264,0.264,2927.0,BXRX +2023-10-06 13:04:00,0.263,0.263,0.263,0.263,140.0,BXRX +2023-10-06 12:57:00,0.263,0.264,0.262,0.264,2224.0,BXRX +2023-10-06 12:55:00,0.263,0.263,0.262,0.263,4005.0,BXRX +2023-10-06 12:54:00,0.27,0.27,0.269,0.27,100.0,BXRX +2023-10-06 12:48:00,0.266,0.27,0.266,0.27,1020.0,BXRX +2023-10-06 12:41:00,0.27,0.27,0.27,0.27,165.0,BXRX +2023-10-06 12:37:00,0.265,0.266,0.262,0.266,10658.0,BXRX +2023-10-06 12:36:00,0.27,0.27,0.27,0.27,1112.0,BXRX +2023-10-06 12:35:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 12:34:00,0.267,0.267,0.267,0.267,400.0,BXRX +2023-10-06 12:33:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 12:32:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 12:31:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 12:29:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 12:28:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 12:27:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 12:19:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 12:18:00,0.263,0.263,0.263,0.263,207.0,BXRX +2023-10-06 12:16:00,0.265,0.265,0.264,0.265,10230.0,BXRX +2023-10-06 12:15:00,0.265,0.265,0.265,0.265,1279.0,BXRX +2023-10-06 12:14:00,0.265,0.265,0.265,0.265,17802.0,BXRX +2023-10-06 12:13:00,0.269,0.269,0.265,0.265,5461.0,BXRX +2023-10-06 12:12:00,0.27,0.27,0.27,0.27,1800.0,BXRX +2023-10-06 12:09:00,0.27,0.27,0.269,0.269,5092.0,BXRX +2023-10-06 12:08:00,0.27,0.27,0.269,0.269,1093.0,BXRX +2023-10-06 12:06:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 12:05:00,0.27,0.27,0.27,0.27,276.0,BXRX +2023-10-06 12:04:00,0.27,0.27,0.27,0.27,145.0,BXRX +2023-10-06 12:03:00,0.27,0.27,0.27,0.27,600.0,BXRX +2023-10-06 12:02:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 12:01:00,0.266,0.27,0.266,0.27,2100.0,BXRX +2023-10-06 12:00:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 11:59:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 11:58:00,0.27,0.27,0.27,0.27,1000.0,BXRX +2023-10-06 11:57:00,0.27,0.27,0.27,0.27,130.0,BXRX +2023-10-06 11:56:00,0.266,0.27,0.266,0.27,900.0,BXRX +2023-10-06 11:55:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 11:54:00,0.27,0.27,0.27,0.27,810.0,BXRX +2023-10-06 11:53:00,0.265,0.27,0.265,0.27,2300.0,BXRX +2023-10-06 11:52:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 11:51:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 11:50:00,0.27,0.27,0.27,0.27,600.0,BXRX +2023-10-06 11:48:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 11:47:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 11:46:00,0.27,0.27,0.27,0.27,701.0,BXRX +2023-10-06 11:45:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 11:43:00,0.265,0.27,0.265,0.27,233.0,BXRX +2023-10-06 11:42:00,0.27,0.27,0.27,0.27,110.0,BXRX +2023-10-06 11:41:00,0.267,0.27,0.267,0.27,1126.0,BXRX +2023-10-06 11:40:00,0.27,0.27,0.27,0.27,104.0,BXRX +2023-10-06 11:39:00,0.27,0.27,0.27,0.27,100.0,BXRX +2023-10-06 11:38:00,0.27,0.27,0.27,0.27,1002.0,BXRX +2023-10-06 11:37:00,0.265,0.27,0.265,0.27,43654.0,BXRX +2023-10-06 11:36:00,0.265,0.265,0.265,0.265,4224.0,BXRX +2023-10-06 11:34:00,0.265,0.265,0.265,0.265,1893.0,BXRX +2023-10-06 11:29:00,0.265,0.265,0.264,0.265,773.0,BXRX +2023-10-06 11:28:00,0.265,0.265,0.265,0.265,7529.0,BXRX +2023-10-06 11:27:00,0.267,0.27,0.265,0.27,51285.0,BXRX +2023-10-06 11:26:00,0.269,0.269,0.266,0.267,2007.0,BXRX +2023-10-06 11:25:00,0.269,0.269,0.269,0.269,649.0,BXRX +2023-10-06 11:23:00,0.269,0.269,0.269,0.269,104.0,BXRX +2023-10-06 11:21:00,0.27,0.27,0.27,0.27,11101.0,BXRX +2023-10-06 11:20:00,0.271,0.271,0.27,0.27,14593.0,BXRX +2023-10-06 11:15:00,0.271,0.27,0.27,0.271,220.0,BXRX +2023-10-06 11:14:00,0.271,0.27,0.27,0.271,1000.0,BXRX +2023-10-06 11:12:00,0.276,0.276,0.276,0.276,100.0,BXRX +2023-10-06 11:11:00,0.271,0.276,0.27,0.276,200.0,BXRX +2023-10-06 11:09:00,0.271,0.274,0.271,0.274,992.0,BXRX +2023-10-06 11:08:00,0.278,0.278,0.271,0.271,10521.0,BXRX +2023-10-06 11:06:00,0.278,0.278,0.278,0.278,100.0,BXRX +2023-10-06 11:05:00,0.272,0.272,0.272,0.272,700.0,BXRX +2023-10-06 11:04:00,0.278,0.278,0.278,0.278,100.0,BXRX +2023-10-06 11:03:00,0.278,0.278,0.278,0.278,100.0,BXRX +2023-10-06 11:01:00,0.278,0.278,0.278,0.278,106.0,BXRX +2023-10-06 11:00:00,0.272,0.273,0.272,0.273,10600.0,BXRX +2023-10-06 10:59:00,0.274,0.274,0.271,0.271,650.0,BXRX +2023-10-06 10:58:00,0.28,0.28,0.28,0.28,100.0,BXRX +2023-10-06 10:56:00,0.273,0.28,0.272,0.28,400.0,BXRX +2023-10-06 10:55:00,0.272,0.272,0.272,0.272,1050.0,BXRX +2023-10-06 10:54:00,0.28,0.28,0.28,0.28,100.0,BXRX +2023-10-06 10:53:00,0.28,0.28,0.28,0.28,100.0,BXRX +2023-10-06 10:51:00,0.28,0.28,0.28,0.28,100.0,BXRX +2023-10-06 10:50:00,0.271,0.271,0.271,0.271,413.0,BXRX +2023-10-06 10:49:00,0.28,0.28,0.28,0.28,100.0,BXRX +2023-10-06 10:48:00,0.28,0.28,0.275,0.275,200.0,BXRX +2023-10-06 10:46:00,0.28,0.28,0.28,0.28,100.0,BXRX +2023-10-06 10:45:00,0.28,0.28,0.28,0.28,100.0,BXRX +2023-10-06 10:44:00,0.278,0.278,0.278,0.278,900.0,BXRX +2023-10-06 10:43:00,0.272,0.28,0.272,0.28,400.0,BXRX +2023-10-06 10:42:00,0.272,0.274,0.271,0.271,15758.0,BXRX +2023-10-06 10:41:00,0.277,0.283,0.277,0.283,202.0,BXRX +2023-10-06 10:40:00,0.275,0.275,0.275,0.275,150.0,BXRX +2023-10-06 10:37:00,0.283,0.283,0.283,0.283,286.0,BXRX +2023-10-06 10:36:00,0.283,0.283,0.283,0.283,3806.0,BXRX +2023-10-06 10:35:00,0.271,0.271,0.271,0.271,1528.0,BXRX +2023-10-06 10:33:00,0.277,0.277,0.277,0.277,907.0,BXRX +2023-10-06 10:32:00,0.277,0.277,0.277,0.277,100.0,BXRX +2023-10-06 10:31:00,0.277,0.277,0.277,0.277,326.0,BXRX +2023-10-06 10:29:00,0.277,0.277,0.27,0.27,30104.0,BXRX +2023-10-06 10:27:00,0.277,0.277,0.277,0.277,100.0,BXRX +2023-10-06 10:26:00,0.277,0.277,0.277,0.277,183.0,BXRX +2023-10-06 10:25:00,0.271,0.277,0.271,0.277,1606.0,BXRX +2023-10-06 10:24:00,0.277,0.277,0.277,0.277,107.0,BXRX +2023-10-06 10:23:00,0.274,0.275,0.274,0.275,6822.0,BXRX +2023-10-06 10:22:00,0.274,0.274,0.274,0.274,4100.0,BXRX +2023-10-06 10:21:00,0.274,0.274,0.274,0.274,700.0,BXRX +2023-10-06 10:20:00,0.271,0.274,0.271,0.274,663.0,BXRX +2023-10-06 10:19:00,0.271,0.271,0.27,0.271,3015.0,BXRX +2023-10-06 10:18:00,0.27,0.27,0.27,0.27,10504.0,BXRX +2023-10-06 10:17:00,0.274,0.274,0.27,0.27,1051.0,BXRX +2023-10-06 10:16:00,0.274,0.274,0.274,0.274,1230.0,BXRX +2023-10-06 10:15:00,0.275,0.275,0.274,0.274,2100.0,BXRX +2023-10-06 10:14:00,0.277,0.277,0.277,0.277,6408.0,BXRX +2023-10-06 10:13:00,0.274,0.277,0.27,0.277,23394.0,BXRX +2023-10-06 10:12:00,0.27,0.27,0.27,0.27,287.0,BXRX +2023-10-06 10:11:00,0.282,0.282,0.26,0.278,62189.0,BXRX +2023-10-06 10:10:00,0.283,0.282,0.281,0.281,3730.0,BXRX +2023-10-06 10:09:00,0.283,0.283,0.282,0.283,4702.0,BXRX +2023-10-06 10:08:00,0.283,0.282,0.282,0.283,1895.0,BXRX +2023-10-06 10:07:00,0.285,0.285,0.285,0.285,200.0,BXRX +2023-10-06 10:06:00,0.284,0.284,0.282,0.283,4584.0,BXRX +2023-10-06 10:05:00,0.29,0.29,0.29,0.29,300.0,BXRX +2023-10-06 10:04:00,0.284,0.284,0.284,0.284,3030.0,BXRX +2023-10-06 10:03:00,0.283,0.282,0.282,0.283,541.0,BXRX +2023-10-06 10:02:00,0.285,0.285,0.282,0.283,9536.0,BXRX +2023-10-06 10:01:00,0.288,0.288,0.286,0.286,2032.0,BXRX +2023-10-06 10:00:00,0.29,0.29,0.29,0.29,1003.0,BXRX +2023-10-06 09:59:00,0.29,0.29,0.29,0.29,3591.0,BXRX +2023-10-06 09:58:00,0.291,0.291,0.29,0.291,2652.0,BXRX +2023-10-06 09:57:00,0.291,0.291,0.291,0.291,3899.0,BXRX +2023-10-06 09:56:00,0.292,0.292,0.292,0.292,1064.0,BXRX +2023-10-06 09:55:00,0.294,0.293,0.293,0.294,200.0,BXRX +2023-10-06 09:54:00,0.294,0.294,0.294,0.294,4610.0,BXRX +2023-10-06 09:53:00,0.295,0.295,0.295,0.295,100.0,BXRX +2023-10-06 09:52:00,0.296,0.296,0.296,0.296,600.0,BXRX +2023-10-06 09:51:00,0.291,0.291,0.291,0.291,500.0,BXRX +2023-10-06 09:50:00,0.291,0.291,0.291,0.291,7423.0,BXRX +2023-10-06 09:49:00,0.295,0.295,0.295,0.295,100.0,BXRX +2023-10-06 09:47:00,0.296,0.296,0.291,0.291,200.0,BXRX +2023-10-06 09:46:00,0.295,0.295,0.295,0.295,100.0,BXRX +2023-10-06 09:45:00,0.291,0.291,0.291,0.291,1500.0,BXRX +2023-10-06 09:44:00,0.291,0.291,0.291,0.291,1522.0,BXRX +2023-10-06 09:43:00,0.291,0.291,0.291,0.291,528.0,BXRX +2023-10-06 09:42:00,0.291,0.291,0.291,0.291,100.0,BXRX +2023-10-06 09:41:00,0.291,0.291,0.291,0.291,5005.0,BXRX +2023-10-06 09:39:00,0.29,0.29,0.29,0.29,716.0,BXRX +2023-10-06 09:38:00,0.29,0.29,0.29,0.29,1474.0,BXRX +2023-10-06 09:36:00,0.293,0.293,0.293,0.293,600.0,BXRX +2023-10-06 09:32:00,0.29,0.29,0.29,0.29,1424.0,BXRX +2023-10-06 09:31:00,0.293,0.293,0.293,0.293,413.0,BXRX +2023-10-06 09:30:00,0.294,0.295,0.29,0.29,9784.0,BXRX +2023-10-06 09:29:00,0.294,0.294,0.294,0.294,245.0,BXRX +2023-10-06 09:27:00,0.294,0.294,0.294,0.294,1373.0,BXRX +2023-10-06 09:26:00,0.294,0.294,0.294,0.294,894.0,BXRX +2023-10-06 09:25:00,0.294,0.294,0.294,0.294,577.0,BXRX +2023-10-06 09:23:00,0.294,0.294,0.294,0.294,225.0,BXRX +2023-10-06 09:21:00,0.295,0.295,0.293,0.293,409.0,BXRX +2023-10-06 09:16:00,0.296,0.296,0.296,0.296,259.0,BXRX +2023-10-06 09:08:00,0.295,0.295,0.295,0.295,72.0,BXRX +2023-10-06 09:06:00,0.296,0.296,0.296,0.296,5000.0,BXRX +2023-10-06 09:04:00,0.296,0.296,0.296,0.296,62.0,BXRX +2023-10-06 09:01:00,0.296,0.296,0.296,0.296,30.0,BXRX +2023-10-06 08:58:00,0.3,0.3,0.3,0.3,1.0,BXRX +2023-10-06 08:52:00,0.29,0.299,0.29,0.299,342.0,BXRX +2023-10-06 08:51:00,0.29,0.29,0.29,0.29,459.0,BXRX +2023-10-06 08:50:00,0.29,0.29,0.29,0.29,64.0,BXRX +2023-10-06 08:42:00,0.293,0.293,0.29,0.29,2000.0,BXRX +2023-10-06 08:41:00,0.3,0.3,0.3,0.3,415.0,BXRX +2023-10-06 08:39:00,0.293,0.293,0.29,0.29,152.0,BXRX +2023-10-06 08:37:00,0.293,0.293,0.293,0.293,50.0,BXRX +2023-10-06 08:31:00,0.3,0.3,0.295,0.295,676.0,BXRX +2023-10-06 08:30:00,0.295,0.295,0.295,0.295,50.0,BXRX +2023-10-06 08:24:00,0.295,0.295,0.295,0.295,1.0,BXRX +2023-10-06 08:03:00,0.295,0.295,0.295,0.295,115.0,BXRX +2023-10-06 08:02:00,0.29,0.291,0.29,0.291,273.0,BXRX +2023-10-06 08:01:00,0.291,0.3,0.291,0.3,37.0,BXRX +2023-10-06 08:00:00,0.29,0.3,0.284,0.29,3452.0,BXRX +2023-10-06 07:48:00,0.29,0.29,0.29,0.29,100.0,BXRX +2023-10-06 07:47:00,0.293,0.293,0.293,0.293,540.0,BXRX +2023-10-06 07:44:00,0.29,0.29,0.29,0.29,45.0,BXRX +2023-10-06 07:43:00,0.29,0.29,0.29,0.29,387.0,BXRX +2023-10-06 07:30:00,0.285,0.285,0.282,0.283,3117.0,BXRX +2023-10-06 07:24:00,0.29,0.29,0.29,0.29,1.0,BXRX +2023-10-06 07:08:00,0.29,0.29,0.29,0.29,5.0,BXRX +2023-10-06 07:07:00,0.29,0.29,0.29,0.29,5.0,BXRX +2023-10-06 07:01:00,0.29,0.29,0.29,0.29,100.0,BXRX +2023-10-06 06:59:00,0.29,0.29,0.29,0.29,230.0,BXRX +2023-10-06 06:57:00,0.287,0.287,0.287,0.287,1.0,BXRX +2023-10-06 06:49:00,0.29,0.29,0.29,0.29,1.0,BXRX +2023-10-06 06:45:00,0.29,0.29,0.29,0.29,14.0,BXRX +2023-10-06 06:43:00,0.29,0.29,0.29,0.29,1100.0,BXRX +2023-10-06 06:41:00,0.29,0.29,0.29,0.29,800.0,BXRX +2023-10-06 06:34:00,0.29,0.29,0.29,0.29,100.0,BXRX +2023-10-06 06:33:00,0.29,0.29,0.29,0.29,501.0,BXRX +2023-10-06 06:32:00,0.29,0.29,0.29,0.29,24.0,BXRX +2023-10-06 06:31:00,0.29,0.29,0.29,0.29,500.0,BXRX +2023-10-06 06:28:00,0.29,0.29,0.29,0.29,500.0,BXRX +2023-10-06 06:26:00,0.29,0.292,0.29,0.29,7201.0,BXRX +2023-10-06 06:22:00,0.292,0.292,0.292,0.292,1.0,BXRX +2023-10-06 06:17:00,0.29,0.292,0.29,0.292,440.0,BXRX +2023-10-06 06:16:00,0.293,0.293,0.292,0.292,110.0,BXRX +2023-10-06 06:15:00,0.293,0.293,0.293,0.293,1.0,BXRX +2023-10-06 06:14:00,0.293,0.293,0.293,0.293,200.0,BXRX +2023-10-06 06:12:00,0.293,0.293,0.293,0.293,50.0,BXRX +2023-10-06 05:59:00,0.292,0.292,0.292,0.292,1.0,BXRX +2023-10-06 05:52:00,0.293,0.293,0.293,0.293,1.0,BXRX +2023-10-06 05:48:00,0.284,0.284,0.284,0.284,2414.0,BXRX +2023-10-06 05:43:00,0.283,0.283,0.283,0.283,100.0,BXRX +2023-10-06 05:41:00,0.291,0.291,0.282,0.283,300.0,BXRX +2023-10-06 05:18:00,0.291,0.291,0.291,0.291,4.0,BXRX +2023-10-06 05:10:00,0.283,0.283,0.283,0.283,1.0,BXRX +2023-10-06 04:52:00,0.283,0.283,0.282,0.282,150.0,BXRX +2023-10-06 04:49:00,0.293,0.293,0.293,0.293,1.0,BXRX +2023-10-06 04:47:00,0.283,0.283,0.283,0.283,100.0,BXRX +2023-10-06 04:45:00,0.293,0.293,0.293,0.293,1.0,BXRX +2023-10-06 04:38:00,0.293,0.293,0.293,0.293,85.0,BXRX +2023-10-06 04:24:00,0.283,0.283,0.283,0.283,1.0,BXRX +2023-10-05 19:59:00,0.293,0.293,0.293,0.293,1.0,BXRX +2023-10-05 19:58:00,0.293,0.293,0.293,0.293,3.0,BXRX +2023-10-05 18:38:00,0.295,0.295,0.294,0.295,429.0,BXRX +2023-10-05 18:37:00,0.295,0.295,0.294,0.295,250.0,BXRX +2023-10-05 18:16:00,0.293,0.293,0.293,0.293,10.0,BXRX +2023-10-05 18:14:00,0.283,0.283,0.283,0.283,2.0,BXRX +2023-10-05 18:06:00,0.283,0.283,0.283,0.283,2000.0,BXRX +2023-10-05 18:05:00,0.293,0.293,0.293,0.293,70.0,BXRX +2023-10-05 18:01:00,0.295,0.295,0.284,0.284,380.0,BXRX +2023-10-05 17:58:00,0.285,0.285,0.285,0.285,1200.0,BXRX +2023-10-05 17:45:00,0.285,0.285,0.285,0.285,8.0,BXRX +2023-10-05 17:38:00,0.293,0.293,0.293,0.293,1.0,BXRX +2023-10-05 17:31:00,0.295,0.295,0.294,0.295,100.0,BXRX +2023-10-05 17:29:00,0.298,0.298,0.298,0.298,112.0,BXRX +2023-10-05 17:25:00,0.292,0.292,0.292,0.292,1.0,BXRX +2023-10-05 17:23:00,0.298,0.298,0.293,0.293,110.0,BXRX +2023-10-05 17:14:00,0.298,0.3,0.298,0.3,220.0,BXRX +2023-10-05 17:08:00,0.29,0.29,0.29,0.29,50.0,BXRX +2023-10-05 17:04:00,0.284,0.284,0.284,0.284,1075.0,BXRX +2023-10-05 16:49:00,0.284,0.284,0.284,0.284,700.0,BXRX +2023-10-05 16:42:00,0.29,0.29,0.29,0.29,50.0,BXRX +2023-10-05 16:35:00,0.29,0.29,0.29,0.29,3000.0,BXRX +2023-10-05 16:03:00,0.29,0.29,0.29,0.29,250.0,BXRX +2023-10-05 16:01:00,0.3,0.3,0.3,0.3,2.0,BXRX +2023-10-05 16:00:00,0.299,0.299,0.293,0.293,4192.0,BXRX +2023-10-05 15:59:00,0.298,0.299,0.298,0.299,1500.0,BXRX +2023-10-05 15:58:00,0.294,0.3,0.294,0.3,855.0,BXRX +2023-10-05 15:57:00,0.293,0.3,0.293,0.3,7716.0,BXRX +2023-10-05 15:53:00,0.299,0.299,0.299,0.299,646.0,BXRX +2023-10-05 15:51:00,0.299,0.299,0.299,0.299,300.0,BXRX +2023-10-05 15:50:00,0.293,0.293,0.293,0.293,2406.0,BXRX +2023-10-05 15:49:00,0.297,0.299,0.296,0.299,1200.0,BXRX +2023-10-05 15:48:00,0.3,0.3,0.3,0.3,200.0,BXRX +2023-10-05 15:47:00,0.3,0.3,0.295,0.295,850.0,BXRX +2023-10-05 15:46:00,0.293,0.295,0.293,0.295,5300.0,BXRX +2023-10-05 15:44:00,0.293,0.293,0.293,0.293,1000.0,BXRX +2023-10-05 15:43:00,0.293,0.293,0.293,0.293,1000.0,BXRX +2023-10-05 15:42:00,0.293,0.293,0.293,0.293,1013.0,BXRX +2023-10-05 15:40:00,0.293,0.293,0.292,0.293,390.0,BXRX +2023-10-05 15:39:00,0.29,0.29,0.289,0.29,16307.0,BXRX +2023-10-05 15:38:00,0.285,0.285,0.285,0.285,1100.0,BXRX +2023-10-05 15:37:00,0.29,0.29,0.29,0.29,500.0,BXRX +2023-10-05 15:36:00,0.29,0.29,0.29,0.29,204.0,BXRX +2023-10-05 15:35:00,0.29,0.29,0.29,0.29,200.0,BXRX +2023-10-05 15:34:00,0.289,0.289,0.289,0.289,500.0,BXRX +2023-10-05 15:33:00,0.284,0.284,0.283,0.284,2700.0,BXRX +2023-10-05 15:31:00,0.29,0.29,0.29,0.29,2036.0,BXRX +2023-10-05 15:29:00,0.285,0.285,0.285,0.285,2231.0,BXRX +2023-10-05 15:27:00,0.294,0.294,0.287,0.287,9818.0,BXRX +2023-10-05 15:24:00,0.294,0.294,0.294,0.294,2000.0,BXRX +2023-10-05 15:23:00,0.291,0.295,0.287,0.295,1650.0,BXRX +2023-10-05 15:07:00,0.287,0.287,0.287,0.287,100.0,BXRX +2023-10-05 15:04:00,0.294,0.294,0.294,0.294,100.0,BXRX +2023-10-05 14:51:00,0.294,0.294,0.294,0.294,200.0,BXRX +2023-10-05 14:49:00,0.287,0.29,0.287,0.29,1681.0,BXRX +2023-10-05 14:47:00,0.287,0.287,0.287,0.287,2250.0,BXRX +2023-10-05 14:46:00,0.287,0.287,0.287,0.287,300.0,BXRX +2023-10-05 14:44:00,0.287,0.287,0.287,0.287,1600.0,BXRX +2023-10-05 14:42:00,0.291,0.291,0.291,0.291,5840.0,BXRX +2023-10-05 14:39:00,0.291,0.291,0.291,0.291,200.0,BXRX +2023-10-05 14:38:00,0.291,0.291,0.289,0.289,1750.0,BXRX +2023-10-05 14:37:00,0.287,0.29,0.287,0.29,7248.0,BXRX +2023-10-05 14:35:00,0.287,0.287,0.287,0.287,102.0,BXRX +2023-10-05 14:29:00,0.285,0.285,0.285,0.285,7335.0,BXRX +2023-10-05 14:27:00,0.285,0.285,0.285,0.285,6811.0,BXRX +2023-10-05 14:26:00,0.285,0.285,0.285,0.285,3213.0,BXRX +2023-10-05 14:24:00,0.285,0.285,0.285,0.285,700.0,BXRX +2023-10-05 14:23:00,0.285,0.285,0.285,0.285,100.0,BXRX +2023-10-05 14:22:00,0.285,0.285,0.285,0.285,202.0,BXRX +2023-10-05 14:19:00,0.291,0.291,0.291,0.291,2370.0,BXRX +2023-10-05 14:18:00,0.291,0.291,0.291,0.291,2900.0,BXRX +2023-10-05 14:12:00,0.293,0.293,0.293,0.293,2081.0,BXRX +2023-10-05 14:11:00,0.294,0.294,0.294,0.294,545.0,BXRX +2023-10-05 14:10:00,0.294,0.294,0.294,0.294,3068.0,BXRX +2023-10-05 14:01:00,0.288,0.294,0.282,0.294,23077.0,BXRX +2023-10-05 14:00:00,0.291,0.291,0.29,0.291,301.0,BXRX +2023-10-05 13:57:00,0.291,0.291,0.291,0.291,200.0,BXRX +2023-10-05 13:51:00,0.281,0.281,0.281,0.281,5775.0,BXRX +2023-10-05 13:46:00,0.282,0.282,0.282,0.282,201.0,BXRX +2023-10-05 13:45:00,0.291,0.291,0.291,0.291,2100.0,BXRX +2023-10-05 13:41:00,0.288,0.288,0.288,0.288,350.0,BXRX +2023-10-05 13:39:00,0.295,0.294,0.294,0.295,100.0,BXRX +2023-10-05 13:38:00,0.294,0.294,0.294,0.295,5600.0,BXRX +2023-10-05 13:37:00,0.295,0.295,0.294,0.295,29000.0,BXRX +2023-10-05 13:30:00,0.295,0.295,0.295,0.295,100.0,BXRX +2023-10-05 13:27:00,0.288,0.288,0.288,0.288,1003.0,BXRX +2023-10-05 13:26:00,0.295,0.295,0.295,0.295,2000.0,BXRX +2023-10-05 13:23:00,0.295,0.295,0.295,0.295,210.0,BXRX +2023-10-05 13:22:00,0.29,0.3,0.29,0.3,1447.0,BXRX +2023-10-05 13:19:00,0.29,0.29,0.29,0.29,243.0,BXRX +2023-10-05 13:18:00,0.295,0.295,0.295,0.295,500.0,BXRX +2023-10-05 13:17:00,0.3,0.3,0.3,0.3,100.0,BXRX +2023-10-05 13:16:00,0.3,0.3,0.3,0.3,708.0,BXRX +2023-10-05 13:15:00,0.29,0.29,0.29,0.29,195.0,BXRX +2023-10-05 13:14:00,0.281,0.281,0.281,0.281,133.0,BXRX +2023-10-05 13:13:00,0.3,0.3,0.281,0.281,15449.0,BXRX +2023-10-05 13:12:00,0.294,0.294,0.28,0.294,3345.0,BXRX +2023-10-05 13:11:00,0.29,0.294,0.28,0.294,36263.0,BXRX +2023-10-05 13:09:00,0.291,0.291,0.29,0.291,6732.0,BXRX +2023-10-05 13:07:00,0.291,0.291,0.291,0.291,355.0,BXRX +2023-10-05 13:04:00,0.3,0.3,0.3,0.3,1000.0,BXRX +2023-10-05 13:02:00,0.3,0.3,0.3,0.3,1225.0,BXRX +2023-10-05 13:01:00,0.291,0.291,0.291,0.291,500.0,BXRX +2023-10-05 12:59:00,0.29,0.29,0.29,0.29,7432.0,BXRX +2023-10-05 12:54:00,0.29,0.29,0.29,0.29,260.0,BXRX +2023-10-05 12:53:00,0.298,0.298,0.298,0.298,777.0,BXRX +2023-10-05 12:52:00,0.3,0.3,0.3,0.3,1000.0,BXRX +2023-10-05 12:51:00,0.3,0.3,0.29,0.29,2070.0,BXRX +2023-10-05 12:47:00,0.3,0.3,0.3,0.3,1000.0,BXRX +2023-10-05 12:45:00,0.291,0.291,0.29,0.29,43771.0,BXRX +2023-10-05 12:42:00,0.291,0.291,0.291,0.291,2301.0,BXRX +2023-10-05 12:36:00,0.29,0.29,0.29,0.29,518.0,BXRX +2023-10-05 12:32:00,0.292,0.292,0.292,0.292,5001.0,BXRX +2023-10-05 12:31:00,0.292,0.293,0.292,0.293,10000.0,BXRX +2023-10-05 12:30:00,0.292,0.292,0.29,0.29,949.0,BXRX +2023-10-05 12:29:00,0.291,0.291,0.291,0.291,2000.0,BXRX +2023-10-05 12:28:00,0.292,0.292,0.292,0.292,600.0,BXRX +2023-10-05 12:26:00,0.29,0.29,0.29,0.29,3160.0,BXRX +2023-10-05 12:25:00,0.292,0.292,0.292,0.292,3500.0,BXRX +2023-10-05 12:19:00,0.292,0.292,0.292,0.292,670.0,BXRX +2023-10-05 12:18:00,0.291,0.291,0.291,0.291,450.0,BXRX +2023-10-05 12:15:00,0.292,0.292,0.292,0.292,1300.0,BXRX +2023-10-05 12:14:00,0.292,0.292,0.292,0.292,500.0,BXRX +2023-10-05 12:13:00,0.29,0.29,0.29,0.29,1000.0,BXRX +2023-10-05 12:12:00,0.29,0.29,0.29,0.29,837.0,BXRX +2023-10-05 12:11:00,0.29,0.29,0.29,0.29,100.0,BXRX +2023-10-05 12:10:00,0.292,0.292,0.29,0.292,3720.0,BXRX +2023-10-05 12:06:00,0.292,0.292,0.292,0.292,444.0,BXRX +2023-10-05 12:04:00,0.292,0.292,0.292,0.292,1000.0,BXRX +2023-10-05 12:03:00,0.292,0.292,0.292,0.292,1561.0,BXRX +2023-10-05 12:02:00,0.292,0.292,0.292,0.292,2038.0,BXRX +2023-10-05 12:01:00,0.292,0.292,0.292,0.292,502.0,BXRX +2023-10-05 12:00:00,0.292,0.292,0.292,0.292,100.0,BXRX +2023-10-05 11:59:00,0.293,0.3,0.292,0.292,60036.0,BXRX +2023-10-05 11:57:00,0.293,0.293,0.293,0.293,191.0,BXRX +2023-10-05 11:52:00,0.293,0.293,0.293,0.293,500.0,BXRX +2023-10-05 11:51:00,0.296,0.296,0.292,0.292,5681.0,BXRX +2023-10-05 11:50:00,0.296,0.296,0.296,0.296,150.0,BXRX +2023-10-05 11:48:00,0.293,0.293,0.293,0.293,140.0,BXRX +2023-10-05 11:45:00,0.298,0.298,0.298,0.298,632.0,BXRX +2023-10-05 11:43:00,0.298,0.298,0.298,0.298,177.0,BXRX +2023-10-05 11:42:00,0.292,0.292,0.292,0.292,100.0,BXRX +2023-10-05 11:41:00,0.298,0.3,0.298,0.3,233.0,BXRX +2023-10-05 11:40:00,0.295,0.295,0.291,0.293,3675.0,BXRX +2023-10-05 11:38:00,0.295,0.295,0.295,0.295,9587.0,BXRX +2023-10-05 11:34:00,0.296,0.296,0.295,0.296,100.0,BXRX +2023-10-05 11:32:00,0.3,0.3,0.295,0.296,400.0,BXRX +2023-10-05 11:31:00,0.295,0.295,0.295,0.295,2338.0,BXRX +2023-10-05 11:30:00,0.295,0.295,0.295,0.295,1401.0,BXRX +2023-10-05 11:29:00,0.296,0.296,0.296,0.296,125.0,BXRX +2023-10-05 11:28:00,0.296,0.296,0.296,0.296,3390.0,BXRX +2023-10-05 11:20:00,0.3,0.3,0.296,0.296,11700.0,BXRX +2023-10-05 11:19:00,0.3,0.3,0.3,0.3,2900.0,BXRX +2023-10-05 11:16:00,0.296,0.296,0.296,0.296,150.0,BXRX +2023-10-05 11:15:00,0.298,0.298,0.298,0.298,200.0,BXRX +2023-10-05 11:14:00,0.299,0.3,0.299,0.3,200.0,BXRX +2023-10-05 11:11:00,0.3,0.3,0.3,0.3,200.0,BXRX +2023-10-05 11:10:00,0.299,0.299,0.299,0.299,10000.0,BXRX +2023-10-05 11:09:00,0.296,0.3,0.296,0.3,307.0,BXRX +2023-10-05 11:08:00,0.296,0.296,0.296,0.296,3578.0,BXRX +2023-10-05 11:07:00,0.296,0.296,0.296,0.296,5142.0,BXRX +2023-10-05 11:06:00,0.296,0.296,0.296,0.296,500.0,BXRX +2023-10-05 11:04:00,0.296,0.296,0.296,0.296,510.0,BXRX +2023-10-05 11:00:00,0.296,0.296,0.296,0.296,1300.0,BXRX +2023-10-05 10:54:00,0.3,0.3,0.3,0.3,1456.0,BXRX +2023-10-05 10:53:00,0.3,0.3,0.3,0.3,770.0,BXRX +2023-10-05 10:52:00,0.3,0.3,0.297,0.3,3500.0,BXRX +2023-10-05 10:51:00,0.299,0.299,0.299,0.299,400.0,BXRX +2023-10-05 10:50:00,0.296,0.296,0.296,0.296,308.0,BXRX +2023-10-05 10:49:00,0.296,0.296,0.296,0.296,100.0,BXRX +2023-10-05 10:48:00,0.297,0.297,0.297,0.297,286.0,BXRX +2023-10-05 10:47:00,0.3,0.3,0.298,0.298,1017.0,BXRX +2023-10-05 10:46:00,0.299,0.299,0.299,0.299,1012.0,BXRX +2023-10-05 10:45:00,0.299,0.3,0.298,0.298,1259.0,BXRX +2023-10-05 10:43:00,0.296,0.296,0.296,0.296,1999.0,BXRX +2023-10-05 10:40:00,0.297,0.297,0.297,0.297,500.0,BXRX +2023-10-05 10:39:00,0.3,0.3,0.297,0.297,5795.0,BXRX +2023-10-05 10:38:00,0.302,0.302,0.3,0.3,4073.0,BXRX +2023-10-05 10:35:00,0.3,0.3,0.3,0.3,957.0,BXRX +2023-10-05 10:33:00,0.309,0.309,0.309,0.309,9694.0,BXRX +2023-10-05 10:32:00,0.3,0.3,0.3,0.3,27372.0,BXRX +2023-10-05 10:31:00,0.303,0.303,0.3,0.3,8813.0,BXRX +2023-10-05 10:28:00,0.305,0.305,0.303,0.303,7400.0,BXRX +2023-10-05 10:27:00,0.31,0.31,0.31,0.31,323.0,BXRX +2023-10-05 10:21:00,0.302,0.302,0.302,0.302,300.0,BXRX +2023-10-05 10:18:00,0.304,0.304,0.304,0.304,190.0,BXRX +2023-10-05 10:16:00,0.304,0.304,0.3,0.3,1302.0,BXRX +2023-10-05 10:12:00,0.3,0.3,0.3,0.3,1926.0,BXRX +2023-10-05 10:11:00,0.301,0.301,0.301,0.301,387.0,BXRX +2023-10-05 10:07:00,0.3,0.3,0.3,0.3,1100.0,BXRX +2023-10-05 10:06:00,0.305,0.305,0.305,0.305,100.0,BXRX +2023-10-05 10:03:00,0.304,0.304,0.304,0.304,510.0,BXRX +2023-10-05 10:02:00,0.305,0.305,0.305,0.305,2100.0,BXRX +2023-10-05 10:00:00,0.3,0.3,0.3,0.3,100.0,BXRX +2023-10-05 09:58:00,0.305,0.305,0.305,0.305,1000.0,BXRX +2023-10-05 09:56:00,0.297,0.297,0.297,0.297,2706.0,BXRX +2023-10-05 09:53:00,0.3,0.3,0.296,0.296,13874.0,BXRX +2023-10-05 09:52:00,0.305,0.305,0.301,0.301,27164.0,BXRX +2023-10-05 09:51:00,0.305,0.305,0.305,0.305,171.0,BXRX +2023-10-05 09:49:00,0.307,0.307,0.305,0.305,3250.0,BXRX +2023-10-05 09:48:00,0.302,0.302,0.302,0.302,5500.0,BXRX +2023-10-05 09:47:00,0.31,0.31,0.302,0.302,3158.0,BXRX +2023-10-05 09:45:00,0.302,0.302,0.302,0.302,626.0,BXRX +2023-10-05 09:43:00,0.31,0.31,0.31,0.31,1000.0,BXRX +2023-10-05 09:42:00,0.302,0.302,0.302,0.302,381.0,BXRX +2023-10-05 09:40:00,0.304,0.304,0.303,0.304,2420.0,BXRX +2023-10-05 09:37:00,0.304,0.304,0.304,0.304,1500.0,BXRX +2023-10-05 09:35:00,0.304,0.307,0.304,0.304,5413.0,BXRX +2023-10-05 09:34:00,0.302,0.302,0.302,0.302,1912.0,BXRX +2023-10-05 09:30:00,0.31,0.31,0.302,0.304,2639.0,BXRX +2023-10-05 09:28:00,0.302,0.302,0.302,0.302,38.0,BXRX +2023-10-05 09:25:00,0.313,0.313,0.313,0.313,25.0,BXRX +2023-10-05 09:24:00,0.31,0.31,0.31,0.31,100.0,BXRX +2023-10-05 09:22:00,0.313,0.313,0.31,0.31,201.0,BXRX +2023-10-05 09:19:00,0.305,0.305,0.305,0.305,100.0,BXRX +2023-10-05 09:17:00,0.313,0.313,0.313,0.313,28.0,BXRX +2023-10-05 09:16:00,0.302,0.302,0.302,0.302,3.0,BXRX +2023-10-05 09:13:00,0.312,0.312,0.312,0.312,50.0,BXRX +2023-10-05 09:02:00,0.302,0.302,0.302,0.302,50.0,BXRX +2023-10-05 08:43:00,0.302,0.302,0.301,0.302,7.0,BXRX +2023-10-05 08:41:00,0.313,0.313,0.313,0.313,50.0,BXRX +2023-10-05 08:39:00,0.313,0.313,0.313,0.313,1.0,BXRX +2023-10-05 08:35:00,0.303,0.303,0.303,0.303,41.0,BXRX +2023-10-05 08:33:00,0.301,0.301,0.301,0.301,2259.0,BXRX +2023-10-05 08:30:00,0.301,0.301,0.301,0.301,41.0,BXRX +2023-10-05 08:29:00,0.302,0.302,0.301,0.302,326.0,BXRX +2023-10-05 08:28:00,0.302,0.302,0.301,0.302,100.0,BXRX +2023-10-05 08:17:00,0.313,0.313,0.313,0.313,102.0,BXRX +2023-10-05 08:16:00,0.313,0.313,0.313,0.313,101.0,BXRX +2023-10-05 08:07:00,0.303,0.303,0.303,0.303,1.0,BXRX +2023-10-05 08:04:00,0.313,0.313,0.313,0.313,1500.0,BXRX +2023-10-05 08:03:00,0.313,0.313,0.313,0.313,1.0,BXRX +2023-10-05 08:02:00,0.321,0.35,0.321,0.35,11.0,BXRX +2023-10-05 08:01:00,0.34,0.348,0.313,0.313,1135.0,BXRX +2023-10-05 08:00:00,0.301,0.314,0.299,0.302,2759.0,BXRX +2023-10-05 07:51:00,0.302,0.302,0.301,0.302,8.0,BXRX +2023-10-05 07:50:00,0.313,0.313,0.313,0.313,1.0,BXRX +2023-10-05 07:35:00,0.304,0.304,0.303,0.304,105.0,BXRX +2023-10-05 07:34:00,0.304,0.304,0.303,0.304,5.0,BXRX +2023-10-05 07:28:00,0.304,0.304,0.303,0.304,1.0,BXRX +2023-10-05 07:24:00,0.304,0.304,0.303,0.304,3.0,BXRX +2023-10-05 07:23:00,0.304,0.304,0.303,0.304,5.0,BXRX +2023-10-05 07:17:00,0.3,0.3,0.3,0.3,3296.0,BXRX +2023-10-05 07:13:00,0.301,0.301,0.3,0.3,4018.0,BXRX +2023-10-05 07:11:00,0.301,0.301,0.301,0.301,82.0,BXRX +2023-10-05 07:10:00,0.3,0.3,0.3,0.3,100.0,BXRX +2023-10-05 07:06:00,0.317,0.317,0.317,0.317,5.0,BXRX +2023-10-05 07:03:00,0.302,0.302,0.302,0.302,100.0,BXRX +2023-10-05 07:01:00,0.309,0.309,0.309,0.309,5.0,BXRX +2023-10-05 07:00:00,0.308,0.316,0.308,0.316,600.0,BXRX +2023-10-05 06:54:00,0.308,0.308,0.308,0.308,1.0,BXRX +2023-10-05 06:53:00,0.318,0.318,0.318,0.318,170.0,BXRX +2023-10-05 06:13:00,0.308,0.308,0.308,0.308,100.0,BXRX +2023-10-05 06:09:00,0.318,0.318,0.318,0.318,2.0,BXRX +2023-10-05 06:06:00,0.308,0.308,0.308,0.308,4.0,BXRX +2023-10-05 05:52:00,0.309,0.309,0.308,0.309,1000.0,BXRX +2023-10-05 05:47:00,0.308,0.308,0.308,0.308,1.0,BXRX +2023-10-05 05:39:00,0.299,0.299,0.298,0.299,100.0,BXRX +2023-10-05 05:38:00,0.3,0.3,0.3,0.3,12.0,BXRX +2023-10-05 05:32:00,0.308,0.308,0.308,0.308,9.0,BXRX +2023-10-05 05:31:00,0.3,0.3,0.296,0.296,840.0,BXRX +2023-10-05 05:30:00,0.301,0.301,0.301,0.301,100.0,BXRX +2023-10-05 05:28:00,0.309,0.309,0.308,0.308,1049.0,BXRX +2023-10-05 05:09:00,0.309,0.309,0.309,0.309,140.0,BXRX +2023-10-05 04:55:00,0.318,0.318,0.318,0.318,1.0,BXRX +2023-10-05 04:53:00,0.318,0.318,0.318,0.318,209.0,BXRX +2023-10-05 04:52:00,0.318,0.318,0.318,0.318,141.0,BXRX +2023-10-05 04:49:00,0.318,0.318,0.318,0.318,2.0,BXRX +2023-10-05 04:44:00,0.308,0.308,0.308,0.308,315.0,BXRX +2023-10-05 04:39:00,0.308,0.308,0.308,0.308,4.0,BXRX +2023-10-05 04:38:00,0.308,0.308,0.308,0.308,1.0,BXRX +2023-10-05 04:25:00,0.308,0.308,0.308,0.308,1.0,BXRX +2023-10-05 04:21:00,0.295,0.295,0.295,0.295,1.0,BXRX +2023-10-05 04:20:00,0.298,0.298,0.298,0.298,69.0,BXRX +2023-10-05 04:09:00,0.295,0.295,0.295,0.295,150.0,BXRX +2023-10-05 04:04:00,0.295,0.295,0.295,0.295,200.0,BXRX +2023-10-05 04:02:00,0.295,0.295,0.295,0.295,715.0,BXRX +2023-10-05 04:01:00,0.295,0.295,0.295,0.295,3.0,BXRX +2023-10-05 04:00:00,0.308,0.308,0.308,0.308,10.0,BXRX +2023-10-04 19:59:00,0.316,0.316,0.316,0.316,6.0,BXRX +2023-10-04 19:53:00,0.316,0.316,0.316,0.316,500.0,BXRX +2023-10-04 19:45:00,0.318,0.318,0.318,0.318,137.0,BXRX +2023-10-04 19:31:00,0.311,0.311,0.311,0.311,2000.0,BXRX +2023-10-04 19:30:00,0.315,0.318,0.315,0.318,3127.0,BXRX +2023-10-04 19:29:00,0.317,0.317,0.317,0.317,100.0,BXRX +2023-10-04 19:27:00,0.303,0.303,0.303,0.303,44.0,BXRX +2023-10-04 19:16:00,0.3,0.3,0.3,0.3,1899.0,BXRX +2023-10-04 19:15:00,0.298,0.298,0.298,0.298,1500.0,BXRX +2023-10-04 19:14:00,0.291,0.291,0.291,0.291,1005.0,BXRX +2023-10-04 19:13:00,0.292,0.292,0.291,0.291,5700.0,BXRX +2023-10-04 19:12:00,0.292,0.292,0.292,0.292,522.0,BXRX +2023-10-04 19:11:00,0.293,0.293,0.293,0.293,2208.0,BXRX +2023-10-04 19:08:00,0.295,0.295,0.295,0.295,3000.0,BXRX +2023-10-04 19:06:00,0.295,0.295,0.295,0.295,403.0,BXRX +2023-10-04 19:05:00,0.296,0.296,0.296,0.296,160.0,BXRX +2023-10-04 18:50:00,0.295,0.295,0.295,0.295,477.0,BXRX +2023-10-04 18:47:00,0.31,0.31,0.31,0.31,105.0,BXRX +2023-10-04 18:45:00,0.3,0.3,0.3,0.3,1.0,BXRX +2023-10-04 18:43:00,0.315,0.315,0.315,0.315,60.0,BXRX +2023-10-04 18:42:00,0.3,0.3,0.3,0.3,2322.0,BXRX +2023-10-04 18:41:00,0.3,0.3,0.3,0.3,2000.0,BXRX +2023-10-04 18:40:00,0.301,0.301,0.3,0.3,2000.0,BXRX +2023-10-04 18:39:00,0.3,0.3,0.3,0.3,200.0,BXRX +2023-10-04 18:33:00,0.312,0.312,0.312,0.312,257.0,BXRX +2023-10-04 18:22:00,0.3,0.3,0.3,0.3,50.0,BXRX +2023-10-04 17:56:00,0.3,0.3,0.3,0.3,111.0,BXRX +2023-10-04 17:53:00,0.3,0.3,0.3,0.3,333.0,BXRX +2023-10-04 17:31:00,0.3,0.3,0.3,0.3,2016.0,BXRX +2023-10-04 17:28:00,0.3,0.3,0.3,0.3,111.0,BXRX +2023-10-04 17:27:00,0.3,0.3,0.3,0.3,25.0,BXRX +2023-10-04 17:25:00,0.3,0.3,0.3,0.3,250.0,BXRX +2023-10-04 17:24:00,0.3,0.3,0.3,0.3,1000.0,BXRX +2023-10-04 17:23:00,0.3,0.3,0.3,0.3,222.0,BXRX +2023-10-04 17:22:00,0.3,0.3,0.3,0.3,525.0,BXRX +2023-10-04 17:20:00,0.3,0.3,0.3,0.3,500.0,BXRX +2023-10-04 17:15:00,0.3,0.3,0.3,0.3,111.0,BXRX +2023-10-04 17:14:00,0.302,0.302,0.3,0.3,122.0,BXRX +2023-10-04 17:12:00,0.304,0.304,0.3,0.3,10500.0,BXRX +2023-10-04 16:46:00,0.312,0.312,0.312,0.312,10.0,BXRX +2023-10-04 16:44:00,0.309,0.309,0.309,0.309,1.0,BXRX +2023-10-04 16:43:00,0.312,0.312,0.312,0.312,5.0,BXRX +2023-10-04 16:40:00,0.317,0.317,0.317,0.317,1.0,BXRX +2023-10-04 16:31:00,0.305,0.305,0.3,0.3,10393.0,BXRX +2023-10-04 16:19:00,0.304,0.304,0.304,0.304,100.0,BXRX +2023-10-04 16:13:00,0.304,0.304,0.304,0.304,577.0,BXRX +2023-10-04 16:10:00,0.304,0.304,0.304,0.304,2.0,BXRX +2023-10-04 16:05:00,0.304,0.308,0.304,0.304,640.0,BXRX +2023-10-04 16:00:00,0.307,0.307,0.304,0.304,6623.0,BXRX +2023-10-04 15:59:00,0.305,0.307,0.304,0.307,2589.0,BXRX +2023-10-04 15:57:00,0.312,0.312,0.31,0.31,18173.0,BXRX +2023-10-04 15:56:00,0.31,0.312,0.31,0.312,294.0,BXRX +2023-10-04 15:55:00,0.304,0.304,0.304,0.304,770.0,BXRX +2023-10-04 15:54:00,0.304,0.304,0.304,0.304,600.0,BXRX +2023-10-04 15:52:00,0.304,0.304,0.304,0.304,100.0,BXRX +2023-10-04 15:50:00,0.304,0.31,0.304,0.304,4250.0,BXRX +2023-10-04 15:49:00,0.305,0.305,0.304,0.305,700.0,BXRX +2023-10-04 15:48:00,0.309,0.309,0.308,0.308,6650.0,BXRX +2023-10-04 15:47:00,0.309,0.31,0.309,0.309,39371.0,BXRX +2023-10-04 15:46:00,0.309,0.309,0.309,0.309,862.0,BXRX +2023-10-04 15:45:00,0.31,0.31,0.31,0.31,4514.0,BXRX +2023-10-04 15:38:00,0.31,0.31,0.31,0.31,1000.0,BXRX +2023-10-04 15:26:00,0.316,0.316,0.316,0.316,600.0,BXRX +2023-10-04 15:22:00,0.31,0.317,0.31,0.31,11676.0,BXRX +2023-10-04 15:20:00,0.31,0.31,0.31,0.31,501.0,BXRX +2023-10-04 15:03:00,0.31,0.31,0.31,0.31,104.0,BXRX +2023-10-04 15:01:00,0.31,0.31,0.31,0.31,507.0,BXRX +2023-10-04 14:59:00,0.313,0.313,0.313,0.313,1000.0,BXRX +2023-10-04 14:57:00,0.311,0.311,0.311,0.311,120.0,BXRX +2023-10-04 14:56:00,0.31,0.31,0.31,0.31,10000.0,BXRX +2023-10-04 14:54:00,0.31,0.313,0.31,0.31,5195.0,BXRX +2023-10-04 14:53:00,0.314,0.314,0.314,0.314,5789.0,BXRX +2023-10-04 14:52:00,0.31,0.31,0.31,0.31,150.0,BXRX +2023-10-04 14:51:00,0.315,0.317,0.312,0.317,12120.0,BXRX +2023-10-04 14:50:00,0.312,0.312,0.312,0.312,2017.0,BXRX +2023-10-04 14:48:00,0.312,0.312,0.312,0.312,1000.0,BXRX +2023-10-04 14:43:00,0.315,0.315,0.315,0.315,6562.0,BXRX +2023-10-04 14:35:00,0.31,0.31,0.31,0.31,1065.0,BXRX +2023-10-04 14:30:00,0.31,0.31,0.31,0.31,329.0,BXRX +2023-10-04 14:28:00,0.31,0.31,0.31,0.31,650.0,BXRX +2023-10-04 14:27:00,0.313,0.313,0.313,0.313,300.0,BXRX +2023-10-04 14:25:00,0.313,0.313,0.313,0.313,110.0,BXRX +2023-10-04 14:21:00,0.317,0.317,0.316,0.317,133.0,BXRX +2023-10-04 14:16:00,0.313,0.313,0.313,0.313,647.0,BXRX +2023-10-04 14:05:00,0.313,0.313,0.313,0.313,1000.0,BXRX +2023-10-04 13:54:00,0.315,0.315,0.315,0.315,5000.0,BXRX +2023-10-04 13:53:00,0.317,0.317,0.317,0.317,500.0,BXRX +2023-10-04 13:46:00,0.309,0.309,0.308,0.309,1207.0,BXRX +2023-10-04 13:43:00,0.309,0.309,0.308,0.309,1197.0,BXRX +2023-10-04 13:41:00,0.31,0.31,0.31,0.31,293.0,BXRX +2023-10-04 13:40:00,0.313,0.313,0.313,0.313,350.0,BXRX +2023-10-04 13:36:00,0.316,0.317,0.313,0.313,845.0,BXRX +2023-10-04 13:34:00,0.317,0.317,0.316,0.317,3000.0,BXRX +2023-10-04 13:29:00,0.317,0.317,0.317,0.317,276.0,BXRX +2023-10-04 13:25:00,0.317,0.317,0.317,0.317,1000.0,BXRX +2023-10-04 13:10:00,0.308,0.308,0.308,0.308,2500.0,BXRX +2023-10-04 13:06:00,0.308,0.308,0.308,0.308,350.0,BXRX +2023-10-04 12:54:00,0.309,0.309,0.308,0.309,7900.0,BXRX +2023-10-04 12:52:00,0.31,0.31,0.31,0.31,400.0,BXRX +2023-10-04 12:48:00,0.312,0.312,0.312,0.312,200.0,BXRX +2023-10-04 12:47:00,0.31,0.31,0.31,0.31,732.0,BXRX +2023-10-04 12:46:00,0.312,0.312,0.312,0.312,600.0,BXRX +2023-10-04 12:40:00,0.308,0.308,0.308,0.308,695.0,BXRX +2023-10-04 12:39:00,0.311,0.311,0.309,0.31,8868.0,BXRX +2023-10-04 12:37:00,0.312,0.312,0.311,0.312,1019.0,BXRX +2023-10-04 12:36:00,0.312,0.312,0.311,0.312,200.0,BXRX +2023-10-04 12:34:00,0.312,0.312,0.312,0.312,100.0,BXRX +2023-10-04 12:33:00,0.312,0.312,0.312,0.312,100.0,BXRX +2023-10-04 12:32:00,0.313,0.313,0.313,0.313,40126.0,BXRX +2023-10-04 12:31:00,0.316,0.316,0.313,0.313,1847.0,BXRX +2023-10-04 12:27:00,0.315,0.315,0.315,0.315,100.0,BXRX +2023-10-04 12:25:00,0.315,0.315,0.315,0.315,1000.0,BXRX +2023-10-04 12:24:00,0.315,0.316,0.315,0.315,900.0,BXRX +2023-10-04 12:22:00,0.318,0.318,0.318,0.318,100.0,BXRX +2023-10-04 12:18:00,0.316,0.316,0.315,0.315,1101.0,BXRX +2023-10-04 12:16:00,0.312,0.312,0.312,0.312,251.0,BXRX +2023-10-04 12:10:00,0.316,0.316,0.308,0.308,10101.0,BXRX +2023-10-04 12:09:00,0.312,0.316,0.312,0.316,511.0,BXRX +2023-10-04 12:06:00,0.316,0.316,0.316,0.316,10001.0,BXRX +2023-10-04 11:57:00,0.312,0.313,0.31,0.311,9289.0,BXRX +2023-10-04 11:54:00,0.312,0.312,0.311,0.312,6960.0,BXRX +2023-10-04 11:50:00,0.312,0.312,0.311,0.312,100.0,BXRX +2023-10-04 11:49:00,0.318,0.325,0.318,0.325,2884.0,BXRX +2023-10-04 11:48:00,0.32,0.325,0.312,0.312,15845.0,BXRX +2023-10-04 11:47:00,0.315,0.315,0.315,0.315,2370.0,BXRX +2023-10-04 11:44:00,0.314,0.314,0.313,0.314,900.0,BXRX +2023-10-04 11:43:00,0.315,0.315,0.314,0.315,880.0,BXRX +2023-10-04 11:42:00,0.312,0.314,0.312,0.314,725.0,BXRX +2023-10-04 11:40:00,0.312,0.312,0.312,0.312,400.0,BXRX +2023-10-04 11:39:00,0.312,0.312,0.312,0.312,328.0,BXRX +2023-10-04 11:38:00,0.312,0.312,0.312,0.312,4016.0,BXRX +2023-10-04 11:35:00,0.305,0.308,0.305,0.308,3069.0,BXRX +2023-10-04 11:34:00,0.312,0.312,0.306,0.306,5386.0,BXRX +2023-10-04 11:33:00,0.312,0.312,0.312,0.312,1505.0,BXRX +2023-10-04 11:32:00,0.315,0.315,0.315,0.315,100.0,BXRX +2023-10-04 11:31:00,0.312,0.312,0.312,0.312,1019.0,BXRX +2023-10-04 11:30:00,0.31,0.315,0.31,0.315,1451.0,BXRX +2023-10-04 11:29:00,0.31,0.31,0.31,0.31,1000.0,BXRX +2023-10-04 11:27:00,0.31,0.315,0.31,0.315,5719.0,BXRX +2023-10-04 11:26:00,0.309,0.309,0.308,0.309,2640.0,BXRX +2023-10-04 11:25:00,0.308,0.308,0.308,0.308,300.0,BXRX +2023-10-04 11:24:00,0.304,0.305,0.304,0.304,2337.0,BXRX +2023-10-04 11:23:00,0.31,0.31,0.309,0.31,5961.0,BXRX +2023-10-04 11:22:00,0.31,0.31,0.31,0.31,22685.0,BXRX +2023-10-04 11:16:00,0.302,0.309,0.302,0.302,1374.0,BXRX +2023-10-04 11:15:00,0.302,0.302,0.302,0.302,935.0,BXRX +2023-10-04 11:09:00,0.302,0.302,0.301,0.302,8100.0,BXRX +2023-10-04 11:07:00,0.302,0.302,0.302,0.302,1704.0,BXRX +2023-10-04 11:04:00,0.303,0.303,0.303,0.303,110.0,BXRX +2023-10-04 11:03:00,0.315,0.315,0.315,0.315,367.0,BXRX +2023-10-04 10:59:00,0.31,0.31,0.301,0.302,10006.0,BXRX +2023-10-04 10:56:00,0.304,0.304,0.304,0.304,100.0,BXRX +2023-10-04 10:52:00,0.302,0.302,0.301,0.302,2106.0,BXRX +2023-10-04 10:50:00,0.3,0.303,0.3,0.302,1150.0,BXRX +2023-10-04 10:49:00,0.301,0.301,0.301,0.301,1000.0,BXRX +2023-10-04 10:47:00,0.299,0.303,0.299,0.303,5909.0,BXRX +2023-10-04 10:46:00,0.299,0.299,0.299,0.299,1014.0,BXRX +2023-10-04 10:45:00,0.299,0.3,0.299,0.299,1551.0,BXRX +2023-10-04 10:44:00,0.297,0.3,0.296,0.299,2319.0,BXRX +2023-10-04 10:43:00,0.299,0.299,0.299,0.299,193.0,BXRX +2023-10-04 10:42:00,0.298,0.3,0.298,0.3,3502.0,BXRX +2023-10-04 10:41:00,0.298,0.299,0.298,0.299,4100.0,BXRX +2023-10-04 10:40:00,0.298,0.298,0.298,0.298,125.0,BXRX +2023-10-04 10:39:00,0.298,0.298,0.298,0.298,1000.0,BXRX +2023-10-04 10:38:00,0.298,0.299,0.298,0.298,1553.0,BXRX +2023-10-04 10:36:00,0.298,0.298,0.298,0.298,100.0,BXRX +2023-10-04 10:35:00,0.295,0.298,0.295,0.298,8608.0,BXRX +2023-10-04 10:34:00,0.297,0.297,0.295,0.295,21783.0,BXRX +2023-10-04 10:33:00,0.297,0.297,0.297,0.297,2088.0,BXRX +2023-10-04 10:32:00,0.297,0.297,0.297,0.297,290.0,BXRX +2023-10-04 10:30:00,0.296,0.296,0.296,0.296,980.0,BXRX +2023-10-04 10:29:00,0.299,0.299,0.296,0.296,1650.0,BXRX +2023-10-04 10:28:00,0.3,0.3,0.296,0.299,2165.0,BXRX +2023-10-04 10:25:00,0.3,0.3,0.3,0.3,423.0,BXRX +2023-10-04 10:24:00,0.301,0.301,0.3,0.301,432.0,BXRX +2023-10-04 10:23:00,0.306,0.306,0.306,0.306,676.0,BXRX +2023-10-04 10:22:00,0.295,0.301,0.295,0.301,372.0,BXRX +2023-10-04 10:21:00,0.301,0.301,0.295,0.295,31354.0,BXRX +2023-10-04 10:18:00,0.3,0.3,0.3,0.3,1045.0,BXRX +2023-10-04 10:17:00,0.3,0.3,0.3,0.3,1771.0,BXRX +2023-10-04 10:13:00,0.3,0.3,0.3,0.3,1900.0,BXRX +2023-10-04 10:12:00,0.303,0.303,0.302,0.303,100.0,BXRX +2023-10-04 10:11:00,0.3,0.3,0.3,0.3,11927.0,BXRX +2023-10-04 10:10:00,0.3,0.305,0.3,0.305,526.0,BXRX +2023-10-04 10:09:00,0.3,0.305,0.3,0.305,39452.0,BXRX +2023-10-04 10:08:00,0.301,0.301,0.301,0.301,1500.0,BXRX +2023-10-04 10:07:00,0.305,0.305,0.3,0.3,1291.0,BXRX +2023-10-04 10:06:00,0.301,0.301,0.301,0.301,200.0,BXRX +2023-10-04 10:05:00,0.305,0.305,0.305,0.305,2424.0,BXRX +2023-10-04 10:04:00,0.305,0.305,0.305,0.305,801.0,BXRX +2023-10-04 10:03:00,0.305,0.305,0.305,0.305,3678.0,BXRX +2023-10-04 10:02:00,0.305,0.308,0.305,0.308,1933.0,BXRX +2023-10-04 10:01:00,0.305,0.305,0.305,0.305,229.0,BXRX +2023-10-04 09:57:00,0.308,0.308,0.307,0.308,289.0,BXRX +2023-10-04 09:56:00,0.3,0.305,0.3,0.305,875.0,BXRX +2023-10-04 09:55:00,0.301,0.308,0.301,0.308,1512.0,BXRX +2023-10-04 09:51:00,0.3,0.308,0.3,0.308,1171.0,BXRX +2023-10-04 09:50:00,0.306,0.31,0.3,0.3,52996.0,BXRX +2023-10-04 09:49:00,0.306,0.306,0.306,0.306,399.0,BXRX +2023-10-04 09:48:00,0.306,0.306,0.306,0.306,501.0,BXRX +2023-10-04 09:46:00,0.306,0.306,0.306,0.306,3064.0,BXRX +2023-10-04 09:45:00,0.315,0.315,0.315,0.315,500.0,BXRX +2023-10-04 09:44:00,0.306,0.306,0.306,0.306,1351.0,BXRX +2023-10-04 09:43:00,0.311,0.315,0.306,0.306,6933.0,BXRX +2023-10-04 09:42:00,0.31,0.31,0.31,0.31,500.0,BXRX +2023-10-04 09:41:00,0.305,0.31,0.305,0.31,899.0,BXRX +2023-10-04 09:39:00,0.308,0.308,0.303,0.303,10010.0,BXRX +2023-10-04 09:38:00,0.311,0.313,0.306,0.306,24212.0,BXRX +2023-10-04 09:37:00,0.31,0.31,0.31,0.31,20000.0,BXRX +2023-10-04 09:36:00,0.31,0.315,0.31,0.315,5232.0,BXRX +2023-10-04 09:35:00,0.315,0.315,0.31,0.314,6367.0,BXRX +2023-10-04 09:33:00,0.315,0.32,0.315,0.32,2333.0,BXRX +2023-10-04 09:32:00,0.32,0.32,0.32,0.32,837.0,BXRX +2023-10-04 09:31:00,0.32,0.32,0.32,0.32,351.0,BXRX +2023-10-04 09:30:00,0.325,0.326,0.321,0.321,4250.0,BXRX +2023-10-04 09:29:00,0.331,0.332,0.331,0.332,11.0,BXRX +2023-10-04 09:27:00,0.326,0.326,0.326,0.326,2474.0,BXRX +2023-10-04 09:25:00,0.315,0.325,0.315,0.324,2832.0,BXRX +2023-10-04 09:24:00,0.315,0.315,0.315,0.315,1.0,BXRX +2023-10-04 09:21:00,0.315,0.315,0.315,0.315,1.0,BXRX +2023-10-04 09:20:00,0.315,0.315,0.31,0.315,6502.0,BXRX +2023-10-04 09:17:00,0.312,0.312,0.312,0.312,80.0,BXRX +2023-10-04 09:13:00,0.31,0.315,0.31,0.315,8834.0,BXRX +2023-10-04 09:12:00,0.32,0.32,0.311,0.311,1168.0,BXRX +2023-10-04 09:11:00,0.32,0.32,0.32,0.32,421.0,BXRX +2023-10-04 09:10:00,0.329,0.329,0.326,0.326,101.0,BXRX +2023-10-04 09:09:00,0.32,0.326,0.32,0.326,1279.0,BXRX +2023-10-04 09:05:00,0.333,0.333,0.325,0.325,17.0,BXRX +2023-10-04 09:04:00,0.32,0.32,0.32,0.32,1.0,BXRX +2023-10-04 09:00:00,0.327,0.327,0.32,0.32,1060.0,BXRX +2023-10-04 08:56:00,0.329,0.333,0.329,0.333,2501.0,BXRX +2023-10-04 08:54:00,0.331,0.333,0.331,0.333,3998.0,BXRX +2023-10-04 08:52:00,0.335,0.335,0.334,0.334,2001.0,BXRX +2023-10-04 08:51:00,0.335,0.335,0.335,0.335,10000.0,BXRX +2023-10-04 08:50:00,0.334,0.334,0.334,0.334,451.0,BXRX +2023-10-04 08:49:00,0.335,0.335,0.335,0.335,2.0,BXRX +2023-10-04 08:46:00,0.334,0.334,0.326,0.334,3851.0,BXRX +2023-10-04 08:44:00,0.326,0.327,0.326,0.327,1000.0,BXRX +2023-10-04 08:42:00,0.335,0.335,0.326,0.326,2201.0,BXRX +2023-10-04 08:41:00,0.334,0.334,0.334,0.334,1.0,BXRX +2023-10-04 08:39:00,0.334,0.334,0.334,0.334,62.0,BXRX +2023-10-04 08:37:00,0.327,0.327,0.32,0.327,101.0,BXRX +2023-10-04 08:35:00,0.335,0.335,0.327,0.327,10399.0,BXRX +2023-10-04 08:34:00,0.33,0.335,0.327,0.335,2701.0,BXRX +2023-10-04 08:33:00,0.33,0.33,0.33,0.33,2.0,BXRX +2023-10-04 08:32:00,0.33,0.33,0.33,0.33,500.0,BXRX +2023-10-04 08:31:00,0.335,0.335,0.335,0.335,4.0,BXRX +2023-10-04 08:30:00,0.333,0.333,0.329,0.333,1926.0,BXRX +2023-10-04 08:29:00,0.334,0.334,0.334,0.334,500.0,BXRX +2023-10-04 08:28:00,0.331,0.335,0.325,0.326,1730.0,BXRX +2023-10-04 08:27:00,0.335,0.335,0.335,0.335,1000.0,BXRX +2023-10-04 08:26:00,0.325,0.335,0.325,0.329,6200.0,BXRX +2023-10-04 08:25:00,0.332,0.332,0.325,0.326,2699.0,BXRX +2023-10-04 08:24:00,0.331,0.335,0.331,0.335,407.0,BXRX +2023-10-04 08:23:00,0.33,0.33,0.33,0.33,2130.0,BXRX +2023-10-04 08:22:00,0.33,0.33,0.329,0.33,1001.0,BXRX +2023-10-04 08:20:00,0.329,0.33,0.327,0.33,4119.0,BXRX +2023-10-04 08:19:00,0.33,0.33,0.33,0.33,1500.0,BXRX +2023-10-04 08:18:00,0.32,0.33,0.32,0.33,2577.0,BXRX +2023-10-04 08:17:00,0.321,0.321,0.321,0.321,4118.0,BXRX +2023-10-04 08:16:00,0.321,0.321,0.321,0.321,10000.0,BXRX +2023-10-04 08:15:00,0.321,0.321,0.321,0.321,1000.0,BXRX +2023-10-04 08:14:00,0.311,0.311,0.311,0.311,99.0,BXRX +2023-10-04 08:12:00,0.32,0.321,0.32,0.321,6298.0,BXRX +2023-10-04 08:07:00,0.311,0.311,0.311,0.311,21.0,BXRX +2023-10-04 08:03:00,0.302,0.302,0.3,0.302,1500.0,BXRX +2023-10-04 08:02:00,0.3,0.302,0.3,0.302,263.0,BXRX +2023-10-04 08:01:00,0.321,0.321,0.3,0.3,242.0,BXRX +2023-10-04 08:00:00,0.31,0.311,0.31,0.311,11805.0,BXRX +2023-10-04 07:55:00,0.311,0.311,0.311,0.311,1.0,BXRX +2023-10-04 07:52:00,0.311,0.311,0.31,0.311,43.0,BXRX +2023-10-04 07:50:00,0.312,0.312,0.31,0.311,4121.0,BXRX +2023-10-04 07:47:00,0.311,0.311,0.311,0.311,746.0,BXRX +2023-10-04 07:46:00,0.311,0.311,0.311,0.311,9581.0,BXRX +2023-10-04 07:45:00,0.311,0.311,0.311,0.311,796.0,BXRX +2023-10-04 07:41:00,0.311,0.311,0.311,0.311,1.0,BXRX +2023-10-04 07:40:00,0.311,0.311,0.311,0.311,1.0,BXRX +2023-10-04 07:39:00,0.311,0.311,0.31,0.31,1001.0,BXRX +2023-10-04 07:38:00,0.311,0.311,0.311,0.311,1.0,BXRX +2023-10-04 07:36:00,0.311,0.311,0.311,0.311,1.0,BXRX +2023-10-04 07:32:00,0.31,0.31,0.31,0.31,1095.0,BXRX +2023-10-04 07:29:00,0.31,0.31,0.31,0.31,3.0,BXRX +2023-10-04 07:22:00,0.311,0.311,0.311,0.311,1.0,BXRX +2023-10-04 07:09:00,0.311,0.311,0.31,0.31,3.0,BXRX +2023-10-04 07:07:00,0.31,0.31,0.31,0.31,6332.0,BXRX +2023-10-04 07:06:00,0.31,0.31,0.31,0.31,100.0,BXRX +2023-10-04 07:02:00,0.31,0.31,0.31,0.31,3080.0,BXRX +2023-10-04 07:01:00,0.311,0.311,0.311,0.311,4000.0,BXRX +2023-10-04 06:57:00,0.315,0.315,0.315,0.315,1.0,BXRX +2023-10-04 06:56:00,0.31,0.31,0.31,0.31,160.0,BXRX +2023-10-04 06:44:00,0.311,0.311,0.311,0.311,1.0,BXRX +2023-10-04 06:43:00,0.31,0.311,0.31,0.31,3080.0,BXRX +2023-10-04 06:39:00,0.321,0.321,0.321,0.321,1.0,BXRX +2023-10-04 06:38:00,0.311,0.321,0.311,0.321,2.0,BXRX +2023-10-04 06:37:00,0.321,0.321,0.311,0.311,94.0,BXRX +2023-10-04 06:36:00,0.321,0.321,0.321,0.321,1.0,BXRX +2023-10-04 06:34:00,0.321,0.321,0.321,0.321,1.0,BXRX +2023-10-04 06:29:00,0.316,0.321,0.31,0.321,445.0,BXRX +2023-10-04 06:07:00,0.321,0.321,0.321,0.321,1.0,BXRX +2023-10-04 06:05:00,0.322,0.322,0.322,0.322,1.0,BXRX +2023-10-04 06:01:00,0.315,0.315,0.315,0.315,100.0,BXRX +2023-10-04 06:00:00,0.315,0.315,0.315,0.315,1.0,BXRX +2023-10-04 05:58:00,0.32,0.32,0.32,0.32,1.0,BXRX +2023-10-04 05:55:00,0.311,0.32,0.31,0.32,30.0,BXRX +2023-10-04 05:52:00,0.32,0.32,0.32,0.32,1.0,BXRX +2023-10-04 05:51:00,0.32,0.32,0.32,0.32,1.0,BXRX +2023-10-04 05:50:00,0.32,0.32,0.32,0.32,1.0,BXRX +2023-10-04 05:48:00,0.32,0.32,0.32,0.32,2.0,BXRX +2023-10-04 05:47:00,0.32,0.32,0.32,0.32,1.0,BXRX +2023-10-04 05:46:00,0.32,0.32,0.32,0.32,1.0,BXRX +2023-10-04 05:45:00,0.309,0.319,0.309,0.319,1982.0,BXRX +2023-10-04 05:44:00,0.309,0.309,0.309,0.309,10.0,BXRX +2023-10-04 05:43:00,0.31,0.31,0.31,0.31,1.0,BXRX +2023-10-04 05:42:00,0.303,0.303,0.303,0.303,245.0,BXRX +2023-10-04 05:38:00,0.309,0.309,0.309,0.309,169.0,BXRX +2023-10-04 05:37:00,0.31,0.31,0.31,0.31,1.0,BXRX +2023-10-04 05:33:00,0.31,0.31,0.31,0.31,1.0,BXRX +2023-10-04 05:31:00,0.309,0.309,0.309,0.309,300.0,BXRX +2023-10-04 05:30:00,0.309,0.31,0.309,0.31,100.0,BXRX +2023-10-04 05:29:00,0.309,0.309,0.309,0.309,1.0,BXRX +2023-10-04 05:22:00,0.303,0.303,0.303,0.303,18.0,BXRX +2023-10-04 05:21:00,0.303,0.303,0.303,0.303,38.0,BXRX +2023-10-04 05:20:00,0.31,0.31,0.31,0.31,1.0,BXRX +2023-10-04 05:14:00,0.301,0.303,0.301,0.303,216.0,BXRX +2023-10-04 05:13:00,0.309,0.309,0.309,0.309,201.0,BXRX +2023-10-04 05:12:00,0.313,0.313,0.309,0.309,3.0,BXRX +2023-10-04 05:08:00,0.302,0.302,0.302,0.302,1337.0,BXRX +2023-10-04 05:07:00,0.31,0.31,0.31,0.31,110.0,BXRX +2023-10-04 05:06:00,0.313,0.313,0.31,0.31,249.0,BXRX +2023-10-04 05:05:00,0.31,0.31,0.31,0.31,567.0,BXRX +2023-10-04 05:04:00,0.303,0.303,0.303,0.303,289.0,BXRX +2023-10-04 05:03:00,0.303,0.303,0.303,0.303,11.0,BXRX +2023-10-04 04:58:00,0.303,0.312,0.303,0.312,150.0,BXRX +2023-10-04 04:57:00,0.303,0.303,0.303,0.303,1.0,BXRX +2023-10-04 04:56:00,0.313,0.313,0.313,0.313,43.0,BXRX +2023-10-04 04:55:00,0.305,0.305,0.304,0.305,1.0,BXRX +2023-10-04 04:53:00,0.305,0.305,0.304,0.305,10.0,BXRX +2023-10-04 04:51:00,0.315,0.315,0.314,0.315,13179.0,BXRX +2023-10-04 04:45:00,0.315,0.315,0.314,0.315,285.0,BXRX +2023-10-04 04:44:00,0.305,0.315,0.304,0.315,6941.0,BXRX +2023-10-04 04:43:00,0.302,0.302,0.302,0.302,590.0,BXRX +2023-10-04 04:41:00,0.307,0.307,0.302,0.302,343.0,BXRX +2023-10-04 04:40:00,0.309,0.309,0.307,0.307,300.0,BXRX +2023-10-04 04:39:00,0.314,0.314,0.314,0.314,119.0,BXRX +2023-10-04 04:37:00,0.314,0.314,0.314,0.314,352.0,BXRX +2023-10-04 04:35:00,0.314,0.314,0.314,0.314,32.0,BXRX +2023-10-04 04:34:00,0.301,0.314,0.301,0.314,4497.0,BXRX +2023-10-04 04:33:00,0.301,0.301,0.301,0.301,1000.0,BXRX +2023-10-04 04:32:00,0.306,0.306,0.306,0.306,1109.0,BXRX +2023-10-04 04:30:00,0.314,0.314,0.314,0.314,3.0,BXRX +2023-10-04 04:29:00,0.308,0.308,0.306,0.306,2214.0,BXRX +2023-10-04 04:28:00,0.315,0.315,0.308,0.308,11.0,BXRX +2023-10-04 04:27:00,0.308,0.308,0.308,0.308,581.0,BXRX +2023-10-04 04:26:00,0.308,0.308,0.308,0.308,337.0,BXRX +2023-10-04 04:25:00,0.315,0.315,0.315,0.315,1.0,BXRX +2023-10-04 04:24:00,0.315,0.315,0.315,0.315,1.0,BXRX +2023-10-04 04:22:00,0.307,0.307,0.307,0.307,99.0,BXRX +2023-10-04 04:21:00,0.305,0.305,0.305,0.305,101.0,BXRX +2023-10-04 04:19:00,0.315,0.315,0.302,0.302,114.0,BXRX +2023-10-04 04:18:00,0.33,0.33,0.325,0.33,500.0,BXRX +2023-10-04 04:17:00,0.335,0.335,0.33,0.33,21.0,BXRX +2023-10-04 04:16:00,0.33,0.33,0.33,0.33,1.0,BXRX +2023-10-04 04:15:00,0.335,0.335,0.335,0.335,2.0,BXRX +2023-10-04 04:14:00,0.335,0.335,0.335,0.335,250.0,BXRX +2023-10-04 04:12:00,0.338,0.338,0.338,0.338,2.0,BXRX +2023-10-04 04:11:00,0.33,0.339,0.33,0.33,303.0,BXRX +2023-10-04 04:10:00,0.33,0.339,0.33,0.33,315.0,BXRX +2023-10-04 04:09:00,0.33,0.33,0.33,0.33,24.0,BXRX +2023-10-04 04:06:00,0.33,0.33,0.33,0.33,50.0,BXRX +2023-10-04 04:05:00,0.32,0.33,0.32,0.33,42.0,BXRX +2023-10-04 04:04:00,0.34,0.34,0.34,0.34,46.0,BXRX +2023-10-04 04:03:00,0.344,0.344,0.33,0.344,4353.0,BXRX +2023-10-04 04:02:00,0.344,0.344,0.343,0.343,6.0,BXRX +2023-10-04 04:01:00,0.355,0.355,0.354,0.354,4.0,BXRX +2023-10-03 19:59:00,0.31,0.315,0.31,0.315,17252.0,BXRX +2023-10-03 19:53:00,0.31,0.31,0.31,0.31,20.0,BXRX +2023-10-03 19:52:00,0.3,0.3,0.3,0.3,3850.0,BXRX +2023-10-03 19:50:00,0.3,0.3,0.3,0.3,1350.0,BXRX +2023-10-03 19:49:00,0.303,0.303,0.303,0.303,500.0,BXRX +2023-10-03 19:48:00,0.308,0.308,0.308,0.308,199.0,BXRX +2023-10-03 19:47:00,0.308,0.308,0.308,0.308,200.0,BXRX +2023-10-03 19:38:00,0.31,0.31,0.31,0.31,3.0,BXRX +2023-10-03 19:26:00,0.308,0.31,0.308,0.31,750.0,BXRX +2023-10-03 19:22:00,0.308,0.308,0.308,0.308,4573.0,BXRX +2023-10-03 19:21:00,0.301,0.301,0.301,0.301,427.0,BXRX +2023-10-03 19:19:00,0.301,0.301,0.301,0.301,2000.0,BXRX +2023-10-03 19:16:00,0.3,0.3,0.3,0.3,50.0,BXRX +2023-10-03 19:15:00,0.301,0.301,0.301,0.301,43.0,BXRX +2023-10-03 19:13:00,0.301,0.301,0.301,0.301,96.0,BXRX +2023-10-03 19:10:00,0.301,0.301,0.3,0.3,600.0,BXRX +2023-10-03 19:08:00,0.301,0.301,0.301,0.301,1.0,BXRX +2023-10-03 19:01:00,0.301,0.301,0.301,0.301,1.0,BXRX +2023-10-03 18:58:00,0.301,0.301,0.301,0.301,30.0,BXRX +2023-10-03 18:57:00,0.301,0.301,0.301,0.301,2000.0,BXRX +2023-10-03 18:55:00,0.301,0.301,0.301,0.301,367.0,BXRX +2023-10-03 18:42:00,0.301,0.301,0.301,0.301,25.0,BXRX +2023-10-03 18:37:00,0.301,0.301,0.301,0.301,201.0,BXRX +2023-10-03 18:36:00,0.31,0.31,0.301,0.301,599.0,BXRX +2023-10-03 18:23:00,0.301,0.301,0.301,0.301,6.0,BXRX +2023-10-03 18:22:00,0.31,0.31,0.309,0.31,1.0,BXRX +2023-10-03 18:17:00,0.317,0.317,0.317,0.317,1.0,BXRX +2023-10-03 17:52:00,0.312,0.312,0.31,0.31,2668.0,BXRX +2023-10-03 17:51:00,0.31,0.31,0.31,0.31,10.0,BXRX +2023-10-03 17:49:00,0.31,0.31,0.31,0.31,10.0,BXRX +2023-10-03 17:47:00,0.31,0.31,0.31,0.31,2177.0,BXRX +2023-10-03 17:38:00,0.317,0.317,0.317,0.317,1.0,BXRX +2023-10-03 17:37:00,0.309,0.317,0.309,0.317,1760.0,BXRX +2023-10-03 17:25:00,0.31,0.31,0.31,0.31,1.0,BXRX +2023-10-03 17:24:00,0.31,0.31,0.31,0.31,2.0,BXRX +2023-10-03 17:19:00,0.301,0.301,0.301,0.301,1.0,BXRX +2023-10-03 17:07:00,0.31,0.31,0.31,0.31,160.0,BXRX +2023-10-03 17:06:00,0.31,0.31,0.31,0.31,20.0,BXRX +2023-10-03 17:02:00,0.31,0.31,0.31,0.31,1.0,BXRX +2023-10-03 16:57:00,0.303,0.306,0.3,0.306,4749.0,BXRX +2023-10-03 16:56:00,0.306,0.306,0.306,0.306,1000.0,BXRX +2023-10-03 16:55:00,0.306,0.306,0.306,0.306,200.0,BXRX +2023-10-03 16:53:00,0.31,0.31,0.31,0.31,662.0,BXRX +2023-10-03 16:51:00,0.31,0.31,0.31,0.31,1000.0,BXRX +2023-10-03 16:48:00,0.308,0.308,0.307,0.308,2.0,BXRX +2023-10-03 16:47:00,0.308,0.308,0.307,0.308,250.0,BXRX +2023-10-03 16:45:00,0.31,0.31,0.31,0.31,2.0,BXRX +2023-10-03 16:38:00,0.32,0.32,0.32,0.32,5000.0,BXRX +2023-10-03 16:30:00,0.315,0.315,0.315,0.315,3800.0,BXRX +2023-10-03 16:29:00,0.32,0.32,0.32,0.32,1.0,BXRX +2023-10-03 16:27:00,0.32,0.32,0.32,0.32,3.0,BXRX +2023-10-03 16:21:00,0.306,0.306,0.306,0.306,5789.0,BXRX +2023-10-03 16:20:00,0.306,0.309,0.306,0.309,2382.0,BXRX +2023-10-03 16:19:00,0.306,0.306,0.306,0.306,200.0,BXRX +2023-10-03 16:17:00,0.309,0.309,0.309,0.309,2.0,BXRX +2023-10-03 16:15:00,0.31,0.31,0.31,0.31,2500.0,BXRX +2023-10-03 16:14:00,0.316,0.316,0.311,0.311,242.0,BXRX +2023-10-03 16:11:00,0.316,0.316,0.316,0.316,1.0,BXRX +2023-10-03 16:07:00,0.317,0.317,0.316,0.317,10.0,BXRX +2023-10-03 16:06:00,0.317,0.317,0.316,0.317,579.0,BXRX +2023-10-03 16:05:00,0.311,0.311,0.311,0.311,25.0,BXRX +2023-10-03 16:04:00,0.317,0.317,0.316,0.317,3.0,BXRX +2023-10-03 16:03:00,0.311,0.311,0.311,0.311,100.0,BXRX +2023-10-03 16:00:00,0.31,0.317,0.308,0.317,4598.0,BXRX +2023-10-03 15:59:00,0.31,0.311,0.304,0.309,12365.0,BXRX +2023-10-03 15:58:00,0.316,0.316,0.314,0.314,1250.0,BXRX +2023-10-03 15:57:00,0.316,0.316,0.316,0.316,400.0,BXRX +2023-10-03 15:56:00,0.313,0.313,0.313,0.313,690.0,BXRX +2023-10-03 15:55:00,0.316,0.316,0.316,0.316,785.0,BXRX +2023-10-03 15:54:00,0.311,0.311,0.311,0.311,234.0,BXRX +2023-10-03 15:53:00,0.317,0.317,0.317,0.317,2250.0,BXRX +2023-10-03 15:52:00,0.311,0.317,0.311,0.317,4230.0,BXRX +2023-10-03 15:51:00,0.317,0.317,0.311,0.311,2920.0,BXRX +2023-10-03 15:49:00,0.311,0.311,0.311,0.311,1447.0,BXRX +2023-10-03 15:48:00,0.311,0.318,0.311,0.311,19611.0,BXRX +2023-10-03 15:47:00,0.318,0.318,0.314,0.315,500.0,BXRX +2023-10-03 15:45:00,0.311,0.311,0.311,0.311,265.0,BXRX +2023-10-03 15:44:00,0.316,0.316,0.316,0.316,457.0,BXRX +2023-10-03 15:43:00,0.315,0.315,0.315,0.315,1510.0,BXRX +2023-10-03 15:42:00,0.318,0.318,0.318,0.318,100.0,BXRX +2023-10-03 15:41:00,0.318,0.318,0.318,0.318,20100.0,BXRX +2023-10-03 15:38:00,0.314,0.314,0.314,0.314,1002.0,BXRX +2023-10-03 15:37:00,0.317,0.318,0.314,0.318,6445.0,BXRX +2023-10-03 15:36:00,0.308,0.311,0.304,0.304,27288.0,BXRX +2023-10-03 15:35:00,0.308,0.308,0.308,0.308,2400.0,BXRX +2023-10-03 15:30:00,0.316,0.316,0.31,0.315,10653.0,BXRX +2023-10-03 15:29:00,0.316,0.316,0.316,0.316,33005.0,BXRX +2023-10-03 15:28:00,0.316,0.316,0.316,0.316,100.0,BXRX +2023-10-03 15:27:00,0.316,0.318,0.316,0.316,4700.0,BXRX +2023-10-03 15:26:00,0.315,0.315,0.315,0.315,3600.0,BXRX +2023-10-03 15:24:00,0.315,0.315,0.315,0.315,100.0,BXRX +2023-10-03 15:23:00,0.315,0.315,0.314,0.315,3986.0,BXRX +2023-10-03 15:20:00,0.318,0.318,0.314,0.314,200.0,BXRX +2023-10-03 15:19:00,0.317,0.317,0.317,0.317,100.0,BXRX +2023-10-03 15:09:00,0.318,0.318,0.318,0.318,2000.0,BXRX +2023-10-03 15:08:00,0.318,0.318,0.318,0.318,3810.0,BXRX +2023-10-03 15:05:00,0.318,0.318,0.318,0.318,1500.0,BXRX +2023-10-03 15:03:00,0.31,0.31,0.31,0.31,701.0,BXRX +2023-10-03 15:01:00,0.318,0.318,0.318,0.318,112.0,BXRX +2023-10-03 14:50:00,0.31,0.31,0.31,0.31,100.0,BXRX +2023-10-03 14:47:00,0.311,0.311,0.311,0.311,600.0,BXRX +2023-10-03 14:43:00,0.311,0.311,0.311,0.311,356.0,BXRX +2023-10-03 14:42:00,0.315,0.315,0.311,0.311,13221.0,BXRX +2023-10-03 14:39:00,0.317,0.317,0.317,0.317,400.0,BXRX +2023-10-03 14:38:00,0.318,0.318,0.318,0.318,1200.0,BXRX +2023-10-03 14:37:00,0.318,0.318,0.318,0.318,601.0,BXRX +2023-10-03 14:36:00,0.315,0.315,0.315,0.315,201.0,BXRX +2023-10-03 14:35:00,0.315,0.315,0.315,0.315,4100.0,BXRX +2023-10-03 14:32:00,0.315,0.315,0.315,0.315,2031.0,BXRX +2023-10-03 14:31:00,0.31,0.318,0.31,0.318,9649.0,BXRX +2023-10-03 14:30:00,0.31,0.31,0.31,0.31,3911.0,BXRX +2023-10-03 14:29:00,0.307,0.31,0.307,0.31,3461.0,BXRX +2023-10-03 14:28:00,0.307,0.307,0.307,0.307,526.0,BXRX +2023-10-03 14:26:00,0.307,0.307,0.307,0.307,104.0,BXRX +2023-10-03 14:24:00,0.307,0.307,0.307,0.307,117.0,BXRX +2023-10-03 14:21:00,0.307,0.307,0.307,0.307,113.0,BXRX +2023-10-03 14:18:00,0.307,0.307,0.306,0.306,6000.0,BXRX +2023-10-03 14:17:00,0.307,0.307,0.307,0.307,250.0,BXRX +2023-10-03 14:14:00,0.307,0.307,0.307,0.307,380.0,BXRX +2023-10-03 14:12:00,0.307,0.307,0.307,0.307,6101.0,BXRX +2023-10-03 14:10:00,0.307,0.307,0.307,0.307,1400.0,BXRX +2023-10-03 14:09:00,0.307,0.307,0.307,0.307,565.0,BXRX +2023-10-03 14:08:00,0.307,0.307,0.307,0.307,5000.0,BXRX +2023-10-03 14:07:00,0.305,0.307,0.305,0.307,2525.0,BXRX +2023-10-03 14:05:00,0.304,0.304,0.304,0.304,1000.0,BXRX +2023-10-03 14:04:00,0.306,0.306,0.304,0.305,16502.0,BXRX +2023-10-03 14:01:00,0.307,0.307,0.305,0.305,4000.0,BXRX +2023-10-03 14:00:00,0.306,0.307,0.304,0.304,1115.0,BXRX +2023-10-03 13:56:00,0.307,0.307,0.307,0.307,400.0,BXRX +2023-10-03 13:55:00,0.304,0.304,0.304,0.304,400.0,BXRX +2023-10-03 13:54:00,0.304,0.307,0.304,0.307,10684.0,BXRX +2023-10-03 13:52:00,0.304,0.304,0.304,0.304,1364.0,BXRX +2023-10-03 13:50:00,0.304,0.304,0.304,0.304,7082.0,BXRX +2023-10-03 13:49:00,0.304,0.304,0.304,0.304,100.0,BXRX +2023-10-03 13:45:00,0.304,0.304,0.304,0.304,1300.0,BXRX +2023-10-03 13:44:00,0.304,0.304,0.304,0.304,7025.0,BXRX +2023-10-03 13:42:00,0.304,0.304,0.304,0.304,759.0,BXRX +2023-10-03 13:39:00,0.304,0.304,0.304,0.304,240.0,BXRX +2023-10-03 13:38:00,0.305,0.305,0.304,0.304,500.0,BXRX +2023-10-03 13:37:00,0.306,0.306,0.304,0.304,17832.0,BXRX +2023-10-03 13:36:00,0.306,0.306,0.306,0.306,401.0,BXRX +2023-10-03 13:30:00,0.306,0.306,0.305,0.306,600.0,BXRX +2023-10-03 13:29:00,0.305,0.305,0.305,0.305,160.0,BXRX +2023-10-03 13:26:00,0.307,0.307,0.307,0.307,4056.0,BXRX +2023-10-03 13:23:00,0.308,0.308,0.307,0.308,327.0,BXRX +2023-10-03 13:21:00,0.305,0.305,0.305,0.305,551.0,BXRX +2023-10-03 13:18:00,0.305,0.305,0.305,0.305,116.0,BXRX +2023-10-03 13:17:00,0.308,0.308,0.308,0.308,243.0,BXRX +2023-10-03 13:16:00,0.31,0.31,0.306,0.308,20022.0,BXRX +2023-10-03 13:14:00,0.306,0.306,0.305,0.305,760.0,BXRX +2023-10-03 13:13:00,0.31,0.31,0.305,0.305,2331.0,BXRX +2023-10-03 13:09:00,0.31,0.31,0.31,0.31,2001.0,BXRX +2023-10-03 13:05:00,0.305,0.305,0.305,0.305,130.0,BXRX +2023-10-03 13:04:00,0.305,0.305,0.305,0.305,1334.0,BXRX +2023-10-03 13:03:00,0.305,0.31,0.305,0.31,1934.0,BXRX +2023-10-03 13:02:00,0.308,0.308,0.306,0.306,6764.0,BXRX +2023-10-03 13:01:00,0.305,0.305,0.304,0.305,420.0,BXRX +2023-10-03 13:00:00,0.306,0.306,0.304,0.304,6297.0,BXRX +2023-10-03 12:58:00,0.306,0.306,0.306,0.306,1361.0,BXRX +2023-10-03 12:57:00,0.308,0.308,0.308,0.308,497.0,BXRX +2023-10-03 12:56:00,0.306,0.306,0.306,0.306,126.0,BXRX +2023-10-03 12:52:00,0.305,0.309,0.305,0.309,202.0,BXRX +2023-10-03 12:51:00,0.306,0.306,0.305,0.305,1001.0,BXRX +2023-10-03 12:50:00,0.309,0.309,0.308,0.309,3454.0,BXRX +2023-10-03 12:48:00,0.309,0.309,0.309,0.309,8635.0,BXRX +2023-10-03 12:41:00,0.309,0.309,0.309,0.309,1128.0,BXRX +2023-10-03 12:40:00,0.309,0.309,0.309,0.309,802.0,BXRX +2023-10-03 12:39:00,0.308,0.312,0.308,0.312,1475.0,BXRX +2023-10-03 12:38:00,0.306,0.306,0.306,0.306,1573.0,BXRX +2023-10-03 12:36:00,0.308,0.308,0.308,0.308,152.0,BXRX +2023-10-03 12:35:00,0.311,0.311,0.304,0.304,1101.0,BXRX +2023-10-03 12:34:00,0.312,0.312,0.31,0.31,200.0,BXRX +2023-10-03 12:33:00,0.315,0.315,0.314,0.314,257.0,BXRX +2023-10-03 12:32:00,0.31,0.315,0.31,0.31,4418.0,BXRX +2023-10-03 12:27:00,0.308,0.308,0.305,0.305,600.0,BXRX +2023-10-03 12:26:00,0.306,0.306,0.306,0.306,600.0,BXRX +2023-10-03 12:25:00,0.309,0.309,0.307,0.307,4195.0,BXRX +2023-10-03 12:24:00,0.309,0.309,0.309,0.309,100.0,BXRX +2023-10-03 12:22:00,0.315,0.315,0.315,0.315,145.0,BXRX +2023-10-03 12:18:00,0.308,0.318,0.305,0.318,16600.0,BXRX +2023-10-03 12:17:00,0.307,0.307,0.304,0.305,1126.0,BXRX +2023-10-03 12:13:00,0.304,0.307,0.304,0.307,701.0,BXRX +2023-10-03 12:10:00,0.304,0.304,0.304,0.304,101.0,BXRX +2023-10-03 12:09:00,0.307,0.307,0.304,0.304,11264.0,BXRX +2023-10-03 12:08:00,0.307,0.307,0.307,0.307,4100.0,BXRX +2023-10-03 12:06:00,0.307,0.307,0.307,0.307,482.0,BXRX +2023-10-03 12:04:00,0.304,0.308,0.303,0.308,3900.0,BXRX +2023-10-03 12:03:00,0.304,0.304,0.303,0.304,800.0,BXRX +2023-10-03 12:02:00,0.302,0.302,0.301,0.301,988.0,BXRX +2023-10-03 12:01:00,0.305,0.305,0.3,0.3,27636.0,BXRX +2023-10-03 12:00:00,0.306,0.306,0.305,0.305,6570.0,BXRX +2023-10-03 11:59:00,0.308,0.308,0.306,0.306,6028.0,BXRX +2023-10-03 11:58:00,0.309,0.309,0.308,0.309,2000.0,BXRX +2023-10-03 11:57:00,0.309,0.309,0.308,0.309,1000.0,BXRX +2023-10-03 11:56:00,0.309,0.309,0.308,0.309,4383.0,BXRX +2023-10-03 11:55:00,0.309,0.309,0.308,0.309,1084.0,BXRX +2023-10-03 11:54:00,0.308,0.311,0.308,0.31,1650.0,BXRX +2023-10-03 11:53:00,0.311,0.311,0.311,0.311,2645.0,BXRX +2023-10-03 11:52:00,0.306,0.306,0.306,0.306,502.0,BXRX +2023-10-03 11:50:00,0.311,0.311,0.31,0.311,1459.0,BXRX +2023-10-03 11:48:00,0.311,0.311,0.306,0.306,250.0,BXRX +2023-10-03 11:47:00,0.306,0.306,0.306,0.306,3298.0,BXRX +2023-10-03 11:46:00,0.306,0.306,0.306,0.306,6708.0,BXRX +2023-10-03 11:45:00,0.306,0.306,0.305,0.306,1775.0,BXRX +2023-10-03 11:44:00,0.306,0.306,0.306,0.306,7891.0,BXRX +2023-10-03 11:43:00,0.306,0.306,0.306,0.306,714.0,BXRX +2023-10-03 11:42:00,0.306,0.306,0.305,0.306,702.0,BXRX +2023-10-03 11:41:00,0.306,0.306,0.306,0.306,1680.0,BXRX +2023-10-03 11:40:00,0.306,0.306,0.305,0.306,145.0,BXRX +2023-10-03 11:39:00,0.306,0.307,0.305,0.306,8796.0,BXRX +2023-10-03 11:38:00,0.311,0.311,0.307,0.311,1036.0,BXRX +2023-10-03 11:36:00,0.306,0.311,0.306,0.311,288.0,BXRX +2023-10-03 11:35:00,0.306,0.306,0.305,0.305,5727.0,BXRX +2023-10-03 11:34:00,0.308,0.308,0.306,0.306,5598.0,BXRX +2023-10-03 11:33:00,0.306,0.311,0.305,0.31,8017.0,BXRX +2023-10-03 11:32:00,0.306,0.306,0.306,0.306,1500.0,BXRX +2023-10-03 11:31:00,0.308,0.308,0.308,0.308,505.0,BXRX +2023-10-03 11:29:00,0.311,0.311,0.311,0.311,1954.0,BXRX +2023-10-03 11:27:00,0.311,0.311,0.311,0.311,2200.0,BXRX +2023-10-03 11:25:00,0.309,0.309,0.306,0.307,2347.0,BXRX +2023-10-03 11:24:00,0.306,0.306,0.306,0.306,200.0,BXRX +2023-10-03 11:23:00,0.305,0.305,0.305,0.305,5263.0,BXRX +2023-10-03 11:22:00,0.306,0.306,0.306,0.306,226.0,BXRX +2023-10-03 11:21:00,0.31,0.31,0.306,0.306,1230.0,BXRX +2023-10-03 11:20:00,0.31,0.31,0.305,0.305,6300.0,BXRX +2023-10-03 11:15:00,0.308,0.311,0.308,0.311,225.0,BXRX +2023-10-03 11:14:00,0.31,0.31,0.31,0.31,244.0,BXRX +2023-10-03 11:12:00,0.307,0.307,0.306,0.307,1836.0,BXRX +2023-10-03 11:11:00,0.307,0.307,0.307,0.307,333.0,BXRX +2023-10-03 11:10:00,0.304,0.307,0.304,0.307,2382.0,BXRX +2023-10-03 11:09:00,0.305,0.305,0.303,0.305,23200.0,BXRX +2023-10-03 11:08:00,0.306,0.306,0.305,0.305,8257.0,BXRX +2023-10-03 11:07:00,0.306,0.306,0.306,0.306,240.0,BXRX +2023-10-03 11:06:00,0.306,0.306,0.305,0.305,521.0,BXRX +2023-10-03 11:05:00,0.31,0.31,0.305,0.306,29949.0,BXRX +2023-10-03 11:03:00,0.311,0.311,0.311,0.311,1790.0,BXRX +2023-10-03 11:02:00,0.307,0.31,0.307,0.31,1919.0,BXRX +2023-10-03 11:01:00,0.31,0.31,0.31,0.31,12159.0,BXRX +2023-10-03 11:00:00,0.31,0.311,0.31,0.31,19272.0,BXRX +2023-10-03 10:58:00,0.313,0.313,0.313,0.313,1500.0,BXRX +2023-10-03 10:57:00,0.311,0.314,0.311,0.314,4020.0,BXRX +2023-10-03 10:55:00,0.312,0.314,0.311,0.314,6538.0,BXRX +2023-10-03 10:53:00,0.31,0.312,0.31,0.312,2004.0,BXRX +2023-10-03 10:51:00,0.312,0.312,0.31,0.311,1133.0,BXRX +2023-10-03 10:49:00,0.313,0.313,0.31,0.312,6281.0,BXRX +2023-10-03 10:48:00,0.313,0.313,0.312,0.313,10093.0,BXRX +2023-10-03 10:47:00,0.313,0.313,0.313,0.313,184.0,BXRX +2023-10-03 10:46:00,0.316,0.316,0.313,0.313,1101.0,BXRX +2023-10-03 10:45:00,0.315,0.316,0.313,0.313,1446.0,BXRX +2023-10-03 10:43:00,0.318,0.318,0.318,0.318,402.0,BXRX +2023-10-03 10:42:00,0.318,0.318,0.316,0.318,2522.0,BXRX +2023-10-03 10:40:00,0.313,0.313,0.313,0.313,320.0,BXRX +2023-10-03 10:38:00,0.315,0.315,0.313,0.315,9632.0,BXRX +2023-10-03 10:37:00,0.318,0.318,0.318,0.318,100.0,BXRX +2023-10-03 10:36:00,0.315,0.321,0.315,0.321,1999.0,BXRX +2023-10-03 10:35:00,0.316,0.316,0.316,0.316,707.0,BXRX +2023-10-03 10:34:00,0.316,0.316,0.316,0.316,2538.0,BXRX +2023-10-03 10:33:00,0.318,0.318,0.318,0.318,100.0,BXRX +2023-10-03 10:32:00,0.315,0.315,0.315,0.315,5050.0,BXRX +2023-10-03 10:31:00,0.315,0.318,0.315,0.318,1335.0,BXRX +2023-10-03 10:30:00,0.313,0.313,0.313,0.313,110.0,BXRX +2023-10-03 10:29:00,0.313,0.313,0.313,0.313,155.0,BXRX +2023-10-03 10:27:00,0.32,0.32,0.312,0.313,11800.0,BXRX +2023-10-03 10:24:00,0.325,0.325,0.325,0.325,150.0,BXRX +2023-10-03 10:22:00,0.323,0.323,0.323,0.323,643.0,BXRX +2023-10-03 10:20:00,0.327,0.327,0.327,0.327,200.0,BXRX +2023-10-03 10:19:00,0.321,0.321,0.321,0.321,2051.0,BXRX +2023-10-03 10:17:00,0.32,0.32,0.32,0.32,1111.0,BXRX +2023-10-03 10:16:00,0.33,0.33,0.33,0.33,1000.0,BXRX +2023-10-03 10:14:00,0.326,0.33,0.326,0.33,3161.0,BXRX +2023-10-03 10:13:00,0.326,0.326,0.326,0.326,117.0,BXRX +2023-10-03 10:12:00,0.32,0.327,0.32,0.327,1654.0,BXRX +2023-10-03 10:11:00,0.319,0.326,0.319,0.326,11167.0,BXRX +2023-10-03 10:10:00,0.32,0.32,0.319,0.319,13794.0,BXRX +2023-10-03 10:09:00,0.315,0.318,0.315,0.318,4002.0,BXRX +2023-10-03 10:08:00,0.315,0.315,0.312,0.315,9666.0,BXRX +2023-10-03 10:07:00,0.32,0.32,0.313,0.313,9081.0,BXRX +2023-10-03 10:05:00,0.318,0.318,0.318,0.318,433.0,BXRX +2023-10-03 10:04:00,0.32,0.32,0.318,0.318,3070.0,BXRX +2023-10-03 10:02:00,0.325,0.325,0.32,0.32,690.0,BXRX +2023-10-03 10:01:00,0.33,0.33,0.325,0.325,430.0,BXRX +2023-10-03 10:00:00,0.321,0.321,0.32,0.32,500.0,BXRX +2023-10-03 09:58:00,0.329,0.329,0.329,0.329,199.0,BXRX +2023-10-03 09:57:00,0.329,0.329,0.32,0.32,1400.0,BXRX +2023-10-03 09:55:00,0.336,0.336,0.33,0.33,1186.0,BXRX +2023-10-03 09:54:00,0.32,0.32,0.32,0.32,180.0,BXRX +2023-10-03 09:53:00,0.32,0.32,0.32,0.32,860.0,BXRX +2023-10-03 09:51:00,0.32,0.336,0.32,0.336,2058.0,BXRX +2023-10-03 09:50:00,0.325,0.338,0.32,0.338,9125.0,BXRX +2023-10-03 09:48:00,0.325,0.325,0.325,0.325,1344.0,BXRX +2023-10-03 09:47:00,0.325,0.325,0.325,0.325,100.0,BXRX +2023-10-03 09:46:00,0.325,0.325,0.325,0.325,1000.0,BXRX +2023-10-03 09:45:00,0.316,0.338,0.315,0.338,13010.0,BXRX +2023-10-03 09:44:00,0.32,0.32,0.305,0.313,56007.0,BXRX +2023-10-03 09:43:00,0.337,0.337,0.316,0.316,12066.0,BXRX +2023-10-03 09:41:00,0.325,0.325,0.32,0.321,2322.0,BXRX +2023-10-03 09:40:00,0.33,0.33,0.32,0.32,6122.0,BXRX +2023-10-03 09:39:00,0.33,0.33,0.329,0.329,1975.0,BXRX +2023-10-03 09:38:00,0.33,0.34,0.322,0.33,2775.0,BXRX +2023-10-03 09:37:00,0.33,0.335,0.32,0.33,23258.0,BXRX +2023-10-03 09:36:00,0.33,0.33,0.32,0.327,32357.0,BXRX +2023-10-03 09:35:00,0.335,0.335,0.33,0.33,5302.0,BXRX +2023-10-03 09:34:00,0.33,0.335,0.33,0.335,840.0,BXRX +2023-10-03 09:33:00,0.335,0.335,0.325,0.335,23551.0,BXRX +2023-10-03 09:32:00,0.335,0.341,0.332,0.335,2373.0,BXRX +2023-10-03 09:31:00,0.34,0.345,0.33,0.33,37600.0,BXRX +2023-10-03 09:30:00,0.322,0.345,0.322,0.343,20936.0,BXRX +2023-10-03 09:29:00,0.34,0.34,0.34,0.34,2787.0,BXRX +2023-10-03 09:28:00,0.34,0.34,0.34,0.34,2100.0,BXRX +2023-10-03 09:26:00,0.34,0.35,0.34,0.35,22.0,BXRX +2023-10-03 09:25:00,0.34,0.34,0.34,0.34,2000.0,BXRX +2023-10-03 09:22:00,0.34,0.34,0.34,0.34,555.0,BXRX +2023-10-03 09:21:00,0.34,0.34,0.339,0.339,177.0,BXRX +2023-10-03 09:20:00,0.34,0.34,0.34,0.34,100.0,BXRX +2023-10-03 09:16:00,0.339,0.339,0.339,0.339,4.0,BXRX +2023-10-03 09:12:00,0.34,0.34,0.339,0.339,600.0,BXRX +2023-10-03 09:03:00,0.339,0.339,0.339,0.339,8.0,BXRX +2023-10-03 08:54:00,0.35,0.35,0.35,0.35,100.0,BXRX +2023-10-03 08:49:00,0.343,0.343,0.338,0.338,36.0,BXRX +2023-10-03 08:44:00,0.337,0.337,0.337,0.337,3026.0,BXRX +2023-10-03 08:38:00,0.345,0.345,0.345,0.345,1.0,BXRX +2023-10-03 08:36:00,0.337,0.337,0.337,0.337,4.0,BXRX +2023-10-03 08:35:00,0.345,0.345,0.345,0.345,1.0,BXRX +2023-10-03 08:31:00,0.337,0.337,0.337,0.337,200.0,BXRX +2023-10-03 08:29:00,0.337,0.337,0.337,0.337,1.0,BXRX +2023-10-03 08:28:00,0.337,0.337,0.337,0.337,300.0,BXRX +2023-10-03 08:26:00,0.337,0.337,0.337,0.337,200.0,BXRX +2023-10-03 08:24:00,0.337,0.337,0.337,0.337,100.0,BXRX +2023-10-03 08:20:00,0.337,0.337,0.337,0.337,100.0,BXRX +2023-10-03 08:19:00,0.337,0.337,0.337,0.337,24.0,BXRX +2023-10-03 08:17:00,0.337,0.337,0.337,0.337,30.0,BXRX +2023-10-03 08:16:00,0.337,0.337,0.337,0.337,2.0,BXRX +2023-10-03 08:15:00,0.337,0.337,0.337,0.337,112.0,BXRX +2023-10-03 08:12:00,0.337,0.337,0.337,0.337,70.0,BXRX +2023-10-03 08:11:00,0.337,0.337,0.337,0.337,200.0,BXRX +2023-10-03 08:08:00,0.389,0.389,0.389,0.389,1.0,BXRX +2023-10-03 08:07:00,0.332,0.34,0.331,0.331,8990.0,BXRX +2023-10-03 08:06:00,0.332,0.332,0.331,0.331,492.0,BXRX +2023-10-03 08:05:00,0.332,0.332,0.332,0.332,100.0,BXRX +2023-10-03 08:02:00,0.38,0.38,0.34,0.36,4684.0,BXRX +2023-10-03 08:01:00,0.38,0.38,0.331,0.36,888.0,BXRX +2023-10-03 08:00:00,0.346,0.353,0.33,0.345,37503.0,BXRX +2023-10-03 07:52:00,0.331,0.331,0.331,0.331,895.0,BXRX +2023-10-03 07:48:00,0.331,0.331,0.331,0.331,23.0,BXRX +2023-10-03 07:41:00,0.329,0.33,0.329,0.33,26322.0,BXRX +2023-10-03 07:40:00,0.346,0.346,0.33,0.33,9778.0,BXRX +2023-10-03 07:35:00,0.349,0.349,0.349,0.349,7.0,BXRX +2023-10-03 07:31:00,0.348,0.35,0.348,0.35,584.0,BXRX +2023-10-03 07:29:00,0.348,0.348,0.348,0.348,1.0,BXRX +2023-10-03 07:16:00,0.349,0.349,0.349,0.349,17.0,BXRX +2023-10-03 07:15:00,0.35,0.35,0.346,0.346,409.0,BXRX +2023-10-03 07:14:00,0.35,0.351,0.35,0.351,110.0,BXRX +2023-10-03 07:08:00,0.351,0.351,0.351,0.351,10.0,BXRX +2023-10-03 07:05:00,0.346,0.346,0.346,0.346,128.0,BXRX +2023-10-03 07:03:00,0.346,0.346,0.346,0.346,17.0,BXRX +2023-10-03 07:00:00,0.351,0.351,0.35,0.35,31.0,BXRX +2023-10-03 06:58:00,0.35,0.35,0.346,0.346,1250.0,BXRX +2023-10-03 06:56:00,0.35,0.35,0.35,0.35,11.0,BXRX +2023-10-03 06:39:00,0.36,0.36,0.36,0.36,1.0,BXRX +2023-10-03 06:36:00,0.35,0.35,0.35,0.35,133.0,BXRX +2023-10-03 06:22:00,0.354,0.354,0.353,0.353,1296.0,BXRX +2023-10-03 06:18:00,0.36,0.36,0.36,0.36,94.0,BXRX +2023-10-03 06:10:00,0.36,0.36,0.36,0.36,1.0,BXRX +2023-10-03 05:55:00,0.36,0.36,0.36,0.36,1.0,BXRX +2023-10-03 05:50:00,0.351,0.351,0.351,0.351,200.0,BXRX +2023-10-03 05:49:00,0.36,0.36,0.36,0.36,4.0,BXRX +2023-10-03 05:42:00,0.356,0.356,0.35,0.351,1559.0,BXRX +2023-10-03 05:39:00,0.36,0.36,0.36,0.36,10.0,BXRX +2023-10-03 05:36:00,0.36,0.36,0.36,0.36,10.0,BXRX +2023-10-03 05:32:00,0.358,0.358,0.358,0.358,30.0,BXRX +2023-10-03 05:25:00,0.358,0.358,0.358,0.358,66.0,BXRX +2023-10-03 05:18:00,0.35,0.35,0.35,0.35,187.0,BXRX +2023-10-03 05:16:00,0.35,0.35,0.35,0.35,725.0,BXRX +2023-10-03 05:14:00,0.36,0.36,0.35,0.351,1159.0,BXRX +2023-10-03 05:09:00,0.37,0.37,0.37,0.37,1000.0,BXRX +2023-10-03 05:08:00,0.376,0.376,0.37,0.37,1348.0,BXRX +2023-10-03 05:03:00,0.37,0.37,0.37,0.37,187.0,BXRX +2023-10-03 05:02:00,0.378,0.378,0.378,0.378,370.0,BXRX +2023-10-03 05:01:00,0.376,0.377,0.37,0.37,1407.0,BXRX +2023-10-03 05:00:00,0.361,0.376,0.361,0.376,212.0,BXRX +2023-10-03 04:58:00,0.37,0.37,0.37,0.37,1.0,BXRX +2023-10-03 04:57:00,0.368,0.368,0.367,0.367,200.0,BXRX +2023-10-03 04:56:00,0.368,0.368,0.367,0.367,100.0,BXRX +2023-10-03 04:54:00,0.368,0.368,0.367,0.367,800.0,BXRX +2023-10-03 04:52:00,0.36,0.36,0.36,0.36,23.0,BXRX +2023-10-03 04:51:00,0.36,0.361,0.36,0.36,111.0,BXRX +2023-10-03 04:50:00,0.36,0.36,0.36,0.36,100.0,BXRX +2023-10-03 04:49:00,0.36,0.36,0.36,0.36,29.0,BXRX +2023-10-03 04:46:00,0.35,0.36,0.35,0.36,1300.0,BXRX +2023-10-03 04:41:00,0.36,0.36,0.36,0.36,1.0,BXRX +2023-10-03 04:40:00,0.35,0.35,0.35,0.35,1000.0,BXRX +2023-10-03 04:35:00,0.342,0.342,0.342,0.342,484.0,BXRX +2023-10-03 04:32:00,0.34,0.34,0.34,0.34,52.0,BXRX +2023-10-03 04:28:00,0.35,0.35,0.35,0.35,26.0,BXRX +2023-10-03 04:24:00,0.36,0.36,0.36,0.36,2155.0,BXRX +2023-10-03 04:23:00,0.35,0.35,0.35,0.35,100.0,BXRX +2023-10-03 04:21:00,0.34,0.34,0.34,0.34,693.0,BXRX +2023-10-03 04:20:00,0.342,0.342,0.34,0.34,213.0,BXRX +2023-10-03 04:18:00,0.35,0.35,0.35,0.35,16.0,BXRX +2023-10-03 04:17:00,0.35,0.35,0.35,0.35,71.0,BXRX +2023-10-03 04:16:00,0.36,0.361,0.36,0.36,721.0,BXRX +2023-10-03 04:13:00,0.361,0.371,0.36,0.36,512.0,BXRX +2023-10-03 04:12:00,0.371,0.371,0.371,0.371,1.0,BXRX +2023-10-03 04:11:00,0.35,0.35,0.35,0.35,599.0,BXRX +2023-10-03 04:09:00,0.371,0.371,0.371,0.371,2198.0,BXRX +2023-10-03 04:08:00,0.361,0.361,0.36,0.36,6.0,BXRX +2023-10-03 04:01:00,0.368,0.368,0.368,0.368,1.0,BXRX +2023-10-03 04:00:00,0.35,0.369,0.35,0.369,703.0,BXRX +2023-10-02 19:59:00,0.342,0.342,0.342,0.342,250.0,BXRX +2023-10-02 19:55:00,0.349,0.349,0.349,0.349,800.0,BXRX +2023-10-02 19:53:00,0.349,0.349,0.349,0.349,40.0,BXRX +2023-10-02 19:52:00,0.349,0.349,0.349,0.349,250.0,BXRX +2023-10-02 19:50:00,0.349,0.349,0.349,0.349,5.0,BXRX +2023-10-02 19:42:00,0.342,0.342,0.342,0.342,3000.0,BXRX +2023-10-02 19:18:00,0.349,0.349,0.349,0.349,1500.0,BXRX +2023-10-02 19:10:00,0.349,0.349,0.349,0.349,10.0,BXRX +2023-10-02 19:09:00,0.342,0.342,0.342,0.342,150.0,BXRX +2023-10-02 19:03:00,0.349,0.349,0.349,0.349,15.0,BXRX +2023-10-02 18:48:00,0.349,0.349,0.349,0.349,3.0,BXRX +2023-10-02 18:36:00,0.349,0.349,0.349,0.349,41.0,BXRX +2023-10-02 18:19:00,0.336,0.336,0.336,0.336,141.0,BXRX +2023-10-02 18:08:00,0.332,0.333,0.332,0.332,1000.0,BXRX +2023-10-02 17:58:00,0.349,0.349,0.349,0.349,100.0,BXRX +2023-10-02 17:57:00,0.337,0.337,0.337,0.337,10.0,BXRX +2023-10-02 17:48:00,0.333,0.333,0.332,0.333,10.0,BXRX +2023-10-02 17:46:00,0.332,0.332,0.332,0.332,1688.0,BXRX +2023-10-02 17:40:00,0.335,0.335,0.335,0.335,3000.0,BXRX +2023-10-02 17:32:00,0.338,0.338,0.338,0.338,7000.0,BXRX +2023-10-02 17:30:00,0.349,0.349,0.349,0.349,5.0,BXRX +2023-10-02 17:28:00,0.349,0.349,0.349,0.349,326.0,BXRX +2023-10-02 17:13:00,0.348,0.349,0.348,0.349,40.0,BXRX +2023-10-02 17:12:00,0.332,0.348,0.332,0.348,11.0,BXRX +2023-10-02 17:10:00,0.348,0.348,0.348,0.348,8.0,BXRX +2023-10-02 17:06:00,0.348,0.348,0.347,0.348,112.0,BXRX +2023-10-02 17:03:00,0.332,0.332,0.332,0.332,10.0,BXRX +2023-10-02 16:58:00,0.332,0.332,0.332,0.332,226.0,BXRX +2023-10-02 16:56:00,0.347,0.349,0.347,0.349,1000.0,BXRX +2023-10-02 16:53:00,0.347,0.347,0.347,0.347,300.0,BXRX +2023-10-02 16:51:00,0.332,0.347,0.325,0.347,5181.0,BXRX +2023-10-02 16:50:00,0.332,0.332,0.33,0.33,4527.0,BXRX +2023-10-02 16:49:00,0.348,0.348,0.332,0.332,2670.0,BXRX +2023-10-02 16:48:00,0.348,0.349,0.348,0.348,1200.0,BXRX +2023-10-02 16:47:00,0.34,0.34,0.333,0.333,1102.0,BXRX +2023-10-02 16:46:00,0.34,0.34,0.34,0.34,2983.0,BXRX +2023-10-02 16:45:00,0.34,0.34,0.34,0.34,410.0,BXRX +2023-10-02 16:44:00,0.34,0.34,0.34,0.34,3450.0,BXRX +2023-10-02 16:43:00,0.34,0.34,0.34,0.34,1.0,BXRX +2023-10-02 16:38:00,0.34,0.34,0.34,0.34,2451.0,BXRX +2023-10-02 16:36:00,0.34,0.34,0.34,0.34,5000.0,BXRX +2023-10-02 16:29:00,0.346,0.346,0.346,0.346,42.0,BXRX +2023-10-02 16:26:00,0.34,0.34,0.34,0.34,200.0,BXRX +2023-10-02 16:24:00,0.34,0.34,0.34,0.34,1.0,BXRX +2023-10-02 16:23:00,0.346,0.346,0.346,0.346,1780.0,BXRX +2023-10-02 16:19:00,0.346,0.346,0.346,0.346,50.0,BXRX +2023-10-02 16:17:00,0.34,0.34,0.34,0.34,6.0,BXRX +2023-10-02 16:16:00,0.341,0.341,0.34,0.34,10100.0,BXRX +2023-10-02 16:12:00,0.34,0.34,0.34,0.34,2.0,BXRX +2023-10-02 16:11:00,0.34,0.34,0.34,0.34,788.0,BXRX +2023-10-02 16:07:00,0.34,0.34,0.34,0.34,300.0,BXRX +2023-10-02 16:06:00,0.34,0.34,0.34,0.34,50.0,BXRX +2023-10-02 16:05:00,0.34,0.34,0.34,0.34,2069.0,BXRX +2023-10-02 16:04:00,0.35,0.35,0.35,0.35,75.0,BXRX +2023-10-02 16:00:00,0.343,0.35,0.34,0.34,6316.0,BXRX +2023-10-02 15:59:00,0.35,0.35,0.343,0.343,10844.0,BXRX +2023-10-02 15:58:00,0.35,0.35,0.35,0.35,17500.0,BXRX +2023-10-02 15:57:00,0.342,0.35,0.342,0.35,5099.0,BXRX +2023-10-02 15:56:00,0.349,0.35,0.341,0.346,18892.0,BXRX +2023-10-02 15:55:00,0.348,0.35,0.346,0.348,6282.0,BXRX +2023-10-02 15:54:00,0.346,0.35,0.345,0.348,2441.0,BXRX +2023-10-02 15:53:00,0.345,0.346,0.345,0.346,3553.0,BXRX +2023-10-02 15:52:00,0.35,0.35,0.345,0.345,3102.0,BXRX +2023-10-02 15:51:00,0.35,0.35,0.343,0.35,16858.0,BXRX +2023-10-02 15:50:00,0.35,0.35,0.348,0.35,3502.0,BXRX +2023-10-02 15:49:00,0.35,0.35,0.35,0.35,2300.0,BXRX +2023-10-02 15:48:00,0.345,0.35,0.345,0.35,2707.0,BXRX +2023-10-02 15:47:00,0.35,0.35,0.348,0.349,17293.0,BXRX +2023-10-02 15:46:00,0.35,0.36,0.35,0.35,21423.0,BXRX +2023-10-02 15:45:00,0.35,0.36,0.341,0.36,55306.0,BXRX +2023-10-02 15:44:00,0.35,0.35,0.35,0.35,2600.0,BXRX +2023-10-02 15:43:00,0.35,0.35,0.35,0.35,13093.0,BXRX +2023-10-02 15:42:00,0.35,0.35,0.35,0.35,2525.0,BXRX +2023-10-02 15:41:00,0.35,0.35,0.35,0.35,2765.0,BXRX +2023-10-02 15:40:00,0.35,0.35,0.35,0.35,2648.0,BXRX +2023-10-02 15:39:00,0.35,0.35,0.35,0.35,8936.0,BXRX +2023-10-02 15:38:00,0.35,0.35,0.35,0.35,2602.0,BXRX +2023-10-02 15:37:00,0.35,0.35,0.35,0.35,2500.0,BXRX +2023-10-02 15:36:00,0.35,0.35,0.35,0.35,8900.0,BXRX +2023-10-02 15:35:00,0.35,0.35,0.35,0.35,2200.0,BXRX +2023-10-02 15:34:00,0.35,0.35,0.35,0.35,2800.0,BXRX +2023-10-02 15:33:00,0.35,0.35,0.35,0.35,4644.0,BXRX +2023-10-02 15:32:00,0.35,0.35,0.35,0.35,9639.0,BXRX +2023-10-02 15:31:00,0.35,0.35,0.35,0.35,2498.0,BXRX +2023-10-02 15:30:00,0.348,0.35,0.34,0.34,2252.0,BXRX +2023-10-02 15:29:00,0.35,0.35,0.349,0.35,7600.0,BXRX +2023-10-02 15:28:00,0.35,0.35,0.35,0.35,1900.0,BXRX +2023-10-02 15:27:00,0.35,0.35,0.35,0.35,6875.0,BXRX +2023-10-02 15:26:00,0.348,0.368,0.348,0.367,54993.0,BXRX +2023-10-02 15:25:00,0.349,0.349,0.348,0.348,11606.0,BXRX +2023-10-02 15:24:00,0.34,0.349,0.34,0.348,3794.0,BXRX +2023-10-02 15:23:00,0.35,0.35,0.35,0.35,10400.0,BXRX +2023-10-02 15:22:00,0.368,0.368,0.35,0.35,65806.0,BXRX +2023-10-02 15:21:00,0.356,0.368,0.356,0.367,3359.0,BXRX +2023-10-02 15:20:00,0.356,0.356,0.356,0.356,302.0,BXRX +2023-10-02 15:18:00,0.359,0.359,0.359,0.359,303.0,BXRX +2023-10-02 15:17:00,0.368,0.368,0.356,0.359,16844.0,BXRX +2023-10-02 15:16:00,0.368,0.368,0.367,0.368,9651.0,BXRX +2023-10-02 15:15:00,0.368,0.368,0.367,0.367,806.0,BXRX +2023-10-02 15:14:00,0.368,0.368,0.368,0.368,200.0,BXRX +2023-10-02 15:13:00,0.368,0.368,0.368,0.368,200.0,BXRX +2023-10-02 15:11:00,0.367,0.368,0.367,0.368,500.0,BXRX +2023-10-02 15:10:00,0.368,0.368,0.367,0.368,7357.0,BXRX +2023-10-02 15:09:00,0.367,0.368,0.367,0.368,446.0,BXRX +2023-10-02 15:08:00,0.367,0.368,0.367,0.368,200.0,BXRX +2023-10-02 15:07:00,0.367,0.367,0.367,0.367,5170.0,BXRX +2023-10-02 15:06:00,0.367,0.367,0.367,0.367,850.0,BXRX +2023-10-02 15:05:00,0.366,0.368,0.366,0.368,3052.0,BXRX +2023-10-02 15:04:00,0.367,0.368,0.367,0.368,400.0,BXRX +2023-10-02 15:03:00,0.368,0.368,0.366,0.366,1649.0,BXRX +2023-10-02 15:02:00,0.366,0.368,0.366,0.368,200.0,BXRX +2023-10-02 15:00:00,0.364,0.368,0.364,0.368,200.0,BXRX +2023-10-02 14:59:00,0.365,0.365,0.365,0.365,100.0,BXRX +2023-10-02 14:56:00,0.365,0.366,0.365,0.365,5771.0,BXRX +2023-10-02 14:55:00,0.365,0.365,0.365,0.365,6327.0,BXRX +2023-10-02 14:54:00,0.366,0.366,0.365,0.365,10580.0,BXRX +2023-10-02 14:53:00,0.366,0.368,0.366,0.368,270.0,BXRX +2023-10-02 14:52:00,0.365,0.368,0.365,0.368,200.0,BXRX +2023-10-02 14:51:00,0.363,0.368,0.363,0.368,1900.0,BXRX +2023-10-02 14:50:00,0.363,0.363,0.363,0.363,5000.0,BXRX +2023-10-02 14:48:00,0.359,0.359,0.359,0.359,300.0,BXRX +2023-10-02 14:47:00,0.363,0.368,0.363,0.368,8300.0,BXRX +2023-10-02 14:46:00,0.364,0.364,0.363,0.363,3220.0,BXRX +2023-10-02 14:44:00,0.36,0.368,0.36,0.36,5620.0,BXRX +2023-10-02 14:43:00,0.359,0.359,0.357,0.357,1907.0,BXRX +2023-10-02 14:42:00,0.36,0.36,0.359,0.359,9800.0,BXRX +2023-10-02 14:41:00,0.359,0.36,0.359,0.36,4672.0,BXRX +2023-10-02 14:40:00,0.358,0.359,0.358,0.359,1600.0,BXRX +2023-10-02 14:38:00,0.356,0.356,0.356,0.356,760.0,BXRX +2023-10-02 14:37:00,0.362,0.363,0.352,0.357,7100.0,BXRX +2023-10-02 14:36:00,0.362,0.362,0.362,0.362,2000.0,BXRX +2023-10-02 14:35:00,0.363,0.363,0.363,0.363,800.0,BXRX +2023-10-02 14:34:00,0.355,0.368,0.352,0.368,12687.0,BXRX +2023-10-02 14:33:00,0.376,0.376,0.355,0.355,62922.0,BXRX +2023-10-02 14:32:00,0.37,0.376,0.368,0.369,16100.0,BXRX +2023-10-02 14:31:00,0.368,0.37,0.368,0.369,12089.0,BXRX +2023-10-02 14:30:00,0.368,0.368,0.368,0.368,6536.0,BXRX +2023-10-02 14:29:00,0.368,0.368,0.368,0.368,200.0,BXRX +2023-10-02 14:28:00,0.368,0.368,0.368,0.368,108.0,BXRX +2023-10-02 14:27:00,0.368,0.368,0.368,0.368,110.0,BXRX +2023-10-02 14:26:00,0.368,0.368,0.368,0.368,270.0,BXRX +2023-10-02 14:25:00,0.368,0.368,0.368,0.368,2600.0,BXRX +2023-10-02 14:23:00,0.367,0.368,0.367,0.368,2981.0,BXRX +2023-10-02 14:22:00,0.368,0.369,0.368,0.369,8266.0,BXRX +2023-10-02 14:21:00,0.368,0.368,0.368,0.368,4890.0,BXRX +2023-10-02 14:20:00,0.368,0.368,0.368,0.368,200.0,BXRX +2023-10-02 14:19:00,0.367,0.368,0.367,0.367,5037.0,BXRX +2023-10-02 14:18:00,0.366,0.368,0.366,0.368,439.0,BXRX +2023-10-02 14:17:00,0.367,0.367,0.367,0.367,202.0,BXRX +2023-10-02 14:16:00,0.364,0.364,0.364,0.364,779.0,BXRX +2023-10-02 14:15:00,0.365,0.365,0.365,0.365,502.0,BXRX +2023-10-02 14:14:00,0.369,0.37,0.364,0.364,4892.0,BXRX +2023-10-02 14:13:00,0.369,0.376,0.369,0.369,20822.0,BXRX +2023-10-02 14:12:00,0.373,0.374,0.368,0.369,7805.0,BXRX +2023-10-02 14:11:00,0.373,0.376,0.372,0.376,4600.0,BXRX +2023-10-02 14:10:00,0.37,0.371,0.37,0.371,2520.0,BXRX +2023-10-02 14:09:00,0.368,0.37,0.368,0.37,14877.0,BXRX +2023-10-02 14:08:00,0.367,0.368,0.367,0.368,8440.0,BXRX +2023-10-02 14:07:00,0.366,0.367,0.366,0.367,2893.0,BXRX +2023-10-02 14:06:00,0.366,0.366,0.366,0.366,200.0,BXRX +2023-10-02 14:05:00,0.367,0.367,0.365,0.366,604.0,BXRX +2023-10-02 14:04:00,0.363,0.363,0.363,0.363,392.0,BXRX +2023-10-02 14:03:00,0.365,0.366,0.364,0.363,8396.0,BXRX +2023-10-02 14:02:00,0.366,0.367,0.366,0.367,254.0,BXRX +2023-10-02 14:01:00,0.367,0.367,0.365,0.367,300.0,BXRX +2023-10-02 13:59:00,0.367,0.367,0.367,0.367,200.0,BXRX +2023-10-02 13:58:00,0.367,0.367,0.367,0.367,100.0,BXRX +2023-10-02 13:57:00,0.367,0.367,0.367,0.367,227.0,BXRX +2023-10-02 13:56:00,0.367,0.367,0.36,0.36,368.0,BXRX +2023-10-02 13:55:00,0.36,0.36,0.36,0.36,9000.0,BXRX +2023-10-02 13:54:00,0.361,0.367,0.361,0.367,1500.0,BXRX +2023-10-02 13:53:00,0.359,0.36,0.359,0.36,2021.0,BXRX +2023-10-02 13:52:00,0.359,0.36,0.359,0.36,32695.0,BXRX +2023-10-02 13:51:00,0.357,0.36,0.357,0.36,2100.0,BXRX +2023-10-02 13:50:00,0.36,0.36,0.36,0.36,498.0,BXRX +2023-10-02 13:49:00,0.36,0.36,0.36,0.36,1552.0,BXRX +2023-10-02 13:48:00,0.36,0.36,0.36,0.36,1000.0,BXRX +2023-10-02 13:46:00,0.361,0.368,0.361,0.368,3500.0,BXRX +2023-10-02 13:45:00,0.368,0.368,0.36,0.36,5186.0,BXRX +2023-10-02 13:44:00,0.365,0.365,0.365,0.365,1300.0,BXRX +2023-10-02 13:43:00,0.366,0.368,0.36,0.368,20100.0,BXRX +2023-10-02 13:41:00,0.368,0.368,0.368,0.368,276.0,BXRX +2023-10-02 13:40:00,0.364,0.368,0.364,0.368,2100.0,BXRX +2023-10-02 13:39:00,0.369,0.369,0.36,0.36,9498.0,BXRX +2023-10-02 13:38:00,0.36,0.369,0.36,0.369,15709.0,BXRX +2023-10-02 13:37:00,0.368,0.369,0.368,0.369,200.0,BXRX +2023-10-02 13:36:00,0.369,0.369,0.369,0.369,100.0,BXRX +2023-10-02 13:35:00,0.369,0.369,0.369,0.369,219.0,BXRX +2023-10-02 13:32:00,0.365,0.37,0.346,0.346,26739.0,BXRX +2023-10-02 13:31:00,0.37,0.37,0.37,0.37,2760.0,BXRX +2023-10-02 13:30:00,0.37,0.37,0.36,0.36,1215.0,BXRX +2023-10-02 13:29:00,0.37,0.37,0.37,0.37,100.0,BXRX +2023-10-02 13:28:00,0.37,0.37,0.37,0.37,2500.0,BXRX +2023-10-02 13:27:00,0.37,0.37,0.37,0.37,105.0,BXRX +2023-10-02 13:26:00,0.37,0.37,0.37,0.37,1849.0,BXRX +2023-10-02 13:25:00,0.36,0.36,0.36,0.36,128.0,BXRX +2023-10-02 13:24:00,0.369,0.37,0.369,0.37,250.0,BXRX +2023-10-02 13:23:00,0.369,0.369,0.369,0.369,2200.0,BXRX +2023-10-02 13:22:00,0.369,0.369,0.36,0.36,200.0,BXRX +2023-10-02 13:21:00,0.369,0.369,0.369,0.369,305.0,BXRX +2023-10-02 13:20:00,0.367,0.367,0.367,0.367,571.0,BXRX +2023-10-02 13:19:00,0.367,0.367,0.365,0.367,1275.0,BXRX +2023-10-02 13:18:00,0.367,0.367,0.367,0.367,100.0,BXRX +2023-10-02 13:17:00,0.367,0.367,0.367,0.367,150.0,BXRX +2023-10-02 13:16:00,0.367,0.367,0.367,0.367,200.0,BXRX +2023-10-02 13:15:00,0.367,0.367,0.363,0.363,440.0,BXRX +2023-10-02 13:14:00,0.367,0.367,0.367,0.367,176.0,BXRX +2023-10-02 13:13:00,0.367,0.367,0.367,0.367,102.0,BXRX +2023-10-02 13:12:00,0.36,0.367,0.36,0.367,300.0,BXRX +2023-10-02 13:09:00,0.367,0.367,0.364,0.364,1700.0,BXRX +2023-10-02 13:08:00,0.367,0.367,0.366,0.366,395.0,BXRX +2023-10-02 13:07:00,0.366,0.369,0.36,0.369,6031.0,BXRX +2023-10-02 13:06:00,0.369,0.369,0.369,0.369,8300.0,BXRX +2023-10-02 13:05:00,0.367,0.369,0.367,0.369,6373.0,BXRX +2023-10-02 13:04:00,0.367,0.367,0.366,0.367,2100.0,BXRX +2023-10-02 13:03:00,0.359,0.365,0.358,0.365,13566.0,BXRX +2023-10-02 13:01:00,0.36,0.36,0.36,0.36,100.0,BXRX +2023-10-02 13:00:00,0.36,0.36,0.36,0.36,200.0,BXRX +2023-10-02 12:59:00,0.36,0.36,0.36,0.36,100.0,BXRX +2023-10-02 12:58:00,0.359,0.359,0.359,0.359,4106.0,BXRX +2023-10-02 12:57:00,0.359,0.359,0.359,0.359,100.0,BXRX +2023-10-02 12:56:00,0.359,0.359,0.359,0.359,200.0,BXRX +2023-10-02 12:55:00,0.359,0.359,0.359,0.359,1164.0,BXRX +2023-10-02 12:54:00,0.359,0.359,0.359,0.359,118.0,BXRX +2023-10-02 12:53:00,0.357,0.359,0.355,0.359,5356.0,BXRX +2023-10-02 12:52:00,0.359,0.359,0.359,0.359,277.0,BXRX +2023-10-02 12:51:00,0.359,0.359,0.359,0.359,934.0,BXRX +2023-10-02 12:50:00,0.359,0.359,0.359,0.359,100.0,BXRX +2023-10-02 12:49:00,0.359,0.359,0.359,0.359,200.0,BXRX +2023-10-02 12:48:00,0.359,0.359,0.359,0.359,1956.0,BXRX +2023-10-02 12:47:00,0.359,0.359,0.357,0.359,625.0,BXRX +2023-10-02 12:46:00,0.359,0.359,0.355,0.359,3517.0,BXRX +2023-10-02 12:45:00,0.359,0.359,0.359,0.359,120.0,BXRX +2023-10-02 12:44:00,0.359,0.359,0.359,0.359,100.0,BXRX +2023-10-02 12:43:00,0.358,0.359,0.358,0.359,201.0,BXRX +2023-10-02 12:42:00,0.359,0.359,0.359,0.359,100.0,BXRX +2023-10-02 12:41:00,0.359,0.359,0.359,0.359,200.0,BXRX +2023-10-02 12:39:00,0.35,0.35,0.35,0.35,914.0,BXRX +2023-10-02 12:36:00,0.359,0.359,0.35,0.359,5603.0,BXRX +2023-10-02 12:35:00,0.359,0.359,0.359,0.359,100.0,BXRX +2023-10-02 12:34:00,0.359,0.359,0.359,0.359,100.0,BXRX +2023-10-02 12:33:00,0.359,0.359,0.359,0.359,200.0,BXRX +2023-10-02 12:32:00,0.353,0.359,0.353,0.359,858.0,BXRX +2023-10-02 12:31:00,0.359,0.359,0.359,0.359,100.0,BXRX +2023-10-02 12:30:00,0.359,0.359,0.359,0.359,2600.0,BXRX +2023-10-02 12:29:00,0.353,0.359,0.353,0.359,250.0,BXRX +2023-10-02 12:28:00,0.359,0.359,0.359,0.359,200.0,BXRX +2023-10-02 12:27:00,0.359,0.359,0.359,0.359,1659.0,BXRX +2023-10-02 12:26:00,0.359,0.359,0.359,0.359,100.0,BXRX +2023-10-02 12:25:00,0.358,0.359,0.353,0.359,1775.0,BXRX +2023-10-02 12:24:00,0.359,0.359,0.359,0.359,105.0,BXRX +2023-10-02 12:23:00,0.359,0.359,0.359,0.359,384.0,BXRX +2023-10-02 12:22:00,0.359,0.359,0.359,0.359,125.0,BXRX +2023-10-02 12:21:00,0.359,0.359,0.358,0.358,233.0,BXRX +2023-10-02 12:20:00,0.356,0.359,0.356,0.359,825.0,BXRX +2023-10-02 12:19:00,0.352,0.359,0.352,0.359,1900.0,BXRX +2023-10-02 12:18:00,0.352,0.352,0.352,0.352,3011.0,BXRX +2023-10-02 12:17:00,0.356,0.356,0.351,0.352,25668.0,BXRX +2023-10-02 12:16:00,0.356,0.356,0.35,0.35,5700.0,BXRX +2023-10-02 12:15:00,0.356,0.356,0.356,0.356,100.0,BXRX +2023-10-02 12:14:00,0.35,0.356,0.35,0.356,919.0,BXRX +2023-10-02 12:13:00,0.356,0.356,0.356,0.356,115.0,BXRX +2023-10-02 12:12:00,0.355,0.356,0.353,0.356,3200.0,BXRX +2023-10-02 12:11:00,0.353,0.356,0.353,0.356,200.0,BXRX +2023-10-02 12:09:00,0.35,0.35,0.35,0.35,2264.0,BXRX +2023-10-02 12:08:00,0.348,0.35,0.346,0.346,1913.0,BXRX +2023-10-02 12:07:00,0.352,0.352,0.346,0.349,19789.0,BXRX +2023-10-02 12:06:00,0.354,0.356,0.352,0.352,2703.0,BXRX +2023-10-02 12:05:00,0.356,0.356,0.352,0.356,910.0,BXRX +2023-10-02 12:04:00,0.354,0.356,0.354,0.356,1205.0,BXRX +2023-10-02 12:03:00,0.354,0.356,0.354,0.356,200.0,BXRX +2023-10-02 12:02:00,0.356,0.356,0.356,0.356,2500.0,BXRX +2023-10-02 12:00:00,0.352,0.352,0.352,0.352,1237.0,BXRX +2023-10-02 11:59:00,0.353,0.356,0.352,0.352,4208.0,BXRX +2023-10-02 11:58:00,0.357,0.357,0.354,0.356,330.0,BXRX +2023-10-02 11:57:00,0.359,0.359,0.356,0.359,588.0,BXRX +2023-10-02 11:56:00,0.359,0.359,0.356,0.359,2260.0,BXRX +2023-10-02 11:55:00,0.356,0.359,0.356,0.356,3723.0,BXRX +2023-10-02 11:54:00,0.353,0.359,0.353,0.359,322.0,BXRX +2023-10-02 11:53:00,0.353,0.355,0.352,0.352,4610.0,BXRX +2023-10-02 11:52:00,0.352,0.355,0.352,0.352,1833.0,BXRX +2023-10-02 11:51:00,0.355,0.355,0.355,0.355,187.0,BXRX +2023-10-02 11:50:00,0.359,0.359,0.359,0.359,150.0,BXRX +2023-10-02 11:49:00,0.353,0.359,0.353,0.359,5856.0,BXRX +2023-10-02 11:48:00,0.353,0.355,0.353,0.355,207.0,BXRX +2023-10-02 11:47:00,0.353,0.355,0.353,0.355,600.0,BXRX +2023-10-02 11:46:00,0.353,0.353,0.353,0.353,4900.0,BXRX +2023-10-02 11:45:00,0.355,0.355,0.352,0.355,574.0,BXRX +2023-10-02 11:44:00,0.355,0.355,0.355,0.355,273.0,BXRX +2023-10-02 11:43:00,0.355,0.355,0.355,0.355,150.0,BXRX +2023-10-02 11:42:00,0.353,0.355,0.353,0.355,5100.0,BXRX +2023-10-02 11:41:00,0.355,0.355,0.355,0.355,200.0,BXRX +2023-10-02 11:40:00,0.355,0.355,0.355,0.355,140.0,BXRX +2023-10-02 11:39:00,0.355,0.355,0.354,0.355,2216.0,BXRX +2023-10-02 11:38:00,0.36,0.36,0.351,0.356,2400.0,BXRX +2023-10-02 11:37:00,0.36,0.36,0.36,0.36,213.0,BXRX +2023-10-02 11:36:00,0.36,0.36,0.36,0.36,100.0,BXRX +2023-10-02 11:35:00,0.356,0.36,0.356,0.36,2310.0,BXRX +2023-10-02 11:34:00,0.356,0.36,0.356,0.36,200.0,BXRX +2023-10-02 11:33:00,0.351,0.351,0.351,0.351,5145.0,BXRX +2023-10-02 11:32:00,0.353,0.353,0.351,0.351,219.0,BXRX +2023-10-02 11:31:00,0.355,0.355,0.353,0.353,6855.0,BXRX +2023-10-02 11:30:00,0.361,0.361,0.353,0.355,7888.0,BXRX +2023-10-02 11:29:00,0.366,0.366,0.36,0.363,23563.0,BXRX +2023-10-02 11:28:00,0.361,0.366,0.361,0.366,300.0,BXRX +2023-10-02 11:27:00,0.363,0.366,0.363,0.366,1196.0,BXRX +2023-10-02 11:26:00,0.366,0.366,0.365,0.366,9202.0,BXRX +2023-10-02 11:25:00,0.363,0.366,0.363,0.363,3200.0,BXRX +2023-10-02 11:24:00,0.363,0.366,0.363,0.366,205.0,BXRX +2023-10-02 11:23:00,0.368,0.368,0.363,0.368,4623.0,BXRX +2023-10-02 11:22:00,0.368,0.368,0.359,0.368,10800.0,BXRX +2023-10-02 11:21:00,0.362,0.362,0.358,0.361,7916.0,BXRX +2023-10-02 11:20:00,0.355,0.37,0.355,0.365,41307.0,BXRX +2023-10-02 11:19:00,0.353,0.355,0.353,0.355,200.0,BXRX +2023-10-02 11:18:00,0.351,0.351,0.351,0.351,185.0,BXRX +2023-10-02 11:17:00,0.351,0.351,0.351,0.351,161.0,BXRX +2023-10-02 11:16:00,0.351,0.351,0.351,0.351,1538.0,BXRX +2023-10-02 11:15:00,0.355,0.355,0.355,0.355,2800.0,BXRX +2023-10-02 11:14:00,0.355,0.355,0.355,0.355,210.0,BXRX +2023-10-02 11:13:00,0.351,0.351,0.351,0.351,400.0,BXRX +2023-10-02 11:12:00,0.348,0.348,0.347,0.347,2684.0,BXRX +2023-10-02 11:11:00,0.35,0.351,0.35,0.35,7978.0,BXRX +2023-10-02 11:10:00,0.356,0.356,0.35,0.353,8677.0,BXRX +2023-10-02 11:09:00,0.35,0.356,0.35,0.356,798.0,BXRX +2023-10-02 11:08:00,0.356,0.356,0.356,0.356,3000.0,BXRX +2023-10-02 11:07:00,0.349,0.356,0.349,0.356,990.0,BXRX +2023-10-02 11:06:00,0.347,0.358,0.347,0.351,38303.0,BXRX +2023-10-02 11:05:00,0.347,0.347,0.347,0.347,500.0,BXRX +2023-10-02 11:04:00,0.347,0.348,0.346,0.348,4199.0,BXRX +2023-10-02 11:03:00,0.348,0.348,0.347,0.347,503.0,BXRX +2023-10-02 11:02:00,0.346,0.348,0.345,0.346,31041.0,BXRX +2023-10-02 11:01:00,0.34,0.346,0.338,0.338,1313.0,BXRX +2023-10-02 11:00:00,0.337,0.34,0.337,0.34,3456.0,BXRX +2023-10-02 10:59:00,0.34,0.34,0.34,0.34,1102.0,BXRX +2023-10-02 10:58:00,0.34,0.34,0.34,0.34,3101.0,BXRX +2023-10-02 10:57:00,0.333,0.34,0.333,0.34,8376.0,BXRX +2023-10-02 10:55:00,0.332,0.338,0.332,0.338,1200.0,BXRX +2023-10-02 10:54:00,0.333,0.338,0.331,0.331,20060.0,BXRX +2023-10-02 10:53:00,0.331,0.333,0.331,0.333,370.0,BXRX +2023-10-02 10:52:00,0.333,0.333,0.333,0.333,100.0,BXRX +2023-10-02 10:51:00,0.333,0.333,0.331,0.333,27091.0,BXRX +2023-10-02 10:49:00,0.331,0.333,0.331,0.333,1434.0,BXRX +2023-10-02 10:48:00,0.33,0.331,0.33,0.33,720.0,BXRX +2023-10-02 10:47:00,0.33,0.33,0.33,0.33,7687.0,BXRX +2023-10-02 10:46:00,0.33,0.333,0.33,0.331,7247.0,BXRX +2023-10-02 10:45:00,0.331,0.334,0.331,0.334,10290.0,BXRX +2023-10-02 10:44:00,0.33,0.334,0.327,0.334,3031.0,BXRX +2023-10-02 10:43:00,0.334,0.334,0.327,0.327,627.0,BXRX +2023-10-02 10:42:00,0.326,0.334,0.326,0.334,1978.0,BXRX +2023-10-02 10:41:00,0.334,0.334,0.326,0.334,570.0,BXRX +2023-10-02 10:40:00,0.334,0.334,0.334,0.334,551.0,BXRX +2023-10-02 10:39:00,0.333,0.334,0.326,0.326,1899.0,BXRX +2023-10-02 10:38:00,0.33,0.334,0.33,0.334,410.0,BXRX +2023-10-02 10:37:00,0.334,0.334,0.334,0.334,100.0,BXRX +2023-10-02 10:35:00,0.33,0.334,0.33,0.334,329.0,BXRX +2023-10-02 10:34:00,0.33,0.334,0.326,0.334,5387.0,BXRX +2023-10-02 10:33:00,0.326,0.326,0.326,0.326,190.0,BXRX +2023-10-02 10:31:00,0.324,0.324,0.324,0.324,400.0,BXRX +2023-10-02 10:30:00,0.328,0.33,0.32,0.322,12386.0,BXRX +2023-10-02 10:29:00,0.328,0.334,0.328,0.334,230.0,BXRX +2023-10-02 10:28:00,0.327,0.334,0.327,0.327,3877.0,BXRX +2023-10-02 10:27:00,0.33,0.334,0.327,0.327,8037.0,BXRX +2023-10-02 10:26:00,0.33,0.337,0.33,0.334,7840.0,BXRX +2023-10-02 10:25:00,0.338,0.338,0.334,0.334,301.0,BXRX +2023-10-02 10:24:00,0.33,0.33,0.33,0.33,644.0,BXRX +2023-10-02 10:23:00,0.325,0.33,0.325,0.33,991.0,BXRX +2023-10-02 10:22:00,0.325,0.326,0.325,0.325,2575.0,BXRX +2023-10-02 10:21:00,0.32,0.323,0.319,0.321,15696.0,BXRX +2023-10-02 10:20:00,0.32,0.32,0.317,0.32,34539.0,BXRX +2023-10-02 10:19:00,0.32,0.32,0.316,0.318,5518.0,BXRX +2023-10-02 10:18:00,0.316,0.317,0.316,0.316,1698.0,BXRX +2023-10-02 10:17:00,0.316,0.318,0.316,0.316,9088.0,BXRX +2023-10-02 10:16:00,0.32,0.32,0.32,0.32,3565.0,BXRX +2023-10-02 10:15:00,0.32,0.321,0.32,0.32,4162.0,BXRX +2023-10-02 10:14:00,0.32,0.322,0.32,0.321,7043.0,BXRX +2023-10-02 10:13:00,0.316,0.322,0.316,0.322,30489.0,BXRX +2023-10-02 10:12:00,0.322,0.322,0.322,0.322,886.0,BXRX +2023-10-02 10:11:00,0.322,0.322,0.313,0.322,14453.0,BXRX +2023-10-02 10:10:00,0.318,0.318,0.312,0.316,28065.0,BXRX +2023-10-02 10:09:00,0.328,0.328,0.318,0.318,55816.0,BXRX +2023-10-02 10:08:00,0.33,0.33,0.328,0.328,19924.0,BXRX +2023-10-02 10:06:00,0.33,0.33,0.33,0.33,2082.0,BXRX +2023-10-02 10:05:00,0.33,0.33,0.33,0.33,3282.0,BXRX +2023-10-02 10:04:00,0.33,0.33,0.33,0.33,1335.0,BXRX +2023-10-02 10:03:00,0.33,0.33,0.33,0.33,6560.0,BXRX +2023-10-02 10:02:00,0.33,0.33,0.33,0.33,5244.0,BXRX +2023-10-02 10:01:00,0.33,0.33,0.33,0.33,710.0,BXRX +2023-10-02 10:00:00,0.33,0.33,0.329,0.33,33110.0,BXRX +2023-10-02 09:59:00,0.33,0.33,0.33,0.33,26407.0,BXRX +2023-10-02 09:58:00,0.33,0.33,0.33,0.33,4361.0,BXRX +2023-10-02 09:57:00,0.331,0.332,0.33,0.33,8848.0,BXRX +2023-10-02 09:56:00,0.332,0.332,0.33,0.332,1922.0,BXRX +2023-10-02 09:55:00,0.332,0.332,0.33,0.331,8342.0,BXRX +2023-10-02 09:54:00,0.332,0.332,0.331,0.332,11736.0,BXRX +2023-10-02 09:53:00,0.332,0.332,0.332,0.332,2077.0,BXRX +2023-10-02 09:52:00,0.331,0.335,0.33,0.333,24468.0,BXRX +2023-10-02 09:51:00,0.335,0.335,0.331,0.335,7920.0,BXRX +2023-10-02 09:50:00,0.337,0.338,0.331,0.338,23411.0,BXRX +2023-10-02 09:49:00,0.332,0.338,0.331,0.338,4523.0,BXRX +2023-10-02 09:48:00,0.33,0.333,0.33,0.333,9796.0,BXRX +2023-10-02 09:47:00,0.333,0.338,0.333,0.338,3988.0,BXRX +2023-10-02 09:45:00,0.341,0.346,0.33,0.346,25607.0,BXRX +2023-10-02 09:44:00,0.341,0.346,0.34,0.346,1600.0,BXRX +2023-10-02 09:43:00,0.346,0.346,0.34,0.34,936.0,BXRX +2023-10-02 09:42:00,0.34,0.346,0.34,0.346,3852.0,BXRX +2023-10-02 09:41:00,0.335,0.346,0.335,0.346,2719.0,BXRX +2023-10-02 09:40:00,0.335,0.335,0.335,0.335,34526.0,BXRX +2023-10-02 09:39:00,0.335,0.346,0.33,0.33,25721.0,BXRX +2023-10-02 09:38:00,0.34,0.346,0.335,0.339,18953.0,BXRX +2023-10-02 09:37:00,0.34,0.34,0.338,0.338,8069.0,BXRX +2023-10-02 09:36:00,0.336,0.34,0.335,0.335,5898.0,BXRX +2023-10-02 09:35:00,0.335,0.341,0.335,0.34,3140.0,BXRX +2023-10-02 09:34:00,0.34,0.345,0.33,0.335,83385.0,BXRX +2023-10-02 09:33:00,0.341,0.346,0.335,0.338,8463.0,BXRX +2023-10-02 09:32:00,0.346,0.346,0.335,0.338,25152.0,BXRX +2023-10-02 09:31:00,0.346,0.346,0.342,0.346,5931.0,BXRX +2023-10-02 09:30:00,0.35,0.35,0.342,0.342,65430.0,BXRX +2023-10-02 09:29:00,0.344,0.344,0.343,0.343,300.0,BXRX +2023-10-02 09:28:00,0.345,0.345,0.343,0.343,3965.0,BXRX +2023-10-02 09:27:00,0.347,0.348,0.342,0.345,5710.0,BXRX +2023-10-02 09:26:00,0.343,0.348,0.342,0.348,1414.0,BXRX +2023-10-02 09:25:00,0.347,0.348,0.347,0.348,550.0,BXRX +2023-10-02 09:24:00,0.349,0.349,0.346,0.348,164.0,BXRX +2023-10-02 09:23:00,0.342,0.342,0.342,0.342,530.0,BXRX +2023-10-02 09:22:00,0.349,0.349,0.349,0.349,107.0,BXRX +2023-10-02 09:21:00,0.349,0.349,0.349,0.349,99.0,BXRX +2023-10-02 09:20:00,0.349,0.349,0.349,0.349,1.0,BXRX +2023-10-02 09:19:00,0.346,0.346,0.342,0.342,2675.0,BXRX +2023-10-02 09:18:00,0.342,0.342,0.342,0.342,2975.0,BXRX +2023-10-02 09:17:00,0.337,0.338,0.335,0.336,14067.0,BXRX +2023-10-02 09:16:00,0.337,0.337,0.332,0.332,3400.0,BXRX +2023-10-02 09:15:00,0.332,0.338,0.332,0.332,6077.0,BXRX +2023-10-02 09:14:00,0.332,0.332,0.33,0.33,3102.0,BXRX +2023-10-02 09:13:00,0.329,0.332,0.326,0.332,11236.0,BXRX +2023-10-02 09:12:00,0.327,0.33,0.325,0.329,6315.0,BXRX +2023-10-02 09:11:00,0.335,0.349,0.327,0.327,11793.0,BXRX +2023-10-02 09:10:00,0.348,0.348,0.335,0.337,11712.0,BXRX +2023-10-02 09:09:00,0.348,0.348,0.348,0.348,3398.0,BXRX +2023-10-02 09:08:00,0.35,0.35,0.348,0.348,6682.0,BXRX +2023-10-02 09:07:00,0.351,0.351,0.35,0.35,700.0,BXRX +2023-10-02 09:06:00,0.352,0.352,0.35,0.351,15585.0,BXRX +2023-10-02 09:05:00,0.354,0.354,0.352,0.352,5841.0,BXRX +2023-10-02 09:04:00,0.354,0.354,0.354,0.354,1049.0,BXRX +2023-10-02 09:03:00,0.354,0.354,0.354,0.354,953.0,BXRX +2023-10-02 09:02:00,0.357,0.357,0.354,0.354,2029.0,BXRX +2023-10-02 09:01:00,0.354,0.354,0.354,0.354,900.0,BXRX +2023-10-02 09:00:00,0.354,0.354,0.354,0.354,1701.0,BXRX +2023-10-02 08:59:00,0.354,0.354,0.353,0.354,4968.0,BXRX +2023-10-02 08:58:00,0.357,0.36,0.357,0.358,1649.0,BXRX +2023-10-02 08:57:00,0.354,0.354,0.353,0.354,5400.0,BXRX +2023-10-02 08:56:00,0.358,0.358,0.355,0.355,5628.0,BXRX +2023-10-02 08:55:00,0.358,0.358,0.355,0.358,486.0,BXRX +2023-10-02 08:54:00,0.355,0.358,0.355,0.358,3208.0,BXRX +2023-10-02 08:53:00,0.359,0.359,0.358,0.359,200.0,BXRX +2023-10-02 08:52:00,0.358,0.358,0.355,0.355,5430.0,BXRX +2023-10-02 08:50:00,0.36,0.36,0.358,0.358,165.0,BXRX +2023-10-02 08:49:00,0.356,0.36,0.356,0.36,1078.0,BXRX +2023-10-02 08:47:00,0.36,0.36,0.358,0.36,3453.0,BXRX +2023-10-02 08:45:00,0.367,0.367,0.367,0.367,7.0,BXRX +2023-10-02 08:44:00,0.367,0.367,0.367,0.367,100.0,BXRX +2023-10-02 08:42:00,0.367,0.367,0.367,0.367,60.0,BXRX +2023-10-02 08:40:00,0.36,0.36,0.358,0.358,316.0,BXRX +2023-10-02 08:38:00,0.362,0.362,0.362,0.362,492.0,BXRX +2023-10-02 08:37:00,0.361,0.361,0.361,0.361,100.0,BXRX +2023-10-02 08:36:00,0.369,0.369,0.367,0.367,1469.0,BXRX +2023-10-02 08:31:00,0.36,0.369,0.36,0.369,650.0,BXRX +2023-10-02 08:30:00,0.36,0.36,0.36,0.36,1700.0,BXRX +2023-10-02 08:29:00,0.36,0.36,0.36,0.36,1720.0,BXRX +2023-10-02 08:27:00,0.366,0.366,0.36,0.36,201.0,BXRX +2023-10-02 08:26:00,0.36,0.36,0.36,0.36,1505.0,BXRX +2023-10-02 08:25:00,0.36,0.361,0.36,0.36,1721.0,BXRX +2023-10-02 08:23:00,0.361,0.361,0.36,0.36,5212.0,BXRX +2023-10-02 08:22:00,0.363,0.363,0.363,0.363,638.0,BXRX +2023-10-02 08:21:00,0.363,0.363,0.363,0.363,1069.0,BXRX +2023-10-02 08:20:00,0.363,0.363,0.363,0.363,1496.0,BXRX +2023-10-02 08:18:00,0.363,0.363,0.363,0.363,1811.0,BXRX +2023-10-02 08:17:00,0.363,0.363,0.363,0.363,1000.0,BXRX +2023-10-02 08:16:00,0.369,0.369,0.363,0.363,5789.0,BXRX +2023-10-02 08:15:00,0.367,0.367,0.363,0.363,160.0,BXRX +2023-10-02 08:13:00,0.363,0.363,0.363,0.363,240.0,BXRX +2023-10-02 08:11:00,0.369,0.369,0.369,0.369,1.0,BXRX +2023-10-02 08:09:00,0.363,0.363,0.363,0.363,91.0,BXRX +2023-10-02 08:07:00,0.363,0.363,0.363,0.363,1509.0,BXRX +2023-10-02 08:06:00,0.363,0.363,0.363,0.363,4358.0,BXRX +2023-10-02 08:05:00,0.363,0.363,0.363,0.363,10581.0,BXRX +2023-10-02 08:04:00,0.364,0.364,0.363,0.363,4385.0,BXRX +2023-10-02 08:03:00,0.411,0.411,0.363,0.386,2032.0,BXRX +2023-10-02 08:02:00,0.387,0.411,0.369,0.37,2191.0,BXRX +2023-10-02 08:01:00,0.368,0.4,0.368,0.382,1162.0,BXRX +2023-10-02 08:00:00,0.369,0.369,0.36,0.363,21901.0,BXRX +2023-10-02 07:56:00,0.363,0.363,0.363,0.363,1.0,BXRX +2023-10-02 07:52:00,0.366,0.367,0.363,0.363,409.0,BXRX +2023-10-02 07:46:00,0.363,0.366,0.363,0.366,1067.0,BXRX +2023-10-02 07:43:00,0.363,0.363,0.363,0.363,2000.0,BXRX +2023-10-02 07:40:00,0.363,0.363,0.363,0.363,402.0,BXRX +2023-10-02 07:39:00,0.36,0.36,0.36,0.36,100.0,BXRX +2023-10-02 07:38:00,0.361,0.362,0.36,0.36,1728.0,BXRX +2023-10-02 07:37:00,0.365,0.365,0.362,0.362,1720.0,BXRX +2023-10-02 07:36:00,0.369,0.369,0.369,0.369,132.0,BXRX +2023-10-02 07:35:00,0.366,0.366,0.366,0.366,68.0,BXRX +2023-10-02 07:32:00,0.369,0.369,0.369,0.369,50.0,BXRX +2023-10-02 07:24:00,0.366,0.368,0.365,0.368,700.0,BXRX +2023-10-02 07:19:00,0.366,0.366,0.36,0.36,10000.0,BXRX +2023-10-02 07:17:00,0.367,0.368,0.367,0.367,200.0,BXRX +2023-10-02 07:14:00,0.364,0.367,0.364,0.367,250.0,BXRX +2023-10-02 07:10:00,0.364,0.364,0.364,0.364,100.0,BXRX +2023-10-02 07:07:00,0.366,0.366,0.364,0.364,129.0,BXRX +2023-10-02 07:06:00,0.369,0.369,0.369,0.369,200.0,BXRX +2023-10-02 07:05:00,0.368,0.369,0.368,0.368,500.0,BXRX +2023-10-02 07:02:00,0.365,0.366,0.365,0.366,114.0,BXRX +2023-10-02 07:00:00,0.37,0.37,0.37,0.37,1300.0,BXRX +2023-10-02 06:59:00,0.369,0.369,0.369,0.369,2.0,BXRX +2023-10-02 06:58:00,0.369,0.369,0.369,0.369,5.0,BXRX +2023-10-02 06:57:00,0.369,0.369,0.369,0.369,6.0,BXRX +2023-10-02 06:51:00,0.365,0.365,0.36,0.36,929.0,BXRX +2023-10-02 06:41:00,0.365,0.365,0.365,0.365,1.0,BXRX +2023-10-02 06:37:00,0.365,0.365,0.365,0.365,30.0,BXRX +2023-10-02 06:36:00,0.37,0.37,0.37,0.37,10.0,BXRX +2023-10-02 06:27:00,0.362,0.362,0.36,0.36,1500.0,BXRX +2023-10-02 06:26:00,0.37,0.37,0.37,0.37,100.0,BXRX +2023-10-02 06:25:00,0.362,0.362,0.362,0.362,400.0,BXRX +2023-10-02 06:24:00,0.363,0.363,0.362,0.362,274.0,BXRX +2023-10-02 06:23:00,0.37,0.37,0.37,0.37,70.0,BXRX +2023-10-02 06:22:00,0.37,0.37,0.37,0.37,30.0,BXRX +2023-10-02 06:20:00,0.37,0.37,0.37,0.37,600.0,BXRX +2023-10-02 06:18:00,0.365,0.365,0.361,0.361,1142.0,BXRX +2023-10-02 06:06:00,0.37,0.37,0.37,0.37,53.0,BXRX +2023-10-02 06:01:00,0.37,0.37,0.37,0.37,221.0,BXRX +2023-10-02 06:00:00,0.37,0.37,0.37,0.37,11.0,BXRX +2023-10-02 05:59:00,0.37,0.37,0.37,0.37,156.0,BXRX +2023-10-02 05:57:00,0.37,0.37,0.37,0.37,3.0,BXRX +2023-10-02 05:55:00,0.37,0.37,0.37,0.37,1.0,BXRX +2023-10-02 05:51:00,0.379,0.389,0.379,0.389,3407.0,BXRX +2023-10-02 05:50:00,0.388,0.388,0.388,0.388,1544.0,BXRX +2023-10-02 05:49:00,0.377,0.388,0.377,0.378,3500.0,BXRX +2023-10-02 05:48:00,0.387,0.387,0.377,0.387,501.0,BXRX +2023-10-02 05:47:00,0.387,0.387,0.387,0.387,1500.0,BXRX +2023-10-02 05:46:00,0.381,0.387,0.377,0.387,1000.0,BXRX +2023-10-02 05:32:00,0.38,0.38,0.38,0.38,1.0,BXRX +2023-10-02 05:31:00,0.38,0.38,0.38,0.38,4.0,BXRX +2023-10-02 05:30:00,0.38,0.38,0.38,0.38,1.0,BXRX +2023-10-02 05:28:00,0.38,0.38,0.38,0.38,62.0,BXRX +2023-10-02 05:27:00,0.369,0.369,0.369,0.369,4.0,BXRX +2023-10-02 05:26:00,0.38,0.38,0.38,0.38,4.0,BXRX +2023-10-02 05:24:00,0.376,0.376,0.376,0.376,5.0,BXRX +2023-10-02 05:21:00,0.373,0.373,0.372,0.373,5.0,BXRX +2023-10-02 05:20:00,0.374,0.374,0.36,0.36,290.0,BXRX +2023-10-02 05:19:00,0.374,0.374,0.374,0.374,250.0,BXRX +2023-10-02 05:18:00,0.388,0.39,0.388,0.39,201.0,BXRX +2023-10-02 05:17:00,0.387,0.39,0.387,0.39,1006.0,BXRX +2023-10-02 05:16:00,0.37,0.387,0.37,0.387,5703.0,BXRX +2023-10-02 05:15:00,0.363,0.379,0.36,0.379,3100.0,BXRX +2023-10-02 05:14:00,0.37,0.37,0.36,0.36,909.0,BXRX +2023-10-02 05:08:00,0.36,0.36,0.36,0.36,2.0,BXRX +2023-10-02 05:05:00,0.36,0.36,0.36,0.36,19.0,BXRX +2023-10-02 05:04:00,0.356,0.356,0.356,0.356,100.0,BXRX +2023-10-02 05:01:00,0.36,0.36,0.36,0.36,26.0,BXRX +2023-10-02 05:00:00,0.358,0.36,0.358,0.36,28.0,BXRX +2023-10-02 04:57:00,0.36,0.36,0.358,0.358,1279.0,BXRX +2023-10-02 04:56:00,0.36,0.36,0.36,0.36,1097.0,BXRX +2023-10-02 04:53:00,0.37,0.37,0.37,0.37,200.0,BXRX +2023-10-02 04:51:00,0.36,0.36,0.36,0.36,667.0,BXRX +2023-10-02 04:50:00,0.356,0.356,0.356,0.356,121.0,BXRX +2023-10-02 04:48:00,0.358,0.358,0.358,0.358,3.0,BXRX +2023-10-02 04:46:00,0.36,0.36,0.36,0.36,564.0,BXRX +2023-10-02 04:44:00,0.36,0.36,0.36,0.36,10.0,BXRX +2023-10-02 04:43:00,0.36,0.36,0.36,0.36,200.0,BXRX +2023-10-02 04:39:00,0.364,0.37,0.36,0.36,130.0,BXRX +2023-10-02 04:37:00,0.375,0.376,0.375,0.376,3.0,BXRX +2023-10-02 04:36:00,0.376,0.376,0.375,0.375,14.0,BXRX +2023-10-02 04:35:00,0.36,0.374,0.36,0.374,11.0,BXRX +2023-10-02 04:33:00,0.351,0.351,0.351,0.351,5.0,BXRX +2023-10-02 04:32:00,0.355,0.369,0.35,0.351,8027.0,BXRX +2023-10-02 04:31:00,0.377,0.377,0.359,0.359,3036.0,BXRX +2023-10-02 04:30:00,0.377,0.377,0.377,0.377,2.0,BXRX +2023-10-02 04:27:00,0.37,0.37,0.37,0.37,1.0,BXRX +2023-10-02 04:26:00,0.382,0.382,0.37,0.37,601.0,BXRX +2023-10-02 04:24:00,0.37,0.37,0.37,0.37,350.0,BXRX +2023-10-02 04:20:00,0.373,0.373,0.37,0.37,110.0,BXRX +2023-10-02 04:18:00,0.373,0.373,0.372,0.373,8.0,BXRX +2023-10-02 04:17:00,0.377,0.377,0.377,0.377,52.0,BXRX +2023-10-02 04:14:00,0.37,0.37,0.37,0.37,349.0,BXRX +2023-10-02 04:13:00,0.377,0.377,0.37,0.37,148.0,BXRX +2023-10-02 04:12:00,0.377,0.377,0.375,0.376,1631.0,BXRX +2023-10-02 04:11:00,0.376,0.376,0.375,0.376,1.0,BXRX +2023-10-02 04:10:00,0.377,0.377,0.377,0.377,2.0,BXRX +2023-10-02 04:06:00,0.376,0.377,0.375,0.377,31.0,BXRX +2023-10-02 04:04:00,0.377,0.38,0.375,0.376,93.0,BXRX +2023-10-02 04:03:00,0.376,0.376,0.375,0.376,1.0,BXRX +2023-10-02 04:02:00,0.376,0.376,0.375,0.376,50.0,BXRX +2023-10-02 04:01:00,0.377,0.377,0.377,0.377,3.0,BXRX +2023-10-02 04:00:00,0.4,0.4,0.37,0.377,3303.0,BXRX +2023-09-29 19:58:00,0.38,0.38,0.38,0.38,100.0,BXRX +2023-09-29 19:57:00,0.38,0.38,0.38,0.38,100.0,BXRX +2023-09-29 19:56:00,0.38,0.38,0.38,0.38,3.0,BXRX +2023-09-29 19:50:00,0.371,0.371,0.371,0.371,2.0,BXRX +2023-09-29 19:48:00,0.371,0.371,0.371,0.371,650.0,BXRX +2023-09-29 19:47:00,0.375,0.375,0.374,0.375,500.0,BXRX +2023-09-29 19:45:00,0.371,0.371,0.371,0.371,752.0,BXRX +2023-09-29 19:44:00,0.38,0.38,0.373,0.373,21.0,BXRX +2023-09-29 19:43:00,0.373,0.38,0.373,0.38,120.0,BXRX +2023-09-29 19:42:00,0.38,0.38,0.371,0.38,123.0,BXRX +2023-09-29 19:41:00,0.38,0.38,0.371,0.371,301.0,BXRX +2023-09-29 19:40:00,0.371,0.371,0.371,0.371,500.0,BXRX +2023-09-29 19:38:00,0.38,0.384,0.38,0.384,1015.0,BXRX +2023-09-29 19:37:00,0.39,0.39,0.384,0.384,2000.0,BXRX +2023-09-29 19:33:00,0.397,0.397,0.396,0.397,300.0,BXRX +2023-09-29 19:28:00,0.397,0.397,0.396,0.397,7.0,BXRX +2023-09-29 19:27:00,0.397,0.397,0.396,0.397,3850.0,BXRX +2023-09-29 19:26:00,0.4,0.4,0.4,0.4,30.0,BXRX +2023-09-29 19:24:00,0.397,0.397,0.396,0.397,4215.0,BXRX +2023-09-29 19:21:00,0.397,0.397,0.396,0.397,50.0,BXRX +2023-09-29 19:19:00,0.389,0.389,0.389,0.389,50.0,BXRX +2023-09-29 19:12:00,0.389,0.389,0.389,0.389,634.0,BXRX +2023-09-29 19:10:00,0.397,0.397,0.396,0.397,3.0,BXRX +2023-09-29 19:03:00,0.385,0.385,0.385,0.385,9.0,BXRX +2023-09-29 19:02:00,0.39,0.39,0.385,0.385,1710.0,BXRX +2023-09-29 19:01:00,0.39,0.39,0.39,0.39,809.0,BXRX +2023-09-29 18:59:00,0.39,0.39,0.39,0.39,918.0,BXRX +2023-09-29 18:56:00,0.39,0.39,0.39,0.39,140.0,BXRX +2023-09-29 18:55:00,0.397,0.397,0.396,0.397,2000.0,BXRX +2023-09-29 18:46:00,0.397,0.397,0.39,0.39,313.0,BXRX +2023-09-29 18:40:00,0.39,0.39,0.39,0.39,30.0,BXRX +2023-09-29 18:39:00,0.39,0.39,0.39,0.39,8.0,BXRX +2023-09-29 18:34:00,0.39,0.39,0.39,0.39,9.0,BXRX +2023-09-29 18:32:00,0.397,0.397,0.397,0.397,500.0,BXRX +2023-09-29 18:31:00,0.397,0.397,0.397,0.397,25.0,BXRX +2023-09-29 18:29:00,0.39,0.39,0.39,0.39,1.0,BXRX +2023-09-29 18:28:00,0.39,0.39,0.39,0.39,243.0,BXRX +2023-09-29 18:27:00,0.39,0.39,0.39,0.39,242.0,BXRX +2023-09-29 18:26:00,0.39,0.39,0.39,0.39,566.0,BXRX +2023-09-29 18:25:00,0.39,0.39,0.39,0.39,51.0,BXRX +2023-09-29 18:23:00,0.39,0.39,0.39,0.39,3251.0,BXRX +2023-09-29 18:20:00,0.385,0.385,0.385,0.385,1.0,BXRX +2023-09-29 18:17:00,0.385,0.385,0.385,0.385,3910.0,BXRX +2023-09-29 18:16:00,0.39,0.39,0.39,0.39,250.0,BXRX +2023-09-29 18:07:00,0.389,0.39,0.389,0.39,1100.0,BXRX +2023-09-29 18:04:00,0.385,0.385,0.385,0.385,2.0,BXRX +2023-09-29 18:03:00,0.385,0.388,0.385,0.385,11803.0,BXRX +2023-09-29 18:02:00,0.385,0.385,0.385,0.385,1301.0,BXRX +2023-09-29 18:01:00,0.385,0.385,0.385,0.385,20.0,BXRX +2023-09-29 17:59:00,0.385,0.385,0.385,0.385,1340.0,BXRX +2023-09-29 17:58:00,0.39,0.39,0.39,0.39,210.0,BXRX +2023-09-29 17:57:00,0.39,0.39,0.39,0.39,5.0,BXRX +2023-09-29 17:55:00,0.385,0.385,0.385,0.385,91.0,BXRX +2023-09-29 17:53:00,0.385,0.385,0.385,0.385,1.0,BXRX +2023-09-29 17:51:00,0.385,0.385,0.385,0.385,50.0,BXRX +2023-09-29 17:49:00,0.39,0.39,0.39,0.39,250.0,BXRX +2023-09-29 17:48:00,0.39,0.394,0.39,0.39,5734.0,BXRX +2023-09-29 17:47:00,0.39,0.39,0.39,0.39,2400.0,BXRX +2023-09-29 17:46:00,0.394,0.394,0.39,0.394,2056.0,BXRX +2023-09-29 17:44:00,0.397,0.397,0.397,0.397,100.0,BXRX +2023-09-29 17:40:00,0.385,0.385,0.38,0.385,953.0,BXRX +2023-09-29 17:38:00,0.382,0.382,0.382,0.382,4842.0,BXRX +2023-09-29 17:36:00,0.397,0.397,0.397,0.397,200.0,BXRX +2023-09-29 17:33:00,0.38,0.38,0.38,0.38,165.0,BXRX +2023-09-29 17:30:00,0.38,0.38,0.38,0.38,321.0,BXRX +2023-09-29 17:24:00,0.397,0.397,0.397,0.397,1015.0,BXRX +2023-09-29 17:22:00,0.382,0.399,0.382,0.399,11599.0,BXRX +2023-09-29 17:17:00,0.38,0.381,0.38,0.382,210.0,BXRX +2023-09-29 17:12:00,0.385,0.385,0.385,0.385,179.0,BXRX +2023-09-29 17:10:00,0.382,0.385,0.382,0.385,280.0,BXRX +2023-09-29 17:08:00,0.382,0.381,0.382,0.382,103.0,BXRX +2023-09-29 17:07:00,0.38,0.38,0.38,0.38,1551.0,BXRX +2023-09-29 17:05:00,0.382,0.381,0.382,0.382,80.0,BXRX +2023-09-29 17:04:00,0.382,0.385,0.382,0.385,402.0,BXRX +2023-09-29 17:03:00,0.38,0.38,0.38,0.38,120.0,BXRX +2023-09-29 17:02:00,0.38,0.381,0.38,0.382,215.0,BXRX +2023-09-29 17:00:00,0.38,0.385,0.38,0.385,800.0,BXRX +2023-09-29 16:59:00,0.38,0.38,0.38,0.38,2000.0,BXRX +2023-09-29 16:57:00,0.38,0.38,0.38,0.38,100.0,BXRX +2023-09-29 16:54:00,0.385,0.385,0.385,0.385,10.0,BXRX +2023-09-29 16:52:00,0.38,0.38,0.38,0.38,36.0,BXRX +2023-09-29 16:50:00,0.385,0.385,0.385,0.385,50.0,BXRX +2023-09-29 16:49:00,0.385,0.385,0.38,0.38,28.0,BXRX +2023-09-29 16:48:00,0.38,0.385,0.38,0.385,290.0,BXRX +2023-09-29 16:47:00,0.385,0.385,0.385,0.385,26.0,BXRX +2023-09-29 16:44:00,0.38,0.38,0.38,0.38,8.0,BXRX +2023-09-29 16:42:00,0.371,0.371,0.371,0.371,4255.0,BXRX +2023-09-29 16:38:00,0.379,0.379,0.379,0.379,10000.0,BXRX +2023-09-29 16:37:00,0.385,0.385,0.385,0.385,500.0,BXRX +2023-09-29 16:36:00,0.371,0.371,0.371,0.371,1.0,BXRX +2023-09-29 16:35:00,0.371,0.371,0.371,0.371,1.0,BXRX +2023-09-29 16:34:00,0.371,0.37,0.371,0.371,24.0,BXRX +2023-09-29 16:32:00,0.371,0.371,0.37,0.37,4010.0,BXRX +2023-09-29 16:30:00,0.371,0.371,0.371,0.371,102.0,BXRX +2023-09-29 16:24:00,0.38,0.385,0.38,0.385,1000.0,BXRX +2023-09-29 16:23:00,0.38,0.38,0.38,0.38,2000.0,BXRX +2023-09-29 16:21:00,0.382,0.385,0.38,0.385,2400.0,BXRX +2023-09-29 16:16:00,0.38,0.38,0.37,0.37,2158.0,BXRX +2023-09-29 16:15:00,0.38,0.385,0.38,0.38,1471.0,BXRX +2023-09-29 16:13:00,0.38,0.38,0.37,0.37,514.0,BXRX +2023-09-29 16:12:00,0.385,0.385,0.385,0.385,1300.0,BXRX +2023-09-29 16:11:00,0.385,0.385,0.385,0.385,16500.0,BXRX +2023-09-29 16:09:00,0.37,0.37,0.37,0.37,228.0,BXRX +2023-09-29 16:07:00,0.38,0.38,0.38,0.38,55.0,BXRX +2023-09-29 16:06:00,0.379,0.38,0.379,0.38,558.0,BXRX +2023-09-29 16:05:00,0.37,0.37,0.37,0.37,245.0,BXRX +2023-09-29 16:04:00,0.37,0.37,0.37,0.37,88.0,BXRX +2023-09-29 16:03:00,0.37,0.37,0.37,0.37,413.0,BXRX +2023-09-29 16:00:00,0.379,0.379,0.37,0.37,3469.0,BXRX +2023-09-29 15:59:00,0.374,0.379,0.37,0.379,23736.0,BXRX +2023-09-29 15:58:00,0.375,0.379,0.375,0.377,9213.0,BXRX +2023-09-29 15:57:00,0.379,0.379,0.376,0.379,10554.0,BXRX +2023-09-29 15:56:00,0.371,0.379,0.371,0.376,17659.0,BXRX +2023-09-29 15:55:00,0.375,0.379,0.371,0.371,11636.0,BXRX +2023-09-29 15:54:00,0.371,0.379,0.371,0.375,9805.0,BXRX +2023-09-29 15:53:00,0.375,0.379,0.375,0.379,202.0,BXRX +2023-09-29 15:52:00,0.371,0.371,0.371,0.371,250.0,BXRX +2023-09-29 15:51:00,0.379,0.379,0.371,0.371,1125.0,BXRX +2023-09-29 15:50:00,0.37,0.379,0.37,0.374,2565.0,BXRX +2023-09-29 15:49:00,0.37,0.37,0.37,0.37,27863.0,BXRX +2023-09-29 15:48:00,0.37,0.37,0.37,0.37,2706.0,BXRX +2023-09-29 15:47:00,0.375,0.379,0.37,0.37,9219.0,BXRX +2023-09-29 15:46:00,0.375,0.379,0.375,0.379,200.0,BXRX +2023-09-29 15:45:00,0.37,0.379,0.37,0.37,1932.0,BXRX +2023-09-29 15:44:00,0.379,0.379,0.375,0.379,382.0,BXRX +2023-09-29 15:43:00,0.375,0.379,0.375,0.379,1200.0,BXRX +2023-09-29 15:42:00,0.375,0.38,0.375,0.38,210.0,BXRX +2023-09-29 15:41:00,0.375,0.38,0.375,0.38,609.0,BXRX +2023-09-29 15:40:00,0.37,0.375,0.37,0.375,4527.0,BXRX +2023-09-29 15:39:00,0.38,0.38,0.37,0.37,4000.0,BXRX +2023-09-29 15:38:00,0.37,0.375,0.37,0.375,2000.0,BXRX +2023-09-29 15:37:00,0.377,0.38,0.37,0.37,10383.0,BXRX +2023-09-29 15:35:00,0.38,0.38,0.38,0.38,9784.0,BXRX +2023-09-29 15:34:00,0.378,0.38,0.378,0.378,1718.0,BXRX +2023-09-29 15:33:00,0.378,0.378,0.378,0.378,1498.0,BXRX +2023-09-29 15:32:00,0.379,0.38,0.379,0.38,219.0,BXRX +2023-09-29 15:30:00,0.378,0.378,0.378,0.378,1666.0,BXRX +2023-09-29 15:29:00,0.38,0.38,0.378,0.379,11648.0,BXRX +2023-09-29 15:28:00,0.379,0.38,0.379,0.38,228.0,BXRX +2023-09-29 15:27:00,0.379,0.383,0.379,0.381,4655.0,BXRX +2023-09-29 15:26:00,0.381,0.383,0.379,0.379,4855.0,BXRX +2023-09-29 15:25:00,0.379,0.379,0.379,0.379,1000.0,BXRX +2023-09-29 15:22:00,0.38,0.384,0.38,0.384,3615.0,BXRX +2023-09-29 15:21:00,0.381,0.384,0.379,0.38,4158.0,BXRX +2023-09-29 15:20:00,0.382,0.384,0.382,0.383,2225.0,BXRX +2023-09-29 15:19:00,0.381,0.384,0.379,0.379,6746.0,BXRX +2023-09-29 15:18:00,0.381,0.384,0.381,0.384,205.0,BXRX +2023-09-29 15:17:00,0.381,0.384,0.381,0.384,300.0,BXRX +2023-09-29 15:16:00,0.38,0.384,0.38,0.384,1100.0,BXRX +2023-09-29 15:15:00,0.381,0.384,0.38,0.38,510.0,BXRX +2023-09-29 15:14:00,0.381,0.384,0.379,0.379,1010.0,BXRX +2023-09-29 15:13:00,0.378,0.384,0.378,0.384,561.0,BXRX +2023-09-29 15:12:00,0.381,0.384,0.381,0.384,200.0,BXRX +2023-09-29 15:11:00,0.378,0.384,0.378,0.384,1913.0,BXRX +2023-09-29 15:10:00,0.381,0.381,0.381,0.381,293.0,BXRX +2023-09-29 15:09:00,0.384,0.384,0.384,0.384,3148.0,BXRX +2023-09-29 15:07:00,0.383,0.384,0.381,0.381,2198.0,BXRX +2023-09-29 15:06:00,0.384,0.384,0.382,0.383,10421.0,BXRX +2023-09-29 15:05:00,0.383,0.384,0.383,0.384,501.0,BXRX +2023-09-29 15:04:00,0.38,0.383,0.38,0.383,6325.0,BXRX +2023-09-29 15:03:00,0.38,0.38,0.38,0.38,3734.0,BXRX +2023-09-29 15:02:00,0.38,0.38,0.38,0.38,100.0,BXRX +2023-09-29 15:00:00,0.38,0.38,0.38,0.38,6654.0,BXRX +2023-09-29 14:59:00,0.379,0.38,0.379,0.38,5779.0,BXRX +2023-09-29 14:58:00,0.378,0.38,0.378,0.38,300.0,BXRX +2023-09-29 14:57:00,0.376,0.377,0.376,0.377,19062.0,BXRX +2023-09-29 14:56:00,0.376,0.376,0.376,0.376,19934.0,BXRX +2023-09-29 14:55:00,0.376,0.376,0.376,0.376,31407.0,BXRX +2023-09-29 14:54:00,0.376,0.376,0.376,0.376,300.0,BXRX +2023-09-29 14:53:00,0.375,0.375,0.375,0.375,10380.0,BXRX +2023-09-29 14:52:00,0.375,0.375,0.374,0.375,16900.0,BXRX +2023-09-29 14:51:00,0.372,0.375,0.372,0.375,10361.0,BXRX +2023-09-29 14:50:00,0.375,0.375,0.372,0.375,6270.0,BXRX +2023-09-29 14:49:00,0.372,0.375,0.372,0.374,900.0,BXRX +2023-09-29 14:48:00,0.373,0.375,0.373,0.375,200.0,BXRX +2023-09-29 14:47:00,0.373,0.375,0.373,0.375,200.0,BXRX +2023-09-29 14:46:00,0.373,0.375,0.373,0.375,200.0,BXRX +2023-09-29 14:45:00,0.373,0.375,0.373,0.375,200.0,BXRX +2023-09-29 14:43:00,0.37,0.374,0.37,0.374,21901.0,BXRX +2023-09-29 14:42:00,0.374,0.374,0.368,0.368,6795.0,BXRX +2023-09-29 14:41:00,0.372,0.374,0.37,0.374,32628.0,BXRX +2023-09-29 14:40:00,0.372,0.374,0.372,0.374,200.0,BXRX +2023-09-29 14:39:00,0.37,0.374,0.37,0.374,700.0,BXRX +2023-09-29 14:38:00,0.372,0.374,0.372,0.374,315.0,BXRX +2023-09-29 14:37:00,0.37,0.374,0.37,0.374,2200.0,BXRX +2023-09-29 14:36:00,0.37,0.374,0.37,0.37,1483.0,BXRX +2023-09-29 14:35:00,0.372,0.374,0.372,0.374,418.0,BXRX +2023-09-29 14:33:00,0.372,0.374,0.372,0.374,201.0,BXRX +2023-09-29 14:32:00,0.372,0.374,0.372,0.374,405.0,BXRX +2023-09-29 14:31:00,0.374,0.374,0.374,0.374,400.0,BXRX +2023-09-29 14:29:00,0.37,0.375,0.368,0.375,47124.0,BXRX +2023-09-29 14:27:00,0.368,0.369,0.368,0.369,3501.0,BXRX +2023-09-29 14:26:00,0.369,0.369,0.368,0.368,7400.0,BXRX +2023-09-29 14:25:00,0.367,0.367,0.366,0.367,7800.0,BXRX +2023-09-29 14:24:00,0.375,0.375,0.366,0.367,5652.0,BXRX +2023-09-29 14:23:00,0.373,0.375,0.373,0.375,400.0,BXRX +2023-09-29 14:22:00,0.375,0.375,0.371,0.371,5992.0,BXRX +2023-09-29 14:21:00,0.375,0.375,0.37,0.375,5410.0,BXRX +2023-09-29 14:20:00,0.375,0.375,0.375,0.375,850.0,BXRX +2023-09-29 14:19:00,0.369,0.375,0.368,0.368,10157.0,BXRX +2023-09-29 14:18:00,0.375,0.375,0.369,0.369,427.0,BXRX +2023-09-29 14:17:00,0.37,0.375,0.37,0.371,700.0,BXRX +2023-09-29 14:16:00,0.37,0.375,0.37,0.375,225.0,BXRX +2023-09-29 14:15:00,0.371,0.375,0.37,0.375,360.0,BXRX +2023-09-29 14:14:00,0.368,0.376,0.368,0.376,3994.0,BXRX +2023-09-29 14:13:00,0.37,0.372,0.365,0.365,21496.0,BXRX +2023-09-29 14:11:00,0.372,0.372,0.37,0.37,14595.0,BXRX +2023-09-29 14:10:00,0.374,0.376,0.374,0.376,200.0,BXRX +2023-09-29 14:09:00,0.374,0.376,0.371,0.371,2400.0,BXRX +2023-09-29 14:07:00,0.374,0.376,0.374,0.376,418.0,BXRX +2023-09-29 14:03:00,0.371,0.376,0.371,0.376,829.0,BXRX +2023-09-29 14:02:00,0.371,0.376,0.371,0.371,29714.0,BXRX +2023-09-29 14:01:00,0.374,0.376,0.371,0.371,15320.0,BXRX +2023-09-29 14:00:00,0.374,0.376,0.372,0.372,905.0,BXRX +2023-09-29 13:57:00,0.374,0.374,0.374,0.374,880.0,BXRX +2023-09-29 13:56:00,0.374,0.376,0.371,0.376,21962.0,BXRX +2023-09-29 13:55:00,0.376,0.376,0.374,0.376,550.0,BXRX +2023-09-29 13:54:00,0.376,0.376,0.374,0.376,300.0,BXRX +2023-09-29 13:53:00,0.376,0.376,0.376,0.376,400.0,BXRX +2023-09-29 13:52:00,0.374,0.376,0.374,0.376,410.0,BXRX +2023-09-29 13:51:00,0.376,0.376,0.376,0.376,100.0,BXRX +2023-09-29 13:50:00,0.376,0.376,0.371,0.371,659.0,BXRX +2023-09-29 13:49:00,0.376,0.376,0.374,0.376,5921.0,BXRX +2023-09-29 13:48:00,0.374,0.376,0.374,0.376,201.0,BXRX +2023-09-29 13:45:00,0.376,0.376,0.371,0.376,16185.0,BXRX +2023-09-29 13:44:00,0.376,0.376,0.376,0.376,5001.0,BXRX +2023-09-29 13:43:00,0.376,0.377,0.375,0.377,1700.0,BXRX +2023-09-29 13:42:00,0.375,0.377,0.375,0.376,7200.0,BXRX +2023-09-29 13:41:00,0.375,0.376,0.375,0.376,2200.0,BXRX +2023-09-29 13:40:00,0.376,0.376,0.375,0.375,222.0,BXRX +2023-09-29 13:39:00,0.376,0.377,0.376,0.377,29830.0,BXRX +2023-09-29 13:38:00,0.375,0.376,0.374,0.376,973.0,BXRX +2023-09-29 13:37:00,0.375,0.376,0.375,0.376,4902.0,BXRX +2023-09-29 13:36:00,0.374,0.376,0.374,0.376,200.0,BXRX +2023-09-29 13:35:00,0.374,0.376,0.371,0.371,3758.0,BXRX +2023-09-29 13:34:00,0.376,0.376,0.37,0.371,18694.0,BXRX +2023-09-29 13:33:00,0.372,0.372,0.37,0.372,3423.0,BXRX +2023-09-29 13:32:00,0.371,0.372,0.365,0.371,17854.0,BXRX +2023-09-29 13:31:00,0.37,0.371,0.37,0.371,1169.0,BXRX +2023-09-29 13:30:00,0.377,0.377,0.376,0.376,435.0,BXRX +2023-09-29 13:29:00,0.377,0.378,0.365,0.365,59163.0,BXRX +2023-09-29 13:28:00,0.378,0.378,0.371,0.378,533.0,BXRX +2023-09-29 13:27:00,0.378,0.378,0.378,0.378,431.0,BXRX +2023-09-29 13:26:00,0.378,0.378,0.378,0.378,100.0,BXRX +2023-09-29 13:25:00,0.378,0.378,0.378,0.378,108.0,BXRX +2023-09-29 13:24:00,0.378,0.378,0.371,0.378,6402.0,BXRX +2023-09-29 13:23:00,0.374,0.378,0.374,0.378,200.0,BXRX +2023-09-29 13:22:00,0.371,0.371,0.371,0.371,468.0,BXRX +2023-09-29 13:20:00,0.37,0.371,0.37,0.371,2441.0,BXRX +2023-09-29 13:19:00,0.378,0.378,0.37,0.37,24201.0,BXRX +2023-09-29 13:18:00,0.378,0.378,0.374,0.378,2301.0,BXRX +2023-09-29 13:17:00,0.373,0.378,0.371,0.378,10126.0,BXRX +2023-09-29 13:16:00,0.371,0.375,0.371,0.375,1951.0,BXRX +2023-09-29 13:15:00,0.374,0.376,0.373,0.373,352.0,BXRX +2023-09-29 13:14:00,0.373,0.376,0.373,0.375,1700.0,BXRX +2023-09-29 13:13:00,0.371,0.376,0.371,0.376,1200.0,BXRX +2023-09-29 13:12:00,0.374,0.374,0.37,0.371,9268.0,BXRX +2023-09-29 13:11:00,0.37,0.376,0.37,0.373,11802.0,BXRX +2023-09-29 13:10:00,0.37,0.379,0.37,0.37,26318.0,BXRX +2023-09-29 13:09:00,0.379,0.379,0.374,0.375,21197.0,BXRX +2023-09-29 13:08:00,0.379,0.379,0.379,0.379,14860.0,BXRX +2023-09-29 13:07:00,0.379,0.379,0.379,0.379,3182.0,BXRX +2023-09-29 13:06:00,0.379,0.379,0.379,0.379,100.0,BXRX +2023-09-29 13:05:00,0.379,0.379,0.379,0.379,150.0,BXRX +2023-09-29 13:04:00,0.379,0.379,0.379,0.379,300.0,BXRX +2023-09-29 13:03:00,0.379,0.379,0.379,0.379,2394.0,BXRX +2023-09-29 13:02:00,0.379,0.379,0.379,0.379,776.0,BXRX +2023-09-29 13:01:00,0.379,0.379,0.379,0.379,1958.0,BXRX +2023-09-29 13:00:00,0.379,0.379,0.379,0.379,1200.0,BXRX +2023-09-29 12:59:00,0.379,0.379,0.379,0.379,3039.0,BXRX +2023-09-29 12:58:00,0.376,0.379,0.376,0.379,10990.0,BXRX +2023-09-29 12:57:00,0.374,0.378,0.374,0.378,2006.0,BXRX +2023-09-29 12:56:00,0.374,0.374,0.374,0.374,8266.0,BXRX +2023-09-29 12:55:00,0.374,0.374,0.374,0.374,7613.0,BXRX +2023-09-29 12:54:00,0.37,0.374,0.37,0.374,2262.0,BXRX +2023-09-29 12:53:00,0.37,0.37,0.37,0.37,7909.0,BXRX +2023-09-29 12:52:00,0.374,0.374,0.374,0.374,3538.0,BXRX +2023-09-29 12:51:00,0.374,0.374,0.374,0.374,1202.0,BXRX +2023-09-29 12:50:00,0.37,0.374,0.37,0.374,1255.0,BXRX +2023-09-29 12:49:00,0.371,0.371,0.37,0.37,3641.0,BXRX +2023-09-29 12:48:00,0.374,0.374,0.371,0.371,5500.0,BXRX +2023-09-29 12:47:00,0.374,0.374,0.37,0.372,6100.0,BXRX +2023-09-29 12:46:00,0.376,0.376,0.374,0.374,8329.0,BXRX +2023-09-29 12:45:00,0.376,0.376,0.376,0.376,2800.0,BXRX +2023-09-29 12:44:00,0.378,0.378,0.374,0.376,5383.0,BXRX +2023-09-29 12:43:00,0.371,0.378,0.371,0.378,5403.0,BXRX +2023-09-29 12:42:00,0.375,0.378,0.375,0.378,9562.0,BXRX +2023-09-29 12:41:00,0.379,0.379,0.379,0.379,101.0,BXRX +2023-09-29 12:40:00,0.379,0.379,0.379,0.379,1200.0,BXRX +2023-09-29 12:39:00,0.371,0.379,0.371,0.379,1745.0,BXRX +2023-09-29 12:38:00,0.378,0.379,0.375,0.379,582.0,BXRX +2023-09-29 12:37:00,0.37,0.379,0.37,0.37,2767.0,BXRX +2023-09-29 12:36:00,0.372,0.379,0.372,0.378,7250.0,BXRX +2023-09-29 12:35:00,0.37,0.373,0.37,0.372,3076.0,BXRX +2023-09-29 12:34:00,0.373,0.373,0.371,0.371,1836.0,BXRX +2023-09-29 12:33:00,0.373,0.373,0.373,0.373,100.0,BXRX +2023-09-29 12:32:00,0.375,0.375,0.373,0.375,420.0,BXRX +2023-09-29 12:31:00,0.37,0.376,0.37,0.375,1846.0,BXRX +2023-09-29 12:30:00,0.376,0.376,0.37,0.376,400.0,BXRX +2023-09-29 12:28:00,0.37,0.37,0.37,0.37,320.0,BXRX +2023-09-29 12:27:00,0.376,0.376,0.372,0.372,3100.0,BXRX +2023-09-29 12:26:00,0.376,0.376,0.373,0.373,6177.0,BXRX +2023-09-29 12:25:00,0.376,0.377,0.376,0.376,7849.0,BXRX +2023-09-29 12:24:00,0.376,0.379,0.376,0.379,500.0,BXRX +2023-09-29 12:23:00,0.374,0.379,0.374,0.375,449.0,BXRX +2023-09-29 12:22:00,0.37,0.379,0.37,0.379,39236.0,BXRX +2023-09-29 12:21:00,0.37,0.37,0.37,0.37,4506.0,BXRX +2023-09-29 12:20:00,0.369,0.37,0.369,0.37,10073.0,BXRX +2023-09-29 12:19:00,0.37,0.37,0.369,0.37,1755.0,BXRX +2023-09-29 12:18:00,0.369,0.37,0.369,0.37,6106.0,BXRX +2023-09-29 12:17:00,0.37,0.37,0.369,0.37,1272.0,BXRX +2023-09-29 12:16:00,0.369,0.37,0.369,0.37,3470.0,BXRX +2023-09-29 12:15:00,0.369,0.369,0.369,0.369,11880.0,BXRX +2023-09-29 12:13:00,0.37,0.37,0.369,0.369,7288.0,BXRX +2023-09-29 12:12:00,0.37,0.37,0.369,0.369,4236.0,BXRX +2023-09-29 12:11:00,0.374,0.374,0.37,0.37,3102.0,BXRX +2023-09-29 12:10:00,0.372,0.374,0.371,0.374,31686.0,BXRX +2023-09-29 12:09:00,0.372,0.374,0.371,0.371,20906.0,BXRX +2023-09-29 12:08:00,0.375,0.379,0.375,0.379,200.0,BXRX +2023-09-29 12:07:00,0.371,0.379,0.371,0.379,4041.0,BXRX +2023-09-29 12:06:00,0.371,0.371,0.371,0.371,1020.0,BXRX +2023-09-29 12:05:00,0.377,0.377,0.377,0.377,1097.0,BXRX +2023-09-29 12:04:00,0.371,0.379,0.371,0.379,1100.0,BXRX +2023-09-29 12:03:00,0.375,0.379,0.37,0.371,7875.0,BXRX +2023-09-29 12:02:00,0.371,0.375,0.37,0.375,800.0,BXRX +2023-09-29 12:01:00,0.369,0.379,0.369,0.374,4401.0,BXRX +2023-09-29 12:00:00,0.369,0.37,0.369,0.37,5337.0,BXRX +2023-09-29 11:59:00,0.371,0.379,0.365,0.379,25544.0,BXRX +2023-09-29 11:58:00,0.375,0.379,0.369,0.371,31346.0,BXRX +2023-09-29 11:56:00,0.372,0.373,0.371,0.371,5397.0,BXRX +2023-09-29 11:55:00,0.371,0.371,0.371,0.371,10000.0,BXRX +2023-09-29 11:54:00,0.371,0.373,0.371,0.371,4396.0,BXRX +2023-09-29 11:53:00,0.379,0.379,0.371,0.372,11750.0,BXRX +2023-09-29 11:52:00,0.377,0.379,0.375,0.379,1075.0,BXRX +2023-09-29 11:51:00,0.375,0.379,0.375,0.379,7823.0,BXRX +2023-09-29 11:50:00,0.375,0.375,0.37,0.37,10355.0,BXRX +2023-09-29 11:49:00,0.37,0.372,0.37,0.37,599.0,BXRX +2023-09-29 11:48:00,0.377,0.377,0.37,0.37,50165.0,BXRX +2023-09-29 11:47:00,0.377,0.377,0.377,0.377,31965.0,BXRX +2023-09-29 11:46:00,0.377,0.377,0.377,0.377,15472.0,BXRX +2023-09-29 11:45:00,0.379,0.379,0.377,0.377,7769.0,BXRX +2023-09-29 11:44:00,0.377,0.379,0.377,0.379,45179.0,BXRX +2023-09-29 11:43:00,0.377,0.377,0.377,0.377,3931.0,BXRX +2023-09-29 11:42:00,0.38,0.38,0.378,0.378,3035.0,BXRX +2023-09-29 11:41:00,0.38,0.38,0.38,0.38,200.0,BXRX +2023-09-29 11:40:00,0.38,0.38,0.38,0.38,20188.0,BXRX +2023-09-29 11:39:00,0.379,0.382,0.379,0.382,10267.0,BXRX +2023-09-29 11:38:00,0.378,0.382,0.378,0.379,21831.0,BXRX +2023-09-29 11:37:00,0.382,0.382,0.378,0.379,6676.0,BXRX +2023-09-29 11:36:00,0.378,0.382,0.378,0.378,2229.0,BXRX +2023-09-29 11:35:00,0.378,0.382,0.378,0.382,2211.0,BXRX +2023-09-29 11:34:00,0.379,0.38,0.377,0.377,4175.0,BXRX +2023-09-29 11:33:00,0.379,0.38,0.378,0.378,2506.0,BXRX +2023-09-29 11:32:00,0.377,0.382,0.377,0.378,13462.0,BXRX +2023-09-29 11:31:00,0.376,0.376,0.376,0.376,2000.0,BXRX +2023-09-29 11:30:00,0.376,0.377,0.376,0.377,6642.0,BXRX +2023-09-29 11:29:00,0.376,0.377,0.376,0.377,31308.0,BXRX +2023-09-29 11:28:00,0.378,0.38,0.376,0.38,8408.0,BXRX +2023-09-29 11:27:00,0.376,0.38,0.376,0.378,8050.0,BXRX +2023-09-29 11:26:00,0.376,0.376,0.376,0.376,214.0,BXRX +2023-09-29 11:24:00,0.38,0.38,0.376,0.376,1098.0,BXRX +2023-09-29 11:23:00,0.378,0.378,0.378,0.378,1344.0,BXRX +2023-09-29 11:22:00,0.382,0.382,0.382,0.382,3520.0,BXRX +2023-09-29 11:21:00,0.379,0.382,0.379,0.382,325.0,BXRX +2023-09-29 11:20:00,0.383,0.383,0.382,0.382,2121.0,BXRX +2023-09-29 11:19:00,0.376,0.383,0.376,0.383,969.0,BXRX +2023-09-29 11:18:00,0.37,0.376,0.37,0.376,3950.0,BXRX +2023-09-29 11:17:00,0.372,0.373,0.372,0.373,17014.0,BXRX +2023-09-29 11:16:00,0.378,0.378,0.37,0.372,35054.0,BXRX +2023-09-29 11:15:00,0.383,0.383,0.375,0.377,31462.0,BXRX +2023-09-29 11:14:00,0.383,0.384,0.383,0.384,315.0,BXRX +2023-09-29 11:13:00,0.383,0.385,0.382,0.383,21093.0,BXRX +2023-09-29 11:12:00,0.385,0.386,0.382,0.383,9932.0,BXRX +2023-09-29 11:11:00,0.38,0.389,0.38,0.389,9742.0,BXRX +2023-09-29 11:10:00,0.38,0.385,0.38,0.38,15914.0,BXRX +2023-09-29 11:09:00,0.375,0.386,0.375,0.382,31713.0,BXRX +2023-09-29 11:08:00,0.372,0.375,0.372,0.375,9806.0,BXRX +2023-09-29 11:07:00,0.375,0.375,0.372,0.375,4383.0,BXRX +2023-09-29 11:06:00,0.372,0.38,0.372,0.375,3875.0,BXRX +2023-09-29 11:05:00,0.37,0.372,0.37,0.372,44095.0,BXRX +2023-09-29 11:04:00,0.37,0.37,0.37,0.37,2574.0,BXRX +2023-09-29 11:03:00,0.37,0.37,0.37,0.37,14824.0,BXRX +2023-09-29 11:02:00,0.37,0.372,0.37,0.37,20161.0,BXRX +2023-09-29 11:01:00,0.37,0.37,0.37,0.37,765.0,BXRX +2023-09-29 11:00:00,0.37,0.372,0.37,0.37,12880.0,BXRX +2023-09-29 10:59:00,0.372,0.372,0.37,0.372,3329.0,BXRX +2023-09-29 10:58:00,0.372,0.372,0.371,0.372,1154.0,BXRX +2023-09-29 10:56:00,0.369,0.372,0.369,0.372,38015.0,BXRX +2023-09-29 10:55:00,0.373,0.372,0.369,0.369,45600.0,BXRX +2023-09-29 10:54:00,0.369,0.372,0.365,0.373,28806.0,BXRX +2023-09-29 10:53:00,0.368,0.37,0.368,0.369,24755.0,BXRX +2023-09-29 10:52:00,0.37,0.37,0.365,0.369,9185.0,BXRX +2023-09-29 10:51:00,0.378,0.377,0.365,0.368,62719.0,BXRX +2023-09-29 10:50:00,0.375,0.38,0.37,0.374,25280.0,BXRX +2023-09-29 10:49:00,0.377,0.378,0.375,0.376,23215.0,BXRX +2023-09-29 10:48:00,0.38,0.385,0.378,0.378,31937.0,BXRX +2023-09-29 10:47:00,0.38,0.38,0.38,0.381,716.0,BXRX +2023-09-29 10:46:00,0.378,0.38,0.378,0.38,9678.0,BXRX +2023-09-29 10:45:00,0.38,0.385,0.378,0.378,16245.0,BXRX +2023-09-29 10:44:00,0.378,0.385,0.378,0.381,14380.0,BXRX +2023-09-29 10:43:00,0.384,0.385,0.378,0.378,24726.0,BXRX +2023-09-29 10:42:00,0.378,0.39,0.378,0.38,50049.0,BXRX +2023-09-29 10:41:00,0.379,0.379,0.377,0.379,5345.0,BXRX +2023-09-29 10:40:00,0.378,0.38,0.377,0.38,11305.0,BXRX +2023-09-29 10:39:00,0.377,0.38,0.377,0.378,10176.0,BXRX +2023-09-29 10:38:00,0.379,0.38,0.377,0.377,13833.0,BXRX +2023-09-29 10:37:00,0.379,0.379,0.378,0.379,10990.0,BXRX +2023-09-29 10:36:00,0.38,0.38,0.377,0.378,15718.0,BXRX +2023-09-29 10:35:00,0.383,0.384,0.377,0.38,39453.0,BXRX +2023-09-29 10:34:00,0.388,0.388,0.387,0.388,6546.0,BXRX +2023-09-29 10:33:00,0.389,0.39,0.388,0.388,6146.0,BXRX +2023-09-29 10:32:00,0.39,0.39,0.387,0.388,10206.0,BXRX +2023-09-29 10:31:00,0.391,0.391,0.387,0.387,3336.0,BXRX +2023-09-29 10:30:00,0.381,0.391,0.377,0.391,7900.0,BXRX +2023-09-29 10:29:00,0.39,0.391,0.377,0.381,13958.0,BXRX +2023-09-29 10:28:00,0.395,0.395,0.39,0.391,6574.0,BXRX +2023-09-29 10:27:00,0.39,0.395,0.39,0.392,6650.0,BXRX +2023-09-29 10:26:00,0.395,0.395,0.39,0.39,10626.0,BXRX +2023-09-29 10:25:00,0.393,0.397,0.392,0.396,3111.0,BXRX +2023-09-29 10:24:00,0.383,0.399,0.383,0.397,15175.0,BXRX +2023-09-29 10:23:00,0.39,0.4,0.38,0.38,44193.0,BXRX +2023-09-29 10:22:00,0.39,0.396,0.39,0.394,21590.0,BXRX +2023-09-29 10:21:00,0.396,0.4,0.39,0.397,14091.0,BXRX +2023-09-29 10:20:00,0.396,0.4,0.395,0.395,9611.0,BXRX +2023-09-29 10:19:00,0.393,0.4,0.393,0.4,6003.0,BXRX +2023-09-29 10:18:00,0.398,0.4,0.393,0.393,7758.0,BXRX +2023-09-29 10:17:00,0.4,0.4,0.396,0.4,1325.0,BXRX +2023-09-29 10:16:00,0.393,0.4,0.393,0.4,23097.0,BXRX +2023-09-29 10:15:00,0.393,0.392,0.392,0.393,8476.0,BXRX +2023-09-29 10:14:00,0.395,0.4,0.39,0.392,16980.0,BXRX +2023-09-29 10:13:00,0.4,0.4,0.39,0.4,17542.0,BXRX +2023-09-29 10:12:00,0.4,0.4,0.39,0.4,15952.0,BXRX +2023-09-29 10:11:00,0.39,0.4,0.39,0.395,18866.0,BXRX +2023-09-29 10:10:00,0.392,0.4,0.39,0.399,38195.0,BXRX +2023-09-29 10:09:00,0.4,0.4,0.392,0.392,52927.0,BXRX +2023-09-29 10:08:00,0.42,0.42,0.4,0.4,17107.0,BXRX +2023-09-29 10:07:00,0.41,0.419,0.4,0.41,12739.0,BXRX +2023-09-29 10:06:00,0.4,0.41,0.4,0.41,13370.0,BXRX +2023-09-29 10:05:00,0.405,0.409,0.4,0.405,28619.0,BXRX +2023-09-29 10:04:00,0.41,0.41,0.4,0.41,13601.0,BXRX +2023-09-29 10:03:00,0.402,0.41,0.4,0.41,16984.0,BXRX +2023-09-29 10:02:00,0.403,0.41,0.398,0.4,15770.0,BXRX +2023-09-29 10:01:00,0.39,0.403,0.39,0.398,26256.0,BXRX +2023-09-29 10:00:00,0.395,0.399,0.39,0.399,3061.0,BXRX +2023-09-29 09:59:00,0.39,0.399,0.39,0.39,19697.0,BXRX +2023-09-29 09:58:00,0.391,0.402,0.38,0.4,40360.0,BXRX +2023-09-29 09:57:00,0.41,0.41,0.39,0.401,63312.0,BXRX +2023-09-29 09:56:00,0.403,0.41,0.402,0.41,49513.0,BXRX +2023-09-29 09:55:00,0.38,0.426,0.38,0.41,91864.0,BXRX +2023-09-29 09:54:00,0.38,0.4,0.371,0.377,131189.0,BXRX +2023-09-29 09:53:00,0.379,0.38,0.371,0.38,11756.0,BXRX +2023-09-29 09:52:00,0.385,0.39,0.375,0.38,14069.0,BXRX +2023-09-29 09:51:00,0.374,0.39,0.37,0.39,56030.0,BXRX +2023-09-29 09:50:00,0.373,0.375,0.373,0.374,12728.0,BXRX +2023-09-29 09:49:00,0.37,0.375,0.37,0.372,11364.0,BXRX +2023-09-29 09:48:00,0.367,0.37,0.367,0.37,24871.0,BXRX +2023-09-29 09:47:00,0.369,0.369,0.365,0.367,13599.0,BXRX +2023-09-29 09:46:00,0.364,0.364,0.364,0.364,15633.0,BXRX +2023-09-29 09:45:00,0.37,0.37,0.364,0.364,33224.0,BXRX +2023-09-29 09:44:00,0.365,0.375,0.365,0.365,10628.0,BXRX +2023-09-29 09:43:00,0.37,0.375,0.365,0.375,8214.0,BXRX +2023-09-29 09:42:00,0.367,0.37,0.364,0.37,34987.0,BXRX +2023-09-29 09:41:00,0.365,0.375,0.365,0.365,49090.0,BXRX +2023-09-29 09:40:00,0.364,0.37,0.364,0.37,18946.0,BXRX +2023-09-29 09:39:00,0.368,0.37,0.364,0.364,70115.0,BXRX +2023-09-29 09:38:00,0.37,0.371,0.365,0.367,69013.0,BXRX +2023-09-29 09:37:00,0.37,0.373,0.37,0.37,28336.0,BXRX +2023-09-29 09:36:00,0.371,0.378,0.369,0.373,41092.0,BXRX +2023-09-29 09:35:00,0.378,0.394,0.371,0.376,67650.0,BXRX +2023-09-29 09:34:00,0.38,0.382,0.375,0.378,51295.0,BXRX +2023-09-29 09:33:00,0.381,0.384,0.38,0.38,37597.0,BXRX +2023-09-29 09:32:00,0.384,0.387,0.38,0.384,20574.0,BXRX +2023-09-29 09:31:00,0.378,0.388,0.378,0.38,21085.0,BXRX +2023-09-29 09:30:00,0.378,0.395,0.378,0.38,122906.0,BXRX +2023-09-29 09:29:00,0.388,0.387,0.38,0.386,278.0,BXRX +2023-09-29 09:28:00,0.395,0.4,0.385,0.385,9808.0,BXRX +2023-09-29 09:27:00,0.39,0.395,0.39,0.395,2450.0,BXRX +2023-09-29 09:26:00,0.388,0.395,0.388,0.395,19293.0,BXRX +2023-09-29 09:25:00,0.38,0.388,0.38,0.388,11688.0,BXRX +2023-09-29 09:24:00,0.388,0.388,0.388,0.388,80.0,BXRX +2023-09-29 09:23:00,0.39,0.39,0.38,0.38,2944.0,BXRX +2023-09-29 09:22:00,0.38,0.39,0.38,0.388,5245.0,BXRX +2023-09-29 09:21:00,0.38,0.388,0.38,0.386,2175.0,BXRX +2023-09-29 09:20:00,0.371,0.38,0.371,0.38,9804.0,BXRX +2023-09-29 09:19:00,0.371,0.38,0.371,0.38,584.0,BXRX +2023-09-29 09:18:00,0.371,0.371,0.371,0.371,209.0,BXRX +2023-09-29 09:17:00,0.374,0.374,0.371,0.374,3728.0,BXRX +2023-09-29 09:16:00,0.374,0.374,0.373,0.374,290.0,BXRX +2023-09-29 09:15:00,0.374,0.374,0.37,0.374,10328.0,BXRX +2023-09-29 09:14:00,0.37,0.374,0.37,0.373,2275.0,BXRX +2023-09-29 09:13:00,0.371,0.371,0.37,0.371,2043.0,BXRX +2023-09-29 09:12:00,0.371,0.371,0.371,0.371,10686.0,BXRX +2023-09-29 09:11:00,0.374,0.374,0.371,0.371,1060.0,BXRX +2023-09-29 09:10:00,0.371,0.374,0.371,0.374,749.0,BXRX +2023-09-29 09:09:00,0.371,0.371,0.371,0.371,50.0,BXRX +2023-09-29 09:08:00,0.371,0.371,0.371,0.371,1100.0,BXRX +2023-09-29 09:07:00,0.371,0.373,0.371,0.371,288.0,BXRX +2023-09-29 09:06:00,0.371,0.373,0.371,0.371,1876.0,BXRX +2023-09-29 09:05:00,0.371,0.371,0.371,0.371,82.0,BXRX +2023-09-29 09:04:00,0.371,0.374,0.371,0.371,1881.0,BXRX +2023-09-29 09:03:00,0.37,0.374,0.37,0.37,128.0,BXRX +2023-09-29 09:02:00,0.38,0.38,0.37,0.37,19092.0,BXRX +2023-09-29 09:01:00,0.374,0.38,0.374,0.38,2964.0,BXRX +2023-09-29 09:00:00,0.374,0.378,0.374,0.374,1330.0,BXRX +2023-09-29 08:59:00,0.374,0.374,0.374,0.374,743.0,BXRX +2023-09-29 08:58:00,0.375,0.378,0.374,0.374,1033.0,BXRX +2023-09-29 08:57:00,0.378,0.378,0.378,0.378,100.0,BXRX +2023-09-29 08:56:00,0.378,0.378,0.376,0.378,1362.0,BXRX +2023-09-29 08:55:00,0.37,0.378,0.37,0.376,635.0,BXRX +2023-09-29 08:54:00,0.378,0.378,0.368,0.37,1403.0,BXRX +2023-09-29 08:53:00,0.368,0.378,0.368,0.378,4372.0,BXRX +2023-09-29 08:51:00,0.368,0.368,0.368,0.368,1015.0,BXRX +2023-09-29 08:50:00,0.368,0.378,0.368,0.368,532.0,BXRX +2023-09-29 08:49:00,0.37,0.378,0.368,0.368,2106.0,BXRX +2023-09-29 08:48:00,0.368,0.368,0.368,0.368,1782.0,BXRX +2023-09-29 08:47:00,0.367,0.388,0.367,0.368,17649.0,BXRX +2023-09-29 08:46:00,0.369,0.369,0.367,0.367,661.0,BXRX +2023-09-29 08:45:00,0.367,0.367,0.367,0.367,1957.0,BXRX +2023-09-29 08:44:00,0.367,0.367,0.364,0.367,9724.0,BXRX +2023-09-29 08:43:00,0.367,0.367,0.364,0.367,13873.0,BXRX +2023-09-29 08:42:00,0.368,0.436,0.367,0.367,1453.0,BXRX +2023-09-29 08:41:00,0.369,0.445,0.367,0.44,800.0,BXRX +2023-09-29 08:40:00,0.367,0.369,0.367,0.369,145.0,BXRX +2023-09-29 08:39:00,0.366,0.369,0.361,0.364,192.0,BXRX +2023-09-29 08:38:00,0.369,0.369,0.361,0.369,161.0,BXRX +2023-09-29 08:37:00,0.36,0.395,0.36,0.372,27322.0,BXRX +2023-09-29 08:36:00,0.36,0.366,0.36,0.366,18785.0,BXRX +2023-09-29 08:35:00,0.365,0.365,0.36,0.36,15000.0,BXRX +2023-09-29 08:34:00,0.369,0.368,0.36,0.36,3904.0,BXRX +2023-09-29 08:33:00,0.366,0.373,0.362,0.373,2759.0,BXRX +2023-09-29 08:32:00,0.366,0.366,0.362,0.366,7358.0,BXRX +2023-09-29 08:31:00,0.365,0.368,0.362,0.366,9469.0,BXRX +2023-09-29 08:30:00,0.366,0.366,0.365,0.365,908.0,BXRX +2023-09-29 08:29:00,0.37,0.38,0.363,0.363,1706.0,BXRX +2023-09-29 08:28:00,0.376,0.38,0.363,0.363,1912.0,BXRX +2023-09-29 08:27:00,0.375,0.375,0.375,0.375,20.0,BXRX +2023-09-29 08:26:00,0.381,0.381,0.37,0.38,792.0,BXRX +2023-09-29 08:25:00,0.374,0.374,0.36,0.371,420.0,BXRX +2023-09-29 08:24:00,0.371,0.381,0.361,0.373,2960.0,BXRX +2023-09-29 08:23:00,0.382,0.382,0.371,0.378,2994.0,BXRX +2023-09-29 08:22:00,0.381,0.386,0.371,0.386,9301.0,BXRX +2023-09-29 08:21:00,0.361,0.381,0.361,0.371,10251.0,BXRX +2023-09-29 08:20:00,0.366,0.37,0.361,0.366,686.0,BXRX +2023-09-29 08:19:00,0.37,0.37,0.37,0.37,273.0,BXRX +2023-09-29 08:18:00,0.369,0.37,0.36,0.363,2641.0,BXRX +2023-09-29 08:17:00,0.388,0.388,0.36,0.36,6479.0,BXRX +2023-09-29 08:16:00,0.36,0.377,0.36,0.377,159.0,BXRX +2023-09-29 08:15:00,0.362,0.369,0.36,0.36,6171.0,BXRX +2023-09-29 08:14:00,0.365,0.368,0.36,0.36,6067.0,BXRX +2023-09-29 08:13:00,0.365,0.372,0.365,0.367,8946.0,BXRX +2023-09-29 08:12:00,0.366,0.374,0.365,0.365,5725.0,BXRX +2023-09-29 08:11:00,0.362,0.372,0.36,0.366,4229.0,BXRX +2023-09-29 08:10:00,0.369,0.38,0.36,0.36,34380.0,BXRX +2023-09-29 08:09:00,0.369,0.373,0.369,0.369,5888.0,BXRX +2023-09-29 08:08:00,0.369,0.38,0.369,0.369,550.0,BXRX +2023-09-29 08:07:00,0.37,0.38,0.369,0.369,785.0,BXRX +2023-09-29 08:06:00,0.37,0.38,0.37,0.37,1025.0,BXRX +2023-09-29 08:05:00,0.38,0.38,0.369,0.38,3556.0,BXRX +2023-09-29 08:04:00,0.366,0.371,0.366,0.366,618.0,BXRX +2023-09-29 08:03:00,0.378,0.388,0.366,0.375,24584.0,BXRX +2023-09-29 08:02:00,0.422,0.434,0.374,0.433,11472.0,BXRX +2023-09-29 08:01:00,0.374,0.434,0.374,0.429,9164.0,BXRX +2023-09-29 08:00:00,0.365,0.4,0.357,0.374,135389.0,BXRX +2023-09-29 07:59:00,0.379,0.378,0.379,0.378,50.0,BXRX +2023-09-29 07:58:00,0.378,0.378,0.374,0.378,325.0,BXRX +2023-09-29 07:57:00,0.374,0.374,0.374,0.374,643.0,BXRX +2023-09-29 07:56:00,0.375,0.379,0.375,0.375,2310.0,BXRX +2023-09-29 07:55:00,0.375,0.374,0.374,0.374,671.0,BXRX +2023-09-29 07:54:00,0.374,0.374,0.374,0.374,152.0,BXRX +2023-09-29 07:53:00,0.371,0.38,0.37,0.38,4358.0,BXRX +2023-09-29 07:52:00,0.371,0.37,0.371,0.37,550.0,BXRX +2023-09-29 07:51:00,0.376,0.376,0.371,0.37,9577.0,BXRX +2023-09-29 07:50:00,0.37,0.376,0.37,0.376,502.0,BXRX +2023-09-29 07:49:00,0.372,0.371,0.371,0.371,2672.0,BXRX +2023-09-29 07:48:00,0.377,0.377,0.371,0.372,1526.0,BXRX +2023-09-29 07:47:00,0.379,0.379,0.372,0.377,2513.0,BXRX +2023-09-29 07:45:00,0.38,0.388,0.38,0.38,1726.0,BXRX +2023-09-29 07:44:00,0.38,0.38,0.379,0.379,2867.0,BXRX +2023-09-29 07:42:00,0.38,0.38,0.379,0.379,1033.0,BXRX +2023-09-29 07:41:00,0.38,0.39,0.375,0.385,7278.0,BXRX +2023-09-29 07:40:00,0.382,0.382,0.375,0.379,5630.0,BXRX +2023-09-29 07:39:00,0.38,0.382,0.38,0.38,4059.0,BXRX +2023-09-29 07:38:00,0.386,0.388,0.38,0.38,2305.0,BXRX +2023-09-29 07:37:00,0.384,0.39,0.38,0.38,1270.0,BXRX +2023-09-29 07:36:00,0.38,0.383,0.38,0.383,1167.0,BXRX +2023-09-29 07:35:00,0.377,0.38,0.375,0.379,6149.0,BXRX +2023-09-29 07:34:00,0.377,0.379,0.375,0.375,1108.0,BXRX +2023-09-29 07:33:00,0.376,0.377,0.376,0.377,348.0,BXRX +2023-09-29 07:32:00,0.375,0.376,0.375,0.376,328.0,BXRX +2023-09-29 07:31:00,0.376,0.376,0.376,0.376,201.0,BXRX +2023-09-29 07:30:00,0.372,0.372,0.372,0.372,548.0,BXRX +2023-09-29 07:29:00,0.38,0.385,0.372,0.372,6050.0,BXRX +2023-09-29 07:28:00,0.386,0.386,0.38,0.38,2040.0,BXRX +2023-09-29 07:27:00,0.385,0.388,0.385,0.386,3500.0,BXRX +2023-09-29 07:26:00,0.385,0.395,0.38,0.379,12701.0,BXRX +2023-09-29 07:25:00,0.379,0.39,0.377,0.385,11624.0,BXRX +2023-09-29 07:24:00,0.38,0.38,0.379,0.379,1347.0,BXRX +2023-09-29 07:23:00,0.38,0.38,0.379,0.38,1218.0,BXRX +2023-09-29 07:22:00,0.377,0.38,0.374,0.38,1761.0,BXRX +2023-09-29 07:21:00,0.371,0.371,0.371,0.371,7276.0,BXRX +2023-09-29 07:20:00,0.371,0.371,0.371,0.37,6957.0,BXRX +2023-09-29 07:19:00,0.371,0.371,0.37,0.371,43639.0,BXRX +2023-09-29 07:18:00,0.371,0.371,0.362,0.37,4743.0,BXRX +2023-09-29 07:17:00,0.371,0.371,0.368,0.371,1363.0,BXRX +2023-09-29 07:16:00,0.361,0.367,0.361,0.365,1487.0,BXRX +2023-09-29 07:15:00,0.361,0.367,0.361,0.361,531.0,BXRX +2023-09-29 07:14:00,0.364,0.38,0.36,0.361,7375.0,BXRX +2023-09-29 07:13:00,0.364,0.364,0.36,0.36,1653.0,BXRX +2023-09-29 07:12:00,0.357,0.363,0.357,0.36,15869.0,BXRX +2023-09-29 07:11:00,0.357,0.366,0.357,0.36,21708.0,BXRX +2023-09-29 07:10:00,0.36,0.37,0.355,0.357,11876.0,BXRX +2023-09-29 07:09:00,0.37,0.376,0.36,0.36,14585.0,BXRX +2023-09-29 07:08:00,0.37,0.38,0.365,0.37,7213.0,BXRX +2023-09-29 07:07:00,0.37,0.38,0.369,0.38,1506.0,BXRX +2023-09-29 07:06:00,0.38,0.38,0.37,0.37,2501.0,BXRX +2023-09-29 07:05:00,0.385,0.384,0.37,0.37,3992.0,BXRX +2023-09-29 07:04:00,0.39,0.391,0.37,0.37,8571.0,BXRX +2023-09-29 07:03:00,0.38,0.38,0.38,0.38,2016.0,BXRX +2023-09-29 07:02:00,0.39,0.39,0.38,0.38,14967.0,BXRX +2023-09-29 07:01:00,0.393,0.397,0.39,0.39,9673.0,BXRX +2023-09-29 07:00:00,0.401,0.411,0.39,0.397,3052.0,BXRX +2023-09-29 06:59:00,0.394,0.394,0.394,0.394,141.0,BXRX +2023-09-29 06:58:00,0.401,0.401,0.401,0.401,10.0,BXRX +2023-09-29 06:57:00,0.399,0.399,0.394,0.394,1317.0,BXRX +2023-09-29 06:56:00,0.4,0.4,0.4,0.4,10.0,BXRX +2023-09-29 06:55:00,0.401,0.401,0.401,0.401,100.0,BXRX +2023-09-29 06:54:00,0.401,0.401,0.401,0.401,411.0,BXRX +2023-09-29 06:53:00,0.401,0.406,0.401,0.406,600.0,BXRX +2023-09-29 06:52:00,0.4,0.406,0.4,0.406,1550.0,BXRX +2023-09-29 06:51:00,0.4,0.4,0.4,0.4,100.0,BXRX +2023-09-29 06:50:00,0.4,0.4,0.4,0.4,30.0,BXRX +2023-09-29 06:47:00,0.401,0.401,0.395,0.395,3760.0,BXRX +2023-09-29 06:46:00,0.4,0.401,0.4,0.401,2120.0,BXRX +2023-09-29 06:44:00,0.4,0.4,0.4,0.4,8.0,BXRX +2023-09-29 06:43:00,0.4,0.4,0.4,0.4,4400.0,BXRX +2023-09-29 06:42:00,0.4,0.4,0.4,0.4,1908.0,BXRX +2023-09-29 06:40:00,0.4,0.4,0.4,0.4,1.0,BXRX +2023-09-29 06:38:00,0.403,0.403,0.4,0.401,3178.0,BXRX +2023-09-29 06:36:00,0.403,0.403,0.403,0.403,1.0,BXRX +2023-09-29 06:35:00,0.403,0.403,0.403,0.403,3.0,BXRX +2023-09-29 06:33:00,0.403,0.403,0.403,0.403,10.0,BXRX +2023-09-29 06:32:00,0.4,0.403,0.4,0.403,3231.0,BXRX +2023-09-29 06:30:00,0.4,0.4,0.4,0.4,719.0,BXRX +2023-09-29 06:29:00,0.4,0.4,0.4,0.4,6956.0,BXRX +2023-09-29 06:28:00,0.402,0.402,0.4,0.4,1683.0,BXRX +2023-09-29 06:27:00,0.402,0.402,0.402,0.402,62.0,BXRX +2023-09-29 06:25:00,0.4,0.4,0.4,0.4,983.0,BXRX +2023-09-29 06:22:00,0.401,0.401,0.4,0.4,3525.0,BXRX +2023-09-29 06:16:00,0.402,0.402,0.402,0.402,3.0,BXRX +2023-09-29 06:15:00,0.4,0.4,0.4,0.4,1373.0,BXRX +2023-09-29 06:14:00,0.4,0.4,0.4,0.4,693.0,BXRX +2023-09-29 06:12:00,0.4,0.4,0.4,0.4,1786.0,BXRX +2023-09-29 06:11:00,0.4,0.4,0.4,0.4,104.0,BXRX +2023-09-29 06:09:00,0.4,0.4,0.4,0.4,147.0,BXRX +2023-09-29 06:08:00,0.401,0.401,0.401,0.401,32.0,BXRX +2023-09-29 06:07:00,0.4,0.406,0.4,0.406,1732.0,BXRX +2023-09-29 06:06:00,0.4,0.4,0.4,0.4,464.0,BXRX +2023-09-29 06:05:00,0.4,0.4,0.4,0.4,900.0,BXRX +2023-09-29 06:03:00,0.402,0.402,0.4,0.4,1464.0,BXRX +2023-09-29 06:01:00,0.4,0.401,0.4,0.401,99.0,BXRX +2023-09-29 06:00:00,0.4,0.4,0.4,0.4,483.0,BXRX +2023-09-29 05:59:00,0.4,0.408,0.4,0.408,283.0,BXRX +2023-09-29 05:58:00,0.402,0.403,0.402,0.403,200.0,BXRX +2023-09-29 05:57:00,0.406,0.406,0.401,0.401,315.0,BXRX +2023-09-29 05:56:00,0.409,0.41,0.409,0.41,715.0,BXRX +2023-09-29 05:53:00,0.4,0.4,0.4,0.4,5.0,BXRX +2023-09-29 05:52:00,0.4,0.4,0.4,0.4,16.0,BXRX +2023-09-29 05:51:00,0.4,0.4,0.4,0.4,159.0,BXRX +2023-09-29 05:50:00,0.407,0.407,0.4,0.4,483.0,BXRX +2023-09-29 05:48:00,0.4,0.4,0.4,0.4,200.0,BXRX +2023-09-29 05:47:00,0.408,0.408,0.4,0.4,144.0,BXRX +2023-09-29 05:46:00,0.407,0.411,0.401,0.401,2708.0,BXRX +2023-09-29 05:45:00,0.4,0.4,0.4,0.4,527.0,BXRX +2023-09-29 05:44:00,0.4,0.4,0.4,0.4,103.0,BXRX +2023-09-29 05:43:00,0.4,0.404,0.4,0.4,294.0,BXRX +2023-09-29 05:42:00,0.395,0.4,0.395,0.4,1156.0,BXRX +2023-09-29 05:41:00,0.395,0.402,0.395,0.402,29.0,BXRX +2023-09-29 05:40:00,0.4,0.4,0.4,0.4,200.0,BXRX +2023-09-29 05:39:00,0.395,0.4,0.395,0.4,1264.0,BXRX +2023-09-29 05:38:00,0.396,0.396,0.395,0.395,1348.0,BXRX +2023-09-29 05:37:00,0.398,0.398,0.395,0.398,17211.0,BXRX +2023-09-29 05:36:00,0.39,0.39,0.39,0.39,385.0,BXRX +2023-09-29 05:35:00,0.399,0.41,0.399,0.4,6364.0,BXRX +2023-09-29 05:34:00,0.398,0.398,0.398,0.398,2000.0,BXRX +2023-09-29 05:33:00,0.398,0.4,0.398,0.398,440.0,BXRX +2023-09-29 05:32:00,0.398,0.398,0.398,0.398,4122.0,BXRX +2023-09-29 05:31:00,0.398,0.398,0.398,0.398,25.0,BXRX +2023-09-29 05:30:00,0.401,0.401,0.398,0.398,105.0,BXRX +2023-09-29 05:29:00,0.398,0.398,0.398,0.398,20.0,BXRX +2023-09-29 05:27:00,0.398,0.398,0.398,0.398,819.0,BXRX +2023-09-29 05:26:00,0.398,0.398,0.398,0.398,22.0,BXRX +2023-09-29 05:25:00,0.398,0.398,0.398,0.398,17198.0,BXRX +2023-09-29 05:24:00,0.4,0.4,0.398,0.398,60.0,BXRX +2023-09-29 05:23:00,0.398,0.398,0.398,0.398,972.0,BXRX +2023-09-29 05:22:00,0.4,0.4,0.4,0.4,263.0,BXRX +2023-09-29 05:21:00,0.399,0.4,0.399,0.399,337.0,BXRX +2023-09-29 05:20:00,0.399,0.399,0.399,0.399,5119.0,BXRX +2023-09-29 05:19:00,0.399,0.399,0.399,0.399,1431.0,BXRX +2023-09-29 05:18:00,0.4,0.4,0.399,0.399,599.0,BXRX +2023-09-29 05:16:00,0.4,0.4,0.399,0.399,16.0,BXRX +2023-09-29 05:15:00,0.399,0.399,0.399,0.399,4419.0,BXRX +2023-09-29 05:14:00,0.4,0.4,0.399,0.399,370.0,BXRX +2023-09-29 05:13:00,0.399,0.4,0.399,0.4,1186.0,BXRX +2023-09-29 05:12:00,0.399,0.399,0.399,0.399,270.0,BXRX +2023-09-29 05:11:00,0.399,0.399,0.399,0.399,7.0,BXRX +2023-09-29 05:10:00,0.399,0.399,0.399,0.399,133.0,BXRX +2023-09-29 05:09:00,0.398,0.399,0.398,0.399,1656.0,BXRX +2023-09-29 05:08:00,0.398,0.398,0.398,0.398,8100.0,BXRX +2023-09-29 05:07:00,0.398,0.398,0.398,0.398,12.0,BXRX +2023-09-29 05:06:00,0.4,0.4,0.398,0.398,1344.0,BXRX +2023-09-29 05:05:00,0.411,0.411,0.398,0.398,5413.0,BXRX +2023-09-29 05:03:00,0.4,0.413,0.399,0.399,1679.0,BXRX +2023-09-29 05:02:00,0.413,0.413,0.399,0.4,114.0,BXRX +2023-09-29 05:01:00,0.398,0.399,0.398,0.399,17725.0,BXRX +2023-09-29 05:00:00,0.399,0.399,0.398,0.399,2274.0,BXRX +2023-09-29 04:59:00,0.399,0.399,0.399,0.399,508.0,BXRX +2023-09-29 04:58:00,0.398,0.399,0.398,0.399,316.0,BXRX +2023-09-29 04:57:00,0.4,0.4,0.398,0.399,8881.0,BXRX +2023-09-29 04:56:00,0.398,0.398,0.398,0.398,411.0,BXRX +2023-09-29 04:55:00,0.4,0.4,0.398,0.398,4822.0,BXRX +2023-09-29 04:54:00,0.398,0.4,0.398,0.4,3150.0,BXRX +2023-09-29 04:53:00,0.398,0.398,0.398,0.398,2057.0,BXRX +2023-09-29 04:52:00,0.398,0.398,0.398,0.398,8319.0,BXRX +2023-09-29 04:51:00,0.398,0.398,0.398,0.398,522.0,BXRX +2023-09-29 04:50:00,0.398,0.398,0.398,0.398,5291.0,BXRX +2023-09-29 04:49:00,0.398,0.398,0.398,0.398,3181.0,BXRX +2023-09-29 04:48:00,0.397,0.398,0.395,0.395,4767.0,BXRX +2023-09-29 04:47:00,0.398,0.398,0.395,0.395,2019.0,BXRX +2023-09-29 04:46:00,0.399,0.399,0.398,0.398,52.0,BXRX +2023-09-29 04:45:00,0.398,0.398,0.395,0.398,1296.0,BXRX +2023-09-29 04:44:00,0.395,0.398,0.395,0.398,5292.0,BXRX +2023-09-29 04:43:00,0.399,0.398,0.395,0.395,9180.0,BXRX +2023-09-29 04:42:00,0.395,0.395,0.395,0.395,1660.0,BXRX +2023-09-29 04:41:00,0.399,0.399,0.395,0.395,4713.0,BXRX +2023-09-29 04:40:00,0.399,0.399,0.395,0.395,4722.0,BXRX +2023-09-29 04:39:00,0.395,0.399,0.395,0.399,392.0,BXRX +2023-09-29 04:38:00,0.401,0.401,0.396,0.399,2687.0,BXRX +2023-09-29 04:37:00,0.401,0.406,0.4,0.406,1449.0,BXRX +2023-09-29 04:36:00,0.4,0.406,0.4,0.406,55.0,BXRX +2023-09-29 04:35:00,0.4,0.406,0.4,0.406,1472.0,BXRX +2023-09-29 04:34:00,0.4,0.406,0.4,0.4,3647.0,BXRX +2023-09-29 04:33:00,0.4,0.411,0.4,0.4,4342.0,BXRX +2023-09-29 04:32:00,0.4,0.4,0.4,0.4,21422.0,BXRX +2023-09-29 04:31:00,0.405,0.41,0.399,0.4,39357.0,BXRX +2023-09-29 04:30:00,0.408,0.407,0.405,0.405,11178.0,BXRX +2023-09-29 04:29:00,0.41,0.41,0.41,0.41,1.0,BXRX +2023-09-29 04:28:00,0.411,0.41,0.405,0.41,3800.0,BXRX +2023-09-29 04:27:00,0.41,0.41,0.41,0.41,1213.0,BXRX +2023-09-29 04:26:00,0.41,0.419,0.41,0.419,186.0,BXRX +2023-09-29 04:25:00,0.415,0.415,0.41,0.41,5176.0,BXRX +2023-09-29 04:24:00,0.415,0.415,0.415,0.415,1065.0,BXRX +2023-09-29 04:23:00,0.41,0.415,0.41,0.415,20.0,BXRX +2023-09-29 04:22:00,0.41,0.416,0.41,0.41,169.0,BXRX +2023-09-29 04:21:00,0.41,0.41,0.41,0.41,637.0,BXRX +2023-09-29 04:20:00,0.41,0.415,0.41,0.41,4564.0,BXRX +2023-09-29 04:19:00,0.422,0.43,0.41,0.411,3824.0,BXRX +2023-09-29 04:18:00,0.42,0.42,0.42,0.42,2768.0,BXRX +2023-09-29 04:17:00,0.42,0.426,0.42,0.42,6077.0,BXRX +2023-09-29 04:16:00,0.42,0.422,0.42,0.42,1092.0,BXRX +2023-09-29 04:15:00,0.422,0.422,0.42,0.422,668.0,BXRX +2023-09-29 04:14:00,0.422,0.434,0.422,0.434,876.0,BXRX +2023-09-29 04:13:00,0.422,0.422,0.422,0.422,1575.0,BXRX +2023-09-29 04:12:00,0.431,0.432,0.41,0.41,1664.0,BXRX +2023-09-29 04:11:00,0.41,0.41,0.41,0.41,2722.0,BXRX +2023-09-29 04:10:00,0.41,0.41,0.405,0.41,2081.0,BXRX +2023-09-29 04:09:00,0.41,0.421,0.405,0.405,8756.0,BXRX +2023-09-29 04:08:00,0.405,0.41,0.405,0.405,6376.0,BXRX +2023-09-29 04:07:00,0.406,0.406,0.405,0.405,7902.0,BXRX +2023-09-29 04:06:00,0.405,0.409,0.405,0.405,6167.0,BXRX +2023-09-29 04:05:00,0.409,0.41,0.405,0.405,10015.0,BXRX +2023-09-29 04:04:00,0.421,0.421,0.405,0.409,3717.0,BXRX +2023-09-29 04:03:00,0.421,0.434,0.421,0.424,10158.0,BXRX +2023-09-29 04:02:00,0.421,0.422,0.421,0.421,2402.0,BXRX +2023-09-29 04:01:00,0.421,0.421,0.421,0.421,12207.0,BXRX +2023-09-29 04:00:00,0.447,0.454,0.422,0.422,2289.0,BXRX diff --git a/data/BX_2023_10_21.csv b/data/BX_2023_10_21.csv new file mode 100644 index 000000000..e63cd923f --- /dev/null +++ b/data/BX_2023_10_21.csv @@ -0,0 +1,7338 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:59:00,94.5,94.5,94.5,94.5,5.0,BX +2023-10-20 19:49:00,94.4,94.4,94.4,94.4,4.0,BX +2023-10-20 19:48:00,94.3,94.4,94.3,94.4,3.0,BX +2023-10-20 19:39:00,94.44,94.44,94.39,94.39,2.0,BX +2023-10-20 19:38:00,94.4,94.4,94.4,94.4,25.0,BX +2023-10-20 19:20:00,94.42,94.42,94.42,94.42,15.0,BX +2023-10-20 19:16:00,94.42,94.42,94.42,94.42,5.0,BX +2023-10-20 19:00:00,94.42,94.42,94.42,94.42,490727.0,BX +2023-10-20 18:43:00,94.42,94.42,94.42,94.42,2.0,BX +2023-10-20 18:41:00,94.42,94.42,94.42,94.42,2.0,BX +2023-10-20 18:37:00,94.5,94.5,94.5,94.5,4.0,BX +2023-10-20 18:34:00,94.4,94.4,94.4,94.4,25.0,BX +2023-10-20 18:31:00,94.39,94.39,94.39,94.39,5.0,BX +2023-10-20 18:30:00,94.42,94.42,94.42,94.42,490727.0,BX +2023-10-20 18:29:00,94.39,94.39,94.39,94.39,2.0,BX +2023-10-20 18:23:00,94.25,94.25,94.25,94.25,8.0,BX +2023-10-20 17:45:00,94.41,94.41,94.41,94.41,1.0,BX +2023-10-20 17:39:00,94.41,94.41,94.41,94.41,1.0,BX +2023-10-20 17:36:00,94.28,94.28,94.28,94.28,2.0,BX +2023-10-20 17:30:00,94.39,94.39,94.39,94.39,10.0,BX +2023-10-20 17:23:00,94.41,94.41,94.41,94.41,10.0,BX +2023-10-20 17:13:00,94.21,94.21,94.21,94.21,10.0,BX +2023-10-20 17:12:00,94.21,94.21,94.21,94.21,1.0,BX +2023-10-20 17:05:00,94.39,94.39,94.39,94.39,15.0,BX +2023-10-20 16:55:00,94.39,94.39,94.39,94.39,45.0,BX +2023-10-20 16:49:00,94.23,94.3,94.22,94.22,1920.0,BX +2023-10-20 16:44:00,94.5,94.5,94.23,94.23,130.0,BX +2023-10-20 16:43:00,94.5,94.5,94.5,94.5,50.0,BX +2023-10-20 16:42:00,94.26,94.26,94.26,94.26,8.0,BX +2023-10-20 16:37:00,94.42,94.42,94.42,94.42,54990.0,BX +2023-10-20 16:35:00,93.95,94.5,93.95,94.28,1085.0,BX +2023-10-20 16:33:00,94.42,94.42,94.42,94.42,26831.0,BX +2023-10-20 16:26:00,94.3,94.3,94.3,94.3,100.0,BX +2023-10-20 16:25:00,94.5,94.5,94.5,94.5,1.0,BX +2023-10-20 16:20:00,94.42,94.42,94.42,94.42,9365.0,BX +2023-10-20 16:19:00,93.86,93.86,93.86,93.86,9.0,BX +2023-10-20 16:18:00,94.49,94.49,94.49,94.49,10.0,BX +2023-10-20 16:10:00,94.42,94.42,93.85,93.85,490758.0,BX +2023-10-20 16:07:00,93.52,93.52,93.52,93.52,3.0,BX +2023-10-20 16:05:00,94.42,94.49,94.42,94.49,14.0,BX +2023-10-20 16:04:00,94.4,94.4,94.4,94.4,20.0,BX +2023-10-20 16:02:00,94.42,94.42,94.4,94.42,13527.0,BX +2023-10-20 16:01:00,94.42,94.42,94.42,94.42,39050.0,BX +2023-10-20 16:00:00,94.36,94.42,94.34,94.42,1053075.0,BX +2023-10-20 15:59:00,94.48,94.5,94.36,94.37,95629.0,BX +2023-10-20 15:58:00,94.51,94.545,94.48,94.48,66418.0,BX +2023-10-20 15:57:00,94.56,94.58,94.51,94.51,76459.0,BX +2023-10-20 15:56:00,94.66,94.675,94.51,94.56,48543.0,BX +2023-10-20 15:55:00,94.48,94.7,94.475,94.66,50079.0,BX +2023-10-20 15:54:00,94.55,94.58,94.45,94.465,31580.0,BX +2023-10-20 15:53:00,94.6,94.65,94.54,94.54,32128.0,BX +2023-10-20 15:52:00,94.64,94.7,94.625,94.625,31479.0,BX +2023-10-20 15:51:00,94.59,94.68,94.57,94.63,33832.0,BX +2023-10-20 15:50:00,94.7,94.7,94.59,94.59,40529.0,BX +2023-10-20 15:49:00,94.83,94.875,94.7,94.7,35628.0,BX +2023-10-20 15:48:00,94.69,94.83,94.69,94.83,22525.0,BX +2023-10-20 15:47:00,94.65,94.68,94.585,94.675,24144.0,BX +2023-10-20 15:46:00,94.61,94.68,94.605,94.65,23505.0,BX +2023-10-20 15:45:00,94.69,94.69,94.58,94.6,24901.0,BX +2023-10-20 15:44:00,94.64,94.715,94.64,94.69,19262.0,BX +2023-10-20 15:43:00,94.62,94.65,94.6,94.64,14005.0,BX +2023-10-20 15:42:00,94.66,94.66,94.6,94.63,11942.0,BX +2023-10-20 15:41:00,94.714,94.73,94.58,94.66,14082.0,BX +2023-10-20 15:40:00,94.76,94.775,94.72,94.73,20047.0,BX +2023-10-20 15:39:00,94.7,94.835,94.7,94.78,24179.0,BX +2023-10-20 15:38:00,94.68,94.71,94.62,94.705,18377.0,BX +2023-10-20 15:37:00,94.595,94.695,94.58,94.695,6574.0,BX +2023-10-20 15:36:00,94.805,94.805,94.58,94.58,15016.0,BX +2023-10-20 15:35:00,94.69,94.8,94.68,94.78,11531.0,BX +2023-10-20 15:34:00,94.645,94.72,94.63,94.7,13756.0,BX +2023-10-20 15:33:00,94.66,94.665,94.6,94.64,9787.0,BX +2023-10-20 15:32:00,94.66,94.68,94.62,94.67,9433.0,BX +2023-10-20 15:31:00,94.655,94.72,94.62,94.66,15549.0,BX +2023-10-20 15:30:00,94.58,94.7,94.57,94.67,10947.0,BX +2023-10-20 15:29:00,94.58,94.6,94.54,94.575,12995.0,BX +2023-10-20 15:28:00,94.597,94.6,94.495,94.56,16620.0,BX +2023-10-20 15:27:00,94.54,94.6,94.54,94.58,17892.0,BX +2023-10-20 15:26:00,94.485,94.555,94.45,94.555,6838.0,BX +2023-10-20 15:25:00,94.55,94.59,94.47,94.485,15363.0,BX +2023-10-20 15:24:00,94.575,94.575,94.5,94.56,11293.0,BX +2023-10-20 15:23:00,94.54,94.58,94.52,94.56,8106.0,BX +2023-10-20 15:22:00,94.64,94.65,94.54,94.57,8722.0,BX +2023-10-20 15:21:00,94.62,94.62,94.59,94.61,8414.0,BX +2023-10-20 15:20:00,94.81,94.81,94.63,94.63,15407.0,BX +2023-10-20 15:19:00,94.8,94.9,94.78,94.8,20403.0,BX +2023-10-20 15:18:00,94.83,94.87,94.76,94.78,15925.0,BX +2023-10-20 15:17:00,94.645,94.85,94.645,94.85,12846.0,BX +2023-10-20 15:16:00,94.67,94.73,94.58,94.64,9926.0,BX +2023-10-20 15:15:00,94.745,94.745,94.64,94.67,12063.0,BX +2023-10-20 15:14:00,94.52,94.77,94.51,94.77,12976.0,BX +2023-10-20 15:13:00,94.43,94.51,94.39,94.51,11317.0,BX +2023-10-20 15:12:00,94.435,94.5,94.435,94.44,6117.0,BX +2023-10-20 15:11:00,94.285,94.418,94.232,94.411,52452.0,BX +2023-10-20 15:10:00,94.245,94.3,94.245,94.29,5421.0,BX +2023-10-20 15:09:00,94.355,94.415,94.265,94.265,11105.0,BX +2023-10-20 15:08:00,94.41,94.47,94.34,94.36,7238.0,BX +2023-10-20 15:07:00,94.37,94.41,94.37,94.39,5808.0,BX +2023-10-20 15:06:00,94.36,94.38,94.34,94.37,4121.0,BX +2023-10-20 15:05:00,94.25,94.39,94.228,94.39,6393.0,BX +2023-10-20 15:04:00,94.355,94.37,94.28,94.28,9019.0,BX +2023-10-20 15:03:00,94.34,94.415,94.34,94.36,9822.0,BX +2023-10-20 15:02:00,94.34,94.39,94.32,94.35,6794.0,BX +2023-10-20 15:01:00,94.34,94.37,94.3,94.34,6053.0,BX +2023-10-20 15:00:00,94.24,94.36,94.24,94.33,5322.0,BX +2023-10-20 14:59:00,94.21,94.245,94.19,94.215,5537.0,BX +2023-10-20 14:58:00,94.23,94.24,94.19,94.22,6098.0,BX +2023-10-20 14:57:00,94.33,94.36,94.26,94.26,7589.0,BX +2023-10-20 14:56:00,94.25,94.33,94.235,94.33,27609.0,BX +2023-10-20 14:55:00,94.15,94.28,94.15,94.28,3963.0,BX +2023-10-20 14:54:00,94.13,94.15,94.11,94.15,2717.0,BX +2023-10-20 14:53:00,94.06,94.12,94.06,94.12,3244.0,BX +2023-10-20 14:52:00,94.12,94.17,94.07,94.086,8853.0,BX +2023-10-20 14:51:00,94.065,94.12,94.05,94.12,4064.0,BX +2023-10-20 14:50:00,94.04,94.07,94.0,94.06,9588.0,BX +2023-10-20 14:49:00,94.08,94.09,94.02,94.035,3617.0,BX +2023-10-20 14:48:00,94.03,94.09,94.02,94.09,4530.0,BX +2023-10-20 14:47:00,94.08,94.12,94.03,94.03,6241.0,BX +2023-10-20 14:46:00,94.23,94.23,94.06,94.065,6028.0,BX +2023-10-20 14:45:00,94.16,94.24,94.094,94.24,5930.0,BX +2023-10-20 14:44:00,93.99,94.16,93.99,94.16,4375.0,BX +2023-10-20 14:43:00,93.93,93.99,93.915,93.98,6161.0,BX +2023-10-20 14:42:00,94.03,94.03,93.92,93.93,4891.0,BX +2023-10-20 14:41:00,93.92,94.02,93.92,94.02,3139.0,BX +2023-10-20 14:40:00,93.95,93.95,93.89,93.935,4928.0,BX +2023-10-20 14:39:00,93.95,93.95,93.91,93.95,2480.0,BX +2023-10-20 14:38:00,93.99,93.99,93.9,93.93,3933.0,BX +2023-10-20 14:37:00,94.1,94.1,93.98,93.98,3574.0,BX +2023-10-20 14:36:00,94.11,94.21,94.09,94.09,6190.0,BX +2023-10-20 14:35:00,94.01,94.17,94.01,94.1,18633.0,BX +2023-10-20 14:34:00,93.83,94.055,93.82,94.03,11908.0,BX +2023-10-20 14:33:00,93.86,93.88,93.8,93.82,8770.0,BX +2023-10-20 14:32:00,93.86,93.86,93.78,93.84,7045.0,BX +2023-10-20 14:31:00,93.826,93.87,93.805,93.87,3624.0,BX +2023-10-20 14:30:00,93.95,93.95,93.81,93.84,4713.0,BX +2023-10-20 14:29:00,93.91,93.97,93.9,93.97,4822.0,BX +2023-10-20 14:28:00,93.89,93.936,93.89,93.92,4434.0,BX +2023-10-20 14:27:00,93.91,93.93,93.851,93.865,9734.0,BX +2023-10-20 14:26:00,93.905,93.94,93.89,93.89,5362.0,BX +2023-10-20 14:25:00,93.92,93.94,93.9,93.9,11993.0,BX +2023-10-20 14:24:00,93.9,93.941,93.9,93.92,7708.0,BX +2023-10-20 14:23:00,93.815,93.99,93.808,93.93,16627.0,BX +2023-10-20 14:22:00,93.85,93.86,93.79,93.82,10468.0,BX +2023-10-20 14:21:00,93.82,93.84,93.76,93.84,6697.0,BX +2023-10-20 14:20:00,93.79,93.84,93.78,93.83,4491.0,BX +2023-10-20 14:19:00,93.825,93.87,93.781,93.809,12629.0,BX +2023-10-20 14:18:00,93.835,93.84,93.81,93.835,3336.0,BX +2023-10-20 14:17:00,93.95,93.96,93.81,93.84,6365.0,BX +2023-10-20 14:16:00,93.95,93.96,93.915,93.94,2692.0,BX +2023-10-20 14:15:00,94.08,94.11,93.955,93.955,8469.0,BX +2023-10-20 14:14:00,94.05,94.12,94.02,94.12,3691.0,BX +2023-10-20 14:13:00,94.05,94.09,94.016,94.05,6131.0,BX +2023-10-20 14:12:00,94.09,94.09,94.04,94.04,3145.0,BX +2023-10-20 14:11:00,94.205,94.205,94.05,94.062,9212.0,BX +2023-10-20 14:10:00,94.257,94.26,94.15,94.19,6368.0,BX +2023-10-20 14:09:00,94.23,94.27,94.2,94.26,17436.0,BX +2023-10-20 14:08:00,94.22,94.255,94.19,94.225,4910.0,BX +2023-10-20 14:07:00,94.125,94.22,94.125,94.215,4578.0,BX +2023-10-20 14:06:00,94.225,94.225,94.11,94.125,8299.0,BX +2023-10-20 14:05:00,94.275,94.3,94.19,94.21,8956.0,BX +2023-10-20 14:04:00,94.2,94.31,94.19,94.27,7570.0,BX +2023-10-20 14:03:00,94.295,94.31,94.22,94.225,6454.0,BX +2023-10-20 14:02:00,94.345,94.385,94.3,94.3,10269.0,BX +2023-10-20 14:01:00,94.34,94.4,94.32,94.34,12632.0,BX +2023-10-20 14:00:00,94.35,94.36,94.28,94.32,9313.0,BX +2023-10-20 13:59:00,94.26,94.33,94.23,94.33,4714.0,BX +2023-10-20 13:58:00,94.21,94.28,94.18,94.275,5247.0,BX +2023-10-20 13:57:00,94.155,94.23,94.11,94.23,8473.0,BX +2023-10-20 13:56:00,94.255,94.255,94.15,94.15,8264.0,BX +2023-10-20 13:55:00,94.13,94.27,94.07,94.27,10008.0,BX +2023-10-20 13:54:00,94.125,94.15,94.01,94.15,18346.0,BX +2023-10-20 13:53:00,94.17,94.205,94.11,94.125,3993.0,BX +2023-10-20 13:52:00,94.23,94.24,94.23,94.23,3468.0,BX +2023-10-20 13:51:00,94.155,94.23,94.155,94.19,5664.0,BX +2023-10-20 13:50:00,94.17,94.23,94.13,94.15,11671.0,BX +2023-10-20 13:49:00,94.19,94.19,94.11,94.16,11142.0,BX +2023-10-20 13:48:00,94.205,94.23,94.17,94.195,7645.0,BX +2023-10-20 13:47:00,94.29,94.31,94.23,94.23,4183.0,BX +2023-10-20 13:46:00,94.27,94.27,94.2,94.245,3446.0,BX +2023-10-20 13:45:00,94.5,94.51,94.25,94.3,12338.0,BX +2023-10-20 13:44:00,94.49,94.51,94.46,94.5,2992.0,BX +2023-10-20 13:43:00,94.4,94.52,94.4,94.51,10052.0,BX +2023-10-20 13:42:00,94.29,94.34,94.29,94.33,2740.0,BX +2023-10-20 13:41:00,94.27,94.33,94.22,94.27,9213.0,BX +2023-10-20 13:40:00,94.17,94.335,94.17,94.25,6421.0,BX +2023-10-20 13:39:00,94.26,94.29,94.14,94.14,6056.0,BX +2023-10-20 13:38:00,94.18,94.26,94.17,94.23,12996.0,BX +2023-10-20 13:37:00,94.16,94.18,94.13,94.18,3372.0,BX +2023-10-20 13:36:00,94.205,94.23,94.17,94.19,4716.0,BX +2023-10-20 13:35:00,94.14,94.257,94.14,94.19,5434.0,BX +2023-10-20 13:34:00,94.19,94.19,94.09,94.11,8342.0,BX +2023-10-20 13:33:00,94.29,94.29,94.225,94.225,8443.0,BX +2023-10-20 13:32:00,94.24,94.29,94.21,94.29,8983.0,BX +2023-10-20 13:31:00,94.39,94.39,94.24,94.24,3595.0,BX +2023-10-20 13:30:00,94.44,94.51,94.39,94.41,4890.0,BX +2023-10-20 13:29:00,94.28,94.43,94.28,94.43,15387.0,BX +2023-10-20 13:28:00,94.44,94.44,94.27,94.27,10783.0,BX +2023-10-20 13:27:00,94.55,94.564,94.46,94.46,7563.0,BX +2023-10-20 13:26:00,94.45,94.625,94.42,94.53,7467.0,BX +2023-10-20 13:25:00,94.47,94.491,94.37,94.449,18734.0,BX +2023-10-20 13:24:00,94.515,94.52,94.42,94.52,11461.0,BX +2023-10-20 13:23:00,94.52,94.53,94.405,94.49,7849.0,BX +2023-10-20 13:22:00,94.41,94.54,94.38,94.52,4657.0,BX +2023-10-20 13:21:00,94.5,94.5,94.37,94.42,18665.0,BX +2023-10-20 13:20:00,94.42,94.5,94.42,94.47,5390.0,BX +2023-10-20 13:19:00,94.35,94.5,94.35,94.45,10474.0,BX +2023-10-20 13:18:00,94.26,94.32,94.19,94.29,6991.0,BX +2023-10-20 13:17:00,94.28,94.293,94.23,94.28,4306.0,BX +2023-10-20 13:16:00,94.05,94.29,94.03,94.29,9147.0,BX +2023-10-20 13:15:00,93.94,94.08,93.93,94.037,7758.0,BX +2023-10-20 13:14:00,93.965,94.02,93.965,93.97,3719.0,BX +2023-10-20 13:13:00,94.03,94.05,93.94,93.99,9978.0,BX +2023-10-20 13:12:00,93.896,94.04,93.88,94.04,5220.0,BX +2023-10-20 13:11:00,93.89,93.955,93.87,93.87,9003.0,BX +2023-10-20 13:10:00,93.95,93.95,93.835,93.92,6271.0,BX +2023-10-20 13:09:00,93.96,94.04,93.96,94.0,5482.0,BX +2023-10-20 13:08:00,94.09,94.09,94.01,94.01,8082.0,BX +2023-10-20 13:07:00,94.02,94.09,94.0,94.08,5679.0,BX +2023-10-20 13:06:00,94.21,94.21,94.06,94.06,3739.0,BX +2023-10-20 13:05:00,94.26,94.31,94.17,94.2,6335.0,BX +2023-10-20 13:04:00,94.29,94.33,94.25,94.25,7805.0,BX +2023-10-20 13:03:00,94.3,94.33,94.25,94.31,20836.0,BX +2023-10-20 13:02:00,94.36,94.365,94.22,94.29,9464.0,BX +2023-10-20 13:01:00,94.23,94.36,94.23,94.355,20353.0,BX +2023-10-20 13:00:00,94.16,94.29,94.16,94.23,2623.0,BX +2023-10-20 12:59:00,94.175,94.288,94.16,94.18,64549.0,BX +2023-10-20 12:58:00,93.86,94.175,93.86,94.175,8326.0,BX +2023-10-20 12:57:00,93.878,93.89,93.84,93.84,2905.0,BX +2023-10-20 12:56:00,93.94,93.94,93.86,93.86,2814.0,BX +2023-10-20 12:55:00,93.89,93.959,93.87,93.956,2355.0,BX +2023-10-20 12:54:00,93.85,93.87,93.84,93.86,2607.0,BX +2023-10-20 12:53:00,93.91,93.92,93.865,93.865,2248.0,BX +2023-10-20 12:52:00,93.81,93.88,93.81,93.88,1868.0,BX +2023-10-20 12:51:00,93.91,93.91,93.78,93.79,3326.0,BX +2023-10-20 12:50:00,93.924,93.974,93.9,93.9,8569.0,BX +2023-10-20 12:49:00,93.84,93.87,93.84,93.87,2134.0,BX +2023-10-20 12:48:00,93.845,93.87,93.815,93.86,4983.0,BX +2023-10-20 12:47:00,93.81,93.85,93.78,93.83,3448.0,BX +2023-10-20 12:46:00,93.81,93.86,93.8,93.8,11496.0,BX +2023-10-20 12:45:00,93.625,93.82,93.625,93.79,4411.0,BX +2023-10-20 12:44:00,93.67,93.67,93.62,93.628,3337.0,BX +2023-10-20 12:43:00,93.62,93.68,93.62,93.67,4350.0,BX +2023-10-20 12:42:00,93.54,93.6,93.54,93.59,4290.0,BX +2023-10-20 12:41:00,93.57,93.63,93.51,93.51,3323.0,BX +2023-10-20 12:40:00,93.645,93.645,93.57,93.615,3986.0,BX +2023-10-20 12:39:00,93.54,93.653,93.53,93.653,24010.0,BX +2023-10-20 12:38:00,93.63,93.63,93.525,93.54,10306.0,BX +2023-10-20 12:37:00,93.68,93.756,93.68,93.715,3753.0,BX +2023-10-20 12:36:00,93.57,93.66,93.57,93.655,2731.0,BX +2023-10-20 12:35:00,93.608,93.62,93.519,93.519,5096.0,BX +2023-10-20 12:34:00,93.55,93.63,93.53,93.58,6072.0,BX +2023-10-20 12:33:00,93.63,93.64,93.54,93.56,4315.0,BX +2023-10-20 12:32:00,93.45,93.67,93.43,93.67,8512.0,BX +2023-10-20 12:31:00,93.45,93.5,93.45,93.46,6692.0,BX +2023-10-20 12:30:00,93.32,93.45,93.31,93.43,6190.0,BX +2023-10-20 12:29:00,93.41,93.41,93.3,93.32,7950.0,BX +2023-10-20 12:28:00,93.455,93.471,93.42,93.435,4032.0,BX +2023-10-20 12:27:00,93.47,93.48,93.42,93.42,4243.0,BX +2023-10-20 12:26:00,93.53,93.57,93.33,93.43,11758.0,BX +2023-10-20 12:25:00,93.625,93.628,93.52,93.52,5556.0,BX +2023-10-20 12:24:00,93.6,93.658,93.6,93.615,4038.0,BX +2023-10-20 12:23:00,93.465,93.59,93.41,93.59,10668.0,BX +2023-10-20 12:22:00,93.41,93.46,93.384,93.46,2682.0,BX +2023-10-20 12:21:00,93.275,93.45,93.25,93.43,10206.0,BX +2023-10-20 12:20:00,93.35,93.35,93.27,93.28,8425.0,BX +2023-10-20 12:19:00,93.19,93.35,93.19,93.337,15487.0,BX +2023-10-20 12:18:00,93.25,93.25,93.202,93.21,4998.0,BX +2023-10-20 12:17:00,93.2,93.278,93.18,93.25,7721.0,BX +2023-10-20 12:16:00,93.02,93.19,93.02,93.19,2971.0,BX +2023-10-20 12:15:00,93.12,93.12,93.01,93.01,5516.0,BX +2023-10-20 12:14:00,93.02,93.135,93.01,93.12,7699.0,BX +2023-10-20 12:13:00,93.02,93.07,92.94,92.99,20277.0,BX +2023-10-20 12:12:00,93.125,93.136,93.03,93.03,11062.0,BX +2023-10-20 12:11:00,93.07,93.12,93.06,93.12,10549.0,BX +2023-10-20 12:10:00,93.0,93.07,92.93,93.07,6009.0,BX +2023-10-20 12:09:00,93.02,93.07,93.02,93.02,11872.0,BX +2023-10-20 12:08:00,93.03,93.08,92.96,93.015,9784.0,BX +2023-10-20 12:07:00,93.16,93.16,93.04,93.05,5205.0,BX +2023-10-20 12:06:00,93.16,93.318,93.14,93.23,10136.0,BX +2023-10-20 12:05:00,93.15,93.18,93.145,93.16,3845.0,BX +2023-10-20 12:04:00,93.13,93.17,93.05,93.15,16019.0,BX +2023-10-20 12:03:00,93.185,93.185,93.125,93.135,8318.0,BX +2023-10-20 12:02:00,93.39,93.43,93.2,93.2,12379.0,BX +2023-10-20 12:01:00,93.34,93.43,93.28,93.4,12696.0,BX +2023-10-20 12:00:00,93.25,93.38,93.25,93.36,6654.0,BX +2023-10-20 11:59:00,93.272,93.32,93.23,93.23,10745.0,BX +2023-10-20 11:58:00,93.27,93.29,93.225,93.265,4892.0,BX +2023-10-20 11:57:00,93.37,93.38,93.26,93.34,7300.0,BX +2023-10-20 11:56:00,93.24,93.3,93.18,93.3,21849.0,BX +2023-10-20 11:55:00,92.81,93.29,92.81,93.29,13381.0,BX +2023-10-20 11:54:00,92.78,92.895,92.7,92.85,15376.0,BX +2023-10-20 11:53:00,92.72,92.8,92.69,92.8,16960.0,BX +2023-10-20 11:52:00,92.75,92.75,92.62,92.7,6978.0,BX +2023-10-20 11:51:00,92.77,92.8,92.7,92.74,6173.0,BX +2023-10-20 11:50:00,92.71,92.77,92.69,92.76,15099.0,BX +2023-10-20 11:49:00,92.8,92.8,92.72,92.73,27414.0,BX +2023-10-20 11:48:00,92.78,92.84,92.75,92.795,72104.0,BX +2023-10-20 11:47:00,92.75,92.82,92.745,92.78,49179.0,BX +2023-10-20 11:46:00,92.77,92.77,92.7,92.73,8045.0,BX +2023-10-20 11:45:00,92.75,92.81,92.73,92.775,37310.0,BX +2023-10-20 11:44:00,92.695,92.76,92.694,92.716,5787.0,BX +2023-10-20 11:43:00,92.681,92.76,92.68,92.71,12281.0,BX +2023-10-20 11:42:00,92.77,92.77,92.68,92.72,7075.0,BX +2023-10-20 11:41:00,92.69,92.76,92.68,92.76,5269.0,BX +2023-10-20 11:40:00,92.723,92.73,92.61,92.67,24114.0,BX +2023-10-20 11:39:00,92.6,92.78,92.6,92.725,22741.0,BX +2023-10-20 11:38:00,92.653,92.69,92.6,92.63,11640.0,BX +2023-10-20 11:37:00,92.73,92.77,92.68,92.68,35576.0,BX +2023-10-20 11:36:00,92.724,92.77,92.724,92.75,6446.0,BX +2023-10-20 11:35:00,92.785,92.885,92.75,92.76,24486.0,BX +2023-10-20 11:34:00,92.7,92.79,92.685,92.77,4263.0,BX +2023-10-20 11:33:00,92.775,92.775,92.67,92.67,6278.0,BX +2023-10-20 11:32:00,92.74,92.78,92.73,92.78,3045.0,BX +2023-10-20 11:31:00,92.79,92.86,92.74,92.806,16593.0,BX +2023-10-20 11:30:00,92.65,92.84,92.65,92.79,11244.0,BX +2023-10-20 11:29:00,92.675,92.68,92.635,92.66,6229.0,BX +2023-10-20 11:28:00,92.695,92.71,92.63,92.7,7932.0,BX +2023-10-20 11:27:00,92.72,92.725,92.67,92.67,10379.0,BX +2023-10-20 11:26:00,92.86,92.875,92.71,92.71,6022.0,BX +2023-10-20 11:25:00,92.84,92.905,92.81,92.87,5375.0,BX +2023-10-20 11:24:00,92.85,92.89,92.75,92.824,16807.0,BX +2023-10-20 11:23:00,92.85,92.9,92.79,92.82,4319.0,BX +2023-10-20 11:22:00,92.88,92.91,92.86,92.87,6571.0,BX +2023-10-20 11:21:00,92.87,92.96,92.842,92.91,7012.0,BX +2023-10-20 11:20:00,92.955,92.99,92.855,92.855,7165.0,BX +2023-10-20 11:19:00,92.955,93.0,92.9,92.955,6249.0,BX +2023-10-20 11:18:00,92.905,93.0,92.84,92.96,15537.0,BX +2023-10-20 11:17:00,93.155,93.18,92.88,92.898,15205.0,BX +2023-10-20 11:16:00,93.103,93.18,93.04,93.15,7329.0,BX +2023-10-20 11:15:00,93.175,93.18,93.11,93.11,3597.0,BX +2023-10-20 11:14:00,93.11,93.24,93.11,93.16,11251.0,BX +2023-10-20 11:13:00,93.12,93.13,93.07,93.095,5911.0,BX +2023-10-20 11:12:00,93.08,93.135,93.08,93.12,4762.0,BX +2023-10-20 11:11:00,92.768,93.16,92.75,93.09,12014.0,BX +2023-10-20 11:10:00,92.84,92.845,92.75,92.77,4712.0,BX +2023-10-20 11:09:00,92.92,92.93,92.85,92.85,6747.0,BX +2023-10-20 11:08:00,92.84,92.91,92.84,92.885,6651.0,BX +2023-10-20 11:07:00,92.8,92.85,92.78,92.85,3241.0,BX +2023-10-20 11:06:00,92.795,92.803,92.76,92.77,4469.0,BX +2023-10-20 11:05:00,92.795,92.97,92.78,92.8,14951.0,BX +2023-10-20 11:04:00,92.79,92.82,92.755,92.79,5179.0,BX +2023-10-20 11:03:00,92.79,92.825,92.74,92.775,12532.0,BX +2023-10-20 11:02:00,92.92,92.93,92.75,92.788,6264.0,BX +2023-10-20 11:01:00,92.9,92.92,92.82,92.895,9597.0,BX +2023-10-20 11:00:00,92.88,92.986,92.875,92.9,8780.0,BX +2023-10-20 10:59:00,92.9,92.96,92.78,92.92,27066.0,BX +2023-10-20 10:58:00,92.99,92.99,92.9,92.9,7075.0,BX +2023-10-20 10:57:00,92.97,93.05,92.96,92.99,6425.0,BX +2023-10-20 10:56:00,93.005,93.05,92.99,92.99,15630.0,BX +2023-10-20 10:55:00,93.26,93.26,92.954,93.005,14933.0,BX +2023-10-20 10:54:00,93.36,93.36,93.21,93.275,15479.0,BX +2023-10-20 10:53:00,93.275,93.33,93.26,93.305,14803.0,BX +2023-10-20 10:52:00,93.165,93.27,93.16,93.265,5123.0,BX +2023-10-20 10:51:00,93.35,93.4,93.11,93.18,14990.0,BX +2023-10-20 10:50:00,93.355,93.39,93.317,93.34,8970.0,BX +2023-10-20 10:49:00,93.175,93.38,93.175,93.34,11378.0,BX +2023-10-20 10:48:00,93.03,93.19,93.03,93.19,5641.0,BX +2023-10-20 10:47:00,93.1,93.1,92.98,92.98,5204.0,BX +2023-10-20 10:46:00,92.83,93.12,92.83,93.09,8016.0,BX +2023-10-20 10:45:00,92.63,92.81,92.53,92.81,11041.0,BX +2023-10-20 10:44:00,92.88,92.88,92.63,92.66,10261.0,BX +2023-10-20 10:43:00,93.0,93.021,92.86,92.89,12708.0,BX +2023-10-20 10:42:00,92.985,93.08,92.96,93.0,14934.0,BX +2023-10-20 10:41:00,92.875,92.985,92.875,92.985,9639.0,BX +2023-10-20 10:40:00,92.823,92.9,92.81,92.87,11206.0,BX +2023-10-20 10:39:00,92.871,92.875,92.77,92.84,16117.0,BX +2023-10-20 10:38:00,92.83,93.0,92.83,92.9,55154.0,BX +2023-10-20 10:37:00,92.82,92.87,92.74,92.83,8651.0,BX +2023-10-20 10:36:00,92.91,92.91,92.75,92.79,19159.0,BX +2023-10-20 10:35:00,92.78,92.935,92.77,92.875,13995.0,BX +2023-10-20 10:34:00,92.59,92.8,92.59,92.77,25666.0,BX +2023-10-20 10:33:00,92.39,92.54,92.28,92.54,82728.0,BX +2023-10-20 10:32:00,92.34,92.45,92.34,92.37,69781.0,BX +2023-10-20 10:31:00,92.501,92.55,92.35,92.35,12806.0,BX +2023-10-20 10:30:00,92.61,92.63,92.475,92.51,11058.0,BX +2023-10-20 10:29:00,92.55,92.66,92.45,92.63,11654.0,BX +2023-10-20 10:28:00,92.55,92.61,92.46,92.55,29578.0,BX +2023-10-20 10:27:00,92.53,92.6,92.51,92.56,7105.0,BX +2023-10-20 10:26:00,92.585,92.66,92.545,92.56,12996.0,BX +2023-10-20 10:25:00,92.595,92.68,92.525,92.578,27418.0,BX +2023-10-20 10:24:00,92.58,92.66,92.53,92.57,42426.0,BX +2023-10-20 10:23:00,92.67,92.75,92.61,92.63,17105.0,BX +2023-10-20 10:22:00,92.67,92.67,92.53,92.665,17323.0,BX +2023-10-20 10:21:00,92.63,92.659,92.56,92.575,10897.0,BX +2023-10-20 10:20:00,92.7,92.74,92.55,92.58,14410.0,BX +2023-10-20 10:19:00,92.6,92.805,92.56,92.72,18466.0,BX +2023-10-20 10:18:00,92.645,92.645,92.535,92.6,41514.0,BX +2023-10-20 10:17:00,92.71,92.78,92.64,92.65,12980.0,BX +2023-10-20 10:16:00,92.75,92.76,92.615,92.735,12296.0,BX +2023-10-20 10:15:00,92.645,92.77,92.62,92.685,16584.0,BX +2023-10-20 10:14:00,92.78,92.821,92.61,92.63,8986.0,BX +2023-10-20 10:13:00,92.82,92.85,92.755,92.79,15813.0,BX +2023-10-20 10:12:00,92.745,92.83,92.74,92.795,6607.0,BX +2023-10-20 10:11:00,93.08,93.08,92.785,92.785,19628.0,BX +2023-10-20 10:10:00,92.88,93.07,92.83,93.0,11257.0,BX +2023-10-20 10:09:00,92.645,92.865,92.603,92.85,13878.0,BX +2023-10-20 10:08:00,92.56,92.66,92.53,92.65,16495.0,BX +2023-10-20 10:07:00,92.834,92.834,92.56,92.64,19944.0,BX +2023-10-20 10:06:00,93.29,93.295,92.87,92.91,26960.0,BX +2023-10-20 10:05:00,93.51,93.56,93.32,93.39,19593.0,BX +2023-10-20 10:04:00,93.48,93.558,93.4,93.51,38951.0,BX +2023-10-20 10:03:00,93.38,93.54,93.33,93.5,31611.0,BX +2023-10-20 10:02:00,93.56,93.6,93.36,93.36,9685.0,BX +2023-10-20 10:01:00,93.795,93.88,93.56,93.56,22754.0,BX +2023-10-20 10:00:00,93.945,93.99,93.76,93.77,9657.0,BX +2023-10-20 09:59:00,94.23,94.23,93.87,93.99,25056.0,BX +2023-10-20 09:58:00,94.103,94.21,94.06,94.14,11333.0,BX +2023-10-20 09:57:00,94.18,94.27,94.02,94.12,45192.0,BX +2023-10-20 09:56:00,94.27,94.41,94.169,94.235,10164.0,BX +2023-10-20 09:55:00,94.04,94.225,94.04,94.225,3996.0,BX +2023-10-20 09:54:00,93.81,94.11,93.74,94.035,11476.0,BX +2023-10-20 09:53:00,93.97,94.05,93.72,93.72,5264.0,BX +2023-10-20 09:52:00,94.28,94.286,94.022,94.022,5065.0,BX +2023-10-20 09:51:00,94.35,94.42,94.21,94.264,4431.0,BX +2023-10-20 09:50:00,94.15,94.5,94.14,94.36,18597.0,BX +2023-10-20 09:49:00,93.82,94.2,93.82,94.11,6817.0,BX +2023-10-20 09:48:00,93.6,93.9,93.599,93.755,10255.0,BX +2023-10-20 09:47:00,93.59,93.72,93.575,93.72,9081.0,BX +2023-10-20 09:46:00,93.65,93.8,93.54,93.54,14872.0,BX +2023-10-20 09:45:00,93.72,93.76,93.58,93.635,6604.0,BX +2023-10-20 09:44:00,93.9,93.96,93.69,93.7,6334.0,BX +2023-10-20 09:43:00,93.92,94.014,93.87,93.92,5121.0,BX +2023-10-20 09:42:00,93.95,94.11,93.82,93.95,9824.0,BX +2023-10-20 09:41:00,94.105,94.2,93.95,94.03,8500.0,BX +2023-10-20 09:40:00,93.72,94.2,93.662,94.2,9490.0,BX +2023-10-20 09:39:00,94.162,94.162,93.751,93.775,9304.0,BX +2023-10-20 09:38:00,93.715,94.2,93.69,94.08,18789.0,BX +2023-10-20 09:37:00,93.595,93.93,93.595,93.755,14261.0,BX +2023-10-20 09:36:00,93.449,93.675,93.373,93.605,13123.0,BX +2023-10-20 09:35:00,93.575,93.68,93.41,93.435,11087.0,BX +2023-10-20 09:34:00,93.4,93.62,93.24,93.62,21170.0,BX +2023-10-20 09:33:00,93.16,93.61,93.16,93.45,312324.0,BX +2023-10-20 09:32:00,93.28,93.28,93.13,93.26,5062.0,BX +2023-10-20 09:31:00,93.14,93.48,93.14,93.48,2767.0,BX +2023-10-20 09:30:00,93.17,93.525,93.07,93.375,12891.0,BX +2023-10-20 09:29:00,93.51,93.51,93.2,93.24,5247.0,BX +2023-10-20 09:23:00,93.62,93.68,93.46,93.5,779.0,BX +2023-10-20 09:22:00,93.78,93.78,93.69,93.69,1312.0,BX +2023-10-20 09:20:00,93.77,93.77,93.77,93.77,5.0,BX +2023-10-20 09:19:00,93.77,93.77,93.77,93.77,100.0,BX +2023-10-20 09:16:00,93.86,93.86,93.86,93.86,1.0,BX +2023-10-20 09:15:00,93.86,93.86,93.86,93.86,5.0,BX +2023-10-20 09:13:00,93.97,93.97,93.97,93.97,25.0,BX +2023-10-20 09:10:00,93.95,93.95,93.95,93.95,1.0,BX +2023-10-20 09:09:00,93.97,93.97,93.97,93.97,20.0,BX +2023-10-20 09:08:00,93.8,93.8,93.79,93.79,20.0,BX +2023-10-20 09:07:00,93.91,93.99,93.91,93.99,500.0,BX +2023-10-20 09:06:00,93.84,93.84,93.84,93.84,2.0,BX +2023-10-20 09:05:00,93.85,93.85,93.84,93.84,5.0,BX +2023-10-20 08:56:00,94.24,94.24,94.24,94.24,1.0,BX +2023-10-20 08:55:00,94.02,94.02,93.84,93.84,3194.0,BX +2023-10-20 08:53:00,94.01,94.01,94.01,94.01,50.0,BX +2023-10-20 08:47:00,94.15,94.15,94.01,94.01,36.0,BX +2023-10-20 08:46:00,94.01,94.01,94.01,94.01,283.0,BX +2023-10-20 08:45:00,94.01,94.01,94.01,94.01,624.0,BX +2023-10-20 08:44:00,94.1,94.1,94.1,94.1,1.0,BX +2023-10-20 08:40:00,94.1,94.11,94.1,94.1,610.0,BX +2023-10-20 08:39:00,94.24,94.24,94.24,94.24,3.0,BX +2023-10-20 08:35:00,94.24,94.24,94.24,94.24,5.0,BX +2023-10-20 08:31:00,94.41,94.41,94.41,94.41,20.0,BX +2023-10-20 08:30:00,94.037,94.037,94.037,94.037,15.0,BX +2023-10-20 08:29:00,94.19,94.19,94.19,94.19,100.0,BX +2023-10-20 08:28:00,94.23,94.25,94.17,94.19,42.0,BX +2023-10-20 08:27:00,94.32,94.36,94.2,94.36,757.0,BX +2023-10-20 08:25:00,94.38,94.38,94.38,94.38,27.0,BX +2023-10-20 08:14:00,94.46,94.49,94.46,94.49,4160.0,BX +2023-10-20 08:13:00,94.49,94.49,94.24,94.35,664.0,BX +2023-10-20 08:10:00,94.3,94.3,94.3,94.3,3.0,BX +2023-10-20 08:06:00,94.46,94.49,94.46,94.49,100.0,BX +2023-10-20 08:05:00,94.45,94.45,94.35,94.35,4.0,BX +2023-10-20 08:04:00,94.3,94.46,94.3,94.46,14.0,BX +2023-10-20 08:03:00,94.0,94.0,94.0,94.0,2.0,BX +2023-10-20 08:02:00,94.22,94.22,94.22,94.22,6.0,BX +2023-10-20 08:01:00,94.22,94.22,94.22,94.22,1.0,BX +2023-10-20 08:00:00,94.55,95.22,94.22,94.22,62.0,BX +2023-10-20 07:58:00,94.41,94.48,94.41,94.48,100.0,BX +2023-10-20 07:54:00,94.67,94.67,94.67,94.67,10.0,BX +2023-10-20 07:47:00,94.67,94.67,94.67,94.67,1.0,BX +2023-10-20 07:42:00,94.56,94.56,94.5,94.5,212.0,BX +2023-10-20 07:38:00,94.67,94.68,94.55,94.55,197.0,BX +2023-10-20 07:36:00,94.44,94.51,94.44,94.44,83.0,BX +2023-10-20 07:30:00,94.5,94.5,94.5,94.5,3.0,BX +2023-10-20 07:29:00,94.87,94.87,94.44,94.5,16.0,BX +2023-10-20 07:26:00,94.44,94.5,94.44,94.5,9.0,BX +2023-10-20 07:24:00,94.41,94.46,94.22,94.45,2230.0,BX +2023-10-20 07:19:00,94.34,94.34,94.22,94.22,859.0,BX +2023-10-20 07:01:00,94.45,94.45,94.41,94.42,286.0,BX +2023-10-20 07:00:00,94.23,94.43,94.22,94.43,614.0,BX +2023-10-20 06:16:00,94.22,94.22,94.22,94.22,500.0,BX +2023-10-20 06:14:00,94.22,94.22,94.22,94.22,100.0,BX +2023-10-20 05:30:00,94.22,94.22,94.22,94.22,300.0,BX +2023-10-20 04:22:00,94.19,94.22,94.19,94.22,1028.0,BX +2023-10-19 19:58:00,93.9,93.9,93.9,93.9,2.0,BX +2023-10-19 19:57:00,93.9,93.9,93.9,93.9,1.0,BX +2023-10-19 19:54:00,93.99,93.99,93.99,93.99,7.0,BX +2023-10-19 19:53:00,93.95,93.99,93.95,93.99,50.0,BX +2023-10-19 19:50:00,93.75,93.75,93.75,93.75,3.0,BX +2023-10-19 19:49:00,93.7,93.7,93.7,93.7,401.0,BX +2023-10-19 19:47:00,93.6,93.65,93.6,93.65,247.0,BX +2023-10-19 19:45:00,93.65,93.65,93.65,93.65,200.0,BX +2023-10-19 19:42:00,93.65,93.65,93.64,93.64,102.0,BX +2023-10-19 19:39:00,93.64,93.64,93.64,93.64,1.0,BX +2023-10-19 19:37:00,93.64,93.64,93.64,93.64,1.0,BX +2023-10-19 19:33:00,93.57,93.57,93.57,93.57,60.0,BX +2023-10-19 19:31:00,93.55,93.55,93.55,93.55,10.0,BX +2023-10-19 19:28:00,93.58,93.58,93.58,93.58,10.0,BX +2023-10-19 19:25:00,93.65,93.65,93.65,93.65,25.0,BX +2023-10-19 19:23:00,93.56,93.56,93.56,93.56,10.0,BX +2023-10-19 19:22:00,93.56,93.56,93.56,93.56,40.0,BX +2023-10-19 19:21:00,93.56,93.56,93.56,93.56,50.0,BX +2023-10-19 19:11:00,93.51,93.51,93.51,93.51,25.0,BX +2023-10-19 19:08:00,93.68,93.68,93.52,93.52,7.0,BX +2023-10-19 19:04:00,93.51,93.51,93.51,93.51,2.0,BX +2023-10-19 19:02:00,93.52,93.52,93.52,93.52,500.0,BX +2023-10-19 19:00:00,94.22,94.22,93.51,93.73,622383.0,BX +2023-10-19 18:59:00,93.84,93.84,93.52,93.52,20.0,BX +2023-10-19 18:57:00,93.84,93.84,93.84,93.84,1.0,BX +2023-10-19 18:56:00,93.52,93.52,93.52,93.52,500.0,BX +2023-10-19 18:55:00,93.84,93.84,93.84,93.84,1.0,BX +2023-10-19 18:51:00,93.865,93.93,93.84,93.9,30.0,BX +2023-10-19 18:48:00,94.2,94.2,94.2,94.2,275.0,BX +2023-10-19 18:46:00,94.6,94.6,94.6,94.6,5.0,BX +2023-10-19 18:45:00,94.6,94.6,94.6,94.6,2.0,BX +2023-10-19 18:43:00,94.2,94.2,94.2,94.2,1.0,BX +2023-10-19 18:41:00,94.49,94.49,94.49,94.49,2.0,BX +2023-10-19 18:40:00,94.49,94.49,94.49,94.49,1.0,BX +2023-10-19 18:39:00,94.49,94.49,94.49,94.49,2.0,BX +2023-10-19 18:37:00,94.2,94.2,94.2,94.2,100.0,BX +2023-10-19 18:35:00,94.2,94.2,94.2,94.2,25.0,BX +2023-10-19 18:34:00,94.48,94.5,94.44,94.49,534.0,BX +2023-10-19 18:30:00,94.22,94.22,93.52,93.52,619691.0,BX +2023-10-19 18:29:00,94.53,94.54,94.22,94.22,122.0,BX +2023-10-19 18:28:00,94.593,94.593,94.593,94.593,100.0,BX +2023-10-19 18:27:00,94.0,94.0,94.0,94.0,1.0,BX +2023-10-19 18:24:00,93.51,93.51,93.51,93.51,15.0,BX +2023-10-19 18:19:00,94.2,94.22,94.2,94.22,200.0,BX +2023-10-19 18:14:00,94.22,94.22,93.865,93.865,4.0,BX +2023-10-19 18:13:00,94.22,94.22,94.22,94.22,53.0,BX +2023-10-19 18:12:00,94.2,94.2,94.12,94.15,12.0,BX +2023-10-19 18:11:00,94.22,94.22,94.22,94.22,1.0,BX +2023-10-19 18:07:00,94.22,94.22,94.22,94.22,65.0,BX +2023-10-19 18:04:00,94.0,94.01,94.0,94.01,500.0,BX +2023-10-19 18:01:00,94.2,94.2,94.2,94.2,2.0,BX +2023-10-19 17:59:00,94.2,94.2,94.2,94.2,1.0,BX +2023-10-19 17:56:00,93.93,94.12,93.93,93.93,4.0,BX +2023-10-19 17:52:00,94.2,94.2,94.2,94.2,2.0,BX +2023-10-19 17:51:00,94.1,94.1,94.1,94.1,10.0,BX +2023-10-19 17:50:00,94.22,94.22,94.22,94.22,3.0,BX +2023-10-19 17:49:00,94.22,94.22,94.22,94.22,80.0,BX +2023-10-19 17:44:00,93.51,93.51,93.51,93.51,18.0,BX +2023-10-19 17:43:00,94.22,94.22,94.22,94.22,1.0,BX +2023-10-19 17:41:00,94.2,94.2,94.2,94.2,16.0,BX +2023-10-19 17:39:00,94.21,94.21,94.21,94.21,10.0,BX +2023-10-19 17:35:00,94.22,94.22,94.22,94.22,30.0,BX +2023-10-19 17:34:00,94.22,94.22,94.22,94.22,15.0,BX +2023-10-19 17:33:00,94.22,94.22,94.22,94.22,3.0,BX +2023-10-19 17:30:00,94.22,94.22,94.22,94.22,40.0,BX +2023-10-19 17:29:00,94.22,94.22,94.22,94.22,20502.0,BX +2023-10-19 17:28:00,94.01,94.01,94.0,94.0,2.0,BX +2023-10-19 17:27:00,94.0,94.0,94.0,94.0,60.0,BX +2023-10-19 17:26:00,94.0,94.0,94.0,94.0,80.0,BX +2023-10-19 17:25:00,93.95,94.0,93.95,94.0,80.0,BX +2023-10-19 17:24:00,93.95,93.95,93.95,93.95,40.0,BX +2023-10-19 17:20:00,93.51,93.51,93.51,93.51,10.0,BX +2023-10-19 17:17:00,94.18,94.18,93.94,93.94,30.0,BX +2023-10-19 17:13:00,94.22,94.22,94.22,94.22,1.0,BX +2023-10-19 17:08:00,94.05,94.05,94.05,94.05,6.0,BX +2023-10-19 17:06:00,94.22,94.22,94.22,94.22,1.0,BX +2023-10-19 17:05:00,93.51,93.51,93.51,93.51,2.0,BX +2023-10-19 17:01:00,94.21,94.21,94.21,94.21,1.0,BX +2023-10-19 17:00:00,94.2,94.2,94.2,94.2,1.0,BX +2023-10-19 16:59:00,93.865,93.865,93.865,93.865,30.0,BX +2023-10-19 16:58:00,94.0,94.0,94.0,94.0,2.0,BX +2023-10-19 16:55:00,94.22,94.22,94.22,94.22,1.0,BX +2023-10-19 16:54:00,93.98,94.02,93.98,93.98,105.0,BX +2023-10-19 16:52:00,94.22,94.22,94.22,94.22,9.0,BX +2023-10-19 16:51:00,94.2,94.2,94.09,94.09,3.0,BX +2023-10-19 16:50:00,94.1,94.1,94.1,94.1,10.0,BX +2023-10-19 16:48:00,94.1,94.1,94.1,94.1,10.0,BX +2023-10-19 16:45:00,94.0,94.17,93.94,94.17,41.0,BX +2023-10-19 16:43:00,93.94,94.18,93.94,94.18,3845.0,BX +2023-10-19 16:42:00,94.2,94.2,93.94,93.94,2573.0,BX +2023-10-19 16:40:00,94.3,94.3,94.2,94.2,2.0,BX +2023-10-19 16:38:00,94.41,94.41,94.41,94.41,3443.0,BX +2023-10-19 16:37:00,94.22,94.41,94.22,94.41,1991.0,BX +2023-10-19 16:36:00,94.11,94.11,94.1,94.1,300.0,BX +2023-10-19 16:34:00,94.0,94.0,94.0,94.0,110.0,BX +2023-10-19 16:28:00,94.12,94.2,94.12,94.2,9.0,BX +2023-10-19 16:26:00,94.22,94.22,94.22,94.22,8.0,BX +2023-10-19 16:25:00,94.22,94.22,94.21,94.21,13.0,BX +2023-10-19 16:24:00,94.22,94.22,94.2,94.21,76.0,BX +2023-10-19 16:23:00,94.2,94.2,94.2,94.2,1.0,BX +2023-10-19 16:22:00,94.15,94.15,94.15,94.15,1.0,BX +2023-10-19 16:21:00,94.19,94.19,94.19,94.19,3.0,BX +2023-10-19 16:20:00,94.22,94.22,94.17,94.2,1171.0,BX +2023-10-19 16:18:00,94.2,94.2,94.2,94.2,20.0,BX +2023-10-19 16:16:00,94.22,94.22,94.22,94.22,1.0,BX +2023-10-19 16:15:00,94.17,94.17,94.17,94.17,25.0,BX +2023-10-19 16:13:00,94.17,94.22,94.17,94.22,14.0,BX +2023-10-19 16:12:00,94.22,94.22,94.17,94.17,91.0,BX +2023-10-19 16:10:00,94.22,94.22,94.2,94.2,619193.0,BX +2023-10-19 16:09:00,94.21,94.22,94.21,94.22,1100.0,BX +2023-10-19 16:08:00,94.22,94.22,94.22,94.22,8199.0,BX +2023-10-19 16:07:00,94.22,94.22,94.22,94.22,5.0,BX +2023-10-19 16:06:00,94.11,94.22,94.11,94.22,573.0,BX +2023-10-19 16:05:00,94.2,94.2,94.2,94.2,15.0,BX +2023-10-19 16:04:00,94.22,94.22,94.2,94.2,5.0,BX +2023-10-19 16:03:00,94.22,94.22,94.22,94.22,55.0,BX +2023-10-19 16:02:00,94.22,94.22,94.22,94.22,5942.0,BX +2023-10-19 16:01:00,94.22,94.5,94.22,94.5,21981.0,BX +2023-10-19 16:00:00,94.29,94.29,94.22,94.22,1286986.0,BX +2023-10-19 15:59:00,94.43,94.435,94.18,94.22,212786.0,BX +2023-10-19 15:58:00,94.4,94.48,94.4,94.43,95389.0,BX +2023-10-19 15:57:00,94.46,94.53,94.385,94.4,99444.0,BX +2023-10-19 15:56:00,94.45,94.53,94.43,94.465,91950.0,BX +2023-10-19 15:55:00,94.35,94.455,94.31,94.435,108786.0,BX +2023-10-19 15:54:00,94.46,94.49,94.36,94.36,59861.0,BX +2023-10-19 15:53:00,94.41,94.47,94.26,94.47,70226.0,BX +2023-10-19 15:52:00,94.415,94.465,94.37,94.42,62014.0,BX +2023-10-19 15:51:00,94.72,94.72,94.415,94.415,59292.0,BX +2023-10-19 15:50:00,94.44,94.733,94.41,94.72,46234.0,BX +2023-10-19 15:49:00,94.36,94.44,94.275,94.43,36344.0,BX +2023-10-19 15:48:00,94.35,94.4,94.31,94.38,50102.0,BX +2023-10-19 15:47:00,94.2,94.33,94.18,94.32,33166.0,BX +2023-10-19 15:46:00,94.32,94.34,94.16,94.23,35230.0,BX +2023-10-19 15:45:00,94.48,94.52,94.29,94.32,62118.0,BX +2023-10-19 15:44:00,94.51,94.56,94.46,94.51,32210.0,BX +2023-10-19 15:43:00,94.665,94.67,94.48,94.52,46537.0,BX +2023-10-19 15:42:00,94.72,94.73,94.63,94.68,50786.0,BX +2023-10-19 15:41:00,94.7,94.73,94.65,94.72,32922.0,BX +2023-10-19 15:40:00,94.62,94.74,94.61,94.7,34131.0,BX +2023-10-19 15:39:00,94.61,94.69,94.58,94.615,42512.0,BX +2023-10-19 15:38:00,94.67,94.7,94.6,94.6,16221.0,BX +2023-10-19 15:37:00,94.53,94.68,94.52,94.655,21482.0,BX +2023-10-19 15:36:00,94.67,94.67,94.52,94.52,16272.0,BX +2023-10-19 15:35:00,94.82,94.83,94.66,94.67,22498.0,BX +2023-10-19 15:34:00,94.499,94.88,94.499,94.87,37746.0,BX +2023-10-19 15:33:00,94.57,94.57,94.43,94.5,24667.0,BX +2023-10-19 15:32:00,94.63,94.69,94.56,94.58,16708.0,BX +2023-10-19 15:31:00,94.595,94.68,94.58,94.62,31575.0,BX +2023-10-19 15:30:00,94.5,94.67,94.5,94.595,28232.0,BX +2023-10-19 15:29:00,94.42,94.49,94.37,94.49,38689.0,BX +2023-10-19 15:28:00,94.44,94.45,94.37,94.393,18125.0,BX +2023-10-19 15:27:00,94.48,94.53,94.424,94.44,32101.0,BX +2023-10-19 15:26:00,94.441,94.525,94.37,94.47,33211.0,BX +2023-10-19 15:25:00,94.515,94.57,94.43,94.44,32435.0,BX +2023-10-19 15:24:00,94.49,94.5,94.42,94.5,21670.0,BX +2023-10-19 15:23:00,94.49,94.522,94.46,94.49,21395.0,BX +2023-10-19 15:22:00,94.495,94.51,94.44,94.48,15881.0,BX +2023-10-19 15:21:00,94.61,94.61,94.43,94.505,60003.0,BX +2023-10-19 15:20:00,94.6,94.67,94.54,94.62,33139.0,BX +2023-10-19 15:19:00,94.605,94.62,94.54,94.587,15704.0,BX +2023-10-19 15:18:00,94.5,94.68,94.5,94.59,55663.0,BX +2023-10-19 15:17:00,94.52,94.52,94.42,94.485,14340.0,BX +2023-10-19 15:16:00,94.48,94.55,94.41,94.524,17776.0,BX +2023-10-19 15:15:00,94.485,94.51,94.42,94.48,12317.0,BX +2023-10-19 15:14:00,94.5,94.51,94.43,94.46,23664.0,BX +2023-10-19 15:13:00,94.53,94.55,94.48,94.51,15782.0,BX +2023-10-19 15:12:00,94.53,94.6,94.525,94.55,15478.0,BX +2023-10-19 15:11:00,94.48,94.57,94.43,94.52,13407.0,BX +2023-10-19 15:10:00,94.39,94.46,94.35,94.46,18072.0,BX +2023-10-19 15:09:00,94.31,94.46,94.3,94.38,13736.0,BX +2023-10-19 15:08:00,94.37,94.37,94.25,94.29,9704.0,BX +2023-10-19 15:07:00,94.325,94.37,94.25,94.37,21911.0,BX +2023-10-19 15:06:00,94.396,94.5,94.325,94.325,32026.0,BX +2023-10-19 15:05:00,94.275,94.44,94.275,94.385,16860.0,BX +2023-10-19 15:04:00,94.32,94.32,94.27,94.28,9123.0,BX +2023-10-19 15:03:00,94.265,94.37,94.24,94.32,9621.0,BX +2023-10-19 15:02:00,94.4,94.42,94.28,94.284,14685.0,BX +2023-10-19 15:01:00,94.42,94.44,94.34,94.36,32055.0,BX +2023-10-19 15:00:00,94.315,94.54,94.3,94.42,33433.0,BX +2023-10-19 14:59:00,94.38,94.39,94.295,94.32,14237.0,BX +2023-10-19 14:58:00,94.5,94.5,94.38,94.41,10381.0,BX +2023-10-19 14:57:00,94.27,94.5,94.27,94.5,16200.0,BX +2023-10-19 14:56:00,94.241,94.3,94.18,94.26,26292.0,BX +2023-10-19 14:55:00,94.28,94.37,94.24,94.28,24457.0,BX +2023-10-19 14:54:00,94.43,94.47,94.255,94.279,26886.0,BX +2023-10-19 14:53:00,94.46,94.5,94.38,94.44,27201.0,BX +2023-10-19 14:52:00,94.53,94.55,94.46,94.47,25776.0,BX +2023-10-19 14:51:00,94.6,94.61,94.48,94.53,24414.0,BX +2023-10-19 14:50:00,94.615,94.62,94.55,94.59,16279.0,BX +2023-10-19 14:49:00,94.585,94.63,94.515,94.61,22232.0,BX +2023-10-19 14:48:00,94.66,94.75,94.57,94.6,31579.0,BX +2023-10-19 14:47:00,94.595,94.65,94.565,94.645,15390.0,BX +2023-10-19 14:46:00,94.54,94.66,94.53,94.6,35989.0,BX +2023-10-19 14:45:00,94.37,94.56,94.35,94.56,31738.0,BX +2023-10-19 14:44:00,94.42,94.42,94.33,94.37,10324.0,BX +2023-10-19 14:43:00,94.29,94.41,94.268,94.41,13251.0,BX +2023-10-19 14:42:00,94.3,94.34,94.237,94.3,15840.0,BX +2023-10-19 14:41:00,94.22,94.305,94.22,94.29,10046.0,BX +2023-10-19 14:40:00,94.405,94.405,94.22,94.22,23027.0,BX +2023-10-19 14:39:00,94.35,94.43,94.33,94.405,33435.0,BX +2023-10-19 14:38:00,94.26,94.39,94.244,94.34,25239.0,BX +2023-10-19 14:37:00,94.24,94.3,94.18,94.3,22005.0,BX +2023-10-19 14:36:00,94.315,94.355,94.24,94.24,7481.0,BX +2023-10-19 14:35:00,94.4,94.425,94.25,94.32,34216.0,BX +2023-10-19 14:34:00,94.44,94.46,94.375,94.4,9976.0,BX +2023-10-19 14:33:00,94.49,94.555,94.43,94.43,11487.0,BX +2023-10-19 14:32:00,94.5,94.51,94.42,94.48,10212.0,BX +2023-10-19 14:31:00,94.55,94.55,94.45,94.505,18179.0,BX +2023-10-19 14:30:00,94.76,94.76,94.54,94.54,15683.0,BX +2023-10-19 14:29:00,94.78,94.83,94.74,94.768,17500.0,BX +2023-10-19 14:28:00,94.83,94.87,94.77,94.8,13401.0,BX +2023-10-19 14:27:00,94.73,94.86,94.71,94.79,28878.0,BX +2023-10-19 14:26:00,94.75,94.82,94.725,94.754,12712.0,BX +2023-10-19 14:25:00,94.655,94.8,94.65,94.75,16109.0,BX +2023-10-19 14:24:00,94.766,94.78,94.63,94.649,15425.0,BX +2023-10-19 14:23:00,94.83,94.903,94.701,94.78,15989.0,BX +2023-10-19 14:22:00,94.73,94.92,94.54,94.8,31935.0,BX +2023-10-19 14:21:00,94.95,94.98,94.733,94.75,105192.0,BX +2023-10-19 14:20:00,95.05,95.09,94.93,94.945,25203.0,BX +2023-10-19 14:19:00,95.08,95.08,95.0,95.0,5489.0,BX +2023-10-19 14:18:00,95.13,95.17,95.06,95.09,6080.0,BX +2023-10-19 14:17:00,94.98,95.14,94.93,95.14,13170.0,BX +2023-10-19 14:16:00,94.93,95.06,94.93,94.97,9166.0,BX +2023-10-19 14:15:00,95.03,95.03,94.89,94.93,14741.0,BX +2023-10-19 14:14:00,95.15,95.15,95.01,95.025,8408.0,BX +2023-10-19 14:13:00,95.19,95.19,95.13,95.18,7809.0,BX +2023-10-19 14:12:00,95.12,95.22,95.12,95.18,5287.0,BX +2023-10-19 14:11:00,95.225,95.225,95.09,95.1,4904.0,BX +2023-10-19 14:10:00,95.09,95.245,95.09,95.215,13704.0,BX +2023-10-19 14:09:00,95.15,95.2,95.08,95.1,8814.0,BX +2023-10-19 14:08:00,95.26,95.26,95.15,95.15,11207.0,BX +2023-10-19 14:07:00,95.16,95.29,95.14,95.28,9415.0,BX +2023-10-19 14:06:00,95.11,95.17,95.09,95.161,4518.0,BX +2023-10-19 14:05:00,95.24,95.26,95.1,95.13,12796.0,BX +2023-10-19 14:04:00,95.26,95.29,95.223,95.255,10109.0,BX +2023-10-19 14:03:00,95.35,95.38,95.26,95.26,6866.0,BX +2023-10-19 14:02:00,95.29,95.37,95.26,95.35,9769.0,BX +2023-10-19 14:01:00,95.165,95.271,95.165,95.27,7164.0,BX +2023-10-19 14:00:00,95.22,95.22,95.1,95.19,8282.0,BX +2023-10-19 13:59:00,95.03,95.23,95.0,95.23,16586.0,BX +2023-10-19 13:58:00,95.08,95.08,95.02,95.04,6845.0,BX +2023-10-19 13:57:00,95.08,95.14,95.06,95.109,9630.0,BX +2023-10-19 13:56:00,95.18,95.18,95.05,95.08,9835.0,BX +2023-10-19 13:55:00,94.86,95.16,94.86,95.15,14439.0,BX +2023-10-19 13:54:00,94.85,94.91,94.8,94.88,7861.0,BX +2023-10-19 13:53:00,94.9,94.98,94.85,94.85,12562.0,BX +2023-10-19 13:52:00,94.931,94.931,94.82,94.87,7927.0,BX +2023-10-19 13:51:00,95.02,95.073,94.88,94.88,12051.0,BX +2023-10-19 13:50:00,94.9,94.99,94.86,94.99,8904.0,BX +2023-10-19 13:49:00,95.0,95.08,94.9,94.9,19567.0,BX +2023-10-19 13:48:00,95.03,95.1,94.98,94.98,15606.0,BX +2023-10-19 13:47:00,95.12,95.14,95.04,95.07,10477.0,BX +2023-10-19 13:46:00,95.185,95.26,95.12,95.12,6690.0,BX +2023-10-19 13:45:00,94.9,95.33,94.87,95.19,31900.0,BX +2023-10-19 13:44:00,94.94,94.94,94.77,94.835,11598.0,BX +2023-10-19 13:43:00,94.985,94.99,94.86,94.96,15635.0,BX +2023-10-19 13:42:00,95.04,95.07,94.99,95.005,8024.0,BX +2023-10-19 13:41:00,95.04,95.1,94.975,95.1,10379.0,BX +2023-10-19 13:40:00,95.09,95.09,94.99,95.04,14953.0,BX +2023-10-19 13:39:00,94.981,95.09,94.95,95.06,19495.0,BX +2023-10-19 13:38:00,95.0,95.03,94.94,94.962,12992.0,BX +2023-10-19 13:37:00,94.98,95.13,94.88,95.005,77933.0,BX +2023-10-19 13:36:00,95.15,95.15,94.914,95.0,74667.0,BX +2023-10-19 13:35:00,95.28,95.3,95.11,95.15,21475.0,BX +2023-10-19 13:34:00,95.3,95.31,95.21,95.23,17318.0,BX +2023-10-19 13:33:00,95.425,95.425,95.25,95.28,12150.0,BX +2023-10-19 13:32:00,95.685,95.685,95.45,95.46,7693.0,BX +2023-10-19 13:31:00,95.72,95.77,95.65,95.68,10724.0,BX +2023-10-19 13:30:00,95.64,95.69,95.55,95.68,11211.0,BX +2023-10-19 13:29:00,95.44,95.63,95.43,95.615,9432.0,BX +2023-10-19 13:28:00,95.62,95.62,95.41,95.44,11152.0,BX +2023-10-19 13:27:00,95.58,95.675,95.52,95.63,14965.0,BX +2023-10-19 13:26:00,95.565,95.615,95.544,95.58,6237.0,BX +2023-10-19 13:25:00,95.41,95.56,95.37,95.56,14136.0,BX +2023-10-19 13:24:00,95.52,95.59,95.45,95.45,8667.0,BX +2023-10-19 13:23:00,95.51,95.55,95.42,95.5,14391.0,BX +2023-10-19 13:22:00,95.6,95.63,95.49,95.496,23161.0,BX +2023-10-19 13:21:00,95.6,95.69,95.57,95.57,7520.0,BX +2023-10-19 13:20:00,95.57,95.66,95.57,95.595,10090.0,BX +2023-10-19 13:19:00,95.705,95.73,95.56,95.595,13396.0,BX +2023-10-19 13:18:00,95.75,95.77,95.7,95.725,4272.0,BX +2023-10-19 13:17:00,95.81,95.87,95.7,95.7,12257.0,BX +2023-10-19 13:16:00,95.675,95.86,95.61,95.83,15219.0,BX +2023-10-19 13:15:00,95.82,95.82,95.68,95.68,20359.0,BX +2023-10-19 13:14:00,95.96,95.96,95.78,95.835,8925.0,BX +2023-10-19 13:13:00,95.95,95.96,95.91,95.91,4911.0,BX +2023-10-19 13:12:00,95.98,96.095,95.92,95.97,7021.0,BX +2023-10-19 13:11:00,96.12,96.12,95.95,95.95,11453.0,BX +2023-10-19 13:10:00,96.15,96.16,96.071,96.11,7361.0,BX +2023-10-19 13:09:00,96.025,96.22,96.02,96.18,13682.0,BX +2023-10-19 13:08:00,96.185,96.195,96.04,96.05,5651.0,BX +2023-10-19 13:07:00,96.085,96.24,96.08,96.195,9103.0,BX +2023-10-19 13:06:00,96.055,96.18,96.02,96.06,9706.0,BX +2023-10-19 13:05:00,95.969,96.055,95.86,96.055,13885.0,BX +2023-10-19 13:04:00,96.2,96.215,95.94,95.94,9100.0,BX +2023-10-19 13:03:00,96.3,96.315,96.18,96.18,9913.0,BX +2023-10-19 13:02:00,96.39,96.44,96.34,96.36,10734.0,BX +2023-10-19 13:01:00,96.15,96.38,96.15,96.38,12017.0,BX +2023-10-19 13:00:00,96.1,96.13,96.02,96.12,9462.0,BX +2023-10-19 12:59:00,96.1,96.19,96.0,96.06,20161.0,BX +2023-10-19 12:58:00,96.18,96.22,96.065,96.13,13291.0,BX +2023-10-19 12:57:00,96.23,96.25,96.13,96.22,10931.0,BX +2023-10-19 12:56:00,96.16,96.23,96.06,96.23,13996.0,BX +2023-10-19 12:55:00,96.23,96.515,96.16,96.16,11023.0,BX +2023-10-19 12:54:00,96.27,96.39,96.21,96.26,7913.0,BX +2023-10-19 12:53:00,96.08,96.305,96.08,96.22,8929.0,BX +2023-10-19 12:52:00,96.19,96.22,96.05,96.05,12630.0,BX +2023-10-19 12:51:00,96.21,96.21,96.07,96.185,13937.0,BX +2023-10-19 12:50:00,96.165,96.298,96.07,96.26,7837.0,BX +2023-10-19 12:49:00,95.985,96.185,95.85,96.185,20196.0,BX +2023-10-19 12:48:00,96.01,96.07,95.96,95.98,10858.0,BX +2023-10-19 12:47:00,95.86,96.07,95.825,96.0,5904.0,BX +2023-10-19 12:46:00,95.77,95.989,95.75,95.86,8326.0,BX +2023-10-19 12:45:00,95.72,95.87,95.72,95.76,12945.0,BX +2023-10-19 12:44:00,95.79,95.84,95.675,95.675,7358.0,BX +2023-10-19 12:43:00,95.63,95.82,95.63,95.75,11118.0,BX +2023-10-19 12:42:00,95.74,95.99,95.58,95.675,17640.0,BX +2023-10-19 12:41:00,95.597,95.73,95.47,95.71,11623.0,BX +2023-10-19 12:40:00,95.49,95.71,95.48,95.58,13549.0,BX +2023-10-19 12:39:00,95.341,95.53,95.341,95.45,11161.0,BX +2023-10-19 12:38:00,95.49,95.542,95.33,95.345,16363.0,BX +2023-10-19 12:37:00,95.46,95.59,95.435,95.49,10132.0,BX +2023-10-19 12:36:00,95.62,95.62,95.45,95.46,18884.0,BX +2023-10-19 12:35:00,95.66,95.75,95.53,95.61,21855.0,BX +2023-10-19 12:34:00,95.9,95.91,95.68,95.71,19928.0,BX +2023-10-19 12:33:00,96.04,96.155,95.94,96.005,10022.0,BX +2023-10-19 12:32:00,96.08,96.14,96.0,96.052,14020.0,BX +2023-10-19 12:31:00,96.29,96.39,96.15,96.15,15515.0,BX +2023-10-19 12:30:00,96.26,96.3,96.211,96.25,9073.0,BX +2023-10-19 12:29:00,96.24,96.34,96.15,96.25,17736.0,BX +2023-10-19 12:28:00,96.21,96.32,96.185,96.24,14882.0,BX +2023-10-19 12:27:00,96.54,96.56,96.245,96.245,7491.0,BX +2023-10-19 12:26:00,96.47,96.52,96.37,96.515,16023.0,BX +2023-10-19 12:25:00,96.84,96.84,96.49,96.49,9858.0,BX +2023-10-19 12:24:00,96.91,97.0,96.83,96.84,7673.0,BX +2023-10-19 12:23:00,96.66,96.96,96.615,96.86,11554.0,BX +2023-10-19 12:22:00,96.769,96.81,96.59,96.68,51249.0,BX +2023-10-19 12:21:00,96.7,96.99,96.69,96.79,62986.0,BX +2023-10-19 12:20:00,96.69,96.85,96.63,96.67,14753.0,BX +2023-10-19 12:19:00,96.56,96.74,96.545,96.66,6898.0,BX +2023-10-19 12:18:00,96.32,96.56,96.3,96.49,6802.0,BX +2023-10-19 12:17:00,96.23,96.394,96.23,96.34,7380.0,BX +2023-10-19 12:16:00,96.15,96.2,96.04,96.2,7900.0,BX +2023-10-19 12:15:00,96.0,96.16,95.93,96.135,13100.0,BX +2023-10-19 12:14:00,96.02,96.15,96.0,96.025,9911.0,BX +2023-10-19 12:13:00,96.095,96.18,96.02,96.044,4660.0,BX +2023-10-19 12:12:00,96.125,96.2,96.02,96.155,13945.0,BX +2023-10-19 12:11:00,96.23,96.24,96.09,96.09,5251.0,BX +2023-10-19 12:10:00,96.34,96.37,96.225,96.3,6876.0,BX +2023-10-19 12:09:00,96.5,96.64,96.42,96.42,13829.0,BX +2023-10-19 12:08:00,96.57,96.61,96.51,96.51,19942.0,BX +2023-10-19 12:07:00,96.64,96.64,96.535,96.6,14121.0,BX +2023-10-19 12:06:00,96.52,96.65,96.49,96.61,12947.0,BX +2023-10-19 12:05:00,96.78,96.79,96.51,96.51,9646.0,BX +2023-10-19 12:04:00,96.75,96.77,96.62,96.77,28049.0,BX +2023-10-19 12:03:00,96.98,97.07,96.81,96.81,11656.0,BX +2023-10-19 12:02:00,96.827,96.98,96.69,96.97,26027.0,BX +2023-10-19 12:01:00,96.66,96.85,96.62,96.85,15437.0,BX +2023-10-19 12:00:00,96.25,96.83,96.04,96.62,43156.0,BX +2023-10-19 11:59:00,96.365,96.42,96.28,96.28,9735.0,BX +2023-10-19 11:58:00,96.16,96.36,96.16,96.35,9087.0,BX +2023-10-19 11:57:00,96.34,96.368,96.145,96.18,18157.0,BX +2023-10-19 11:56:00,96.633,96.64,96.32,96.33,17517.0,BX +2023-10-19 11:55:00,96.705,96.71,96.62,96.64,13281.0,BX +2023-10-19 11:54:00,96.75,96.79,96.69,96.69,17241.0,BX +2023-10-19 11:53:00,96.82,96.835,96.75,96.77,11421.0,BX +2023-10-19 11:52:00,96.78,96.85,96.75,96.835,6723.0,BX +2023-10-19 11:51:00,96.72,96.78,96.69,96.75,18894.0,BX +2023-10-19 11:50:00,96.68,96.84,96.68,96.705,29021.0,BX +2023-10-19 11:49:00,96.75,96.85,96.68,96.68,28653.0,BX +2023-10-19 11:48:00,96.78,96.89,96.73,96.75,20877.0,BX +2023-10-19 11:47:00,96.81,96.85,96.77,96.78,14764.0,BX +2023-10-19 11:46:00,96.775,96.84,96.75,96.8,7920.0,BX +2023-10-19 11:45:00,96.66,96.78,96.61,96.74,9901.0,BX +2023-10-19 11:44:00,96.59,96.69,96.574,96.69,9192.0,BX +2023-10-19 11:43:00,96.565,96.635,96.52,96.59,7962.0,BX +2023-10-19 11:42:00,96.58,96.63,96.56,96.585,12253.0,BX +2023-10-19 11:41:00,96.635,96.68,96.56,96.57,13849.0,BX +2023-10-19 11:40:00,96.505,96.68,96.49,96.67,9685.0,BX +2023-10-19 11:39:00,96.565,96.6,96.48,96.495,8363.0,BX +2023-10-19 11:38:00,96.48,96.575,96.4,96.575,12080.0,BX +2023-10-19 11:37:00,96.48,96.5,96.44,96.49,10730.0,BX +2023-10-19 11:36:00,96.45,96.51,96.39,96.489,7460.0,BX +2023-10-19 11:35:00,96.2,96.575,96.14,96.47,24432.0,BX +2023-10-19 11:34:00,96.215,96.23,96.14,96.215,18992.0,BX +2023-10-19 11:33:00,96.11,96.22,96.067,96.19,9289.0,BX +2023-10-19 11:32:00,96.24,96.285,96.131,96.131,28862.0,BX +2023-10-19 11:31:00,96.33,96.33,96.19,96.24,23289.0,BX +2023-10-19 11:30:00,96.33,96.4,96.31,96.345,9888.0,BX +2023-10-19 11:29:00,96.37,96.38,96.28,96.36,14671.0,BX +2023-10-19 11:28:00,96.165,96.38,96.13,96.38,14166.0,BX +2023-10-19 11:27:00,96.3,96.32,96.135,96.14,23114.0,BX +2023-10-19 11:26:00,96.13,96.325,96.07,96.325,16020.0,BX +2023-10-19 11:25:00,96.18,96.18,96.09,96.16,12644.0,BX +2023-10-19 11:24:00,95.955,96.16,95.939,96.16,10398.0,BX +2023-10-19 11:23:00,95.96,96.0,95.87,96.0,9585.0,BX +2023-10-19 11:22:00,95.785,95.93,95.785,95.93,20264.0,BX +2023-10-19 11:21:00,95.89,95.93,95.755,95.755,16231.0,BX +2023-10-19 11:20:00,95.88,95.96,95.81,95.9,21709.0,BX +2023-10-19 11:19:00,96.05,96.11,95.88,95.89,14267.0,BX +2023-10-19 11:18:00,96.18,96.18,96.0,96.07,25563.0,BX +2023-10-19 11:17:00,96.34,96.39,96.19,96.2,10925.0,BX +2023-10-19 11:16:00,96.37,96.43,96.22,96.325,24600.0,BX +2023-10-19 11:15:00,96.48,96.48,96.21,96.34,14945.0,BX +2023-10-19 11:14:00,96.385,96.53,96.385,96.44,16571.0,BX +2023-10-19 11:13:00,96.21,96.385,96.155,96.385,10517.0,BX +2023-10-19 11:12:00,96.18,96.26,96.18,96.23,9239.0,BX +2023-10-19 11:11:00,96.06,96.18,96.02,96.18,17041.0,BX +2023-10-19 11:10:00,96.07,96.09,96.01,96.08,41750.0,BX +2023-10-19 11:09:00,96.2,96.2,96.0,96.09,34597.0,BX +2023-10-19 11:08:00,96.38,96.38,96.16,96.17,30631.0,BX +2023-10-19 11:07:00,96.462,96.462,96.34,96.39,16979.0,BX +2023-10-19 11:06:00,96.26,96.45,96.22,96.44,20885.0,BX +2023-10-19 11:05:00,96.065,96.3,96.04,96.27,75320.0,BX +2023-10-19 11:04:00,95.99,96.1,95.98,96.04,12150.0,BX +2023-10-19 11:03:00,96.05,96.14,95.92,95.97,47548.0,BX +2023-10-19 11:02:00,95.88,96.06,95.88,96.06,10624.0,BX +2023-10-19 11:01:00,95.86,96.05,95.84,95.88,21075.0,BX +2023-10-19 11:00:00,95.835,95.92,95.784,95.87,14146.0,BX +2023-10-19 10:59:00,95.725,95.87,95.7,95.8,14882.0,BX +2023-10-19 10:58:00,95.71,95.73,95.61,95.73,17641.0,BX +2023-10-19 10:57:00,95.82,95.88,95.7,95.75,19305.0,BX +2023-10-19 10:56:00,95.94,96.03,95.78,95.81,19533.0,BX +2023-10-19 10:55:00,95.96,96.01,95.9,95.95,9714.0,BX +2023-10-19 10:54:00,95.81,95.958,95.75,95.94,29672.0,BX +2023-10-19 10:53:00,95.97,95.97,95.769,95.79,21561.0,BX +2023-10-19 10:52:00,95.96,96.08,95.93,95.99,11105.0,BX +2023-10-19 10:51:00,95.89,95.97,95.77,95.925,25256.0,BX +2023-10-19 10:50:00,96.08,96.08,95.83,95.895,32582.0,BX +2023-10-19 10:49:00,96.05,96.12,96.0,96.05,17393.0,BX +2023-10-19 10:48:00,96.1,96.11,95.95,96.1,22779.0,BX +2023-10-19 10:47:00,96.405,96.405,96.09,96.13,22625.0,BX +2023-10-19 10:46:00,96.53,96.56,96.36,96.36,15229.0,BX +2023-10-19 10:45:00,96.4,96.569,96.32,96.569,13268.0,BX +2023-10-19 10:44:00,96.37,96.55,96.34,96.455,39257.0,BX +2023-10-19 10:43:00,96.19,96.405,96.19,96.356,26689.0,BX +2023-10-19 10:42:00,95.94,96.155,95.91,96.111,37776.0,BX +2023-10-19 10:41:00,95.84,95.95,95.82,95.94,5583.0,BX +2023-10-19 10:40:00,95.951,95.985,95.8,95.8,17140.0,BX +2023-10-19 10:39:00,95.685,95.98,95.685,95.92,9500.0,BX +2023-10-19 10:38:00,95.93,95.96,95.66,95.685,32737.0,BX +2023-10-19 10:37:00,96.02,96.026,95.87,95.96,28222.0,BX +2023-10-19 10:36:00,96.215,96.34,95.95,96.04,38984.0,BX +2023-10-19 10:35:00,96.01,96.25,95.98,96.25,34830.0,BX +2023-10-19 10:34:00,95.65,96.08,95.64,96.01,27049.0,BX +2023-10-19 10:33:00,95.395,95.744,95.395,95.725,43450.0,BX +2023-10-19 10:32:00,95.75,95.79,95.36,95.375,43091.0,BX +2023-10-19 10:31:00,95.73,95.855,95.67,95.77,20199.0,BX +2023-10-19 10:30:00,96.2,96.2,95.65,95.75,59428.0,BX +2023-10-19 10:29:00,96.48,96.48,96.2,96.2,47780.0,BX +2023-10-19 10:28:00,96.61,96.63,96.45,96.51,32632.0,BX +2023-10-19 10:27:00,96.555,96.59,96.48,96.59,18957.0,BX +2023-10-19 10:26:00,96.65,96.666,96.526,96.56,13675.0,BX +2023-10-19 10:25:00,96.54,96.7,96.42,96.665,25112.0,BX +2023-10-19 10:24:00,96.53,96.58,96.365,96.502,29857.0,BX +2023-10-19 10:23:00,96.36,96.62,96.33,96.535,25394.0,BX +2023-10-19 10:22:00,96.6,96.64,96.2,96.3,55105.0,BX +2023-10-19 10:21:00,96.65,96.72,96.51,96.6,18589.0,BX +2023-10-19 10:20:00,96.59,96.725,96.54,96.64,36117.0,BX +2023-10-19 10:19:00,96.93,96.93,96.59,96.61,34938.0,BX +2023-10-19 10:18:00,96.94,96.94,96.79,96.87,12670.0,BX +2023-10-19 10:17:00,97.31,97.35,96.9,96.9,18365.0,BX +2023-10-19 10:16:00,97.39,97.4,97.18,97.32,24821.0,BX +2023-10-19 10:15:00,97.445,97.55,97.27,97.385,27385.0,BX +2023-10-19 10:14:00,97.32,97.6,97.305,97.48,24151.0,BX +2023-10-19 10:13:00,97.24,97.37,97.08,97.315,19892.0,BX +2023-10-19 10:12:00,96.845,97.27,96.81,97.27,26344.0,BX +2023-10-19 10:11:00,96.94,97.05,96.79,96.81,37123.0,BX +2023-10-19 10:10:00,96.96,97.01,96.83,96.94,20621.0,BX +2023-10-19 10:09:00,96.975,96.975,96.77,96.9,28212.0,BX +2023-10-19 10:08:00,96.89,97.025,96.86,96.91,35532.0,BX +2023-10-19 10:07:00,97.1,97.18,96.72,96.86,79285.0,BX +2023-10-19 10:06:00,97.28,97.31,97.07,97.13,16431.0,BX +2023-10-19 10:05:00,97.37,97.4,97.26,97.34,19259.0,BX +2023-10-19 10:04:00,97.44,97.452,97.26,97.34,13733.0,BX +2023-10-19 10:03:00,97.7,97.713,97.37,97.37,16796.0,BX +2023-10-19 10:02:00,97.26,97.74,97.18,97.655,18750.0,BX +2023-10-19 10:01:00,97.54,97.54,97.13,97.27,40051.0,BX +2023-10-19 10:00:00,97.81,97.84,97.43,97.57,85484.0,BX +2023-10-19 09:59:00,97.92,97.92,97.61,97.75,26694.0,BX +2023-10-19 09:58:00,98.001,98.09,97.93,97.95,19494.0,BX +2023-10-19 09:57:00,98.06,98.19,97.99,97.995,24167.0,BX +2023-10-19 09:56:00,97.9,98.06,97.865,98.015,31047.0,BX +2023-10-19 09:55:00,98.02,98.102,97.855,97.855,21733.0,BX +2023-10-19 09:54:00,98.025,98.09,97.99,98.0,36582.0,BX +2023-10-19 09:53:00,98.14,98.22,98.01,98.03,13664.0,BX +2023-10-19 09:52:00,98.01,98.18,97.99,98.18,79501.0,BX +2023-10-19 09:51:00,98.37,98.38,98.0,98.045,48752.0,BX +2023-10-19 09:50:00,98.19,98.36,98.028,98.36,14798.0,BX +2023-10-19 09:49:00,98.27,98.34,98.085,98.14,20204.0,BX +2023-10-19 09:48:00,98.21,98.43,98.0,98.25,55133.0,BX +2023-10-19 09:47:00,98.37,98.421,98.065,98.065,48149.0,BX +2023-10-19 09:46:00,98.215,98.556,98.21,98.45,26016.0,BX +2023-10-19 09:45:00,98.21,98.3,98.06,98.22,18134.0,BX +2023-10-19 09:44:00,98.2,98.43,98.15,98.24,31833.0,BX +2023-10-19 09:43:00,98.085,98.43,98.08,98.23,56857.0,BX +2023-10-19 09:42:00,98.26,98.66,98.01,98.085,40895.0,BX +2023-10-19 09:41:00,98.295,98.39,98.04,98.2,51190.0,BX +2023-10-19 09:40:00,97.85,98.4,97.825,98.36,33091.0,BX +2023-10-19 09:39:00,98.2,98.3,97.81,97.94,72858.0,BX +2023-10-19 09:38:00,97.76,98.43,97.5,98.2,43165.0,BX +2023-10-19 09:37:00,97.52,97.94,97.28,97.77,54078.0,BX +2023-10-19 09:36:00,97.315,97.67,97.27,97.6,85830.0,BX +2023-10-19 09:35:00,97.577,97.72,97.186,97.4,115143.0,BX +2023-10-19 09:34:00,97.725,98.25,97.57,97.59,47446.0,BX +2023-10-19 09:33:00,97.84,98.19,97.54,97.82,40007.0,BX +2023-10-19 09:32:00,96.78,98.24,96.364,98.0,76052.0,BX +2023-10-19 09:31:00,96.97,97.135,96.14,96.89,84225.0,BX +2023-10-19 09:30:00,97.34,97.34,96.55,97.12,142942.0,BX +2023-10-19 09:29:00,97.15,97.69,96.5,96.95,9151.0,BX +2023-10-19 09:28:00,97.71,98.2,97.0,97.16,750.0,BX +2023-10-19 09:27:00,98.0,98.0,97.33,98.0,252.0,BX +2023-10-19 09:26:00,97.34,98.0,97.27,98.0,1215.0,BX +2023-10-19 09:25:00,97.49,97.5,97.05,97.5,15.0,BX +2023-10-19 09:24:00,97.2,97.49,96.69,97.0,1070.0,BX +2023-10-19 09:21:00,96.8,97.49,96.8,97.49,341.0,BX +2023-10-19 09:20:00,96.8,96.8,96.66,96.8,4021.0,BX +2023-10-19 09:19:00,97.37,97.5,96.74,96.76,3257.0,BX +2023-10-19 09:18:00,96.84,97.21,96.8,97.21,752.0,BX +2023-10-19 09:17:00,97.11,97.2,96.84,96.84,461.0,BX +2023-10-19 09:16:00,97.2,97.2,97.2,97.2,20.0,BX +2023-10-19 09:15:00,96.99,96.99,96.82,96.82,1990.0,BX +2023-10-19 09:14:00,98.376,98.376,96.99,96.99,2788.0,BX +2023-10-19 09:13:00,97.0,97.09,96.85,96.9,102.0,BX +2023-10-19 09:12:00,96.94,97.26,96.94,97.26,597.0,BX +2023-10-19 09:11:00,96.75,96.76,96.75,96.76,900.0,BX +2023-10-19 09:10:00,96.75,96.75,96.75,96.75,500.0,BX +2023-10-19 09:09:00,96.537,97.01,96.537,97.0,309.0,BX +2023-10-19 09:07:00,97.25,97.25,96.5,96.7,24.0,BX +2023-10-19 09:06:00,96.78,96.78,96.53,96.53,192.0,BX +2023-10-19 09:05:00,97.25,97.25,96.87,96.87,53.0,BX +2023-10-19 09:04:00,97.25,97.25,97.25,97.25,2.0,BX +2023-10-19 09:02:00,96.87,96.87,96.87,96.87,3.0,BX +2023-10-19 09:01:00,97.25,97.25,96.87,96.87,2.0,BX +2023-10-19 09:00:00,97.0,97.0,96.5,96.69,102.0,BX +2023-10-19 08:59:00,96.597,96.597,96.597,96.597,3.0,BX +2023-10-19 08:58:00,97.2,97.2,97.2,97.2,20.0,BX +2023-10-19 08:56:00,96.69,97.15,96.55,97.15,93.0,BX +2023-10-19 08:55:00,96.73,97.03,96.6,97.0,1311.0,BX +2023-10-19 08:54:00,96.75,97.0,96.6,96.6,502.0,BX +2023-10-19 08:53:00,96.5,97.0,96.4,97.0,56.0,BX +2023-10-19 08:52:00,97.0,97.25,96.75,96.75,132.0,BX +2023-10-19 08:49:00,97.49,97.49,97.0,97.0,15.0,BX +2023-10-19 08:47:00,97.06,97.2,97.06,97.2,8.0,BX +2023-10-19 08:46:00,97.35,97.5,97.2,97.289,1041.0,BX +2023-10-19 08:45:00,96.5,97.0,95.8,97.0,692.0,BX +2023-10-19 08:44:00,97.0,97.1,97.0,97.0,125.0,BX +2023-10-19 08:43:00,96.0,97.5,96.0,97.5,86.0,BX +2023-10-19 08:41:00,97.5,97.5,95.88,95.88,13.0,BX +2023-10-19 08:40:00,97.25,97.35,96.45,97.35,1822.0,BX +2023-10-19 08:39:00,97.25,97.5,97.25,97.34,346.0,BX +2023-10-19 08:38:00,97.5,97.5,97.35,97.35,11.0,BX +2023-10-19 08:37:00,97.5,97.5,97.18,97.5,2766.0,BX +2023-10-19 08:36:00,97.5,97.5,97.33,97.33,1839.0,BX +2023-10-19 08:35:00,97.9,97.9,97.9,97.9,51.0,BX +2023-10-19 08:34:00,98.0,98.0,97.89,97.89,4.0,BX +2023-10-19 08:32:00,97.75,98.0,97.2,98.0,144.0,BX +2023-10-19 08:31:00,98.3,98.36,97.99,98.0,590.0,BX +2023-10-19 08:30:00,98.25,98.3,98.01,98.3,2777.0,BX +2023-10-19 08:29:00,98.34,98.34,98.03,98.03,120.0,BX +2023-10-19 08:28:00,98.5,98.5,98.34,98.34,95.0,BX +2023-10-19 08:27:00,98.35,98.5,98.35,98.5,40.0,BX +2023-10-19 08:25:00,98.5,98.5,98.5,98.5,180.0,BX +2023-10-19 08:24:00,98.5,98.5,98.5,98.5,1270.0,BX +2023-10-19 08:23:00,98.24,98.5,98.24,98.5,135.0,BX +2023-10-19 08:22:00,98.38,98.38,98.25,98.25,345.0,BX +2023-10-19 08:21:00,98.0,98.38,98.0,98.25,10050.0,BX +2023-10-19 08:20:00,98.18,98.25,98.0,98.25,9258.0,BX +2023-10-19 08:19:00,98.0,98.0,98.0,98.0,52.0,BX +2023-10-19 08:18:00,98.02,98.05,98.0,98.0,51.0,BX +2023-10-19 08:17:00,97.6,98.03,97.6,98.0,23.0,BX +2023-10-19 08:16:00,98.05,98.15,97.7,98.0,2155.0,BX +2023-10-19 08:15:00,98.0,98.25,97.9,98.0,11.0,BX +2023-10-19 08:14:00,98.14,98.14,97.72,97.9,1828.0,BX +2023-10-19 08:13:00,98.25,98.25,98.1,98.23,513.0,BX +2023-10-19 08:12:00,98.25,98.25,98.1,98.1,1266.0,BX +2023-10-19 08:11:00,98.1,98.31,98.1,98.31,310.0,BX +2023-10-19 08:10:00,98.3,98.3,97.75,98.3,459.0,BX +2023-10-19 08:09:00,98.4,98.42,98.0,98.0,695.0,BX +2023-10-19 08:08:00,98.525,98.525,98.49,98.49,15.0,BX +2023-10-19 08:07:00,98.45,98.45,98.45,98.45,65.0,BX +2023-10-19 08:06:00,98.34,98.34,98.25,98.25,50.0,BX +2023-10-19 08:05:00,98.5,98.5,98.3,98.3,211.0,BX +2023-10-19 08:04:00,98.81,105.0,98.81,105.0,7.0,BX +2023-10-19 08:03:00,102.3,102.3,98.85,98.85,131.0,BX +2023-10-19 08:02:00,102.3,102.3,102.3,102.3,34.0,BX +2023-10-19 08:01:00,102.3,102.3,98.11,98.11,16.0,BX +2023-10-19 08:00:00,101.64,103.0,97.65,98.0,4401.0,BX +2023-10-19 07:59:00,98.29,98.29,98.2,98.2,756.0,BX +2023-10-19 07:54:00,98.29,98.29,98.28,98.29,59.0,BX +2023-10-19 07:53:00,98.2,98.2,98.2,98.2,20.0,BX +2023-10-19 07:52:00,98.0,98.0,98.0,98.0,1.0,BX +2023-10-19 07:51:00,98.1,98.1,98.1,98.1,3.0,BX +2023-10-19 07:48:00,98.1,98.1,98.1,98.1,1.0,BX +2023-10-19 07:47:00,98.1,98.1,98.1,98.1,1.0,BX +2023-10-19 07:45:00,98.0,98.0,98.0,98.0,50.0,BX +2023-10-19 07:44:00,98.1,98.1,98.1,98.1,40.0,BX +2023-10-19 07:42:00,98.18,98.2,98.0,98.0,857.0,BX +2023-10-19 07:41:00,98.1,98.1,98.1,98.1,50.0,BX +2023-10-19 07:38:00,98.08,98.23,98.01,98.01,576.0,BX +2023-10-19 07:37:00,97.86,97.9,97.86,97.9,105.0,BX +2023-10-19 07:36:00,97.86,97.93,97.86,97.93,59.0,BX +2023-10-19 07:35:00,97.86,98.22,97.8,98.22,158.0,BX +2023-10-19 07:34:00,97.86,97.86,97.84,97.86,26.0,BX +2023-10-19 07:32:00,97.86,97.86,97.86,97.86,25.0,BX +2023-10-19 07:31:00,97.86,98.0,97.86,98.0,3.0,BX +2023-10-19 07:30:00,98.05,98.1,97.86,98.0,17.0,BX +2023-10-19 07:29:00,97.86,97.86,97.86,97.86,2.0,BX +2023-10-19 07:28:00,97.85,98.0,97.75,97.75,518.0,BX +2023-10-19 07:27:00,98.0,98.0,97.86,97.86,33.0,BX +2023-10-19 07:26:00,98.0,98.0,98.0,98.0,100.0,BX +2023-10-19 07:25:00,97.75,97.75,97.75,97.75,15.0,BX +2023-10-19 07:23:00,97.31,97.85,97.21,97.75,500.0,BX +2023-10-19 07:22:00,97.65,97.79,97.2,97.79,230.0,BX +2023-10-19 07:21:00,97.99,98.0,97.65,97.65,629.0,BX +2023-10-19 07:20:00,98.4,98.4,98.0,98.21,975.0,BX +2023-10-19 07:19:00,98.46,98.49,98.46,98.49,10.0,BX +2023-10-19 07:18:00,98.5,98.5,98.5,98.5,2.0,BX +2023-10-19 07:17:00,99.25,99.25,98.5,98.5,1502.0,BX +2023-10-19 07:14:00,99.61,99.61,99.5,99.5,11.0,BX +2023-10-19 07:13:00,99.0,99.61,99.0,99.61,1385.0,BX +2023-10-19 07:12:00,99.05,99.05,98.87,98.87,121.0,BX +2023-10-19 07:11:00,99.57,99.57,99.0,99.0,2620.0,BX +2023-10-19 07:10:00,100.56,100.56,99.53,99.53,912.0,BX +2023-10-19 07:08:00,100.56,100.56,100.56,100.56,50.0,BX +2023-10-19 07:07:00,101.5,101.5,101.5,101.5,5.0,BX +2023-10-19 07:05:00,101.09,101.12,100.5,100.5,51.0,BX +2023-10-19 07:04:00,101.83,101.83,101.83,101.83,1.0,BX +2023-10-19 07:01:00,100.26,100.26,100.26,100.26,50.0,BX +2023-10-19 07:00:00,101.49,101.5,100.16,100.16,238.0,BX +2023-10-19 06:59:00,98.26,99.06,98.26,99.06,198.0,BX +2023-10-19 06:58:00,99.28,99.28,98.2,98.2,784.0,BX +2023-10-19 06:57:00,99.24,99.24,98.21,98.56,133.0,BX +2023-10-19 06:56:00,99.2,100.0,98.56,100.0,120.0,BX +2023-10-19 06:55:00,101.0,101.0,99.2,99.2,1810.0,BX +2023-10-19 06:54:00,102.36,102.36,101.0,101.0,1078.0,BX +2023-10-19 06:32:00,104.16,104.16,104.16,104.16,10.0,BX +2023-10-19 06:12:00,102.32,102.32,102.32,102.32,9.0,BX +2023-10-19 06:04:00,104.0,104.0,104.0,104.0,10.0,BX +2023-10-18 19:56:00,103.99,103.99,103.99,103.99,5.0,BX +2023-10-18 19:51:00,103.1,103.1,103.1,103.1,12.0,BX +2023-10-18 19:49:00,103.16,103.92,103.1,103.1,8.0,BX +2023-10-18 19:31:00,103.1,103.1,103.1,103.1,2.0,BX +2023-10-18 19:27:00,102.51,102.51,102.51,102.51,1.0,BX +2023-10-18 19:24:00,103.99,103.99,103.99,103.99,1.0,BX +2023-10-18 19:19:00,102.5,102.5,102.5,102.5,130.0,BX +2023-10-18 19:16:00,103.0,103.0,102.53,102.53,135.0,BX +2023-10-18 19:10:00,104.0,104.0,104.0,104.0,10.0,BX +2023-10-18 19:03:00,103.1,103.1,103.1,103.1,5.0,BX +2023-10-18 19:00:00,102.3,102.3,102.3,102.3,497539.0,BX +2023-10-18 18:53:00,103.06,103.06,103.06,103.06,2.0,BX +2023-10-18 18:48:00,103.1,103.1,103.1,103.1,300.0,BX +2023-10-18 18:45:00,103.1,103.1,103.1,103.1,30.0,BX +2023-10-18 18:41:00,103.1,103.1,103.1,103.1,19.0,BX +2023-10-18 18:30:00,102.3,102.3,102.3,102.3,497539.0,BX +2023-10-18 18:25:00,103.06,103.06,103.06,103.06,3.0,BX +2023-10-18 18:22:00,103.0,103.0,103.0,103.0,33.0,BX +2023-10-18 18:16:00,102.95,102.95,102.95,102.95,2.0,BX +2023-10-18 18:14:00,103.06,103.06,103.06,103.06,250.0,BX +2023-10-18 18:12:00,103.06,103.06,103.06,103.06,9.0,BX +2023-10-18 18:11:00,103.1,103.1,103.1,103.1,40.0,BX +2023-10-18 18:09:00,103.1,103.1,103.1,103.1,5.0,BX +2023-10-18 17:59:00,103.09,103.09,103.09,103.09,1.0,BX +2023-10-18 17:51:00,103.06,103.1,103.06,103.1,586.0,BX +2023-10-18 17:39:00,103.1,103.1,103.1,103.1,20.0,BX +2023-10-18 17:34:00,103.1,103.1,103.1,103.1,3.0,BX +2023-10-18 17:26:00,102.6,102.6,102.6,102.6,1.0,BX +2023-10-18 17:21:00,103.09,103.09,103.09,103.09,3.0,BX +2023-10-18 17:14:00,102.7,102.75,102.7,102.75,16.0,BX +2023-10-18 17:05:00,103.0,103.0,102.75,102.75,225.0,BX +2023-10-18 16:56:00,102.6,102.6,102.6,102.6,5.0,BX +2023-10-18 16:54:00,103.1,103.1,103.1,103.1,11.0,BX +2023-10-18 16:49:00,103.1,103.1,103.1,103.1,25.0,BX +2023-10-18 16:47:00,103.1,103.1,103.1,103.1,20.0,BX +2023-10-18 16:34:00,103.0,103.0,102.3,102.3,1234.0,BX +2023-10-18 16:33:00,103.0,103.0,103.0,103.0,100.0,BX +2023-10-18 16:27:00,103.1,103.1,103.1,103.1,11.0,BX +2023-10-18 16:26:00,103.1,103.1,103.1,103.1,5.0,BX +2023-10-18 16:20:00,102.3,102.3,102.3,102.3,7703.0,BX +2023-10-18 16:19:00,102.8,102.81,102.8,102.81,220.0,BX +2023-10-18 16:10:00,102.3,102.75,102.3,102.75,497669.0,BX +2023-10-18 16:06:00,103.25,103.25,103.25,103.25,2.0,BX +2023-10-18 16:05:00,102.54,102.54,102.54,102.54,5.0,BX +2023-10-18 16:01:00,102.3,103.0,102.3,103.0,2177.0,BX +2023-10-18 16:00:00,102.3,102.3,102.3,102.3,1125548.0,BX +2023-10-18 15:59:00,102.26,102.355,102.18,102.3,158873.0,BX +2023-10-18 15:58:00,102.16,102.3,102.16,102.26,69450.0,BX +2023-10-18 15:57:00,102.165,102.19,102.14,102.15,52697.0,BX +2023-10-18 15:56:00,102.12,102.18,102.11,102.165,44235.0,BX +2023-10-18 15:55:00,102.09,102.23,102.08,102.13,47490.0,BX +2023-10-18 15:54:00,102.155,102.16,102.01,102.08,57434.0,BX +2023-10-18 15:53:00,102.08,102.16,102.06,102.155,46388.0,BX +2023-10-18 15:52:00,102.215,102.23,102.08,102.085,38931.0,BX +2023-10-18 15:51:00,102.2,102.28,102.19,102.2,41723.0,BX +2023-10-18 15:50:00,102.03,102.26,102.02,102.185,41384.0,BX +2023-10-18 15:49:00,101.89,102.03,101.88,102.015,19502.0,BX +2023-10-18 15:48:00,101.83,101.914,101.82,101.895,15490.0,BX +2023-10-18 15:47:00,101.94,101.955,101.82,101.83,23420.0,BX +2023-10-18 15:46:00,101.9,102.01,101.9,101.94,20158.0,BX +2023-10-18 15:45:00,102.12,102.12,101.84,101.91,32343.0,BX +2023-10-18 15:44:00,102.17,102.2,102.13,102.135,17329.0,BX +2023-10-18 15:43:00,102.13,102.21,102.12,102.185,11546.0,BX +2023-10-18 15:42:00,102.19,102.23,102.125,102.13,17664.0,BX +2023-10-18 15:41:00,102.16,102.19,102.14,102.18,9107.0,BX +2023-10-18 15:40:00,102.22,102.22,102.13,102.162,12983.0,BX +2023-10-18 15:39:00,102.245,102.26,102.18,102.23,20484.0,BX +2023-10-18 15:38:00,102.235,102.269,102.21,102.26,7449.0,BX +2023-10-18 15:37:00,102.25,102.25,102.177,102.21,11056.0,BX +2023-10-18 15:36:00,102.16,102.25,102.145,102.25,13989.0,BX +2023-10-18 15:35:00,102.225,102.28,102.13,102.14,23759.0,BX +2023-10-18 15:34:00,102.245,102.245,102.2,102.225,10209.0,BX +2023-10-18 15:33:00,102.155,102.25,102.13,102.23,14071.0,BX +2023-10-18 15:32:00,102.16,102.2,102.13,102.155,9469.0,BX +2023-10-18 15:31:00,102.095,102.24,102.07,102.14,25433.0,BX +2023-10-18 15:30:00,101.94,102.11,101.9,102.11,16905.0,BX +2023-10-18 15:29:00,101.82,101.955,101.8,101.955,28217.0,BX +2023-10-18 15:28:00,101.93,101.935,101.81,101.815,20345.0,BX +2023-10-18 15:27:00,101.98,102.01,101.93,101.94,11666.0,BX +2023-10-18 15:26:00,101.99,101.995,101.93,101.995,10203.0,BX +2023-10-18 15:25:00,102.14,102.15,101.99,102.01,14393.0,BX +2023-10-18 15:24:00,102.06,102.15,102.06,102.15,7655.0,BX +2023-10-18 15:23:00,102.12,102.17,102.06,102.08,18052.0,BX +2023-10-18 15:22:00,101.98,102.115,101.98,102.09,12331.0,BX +2023-10-18 15:21:00,101.92,102.03,101.9,102.0,10850.0,BX +2023-10-18 15:20:00,101.94,101.98,101.91,101.945,7249.0,BX +2023-10-18 15:19:00,101.93,101.98,101.895,101.935,7136.0,BX +2023-10-18 15:18:00,101.99,101.99,101.9,101.955,6302.0,BX +2023-10-18 15:17:00,101.945,102.026,101.92,101.99,11386.0,BX +2023-10-18 15:16:00,101.695,101.95,101.695,101.95,8781.0,BX +2023-10-18 15:15:00,101.76,101.79,101.68,101.695,13171.0,BX +2023-10-18 15:14:00,101.83,101.83,101.74,101.75,6512.0,BX +2023-10-18 15:13:00,101.8,101.85,101.78,101.85,7458.0,BX +2023-10-18 15:12:00,101.92,101.925,101.765,101.81,10594.0,BX +2023-10-18 15:11:00,101.875,101.92,101.875,101.92,6777.0,BX +2023-10-18 15:10:00,101.88,101.945,101.86,101.88,11016.0,BX +2023-10-18 15:09:00,101.86,101.87,101.825,101.855,4110.0,BX +2023-10-18 15:08:00,101.89,101.95,101.85,101.85,10247.0,BX +2023-10-18 15:07:00,101.915,101.94,101.83,101.87,16898.0,BX +2023-10-18 15:06:00,101.93,101.95,101.89,101.915,9289.0,BX +2023-10-18 15:05:00,101.88,101.94,101.87,101.92,17667.0,BX +2023-10-18 15:04:00,101.82,101.93,101.81,101.895,21412.0,BX +2023-10-18 15:03:00,101.88,101.88,101.76,101.815,12959.0,BX +2023-10-18 15:02:00,101.89,101.905,101.86,101.902,13636.0,BX +2023-10-18 15:01:00,101.962,101.962,101.89,101.89,4428.0,BX +2023-10-18 15:00:00,102.05,102.07,101.96,101.96,8777.0,BX +2023-10-18 14:59:00,102.1,102.123,102.065,102.065,8095.0,BX +2023-10-18 14:58:00,102.1,102.12,102.055,102.115,8137.0,BX +2023-10-18 14:57:00,102.24,102.25,102.11,102.12,13575.0,BX +2023-10-18 14:56:00,101.97,102.23,101.97,102.23,9528.0,BX +2023-10-18 14:55:00,102.0,102.03,101.93,101.95,9719.0,BX +2023-10-18 14:54:00,101.89,102.03,101.85,101.94,47006.0,BX +2023-10-18 14:53:00,101.805,101.89,101.795,101.89,4947.0,BX +2023-10-18 14:52:00,101.86,101.913,101.8,101.82,9948.0,BX +2023-10-18 14:51:00,101.9,101.9,101.81,101.83,24992.0,BX +2023-10-18 14:50:00,101.89,101.93,101.83,101.86,9511.0,BX +2023-10-18 14:49:00,102.045,102.045,101.91,101.91,13989.0,BX +2023-10-18 14:48:00,102.03,102.07,102.005,102.04,8490.0,BX +2023-10-18 14:47:00,101.86,102.03,101.86,102.01,8458.0,BX +2023-10-18 14:46:00,101.83,101.93,101.82,101.83,31192.0,BX +2023-10-18 14:45:00,101.765,101.84,101.765,101.835,13574.0,BX +2023-10-18 14:44:00,101.7,101.77,101.62,101.77,26068.0,BX +2023-10-18 14:43:00,101.725,101.74,101.7,101.7,8402.0,BX +2023-10-18 14:42:00,101.81,101.81,101.71,101.74,10342.0,BX +2023-10-18 14:41:00,101.85,101.85,101.74,101.82,15678.0,BX +2023-10-18 14:40:00,101.81,101.87,101.78,101.86,21180.0,BX +2023-10-18 14:39:00,101.86,101.87,101.77,101.79,15051.0,BX +2023-10-18 14:38:00,101.9,101.94,101.86,101.86,10848.0,BX +2023-10-18 14:37:00,101.94,101.96,101.88,101.926,13663.0,BX +2023-10-18 14:36:00,102.03,102.045,101.88,101.92,12086.0,BX +2023-10-18 14:35:00,102.13,102.13,102.01,102.03,10424.0,BX +2023-10-18 14:34:00,102.155,102.175,102.11,102.12,8535.0,BX +2023-10-18 14:33:00,102.17,102.19,102.07,102.15,19455.0,BX +2023-10-18 14:32:00,102.35,102.35,102.19,102.19,8266.0,BX +2023-10-18 14:31:00,102.36,102.385,102.32,102.32,13207.0,BX +2023-10-18 14:30:00,102.09,102.35,102.06,102.35,10181.0,BX +2023-10-18 14:29:00,102.04,102.13,102.03,102.13,13589.0,BX +2023-10-18 14:28:00,102.0,102.11,102.0,102.01,7907.0,BX +2023-10-18 14:27:00,102.12,102.12,101.96,101.985,15083.0,BX +2023-10-18 14:26:00,102.15,102.16,102.11,102.11,7059.0,BX +2023-10-18 14:25:00,102.19,102.2,102.13,102.14,18735.0,BX +2023-10-18 14:24:00,102.24,102.3,102.2,102.2,8212.0,BX +2023-10-18 14:23:00,102.14,102.23,102.14,102.225,7200.0,BX +2023-10-18 14:22:00,102.1,102.21,102.1,102.125,18803.0,BX +2023-10-18 14:21:00,102.165,102.17,102.1,102.12,24274.0,BX +2023-10-18 14:20:00,102.065,102.16,102.065,102.16,6322.0,BX +2023-10-18 14:19:00,102.095,102.14,102.07,102.07,8502.0,BX +2023-10-18 14:18:00,102.18,102.18,102.085,102.085,3003.0,BX +2023-10-18 14:17:00,102.14,102.2,102.11,102.175,11819.0,BX +2023-10-18 14:16:00,102.31,102.32,102.12,102.12,8127.0,BX +2023-10-18 14:15:00,102.39,102.39,102.27,102.27,8011.0,BX +2023-10-18 14:14:00,102.435,102.46,102.36,102.37,5889.0,BX +2023-10-18 14:13:00,102.57,102.57,102.44,102.44,8877.0,BX +2023-10-18 14:12:00,102.585,102.599,102.53,102.54,4038.0,BX +2023-10-18 14:11:00,102.555,102.61,102.55,102.61,2995.0,BX +2023-10-18 14:10:00,102.585,102.585,102.52,102.55,5927.0,BX +2023-10-18 14:09:00,102.67,102.72,102.55,102.55,6520.0,BX +2023-10-18 14:08:00,102.45,102.71,102.418,102.71,13258.0,BX +2023-10-18 14:07:00,102.34,102.45,102.33,102.435,16129.0,BX +2023-10-18 14:06:00,102.38,102.41,102.25,102.295,11416.0,BX +2023-10-18 14:05:00,102.37,102.435,102.37,102.39,12535.0,BX +2023-10-18 14:04:00,102.365,102.385,102.33,102.365,15489.0,BX +2023-10-18 14:03:00,102.33,102.4,102.32,102.365,17570.0,BX +2023-10-18 14:02:00,102.435,102.48,102.3,102.3,10683.0,BX +2023-10-18 14:01:00,102.43,102.47,102.36,102.435,26864.0,BX +2023-10-18 14:00:00,102.44,102.5,102.37,102.405,20455.0,BX +2023-10-18 13:59:00,102.455,102.51,102.43,102.44,19964.0,BX +2023-10-18 13:58:00,102.44,102.504,102.425,102.455,34798.0,BX +2023-10-18 13:57:00,102.42,102.46,102.37,102.425,35054.0,BX +2023-10-18 13:56:00,102.37,102.44,102.37,102.43,15545.0,BX +2023-10-18 13:55:00,102.37,102.39,102.34,102.365,10575.0,BX +2023-10-18 13:54:00,102.335,102.38,102.33,102.38,11553.0,BX +2023-10-18 13:53:00,102.32,102.37,102.31,102.37,5215.0,BX +2023-10-18 13:52:00,102.5,102.5,102.29,102.36,4909.0,BX +2023-10-18 13:51:00,102.45,102.52,102.44,102.48,45692.0,BX +2023-10-18 13:50:00,102.36,102.465,102.36,102.46,17406.0,BX +2023-10-18 13:49:00,102.395,102.4,102.36,102.385,10624.0,BX +2023-10-18 13:48:00,102.38,102.42,102.33,102.395,15446.0,BX +2023-10-18 13:47:00,102.41,102.45,102.38,102.405,6684.0,BX +2023-10-18 13:46:00,102.41,102.45,102.4,102.435,4649.0,BX +2023-10-18 13:45:00,102.465,102.47,102.36,102.38,8023.0,BX +2023-10-18 13:44:00,102.39,102.505,102.39,102.475,10095.0,BX +2023-10-18 13:43:00,102.44,102.44,102.38,102.412,4271.0,BX +2023-10-18 13:42:00,102.43,102.455,102.37,102.455,3733.0,BX +2023-10-18 13:41:00,102.43,102.49,102.43,102.43,5449.0,BX +2023-10-18 13:40:00,102.39,102.44,102.39,102.435,3637.0,BX +2023-10-18 13:39:00,102.44,102.44,102.36,102.415,5086.0,BX +2023-10-18 13:38:00,102.504,102.505,102.43,102.475,5712.0,BX +2023-10-18 13:37:00,102.38,102.49,102.33,102.49,7141.0,BX +2023-10-18 13:36:00,102.4,102.455,102.4,102.41,3984.0,BX +2023-10-18 13:35:00,102.56,102.59,102.42,102.44,9563.0,BX +2023-10-18 13:34:00,102.535,102.63,102.525,102.63,6192.0,BX +2023-10-18 13:33:00,102.69,102.7,102.484,102.58,7977.0,BX +2023-10-18 13:32:00,102.7,102.757,102.63,102.66,8950.0,BX +2023-10-18 13:31:00,102.66,102.7,102.61,102.66,6361.0,BX +2023-10-18 13:30:00,102.73,102.755,102.64,102.64,6529.0,BX +2023-10-18 13:29:00,102.711,102.78,102.69,102.78,6009.0,BX +2023-10-18 13:28:00,102.6,102.75,102.59,102.72,8781.0,BX +2023-10-18 13:27:00,102.68,102.68,102.6,102.62,5070.0,BX +2023-10-18 13:26:00,102.82,102.84,102.68,102.71,5626.0,BX +2023-10-18 13:25:00,102.79,102.82,102.75,102.8,6532.0,BX +2023-10-18 13:24:00,102.7,102.865,102.7,102.804,9105.0,BX +2023-10-18 13:23:00,102.825,102.825,102.67,102.69,6769.0,BX +2023-10-18 13:22:00,102.82,102.85,102.8,102.84,5070.0,BX +2023-10-18 13:21:00,103.04,103.065,102.82,102.82,6522.0,BX +2023-10-18 13:20:00,103.08,103.21,103.03,103.055,21577.0,BX +2023-10-18 13:19:00,102.96,103.07,102.905,103.07,36961.0,BX +2023-10-18 13:18:00,102.86,102.95,102.86,102.9,9771.0,BX +2023-10-18 13:17:00,103.0,103.02,102.87,102.895,11351.0,BX +2023-10-18 13:16:00,102.73,102.98,102.73,102.96,6662.0,BX +2023-10-18 13:15:00,102.62,102.81,102.6,102.68,16994.0,BX +2023-10-18 13:14:00,102.645,102.67,102.6,102.6,23718.0,BX +2023-10-18 13:13:00,102.62,102.63,102.58,102.62,18191.0,BX +2023-10-18 13:12:00,102.645,102.72,102.544,102.598,29745.0,BX +2023-10-18 13:11:00,102.52,102.7,102.52,102.645,35375.0,BX +2023-10-18 13:10:00,102.63,102.63,102.5,102.5,14790.0,BX +2023-10-18 13:09:00,102.67,102.7,102.59,102.634,14257.0,BX +2023-10-18 13:08:00,102.67,102.77,102.64,102.674,25832.0,BX +2023-10-18 13:07:00,102.705,102.705,102.63,102.68,10513.0,BX +2023-10-18 13:06:00,102.7,102.749,102.69,102.694,7262.0,BX +2023-10-18 13:05:00,102.82,102.835,102.67,102.68,8726.0,BX +2023-10-18 13:04:00,102.61,102.78,102.61,102.78,33865.0,BX +2023-10-18 13:03:00,102.72,102.76,102.61,102.63,7461.0,BX +2023-10-18 13:02:00,102.51,102.784,102.51,102.71,15120.0,BX +2023-10-18 13:01:00,102.26,102.61,102.26,102.54,18822.0,BX +2023-10-18 13:00:00,102.305,102.36,102.2,102.222,10728.0,BX +2023-10-18 12:59:00,102.37,102.38,102.29,102.29,6706.0,BX +2023-10-18 12:58:00,102.41,102.41,102.35,102.37,4076.0,BX +2023-10-18 12:57:00,102.5,102.5,102.42,102.442,8099.0,BX +2023-10-18 12:56:00,102.455,102.49,102.43,102.469,7910.0,BX +2023-10-18 12:55:00,102.46,102.49,102.44,102.44,4280.0,BX +2023-10-18 12:54:00,102.41,102.49,102.41,102.46,7561.0,BX +2023-10-18 12:53:00,102.52,102.52,102.38,102.395,4056.0,BX +2023-10-18 12:52:00,102.66,102.67,102.54,102.54,5517.0,BX +2023-10-18 12:51:00,102.605,102.64,102.59,102.64,3614.0,BX +2023-10-18 12:50:00,102.66,102.68,102.6,102.61,13718.0,BX +2023-10-18 12:49:00,102.6,102.68,102.575,102.675,12899.0,BX +2023-10-18 12:48:00,102.625,102.635,102.61,102.615,6023.0,BX +2023-10-18 12:47:00,102.63,102.635,102.6,102.615,5708.0,BX +2023-10-18 12:46:00,102.64,102.67,102.605,102.63,5203.0,BX +2023-10-18 12:45:00,102.62,102.687,102.62,102.635,10343.0,BX +2023-10-18 12:44:00,102.595,102.62,102.545,102.62,5498.0,BX +2023-10-18 12:43:00,102.56,102.62,102.55,102.62,20286.0,BX +2023-10-18 12:42:00,102.535,102.59,102.51,102.59,7145.0,BX +2023-10-18 12:41:00,102.505,102.52,102.455,102.52,5201.0,BX +2023-10-18 12:40:00,102.435,102.49,102.43,102.49,4293.0,BX +2023-10-18 12:39:00,102.412,102.46,102.36,102.46,5154.0,BX +2023-10-18 12:38:00,102.42,102.46,102.4,102.425,3962.0,BX +2023-10-18 12:37:00,102.575,102.575,102.41,102.42,7608.0,BX +2023-10-18 12:36:00,102.59,102.61,102.53,102.57,8111.0,BX +2023-10-18 12:35:00,102.505,102.59,102.46,102.59,6689.0,BX +2023-10-18 12:34:00,102.53,102.58,102.5,102.53,7005.0,BX +2023-10-18 12:33:00,102.485,102.52,102.45,102.52,6143.0,BX +2023-10-18 12:32:00,102.44,102.485,102.44,102.485,2996.0,BX +2023-10-18 12:31:00,102.47,102.54,102.44,102.44,6325.0,BX +2023-10-18 12:30:00,102.45,102.49,102.42,102.47,6679.0,BX +2023-10-18 12:29:00,102.442,102.46,102.4,102.46,3559.0,BX +2023-10-18 12:28:00,102.45,102.46,102.4,102.43,4812.0,BX +2023-10-18 12:27:00,102.469,102.49,102.43,102.46,6798.0,BX +2023-10-18 12:26:00,102.41,102.5,102.41,102.5,7794.0,BX +2023-10-18 12:25:00,102.35,102.46,102.35,102.4,5269.0,BX +2023-10-18 12:24:00,102.38,102.38,102.325,102.35,3379.0,BX +2023-10-18 12:23:00,102.345,102.36,102.29,102.36,5769.0,BX +2023-10-18 12:22:00,102.46,102.46,102.34,102.34,6666.0,BX +2023-10-18 12:21:00,102.475,102.51,102.4,102.46,9513.0,BX +2023-10-18 12:20:00,102.55,102.56,102.47,102.485,2997.0,BX +2023-10-18 12:19:00,102.6,102.62,102.54,102.55,9002.0,BX +2023-10-18 12:18:00,102.552,102.56,102.525,102.56,2302.0,BX +2023-10-18 12:17:00,102.595,102.61,102.51,102.53,6921.0,BX +2023-10-18 12:16:00,102.59,102.62,102.54,102.6,7240.0,BX +2023-10-18 12:15:00,102.51,102.6,102.48,102.6,10939.0,BX +2023-10-18 12:14:00,102.65,102.65,102.49,102.49,6611.0,BX +2023-10-18 12:13:00,102.62,102.7,102.62,102.645,10843.0,BX +2023-10-18 12:12:00,102.7,102.75,102.58,102.62,8653.0,BX +2023-10-18 12:11:00,102.71,102.76,102.7,102.72,9995.0,BX +2023-10-18 12:10:00,102.7,102.8,102.69,102.71,8307.0,BX +2023-10-18 12:09:00,102.595,102.69,102.595,102.69,2639.0,BX +2023-10-18 12:08:00,102.56,102.66,102.56,102.57,11870.0,BX +2023-10-18 12:07:00,102.45,102.58,102.435,102.54,6308.0,BX +2023-10-18 12:06:00,102.415,102.5,102.38,102.47,4187.0,BX +2023-10-18 12:05:00,102.735,102.76,102.41,102.44,9848.0,BX +2023-10-18 12:04:00,102.525,102.77,102.52,102.745,10405.0,BX +2023-10-18 12:03:00,102.34,102.515,102.34,102.515,11172.0,BX +2023-10-18 12:02:00,102.373,102.41,102.34,102.355,6427.0,BX +2023-10-18 12:01:00,102.58,102.58,102.33,102.385,5415.0,BX +2023-10-18 12:00:00,102.56,102.634,102.51,102.62,9569.0,BX +2023-10-18 11:59:00,102.58,102.62,102.53,102.545,6710.0,BX +2023-10-18 11:58:00,102.7,102.79,102.56,102.56,13452.0,BX +2023-10-18 11:57:00,102.675,102.72,102.65,102.72,3055.0,BX +2023-10-18 11:56:00,102.615,102.66,102.57,102.66,3997.0,BX +2023-10-18 11:55:00,102.57,102.63,102.52,102.6,8359.0,BX +2023-10-18 11:54:00,102.6,102.602,102.52,102.52,8109.0,BX +2023-10-18 11:53:00,102.53,102.62,102.53,102.605,8173.0,BX +2023-10-18 11:52:00,102.345,102.505,102.34,102.505,7710.0,BX +2023-10-18 11:51:00,102.33,102.36,102.31,102.35,4909.0,BX +2023-10-18 11:50:00,102.33,102.44,102.33,102.37,5138.0,BX +2023-10-18 11:49:00,102.37,102.39,102.325,102.325,5893.0,BX +2023-10-18 11:48:00,102.33,102.34,102.29,102.34,6249.0,BX +2023-10-18 11:47:00,102.33,102.41,102.315,102.365,3186.0,BX +2023-10-18 11:46:00,102.34,102.385,102.29,102.29,4704.0,BX +2023-10-18 11:45:00,102.43,102.44,102.34,102.34,4374.0,BX +2023-10-18 11:44:00,102.37,102.475,102.36,102.45,4513.0,BX +2023-10-18 11:43:00,102.45,102.54,102.39,102.39,9776.0,BX +2023-10-18 11:42:00,102.345,102.47,102.345,102.46,6905.0,BX +2023-10-18 11:41:00,102.405,102.405,102.32,102.33,3162.0,BX +2023-10-18 11:40:00,102.49,102.49,102.36,102.36,6782.0,BX +2023-10-18 11:39:00,102.44,102.51,102.405,102.495,6710.0,BX +2023-10-18 11:38:00,102.415,102.45,102.415,102.45,2969.0,BX +2023-10-18 11:37:00,102.46,102.46,102.391,102.42,6415.0,BX +2023-10-18 11:36:00,102.45,102.46,102.44,102.46,2390.0,BX +2023-10-18 11:35:00,102.42,102.48,102.39,102.44,7068.0,BX +2023-10-18 11:34:00,102.5,102.51,102.42,102.42,8087.0,BX +2023-10-18 11:33:00,102.48,102.57,102.48,102.505,5862.0,BX +2023-10-18 11:32:00,102.54,102.57,102.52,102.52,6550.0,BX +2023-10-18 11:31:00,102.53,102.57,102.47,102.57,4478.0,BX +2023-10-18 11:30:00,102.41,102.55,102.39,102.525,4629.0,BX +2023-10-18 11:29:00,102.34,102.46,102.34,102.4,7731.0,BX +2023-10-18 11:28:00,102.395,102.44,102.31,102.32,4990.0,BX +2023-10-18 11:27:00,102.415,102.42,102.355,102.39,3984.0,BX +2023-10-18 11:26:00,102.465,102.627,102.41,102.415,6244.0,BX +2023-10-18 11:25:00,102.4,102.5,102.4,102.5,4728.0,BX +2023-10-18 11:24:00,102.39,102.46,102.35,102.4,8123.0,BX +2023-10-18 11:23:00,102.36,102.4,102.34,102.4,6142.0,BX +2023-10-18 11:22:00,102.4,102.425,102.37,102.385,3360.0,BX +2023-10-18 11:21:00,102.51,102.535,102.42,102.42,4357.0,BX +2023-10-18 11:20:00,102.57,102.58,102.46,102.54,7864.0,BX +2023-10-18 11:19:00,102.64,102.64,102.57,102.59,7894.0,BX +2023-10-18 11:18:00,102.49,102.65,102.49,102.65,4163.0,BX +2023-10-18 11:17:00,102.42,102.51,102.42,102.5,6954.0,BX +2023-10-18 11:16:00,102.555,102.555,102.43,102.43,5692.0,BX +2023-10-18 11:15:00,102.44,102.575,102.44,102.54,4919.0,BX +2023-10-18 11:14:00,102.46,102.473,102.43,102.47,6212.0,BX +2023-10-18 11:13:00,102.475,102.498,102.4,102.485,4395.0,BX +2023-10-18 11:12:00,102.36,102.46,102.33,102.46,8018.0,BX +2023-10-18 11:11:00,102.3,102.43,102.29,102.39,7086.0,BX +2023-10-18 11:10:00,102.4,102.41,102.31,102.31,8022.0,BX +2023-10-18 11:09:00,102.33,102.41,102.33,102.4,7015.0,BX +2023-10-18 11:08:00,102.435,102.45,102.31,102.32,8105.0,BX +2023-10-18 11:07:00,102.575,102.6,102.43,102.43,23545.0,BX +2023-10-18 11:06:00,102.575,102.6,102.5,102.575,8075.0,BX +2023-10-18 11:05:00,102.695,102.695,102.58,102.58,6851.0,BX +2023-10-18 11:04:00,102.69,102.695,102.621,102.695,6352.0,BX +2023-10-18 11:03:00,102.54,102.69,102.52,102.67,7502.0,BX +2023-10-18 11:02:00,102.36,102.51,102.36,102.51,6928.0,BX +2023-10-18 11:01:00,102.33,102.4,102.33,102.38,4815.0,BX +2023-10-18 11:00:00,102.392,102.41,102.35,102.35,2949.0,BX +2023-10-18 10:59:00,102.33,102.429,102.31,102.38,8709.0,BX +2023-10-18 10:58:00,102.39,102.41,102.31,102.34,13110.0,BX +2023-10-18 10:57:00,102.565,102.565,102.39,102.415,21601.0,BX +2023-10-18 10:56:00,102.36,102.56,102.36,102.55,8015.0,BX +2023-10-18 10:55:00,102.28,102.335,102.22,102.32,25419.0,BX +2023-10-18 10:54:00,102.18,102.27,102.1,102.23,15956.0,BX +2023-10-18 10:53:00,102.43,102.45,102.15,102.15,24045.0,BX +2023-10-18 10:52:00,102.49,102.53,102.4,102.4,7425.0,BX +2023-10-18 10:51:00,102.68,102.68,102.45,102.49,6062.0,BX +2023-10-18 10:50:00,102.721,102.755,102.635,102.666,10258.0,BX +2023-10-18 10:49:00,102.79,102.83,102.73,102.73,6362.0,BX +2023-10-18 10:48:00,102.77,102.8,102.671,102.785,11361.0,BX +2023-10-18 10:47:00,102.795,102.85,102.78,102.811,3833.0,BX +2023-10-18 10:46:00,102.82,102.88,102.79,102.79,7180.0,BX +2023-10-18 10:45:00,102.74,102.85,102.71,102.75,7007.0,BX +2023-10-18 10:44:00,102.63,102.8,102.63,102.785,4995.0,BX +2023-10-18 10:43:00,102.51,102.72,102.5,102.64,38305.0,BX +2023-10-18 10:42:00,102.685,102.685,102.5,102.505,20046.0,BX +2023-10-18 10:41:00,102.64,102.702,102.64,102.66,4898.0,BX +2023-10-18 10:40:00,102.66,102.725,102.565,102.62,14871.0,BX +2023-10-18 10:39:00,102.67,102.76,102.66,102.685,14780.0,BX +2023-10-18 10:38:00,102.733,102.733,102.67,102.68,2328.0,BX +2023-10-18 10:37:00,102.84,102.84,102.73,102.75,15368.0,BX +2023-10-18 10:36:00,102.93,102.96,102.77,102.77,5359.0,BX +2023-10-18 10:35:00,103.02,103.1,102.96,102.96,5561.0,BX +2023-10-18 10:34:00,103.15,103.15,103.03,103.03,2328.0,BX +2023-10-18 10:33:00,103.21,103.215,103.16,103.16,4128.0,BX +2023-10-18 10:32:00,103.24,103.28,103.2,103.23,4010.0,BX +2023-10-18 10:31:00,103.155,103.26,103.155,103.24,13518.0,BX +2023-10-18 10:30:00,103.17,103.18,103.08,103.15,8287.0,BX +2023-10-18 10:29:00,103.4,103.4,103.18,103.18,4086.0,BX +2023-10-18 10:28:00,103.51,103.51,103.41,103.43,5113.0,BX +2023-10-18 10:27:00,103.58,103.63,103.48,103.51,3571.0,BX +2023-10-18 10:26:00,103.65,103.69,103.545,103.545,12262.0,BX +2023-10-18 10:25:00,103.69,103.77,103.625,103.67,15717.0,BX +2023-10-18 10:24:00,103.77,103.77,103.64,103.721,7947.0,BX +2023-10-18 10:23:00,103.67,103.75,103.61,103.71,7186.0,BX +2023-10-18 10:22:00,103.69,103.77,103.62,103.645,4369.0,BX +2023-10-18 10:21:00,103.64,103.672,103.54,103.62,7195.0,BX +2023-10-18 10:20:00,103.53,103.68,103.47,103.68,12364.0,BX +2023-10-18 10:19:00,103.115,103.53,103.115,103.53,16251.0,BX +2023-10-18 10:18:00,103.08,103.15,103.05,103.11,6057.0,BX +2023-10-18 10:17:00,103.06,103.121,103.03,103.05,6193.0,BX +2023-10-18 10:16:00,102.99,103.06,102.985,103.06,7933.0,BX +2023-10-18 10:15:00,103.03,103.16,103.01,103.01,5946.0,BX +2023-10-18 10:14:00,103.005,103.12,102.98,103.04,6475.0,BX +2023-10-18 10:13:00,103.08,103.17,102.94,102.94,9397.0,BX +2023-10-18 10:12:00,103.22,103.26,103.1,103.1,6442.0,BX +2023-10-18 10:11:00,103.18,103.27,103.18,103.22,6125.0,BX +2023-10-18 10:10:00,103.175,103.19,103.13,103.18,7227.0,BX +2023-10-18 10:09:00,103.32,103.35,103.18,103.18,7250.0,BX +2023-10-18 10:08:00,103.24,103.31,103.22,103.265,8246.0,BX +2023-10-18 10:07:00,103.21,103.305,103.2,103.24,5607.0,BX +2023-10-18 10:06:00,102.97,103.21,102.85,103.21,9235.0,BX +2023-10-18 10:05:00,102.89,103.03,102.85,102.92,7712.0,BX +2023-10-18 10:04:00,102.86,102.92,102.79,102.9,4813.0,BX +2023-10-18 10:03:00,102.68,102.8,102.63,102.8,9530.0,BX +2023-10-18 10:02:00,102.64,102.79,102.64,102.68,6241.0,BX +2023-10-18 10:01:00,102.51,102.64,102.485,102.64,6451.0,BX +2023-10-18 10:00:00,102.775,102.85,102.59,102.61,7769.0,BX +2023-10-18 09:59:00,103.035,103.09,102.67,102.8,11955.0,BX +2023-10-18 09:58:00,103.175,103.27,102.993,102.993,11417.0,BX +2023-10-18 09:57:00,102.97,103.16,102.94,103.155,4964.0,BX +2023-10-18 09:56:00,102.97,102.99,102.7,102.96,22010.0,BX +2023-10-18 09:55:00,102.735,103.1,102.735,103.05,4521.0,BX +2023-10-18 09:54:00,102.675,102.75,102.67,102.74,5903.0,BX +2023-10-18 09:53:00,102.61,102.73,102.61,102.719,5570.0,BX +2023-10-18 09:52:00,102.585,102.73,102.54,102.542,6260.0,BX +2023-10-18 09:51:00,102.76,102.76,102.52,102.58,4710.0,BX +2023-10-18 09:50:00,102.72,102.845,102.665,102.75,13978.0,BX +2023-10-18 09:49:00,102.505,102.78,102.505,102.705,6479.0,BX +2023-10-18 09:48:00,102.5,102.65,102.37,102.56,13657.0,BX +2023-10-18 09:47:00,102.49,102.62,102.453,102.47,8021.0,BX +2023-10-18 09:46:00,102.33,102.547,102.33,102.475,3165.0,BX +2023-10-18 09:45:00,102.637,102.638,102.36,102.41,15003.0,BX +2023-10-18 09:44:00,102.98,102.98,102.65,102.78,5829.0,BX +2023-10-18 09:43:00,103.14,103.15,102.923,102.995,3954.0,BX +2023-10-18 09:42:00,103.32,103.375,103.0,103.0,16007.0,BX +2023-10-18 09:41:00,103.514,103.515,103.18,103.255,15050.0,BX +2023-10-18 09:40:00,103.55,103.55,103.3,103.435,2588.0,BX +2023-10-18 09:39:00,103.53,103.71,103.53,103.61,2804.0,BX +2023-10-18 09:38:00,103.64,103.705,103.54,103.625,3700.0,BX +2023-10-18 09:37:00,103.503,103.915,103.4,103.67,3513.0,BX +2023-10-18 09:36:00,103.635,103.73,103.54,103.58,1590.0,BX +2023-10-18 09:35:00,103.9,103.94,103.35,103.58,10636.0,BX +2023-10-18 09:34:00,104.0,104.16,103.84,104.05,5363.0,BX +2023-10-18 09:33:00,103.99,104.1,103.76,103.87,11624.0,BX +2023-10-18 09:32:00,103.755,104.0,103.32,103.91,40940.0,BX +2023-10-18 09:31:00,103.33,103.75,103.33,103.75,5478.0,BX +2023-10-18 09:30:00,104.12,104.12,103.26,103.34,75879.0,BX +2023-10-18 09:05:00,103.25,103.25,103.25,103.25,1.0,BX +2023-10-18 09:02:00,104.99,104.99,104.99,104.99,3.0,BX +2023-10-18 08:56:00,103.25,103.25,103.25,103.25,2.0,BX +2023-10-18 08:33:00,105.0,105.0,105.0,105.0,3.0,BX +2023-10-18 08:30:00,105.0,105.0,105.0,105.0,30.0,BX +2023-10-18 08:15:00,103.25,103.25,103.25,103.25,1.0,BX +2023-10-18 08:08:00,104.0,104.1,104.0,104.06,123.0,BX +2023-10-18 08:07:00,104.05,104.05,103.26,103.26,201.0,BX +2023-10-18 08:05:00,105.33,105.33,105.33,105.33,1.0,BX +2023-10-18 08:03:00,104.0,105.33,104.0,105.33,3.0,BX +2023-10-18 08:02:00,105.33,105.33,105.33,105.33,6.0,BX +2023-10-18 08:01:00,104.0,104.0,104.0,104.0,34.0,BX +2023-10-18 08:00:00,104.88,105.33,103.23,105.33,24.0,BX +2023-10-18 07:34:00,104.0,104.0,104.0,104.0,1.0,BX +2023-10-18 07:33:00,104.05,104.05,104.05,104.05,1.0,BX +2023-10-18 07:08:00,104.28,104.28,104.28,104.28,1.0,BX +2023-10-18 07:07:00,104.29,104.29,104.29,104.29,52.0,BX +2023-10-18 07:05:00,104.31,104.32,104.31,104.32,55.0,BX +2023-10-18 07:02:00,104.33,104.34,104.29,104.29,78.0,BX +2023-10-18 07:00:00,103.68,104.01,103.68,104.0,35.0,BX +2023-10-18 06:48:00,103.26,103.26,103.25,103.25,135.0,BX +2023-10-18 05:52:00,103.73,103.73,103.0,103.0,85.0,BX +2023-10-18 05:21:00,103.95,103.95,103.5,103.5,220.0,BX +2023-10-17 19:49:00,105.0,105.0,105.0,105.0,57.0,BX +2023-10-17 19:38:00,105.0,105.45,105.0,105.45,3.0,BX +2023-10-17 19:25:00,108.37,108.37,108.37,108.37,1.0,BX +2023-10-17 19:14:00,103.68,103.68,103.68,103.68,1.0,BX +2023-10-17 19:00:00,105.33,105.33,105.33,105.33,316642.0,BX +2023-10-17 18:56:00,105.63,105.63,105.63,105.63,40.0,BX +2023-10-17 18:51:00,107.227,107.227,107.227,107.227,280.0,BX +2023-10-17 18:30:00,105.33,105.33,105.33,105.33,316642.0,BX +2023-10-17 17:51:00,105.01,105.01,105.01,105.01,1.0,BX +2023-10-17 17:41:00,105.01,105.01,105.01,105.01,10.0,BX +2023-10-17 17:37:00,105.17,105.17,105.17,105.17,250.0,BX +2023-10-17 16:55:00,105.21,105.21,105.21,105.21,400.0,BX +2023-10-17 16:39:00,105.21,105.21,105.21,105.21,500.0,BX +2023-10-17 16:36:00,105.21,105.21,105.21,105.21,550.0,BX +2023-10-17 16:26:00,105.01,105.01,105.01,105.01,10.0,BX +2023-10-17 16:22:00,105.21,105.21,105.21,105.21,500.0,BX +2023-10-17 16:20:00,105.33,105.33,105.33,105.33,340.0,BX +2023-10-17 16:18:00,105.0,105.0,105.0,105.0,10.0,BX +2023-10-17 16:11:00,103.68,103.68,103.68,103.68,8.0,BX +2023-10-17 16:10:00,105.33,105.33,105.33,105.33,316642.0,BX +2023-10-17 16:06:00,104.8,104.8,104.8,104.8,1.0,BX +2023-10-17 16:04:00,105.33,105.33,105.33,105.33,1230.0,BX +2023-10-17 16:03:00,105.329,105.329,105.329,105.329,8357.0,BX +2023-10-17 16:02:00,105.33,105.33,105.33,105.33,3389.0,BX +2023-10-17 16:01:00,105.33,105.33,105.33,105.33,2508.0,BX +2023-10-17 16:00:00,105.38,105.38,103.68,105.33,659244.0,BX +2023-10-17 15:59:00,105.27,105.39,105.21,105.38,91123.0,BX +2023-10-17 15:58:00,105.34,105.34,105.26,105.27,37581.0,BX +2023-10-17 15:57:00,105.24,105.35,105.24,105.34,51549.0,BX +2023-10-17 15:56:00,105.22,105.31,105.2,105.25,41785.0,BX +2023-10-17 15:55:00,105.31,105.33,105.14,105.21,39620.0,BX +2023-10-17 15:54:00,105.34,105.34,105.25,105.335,29595.0,BX +2023-10-17 15:53:00,105.33,105.36,105.3,105.33,21488.0,BX +2023-10-17 15:52:00,105.39,105.46,105.34,105.34,20300.0,BX +2023-10-17 15:51:00,105.515,105.52,105.36,105.39,35098.0,BX +2023-10-17 15:50:00,105.39,105.55,105.37,105.515,56854.0,BX +2023-10-17 15:49:00,105.36,105.4,105.29,105.4,25660.0,BX +2023-10-17 15:48:00,105.33,105.43,105.33,105.355,24945.0,BX +2023-10-17 15:47:00,105.34,105.35,105.29,105.325,25356.0,BX +2023-10-17 15:46:00,105.295,105.36,105.295,105.34,14319.0,BX +2023-10-17 15:45:00,105.32,105.33,105.255,105.29,15635.0,BX +2023-10-17 15:44:00,105.37,105.386,105.3,105.32,15038.0,BX +2023-10-17 15:43:00,105.35,105.405,105.35,105.37,9147.0,BX +2023-10-17 15:42:00,105.455,105.47,105.36,105.36,12417.0,BX +2023-10-17 15:41:00,105.475,105.48,105.45,105.455,11079.0,BX +2023-10-17 15:40:00,105.44,105.48,105.39,105.48,12924.0,BX +2023-10-17 15:39:00,105.48,105.5,105.41,105.425,8235.0,BX +2023-10-17 15:38:00,105.4,105.49,105.4,105.47,13228.0,BX +2023-10-17 15:37:00,105.49,105.495,105.38,105.38,9737.0,BX +2023-10-17 15:36:00,105.45,105.515,105.44,105.51,9752.0,BX +2023-10-17 15:35:00,105.38,105.475,105.38,105.47,8532.0,BX +2023-10-17 15:34:00,105.44,105.44,105.353,105.4,7615.0,BX +2023-10-17 15:33:00,105.48,105.49,105.42,105.42,9977.0,BX +2023-10-17 15:32:00,105.39,105.49,105.378,105.48,8175.0,BX +2023-10-17 15:31:00,105.44,105.44,105.36,105.385,5924.0,BX +2023-10-17 15:30:00,105.5,105.545,105.445,105.445,6913.0,BX +2023-10-17 15:29:00,105.4,105.495,105.4,105.49,4610.0,BX +2023-10-17 15:28:00,105.405,105.42,105.375,105.395,5654.0,BX +2023-10-17 15:27:00,105.48,105.49,105.41,105.41,4870.0,BX +2023-10-17 15:26:00,105.51,105.53,105.46,105.495,6119.0,BX +2023-10-17 15:25:00,105.475,105.515,105.44,105.505,10691.0,BX +2023-10-17 15:24:00,105.48,105.49,105.45,105.47,8617.0,BX +2023-10-17 15:23:00,105.51,105.51,105.45,105.485,8356.0,BX +2023-10-17 15:22:00,105.495,105.5,105.46,105.5,7083.0,BX +2023-10-17 15:21:00,105.48,105.5,105.47,105.495,6045.0,BX +2023-10-17 15:20:00,105.47,105.515,105.435,105.5,9657.0,BX +2023-10-17 15:19:00,105.42,105.48,105.395,105.47,9414.0,BX +2023-10-17 15:18:00,105.44,105.495,105.435,105.435,11827.0,BX +2023-10-17 15:17:00,105.41,105.43,105.39,105.41,8127.0,BX +2023-10-17 15:16:00,105.395,105.4,105.325,105.4,8066.0,BX +2023-10-17 15:15:00,105.38,105.45,105.365,105.37,11360.0,BX +2023-10-17 15:14:00,105.32,105.375,105.32,105.36,8203.0,BX +2023-10-17 15:13:00,105.345,105.35,105.32,105.32,9139.0,BX +2023-10-17 15:12:00,105.29,105.36,105.29,105.34,7976.0,BX +2023-10-17 15:11:00,105.3,105.3,105.24,105.27,6434.0,BX +2023-10-17 15:10:00,105.245,105.35,105.23,105.315,7494.0,BX +2023-10-17 15:09:00,105.17,105.27,105.17,105.235,7923.0,BX +2023-10-17 15:08:00,105.05,105.18,105.02,105.18,7436.0,BX +2023-10-17 15:07:00,105.028,105.07,105.0,105.05,5944.0,BX +2023-10-17 15:06:00,104.98,105.05,104.93,105.045,4112.0,BX +2023-10-17 15:05:00,104.955,105.0,104.901,104.94,8716.0,BX +2023-10-17 15:04:00,104.885,104.915,104.84,104.915,5436.0,BX +2023-10-17 15:03:00,104.82,104.852,104.8,104.85,1524.0,BX +2023-10-17 15:02:00,104.825,104.84,104.77,104.81,3712.0,BX +2023-10-17 15:01:00,104.875,104.89,104.81,104.81,3780.0,BX +2023-10-17 15:00:00,104.88,104.88,104.8,104.865,6566.0,BX +2023-10-17 14:59:00,104.84,104.91,104.81,104.895,5735.0,BX +2023-10-17 14:58:00,104.84,104.87,104.815,104.83,3852.0,BX +2023-10-17 14:57:00,104.925,104.925,104.81,104.84,5794.0,BX +2023-10-17 14:56:00,104.88,104.965,104.86,104.88,4328.0,BX +2023-10-17 14:55:00,104.79,104.87,104.72,104.865,7794.0,BX +2023-10-17 14:54:00,105.06,105.06,104.75,104.78,6496.0,BX +2023-10-17 14:53:00,105.095,105.095,105.05,105.055,8926.0,BX +2023-10-17 14:52:00,105.112,105.115,105.05,105.08,16220.0,BX +2023-10-17 14:51:00,105.09,105.14,105.07,105.115,13290.0,BX +2023-10-17 14:50:00,105.165,105.165,105.052,105.1,9040.0,BX +2023-10-17 14:49:00,105.13,105.175,105.13,105.175,2863.0,BX +2023-10-17 14:48:00,105.135,105.18,105.13,105.13,3925.0,BX +2023-10-17 14:47:00,105.05,105.14,105.02,105.14,6441.0,BX +2023-10-17 14:46:00,105.01,105.043,105.01,105.043,2865.0,BX +2023-10-17 14:45:00,105.09,105.16,104.98,105.03,7915.0,BX +2023-10-17 14:44:00,105.1,105.14,105.09,105.1,2371.0,BX +2023-10-17 14:43:00,105.105,105.125,105.07,105.105,2762.0,BX +2023-10-17 14:42:00,105.15,105.17,105.11,105.12,6066.0,BX +2023-10-17 14:41:00,105.12,105.14,105.1,105.135,2800.0,BX +2023-10-17 14:40:00,105.03,105.16,105.03,105.15,3166.0,BX +2023-10-17 14:39:00,105.01,105.03,104.99,105.03,6165.0,BX +2023-10-17 14:38:00,104.98,105.01,104.972,104.99,3721.0,BX +2023-10-17 14:37:00,104.89,104.99,104.89,104.96,5007.0,BX +2023-10-17 14:36:00,104.93,104.93,104.86,104.89,6082.0,BX +2023-10-17 14:35:00,104.94,104.955,104.905,104.95,6645.0,BX +2023-10-17 14:34:00,104.93,104.935,104.91,104.935,3005.0,BX +2023-10-17 14:33:00,104.88,104.97,104.861,104.955,25341.0,BX +2023-10-17 14:32:00,104.9,104.905,104.82,104.89,7781.0,BX +2023-10-17 14:31:00,104.9,104.93,104.85,104.93,3780.0,BX +2023-10-17 14:30:00,104.88,104.92,104.84,104.92,5232.0,BX +2023-10-17 14:29:00,104.9,104.9,104.82,104.88,6695.0,BX +2023-10-17 14:28:00,104.92,104.92,104.89,104.905,3018.0,BX +2023-10-17 14:27:00,104.92,104.92,104.89,104.905,3391.0,BX +2023-10-17 14:26:00,104.89,104.92,104.88,104.92,2297.0,BX +2023-10-17 14:25:00,104.9,104.93,104.82,104.88,7936.0,BX +2023-10-17 14:24:00,104.865,104.9,104.85,104.87,3361.0,BX +2023-10-17 14:23:00,104.92,104.92,104.865,104.875,2020.0,BX +2023-10-17 14:22:00,104.88,104.9,104.852,104.9,1658.0,BX +2023-10-17 14:21:00,104.835,104.89,104.82,104.88,2960.0,BX +2023-10-17 14:20:00,104.745,104.84,104.74,104.84,5558.0,BX +2023-10-17 14:19:00,104.79,104.79,104.72,104.72,3480.0,BX +2023-10-17 14:18:00,104.789,104.813,104.78,104.79,2498.0,BX +2023-10-17 14:17:00,104.885,104.92,104.805,104.805,3887.0,BX +2023-10-17 14:16:00,104.875,104.88,104.845,104.88,2182.0,BX +2023-10-17 14:15:00,104.82,104.89,104.82,104.875,3189.0,BX +2023-10-17 14:14:00,104.814,104.835,104.805,104.82,2830.0,BX +2023-10-17 14:13:00,104.83,104.84,104.78,104.805,2590.0,BX +2023-10-17 14:12:00,104.895,104.895,104.81,104.83,4329.0,BX +2023-10-17 14:11:00,104.81,104.875,104.8,104.875,3458.0,BX +2023-10-17 14:10:00,104.82,104.82,104.77,104.81,2391.0,BX +2023-10-17 14:09:00,104.76,104.79,104.755,104.79,5537.0,BX +2023-10-17 14:08:00,104.765,104.78,104.76,104.775,1518.0,BX +2023-10-17 14:07:00,104.64,104.77,104.64,104.77,3972.0,BX +2023-10-17 14:06:00,104.69,104.72,104.63,104.63,3858.0,BX +2023-10-17 14:05:00,104.735,104.77,104.68,104.68,3723.0,BX +2023-10-17 14:04:00,104.76,104.81,104.75,104.77,9123.0,BX +2023-10-17 14:03:00,104.78,104.789,104.75,104.78,2151.0,BX +2023-10-17 14:02:00,104.78,104.795,104.755,104.755,1680.0,BX +2023-10-17 14:01:00,104.755,104.815,104.755,104.78,2574.0,BX +2023-10-17 14:00:00,104.69,104.76,104.67,104.76,3287.0,BX +2023-10-17 13:59:00,104.7,104.72,104.69,104.69,3416.0,BX +2023-10-17 13:58:00,104.76,104.76,104.675,104.715,3005.0,BX +2023-10-17 13:57:00,104.76,104.8,104.75,104.775,2561.0,BX +2023-10-17 13:56:00,104.67,104.76,104.65,104.74,2659.0,BX +2023-10-17 13:55:00,104.715,104.735,104.69,104.69,2237.0,BX +2023-10-17 13:54:00,104.685,104.77,104.685,104.75,4529.0,BX +2023-10-17 13:53:00,104.815,104.82,104.67,104.71,4255.0,BX +2023-10-17 13:52:00,104.935,104.935,104.79,104.81,2653.0,BX +2023-10-17 13:51:00,104.99,105.0,104.9,104.965,5255.0,BX +2023-10-17 13:50:00,104.98,105.0,104.98,105.0,2344.0,BX +2023-10-17 13:49:00,104.93,105.005,104.9,104.98,3067.0,BX +2023-10-17 13:48:00,104.92,104.93,104.9,104.93,1438.0,BX +2023-10-17 13:47:00,104.945,104.945,104.91,104.92,1377.0,BX +2023-10-17 13:46:00,104.96,105.02,104.94,104.94,3076.0,BX +2023-10-17 13:45:00,104.97,104.99,104.94,104.98,2564.0,BX +2023-10-17 13:44:00,104.965,104.97,104.93,104.97,1789.0,BX +2023-10-17 13:43:00,105.007,105.01,104.89,104.9,4567.0,BX +2023-10-17 13:42:00,105.03,105.06,105.01,105.045,3612.0,BX +2023-10-17 13:41:00,105.04,105.07,105.02,105.03,4926.0,BX +2023-10-17 13:40:00,104.98,105.02,104.98,105.02,1771.0,BX +2023-10-17 13:39:00,105.01,105.03,104.97,104.99,3322.0,BX +2023-10-17 13:38:00,105.04,105.04,104.99,105.028,1597.0,BX +2023-10-17 13:37:00,105.03,105.03,105.009,105.025,3521.0,BX +2023-10-17 13:36:00,105.08,105.08,104.97,104.99,4928.0,BX +2023-10-17 13:35:00,105.133,105.135,105.075,105.09,3968.0,BX +2023-10-17 13:34:00,105.02,105.13,105.01,105.13,3264.0,BX +2023-10-17 13:33:00,104.98,105.0,104.97,105.0,1775.0,BX +2023-10-17 13:32:00,105.04,105.04,104.92,104.955,2757.0,BX +2023-10-17 13:31:00,105.15,105.15,105.05,105.08,4045.0,BX +2023-10-17 13:30:00,105.19,105.19,105.129,105.155,3430.0,BX +2023-10-17 13:29:00,105.19,105.21,105.18,105.18,4720.0,BX +2023-10-17 13:28:00,105.2,105.215,105.17,105.19,2945.0,BX +2023-10-17 13:27:00,105.195,105.215,105.195,105.21,1747.0,BX +2023-10-17 13:26:00,105.26,105.26,105.2,105.2,2640.0,BX +2023-10-17 13:25:00,105.22,105.28,105.22,105.26,2967.0,BX +2023-10-17 13:24:00,105.281,105.32,105.22,105.29,4527.0,BX +2023-10-17 13:23:00,105.35,105.35,105.29,105.32,1861.0,BX +2023-10-17 13:22:00,105.34,105.38,105.29,105.315,6459.0,BX +2023-10-17 13:21:00,105.37,105.38,105.345,105.352,4995.0,BX +2023-10-17 13:20:00,105.37,105.37,105.32,105.35,3640.0,BX +2023-10-17 13:19:00,105.32,105.39,105.32,105.37,2199.0,BX +2023-10-17 13:18:00,105.325,105.37,105.32,105.33,2358.0,BX +2023-10-17 13:17:00,105.335,105.37,105.31,105.34,3484.0,BX +2023-10-17 13:16:00,105.37,105.37,105.31,105.34,5539.0,BX +2023-10-17 13:15:00,105.335,105.39,105.33,105.37,3812.0,BX +2023-10-17 13:14:00,105.331,105.37,105.32,105.36,1785.0,BX +2023-10-17 13:13:00,105.4,105.43,105.33,105.33,4541.0,BX +2023-10-17 13:12:00,105.39,105.415,105.365,105.415,1838.0,BX +2023-10-17 13:11:00,105.37,105.415,105.37,105.39,2863.0,BX +2023-10-17 13:10:00,105.27,105.384,105.265,105.37,4929.0,BX +2023-10-17 13:09:00,105.22,105.28,105.18,105.27,6966.0,BX +2023-10-17 13:08:00,105.3,105.31,105.24,105.24,5298.0,BX +2023-10-17 13:07:00,105.31,105.32,105.27,105.32,11514.0,BX +2023-10-17 13:06:00,105.46,105.46,105.315,105.315,9784.0,BX +2023-10-17 13:05:00,105.46,105.48,105.43,105.465,2606.0,BX +2023-10-17 13:04:00,105.46,105.51,105.445,105.46,3022.0,BX +2023-10-17 13:03:00,105.5,105.51,105.475,105.49,2270.0,BX +2023-10-17 13:02:00,105.505,105.55,105.49,105.5,3775.0,BX +2023-10-17 13:01:00,105.46,105.49,105.46,105.49,1595.0,BX +2023-10-17 13:00:00,105.48,105.5,105.44,105.46,8156.0,BX +2023-10-17 12:59:00,105.355,105.48,105.355,105.48,5689.0,BX +2023-10-17 12:58:00,105.3,105.38,105.3,105.36,2616.0,BX +2023-10-17 12:57:00,105.54,105.56,105.32,105.32,4145.0,BX +2023-10-17 12:56:00,105.665,105.665,105.54,105.54,6879.0,BX +2023-10-17 12:55:00,105.625,105.68,105.61,105.665,4641.0,BX +2023-10-17 12:54:00,105.65,105.662,105.62,105.63,3187.0,BX +2023-10-17 12:53:00,105.68,105.68,105.64,105.665,3345.0,BX +2023-10-17 12:52:00,105.58,105.63,105.56,105.63,2444.0,BX +2023-10-17 12:51:00,105.55,105.57,105.54,105.555,3510.0,BX +2023-10-17 12:50:00,105.59,105.6,105.525,105.55,6337.0,BX +2023-10-17 12:49:00,105.5,105.585,105.5,105.585,2273.0,BX +2023-10-17 12:48:00,105.5,105.5,105.47,105.5,1945.0,BX +2023-10-17 12:47:00,105.515,105.515,105.44,105.5,2350.0,BX +2023-10-17 12:46:00,105.56,105.56,105.505,105.505,6547.0,BX +2023-10-17 12:45:00,105.74,105.75,105.575,105.575,6586.0,BX +2023-10-17 12:44:00,105.7,105.78,105.7,105.78,2703.0,BX +2023-10-17 12:43:00,105.74,105.74,105.69,105.69,2434.0,BX +2023-10-17 12:42:00,105.76,105.78,105.74,105.76,3423.0,BX +2023-10-17 12:41:00,105.765,105.765,105.74,105.75,3650.0,BX +2023-10-17 12:40:00,105.735,105.78,105.735,105.76,2626.0,BX +2023-10-17 12:39:00,105.715,105.78,105.715,105.74,3145.0,BX +2023-10-17 12:38:00,105.825,105.825,105.725,105.73,4346.0,BX +2023-10-17 12:37:00,105.75,105.825,105.73,105.825,3171.0,BX +2023-10-17 12:36:00,105.8,105.81,105.74,105.74,6950.0,BX +2023-10-17 12:35:00,105.87,105.87,105.79,105.79,3431.0,BX +2023-10-17 12:34:00,105.925,105.925,105.89,105.904,3880.0,BX +2023-10-17 12:33:00,105.94,105.945,105.9,105.925,4231.0,BX +2023-10-17 12:32:00,105.95,106.0,105.92,105.95,3985.0,BX +2023-10-17 12:31:00,106.088,106.088,105.921,105.935,4271.0,BX +2023-10-17 12:30:00,106.105,106.15,106.09,106.09,4099.0,BX +2023-10-17 12:29:00,106.115,106.19,106.086,106.11,14474.0,BX +2023-10-17 12:28:00,106.15,106.15,106.105,106.12,3921.0,BX +2023-10-17 12:27:00,106.02,106.135,106.02,106.135,1194.0,BX +2023-10-17 12:26:00,106.115,106.125,106.04,106.04,4545.0,BX +2023-10-17 12:25:00,106.025,106.13,106.01,106.101,12108.0,BX +2023-10-17 12:24:00,106.04,106.04,106.0,106.035,3431.0,BX +2023-10-17 12:23:00,106.0,106.05,105.935,106.05,3469.0,BX +2023-10-17 12:22:00,105.895,105.97,105.895,105.97,3323.0,BX +2023-10-17 12:21:00,105.87,105.89,105.85,105.885,1643.0,BX +2023-10-17 12:20:00,105.96,105.96,105.865,105.903,5326.0,BX +2023-10-17 12:19:00,105.95,105.99,105.95,105.975,4144.0,BX +2023-10-17 12:18:00,105.95,105.966,105.9,105.915,5252.0,BX +2023-10-17 12:17:00,105.79,105.95,105.78,105.95,7586.0,BX +2023-10-17 12:16:00,106.005,106.005,105.805,105.805,5734.0,BX +2023-10-17 12:15:00,105.96,106.015,105.96,106.0,3982.0,BX +2023-10-17 12:14:00,106.055,106.055,105.95,105.955,4481.0,BX +2023-10-17 12:13:00,106.025,106.07,106.025,106.04,3075.0,BX +2023-10-17 12:12:00,105.96,106.04,105.96,106.02,5242.0,BX +2023-10-17 12:11:00,105.95,105.95,105.91,105.95,3827.0,BX +2023-10-17 12:10:00,105.99,106.0,105.95,105.97,3979.0,BX +2023-10-17 12:09:00,106.015,106.02,105.95,105.98,6018.0,BX +2023-10-17 12:08:00,105.95,106.02,105.925,106.02,4020.0,BX +2023-10-17 12:07:00,105.835,105.93,105.82,105.91,3019.0,BX +2023-10-17 12:06:00,105.81,105.87,105.75,105.87,7298.0,BX +2023-10-17 12:05:00,105.78,105.855,105.74,105.81,12617.0,BX +2023-10-17 12:04:00,105.885,105.89,105.78,105.805,7442.0,BX +2023-10-17 12:03:00,105.98,105.98,105.91,105.91,4750.0,BX +2023-10-17 12:02:00,105.855,106.005,105.855,105.995,7901.0,BX +2023-10-17 12:01:00,105.865,105.903,105.86,105.86,3243.0,BX +2023-10-17 12:00:00,105.83,105.9,105.805,105.885,3596.0,BX +2023-10-17 11:59:00,105.77,105.86,105.77,105.86,2505.0,BX +2023-10-17 11:58:00,105.81,105.82,105.74,105.775,6884.0,BX +2023-10-17 11:57:00,105.765,105.78,105.765,105.77,1907.0,BX +2023-10-17 11:56:00,105.76,105.815,105.75,105.775,4557.0,BX +2023-10-17 11:55:00,105.765,105.765,105.73,105.745,6578.0,BX +2023-10-17 11:54:00,105.765,105.78,105.74,105.77,7783.0,BX +2023-10-17 11:53:00,105.75,105.77,105.745,105.765,6428.0,BX +2023-10-17 11:52:00,105.825,105.85,105.77,105.77,3526.0,BX +2023-10-17 11:51:00,105.84,105.84,105.8,105.836,3218.0,BX +2023-10-17 11:50:00,105.85,105.88,105.83,105.855,3269.0,BX +2023-10-17 11:49:00,105.781,105.87,105.76,105.85,7163.0,BX +2023-10-17 11:48:00,105.75,105.81,105.75,105.78,4278.0,BX +2023-10-17 11:47:00,105.77,105.78,105.739,105.75,3647.0,BX +2023-10-17 11:46:00,105.75,105.79,105.73,105.745,5550.0,BX +2023-10-17 11:45:00,105.82,105.82,105.73,105.75,9103.0,BX +2023-10-17 11:44:00,105.75,105.84,105.75,105.84,2580.0,BX +2023-10-17 11:43:00,105.65,105.81,105.65,105.78,7969.0,BX +2023-10-17 11:42:00,105.555,105.66,105.55,105.66,5184.0,BX +2023-10-17 11:41:00,105.54,105.59,105.53,105.55,4659.0,BX +2023-10-17 11:40:00,105.57,105.57,105.52,105.53,3105.0,BX +2023-10-17 11:39:00,105.605,105.63,105.56,105.58,7338.0,BX +2023-10-17 11:38:00,105.55,105.61,105.52,105.605,3405.0,BX +2023-10-17 11:37:00,105.46,105.53,105.45,105.53,1727.0,BX +2023-10-17 11:36:00,105.515,105.515,105.44,105.44,3964.0,BX +2023-10-17 11:35:00,105.44,105.54,105.4,105.54,7026.0,BX +2023-10-17 11:34:00,105.4,105.465,105.39,105.465,4672.0,BX +2023-10-17 11:33:00,105.36,105.43,105.36,105.4,3286.0,BX +2023-10-17 11:32:00,105.275,105.4,105.26,105.365,7395.0,BX +2023-10-17 11:31:00,105.16,105.295,105.11,105.28,7891.0,BX +2023-10-17 11:30:00,105.13,105.16,105.1,105.16,3022.0,BX +2023-10-17 11:29:00,105.23,105.245,105.14,105.209,5119.0,BX +2023-10-17 11:28:00,105.2,105.25,105.16,105.235,8319.0,BX +2023-10-17 11:27:00,105.155,105.21,105.11,105.21,5721.0,BX +2023-10-17 11:26:00,105.24,105.24,105.17,105.17,5018.0,BX +2023-10-17 11:25:00,105.39,105.41,105.22,105.24,3656.0,BX +2023-10-17 11:24:00,105.4,105.43,105.4,105.43,920.0,BX +2023-10-17 11:23:00,105.495,105.495,105.39,105.415,4402.0,BX +2023-10-17 11:22:00,105.454,105.55,105.452,105.48,2663.0,BX +2023-10-17 11:21:00,105.48,105.48,105.415,105.45,2145.0,BX +2023-10-17 11:20:00,105.59,105.6,105.455,105.48,4679.0,BX +2023-10-17 11:19:00,105.42,105.58,105.385,105.58,2885.0,BX +2023-10-17 11:18:00,105.36,105.38,105.27,105.375,5372.0,BX +2023-10-17 11:17:00,105.41,105.41,105.31,105.31,7079.0,BX +2023-10-17 11:16:00,105.34,105.415,105.28,105.415,12023.0,BX +2023-10-17 11:15:00,105.322,105.51,105.322,105.395,16728.0,BX +2023-10-17 11:14:00,105.33,105.4,105.31,105.355,9577.0,BX +2023-10-17 11:13:00,105.23,105.335,105.22,105.33,10373.0,BX +2023-10-17 11:12:00,105.205,105.221,105.17,105.221,5749.0,BX +2023-10-17 11:11:00,105.121,105.205,105.121,105.205,3344.0,BX +2023-10-17 11:10:00,105.16,105.2,105.14,105.18,4027.0,BX +2023-10-17 11:09:00,105.08,105.181,105.08,105.14,7459.0,BX +2023-10-17 11:08:00,105.18,105.18,105.09,105.09,3386.0,BX +2023-10-17 11:07:00,105.02,105.18,105.02,105.18,4186.0,BX +2023-10-17 11:06:00,105.32,105.34,105.03,105.035,5636.0,BX +2023-10-17 11:05:00,105.2,105.355,105.17,105.355,6944.0,BX +2023-10-17 11:04:00,105.115,105.24,105.091,105.24,4274.0,BX +2023-10-17 11:03:00,104.98,105.105,104.98,105.105,2249.0,BX +2023-10-17 11:02:00,105.095,105.095,105.0,105.0,6896.0,BX +2023-10-17 11:01:00,105.0,105.07,104.95,105.07,6357.0,BX +2023-10-17 11:00:00,105.02,105.02,104.98,105.0,2931.0,BX +2023-10-17 10:59:00,104.95,104.995,104.88,104.995,6725.0,BX +2023-10-17 10:58:00,104.9,104.975,104.89,104.975,5021.0,BX +2023-10-17 10:57:00,104.9,104.93,104.85,104.905,5229.0,BX +2023-10-17 10:56:00,104.81,104.9,104.81,104.875,4684.0,BX +2023-10-17 10:55:00,104.675,104.82,104.67,104.81,4217.0,BX +2023-10-17 10:54:00,104.78,104.78,104.63,104.64,5305.0,BX +2023-10-17 10:53:00,104.73,104.748,104.65,104.735,10279.0,BX +2023-10-17 10:52:00,104.795,104.795,104.69,104.72,5552.0,BX +2023-10-17 10:51:00,104.68,104.77,104.68,104.76,4353.0,BX +2023-10-17 10:50:00,104.89,104.89,104.68,104.73,4598.0,BX +2023-10-17 10:49:00,104.96,104.98,104.88,104.95,5233.0,BX +2023-10-17 10:48:00,104.98,105.01,104.89,105.01,5143.0,BX +2023-10-17 10:47:00,105.1,105.1,104.975,105.0,5057.0,BX +2023-10-17 10:46:00,105.162,105.162,105.035,105.065,5726.0,BX +2023-10-17 10:45:00,105.04,105.18,105.02,105.15,4458.0,BX +2023-10-17 10:44:00,105.03,105.09,105.02,105.022,1760.0,BX +2023-10-17 10:43:00,105.13,105.13,104.985,105.04,4244.0,BX +2023-10-17 10:42:00,105.095,105.15,105.03,105.03,4380.0,BX +2023-10-17 10:41:00,105.18,105.18,105.045,105.06,3326.0,BX +2023-10-17 10:40:00,105.2,105.21,105.14,105.17,5330.0,BX +2023-10-17 10:39:00,105.29,105.341,105.225,105.225,7734.0,BX +2023-10-17 10:38:00,105.335,105.37,105.29,105.33,2804.0,BX +2023-10-17 10:37:00,105.22,105.39,105.19,105.39,6817.0,BX +2023-10-17 10:36:00,105.06,105.32,105.06,105.32,6382.0,BX +2023-10-17 10:35:00,105.035,105.16,105.03,105.09,6697.0,BX +2023-10-17 10:34:00,105.03,105.065,105.02,105.065,1664.0,BX +2023-10-17 10:33:00,104.97,105.09,104.97,105.08,2526.0,BX +2023-10-17 10:32:00,105.04,105.06,104.97,105.03,3104.0,BX +2023-10-17 10:31:00,105.05,105.11,105.01,105.075,1995.0,BX +2023-10-17 10:30:00,105.06,105.085,104.98,105.04,5242.0,BX +2023-10-17 10:29:00,105.085,105.11,105.0,105.055,3779.0,BX +2023-10-17 10:28:00,105.075,105.12,104.98,105.075,4502.0,BX +2023-10-17 10:27:00,105.09,105.11,104.98,105.1,5201.0,BX +2023-10-17 10:26:00,105.13,105.17,105.07,105.07,5909.0,BX +2023-10-17 10:25:00,105.185,105.25,105.13,105.13,9423.0,BX +2023-10-17 10:24:00,105.12,105.23,105.05,105.185,9124.0,BX +2023-10-17 10:23:00,104.93,105.16,104.93,105.13,10132.0,BX +2023-10-17 10:22:00,104.95,104.955,104.89,104.95,11561.0,BX +2023-10-17 10:21:00,104.84,104.978,104.84,104.978,2640.0,BX +2023-10-17 10:20:00,104.92,104.92,104.804,104.845,6284.0,BX +2023-10-17 10:19:00,104.87,104.92,104.845,104.91,3660.0,BX +2023-10-17 10:18:00,104.96,104.98,104.825,104.825,2823.0,BX +2023-10-17 10:17:00,105.045,105.07,104.94,105.0,3566.0,BX +2023-10-17 10:16:00,105.094,105.14,105.07,105.12,3202.0,BX +2023-10-17 10:15:00,105.21,105.26,105.09,105.09,5061.0,BX +2023-10-17 10:14:00,105.07,105.16,104.981,105.16,4473.0,BX +2023-10-17 10:13:00,105.105,105.125,105.005,105.065,4142.0,BX +2023-10-17 10:12:00,105.03,105.116,104.99,105.105,4798.0,BX +2023-10-17 10:11:00,105.0,105.22,104.943,105.062,10425.0,BX +2023-10-17 10:10:00,104.73,104.98,104.71,104.96,18133.0,BX +2023-10-17 10:09:00,104.61,104.8,104.61,104.7,6314.0,BX +2023-10-17 10:08:00,104.49,104.62,104.45,104.62,7579.0,BX +2023-10-17 10:07:00,104.37,104.56,104.36,104.56,7107.0,BX +2023-10-17 10:06:00,104.12,104.35,104.105,104.35,6417.0,BX +2023-10-17 10:05:00,104.24,104.24,104.08,104.08,6583.0,BX +2023-10-17 10:04:00,104.4,104.4,104.2,104.22,2177.0,BX +2023-10-17 10:03:00,104.53,104.57,104.435,104.435,3909.0,BX +2023-10-17 10:02:00,104.5,104.58,104.455,104.53,6683.0,BX +2023-10-17 10:01:00,104.43,104.59,104.43,104.55,6044.0,BX +2023-10-17 10:00:00,104.48,104.48,104.34,104.448,6670.0,BX +2023-10-17 09:59:00,104.28,104.48,104.28,104.48,6719.0,BX +2023-10-17 09:58:00,104.11,104.27,104.1,104.27,5395.0,BX +2023-10-17 09:57:00,104.28,104.28,104.12,104.12,4044.0,BX +2023-10-17 09:56:00,104.25,104.31,104.2,104.31,5106.0,BX +2023-10-17 09:55:00,104.17,104.325,104.14,104.26,8734.0,BX +2023-10-17 09:54:00,104.19,104.205,104.13,104.145,3292.0,BX +2023-10-17 09:53:00,104.19,104.233,104.11,104.22,3094.0,BX +2023-10-17 09:52:00,104.37,104.37,104.11,104.18,6173.0,BX +2023-10-17 09:51:00,104.46,104.51,104.45,104.46,1925.0,BX +2023-10-17 09:50:00,104.54,104.62,104.4,104.41,2953.0,BX +2023-10-17 09:49:00,104.5,104.555,104.495,104.5,2480.0,BX +2023-10-17 09:48:00,104.55,104.64,104.48,104.52,4516.0,BX +2023-10-17 09:47:00,104.59,104.699,104.39,104.49,4018.0,BX +2023-10-17 09:46:00,104.44,104.631,104.41,104.631,4790.0,BX +2023-10-17 09:45:00,104.66,104.67,104.28,104.36,4491.0,BX +2023-10-17 09:44:00,104.64,104.7,104.635,104.655,2176.0,BX +2023-10-17 09:43:00,104.69,104.715,104.535,104.68,5661.0,BX +2023-10-17 09:42:00,104.69,104.81,104.69,104.79,6024.0,BX +2023-10-17 09:41:00,104.37,104.73,104.355,104.66,16871.0,BX +2023-10-17 09:40:00,104.41,104.42,104.31,104.394,2819.0,BX +2023-10-17 09:39:00,104.305,104.35,104.25,104.33,14424.0,BX +2023-10-17 09:38:00,104.038,104.27,104.038,104.27,5611.0,BX +2023-10-17 09:37:00,104.0,104.03,103.96,104.02,3323.0,BX +2023-10-17 09:36:00,103.85,104.02,103.7,103.965,6584.0,BX +2023-10-17 09:35:00,103.935,104.0,103.86,104.0,2039.0,BX +2023-10-17 09:34:00,103.71,104.0,103.71,104.0,6839.0,BX +2023-10-17 09:33:00,103.72,103.82,103.608,103.695,3877.0,BX +2023-10-17 09:32:00,103.565,103.73,103.55,103.707,3754.0,BX +2023-10-17 09:31:00,103.435,103.61,103.435,103.54,3172.0,BX +2023-10-17 09:30:00,103.4,103.705,103.23,103.442,49376.0,BX +2023-10-17 09:29:00,103.32,103.51,103.25,103.25,6558.0,BX +2023-10-17 09:27:00,103.5,103.5,103.5,103.5,15.0,BX +2023-10-17 09:25:00,104.53,104.53,104.53,104.53,1.0,BX +2023-10-17 09:22:00,104.0,104.0,104.0,104.0,2.0,BX +2023-10-17 09:19:00,103.76,103.76,103.65,103.67,143.0,BX +2023-10-17 09:18:00,103.92,103.92,103.92,103.92,2.0,BX +2023-10-17 09:11:00,103.9,103.9,103.9,103.9,4.0,BX +2023-10-17 09:07:00,103.87,103.87,103.87,103.87,28.0,BX +2023-10-17 09:05:00,104.43,104.43,104.43,104.43,1.0,BX +2023-10-17 09:00:00,103.76,103.76,103.75,103.75,1000.0,BX +2023-10-17 08:50:00,104.32,104.32,103.88,103.88,4.0,BX +2023-10-17 08:49:00,103.01,103.01,103.01,103.01,23.0,BX +2023-10-17 08:47:00,103.0,103.0,103.0,103.0,1.0,BX +2023-10-17 08:42:00,103.99,104.0,103.99,104.0,360.0,BX +2023-10-17 08:39:00,104.0,104.0,104.0,104.0,58.0,BX +2023-10-17 08:30:00,104.05,104.05,104.0,104.0,6.0,BX +2023-10-17 08:27:00,104.43,104.43,104.43,104.43,1.0,BX +2023-10-17 08:16:00,104.43,104.43,104.43,104.43,100.0,BX +2023-10-17 08:04:00,104.54,104.54,104.54,104.54,5.0,BX +2023-10-17 08:03:00,104.54,104.54,104.54,104.54,3.0,BX +2023-10-17 08:02:00,104.54,104.54,104.54,104.54,3.0,BX +2023-10-17 08:01:00,104.54,104.54,104.54,104.54,1.0,BX +2023-10-17 08:00:00,104.54,104.54,104.54,104.54,50.0,BX +2023-10-17 07:55:00,104.5,104.5,104.5,104.5,200.0,BX +2023-10-17 07:53:00,104.5,104.5,104.5,104.5,200.0,BX +2023-10-17 07:39:00,104.52,104.52,104.28,104.28,4.0,BX +2023-10-17 05:46:00,104.1,104.1,104.1,104.1,1.0,BX +2023-10-16 19:45:00,104.4,104.4,104.4,104.4,1.0,BX +2023-10-16 19:42:00,105.0,105.0,105.0,105.0,1.0,BX +2023-10-16 19:09:00,104.54,104.54,104.54,104.54,19.0,BX +2023-10-16 19:06:00,104.54,104.54,104.54,104.54,2000.0,BX +2023-10-16 19:05:00,104.54,104.54,104.54,104.54,200.0,BX +2023-10-16 19:00:00,104.54,104.54,104.54,104.54,552729.0,BX +2023-10-16 18:52:00,105.0,105.0,105.0,105.0,2.0,BX +2023-10-16 18:40:00,105.0,105.0,105.0,105.0,6.0,BX +2023-10-16 18:35:00,105.0,105.0,105.0,105.0,12.0,BX +2023-10-16 18:30:00,104.54,104.54,104.54,104.54,551729.0,BX +2023-10-16 18:20:00,104.55,104.55,104.54,104.54,460.0,BX +2023-10-16 18:01:00,104.59,104.59,104.59,104.59,20.0,BX +2023-10-16 17:59:00,104.6,104.6,104.6,104.6,100.0,BX +2023-10-16 17:58:00,104.6,104.6,104.6,104.6,305.0,BX +2023-10-16 17:54:00,104.6,104.6,104.6,104.6,10.0,BX +2023-10-16 17:45:00,104.6,104.6,104.6,104.6,30.0,BX +2023-10-16 17:44:00,104.7,104.7,104.7,104.7,10.0,BX +2023-10-16 17:39:00,104.7,104.7,104.7,104.7,1.0,BX +2023-10-16 17:28:00,104.7,104.7,104.7,104.7,3.0,BX +2023-10-16 17:13:00,104.65,104.7,104.65,104.7,700.0,BX +2023-10-16 17:12:00,104.54,104.54,104.54,104.54,20141.0,BX +2023-10-16 17:02:00,104.7,104.7,104.7,104.7,5.0,BX +2023-10-16 16:43:00,104.69,104.69,104.69,104.69,40.0,BX +2023-10-16 16:39:00,104.54,104.54,104.54,104.54,61.0,BX +2023-10-16 16:12:00,103.23,103.23,103.23,103.23,2.0,BX +2023-10-16 16:10:00,104.54,104.54,104.54,104.54,551729.0,BX +2023-10-16 16:06:00,103.44,104.54,103.44,104.0,4333.0,BX +2023-10-16 16:04:00,104.54,104.54,104.54,104.54,14.0,BX +2023-10-16 16:03:00,104.54,104.54,104.54,104.54,39.0,BX +2023-10-16 16:02:00,104.54,104.54,104.54,104.54,27475.0,BX +2023-10-16 16:01:00,104.45,104.54,104.45,104.54,1808.0,BX +2023-10-16 16:00:00,104.53,104.54,104.48,104.54,1125597.0,BX +2023-10-16 15:59:00,104.56,104.56,104.46,104.48,140145.0,BX +2023-10-16 15:58:00,104.54,104.59,104.53,104.56,43504.0,BX +2023-10-16 15:57:00,104.595,104.595,104.48,104.54,52891.0,BX +2023-10-16 15:56:00,104.6,104.63,104.58,104.6,35528.0,BX +2023-10-16 15:55:00,104.655,104.68,104.58,104.6,37289.0,BX +2023-10-16 15:54:00,104.6,104.66,104.56,104.65,26621.0,BX +2023-10-16 15:53:00,104.57,104.62,104.55,104.6,22209.0,BX +2023-10-16 15:52:00,104.6,104.69,104.551,104.56,32697.0,BX +2023-10-16 15:51:00,104.65,104.67,104.6,104.61,30088.0,BX +2023-10-16 15:50:00,104.68,104.69,104.63,104.63,20364.0,BX +2023-10-16 15:49:00,104.69,104.715,104.66,104.695,10351.0,BX +2023-10-16 15:48:00,104.77,104.77,104.69,104.7,13537.0,BX +2023-10-16 15:47:00,104.835,104.855,104.77,104.78,11322.0,BX +2023-10-16 15:46:00,104.85,104.87,104.8,104.84,10655.0,BX +2023-10-16 15:45:00,104.96,104.965,104.87,104.87,17921.0,BX +2023-10-16 15:44:00,104.895,105.0,104.89,104.965,18168.0,BX +2023-10-16 15:43:00,104.875,104.89,104.84,104.89,10473.0,BX +2023-10-16 15:42:00,104.97,104.981,104.83,104.88,12525.0,BX +2023-10-16 15:41:00,105.0,105.03,104.96,104.97,13772.0,BX +2023-10-16 15:40:00,104.94,105.01,104.94,105.0,9903.0,BX +2023-10-16 15:39:00,104.97,104.97,104.92,104.925,14079.0,BX +2023-10-16 15:38:00,104.885,104.97,104.84,104.97,8521.0,BX +2023-10-16 15:37:00,104.89,104.89,104.83,104.865,8560.0,BX +2023-10-16 15:36:00,104.93,104.96,104.89,104.89,14120.0,BX +2023-10-16 15:35:00,104.915,104.93,104.895,104.915,10133.0,BX +2023-10-16 15:34:00,104.95,104.98,104.9,104.905,9985.0,BX +2023-10-16 15:33:00,104.98,104.995,104.93,104.935,6563.0,BX +2023-10-16 15:32:00,105.06,105.07,104.93,104.97,8314.0,BX +2023-10-16 15:31:00,105.02,105.075,105.01,105.045,9112.0,BX +2023-10-16 15:30:00,105.06,105.12,105.02,105.02,15233.0,BX +2023-10-16 15:29:00,104.96,105.09,104.96,105.07,10910.0,BX +2023-10-16 15:28:00,104.94,104.95,104.94,104.95,3930.0,BX +2023-10-16 15:27:00,104.973,104.98,104.92,104.94,7681.0,BX +2023-10-16 15:26:00,104.935,104.96,104.935,104.95,2899.0,BX +2023-10-16 15:25:00,104.88,104.93,104.88,104.93,5627.0,BX +2023-10-16 15:24:00,104.892,104.91,104.875,104.88,5866.0,BX +2023-10-16 15:23:00,104.94,104.94,104.89,104.89,8696.0,BX +2023-10-16 15:22:00,104.86,104.91,104.86,104.91,2121.0,BX +2023-10-16 15:21:00,104.865,104.88,104.86,104.87,4233.0,BX +2023-10-16 15:20:00,104.785,104.86,104.78,104.86,5741.0,BX +2023-10-16 15:19:00,104.815,104.815,104.78,104.78,4546.0,BX +2023-10-16 15:18:00,104.81,104.82,104.77,104.805,6309.0,BX +2023-10-16 15:17:00,104.76,104.825,104.76,104.825,6602.0,BX +2023-10-16 15:16:00,104.77,104.777,104.75,104.77,11508.0,BX +2023-10-16 15:15:00,104.72,104.76,104.72,104.735,4625.0,BX +2023-10-16 15:14:00,104.78,104.8,104.69,104.7,8875.0,BX +2023-10-16 15:13:00,104.82,104.82,104.78,104.795,5026.0,BX +2023-10-16 15:12:00,104.77,104.82,104.77,104.82,5150.0,BX +2023-10-16 15:11:00,104.8,104.82,104.78,104.8,3428.0,BX +2023-10-16 15:10:00,104.75,104.815,104.75,104.814,3804.0,BX +2023-10-16 15:09:00,104.785,104.785,104.75,104.77,4714.0,BX +2023-10-16 15:08:00,104.77,104.81,104.75,104.775,5674.0,BX +2023-10-16 15:07:00,104.92,104.92,104.78,104.79,11018.0,BX +2023-10-16 15:06:00,104.944,104.944,104.89,104.935,4177.0,BX +2023-10-16 15:05:00,104.84,104.94,104.835,104.94,5345.0,BX +2023-10-16 15:04:00,104.74,104.825,104.73,104.82,2743.0,BX +2023-10-16 15:03:00,104.78,104.78,104.7,104.725,3245.0,BX +2023-10-16 15:02:00,104.73,104.768,104.72,104.768,2075.0,BX +2023-10-16 15:01:00,104.87,104.87,104.74,104.74,6952.0,BX +2023-10-16 15:00:00,104.91,104.91,104.85,104.85,4471.0,BX +2023-10-16 14:59:00,104.85,104.91,104.85,104.91,5228.0,BX +2023-10-16 14:58:00,104.84,104.854,104.825,104.854,2050.0,BX +2023-10-16 14:57:00,104.79,104.85,104.79,104.85,3170.0,BX +2023-10-16 14:56:00,104.77,104.805,104.77,104.805,3160.0,BX +2023-10-16 14:55:00,104.77,104.83,104.76,104.77,4436.0,BX +2023-10-16 14:54:00,104.675,104.79,104.675,104.78,4246.0,BX +2023-10-16 14:53:00,104.71,104.71,104.64,104.675,4381.0,BX +2023-10-16 14:52:00,104.73,104.73,104.69,104.725,1402.0,BX +2023-10-16 14:51:00,104.73,104.73,104.71,104.73,2997.0,BX +2023-10-16 14:50:00,104.73,104.77,104.73,104.74,3376.0,BX +2023-10-16 14:49:00,104.8,104.8,104.716,104.716,4002.0,BX +2023-10-16 14:48:00,104.7,104.78,104.68,104.78,4994.0,BX +2023-10-16 14:47:00,104.79,104.8,104.67,104.71,20517.0,BX +2023-10-16 14:46:00,104.78,104.785,104.73,104.76,4551.0,BX +2023-10-16 14:45:00,104.78,104.8,104.77,104.79,4454.0,BX +2023-10-16 14:44:00,104.75,104.78,104.75,104.77,3630.0,BX +2023-10-16 14:43:00,104.72,104.74,104.71,104.72,2555.0,BX +2023-10-16 14:42:00,104.74,104.74,104.72,104.73,3437.0,BX +2023-10-16 14:41:00,104.69,104.755,104.68,104.74,4349.0,BX +2023-10-16 14:40:00,104.66,104.69,104.65,104.68,3950.0,BX +2023-10-16 14:39:00,104.66,104.67,104.65,104.665,1984.0,BX +2023-10-16 14:38:00,104.65,104.69,104.64,104.64,2445.0,BX +2023-10-16 14:37:00,104.85,104.88,104.66,104.66,4707.0,BX +2023-10-16 14:36:00,104.84,104.855,104.82,104.855,4184.0,BX +2023-10-16 14:35:00,104.87,104.87,104.83,104.83,2745.0,BX +2023-10-16 14:34:00,104.78,104.89,104.78,104.89,2609.0,BX +2023-10-16 14:33:00,104.79,104.8,104.77,104.79,3847.0,BX +2023-10-16 14:32:00,104.79,104.81,104.78,104.79,2016.0,BX +2023-10-16 14:31:00,104.8,104.81,104.78,104.795,2703.0,BX +2023-10-16 14:30:00,104.72,104.815,104.67,104.79,6072.0,BX +2023-10-16 14:29:00,104.81,104.82,104.715,104.715,4142.0,BX +2023-10-16 14:28:00,104.821,104.84,104.775,104.84,3118.0,BX +2023-10-16 14:27:00,104.84,104.861,104.8,104.8,1762.0,BX +2023-10-16 14:26:00,104.85,104.85,104.81,104.82,2246.0,BX +2023-10-16 14:25:00,104.79,104.84,104.78,104.84,3020.0,BX +2023-10-16 14:24:00,104.83,104.86,104.82,104.83,2642.0,BX +2023-10-16 14:23:00,104.845,104.845,104.77,104.81,1907.0,BX +2023-10-16 14:22:00,104.96,104.975,104.85,104.85,4570.0,BX +2023-10-16 14:21:00,104.886,104.94,104.86,104.93,8303.0,BX +2023-10-16 14:20:00,104.85,104.86,104.84,104.86,3811.0,BX +2023-10-16 14:19:00,104.79,104.86,104.76,104.84,6541.0,BX +2023-10-16 14:18:00,104.785,104.795,104.75,104.795,2560.0,BX +2023-10-16 14:17:00,104.76,104.778,104.72,104.77,4475.0,BX +2023-10-16 14:16:00,104.8,104.835,104.76,104.78,5014.0,BX +2023-10-16 14:15:00,104.8,104.82,104.78,104.8,3117.0,BX +2023-10-16 14:14:00,104.83,104.835,104.78,104.78,3034.0,BX +2023-10-16 14:13:00,104.815,104.87,104.815,104.85,3037.0,BX +2023-10-16 14:12:00,104.885,104.9,104.81,104.83,4603.0,BX +2023-10-16 14:11:00,104.89,104.91,104.88,104.9,4644.0,BX +2023-10-16 14:10:00,104.865,104.93,104.85,104.92,6416.0,BX +2023-10-16 14:09:00,104.84,104.86,104.82,104.85,2322.0,BX +2023-10-16 14:08:00,104.811,104.865,104.8,104.85,4952.0,BX +2023-10-16 14:07:00,104.74,104.8,104.74,104.79,4455.0,BX +2023-10-16 14:06:00,104.75,104.78,104.73,104.735,4511.0,BX +2023-10-16 14:05:00,104.805,104.82,104.77,104.77,6303.0,BX +2023-10-16 14:04:00,104.82,104.82,104.805,104.81,1543.0,BX +2023-10-16 14:03:00,104.74,104.8,104.74,104.8,4446.0,BX +2023-10-16 14:02:00,104.84,104.85,104.755,104.76,5502.0,BX +2023-10-16 14:01:00,104.87,104.87,104.815,104.855,4564.0,BX +2023-10-16 14:00:00,104.88,104.88,104.82,104.865,4797.0,BX +2023-10-16 13:59:00,104.815,104.89,104.79,104.89,5843.0,BX +2023-10-16 13:58:00,104.84,104.86,104.81,104.82,5542.0,BX +2023-10-16 13:57:00,104.9,104.9,104.85,104.85,2853.0,BX +2023-10-16 13:56:00,104.93,104.95,104.86,104.9,5772.0,BX +2023-10-16 13:55:00,104.9,104.94,104.88,104.94,3275.0,BX +2023-10-16 13:54:00,104.87,104.9,104.865,104.889,3262.0,BX +2023-10-16 13:53:00,104.9,104.905,104.846,104.85,4619.0,BX +2023-10-16 13:52:00,104.93,104.94,104.84,104.88,5914.0,BX +2023-10-16 13:51:00,104.94,104.94,104.92,104.925,2948.0,BX +2023-10-16 13:50:00,104.86,104.93,104.86,104.91,5167.0,BX +2023-10-16 13:49:00,104.83,104.87,104.83,104.87,3710.0,BX +2023-10-16 13:48:00,104.855,104.855,104.795,104.82,2757.0,BX +2023-10-16 13:47:00,104.855,104.9,104.81,104.85,4402.0,BX +2023-10-16 13:46:00,104.85,104.88,104.83,104.855,2783.0,BX +2023-10-16 13:45:00,104.86,104.88,104.79,104.88,6477.0,BX +2023-10-16 13:44:00,104.815,104.88,104.815,104.86,6112.0,BX +2023-10-16 13:43:00,104.81,104.84,104.8,104.82,6288.0,BX +2023-10-16 13:42:00,104.82,104.82,104.78,104.81,2663.0,BX +2023-10-16 13:41:00,104.72,104.79,104.713,104.78,3196.0,BX +2023-10-16 13:40:00,104.685,104.75,104.685,104.73,6733.0,BX +2023-10-16 13:39:00,104.675,104.7,104.65,104.68,6398.0,BX +2023-10-16 13:38:00,104.6,104.67,104.6,104.65,8302.0,BX +2023-10-16 13:37:00,104.62,104.63,104.59,104.59,2224.0,BX +2023-10-16 13:36:00,104.58,104.63,104.58,104.6,3958.0,BX +2023-10-16 13:35:00,104.55,104.6,104.52,104.6,6063.0,BX +2023-10-16 13:34:00,104.58,104.61,104.52,104.52,5650.0,BX +2023-10-16 13:33:00,104.65,104.65,104.6,104.6,6308.0,BX +2023-10-16 13:32:00,104.57,104.71,104.57,104.71,5749.0,BX +2023-10-16 13:31:00,104.43,104.53,104.42,104.52,6264.0,BX +2023-10-16 13:30:00,104.47,104.47,104.39,104.455,6414.0,BX +2023-10-16 13:29:00,104.47,104.5,104.4,104.47,4983.0,BX +2023-10-16 13:28:00,104.275,104.44,104.23,104.44,5491.0,BX +2023-10-16 13:27:00,104.28,104.35,104.24,104.31,3898.0,BX +2023-10-16 13:26:00,104.28,104.305,104.19,104.27,3890.0,BX +2023-10-16 13:25:00,104.31,104.31,104.09,104.25,10262.0,BX +2023-10-16 13:24:00,104.44,104.46,104.3,104.3,3801.0,BX +2023-10-16 13:23:00,104.53,104.53,104.42,104.44,4554.0,BX +2023-10-16 13:22:00,104.63,104.69,104.58,104.58,6169.0,BX +2023-10-16 13:21:00,104.455,104.64,104.44,104.64,4055.0,BX +2023-10-16 13:20:00,104.78,104.78,104.39,104.47,10240.0,BX +2023-10-16 13:19:00,104.87,104.893,104.79,104.79,4934.0,BX +2023-10-16 13:18:00,104.9,104.91,104.84,104.9,5256.0,BX +2023-10-16 13:17:00,104.9,104.95,104.85,104.915,13968.0,BX +2023-10-16 13:16:00,105.06,105.06,104.9,104.92,8242.0,BX +2023-10-16 13:15:00,105.15,105.17,105.1,105.1,3823.0,BX +2023-10-16 13:14:00,105.19,105.19,105.15,105.15,2286.0,BX +2023-10-16 13:13:00,105.22,105.25,105.16,105.17,5595.0,BX +2023-10-16 13:12:00,105.198,105.25,105.19,105.23,6056.0,BX +2023-10-16 13:11:00,105.175,105.205,105.165,105.185,3159.0,BX +2023-10-16 13:10:00,105.165,105.21,105.165,105.2,2534.0,BX +2023-10-16 13:09:00,105.145,105.17,105.09,105.17,6370.0,BX +2023-10-16 13:08:00,105.205,105.205,105.11,105.145,3639.0,BX +2023-10-16 13:07:00,105.24,105.25,105.175,105.2,4120.0,BX +2023-10-16 13:06:00,105.35,105.35,105.22,105.22,2767.0,BX +2023-10-16 13:05:00,105.38,105.38,105.32,105.35,12168.0,BX +2023-10-16 13:04:00,105.405,105.43,105.36,105.415,2606.0,BX +2023-10-16 13:03:00,105.37,105.42,105.37,105.41,1034.0,BX +2023-10-16 13:02:00,105.29,105.4,105.27,105.38,4767.0,BX +2023-10-16 13:01:00,105.31,105.33,105.28,105.33,2000.0,BX +2023-10-16 13:00:00,105.25,105.371,105.24,105.34,5192.0,BX +2023-10-16 12:59:00,105.175,105.25,105.15,105.25,4267.0,BX +2023-10-16 12:58:00,105.02,105.17,105.02,105.16,5378.0,BX +2023-10-16 12:57:00,105.1,105.12,105.04,105.06,2325.0,BX +2023-10-16 12:56:00,105.23,105.23,105.15,105.15,5789.0,BX +2023-10-16 12:55:00,105.22,105.26,105.2,105.22,4765.0,BX +2023-10-16 12:54:00,105.26,105.27,105.24,105.24,3133.0,BX +2023-10-16 12:53:00,105.415,105.415,105.26,105.27,4632.0,BX +2023-10-16 12:52:00,105.44,105.47,105.415,105.42,5876.0,BX +2023-10-16 12:51:00,105.465,105.49,105.43,105.475,4867.0,BX +2023-10-16 12:50:00,105.47,105.47,105.465,105.465,1405.0,BX +2023-10-16 12:49:00,105.5,105.53,105.455,105.455,2642.0,BX +2023-10-16 12:48:00,105.525,105.53,105.47,105.47,3741.0,BX +2023-10-16 12:47:00,105.49,105.545,105.48,105.51,8406.0,BX +2023-10-16 12:46:00,105.5,105.5,105.45,105.472,3713.0,BX +2023-10-16 12:45:00,105.43,105.51,105.425,105.49,4330.0,BX +2023-10-16 12:44:00,105.39,105.43,105.39,105.42,2338.0,BX +2023-10-16 12:43:00,105.42,105.42,105.335,105.37,3558.0,BX +2023-10-16 12:42:00,105.43,105.44,105.4,105.4,1980.0,BX +2023-10-16 12:41:00,105.52,105.52,105.41,105.435,5619.0,BX +2023-10-16 12:40:00,105.512,105.53,105.485,105.53,3648.0,BX +2023-10-16 12:39:00,105.52,105.52,105.46,105.49,3591.0,BX +2023-10-16 12:38:00,105.5,105.515,105.49,105.49,2213.0,BX +2023-10-16 12:37:00,105.4,105.48,105.4,105.46,5841.0,BX +2023-10-16 12:36:00,105.405,105.43,105.4,105.415,1850.0,BX +2023-10-16 12:35:00,105.46,105.47,105.375,105.41,4416.0,BX +2023-10-16 12:34:00,105.45,105.46,105.43,105.45,2175.0,BX +2023-10-16 12:33:00,105.46,105.51,105.44,105.462,3335.0,BX +2023-10-16 12:32:00,105.61,105.61,105.49,105.49,7117.0,BX +2023-10-16 12:31:00,105.58,105.62,105.58,105.615,2113.0,BX +2023-10-16 12:30:00,105.43,105.58,105.42,105.58,6234.0,BX +2023-10-16 12:29:00,105.345,105.445,105.345,105.44,6335.0,BX +2023-10-16 12:28:00,105.38,105.385,105.31,105.34,4194.0,BX +2023-10-16 12:27:00,105.41,105.41,105.368,105.41,3121.0,BX +2023-10-16 12:26:00,105.43,105.45,105.42,105.442,3082.0,BX +2023-10-16 12:25:00,105.472,105.5,105.4,105.44,4821.0,BX +2023-10-16 12:24:00,105.46,105.502,105.455,105.48,8082.0,BX +2023-10-16 12:23:00,105.43,105.5,105.42,105.46,11124.0,BX +2023-10-16 12:22:00,105.43,105.47,105.38,105.38,5433.0,BX +2023-10-16 12:21:00,105.483,105.535,105.42,105.42,6794.0,BX +2023-10-16 12:20:00,105.46,105.51,105.46,105.485,7966.0,BX +2023-10-16 12:19:00,105.51,105.51,105.46,105.46,4100.0,BX +2023-10-16 12:18:00,105.475,105.52,105.455,105.51,10468.0,BX +2023-10-16 12:17:00,105.43,105.465,105.425,105.465,2241.0,BX +2023-10-16 12:16:00,105.44,105.48,105.4,105.455,8473.0,BX +2023-10-16 12:15:00,105.455,105.49,105.44,105.45,3421.0,BX +2023-10-16 12:14:00,105.44,105.46,105.44,105.445,2532.0,BX +2023-10-16 12:13:00,105.447,105.45,105.41,105.45,6812.0,BX +2023-10-16 12:12:00,105.49,105.5,105.45,105.47,2851.0,BX +2023-10-16 12:11:00,105.53,105.54,105.48,105.48,3433.0,BX +2023-10-16 12:10:00,105.635,105.635,105.53,105.53,3348.0,BX +2023-10-16 12:09:00,105.553,105.62,105.535,105.62,6917.0,BX +2023-10-16 12:08:00,105.53,105.57,105.53,105.55,7481.0,BX +2023-10-16 12:07:00,105.53,105.54,105.451,105.52,5381.0,BX +2023-10-16 12:06:00,105.567,105.568,105.54,105.54,2900.0,BX +2023-10-16 12:05:00,105.455,105.59,105.45,105.59,13140.0,BX +2023-10-16 12:04:00,105.46,105.505,105.43,105.46,2392.0,BX +2023-10-16 12:03:00,105.63,105.635,105.445,105.445,5444.0,BX +2023-10-16 12:02:00,105.59,105.7,105.57,105.625,7895.0,BX +2023-10-16 12:01:00,105.535,105.62,105.52,105.57,12281.0,BX +2023-10-16 12:00:00,105.565,105.58,105.501,105.54,5300.0,BX +2023-10-16 11:59:00,105.52,105.589,105.52,105.535,7777.0,BX +2023-10-16 11:58:00,105.56,105.57,105.54,105.56,7110.0,BX +2023-10-16 11:57:00,105.61,105.61,105.53,105.545,4331.0,BX +2023-10-16 11:56:00,105.6,105.62,105.58,105.59,2557.0,BX +2023-10-16 11:55:00,105.69,105.69,105.61,105.61,6431.0,BX +2023-10-16 11:54:00,105.745,105.75,105.68,105.69,11384.0,BX +2023-10-16 11:53:00,105.695,105.74,105.65,105.74,9017.0,BX +2023-10-16 11:52:00,105.705,105.71,105.66,105.69,11061.0,BX +2023-10-16 11:51:00,105.655,105.7,105.655,105.7,2900.0,BX +2023-10-16 11:50:00,105.55,105.65,105.55,105.65,5076.0,BX +2023-10-16 11:49:00,105.475,105.55,105.46,105.53,6397.0,BX +2023-10-16 11:48:00,105.46,105.5,105.45,105.47,4309.0,BX +2023-10-16 11:47:00,105.43,105.47,105.33,105.44,6809.0,BX +2023-10-16 11:46:00,105.52,105.52,105.44,105.44,3187.0,BX +2023-10-16 11:45:00,105.48,105.54,105.48,105.53,3828.0,BX +2023-10-16 11:44:00,105.47,105.51,105.47,105.51,2611.0,BX +2023-10-16 11:43:00,105.43,105.57,105.43,105.47,7273.0,BX +2023-10-16 11:42:00,105.5,105.5,105.3,105.41,5778.0,BX +2023-10-16 11:41:00,105.62,105.64,105.46,105.461,4919.0,BX +2023-10-16 11:40:00,105.64,105.64,105.58,105.59,3137.0,BX +2023-10-16 11:39:00,105.805,105.805,105.61,105.61,5865.0,BX +2023-10-16 11:38:00,105.97,105.98,105.82,105.82,6493.0,BX +2023-10-16 11:37:00,106.01,106.02,105.98,105.98,3018.0,BX +2023-10-16 11:36:00,106.05,106.12,106.0,106.01,6266.0,BX +2023-10-16 11:35:00,106.1,106.11,106.03,106.045,15181.0,BX +2023-10-16 11:34:00,106.05,106.1,106.04,106.1,10399.0,BX +2023-10-16 11:33:00,106.055,106.07,106.035,106.04,15474.0,BX +2023-10-16 11:32:00,106.095,106.106,106.05,106.06,4922.0,BX +2023-10-16 11:31:00,106.205,106.205,106.095,106.095,3054.0,BX +2023-10-16 11:30:00,106.22,106.225,106.15,106.21,13897.0,BX +2023-10-16 11:29:00,106.205,106.215,106.19,106.215,5045.0,BX +2023-10-16 11:28:00,106.235,106.26,106.195,106.195,6482.0,BX +2023-10-16 11:27:00,106.265,106.265,106.21,106.245,10145.0,BX +2023-10-16 11:26:00,106.256,106.27,106.25,106.26,5624.0,BX +2023-10-16 11:25:00,106.27,106.27,106.23,106.26,4092.0,BX +2023-10-16 11:24:00,106.305,106.305,106.23,106.26,7076.0,BX +2023-10-16 11:23:00,106.305,106.34,106.3,106.305,4442.0,BX +2023-10-16 11:22:00,106.255,106.33,106.255,106.305,4076.0,BX +2023-10-16 11:21:00,106.3,106.3,106.243,106.25,6016.0,BX +2023-10-16 11:20:00,106.24,106.295,106.18,106.265,11788.0,BX +2023-10-16 11:19:00,106.245,106.26,106.185,106.255,14396.0,BX +2023-10-16 11:18:00,106.25,106.295,106.23,106.242,12175.0,BX +2023-10-16 11:17:00,106.265,106.28,106.24,106.25,9270.0,BX +2023-10-16 11:16:00,106.3,106.305,106.24,106.26,9702.0,BX +2023-10-16 11:15:00,106.265,106.33,106.26,106.305,4105.0,BX +2023-10-16 11:14:00,106.29,106.338,106.24,106.26,9975.0,BX +2023-10-16 11:13:00,106.095,106.338,106.085,106.262,30870.0,BX +2023-10-16 11:12:00,106.11,106.13,106.06,106.1,13899.0,BX +2023-10-16 11:11:00,106.2,106.22,106.08,106.1,8954.0,BX +2023-10-16 11:10:00,106.235,106.24,106.18,106.18,9537.0,BX +2023-10-16 11:09:00,106.22,106.245,106.195,106.205,4774.0,BX +2023-10-16 11:08:00,106.22,106.23,106.16,106.21,5999.0,BX +2023-10-16 11:07:00,106.23,106.23,106.194,106.205,2552.0,BX +2023-10-16 11:06:00,106.24,106.285,106.23,106.24,6335.0,BX +2023-10-16 11:05:00,106.16,106.22,106.155,106.22,5947.0,BX +2023-10-16 11:04:00,106.145,106.16,106.13,106.16,4168.0,BX +2023-10-16 11:03:00,106.155,106.21,106.155,106.17,6616.0,BX +2023-10-16 11:02:00,106.17,106.18,106.13,106.155,8484.0,BX +2023-10-16 11:01:00,106.22,106.245,106.15,106.17,12054.0,BX +2023-10-16 11:00:00,106.2,106.36,106.2,106.25,11665.0,BX +2023-10-16 10:59:00,106.085,106.22,106.085,106.2,10862.0,BX +2023-10-16 10:58:00,106.045,106.1,106.045,106.085,6177.0,BX +2023-10-16 10:57:00,106.03,106.08,106.02,106.068,9934.0,BX +2023-10-16 10:56:00,106.0,106.03,105.995,106.03,6655.0,BX +2023-10-16 10:55:00,105.97,106.02,105.95,106.02,12632.0,BX +2023-10-16 10:54:00,106.09,106.09,105.95,105.97,18463.0,BX +2023-10-16 10:53:00,106.155,106.19,106.09,106.1,8909.0,BX +2023-10-16 10:52:00,106.24,106.24,106.14,106.155,7900.0,BX +2023-10-16 10:51:00,106.16,106.21,106.15,106.195,5350.0,BX +2023-10-16 10:50:00,106.08,106.22,106.07,106.16,16664.0,BX +2023-10-16 10:49:00,106.0,106.09,105.985,106.05,8121.0,BX +2023-10-16 10:48:00,106.0,106.03,105.95,106.0,5389.0,BX +2023-10-16 10:47:00,105.93,106.05,105.93,105.96,8604.0,BX +2023-10-16 10:46:00,105.95,105.96,105.905,105.925,5924.0,BX +2023-10-16 10:45:00,105.96,105.98,105.9,105.935,9540.0,BX +2023-10-16 10:44:00,105.85,105.97,105.85,105.955,6997.0,BX +2023-10-16 10:43:00,105.835,105.855,105.8,105.84,6604.0,BX +2023-10-16 10:42:00,105.905,105.925,105.76,105.845,13260.0,BX +2023-10-16 10:41:00,105.92,105.93,105.83,105.91,9175.0,BX +2023-10-16 10:40:00,105.84,105.94,105.835,105.94,6953.0,BX +2023-10-16 10:39:00,105.87,105.895,105.79,105.85,8964.0,BX +2023-10-16 10:38:00,105.855,105.9,105.815,105.86,12090.0,BX +2023-10-16 10:37:00,105.85,105.91,105.82,105.87,9483.0,BX +2023-10-16 10:36:00,105.775,105.925,105.775,105.875,8952.0,BX +2023-10-16 10:35:00,105.73,105.79,105.69,105.77,8906.0,BX +2023-10-16 10:34:00,105.675,105.73,105.49,105.73,13320.0,BX +2023-10-16 10:33:00,105.71,105.75,105.65,105.67,5965.0,BX +2023-10-16 10:32:00,105.58,105.74,105.53,105.71,16533.0,BX +2023-10-16 10:31:00,105.655,105.655,105.52,105.58,5229.0,BX +2023-10-16 10:30:00,105.45,105.705,105.45,105.65,16420.0,BX +2023-10-16 10:29:00,105.49,105.52,105.42,105.5,9567.0,BX +2023-10-16 10:28:00,105.47,105.5,105.42,105.48,9777.0,BX +2023-10-16 10:27:00,105.29,105.47,105.28,105.47,5509.0,BX +2023-10-16 10:26:00,105.28,105.29,105.24,105.29,2066.0,BX +2023-10-16 10:25:00,105.355,105.36,105.225,105.27,9761.0,BX +2023-10-16 10:24:00,105.215,105.34,105.215,105.34,8144.0,BX +2023-10-16 10:23:00,105.12,105.22,105.09,105.22,6584.0,BX +2023-10-16 10:22:00,105.055,105.15,105.055,105.11,6569.0,BX +2023-10-16 10:21:00,105.14,105.17,105.03,105.08,11371.0,BX +2023-10-16 10:20:00,105.06,105.143,104.94,105.143,9863.0,BX +2023-10-16 10:19:00,105.07,105.145,105.03,105.1,5857.0,BX +2023-10-16 10:18:00,104.8,105.05,104.8,105.03,33364.0,BX +2023-10-16 10:17:00,104.82,104.82,104.75,104.8,3050.0,BX +2023-10-16 10:16:00,104.885,104.92,104.81,104.81,5923.0,BX +2023-10-16 10:15:00,104.89,104.9,104.805,104.85,8045.0,BX +2023-10-16 10:14:00,104.78,104.88,104.78,104.85,3832.0,BX +2023-10-16 10:13:00,104.97,105.04,104.8,104.802,7532.0,BX +2023-10-16 10:12:00,104.8,105.0,104.8,104.97,7551.0,BX +2023-10-16 10:11:00,104.69,104.8,104.69,104.8,4965.0,BX +2023-10-16 10:10:00,104.6,104.7,104.55,104.69,8687.0,BX +2023-10-16 10:09:00,104.54,104.6,104.5,104.58,5173.0,BX +2023-10-16 10:08:00,104.49,104.56,104.42,104.505,4885.0,BX +2023-10-16 10:07:00,104.425,104.55,104.39,104.46,24983.0,BX +2023-10-16 10:06:00,104.44,104.51,104.41,104.425,6983.0,BX +2023-10-16 10:05:00,104.46,104.55,104.39,104.39,11686.0,BX +2023-10-16 10:04:00,104.48,104.54,104.46,104.5,10959.0,BX +2023-10-16 10:03:00,104.55,104.6,104.44,104.46,4201.0,BX +2023-10-16 10:02:00,104.65,104.72,104.49,104.59,6913.0,BX +2023-10-16 10:01:00,104.54,104.62,104.385,104.61,7725.0,BX +2023-10-16 10:00:00,104.9,104.915,104.495,104.58,17964.0,BX +2023-10-16 09:59:00,104.47,104.9,104.47,104.9,33016.0,BX +2023-10-16 09:58:00,104.46,104.56,104.43,104.49,11688.0,BX +2023-10-16 09:57:00,104.47,104.555,104.41,104.53,2679.0,BX +2023-10-16 09:56:00,104.41,104.5,104.23,104.44,7663.0,BX +2023-10-16 09:55:00,104.37,104.51,104.25,104.44,9716.0,BX +2023-10-16 09:54:00,104.36,104.36,104.27,104.305,5076.0,BX +2023-10-16 09:53:00,104.23,104.48,104.14,104.29,14690.0,BX +2023-10-16 09:52:00,104.495,104.57,104.23,104.25,8106.0,BX +2023-10-16 09:51:00,104.495,104.58,104.41,104.44,1821.0,BX +2023-10-16 09:50:00,104.167,104.54,104.13,104.54,3835.0,BX +2023-10-16 09:49:00,104.08,104.27,103.98,104.27,4955.0,BX +2023-10-16 09:48:00,104.07,104.13,103.92,104.08,3862.0,BX +2023-10-16 09:47:00,103.96,104.15,103.93,104.07,8783.0,BX +2023-10-16 09:46:00,103.785,104.06,103.7,103.985,8672.0,BX +2023-10-16 09:45:00,103.865,103.98,103.69,103.69,5816.0,BX +2023-10-16 09:44:00,103.85,103.9,103.79,103.82,30950.0,BX +2023-10-16 09:43:00,103.88,103.93,103.72,103.92,17312.0,BX +2023-10-16 09:42:00,104.22,104.22,103.85,103.85,8573.0,BX +2023-10-16 09:41:00,104.6,104.62,104.3,104.3,34233.0,BX +2023-10-16 09:40:00,104.72,104.72,104.57,104.585,5738.0,BX +2023-10-16 09:39:00,104.67,104.84,104.6,104.73,7181.0,BX +2023-10-16 09:38:00,104.846,104.846,104.68,104.68,4000.0,BX +2023-10-16 09:37:00,104.78,105.045,104.6,104.76,7710.0,BX +2023-10-16 09:36:00,104.74,104.955,104.56,104.78,2007.0,BX +2023-10-16 09:35:00,104.6,104.965,104.39,104.945,6298.0,BX +2023-10-16 09:34:00,104.34,104.795,104.25,104.48,32500.0,BX +2023-10-16 09:33:00,104.66,104.71,104.12,104.16,17335.0,BX +2023-10-16 09:32:00,104.98,105.19,104.7,104.7,3078.0,BX +2023-10-16 09:31:00,105.44,105.47,104.93,105.16,22123.0,BX +2023-10-16 09:30:00,105.0,105.42,104.74,105.31,51986.0,BX +2023-10-16 09:29:00,104.6,104.6,104.6,104.6,20.0,BX +2023-10-16 09:13:00,104.11,104.11,104.11,104.11,9.0,BX +2023-10-16 09:10:00,104.11,104.11,104.11,104.11,10.0,BX +2023-10-16 08:58:00,104.16,104.16,104.16,104.16,50.0,BX +2023-10-16 08:51:00,104.56,104.56,104.56,104.56,38.0,BX +2023-10-16 08:32:00,104.6,104.6,104.6,104.6,2.0,BX +2023-10-16 08:19:00,104.02,104.02,104.02,104.02,5.0,BX +2023-10-16 08:16:00,104.08,104.08,104.08,104.08,19.0,BX +2023-10-16 08:12:00,104.02,104.02,104.02,104.02,100.0,BX +2023-10-16 08:11:00,106.303,106.303,106.303,106.303,500.0,BX +2023-10-16 08:08:00,104.0,104.0,104.0,104.0,5.0,BX +2023-10-16 08:02:00,103.8,103.8,103.8,103.8,2.0,BX +2023-10-16 08:01:00,103.8,103.8,103.8,103.8,1.0,BX +2023-10-16 08:00:00,104.5,104.5,103.8,103.8,180.0,BX +2023-10-16 07:48:00,104.55,104.55,104.55,104.55,2.0,BX +2023-10-16 07:46:00,104.49,104.5,104.49,104.5,13.0,BX +2023-10-16 07:23:00,104.49,104.49,104.49,104.49,1.0,BX +2023-10-16 07:10:00,103.85,103.85,103.85,103.85,80.0,BX +2023-10-16 07:00:00,103.9,103.9,103.9,103.9,80.0,BX +2023-10-16 04:39:00,103.85,103.85,103.85,103.85,85.0,BX +2023-10-16 04:30:00,103.45,103.45,103.45,103.45,185.0,BX +2023-10-16 04:29:00,103.45,103.45,103.45,103.45,80.0,BX +2023-10-16 04:13:00,103.4,103.4,103.4,103.4,300.0,BX +2023-10-13 19:43:00,103.4,103.4,103.4,103.4,50.0,BX +2023-10-13 19:18:00,103.5,103.5,103.5,103.5,1.0,BX +2023-10-13 19:17:00,103.41,103.41,103.41,103.41,1.0,BX +2023-10-13 19:00:00,103.8,103.8,103.8,103.8,478036.0,BX +2023-10-13 18:39:00,103.81,103.81,103.81,103.81,252.0,BX +2023-10-13 18:30:00,103.8,103.8,103.8,103.8,478036.0,BX +2023-10-13 18:25:00,104.608,104.608,104.608,104.608,57.0,BX +2023-10-13 18:16:00,103.81,103.81,103.81,103.81,26.0,BX +2023-10-13 18:11:00,103.81,103.81,103.81,103.81,100.0,BX +2023-10-13 18:05:00,103.81,103.81,103.81,103.81,200.0,BX +2023-10-13 17:29:00,103.85,103.85,103.81,103.81,300.0,BX +2023-10-13 17:05:00,104.07,104.07,104.07,104.07,97.0,BX +2023-10-13 17:03:00,104.07,104.07,104.07,104.07,1.0,BX +2023-10-13 16:58:00,103.8,103.8,103.8,103.8,20.0,BX +2023-10-13 16:55:00,103.8,103.8,103.8,103.8,1000.0,BX +2023-10-13 16:52:00,103.69,103.8,103.69,103.8,2399.0,BX +2023-10-13 16:43:00,106.87,106.87,106.87,106.87,55.0,BX +2023-10-13 16:42:00,103.8,103.8,103.29,103.29,201.0,BX +2023-10-13 16:41:00,104.0,104.05,104.0,104.01,2460.0,BX +2023-10-13 16:40:00,104.0,104.0,104.0,104.0,7.0,BX +2023-10-13 16:39:00,104.01,104.01,104.0,104.0,15786.0,BX +2023-10-13 16:28:00,103.8,103.8,103.8,103.8,170000.0,BX +2023-10-13 16:25:00,104.65,104.65,104.65,104.65,4.0,BX +2023-10-13 16:22:00,104.65,104.65,104.65,104.65,30.0,BX +2023-10-13 16:20:00,103.8,103.8,103.8,103.8,154.0,BX +2023-10-13 16:15:00,103.15,103.15,103.15,103.15,7.0,BX +2023-10-13 16:12:00,103.3,103.3,103.3,103.3,3.0,BX +2023-10-13 16:10:00,103.8,103.8,103.8,103.8,478036.0,BX +2023-10-13 16:05:00,103.8,103.8,103.8,103.8,588.0,BX +2023-10-13 16:03:00,103.8,103.8,103.8,103.8,9.0,BX +2023-10-13 16:02:00,103.8,103.8,103.8,103.8,7434.0,BX +2023-10-13 16:01:00,103.8,103.8,103.8,103.8,2032.0,BX +2023-10-13 16:00:00,103.86,103.86,103.8,103.8,1003647.0,BX +2023-10-13 15:59:00,103.71,103.84,103.68,103.82,115423.0,BX +2023-10-13 15:58:00,103.75,103.755,103.675,103.71,46410.0,BX +2023-10-13 15:57:00,103.76,103.77,103.7,103.75,42202.0,BX +2023-10-13 15:56:00,103.7,103.78,103.7,103.75,44153.0,BX +2023-10-13 15:55:00,103.74,103.74,103.62,103.7,45724.0,BX +2023-10-13 15:54:00,103.58,103.76,103.55,103.76,27191.0,BX +2023-10-13 15:53:00,103.59,103.62,103.56,103.58,23638.0,BX +2023-10-13 15:52:00,103.505,103.635,103.49,103.58,23303.0,BX +2023-10-13 15:51:00,103.565,103.57,103.48,103.5,20281.0,BX +2023-10-13 15:50:00,103.44,103.62,103.4,103.57,35189.0,BX +2023-10-13 15:49:00,103.445,103.47,103.4,103.47,13488.0,BX +2023-10-13 15:48:00,103.35,103.485,103.325,103.44,13538.0,BX +2023-10-13 15:47:00,103.26,103.35,103.242,103.35,10185.0,BX +2023-10-13 15:46:00,103.35,103.38,103.27,103.27,12337.0,BX +2023-10-13 15:45:00,103.22,103.36,103.22,103.36,8475.0,BX +2023-10-13 15:44:00,103.26,103.26,103.18,103.22,4843.0,BX +2023-10-13 15:43:00,103.26,103.309,103.25,103.26,6951.0,BX +2023-10-13 15:42:00,103.37,103.37,103.23,103.25,16290.0,BX +2023-10-13 15:41:00,103.37,103.435,103.37,103.38,6705.0,BX +2023-10-13 15:40:00,103.41,103.41,103.36,103.385,6172.0,BX +2023-10-13 15:39:00,103.42,103.43,103.35,103.41,10589.0,BX +2023-10-13 15:38:00,103.36,103.48,103.36,103.425,8949.0,BX +2023-10-13 15:37:00,103.37,103.41,103.36,103.37,5720.0,BX +2023-10-13 15:36:00,103.39,103.4,103.34,103.36,7419.0,BX +2023-10-13 15:35:00,103.39,103.47,103.39,103.42,8700.0,BX +2023-10-13 15:34:00,103.47,103.47,103.38,103.4,8481.0,BX +2023-10-13 15:33:00,103.43,103.48,103.41,103.44,4488.0,BX +2023-10-13 15:32:00,103.42,103.46,103.4,103.45,6057.0,BX +2023-10-13 15:31:00,103.355,103.4,103.33,103.39,7578.0,BX +2023-10-13 15:30:00,103.26,103.418,103.26,103.37,5734.0,BX +2023-10-13 15:29:00,103.27,103.27,103.23,103.24,7429.0,BX +2023-10-13 15:28:00,103.29,103.3,103.24,103.25,5322.0,BX +2023-10-13 15:27:00,103.375,103.43,103.3,103.305,5443.0,BX +2023-10-13 15:26:00,103.44,103.46,103.38,103.38,6541.0,BX +2023-10-13 15:25:00,103.47,103.475,103.41,103.45,3869.0,BX +2023-10-13 15:24:00,103.42,103.48,103.4,103.45,5815.0,BX +2023-10-13 15:23:00,103.495,103.495,103.41,103.41,3352.0,BX +2023-10-13 15:22:00,103.525,103.525,103.45,103.5,6664.0,BX +2023-10-13 15:21:00,103.48,103.54,103.435,103.51,5907.0,BX +2023-10-13 15:20:00,103.425,103.53,103.425,103.48,7691.0,BX +2023-10-13 15:19:00,103.52,103.54,103.4,103.41,3509.0,BX +2023-10-13 15:18:00,103.58,103.59,103.5,103.5,11679.0,BX +2023-10-13 15:17:00,103.62,103.62,103.53,103.565,9351.0,BX +2023-10-13 15:16:00,103.49,103.63,103.47,103.63,4816.0,BX +2023-10-13 15:15:00,103.71,103.71,103.53,103.53,5271.0,BX +2023-10-13 15:14:00,103.645,103.73,103.645,103.725,2653.0,BX +2023-10-13 15:13:00,103.698,103.73,103.64,103.645,8766.0,BX +2023-10-13 15:12:00,103.6,103.81,103.6,103.68,7614.0,BX +2023-10-13 15:11:00,103.59,103.65,103.56,103.59,4878.0,BX +2023-10-13 15:10:00,103.555,103.61,103.52,103.61,6918.0,BX +2023-10-13 15:09:00,103.555,103.57,103.528,103.55,3787.0,BX +2023-10-13 15:08:00,103.57,103.57,103.54,103.555,3500.0,BX +2023-10-13 15:07:00,103.46,103.56,103.435,103.56,6087.0,BX +2023-10-13 15:06:00,103.47,103.47,103.27,103.387,7162.0,BX +2023-10-13 15:05:00,103.55,103.56,103.5,103.5,10073.0,BX +2023-10-13 15:04:00,103.59,103.6,103.51,103.53,7254.0,BX +2023-10-13 15:03:00,103.539,103.59,103.539,103.59,4647.0,BX +2023-10-13 15:02:00,103.49,103.54,103.47,103.53,7605.0,BX +2023-10-13 15:01:00,103.36,103.44,103.34,103.44,2560.0,BX +2023-10-13 15:00:00,103.385,103.41,103.345,103.36,6626.0,BX +2023-10-13 14:59:00,103.37,103.42,103.35,103.37,5005.0,BX +2023-10-13 14:58:00,103.33,103.4,103.297,103.395,4739.0,BX +2023-10-13 14:57:00,103.31,103.341,103.285,103.34,4706.0,BX +2023-10-13 14:56:00,103.355,103.355,103.28,103.285,3368.0,BX +2023-10-13 14:55:00,103.385,103.385,103.32,103.36,7945.0,BX +2023-10-13 14:54:00,103.38,103.4,103.36,103.385,3084.0,BX +2023-10-13 14:53:00,103.36,103.4,103.36,103.375,2618.0,BX +2023-10-13 14:52:00,103.26,103.39,103.26,103.39,3985.0,BX +2023-10-13 14:51:00,103.21,103.26,103.21,103.23,5755.0,BX +2023-10-13 14:50:00,103.1,103.26,103.1,103.2,8579.0,BX +2023-10-13 14:49:00,103.18,103.19,103.11,103.11,5692.0,BX +2023-10-13 14:48:00,103.13,103.17,103.098,103.15,3066.0,BX +2023-10-13 14:47:00,103.22,103.22,103.11,103.13,2480.0,BX +2023-10-13 14:46:00,103.23,103.23,103.145,103.19,4016.0,BX +2023-10-13 14:45:00,103.205,103.245,103.2,103.245,5114.0,BX +2023-10-13 14:44:00,103.29,103.29,103.2,103.205,6549.0,BX +2023-10-13 14:43:00,103.255,103.27,103.22,103.26,2376.0,BX +2023-10-13 14:42:00,103.325,103.36,103.26,103.26,2863.0,BX +2023-10-13 14:41:00,103.318,103.35,103.28,103.32,4121.0,BX +2023-10-13 14:40:00,103.26,103.33,103.24,103.31,5781.0,BX +2023-10-13 14:39:00,103.28,103.305,103.28,103.29,984.0,BX +2023-10-13 14:38:00,103.29,103.29,103.245,103.26,4404.0,BX +2023-10-13 14:37:00,103.26,103.32,103.23,103.27,3129.0,BX +2023-10-13 14:36:00,103.33,103.33,103.24,103.26,3590.0,BX +2023-10-13 14:35:00,103.5,103.5,103.34,103.355,10112.0,BX +2023-10-13 14:34:00,103.455,103.48,103.449,103.48,1252.0,BX +2023-10-13 14:33:00,103.44,103.54,103.43,103.48,10977.0,BX +2023-10-13 14:32:00,103.38,103.45,103.38,103.45,2771.0,BX +2023-10-13 14:31:00,103.23,103.39,103.22,103.35,5497.0,BX +2023-10-13 14:30:00,103.195,103.355,103.195,103.26,13853.0,BX +2023-10-13 14:29:00,103.12,103.175,103.12,103.175,2385.0,BX +2023-10-13 14:28:00,103.09,103.13,103.09,103.09,2797.0,BX +2023-10-13 14:27:00,103.05,103.09,103.025,103.04,2589.0,BX +2023-10-13 14:26:00,103.115,103.115,103.03,103.03,3204.0,BX +2023-10-13 14:25:00,103.12,103.16,103.115,103.133,5527.0,BX +2023-10-13 14:24:00,103.37,103.37,103.13,103.13,7041.0,BX +2023-10-13 14:23:00,103.3,103.405,103.3,103.36,5471.0,BX +2023-10-13 14:22:00,103.32,103.33,103.28,103.3,5947.0,BX +2023-10-13 14:21:00,103.215,103.32,103.215,103.32,2439.0,BX +2023-10-13 14:20:00,103.225,103.235,103.18,103.21,4040.0,BX +2023-10-13 14:19:00,103.2,103.225,103.19,103.215,2966.0,BX +2023-10-13 14:18:00,103.24,103.25,103.21,103.24,4026.0,BX +2023-10-13 14:17:00,103.085,103.23,103.085,103.23,3329.0,BX +2023-10-13 14:16:00,103.06,103.13,103.06,103.06,3781.0,BX +2023-10-13 14:15:00,103.13,103.13,103.05,103.05,7694.0,BX +2023-10-13 14:14:00,103.12,103.13,103.1,103.112,4129.0,BX +2023-10-13 14:13:00,103.12,103.14,103.1,103.12,2014.0,BX +2023-10-13 14:12:00,103.01,103.133,103.01,103.13,6522.0,BX +2023-10-13 14:11:00,103.0,103.03,102.97,102.97,3487.0,BX +2023-10-13 14:10:00,102.97,102.985,102.94,102.985,3381.0,BX +2023-10-13 14:09:00,102.94,102.99,102.93,102.97,3388.0,BX +2023-10-13 14:08:00,102.89,102.97,102.89,102.94,2307.0,BX +2023-10-13 14:07:00,102.872,102.95,102.86,102.88,7530.0,BX +2023-10-13 14:06:00,103.05,103.06,102.875,102.9,6490.0,BX +2023-10-13 14:05:00,102.785,103.025,102.785,103.025,5340.0,BX +2023-10-13 14:04:00,102.77,102.82,102.76,102.775,3920.0,BX +2023-10-13 14:03:00,102.845,102.86,102.76,102.76,4501.0,BX +2023-10-13 14:02:00,102.85,102.87,102.795,102.84,5801.0,BX +2023-10-13 14:01:00,102.8,102.85,102.77,102.85,3847.0,BX +2023-10-13 14:00:00,102.855,102.87,102.8,102.83,6576.0,BX +2023-10-13 13:59:00,102.91,102.91,102.855,102.87,4242.0,BX +2023-10-13 13:58:00,102.93,102.99,102.92,102.92,2859.0,BX +2023-10-13 13:57:00,102.93,102.93,102.87,102.92,5671.0,BX +2023-10-13 13:56:00,102.955,102.955,102.91,102.92,2936.0,BX +2023-10-13 13:55:00,102.91,102.96,102.895,102.96,4679.0,BX +2023-10-13 13:54:00,102.89,102.92,102.87,102.92,4338.0,BX +2023-10-13 13:53:00,102.93,102.93,102.9,102.915,2207.0,BX +2023-10-13 13:52:00,102.959,102.96,102.91,102.925,2610.0,BX +2023-10-13 13:51:00,102.98,102.98,102.89,102.96,3215.0,BX +2023-10-13 13:50:00,102.845,102.96,102.845,102.96,3152.0,BX +2023-10-13 13:49:00,102.76,102.84,102.76,102.82,4179.0,BX +2023-10-13 13:48:00,102.835,102.834,102.76,102.76,2979.0,BX +2023-10-13 13:47:00,102.84,102.88,102.8,102.8,7615.0,BX +2023-10-13 13:46:00,102.895,102.895,102.86,102.86,2763.0,BX +2023-10-13 13:45:00,102.94,102.945,102.84,102.88,10622.0,BX +2023-10-13 13:44:00,102.96,102.96,102.89,102.915,3496.0,BX +2023-10-13 13:43:00,102.93,103.04,102.93,103.005,11769.0,BX +2023-10-13 13:42:00,102.735,102.93,102.73,102.93,7097.0,BX +2023-10-13 13:41:00,102.605,102.715,102.56,102.71,7515.0,BX +2023-10-13 13:40:00,102.56,102.62,102.54,102.61,8670.0,BX +2023-10-13 13:39:00,102.41,102.545,102.41,102.545,25057.0,BX +2023-10-13 13:38:00,102.465,102.48,102.41,102.41,4026.0,BX +2023-10-13 13:37:00,102.375,102.51,102.37,102.46,16314.0,BX +2023-10-13 13:36:00,102.39,102.44,102.36,102.38,6584.0,BX +2023-10-13 13:35:00,102.43,102.48,102.4,102.42,5626.0,BX +2023-10-13 13:34:00,102.41,102.45,102.355,102.445,6243.0,BX +2023-10-13 13:33:00,102.375,102.46,102.34,102.42,3315.0,BX +2023-10-13 13:32:00,102.34,102.37,102.33,102.37,5013.0,BX +2023-10-13 13:31:00,102.36,102.42,102.35,102.35,5278.0,BX +2023-10-13 13:30:00,102.38,102.42,102.36,102.39,6129.0,BX +2023-10-13 13:29:00,102.39,102.44,102.33,102.39,8444.0,BX +2023-10-13 13:28:00,102.45,102.47,102.365,102.39,7229.0,BX +2023-10-13 13:27:00,102.52,102.54,102.46,102.47,9460.0,BX +2023-10-13 13:26:00,102.709,102.73,102.5,102.5,10439.0,BX +2023-10-13 13:25:00,102.75,102.77,102.73,102.735,5211.0,BX +2023-10-13 13:24:00,102.82,102.82,102.75,102.78,3495.0,BX +2023-10-13 13:23:00,102.89,102.92,102.75,102.82,42699.0,BX +2023-10-13 13:22:00,102.745,102.9,102.705,102.89,8080.0,BX +2023-10-13 13:21:00,102.83,102.84,102.745,102.745,3139.0,BX +2023-10-13 13:20:00,102.76,102.83,102.715,102.83,8831.0,BX +2023-10-13 13:19:00,102.845,102.845,102.74,102.74,2091.0,BX +2023-10-13 13:18:00,102.785,102.89,102.785,102.86,4824.0,BX +2023-10-13 13:17:00,102.84,102.84,102.75,102.79,11406.0,BX +2023-10-13 13:16:00,102.74,102.84,102.73,102.81,7265.0,BX +2023-10-13 13:15:00,102.777,102.81,102.72,102.74,15834.0,BX +2023-10-13 13:14:00,102.935,102.95,102.78,102.78,25383.0,BX +2023-10-13 13:13:00,103.05,103.06,102.93,102.935,14507.0,BX +2023-10-13 13:12:00,103.25,103.27,103.1,103.1,9657.0,BX +2023-10-13 13:11:00,103.16,103.23,103.13,103.21,7074.0,BX +2023-10-13 13:10:00,103.14,103.2,103.14,103.16,8755.0,BX +2023-10-13 13:09:00,103.135,103.16,103.12,103.14,3789.0,BX +2023-10-13 13:08:00,103.18,103.185,103.12,103.12,3025.0,BX +2023-10-13 13:07:00,103.12,103.2,103.12,103.19,2354.0,BX +2023-10-13 13:06:00,103.3,103.3,103.105,103.105,4308.0,BX +2023-10-13 13:05:00,103.345,103.345,103.24,103.32,6336.0,BX +2023-10-13 13:04:00,103.36,103.365,103.31,103.345,4609.0,BX +2023-10-13 13:03:00,103.38,103.41,103.38,103.39,1200.0,BX +2023-10-13 13:02:00,103.39,103.41,103.32,103.37,6038.0,BX +2023-10-13 13:01:00,103.34,103.385,103.3,103.385,3707.0,BX +2023-10-13 13:00:00,103.32,103.32,103.28,103.31,2045.0,BX +2023-10-13 12:59:00,103.32,103.326,103.27,103.3,4889.0,BX +2023-10-13 12:58:00,103.265,103.29,103.26,103.29,1053.0,BX +2023-10-13 12:57:00,103.24,103.3,103.23,103.3,4284.0,BX +2023-10-13 12:56:00,103.29,103.31,103.26,103.265,2219.0,BX +2023-10-13 12:55:00,103.27,103.29,103.23,103.29,2504.0,BX +2023-10-13 12:54:00,103.313,103.313,103.24,103.26,2493.0,BX +2023-10-13 12:53:00,103.265,103.37,103.265,103.29,2670.0,BX +2023-10-13 12:52:00,103.04,103.23,103.02,103.225,7703.0,BX +2023-10-13 12:51:00,103.14,103.17,103.07,103.09,15032.0,BX +2023-10-13 12:50:00,103.365,103.365,103.14,103.17,3799.0,BX +2023-10-13 12:49:00,103.48,103.48,103.38,103.38,3176.0,BX +2023-10-13 12:48:00,103.48,103.52,103.48,103.49,2392.0,BX +2023-10-13 12:47:00,103.55,103.59,103.47,103.47,5351.0,BX +2023-10-13 12:46:00,103.585,103.6,103.54,103.55,6597.0,BX +2023-10-13 12:45:00,103.555,103.59,103.48,103.574,13317.0,BX +2023-10-13 12:44:00,103.57,103.58,103.535,103.576,4865.0,BX +2023-10-13 12:43:00,103.58,103.6,103.56,103.57,2888.0,BX +2023-10-13 12:42:00,103.58,103.6,103.56,103.56,2293.0,BX +2023-10-13 12:41:00,103.57,103.57,103.51,103.56,2859.0,BX +2023-10-13 12:40:00,103.535,103.59,103.535,103.57,3381.0,BX +2023-10-13 12:39:00,103.53,103.57,103.53,103.56,4206.0,BX +2023-10-13 12:38:00,103.58,103.58,103.5,103.535,4220.0,BX +2023-10-13 12:37:00,103.58,103.64,103.58,103.6,2847.0,BX +2023-10-13 12:36:00,103.74,103.75,103.58,103.6,9840.0,BX +2023-10-13 12:35:00,103.8,103.83,103.73,103.73,5094.0,BX +2023-10-13 12:34:00,103.77,103.81,103.765,103.79,2746.0,BX +2023-10-13 12:33:00,103.79,103.82,103.76,103.79,6075.0,BX +2023-10-13 12:32:00,103.76,103.82,103.76,103.82,1919.0,BX +2023-10-13 12:31:00,103.76,103.78,103.73,103.78,4155.0,BX +2023-10-13 12:30:00,103.689,103.75,103.689,103.745,2982.0,BX +2023-10-13 12:29:00,103.71,103.72,103.69,103.7,3807.0,BX +2023-10-13 12:28:00,103.64,103.74,103.64,103.725,2373.0,BX +2023-10-13 12:27:00,103.575,103.62,103.56,103.6,1861.0,BX +2023-10-13 12:26:00,103.59,103.62,103.58,103.585,2717.0,BX +2023-10-13 12:25:00,103.535,103.575,103.5,103.575,6822.0,BX +2023-10-13 12:24:00,103.51,103.55,103.5,103.55,3259.0,BX +2023-10-13 12:23:00,103.53,103.57,103.51,103.53,4412.0,BX +2023-10-13 12:22:00,103.51,103.524,103.47,103.48,5475.0,BX +2023-10-13 12:21:00,103.39,103.535,103.39,103.515,4907.0,BX +2023-10-13 12:20:00,103.26,103.39,103.25,103.39,4205.0,BX +2023-10-13 12:19:00,103.275,103.275,103.21,103.25,3251.0,BX +2023-10-13 12:18:00,103.32,103.32,103.28,103.285,1840.0,BX +2023-10-13 12:17:00,103.19,103.281,103.13,103.281,4862.0,BX +2023-10-13 12:16:00,103.04,103.17,103.04,103.17,7440.0,BX +2023-10-13 12:15:00,103.0,103.05,102.98,103.02,2382.0,BX +2023-10-13 12:14:00,103.08,103.08,102.98,102.98,4162.0,BX +2023-10-13 12:13:00,103.08,103.13,103.08,103.09,2873.0,BX +2023-10-13 12:12:00,103.2,103.2,103.06,103.075,7197.0,BX +2023-10-13 12:11:00,103.23,103.23,103.2,103.215,5048.0,BX +2023-10-13 12:10:00,103.285,103.285,103.18,103.25,9607.0,BX +2023-10-13 12:09:00,103.21,103.3,103.21,103.285,3005.0,BX +2023-10-13 12:08:00,103.26,103.26,103.193,103.205,4414.0,BX +2023-10-13 12:07:00,103.14,103.23,103.13,103.23,5435.0,BX +2023-10-13 12:06:00,103.19,103.22,103.13,103.13,11516.0,BX +2023-10-13 12:05:00,103.15,103.17,103.11,103.17,5334.0,BX +2023-10-13 12:04:00,103.21,103.21,103.14,103.14,2851.0,BX +2023-10-13 12:03:00,103.11,103.22,103.11,103.2,4165.0,BX +2023-10-13 12:02:00,103.11,103.155,103.11,103.12,1697.0,BX +2023-10-13 12:01:00,103.08,103.2,103.07,103.07,4194.0,BX +2023-10-13 12:00:00,102.995,103.06,102.94,103.05,3178.0,BX +2023-10-13 11:59:00,103.01,103.06,102.97,102.97,3519.0,BX +2023-10-13 11:58:00,103.04,103.07,102.966,103.01,4236.0,BX +2023-10-13 11:57:00,103.065,103.065,103.04,103.04,2049.0,BX +2023-10-13 11:56:00,103.065,103.11,103.02,103.075,17523.0,BX +2023-10-13 11:55:00,103.23,103.27,103.05,103.05,5450.0,BX +2023-10-13 11:54:00,103.27,103.28,103.22,103.235,4310.0,BX +2023-10-13 11:53:00,103.195,103.29,103.17,103.29,5027.0,BX +2023-10-13 11:52:00,103.405,103.405,103.17,103.17,10099.0,BX +2023-10-13 11:51:00,103.38,103.485,103.375,103.39,6562.0,BX +2023-10-13 11:50:00,103.46,103.46,103.355,103.39,8042.0,BX +2023-10-13 11:49:00,103.42,103.49,103.39,103.46,3145.0,BX +2023-10-13 11:48:00,103.45,103.46,103.39,103.41,8521.0,BX +2023-10-13 11:47:00,103.37,103.45,103.31,103.45,13702.0,BX +2023-10-13 11:46:00,103.425,103.44,103.345,103.37,4240.0,BX +2023-10-13 11:45:00,103.38,103.4,103.302,103.4,5779.0,BX +2023-10-13 11:44:00,103.371,103.48,103.34,103.375,18676.0,BX +2023-10-13 11:43:00,103.21,103.42,103.21,103.42,6667.0,BX +2023-10-13 11:42:00,103.22,103.25,103.17,103.175,7679.0,BX +2023-10-13 11:41:00,103.195,103.27,103.195,103.23,5218.0,BX +2023-10-13 11:40:00,103.2,103.235,103.19,103.2,3062.0,BX +2023-10-13 11:39:00,103.073,103.2,103.073,103.2,2512.0,BX +2023-10-13 11:38:00,103.01,103.1,103.01,103.1,2076.0,BX +2023-10-13 11:37:00,102.98,103.035,102.98,103.035,1302.0,BX +2023-10-13 11:36:00,102.96,102.97,102.9,102.97,5399.0,BX +2023-10-13 11:35:00,102.94,103.03,102.93,102.96,6166.0,BX +2023-10-13 11:34:00,102.935,102.99,102.91,102.93,3283.0,BX +2023-10-13 11:33:00,102.872,102.98,102.87,102.965,5079.0,BX +2023-10-13 11:32:00,102.89,102.95,102.89,102.92,5855.0,BX +2023-10-13 11:31:00,102.87,102.995,102.85,102.88,6170.0,BX +2023-10-13 11:30:00,102.842,102.86,102.795,102.845,5750.0,BX +2023-10-13 11:29:00,102.67,102.83,102.65,102.83,6850.0,BX +2023-10-13 11:28:00,102.491,102.67,102.491,102.67,4904.0,BX +2023-10-13 11:27:00,102.55,102.55,102.47,102.5,6047.0,BX +2023-10-13 11:26:00,102.585,102.59,102.527,102.56,2901.0,BX +2023-10-13 11:25:00,102.46,102.525,102.46,102.52,6728.0,BX +2023-10-13 11:24:00,102.6,102.606,102.49,102.49,9836.0,BX +2023-10-13 11:23:00,102.7,102.7,102.53,102.6,8174.0,BX +2023-10-13 11:22:00,102.765,102.765,102.66,102.7,7334.0,BX +2023-10-13 11:21:00,102.69,102.765,102.69,102.76,5124.0,BX +2023-10-13 11:20:00,102.76,102.8,102.66,102.71,14882.0,BX +2023-10-13 11:19:00,102.838,102.86,102.75,102.755,5412.0,BX +2023-10-13 11:18:00,102.84,102.87,102.82,102.85,13722.0,BX +2023-10-13 11:17:00,102.88,102.89,102.79,102.845,8715.0,BX +2023-10-13 11:16:00,102.778,102.89,102.77,102.87,15118.0,BX +2023-10-13 11:15:00,102.785,102.8,102.72,102.8,4734.0,BX +2023-10-13 11:14:00,102.765,102.78,102.73,102.77,5235.0,BX +2023-10-13 11:13:00,102.67,102.745,102.631,102.745,4170.0,BX +2023-10-13 11:12:00,102.63,102.71,102.63,102.69,3916.0,BX +2023-10-13 11:11:00,102.8,102.8,102.65,102.655,8109.0,BX +2023-10-13 11:10:00,102.8,102.89,102.755,102.85,7007.0,BX +2023-10-13 11:09:00,102.55,102.75,102.55,102.75,7913.0,BX +2023-10-13 11:08:00,102.605,102.62,102.54,102.555,4371.0,BX +2023-10-13 11:07:00,102.75,102.77,102.6,102.6,11606.0,BX +2023-10-13 11:06:00,102.681,102.76,102.67,102.735,4196.0,BX +2023-10-13 11:05:00,102.82,102.82,102.66,102.66,4855.0,BX +2023-10-13 11:04:00,102.87,102.9,102.83,102.84,6132.0,BX +2023-10-13 11:03:00,102.89,102.89,102.85,102.87,5423.0,BX +2023-10-13 11:02:00,102.86,102.89,102.845,102.89,3485.0,BX +2023-10-13 11:01:00,102.91,102.91,102.8,102.85,4958.0,BX +2023-10-13 11:00:00,102.975,103.02,102.92,102.92,5378.0,BX +2023-10-13 10:59:00,103.0,103.0,102.95,102.975,3904.0,BX +2023-10-13 10:58:00,102.94,103.0,102.93,103.0,4061.0,BX +2023-10-13 10:57:00,102.93,102.97,102.91,102.92,7370.0,BX +2023-10-13 10:56:00,102.89,102.93,102.88,102.91,3699.0,BX +2023-10-13 10:55:00,103.08,103.09,102.861,102.863,19536.0,BX +2023-10-13 10:54:00,102.96,103.05,102.96,103.033,11524.0,BX +2023-10-13 10:53:00,103.04,103.04,102.915,102.965,6543.0,BX +2023-10-13 10:52:00,103.03,103.09,102.98,103.06,7972.0,BX +2023-10-13 10:51:00,103.335,103.335,103.015,103.055,19142.0,BX +2023-10-13 10:50:00,103.45,103.47,103.32,103.34,10810.0,BX +2023-10-13 10:49:00,103.39,103.43,103.35,103.43,3715.0,BX +2023-10-13 10:48:00,103.51,103.51,103.395,103.42,4168.0,BX +2023-10-13 10:47:00,103.5,103.57,103.48,103.534,7364.0,BX +2023-10-13 10:46:00,103.545,103.545,103.48,103.48,4282.0,BX +2023-10-13 10:45:00,103.48,103.59,103.48,103.53,4529.0,BX +2023-10-13 10:44:00,103.5,103.52,103.46,103.47,3955.0,BX +2023-10-13 10:43:00,103.41,103.51,103.4,103.5,3471.0,BX +2023-10-13 10:42:00,103.43,103.43,103.35,103.401,3164.0,BX +2023-10-13 10:41:00,103.5,103.5,103.42,103.455,4452.0,BX +2023-10-13 10:40:00,103.585,103.61,103.43,103.5,7705.0,BX +2023-10-13 10:39:00,103.715,103.73,103.56,103.596,3804.0,BX +2023-10-13 10:38:00,103.8,103.8,103.68,103.695,10290.0,BX +2023-10-13 10:37:00,103.79,103.835,103.79,103.835,3672.0,BX +2023-10-13 10:36:00,103.89,103.89,103.74,103.78,4888.0,BX +2023-10-13 10:35:00,103.83,103.86,103.77,103.86,4554.0,BX +2023-10-13 10:34:00,103.77,103.85,103.77,103.85,3734.0,BX +2023-10-13 10:33:00,103.71,103.82,103.71,103.78,3725.0,BX +2023-10-13 10:32:00,103.78,103.83,103.7,103.7,7971.0,BX +2023-10-13 10:31:00,103.62,103.76,103.56,103.76,4918.0,BX +2023-10-13 10:30:00,103.56,103.61,103.535,103.56,1724.0,BX +2023-10-13 10:29:00,103.585,103.64,103.52,103.565,5759.0,BX +2023-10-13 10:28:00,103.755,103.755,103.55,103.58,6083.0,BX +2023-10-13 10:27:00,103.69,103.78,103.69,103.75,5113.0,BX +2023-10-13 10:26:00,103.68,103.74,103.65,103.67,20170.0,BX +2023-10-13 10:25:00,103.724,103.74,103.67,103.71,3281.0,BX +2023-10-13 10:24:00,103.7,103.809,103.649,103.649,4033.0,BX +2023-10-13 10:23:00,103.8,103.8,103.725,103.725,3116.0,BX +2023-10-13 10:22:00,103.7,103.78,103.63,103.735,4614.0,BX +2023-10-13 10:21:00,103.71,103.81,103.71,103.73,3299.0,BX +2023-10-13 10:20:00,103.61,103.73,103.61,103.68,4870.0,BX +2023-10-13 10:19:00,103.61,103.64,103.56,103.62,4841.0,BX +2023-10-13 10:18:00,103.64,103.655,103.544,103.58,11958.0,BX +2023-10-13 10:17:00,103.705,103.74,103.54,103.65,10990.0,BX +2023-10-13 10:16:00,103.85,103.85,103.66,103.68,5847.0,BX +2023-10-13 10:15:00,103.71,103.85,103.71,103.82,3209.0,BX +2023-10-13 10:14:00,103.83,103.83,103.69,103.75,3010.0,BX +2023-10-13 10:13:00,103.99,104.07,103.84,103.865,6037.0,BX +2023-10-13 10:12:00,103.92,104.03,103.92,104.015,2756.0,BX +2023-10-13 10:11:00,103.94,103.94,103.88,103.915,3886.0,BX +2023-10-13 10:10:00,103.93,103.93,103.91,103.915,1498.0,BX +2023-10-13 10:09:00,104.0,104.01,103.9,103.91,3965.0,BX +2023-10-13 10:08:00,103.89,104.03,103.89,103.97,3300.0,BX +2023-10-13 10:07:00,104.04,104.109,103.8,103.885,5758.0,BX +2023-10-13 10:06:00,104.05,104.125,104.05,104.125,1642.0,BX +2023-10-13 10:05:00,104.01,104.19,104.01,104.07,10576.0,BX +2023-10-13 10:04:00,103.905,104.075,103.905,104.005,5825.0,BX +2023-10-13 10:03:00,104.06,104.06,103.7,103.9,31749.0,BX +2023-10-13 10:02:00,104.11,104.22,104.04,104.09,7760.0,BX +2023-10-13 10:01:00,104.185,104.5,104.16,104.16,18855.0,BX +2023-10-13 10:00:00,104.62,104.62,104.16,104.23,12547.0,BX +2023-10-13 09:59:00,104.46,104.54,104.39,104.54,3301.0,BX +2023-10-13 09:58:00,104.405,104.52,104.38,104.52,2628.0,BX +2023-10-13 09:57:00,104.61,104.65,104.44,104.44,3960.0,BX +2023-10-13 09:56:00,104.54,104.62,104.52,104.6,3829.0,BX +2023-10-13 09:55:00,104.61,104.635,104.51,104.59,7142.0,BX +2023-10-13 09:54:00,104.815,104.815,104.56,104.58,4727.0,BX +2023-10-13 09:53:00,104.76,104.815,104.65,104.815,9143.0,BX +2023-10-13 09:52:00,104.67,104.75,104.63,104.75,1645.0,BX +2023-10-13 09:51:00,104.64,104.735,104.64,104.663,1001.0,BX +2023-10-13 09:50:00,104.57,104.65,104.47,104.61,6675.0,BX +2023-10-13 09:49:00,104.565,104.65,104.5,104.605,9583.0,BX +2023-10-13 09:48:00,104.5,104.555,104.455,104.555,1166.0,BX +2023-10-13 09:47:00,104.565,104.565,104.435,104.452,3592.0,BX +2023-10-13 09:46:00,104.57,104.595,104.44,104.52,6467.0,BX +2023-10-13 09:45:00,104.61,104.715,104.585,104.585,2914.0,BX +2023-10-13 09:44:00,104.83,104.83,104.67,104.67,4320.0,BX +2023-10-13 09:43:00,105.005,105.03,104.86,104.88,1695.0,BX +2023-10-13 09:42:00,105.01,105.06,104.995,105.005,1907.0,BX +2023-10-13 09:41:00,105.327,105.327,105.1,105.1,3440.0,BX +2023-10-13 09:40:00,105.26,105.361,105.22,105.361,1956.0,BX +2023-10-13 09:39:00,105.145,105.305,105.093,105.305,1829.0,BX +2023-10-13 09:38:00,105.115,105.115,104.975,104.975,2385.0,BX +2023-10-13 09:37:00,104.8,105.285,104.78,105.15,16479.0,BX +2023-10-13 09:36:00,104.9,104.9,104.75,104.76,6495.0,BX +2023-10-13 09:35:00,104.8,104.97,104.795,104.93,7637.0,BX +2023-10-13 09:34:00,104.76,104.8,104.693,104.8,3128.0,BX +2023-10-13 09:33:00,105.04,105.04,104.77,104.77,16123.0,BX +2023-10-13 09:32:00,104.87,105.04,104.87,105.04,2221.0,BX +2023-10-13 09:31:00,105.135,105.22,104.9,104.9,5947.0,BX +2023-10-13 09:30:00,105.11,105.265,105.05,105.135,27420.0,BX +2023-10-13 09:23:00,105.5,105.5,105.5,105.5,8.0,BX +2023-10-13 09:21:00,105.53,105.53,105.52,105.52,4.0,BX +2023-10-13 09:17:00,105.99,105.99,105.8,105.8,146.0,BX +2023-10-13 09:15:00,106.0,106.0,105.94,105.94,35.0,BX +2023-10-13 09:06:00,106.0,106.0,106.0,106.0,1.0,BX +2023-10-13 09:05:00,107.63,107.63,107.63,107.63,1.0,BX +2023-10-13 08:59:00,105.52,105.53,105.52,105.53,8.0,BX +2023-10-13 08:54:00,105.52,105.53,105.52,105.53,5.0,BX +2023-10-13 08:43:00,105.52,105.52,105.52,105.52,1.0,BX +2023-10-13 08:40:00,107.63,107.63,107.63,107.63,3.0,BX +2023-10-13 08:36:00,107.63,107.63,107.63,107.63,4.0,BX +2023-10-13 08:24:00,105.52,105.52,105.52,105.52,2.0,BX +2023-10-13 08:20:00,105.24,105.25,105.24,105.25,4.0,BX +2023-10-13 08:02:00,104.86,104.86,104.86,104.86,8.0,BX +2023-10-13 08:00:00,107.63,107.63,104.86,104.86,2.0,BX +2023-10-13 07:56:00,104.85,104.85,104.85,104.85,27.0,BX +2023-10-13 07:52:00,104.85,104.85,104.85,104.85,5.0,BX +2023-10-13 07:02:00,104.84,104.84,104.84,104.84,1.0,BX +2023-10-13 07:00:00,104.75,104.75,104.65,104.65,3.0,BX +2023-10-13 06:49:00,104.71,104.71,104.7,104.7,17.0,BX +2023-10-13 06:48:00,104.75,104.75,104.68,104.75,38.0,BX +2023-10-13 06:07:00,104.64,104.64,104.64,104.64,1.0,BX +2023-10-12 19:59:00,104.79,104.79,104.79,104.79,1.0,BX +2023-10-12 19:56:00,104.8,104.8,104.8,104.8,16.0,BX +2023-10-12 19:37:00,105.53,105.53,105.53,105.53,1.0,BX +2023-10-12 19:33:00,104.85,104.85,104.85,104.85,250.0,BX +2023-10-12 19:13:00,104.85,104.85,104.66,104.66,7.0,BX +2023-10-12 19:03:00,104.85,104.85,104.85,104.85,250.0,BX +2023-10-12 19:00:00,104.86,104.86,104.86,104.86,385098.0,BX +2023-10-12 18:44:00,104.7,104.7,104.7,104.7,30.0,BX +2023-10-12 18:36:00,104.82,104.82,104.82,104.82,300.0,BX +2023-10-12 18:33:00,104.78,104.78,104.78,104.78,52.0,BX +2023-10-12 18:30:00,104.86,104.86,104.86,104.86,385098.0,BX +2023-10-12 18:27:00,104.77,104.77,104.77,104.77,700.0,BX +2023-10-12 18:24:00,104.65,104.88,104.65,104.88,4078.0,BX +2023-10-12 18:03:00,104.9,104.9,104.86,104.86,3.0,BX +2023-10-12 17:32:00,104.86,104.86,104.86,104.86,18645.0,BX +2023-10-12 17:07:00,104.68,104.68,104.68,104.68,10.0,BX +2023-10-12 16:49:00,104.99,104.99,104.99,104.99,2.0,BX +2023-10-12 16:48:00,105.0,105.0,105.0,105.0,1.0,BX +2023-10-12 16:44:00,104.68,104.68,104.68,104.68,2.0,BX +2023-10-12 16:33:00,105.0,105.0,105.0,105.0,1.0,BX +2023-10-12 16:32:00,104.48,104.48,104.48,104.48,11.0,BX +2023-10-12 16:20:00,104.86,104.86,104.86,104.86,4212.0,BX +2023-10-12 16:11:00,104.86,104.86,104.86,104.86,799.0,BX +2023-10-12 16:10:00,104.86,104.86,104.86,104.86,385098.0,BX +2023-10-12 16:09:00,104.86,104.86,104.86,104.86,1.0,BX +2023-10-12 16:08:00,104.86,104.86,104.86,104.86,4163.0,BX +2023-10-12 16:07:00,104.89,104.9,104.89,104.9,6.0,BX +2023-10-12 16:05:00,104.86,104.86,104.86,104.86,71.0,BX +2023-10-12 16:04:00,107.16,107.16,107.16,107.16,1.0,BX +2023-10-12 16:03:00,104.86,107.16,104.86,107.16,10738.0,BX +2023-10-12 16:02:00,104.86,104.86,104.86,104.86,4722.0,BX +2023-10-12 16:01:00,104.86,104.86,104.86,104.86,36226.0,BX +2023-10-12 16:00:00,104.87,104.88,104.86,104.86,796135.0,BX +2023-10-12 15:59:00,104.96,104.99,104.83,104.87,82886.0,BX +2023-10-12 15:58:00,104.98,105.0,104.92,104.95,39583.0,BX +2023-10-12 15:57:00,104.99,105.015,104.94,104.98,28918.0,BX +2023-10-12 15:56:00,104.965,105.02,104.965,104.99,28130.0,BX +2023-10-12 15:55:00,105.0,105.04,104.96,104.96,21315.0,BX +2023-10-12 15:54:00,105.01,105.02,104.94,105.0,24633.0,BX +2023-10-12 15:53:00,105.16,105.17,105.0,105.0,17787.0,BX +2023-10-12 15:52:00,105.235,105.235,105.16,105.16,13835.0,BX +2023-10-12 15:51:00,105.18,105.24,105.16,105.22,17789.0,BX +2023-10-12 15:50:00,105.05,105.2,105.03,105.17,16894.0,BX +2023-10-12 15:49:00,104.95,105.03,104.92,105.02,13548.0,BX +2023-10-12 15:48:00,104.91,104.975,104.905,104.96,10680.0,BX +2023-10-12 15:47:00,104.88,104.93,104.865,104.91,13834.0,BX +2023-10-12 15:46:00,104.9,104.915,104.87,104.88,8998.0,BX +2023-10-12 15:45:00,104.895,104.94,104.87,104.89,13195.0,BX +2023-10-12 15:44:00,105.03,105.03,104.89,104.89,12774.0,BX +2023-10-12 15:43:00,105.07,105.092,105.04,105.04,10113.0,BX +2023-10-12 15:42:00,105.07,105.07,105.01,105.04,9228.0,BX +2023-10-12 15:41:00,105.06,105.08,105.05,105.05,4714.0,BX +2023-10-12 15:40:00,105.15,105.169,105.02,105.05,8831.0,BX +2023-10-12 15:39:00,105.17,105.18,105.13,105.145,6157.0,BX +2023-10-12 15:38:00,105.11,105.16,105.09,105.15,9226.0,BX +2023-10-12 15:37:00,105.085,105.11,105.08,105.11,2005.0,BX +2023-10-12 15:36:00,105.06,105.105,105.06,105.07,6589.0,BX +2023-10-12 15:35:00,105.08,105.1,105.07,105.08,11453.0,BX +2023-10-12 15:34:00,105.14,105.17,105.075,105.075,13355.0,BX +2023-10-12 15:33:00,105.09,105.14,105.07,105.14,9981.0,BX +2023-10-12 15:32:00,105.045,105.11,105.01,105.11,4903.0,BX +2023-10-12 15:31:00,104.92,105.07,104.92,105.04,8148.0,BX +2023-10-12 15:30:00,104.92,104.92,104.87,104.92,6571.0,BX +2023-10-12 15:29:00,104.92,104.92,104.87,104.875,6345.0,BX +2023-10-12 15:28:00,104.87,104.93,104.85,104.91,4340.0,BX +2023-10-12 15:27:00,104.855,104.88,104.83,104.855,2708.0,BX +2023-10-12 15:26:00,104.855,104.855,104.795,104.85,3641.0,BX +2023-10-12 15:25:00,104.91,104.91,104.8,104.83,6644.0,BX +2023-10-12 15:24:00,104.97,105.01,104.9,104.9,8150.0,BX +2023-10-12 15:23:00,105.0,105.0,104.95,104.95,3463.0,BX +2023-10-12 15:22:00,104.95,105.01,104.95,105.01,3713.0,BX +2023-10-12 15:21:00,104.99,105.0,104.92,104.93,3832.0,BX +2023-10-12 15:20:00,104.935,104.96,104.92,104.95,5654.0,BX +2023-10-12 15:19:00,104.92,104.95,104.92,104.94,2863.0,BX +2023-10-12 15:18:00,104.84,104.95,104.78,104.92,13460.0,BX +2023-10-12 15:17:00,104.86,104.895,104.77,104.84,11385.0,BX +2023-10-12 15:16:00,104.85,104.87,104.8,104.85,4335.0,BX +2023-10-12 15:15:00,104.82,104.89,104.82,104.87,3424.0,BX +2023-10-12 15:14:00,104.96,104.965,104.84,104.84,4495.0,BX +2023-10-12 15:13:00,104.825,104.94,104.79,104.94,3983.0,BX +2023-10-12 15:12:00,104.72,104.852,104.72,104.82,7277.0,BX +2023-10-12 15:11:00,104.695,104.73,104.67,104.73,2557.0,BX +2023-10-12 15:10:00,104.88,104.91,104.72,104.73,9556.0,BX +2023-10-12 15:09:00,104.935,104.96,104.885,104.885,6228.0,BX +2023-10-12 15:08:00,104.88,104.96,104.88,104.945,5168.0,BX +2023-10-12 15:07:00,104.84,104.88,104.79,104.88,7450.0,BX +2023-10-12 15:06:00,104.85,104.87,104.85,104.855,2058.0,BX +2023-10-12 15:05:00,104.93,104.93,104.87,104.87,4867.0,BX +2023-10-12 15:04:00,104.91,104.95,104.91,104.95,2151.0,BX +2023-10-12 15:03:00,104.91,104.91,104.88,104.88,2621.0,BX +2023-10-12 15:02:00,104.87,104.915,104.87,104.87,3564.0,BX +2023-10-12 15:01:00,104.985,104.985,104.85,104.87,5841.0,BX +2023-10-12 15:00:00,104.91,104.98,104.89,104.98,3992.0,BX +2023-10-12 14:59:00,104.865,104.91,104.865,104.91,2205.0,BX +2023-10-12 14:58:00,104.87,104.89,104.85,104.85,1308.0,BX +2023-10-12 14:57:00,104.87,104.9,104.85,104.9,2142.0,BX +2023-10-12 14:56:00,104.93,104.93,104.865,104.88,3828.0,BX +2023-10-12 14:55:00,104.96,104.977,104.94,104.96,1779.0,BX +2023-10-12 14:54:00,104.9,104.93,104.891,104.93,3308.0,BX +2023-10-12 14:53:00,104.98,104.98,104.905,104.905,2070.0,BX +2023-10-12 14:52:00,105.0,105.06,104.985,104.985,3506.0,BX +2023-10-12 14:51:00,105.03,105.05,105.01,105.04,2346.0,BX +2023-10-12 14:50:00,104.995,105.02,104.995,105.01,1201.0,BX +2023-10-12 14:49:00,104.93,105.06,104.92,105.03,4906.0,BX +2023-10-12 14:48:00,104.89,104.91,104.85,104.89,2578.0,BX +2023-10-12 14:47:00,104.915,104.96,104.89,104.89,4194.0,BX +2023-10-12 14:46:00,104.91,104.95,104.91,104.95,3417.0,BX +2023-10-12 14:45:00,104.99,105.0,104.91,104.91,4144.0,BX +2023-10-12 14:44:00,104.98,104.99,104.96,104.99,2416.0,BX +2023-10-12 14:43:00,104.94,105.021,104.94,105.005,1606.0,BX +2023-10-12 14:42:00,104.96,104.96,104.89,104.89,3398.0,BX +2023-10-12 14:41:00,104.98,105.0,104.93,104.96,1904.0,BX +2023-10-12 14:40:00,104.95,104.96,104.91,104.91,2895.0,BX +2023-10-12 14:39:00,104.96,104.995,104.94,104.995,2212.0,BX +2023-10-12 14:38:00,104.93,104.98,104.88,104.98,2503.0,BX +2023-10-12 14:37:00,105.0,105.08,104.96,104.96,9177.0,BX +2023-10-12 14:36:00,104.985,105.04,104.985,105.04,1458.0,BX +2023-10-12 14:35:00,104.979,105.03,104.96,104.999,2889.0,BX +2023-10-12 14:34:00,104.92,105.04,104.91,105.04,8736.0,BX +2023-10-12 14:33:00,104.895,104.9,104.85,104.885,5010.0,BX +2023-10-12 14:32:00,104.89,104.96,104.85,104.85,2973.0,BX +2023-10-12 14:31:00,104.785,104.945,104.785,104.89,1644.0,BX +2023-10-12 14:30:00,104.79,104.92,104.76,104.77,11981.0,BX +2023-10-12 14:29:00,104.77,104.81,104.75,104.8,3626.0,BX +2023-10-12 14:28:00,104.73,104.77,104.73,104.765,3943.0,BX +2023-10-12 14:27:00,104.57,104.77,104.57,104.77,2794.0,BX +2023-10-12 14:26:00,104.7,104.7,104.59,104.59,3400.0,BX +2023-10-12 14:25:00,104.66,104.71,104.66,104.71,2206.0,BX +2023-10-12 14:24:00,104.68,104.751,104.68,104.7,7168.0,BX +2023-10-12 14:23:00,104.585,104.72,104.546,104.67,12999.0,BX +2023-10-12 14:22:00,104.446,104.587,104.446,104.57,5672.0,BX +2023-10-12 14:21:00,104.39,104.45,104.35,104.43,10568.0,BX +2023-10-12 14:20:00,104.21,104.36,104.21,104.36,7712.0,BX +2023-10-12 14:19:00,104.19,104.2,104.18,104.19,26440.0,BX +2023-10-12 14:18:00,104.1,104.188,104.1,104.18,6530.0,BX +2023-10-12 14:17:00,104.13,104.13,104.11,104.11,3127.0,BX +2023-10-12 14:16:00,104.28,104.28,104.13,104.14,8791.0,BX +2023-10-12 14:15:00,104.3,104.34,104.29,104.3,6123.0,BX +2023-10-12 14:14:00,104.28,104.33,104.23,104.3,12683.0,BX +2023-10-12 14:13:00,104.21,104.26,104.2,104.26,4240.0,BX +2023-10-12 14:12:00,104.29,104.35,104.206,104.206,7854.0,BX +2023-10-12 14:11:00,104.35,104.36,104.25,104.26,3525.0,BX +2023-10-12 14:10:00,104.37,104.4,104.34,104.4,2156.0,BX +2023-10-12 14:09:00,104.47,104.47,104.39,104.41,3997.0,BX +2023-10-12 14:08:00,104.55,104.55,104.48,104.48,7650.0,BX +2023-10-12 14:07:00,104.535,104.57,104.53,104.57,4119.0,BX +2023-10-12 14:06:00,104.654,104.654,104.52,104.52,4349.0,BX +2023-10-12 14:05:00,104.55,104.63,104.532,104.63,5019.0,BX +2023-10-12 14:04:00,104.67,104.677,104.53,104.54,4889.0,BX +2023-10-12 14:03:00,104.7,104.73,104.65,104.65,5645.0,BX +2023-10-12 14:02:00,104.65,104.7,104.65,104.676,2969.0,BX +2023-10-12 14:01:00,104.64,104.66,104.62,104.66,1316.0,BX +2023-10-12 14:00:00,104.62,104.67,104.61,104.645,4713.0,BX +2023-10-12 13:59:00,104.65,104.65,104.59,104.64,3252.0,BX +2023-10-12 13:58:00,104.67,104.67,104.64,104.645,5928.0,BX +2023-10-12 13:57:00,104.78,104.8,104.695,104.695,3081.0,BX +2023-10-12 13:56:00,104.75,104.79,104.74,104.79,2643.0,BX +2023-10-12 13:55:00,104.69,104.77,104.69,104.77,5156.0,BX +2023-10-12 13:54:00,104.77,104.77,104.65,104.66,5611.0,BX +2023-10-12 13:53:00,104.72,104.79,104.705,104.77,9834.0,BX +2023-10-12 13:52:00,104.86,104.86,104.72,104.77,5059.0,BX +2023-10-12 13:51:00,104.79,104.88,104.79,104.83,4929.0,BX +2023-10-12 13:50:00,104.86,104.86,104.76,104.76,5327.0,BX +2023-10-12 13:49:00,104.805,104.88,104.79,104.86,2648.0,BX +2023-10-12 13:48:00,104.89,104.89,104.8,104.8,4388.0,BX +2023-10-12 13:47:00,104.835,104.91,104.82,104.89,4294.0,BX +2023-10-12 13:46:00,104.845,104.865,104.83,104.83,1793.0,BX +2023-10-12 13:45:00,104.72,104.85,104.72,104.84,3509.0,BX +2023-10-12 13:44:00,104.79,104.79,104.72,104.73,4051.0,BX +2023-10-12 13:43:00,104.751,104.8,104.75,104.8,3821.0,BX +2023-10-12 13:42:00,104.71,104.78,104.67,104.78,3919.0,BX +2023-10-12 13:41:00,104.81,104.87,104.71,104.71,5938.0,BX +2023-10-12 13:40:00,104.82,104.86,104.805,104.82,4426.0,BX +2023-10-12 13:39:00,105.0,105.0,104.81,104.83,18070.0,BX +2023-10-12 13:38:00,104.96,105.03,104.96,104.99,4701.0,BX +2023-10-12 13:37:00,104.96,104.99,104.94,104.97,3283.0,BX +2023-10-12 13:36:00,104.99,105.005,104.92,104.92,3575.0,BX +2023-10-12 13:35:00,105.085,105.11,104.95,104.98,5574.0,BX +2023-10-12 13:34:00,105.29,105.312,105.11,105.11,3148.0,BX +2023-10-12 13:33:00,105.27,105.35,105.27,105.35,1181.0,BX +2023-10-12 13:32:00,105.307,105.307,105.22,105.25,5717.0,BX +2023-10-12 13:31:00,105.2,105.31,105.2,105.28,2335.0,BX +2023-10-12 13:30:00,105.16,105.23,105.16,105.16,1578.0,BX +2023-10-12 13:29:00,105.25,105.27,105.2,105.2,3195.0,BX +2023-10-12 13:28:00,105.3,105.3,105.26,105.26,2012.0,BX +2023-10-12 13:27:00,105.299,105.37,105.29,105.34,5353.0,BX +2023-10-12 13:26:00,105.34,105.4,105.32,105.38,2447.0,BX +2023-10-12 13:25:00,105.52,105.525,105.346,105.35,4570.0,BX +2023-10-12 13:24:00,105.52,105.53,105.476,105.48,3464.0,BX +2023-10-12 13:23:00,105.568,105.59,105.52,105.52,2443.0,BX +2023-10-12 13:22:00,105.53,105.58,105.52,105.57,2391.0,BX +2023-10-12 13:21:00,105.575,105.575,105.48,105.53,2101.0,BX +2023-10-12 13:20:00,105.6,105.69,105.59,105.59,1905.0,BX +2023-10-12 13:19:00,105.59,105.605,105.53,105.605,4743.0,BX +2023-10-12 13:18:00,105.57,105.63,105.57,105.6,4292.0,BX +2023-10-12 13:17:00,105.66,105.66,105.58,105.58,2546.0,BX +2023-10-12 13:16:00,105.67,105.74,105.67,105.67,4917.0,BX +2023-10-12 13:15:00,105.74,105.74,105.665,105.665,2270.0,BX +2023-10-12 13:14:00,105.84,105.855,105.74,105.75,2658.0,BX +2023-10-12 13:13:00,105.82,105.82,105.79,105.803,2112.0,BX +2023-10-12 13:12:00,105.92,105.92,105.83,105.84,1782.0,BX +2023-10-12 13:11:00,105.8,105.92,105.798,105.92,2905.0,BX +2023-10-12 13:10:00,105.76,105.84,105.73,105.84,3672.0,BX +2023-10-12 13:09:00,105.746,105.79,105.727,105.727,1172.0,BX +2023-10-12 13:08:00,105.93,106.01,105.73,105.74,15950.0,BX +2023-10-12 13:07:00,106.003,106.003,105.93,105.94,1203.0,BX +2023-10-12 13:06:00,105.905,106.02,105.9,105.97,3637.0,BX +2023-10-12 13:05:00,106.04,106.05,105.93,105.93,2518.0,BX +2023-10-12 13:04:00,106.03,106.11,105.99,106.1,16905.0,BX +2023-10-12 13:03:00,106.2,106.2,106.085,106.085,6703.0,BX +2023-10-12 13:02:00,106.29,106.29,106.22,106.27,2128.0,BX +2023-10-12 13:01:00,106.48,106.49,106.32,106.32,6288.0,BX +2023-10-12 13:00:00,106.52,106.52,106.44,106.45,3441.0,BX +2023-10-12 12:59:00,106.49,106.553,106.47,106.545,4536.0,BX +2023-10-12 12:58:00,106.461,106.48,106.445,106.475,1962.0,BX +2023-10-12 12:57:00,106.46,106.477,106.43,106.477,4355.0,BX +2023-10-12 12:56:00,106.505,106.505,106.45,106.45,3579.0,BX +2023-10-12 12:55:00,106.62,106.62,106.5,106.52,7095.0,BX +2023-10-12 12:54:00,106.63,106.635,106.59,106.61,7426.0,BX +2023-10-12 12:53:00,106.73,106.73,106.635,106.635,3019.0,BX +2023-10-12 12:52:00,106.645,106.683,106.64,106.683,1318.0,BX +2023-10-12 12:51:00,106.72,106.72,106.62,106.62,2937.0,BX +2023-10-12 12:50:00,106.72,106.72,106.69,106.695,1619.0,BX +2023-10-12 12:49:00,106.77,106.77,106.73,106.73,1910.0,BX +2023-10-12 12:48:00,106.84,106.84,106.78,106.78,2004.0,BX +2023-10-12 12:47:00,106.8,106.86,106.8,106.86,1645.0,BX +2023-10-12 12:46:00,106.75,106.77,106.75,106.764,1239.0,BX +2023-10-12 12:45:00,106.82,106.82,106.73,106.734,5988.0,BX +2023-10-12 12:44:00,106.882,106.91,106.82,106.82,3688.0,BX +2023-10-12 12:43:00,106.82,106.87,106.82,106.87,3986.0,BX +2023-10-12 12:42:00,106.815,106.85,106.81,106.832,1937.0,BX +2023-10-12 12:41:00,106.945,106.95,106.86,106.86,942.0,BX +2023-10-12 12:40:00,107.01,107.05,106.97,106.97,4081.0,BX +2023-10-12 12:39:00,106.93,106.99,106.92,106.97,3275.0,BX +2023-10-12 12:38:00,106.78,106.93,106.78,106.93,10032.0,BX +2023-10-12 12:37:00,106.84,106.84,106.79,106.79,4722.0,BX +2023-10-12 12:36:00,106.88,106.88,106.84,106.84,1921.0,BX +2023-10-12 12:35:00,106.88,106.92,106.87,106.87,2802.0,BX +2023-10-12 12:34:00,106.88,106.91,106.85,106.85,2566.0,BX +2023-10-12 12:33:00,106.91,106.96,106.88,106.88,4651.0,BX +2023-10-12 12:32:00,106.899,106.935,106.88,106.93,2266.0,BX +2023-10-12 12:31:00,106.96,106.96,106.88,106.881,4397.0,BX +2023-10-12 12:30:00,106.94,106.952,106.91,106.91,942.0,BX +2023-10-12 12:29:00,106.92,106.92,106.89,106.91,1348.0,BX +2023-10-12 12:28:00,106.99,106.99,106.89,106.92,2177.0,BX +2023-10-12 12:27:00,106.93,106.99,106.93,106.99,1237.0,BX +2023-10-12 12:26:00,106.9,106.92,106.89,106.89,1767.0,BX +2023-10-12 12:25:00,107.066,107.066,106.91,106.91,3342.0,BX +2023-10-12 12:24:00,107.075,107.13,107.04,107.04,4276.0,BX +2023-10-12 12:23:00,107.0,107.07,107.0,107.04,1262.0,BX +2023-10-12 12:22:00,107.04,107.056,106.99,107.005,2263.0,BX +2023-10-12 12:21:00,106.89,107.06,106.89,107.06,2953.0,BX +2023-10-12 12:20:00,106.95,106.965,106.86,106.86,4388.0,BX +2023-10-12 12:19:00,106.93,106.93,106.91,106.93,2440.0,BX +2023-10-12 12:18:00,106.935,106.96,106.935,106.95,1355.0,BX +2023-10-12 12:17:00,106.92,106.955,106.9,106.945,7959.0,BX +2023-10-12 12:16:00,106.93,107.0,106.91,106.91,25816.0,BX +2023-10-12 12:15:00,106.803,106.94,106.804,106.93,3180.0,BX +2023-10-12 12:14:00,106.85,106.85,106.78,106.802,2272.0,BX +2023-10-12 12:13:00,106.78,106.835,106.75,106.835,2465.0,BX +2023-10-12 12:12:00,106.79,106.81,106.74,106.81,2424.0,BX +2023-10-12 12:11:00,106.69,106.74,106.69,106.74,1605.0,BX +2023-10-12 12:10:00,106.77,106.78,106.72,106.72,1432.0,BX +2023-10-12 12:09:00,106.83,106.83,106.76,106.76,1637.0,BX +2023-10-12 12:08:00,106.7,106.8,106.7,106.8,1630.0,BX +2023-10-12 12:07:00,106.87,106.87,106.7,106.7,4239.0,BX +2023-10-12 12:06:00,106.82,106.85,106.805,106.85,1435.0,BX +2023-10-12 12:05:00,106.74,106.82,106.74,106.82,6039.0,BX +2023-10-12 12:04:00,106.72,106.72,106.62,106.705,6120.0,BX +2023-10-12 12:03:00,106.78,106.78,106.72,106.72,1807.0,BX +2023-10-12 12:02:00,106.8,106.809,106.78,106.809,1818.0,BX +2023-10-12 12:01:00,106.9,106.91,106.83,106.83,3504.0,BX +2023-10-12 12:00:00,106.7,106.94,106.7,106.9,13400.0,BX +2023-10-12 11:59:00,106.6,106.65,106.58,106.65,1996.0,BX +2023-10-12 11:58:00,106.564,106.62,106.564,106.61,1766.0,BX +2023-10-12 11:57:00,106.618,106.645,106.57,106.57,2254.0,BX +2023-10-12 11:56:00,106.62,106.68,106.61,106.61,15479.0,BX +2023-10-12 11:55:00,106.63,106.68,106.61,106.63,4714.0,BX +2023-10-12 11:54:00,106.54,106.63,106.54,106.615,5084.0,BX +2023-10-12 11:53:00,106.58,106.59,106.53,106.56,1952.0,BX +2023-10-12 11:52:00,106.5,106.518,106.49,106.51,2640.0,BX +2023-10-12 11:51:00,106.5,106.515,106.5,106.5,4943.0,BX +2023-10-12 11:50:00,106.535,106.535,106.47,106.47,2228.0,BX +2023-10-12 11:49:00,106.54,106.54,106.5,106.5,1772.0,BX +2023-10-12 11:48:00,106.54,106.6,106.51,106.6,1261.0,BX +2023-10-12 11:47:00,106.683,106.683,106.53,106.54,3819.0,BX +2023-10-12 11:46:00,106.73,106.731,106.66,106.68,4031.0,BX +2023-10-12 11:45:00,106.72,106.73,106.72,106.73,3145.0,BX +2023-10-12 11:44:00,106.7,106.77,106.7,106.75,3374.0,BX +2023-10-12 11:43:00,106.65,106.7,106.65,106.69,3184.0,BX +2023-10-12 11:42:00,106.68,106.68,106.63,106.65,3607.0,BX +2023-10-12 11:41:00,106.67,106.71,106.64,106.655,4574.0,BX +2023-10-12 11:40:00,106.7,106.73,106.64,106.64,2554.0,BX +2023-10-12 11:39:00,106.64,106.725,106.631,106.725,2412.0,BX +2023-10-12 11:38:00,106.6,106.65,106.58,106.65,2095.0,BX +2023-10-12 11:37:00,106.59,106.62,106.57,106.595,2284.0,BX +2023-10-12 11:36:00,106.595,106.655,106.595,106.61,3005.0,BX +2023-10-12 11:35:00,106.715,106.715,106.55,106.58,4283.0,BX +2023-10-12 11:34:00,106.61,106.72,106.61,106.72,1770.0,BX +2023-10-12 11:33:00,106.68,106.7,106.61,106.61,5532.0,BX +2023-10-12 11:32:00,106.76,106.76,106.64,106.64,2796.0,BX +2023-10-12 11:31:00,106.74,106.82,106.74,106.76,1217.0,BX +2023-10-12 11:30:00,106.76,106.79,106.72,106.731,3357.0,BX +2023-10-12 11:29:00,106.96,106.96,106.8,106.8,3685.0,BX +2023-10-12 11:28:00,106.915,106.98,106.9,106.98,789.0,BX +2023-10-12 11:27:00,106.81,106.84,106.783,106.84,1942.0,BX +2023-10-12 11:26:00,106.85,106.9,106.76,106.81,10456.0,BX +2023-10-12 11:25:00,106.84,106.87,106.835,106.845,2480.0,BX +2023-10-12 11:24:00,106.91,106.91,106.79,106.79,5718.0,BX +2023-10-12 11:23:00,106.89,106.935,106.88,106.915,2144.0,BX +2023-10-12 11:22:00,106.79,106.9,106.78,106.875,8471.0,BX +2023-10-12 11:21:00,106.82,106.87,106.74,106.74,4124.0,BX +2023-10-12 11:20:00,106.87,106.9,106.82,106.82,4135.0,BX +2023-10-12 11:19:00,106.88,106.92,106.84,106.84,1937.0,BX +2023-10-12 11:18:00,106.82,106.87,106.81,106.865,3492.0,BX +2023-10-12 11:17:00,106.81,106.84,106.81,106.83,1691.0,BX +2023-10-12 11:16:00,106.765,106.8,106.75,106.8,1142.0,BX +2023-10-12 11:15:00,106.83,106.855,106.74,106.74,3125.0,BX +2023-10-12 11:14:00,106.87,106.94,106.85,106.85,7454.0,BX +2023-10-12 11:13:00,106.74,106.85,106.74,106.85,5325.0,BX +2023-10-12 11:12:00,106.77,106.77,106.71,106.735,2784.0,BX +2023-10-12 11:11:00,106.77,106.77,106.71,106.75,5507.0,BX +2023-10-12 11:10:00,106.745,106.755,106.73,106.735,2244.0,BX +2023-10-12 11:09:00,106.73,106.84,106.73,106.77,6616.0,BX +2023-10-12 11:08:00,106.7,106.75,106.7,106.75,2805.0,BX +2023-10-12 11:07:00,106.77,106.855,106.705,106.73,12022.0,BX +2023-10-12 11:06:00,106.62,106.775,106.615,106.75,10412.0,BX +2023-10-12 11:05:00,106.55,106.615,106.55,106.615,2670.0,BX +2023-10-12 11:04:00,106.465,106.53,106.465,106.53,1170.0,BX +2023-10-12 11:03:00,106.525,106.525,106.41,106.45,5365.0,BX +2023-10-12 11:02:00,106.48,106.515,106.48,106.515,1320.0,BX +2023-10-12 11:01:00,106.43,106.45,106.4,106.45,1745.0,BX +2023-10-12 11:00:00,106.45,106.54,106.41,106.42,4336.0,BX +2023-10-12 10:59:00,106.46,106.528,106.46,106.47,4525.0,BX +2023-10-12 10:58:00,106.44,106.466,106.41,106.466,3246.0,BX +2023-10-12 10:57:00,106.31,106.36,106.29,106.36,5672.0,BX +2023-10-12 10:56:00,106.26,106.34,106.26,106.31,3404.0,BX +2023-10-12 10:55:00,106.285,106.285,106.26,106.28,1873.0,BX +2023-10-12 10:54:00,106.255,106.29,106.24,106.29,3208.0,BX +2023-10-12 10:53:00,106.345,106.38,106.3,106.3,3784.0,BX +2023-10-12 10:52:00,106.31,106.35,106.29,106.35,1795.0,BX +2023-10-12 10:51:00,106.42,106.44,106.31,106.31,6178.0,BX +2023-10-12 10:50:00,106.42,106.46,106.38,106.412,4747.0,BX +2023-10-12 10:49:00,106.39,106.42,106.36,106.42,4927.0,BX +2023-10-12 10:48:00,106.37,106.39,106.37,106.39,1454.0,BX +2023-10-12 10:47:00,106.415,106.42,106.33,106.33,4829.0,BX +2023-10-12 10:46:00,106.22,106.41,106.205,106.41,2281.0,BX +2023-10-12 10:45:00,106.17,106.23,106.12,106.18,2885.0,BX +2023-10-12 10:44:00,106.27,106.27,106.19,106.215,3005.0,BX +2023-10-12 10:43:00,106.31,106.34,106.28,106.28,2371.0,BX +2023-10-12 10:42:00,106.28,106.305,106.24,106.265,6325.0,BX +2023-10-12 10:41:00,106.26,106.28,106.25,106.28,4398.0,BX +2023-10-12 10:40:00,106.21,106.27,106.21,106.27,2762.0,BX +2023-10-12 10:39:00,106.255,106.32,106.21,106.21,4513.0,BX +2023-10-12 10:38:00,106.315,106.315,106.22,106.23,6525.0,BX +2023-10-12 10:37:00,106.25,106.315,106.22,106.315,2663.0,BX +2023-10-12 10:36:00,106.195,106.28,106.18,106.28,9035.0,BX +2023-10-12 10:35:00,106.12,106.29,106.12,106.16,4988.0,BX +2023-10-12 10:34:00,106.031,106.15,106.03,106.14,3701.0,BX +2023-10-12 10:33:00,106.115,106.125,106.03,106.03,4445.0,BX +2023-10-12 10:32:00,106.16,106.16,106.09,106.115,5583.0,BX +2023-10-12 10:31:00,106.05,106.2,106.01,106.16,3344.0,BX +2023-10-12 10:30:00,106.005,106.05,105.97,105.98,5349.0,BX +2023-10-12 10:29:00,106.085,106.095,105.96,105.98,14873.0,BX +2023-10-12 10:28:00,106.29,106.29,106.085,106.09,6340.0,BX +2023-10-12 10:27:00,106.13,106.34,106.13,106.315,17702.0,BX +2023-10-12 10:26:00,106.09,106.11,106.03,106.105,3590.0,BX +2023-10-12 10:25:00,106.08,106.1,106.0,106.1,12446.0,BX +2023-10-12 10:24:00,106.1,106.108,106.07,106.09,8808.0,BX +2023-10-12 10:23:00,106.195,106.195,106.09,106.1,5815.0,BX +2023-10-12 10:22:00,106.03,106.19,106.03,106.19,6128.0,BX +2023-10-12 10:21:00,106.03,106.08,105.96,106.02,17253.0,BX +2023-10-12 10:20:00,106.0,106.03,105.98,106.01,6106.0,BX +2023-10-12 10:19:00,105.955,106.0,105.93,105.975,3735.0,BX +2023-10-12 10:18:00,105.965,106.0,105.92,105.92,6811.0,BX +2023-10-12 10:17:00,106.03,106.06,105.95,105.96,7059.0,BX +2023-10-12 10:16:00,106.125,106.125,106.0,106.02,3171.0,BX +2023-10-12 10:15:00,106.24,106.24,106.1,106.14,3697.0,BX +2023-10-12 10:14:00,106.195,106.223,106.15,106.17,2032.0,BX +2023-10-12 10:13:00,106.203,106.21,106.08,106.21,4716.0,BX +2023-10-12 10:12:00,106.13,106.175,106.075,106.175,2512.0,BX +2023-10-12 10:11:00,105.92,106.17,105.905,106.17,9886.0,BX +2023-10-12 10:10:00,105.81,105.92,105.77,105.92,1920.0,BX +2023-10-12 10:09:00,105.98,105.98,105.81,105.81,3711.0,BX +2023-10-12 10:08:00,106.0,106.09,105.9,105.91,8879.0,BX +2023-10-12 10:07:00,106.08,106.1,106.03,106.1,839.0,BX +2023-10-12 10:06:00,105.94,106.04,105.93,106.04,3055.0,BX +2023-10-12 10:05:00,106.13,106.14,105.72,105.824,71872.0,BX +2023-10-12 10:04:00,106.025,106.15,106.005,106.1,2625.0,BX +2023-10-12 10:03:00,105.835,106.02,105.835,106.01,9798.0,BX +2023-10-12 10:02:00,105.88,105.96,105.83,105.885,13874.0,BX +2023-10-12 10:01:00,106.035,106.04,105.88,105.88,3835.0,BX +2023-10-12 10:00:00,106.01,106.01,105.93,106.01,3330.0,BX +2023-10-12 09:59:00,106.005,106.03,105.85,105.96,5586.0,BX +2023-10-12 09:58:00,105.98,106.0,105.9,105.955,2095.0,BX +2023-10-12 09:57:00,105.96,106.07,105.91,106.01,2170.0,BX +2023-10-12 09:56:00,106.065,106.065,105.92,105.97,8751.0,BX +2023-10-12 09:55:00,106.14,106.14,106.0,106.03,5420.0,BX +2023-10-12 09:54:00,106.24,106.28,106.15,106.15,2437.0,BX +2023-10-12 09:53:00,106.23,106.23,106.18,106.22,2735.0,BX +2023-10-12 09:52:00,106.296,106.315,106.11,106.23,13221.0,BX +2023-10-12 09:51:00,106.16,106.27,106.155,106.265,2118.0,BX +2023-10-12 09:50:00,105.96,106.155,105.91,106.155,3194.0,BX +2023-10-12 09:49:00,105.9,105.99,105.86,105.895,2922.0,BX +2023-10-12 09:48:00,105.95,105.98,105.85,105.85,3724.0,BX +2023-10-12 09:47:00,106.295,106.295,105.899,105.898,11161.0,BX +2023-10-12 09:46:00,106.32,106.32,106.23,106.23,2275.0,BX +2023-10-12 09:45:00,106.345,106.4,106.28,106.31,3375.0,BX +2023-10-12 09:44:00,106.34,106.42,106.3,106.345,2708.0,BX +2023-10-12 09:43:00,106.415,106.47,106.31,106.41,3999.0,BX +2023-10-12 09:42:00,106.455,106.595,106.415,106.415,13607.0,BX +2023-10-12 09:41:00,106.35,106.5,106.27,106.455,5019.0,BX +2023-10-12 09:40:00,106.3,106.43,106.28,106.395,5012.0,BX +2023-10-12 09:39:00,106.41,106.415,106.39,106.39,1387.0,BX +2023-10-12 09:38:00,106.22,106.5,106.21,106.305,9551.0,BX +2023-10-12 09:37:00,106.57,106.66,106.26,106.305,20727.0,BX +2023-10-12 09:36:00,106.73,106.89,106.59,106.59,6313.0,BX +2023-10-12 09:35:00,106.72,106.915,106.61,106.85,3394.0,BX +2023-10-12 09:34:00,106.87,106.935,106.62,106.62,7438.0,BX +2023-10-12 09:33:00,106.91,107.06,106.812,106.975,17759.0,BX +2023-10-12 09:32:00,106.86,107.017,106.81,106.875,2655.0,BX +2023-10-12 09:31:00,107.175,107.185,106.85,106.875,4696.0,BX +2023-10-12 09:30:00,107.56,107.6,107.2,107.37,28945.0,BX +2023-10-12 09:27:00,107.65,107.75,107.65,107.75,18.0,BX +2023-10-12 09:21:00,107.51,107.51,107.5,107.5,44.0,BX +2023-10-12 09:09:00,108.0,108.0,108.0,108.0,1.0,BX +2023-10-12 08:56:00,107.79,107.79,107.75,107.79,50.0,BX +2023-10-12 08:52:00,107.8,107.8,107.8,107.8,5.0,BX +2023-10-12 08:50:00,107.8,107.8,107.8,107.8,4.0,BX +2023-10-12 08:37:00,107.75,107.75,107.5,107.5,1000.0,BX +2023-10-12 08:36:00,107.27,107.27,107.27,107.27,1.0,BX +2023-10-12 08:35:00,108.0,108.0,108.0,108.0,5.0,BX +2023-10-12 08:32:00,108.19,108.19,108.19,108.19,5.0,BX +2023-10-12 08:17:00,108.2,108.2,108.2,108.2,24.0,BX +2023-10-12 08:12:00,108.17,108.2,108.17,108.2,38.0,BX +2023-10-12 08:06:00,108.2,108.21,108.2,108.21,10.0,BX +2023-10-12 08:05:00,107.27,107.27,107.27,107.27,1.0,BX +2023-10-12 08:04:00,108.21,108.21,108.21,108.21,1.0,BX +2023-10-12 08:02:00,107.27,107.27,107.27,107.27,8.0,BX +2023-10-12 08:01:00,108.0,108.21,108.0,108.21,17.0,BX +2023-10-12 08:00:00,107.83,108.21,107.83,108.15,18.0,BX +2023-10-12 07:44:00,108.01,108.01,107.96,107.96,128.0,BX +2023-10-12 07:19:00,108.15,108.15,108.15,108.15,5.0,BX +2023-10-12 07:18:00,108.15,108.15,108.15,108.15,15.0,BX +2023-10-12 07:00:00,107.8,108.21,107.39,108.0,632.0,BX +2023-10-12 05:47:00,107.8,107.8,107.8,107.8,26.0,BX +2023-10-12 04:03:00,107.8,107.8,107.8,107.8,2.0,BX +2023-10-11 19:58:00,107.81,107.81,107.81,107.81,5.0,BX +2023-10-11 19:53:00,107.5,107.5,107.5,107.5,1.0,BX +2023-10-11 19:46:00,107.39,107.8,107.22,107.8,76.0,BX +2023-10-11 19:44:00,107.39,107.39,107.38,107.38,21.0,BX +2023-10-11 19:25:00,107.5,107.5,107.5,107.5,15.0,BX +2023-10-11 19:00:00,107.27,107.27,107.27,107.27,303279.0,BX +2023-10-11 18:42:00,107.99,107.99,107.99,107.99,1.0,BX +2023-10-11 18:30:00,107.27,107.27,107.27,107.27,303279.0,BX +2023-10-11 18:06:00,107.2,107.2,107.2,107.2,12.0,BX +2023-10-11 18:01:00,108.0,108.0,108.0,108.0,180.0,BX +2023-10-11 17:19:00,107.2,107.2,107.2,107.2,1.0,BX +2023-10-11 17:14:00,107.5,107.5,107.5,107.5,7.0,BX +2023-10-11 17:01:00,107.17,107.17,107.17,107.17,9.0,BX +2023-10-11 16:57:00,107.27,107.27,107.27,107.27,31423.0,BX +2023-10-11 16:52:00,107.05,107.05,107.05,107.05,50.0,BX +2023-10-11 16:47:00,108.0,108.0,108.0,108.0,10.0,BX +2023-10-11 16:46:00,107.2,107.2,107.2,107.2,100.0,BX +2023-10-11 16:33:00,107.565,107.565,107.565,107.565,50.0,BX +2023-10-11 16:32:00,107.5,107.5,107.5,107.5,38.0,BX +2023-10-11 16:28:00,107.45,107.5,107.45,107.5,15.0,BX +2023-10-11 16:25:00,107.27,107.99,107.27,107.99,620.0,BX +2023-10-11 16:21:00,107.0,107.0,107.0,107.0,18.0,BX +2023-10-11 16:20:00,107.27,107.27,107.27,107.27,4630.0,BX +2023-10-11 16:19:00,107.0,107.0,107.0,107.0,1.0,BX +2023-10-11 16:18:00,107.45,107.45,107.45,107.45,1.0,BX +2023-10-11 16:16:00,107.27,107.27,107.27,107.27,129.0,BX +2023-10-11 16:15:00,107.3,107.3,107.3,107.3,9.0,BX +2023-10-11 16:13:00,107.26,107.27,107.26,107.27,143.0,BX +2023-10-11 16:12:00,107.33,107.33,107.3,107.3,17.0,BX +2023-10-11 16:10:00,107.27,107.27,107.27,107.27,303279.0,BX +2023-10-11 16:06:00,107.28,107.28,107.28,107.28,1.0,BX +2023-10-11 16:05:00,107.267,107.27,107.267,107.27,7103.0,BX +2023-10-11 16:03:00,107.26,107.27,107.26,107.27,407.0,BX +2023-10-11 16:02:00,107.27,107.27,107.27,107.27,27136.0,BX +2023-10-11 16:01:00,107.27,107.27,107.2,107.2,2507.0,BX +2023-10-11 16:00:00,107.24,107.29,107.24,107.27,633914.0,BX +2023-10-11 15:59:00,107.25,107.35,107.21,107.25,124106.0,BX +2023-10-11 15:58:00,107.22,107.25,107.18,107.24,31675.0,BX +2023-10-11 15:57:00,107.15,107.22,107.13,107.2,40918.0,BX +2023-10-11 15:56:00,107.08,107.17,107.08,107.145,47970.0,BX +2023-10-11 15:55:00,107.135,107.14,107.03,107.085,39971.0,BX +2023-10-11 15:54:00,107.14,107.14,107.075,107.14,23073.0,BX +2023-10-11 15:53:00,107.15,107.18,107.12,107.15,21149.0,BX +2023-10-11 15:52:00,107.09,107.16,107.07,107.145,24148.0,BX +2023-10-11 15:51:00,107.14,107.16,107.04,107.09,23253.0,BX +2023-10-11 15:50:00,106.97,107.15,106.96,107.13,41851.0,BX +2023-10-11 15:49:00,107.06,107.065,106.96,106.96,10823.0,BX +2023-10-11 15:48:00,107.01,107.1,106.995,107.05,9683.0,BX +2023-10-11 15:47:00,106.99,107.03,106.96,107.03,10915.0,BX +2023-10-11 15:46:00,106.88,107.0,106.88,106.985,12263.0,BX +2023-10-11 15:45:00,106.86,106.89,106.84,106.88,13279.0,BX +2023-10-11 15:44:00,106.89,106.89,106.865,106.868,5487.0,BX +2023-10-11 15:43:00,106.96,106.96,106.9,106.9,4855.0,BX +2023-10-11 15:42:00,106.895,106.955,106.895,106.955,7615.0,BX +2023-10-11 15:41:00,106.92,106.94,106.86,106.91,5561.0,BX +2023-10-11 15:40:00,106.98,107.04,106.922,106.922,10751.0,BX +2023-10-11 15:39:00,106.85,106.98,106.845,106.98,4710.0,BX +2023-10-11 15:38:00,106.8,106.85,106.77,106.83,4854.0,BX +2023-10-11 15:37:00,106.84,106.84,106.75,106.77,4580.0,BX +2023-10-11 15:36:00,106.85,106.88,106.83,106.865,3423.0,BX +2023-10-11 15:35:00,106.92,106.93,106.83,106.83,3190.0,BX +2023-10-11 15:34:00,106.883,106.95,106.855,106.95,9735.0,BX +2023-10-11 15:33:00,106.945,106.98,106.875,106.875,7403.0,BX +2023-10-11 15:32:00,106.95,106.967,106.92,106.95,7190.0,BX +2023-10-11 15:31:00,106.95,106.998,106.91,106.93,35506.0,BX +2023-10-11 15:30:00,106.97,106.97,106.885,106.91,12549.0,BX +2023-10-11 15:29:00,106.98,107.06,106.95,106.95,11439.0,BX +2023-10-11 15:28:00,106.89,106.98,106.89,106.97,7404.0,BX +2023-10-11 15:27:00,106.865,106.94,106.85,106.9,8150.0,BX +2023-10-11 15:26:00,106.845,106.87,106.83,106.865,9215.0,BX +2023-10-11 15:25:00,106.825,106.86,106.81,106.855,32909.0,BX +2023-10-11 15:24:00,106.75,106.83,106.75,106.82,6405.0,BX +2023-10-11 15:23:00,106.713,106.76,106.71,106.74,5437.0,BX +2023-10-11 15:22:00,106.68,106.72,106.65,106.72,55844.0,BX +2023-10-11 15:21:00,106.65,106.72,106.65,106.68,6518.0,BX +2023-10-11 15:20:00,106.685,106.7,106.66,106.66,3393.0,BX +2023-10-11 15:19:00,106.59,106.69,106.57,106.69,9631.0,BX +2023-10-11 15:18:00,106.61,106.65,106.58,106.58,3888.0,BX +2023-10-11 15:17:00,106.64,106.64,106.6,106.605,1290.0,BX +2023-10-11 15:16:00,106.66,106.66,106.63,106.65,3610.0,BX +2023-10-11 15:15:00,106.665,106.71,106.64,106.67,4114.0,BX +2023-10-11 15:14:00,106.675,106.68,106.65,106.674,4029.0,BX +2023-10-11 15:13:00,106.69,106.69,106.67,106.69,1435.0,BX +2023-10-11 15:12:00,106.705,106.705,106.67,106.68,3045.0,BX +2023-10-11 15:11:00,106.78,106.79,106.73,106.73,5930.0,BX +2023-10-11 15:10:00,106.76,106.79,106.76,106.77,2199.0,BX +2023-10-11 15:09:00,106.69,106.785,106.67,106.76,4822.0,BX +2023-10-11 15:08:00,106.65,106.715,106.64,106.69,8286.0,BX +2023-10-11 15:07:00,106.7,106.7,106.648,106.655,5953.0,BX +2023-10-11 15:06:00,106.695,106.695,106.67,106.69,2617.0,BX +2023-10-11 15:05:00,106.72,106.72,106.65,106.681,6364.0,BX +2023-10-11 15:04:00,106.69,106.73,106.65,106.72,2571.0,BX +2023-10-11 15:03:00,106.68,106.71,106.68,106.68,1679.0,BX +2023-10-11 15:02:00,106.61,106.71,106.61,106.71,4020.0,BX +2023-10-11 15:01:00,106.6,106.63,106.59,106.6,4601.0,BX +2023-10-11 15:00:00,106.55,106.58,106.54,106.57,5939.0,BX +2023-10-11 14:59:00,106.509,106.56,106.495,106.545,5073.0,BX +2023-10-11 14:58:00,106.495,106.52,106.47,106.49,3555.0,BX +2023-10-11 14:57:00,106.545,106.56,106.474,106.49,7306.0,BX +2023-10-11 14:56:00,106.53,106.54,106.52,106.54,4579.0,BX +2023-10-11 14:55:00,106.54,106.54,106.5,106.53,4142.0,BX +2023-10-11 14:54:00,106.525,106.56,106.525,106.54,2171.0,BX +2023-10-11 14:53:00,106.57,106.57,106.52,106.535,4345.0,BX +2023-10-11 14:52:00,106.51,106.53,106.47,106.5,3264.0,BX +2023-10-11 14:51:00,106.39,106.49,106.39,106.49,4430.0,BX +2023-10-11 14:50:00,106.41,106.41,106.35,106.37,5148.0,BX +2023-10-11 14:49:00,106.475,106.485,106.42,106.42,6106.0,BX +2023-10-11 14:48:00,106.355,106.51,106.355,106.504,3394.0,BX +2023-10-11 14:47:00,106.31,106.37,106.28,106.365,2638.0,BX +2023-10-11 14:46:00,106.22,106.3,106.21,106.3,5608.0,BX +2023-10-11 14:45:00,106.25,106.26,106.2,106.21,4709.0,BX +2023-10-11 14:44:00,106.234,106.26,106.229,106.25,1593.0,BX +2023-10-11 14:43:00,106.26,106.26,106.165,106.24,7186.0,BX +2023-10-11 14:42:00,106.26,106.28,106.24,106.26,3485.0,BX +2023-10-11 14:41:00,106.179,106.28,106.179,106.265,2862.0,BX +2023-10-11 14:40:00,106.29,106.29,106.18,106.21,10238.0,BX +2023-10-11 14:39:00,106.355,106.36,106.28,106.28,9840.0,BX +2023-10-11 14:38:00,106.395,106.395,106.355,106.36,2388.0,BX +2023-10-11 14:37:00,106.38,106.4,106.34,106.4,1796.0,BX +2023-10-11 14:36:00,106.48,106.49,106.4,106.42,6346.0,BX +2023-10-11 14:35:00,106.43,106.46,106.42,106.46,1422.0,BX +2023-10-11 14:34:00,106.43,106.45,106.38,106.42,2472.0,BX +2023-10-11 14:33:00,106.363,106.41,106.34,106.41,2340.0,BX +2023-10-11 14:32:00,106.31,106.41,106.31,106.35,2564.0,BX +2023-10-11 14:31:00,106.24,106.32,106.24,106.31,3456.0,BX +2023-10-11 14:30:00,106.19,106.24,106.19,106.24,1657.0,BX +2023-10-11 14:29:00,106.295,106.295,106.19,106.19,5579.0,BX +2023-10-11 14:28:00,106.35,106.35,106.27,106.32,3402.0,BX +2023-10-11 14:27:00,106.495,106.52,106.325,106.35,7774.0,BX +2023-10-11 14:26:00,106.5,106.51,106.465,106.505,3737.0,BX +2023-10-11 14:25:00,106.405,106.53,106.405,106.52,3214.0,BX +2023-10-11 14:24:00,106.36,106.44,106.34,106.404,3025.0,BX +2023-10-11 14:23:00,106.325,106.35,106.31,106.35,1791.0,BX +2023-10-11 14:22:00,106.27,106.31,106.25,106.27,3871.0,BX +2023-10-11 14:21:00,106.19,106.29,106.19,106.29,4527.0,BX +2023-10-11 14:20:00,106.17,106.198,106.17,106.198,2618.0,BX +2023-10-11 14:19:00,106.165,106.19,106.099,106.143,4021.0,BX +2023-10-11 14:18:00,106.15,106.18,106.14,106.16,3307.0,BX +2023-10-11 14:17:00,106.16,106.18,106.145,106.165,4213.0,BX +2023-10-11 14:16:00,106.19,106.2,106.15,106.185,862.0,BX +2023-10-11 14:15:00,106.02,106.19,106.02,106.135,4014.0,BX +2023-10-11 14:14:00,106.045,106.05,106.01,106.01,2453.0,BX +2023-10-11 14:13:00,106.05,106.05,106.01,106.045,3373.0,BX +2023-10-11 14:12:00,106.055,106.055,106.02,106.03,3573.0,BX +2023-10-11 14:11:00,106.02,106.09,106.017,106.09,3239.0,BX +2023-10-11 14:10:00,105.92,105.953,105.92,105.952,1745.0,BX +2023-10-11 14:09:00,105.88,105.92,105.88,105.92,2233.0,BX +2023-10-11 14:08:00,105.83,105.895,105.83,105.895,1129.0,BX +2023-10-11 14:07:00,105.86,105.88,105.825,105.825,5732.0,BX +2023-10-11 14:06:00,105.84,105.87,105.82,105.82,4954.0,BX +2023-10-11 14:05:00,105.76,105.84,105.76,105.84,2807.0,BX +2023-10-11 14:04:00,105.84,105.86,105.79,105.79,2024.0,BX +2023-10-11 14:03:00,105.91,105.94,105.84,105.84,2942.0,BX +2023-10-11 14:02:00,105.935,105.96,105.89,105.91,8643.0,BX +2023-10-11 14:01:00,105.91,105.96,105.91,105.935,1437.0,BX +2023-10-11 14:00:00,105.755,105.95,105.755,105.92,3105.0,BX +2023-10-11 13:59:00,105.78,105.78,105.71,105.73,3134.0,BX +2023-10-11 13:58:00,105.78,105.81,105.78,105.78,1631.0,BX +2023-10-11 13:57:00,105.785,105.785,105.765,105.77,2083.0,BX +2023-10-11 13:56:00,105.72,105.74,105.72,105.74,1363.0,BX +2023-10-11 13:55:00,105.67,105.72,105.665,105.72,2838.0,BX +2023-10-11 13:54:00,105.66,105.69,105.63,105.69,2879.0,BX +2023-10-11 13:53:00,105.65,105.655,105.62,105.64,2895.0,BX +2023-10-11 13:52:00,105.57,105.66,105.56,105.66,5431.0,BX +2023-10-11 13:51:00,105.47,105.565,105.47,105.565,5958.0,BX +2023-10-11 13:50:00,105.46,105.47,105.45,105.465,4703.0,BX +2023-10-11 13:49:00,105.46,105.48,105.46,105.46,2016.0,BX +2023-10-11 13:48:00,105.452,105.47,105.44,105.44,2262.0,BX +2023-10-11 13:47:00,105.53,105.53,105.46,105.46,3309.0,BX +2023-10-11 13:46:00,105.53,105.55,105.53,105.55,1280.0,BX +2023-10-11 13:45:00,105.51,105.55,105.505,105.52,3646.0,BX +2023-10-11 13:44:00,105.465,105.5,105.45,105.5,2721.0,BX +2023-10-11 13:43:00,105.465,105.47,105.465,105.47,1131.0,BX +2023-10-11 13:42:00,105.48,105.48,105.45,105.46,2135.0,BX +2023-10-11 13:41:00,105.51,105.51,105.49,105.49,1980.0,BX +2023-10-11 13:40:00,105.5,105.51,105.48,105.51,3344.0,BX +2023-10-11 13:39:00,105.48,105.51,105.48,105.5,2653.0,BX +2023-10-11 13:38:00,105.485,105.485,105.47,105.482,2308.0,BX +2023-10-11 13:37:00,105.47,105.5,105.455,105.5,3947.0,BX +2023-10-11 13:36:00,105.41,105.5,105.38,105.49,4700.0,BX +2023-10-11 13:35:00,105.42,105.45,105.392,105.43,2912.0,BX +2023-10-11 13:34:00,105.45,105.47,105.44,105.45,2556.0,BX +2023-10-11 13:33:00,105.48,105.48,105.45,105.46,1847.0,BX +2023-10-11 13:32:00,105.46,105.46,105.45,105.45,542.0,BX +2023-10-11 13:31:00,105.44,105.48,105.44,105.47,3147.0,BX +2023-10-11 13:30:00,105.48,105.485,105.45,105.45,2074.0,BX +2023-10-11 13:29:00,105.53,105.535,105.5,105.5,4140.0,BX +2023-10-11 13:28:00,105.522,105.54,105.48,105.52,2440.0,BX +2023-10-11 13:27:00,105.53,105.53,105.49,105.49,2493.0,BX +2023-10-11 13:26:00,105.56,105.565,105.516,105.516,2067.0,BX +2023-10-11 13:25:00,105.53,105.58,105.48,105.58,8341.0,BX +2023-10-11 13:24:00,105.54,105.56,105.53,105.541,4662.0,BX +2023-10-11 13:23:00,105.49,105.54,105.49,105.54,2136.0,BX +2023-10-11 13:22:00,105.54,105.54,105.495,105.5,9002.0,BX +2023-10-11 13:21:00,105.505,105.55,105.505,105.55,1994.0,BX +2023-10-11 13:20:00,105.52,105.52,105.495,105.499,2615.0,BX +2023-10-11 13:19:00,105.59,105.59,105.53,105.54,2805.0,BX +2023-10-11 13:18:00,105.67,105.69,105.59,105.59,2395.0,BX +2023-10-11 13:17:00,105.76,105.76,105.69,105.69,1206.0,BX +2023-10-11 13:16:00,105.855,105.855,105.76,105.77,3745.0,BX +2023-10-11 13:15:00,105.9,105.92,105.86,105.865,2850.0,BX +2023-10-11 13:14:00,105.9,105.92,105.88,105.9,2819.0,BX +2023-10-11 13:13:00,105.94,105.943,105.89,105.905,3303.0,BX +2023-10-11 13:12:00,105.92,105.94,105.92,105.93,2451.0,BX +2023-10-11 13:11:00,105.9,105.91,105.88,105.91,2555.0,BX +2023-10-11 13:10:00,105.88,105.91,105.88,105.9,1787.0,BX +2023-10-11 13:09:00,105.85,105.88,105.85,105.86,3699.0,BX +2023-10-11 13:08:00,105.84,105.85,105.83,105.83,2010.0,BX +2023-10-11 13:07:00,105.83,105.89,105.83,105.85,1672.0,BX +2023-10-11 13:06:00,105.76,105.76,105.76,105.76,553.0,BX +2023-10-11 13:05:00,105.766,105.766,105.72,105.74,2918.0,BX +2023-10-11 13:04:00,105.77,105.77,105.766,105.77,723.0,BX +2023-10-11 13:03:00,105.8,105.82,105.77,105.79,1991.0,BX +2023-10-11 13:02:00,105.92,105.92,105.78,105.78,6027.0,BX +2023-10-11 13:01:00,105.91,105.93,105.91,105.92,1505.0,BX +2023-10-11 13:00:00,105.86,105.89,105.85,105.88,1925.0,BX +2023-10-11 12:59:00,105.81,105.88,105.8,105.85,3098.0,BX +2023-10-11 12:58:00,105.813,105.813,105.795,105.81,1829.0,BX +2023-10-11 12:57:00,105.73,105.81,105.73,105.8,1324.0,BX +2023-10-11 12:56:00,105.7,105.77,105.69,105.74,2904.0,BX +2023-10-11 12:55:00,105.695,105.72,105.67,105.69,2711.0,BX +2023-10-11 12:54:00,105.705,105.705,105.69,105.69,1041.0,BX +2023-10-11 12:53:00,105.75,105.75,105.69,105.69,1704.0,BX +2023-10-11 12:52:00,105.76,105.76,105.73,105.75,1868.0,BX +2023-10-11 12:51:00,105.8,105.81,105.74,105.755,3018.0,BX +2023-10-11 12:50:00,105.79,105.79,105.78,105.78,873.0,BX +2023-10-11 12:49:00,105.74,105.78,105.74,105.78,1615.0,BX +2023-10-11 12:48:00,105.77,105.77,105.71,105.743,3049.0,BX +2023-10-11 12:47:00,105.77,105.8,105.77,105.8,1564.0,BX +2023-10-11 12:46:00,105.8,105.8,105.795,105.795,1406.0,BX +2023-10-11 12:45:00,105.815,105.815,105.74,105.78,5471.0,BX +2023-10-11 12:44:00,105.83,105.84,105.82,105.84,1632.0,BX +2023-10-11 12:43:00,105.88,105.88,105.84,105.84,1747.0,BX +2023-10-11 12:42:00,105.885,105.887,105.85,105.86,2462.0,BX +2023-10-11 12:41:00,105.81,105.87,105.81,105.855,1178.0,BX +2023-10-11 12:39:00,105.84,105.84,105.79,105.79,3137.0,BX +2023-10-11 12:38:00,105.83,105.83,105.8,105.8,930.0,BX +2023-10-11 12:37:00,105.82,105.83,105.8,105.81,1851.0,BX +2023-10-11 12:36:00,105.71,105.779,105.71,105.77,988.0,BX +2023-10-11 12:35:00,105.68,105.68,105.67,105.68,1310.0,BX +2023-10-11 12:34:00,105.7,105.74,105.67,105.69,2315.0,BX +2023-10-11 12:33:00,105.67,105.7,105.67,105.69,2023.0,BX +2023-10-11 12:32:00,105.71,105.71,105.645,105.645,2595.0,BX +2023-10-11 12:31:00,105.65,105.7,105.65,105.7,2120.0,BX +2023-10-11 12:30:00,105.59,105.64,105.59,105.64,2589.0,BX +2023-10-11 12:29:00,105.57,105.63,105.57,105.61,2035.0,BX +2023-10-11 12:28:00,105.55,105.59,105.53,105.545,3468.0,BX +2023-10-11 12:27:00,105.5,105.54,105.48,105.54,7199.0,BX +2023-10-11 12:26:00,105.51,105.55,105.51,105.52,3664.0,BX +2023-10-11 12:25:00,105.55,105.55,105.5,105.525,2658.0,BX +2023-10-11 12:24:00,105.52,105.54,105.515,105.54,1109.0,BX +2023-10-11 12:23:00,105.6,105.6,105.51,105.531,4172.0,BX +2023-10-11 12:22:00,105.64,105.65,105.58,105.6,2499.0,BX +2023-10-11 12:21:00,105.52,105.66,105.5,105.64,14403.0,BX +2023-10-11 12:20:00,105.51,105.52,105.45,105.52,6808.0,BX +2023-10-11 12:19:00,105.415,105.47,105.41,105.47,2876.0,BX +2023-10-11 12:18:00,105.43,105.43,105.39,105.41,2656.0,BX +2023-10-11 12:17:00,105.505,105.51,105.43,105.43,2985.0,BX +2023-10-11 12:16:00,105.5,105.515,105.5,105.5,1327.0,BX +2023-10-11 12:15:00,105.58,105.58,105.48,105.485,4375.0,BX +2023-10-11 12:14:00,105.71,105.71,105.61,105.61,2573.0,BX +2023-10-11 12:13:00,105.755,105.77,105.7,105.75,2851.0,BX +2023-10-11 12:12:00,105.767,105.77,105.75,105.755,1635.0,BX +2023-10-11 12:11:00,105.75,105.794,105.69,105.794,4686.0,BX +2023-10-11 12:10:00,105.835,105.88,105.76,105.76,7927.0,BX +2023-10-11 12:09:00,105.83,105.83,105.81,105.83,1686.0,BX +2023-10-11 12:08:00,105.84,105.85,105.83,105.85,753.0,BX +2023-10-11 12:07:00,105.81,105.83,105.81,105.83,2046.0,BX +2023-10-11 12:06:00,105.73,105.79,105.73,105.79,3998.0,BX +2023-10-11 12:05:00,105.853,105.853,105.77,105.77,2520.0,BX +2023-10-11 12:04:00,105.87,105.89,105.84,105.87,2826.0,BX +2023-10-11 12:03:00,105.96,105.96,105.87,105.87,6526.0,BX +2023-10-11 12:02:00,105.98,105.98,105.94,105.97,7003.0,BX +2023-10-11 12:01:00,105.99,106.04,105.95,105.95,2196.0,BX +2023-10-11 12:00:00,106.079,106.09,105.98,106.0,7166.0,BX +2023-10-11 11:59:00,106.07,106.085,106.05,106.06,1508.0,BX +2023-10-11 11:58:00,106.11,106.11,106.07,106.095,2672.0,BX +2023-10-11 11:57:00,106.14,106.14,106.14,106.14,565.0,BX +2023-10-11 11:56:00,106.12,106.15,106.11,106.11,2009.0,BX +2023-10-11 11:55:00,106.21,106.21,106.12,106.12,2343.0,BX +2023-10-11 11:54:00,106.27,106.28,106.19,106.19,4730.0,BX +2023-10-11 11:53:00,106.321,106.321,106.23,106.24,3591.0,BX +2023-10-11 11:52:00,106.26,106.385,106.26,106.355,2436.0,BX +2023-10-11 11:51:00,106.16,106.24,106.16,106.22,1930.0,BX +2023-10-11 11:50:00,106.055,106.13,106.055,106.1,3209.0,BX +2023-10-11 11:49:00,105.985,106.082,105.985,106.057,9698.0,BX +2023-10-11 11:48:00,105.985,105.985,105.985,105.985,917.0,BX +2023-10-11 11:47:00,106.085,106.085,105.94,105.985,3298.0,BX +2023-10-11 11:46:00,106.15,106.16,106.035,106.075,4384.0,BX +2023-10-11 11:45:00,105.955,106.15,105.955,106.15,3535.0,BX +2023-10-11 11:44:00,106.01,106.01,105.97,105.97,1187.0,BX +2023-10-11 11:43:00,106.09,106.09,106.01,106.01,2945.0,BX +2023-10-11 11:42:00,106.09,106.15,106.08,106.12,4558.0,BX +2023-10-11 11:41:00,106.188,106.21,106.11,106.11,6664.0,BX +2023-10-11 11:40:00,106.24,106.245,106.175,106.195,4666.0,BX +2023-10-11 11:39:00,106.105,106.225,106.105,106.225,1904.0,BX +2023-10-11 11:38:00,106.19,106.19,106.09,106.1,4269.0,BX +2023-10-11 11:37:00,106.17,106.22,106.15,106.205,2814.0,BX +2023-10-11 11:36:00,106.19,106.229,106.18,106.182,2291.0,BX +2023-10-11 11:35:00,106.15,106.195,106.15,106.16,1166.0,BX +2023-10-11 11:34:00,106.16,106.19,106.14,106.17,10297.0,BX +2023-10-11 11:33:00,106.185,106.2,106.16,106.16,4476.0,BX +2023-10-11 11:32:00,106.14,106.2,106.13,106.16,4094.0,BX +2023-10-11 11:31:00,106.07,106.155,106.07,106.155,3392.0,BX +2023-10-11 11:30:00,106.01,106.109,106.01,106.09,4704.0,BX +2023-10-11 11:29:00,106.05,106.055,106.0,106.01,6607.0,BX +2023-10-11 11:28:00,106.085,106.1,106.04,106.05,9053.0,BX +2023-10-11 11:27:00,106.13,106.13,106.03,106.099,5704.0,BX +2023-10-11 11:26:00,106.22,106.22,106.18,106.19,2918.0,BX +2023-10-11 11:25:00,106.21,106.23,106.18,106.23,2600.0,BX +2023-10-11 11:24:00,106.29,106.29,106.22,106.22,2894.0,BX +2023-10-11 11:23:00,106.29,106.29,106.26,106.27,896.0,BX +2023-10-11 11:22:00,106.135,106.245,106.135,106.245,2965.0,BX +2023-10-11 11:21:00,106.11,106.12,106.1,106.12,1271.0,BX +2023-10-11 11:20:00,106.105,106.105,105.99,106.05,4806.0,BX +2023-10-11 11:19:00,106.1,106.12,106.07,106.11,5011.0,BX +2023-10-11 11:18:00,106.274,106.274,106.1,106.12,7811.0,BX +2023-10-11 11:17:00,106.29,106.29,106.25,106.275,4272.0,BX +2023-10-11 11:16:00,106.36,106.365,106.335,106.335,1573.0,BX +2023-10-11 11:15:00,106.61,106.62,106.36,106.38,5441.0,BX +2023-10-11 11:14:00,106.585,106.62,106.585,106.62,2185.0,BX +2023-10-11 11:13:00,106.68,106.68,106.57,106.59,2469.0,BX +2023-10-11 11:12:00,106.68,106.745,106.68,106.69,2979.0,BX +2023-10-11 11:11:00,106.63,106.635,106.63,106.635,561.0,BX +2023-10-11 11:10:00,106.645,106.7,106.63,106.645,2662.0,BX +2023-10-11 11:09:00,106.695,106.705,106.68,106.68,3954.0,BX +2023-10-11 11:08:00,106.71,106.71,106.67,106.68,4045.0,BX +2023-10-11 11:07:00,106.735,106.78,106.733,106.732,1307.0,BX +2023-10-11 11:06:00,106.78,106.78,106.745,106.745,988.0,BX +2023-10-11 11:05:00,106.61,106.77,106.61,106.77,1857.0,BX +2023-10-11 11:04:00,106.63,106.64,106.591,106.64,1579.0,BX +2023-10-11 11:03:00,106.66,106.73,106.625,106.66,5079.0,BX +2023-10-11 11:02:00,106.78,106.78,106.61,106.65,18731.0,BX +2023-10-11 11:01:00,106.79,106.805,106.79,106.805,1028.0,BX +2023-10-11 11:00:00,106.7,106.77,106.68,106.74,2654.0,BX +2023-10-11 10:59:00,106.585,106.68,106.585,106.68,3571.0,BX +2023-10-11 10:58:00,106.56,106.61,106.56,106.585,1387.0,BX +2023-10-11 10:57:00,106.64,106.64,106.575,106.585,3503.0,BX +2023-10-11 10:56:00,106.645,106.68,106.645,106.66,1065.0,BX +2023-10-11 10:55:00,106.585,106.657,106.58,106.657,2650.0,BX +2023-10-11 10:54:00,106.58,106.61,106.57,106.61,2430.0,BX +2023-10-11 10:53:00,106.68,106.68,106.599,106.6,1606.0,BX +2023-10-11 10:52:00,106.59,106.625,106.56,106.6,3560.0,BX +2023-10-11 10:51:00,106.39,106.54,106.39,106.54,3161.0,BX +2023-10-11 10:50:00,106.33,106.4,106.33,106.375,3874.0,BX +2023-10-11 10:49:00,106.28,106.33,106.26,106.315,2575.0,BX +2023-10-11 10:48:00,106.19,106.31,106.17,106.28,12668.0,BX +2023-10-11 10:47:00,106.18,106.21,106.18,106.18,1985.0,BX +2023-10-11 10:46:00,106.15,106.22,106.15,106.21,3697.0,BX +2023-10-11 10:45:00,106.37,106.37,106.16,106.16,4758.0,BX +2023-10-11 10:44:00,106.42,106.42,106.36,106.36,1863.0,BX +2023-10-11 10:43:00,106.365,106.412,106.365,106.39,3640.0,BX +2023-10-11 10:42:00,106.51,106.51,106.37,106.37,2116.0,BX +2023-10-11 10:41:00,106.54,106.54,106.5,106.515,1689.0,BX +2023-10-11 10:40:00,106.555,106.58,106.5,106.53,2198.0,BX +2023-10-11 10:39:00,106.4,106.54,106.38,106.54,5641.0,BX +2023-10-11 10:38:00,106.38,106.42,106.36,106.41,4020.0,BX +2023-10-11 10:37:00,106.26,106.35,106.25,106.345,3260.0,BX +2023-10-11 10:36:00,106.39,106.405,106.27,106.27,3367.0,BX +2023-10-11 10:35:00,106.37,106.394,106.32,106.37,5515.0,BX +2023-10-11 10:34:00,106.5,106.5,106.4,106.4,1557.0,BX +2023-10-11 10:33:00,106.51,106.57,106.51,106.54,3255.0,BX +2023-10-11 10:32:00,106.55,106.55,106.44,106.48,3578.0,BX +2023-10-11 10:31:00,106.5,106.56,106.5,106.56,1125.0,BX +2023-10-11 10:30:00,106.65,106.66,106.5,106.5,3876.0,BX +2023-10-11 10:29:00,106.66,106.675,106.63,106.649,3965.0,BX +2023-10-11 10:28:00,106.64,106.67,106.56,106.66,32183.0,BX +2023-10-11 10:27:00,106.705,106.705,106.6,106.605,3671.0,BX +2023-10-11 10:26:00,106.81,106.81,106.695,106.695,3752.0,BX +2023-10-11 10:25:00,106.82,106.85,106.78,106.78,4254.0,BX +2023-10-11 10:24:00,106.79,106.84,106.77,106.84,2171.0,BX +2023-10-11 10:23:00,106.77,106.84,106.77,106.81,2390.0,BX +2023-10-11 10:22:00,106.84,106.86,106.77,106.77,3132.0,BX +2023-10-11 10:21:00,106.83,106.845,106.781,106.845,3248.0,BX +2023-10-11 10:20:00,106.71,106.85,106.7,106.85,3748.0,BX +2023-10-11 10:19:00,106.82,106.82,106.73,106.73,2910.0,BX +2023-10-11 10:18:00,106.65,106.8,106.65,106.795,6310.0,BX +2023-10-11 10:17:00,106.67,106.69,106.65,106.65,1217.0,BX +2023-10-11 10:16:00,106.63,106.67,106.63,106.65,1421.0,BX +2023-10-11 10:15:00,106.61,106.69,106.61,106.61,5302.0,BX +2023-10-11 10:14:00,106.739,106.739,106.605,106.605,2437.0,BX +2023-10-11 10:13:00,106.71,106.76,106.66,106.725,4040.0,BX +2023-10-11 10:12:00,106.71,106.75,106.67,106.74,2180.0,BX +2023-10-11 10:11:00,106.875,106.91,106.72,106.72,2308.0,BX +2023-10-11 10:10:00,106.89,106.89,106.86,106.875,3537.0,BX +2023-10-11 10:09:00,107.0,107.01,106.89,106.95,3774.0,BX +2023-10-11 10:08:00,107.07,107.08,107.0,107.0,2841.0,BX +2023-10-11 10:07:00,107.07,107.137,107.04,107.06,2000.0,BX +2023-10-11 10:06:00,107.11,107.146,107.08,107.1,2097.0,BX +2023-10-11 10:05:00,107.09,107.17,107.09,107.14,6020.0,BX +2023-10-11 10:04:00,107.105,107.15,107.1,107.149,3617.0,BX +2023-10-11 10:03:00,107.2,107.205,107.06,107.13,2245.0,BX +2023-10-11 10:02:00,107.21,107.27,107.16,107.18,6462.0,BX +2023-10-11 10:01:00,107.075,107.2,107.05,107.16,7314.0,BX +2023-10-11 10:00:00,107.01,107.12,106.94,107.065,20372.0,BX +2023-10-11 09:59:00,106.91,107.09,106.87,107.09,8744.0,BX +2023-10-11 09:58:00,106.81,106.85,106.757,106.85,3462.0,BX +2023-10-11 09:57:00,106.85,106.886,106.75,106.806,4357.0,BX +2023-10-11 09:56:00,106.855,106.886,106.845,106.866,2627.0,BX +2023-10-11 09:55:00,106.78,106.88,106.78,106.88,2168.0,BX +2023-10-11 09:54:00,106.87,106.87,106.76,106.76,5804.0,BX +2023-10-11 09:53:00,106.83,106.966,106.83,106.915,2412.0,BX +2023-10-11 09:52:00,106.67,106.84,106.67,106.75,4795.0,BX +2023-10-11 09:51:00,106.805,106.805,106.633,106.689,1640.0,BX +2023-10-11 09:50:00,106.925,106.97,106.83,106.83,4719.0,BX +2023-10-11 09:49:00,107.1,107.16,106.95,106.95,10431.0,BX +2023-10-11 09:48:00,107.1,107.15,107.085,107.1,2487.0,BX +2023-10-11 09:47:00,107.18,107.225,107.08,107.08,5753.0,BX +2023-10-11 09:46:00,107.11,107.11,107.05,107.105,1350.0,BX +2023-10-11 09:45:00,107.195,107.29,107.14,107.15,8443.0,BX +2023-10-11 09:44:00,107.28,107.34,107.21,107.268,2904.0,BX +2023-10-11 09:43:00,107.325,107.325,107.15,107.18,3233.0,BX +2023-10-11 09:42:00,107.26,107.36,107.26,107.33,2195.0,BX +2023-10-11 09:41:00,107.26,107.27,107.1,107.1,3242.0,BX +2023-10-11 09:40:00,107.275,107.31,107.1,107.283,3938.0,BX +2023-10-11 09:39:00,107.075,107.28,107.05,107.28,2389.0,BX +2023-10-11 09:38:00,106.844,107.07,106.844,107.06,12729.0,BX +2023-10-11 09:37:00,106.85,106.85,106.8,106.845,1260.0,BX +2023-10-11 09:36:00,106.83,106.92,106.78,106.92,3356.0,BX +2023-10-11 09:35:00,106.68,106.83,106.68,106.82,2986.0,BX +2023-10-11 09:34:00,106.71,106.82,106.66,106.82,5374.0,BX +2023-10-11 09:33:00,106.61,106.7,106.5,106.7,4040.0,BX +2023-10-11 09:32:00,106.48,106.61,106.45,106.6,2743.0,BX +2023-10-11 09:31:00,106.04,106.39,106.038,106.39,3099.0,BX +2023-10-11 09:30:00,106.09,106.26,106.05,106.26,25279.0,BX +2023-10-11 09:29:00,105.66,106.15,105.65,106.15,597.0,BX +2023-10-11 09:28:00,105.9,105.99,105.9,105.99,100.0,BX +2023-10-11 09:17:00,106.0,106.0,106.0,106.0,1.0,BX +2023-10-11 09:16:00,105.398,105.398,105.398,105.398,90.0,BX +2023-10-11 09:13:00,105.4,105.4,105.4,105.4,85.0,BX +2023-10-11 08:48:00,106.0,106.0,106.0,106.0,2.0,BX +2023-10-11 08:36:00,105.51,105.51,105.5,105.5,77.0,BX +2023-10-11 08:30:00,105.9,105.9,105.9,105.9,1.0,BX +2023-10-11 08:24:00,105.29,105.29,105.29,105.29,1.0,BX +2023-10-11 08:12:00,105.94,105.99,105.94,105.99,40.0,BX +2023-10-11 08:02:00,105.29,105.29,105.29,105.29,94.0,BX +2023-10-11 08:00:00,105.95,106.0,105.95,105.95,860.0,BX +2023-10-11 07:15:00,105.46,105.46,105.46,105.46,15.0,BX +2023-10-11 07:03:00,105.95,105.95,105.95,105.95,200.0,BX +2023-10-10 19:56:00,105.6,105.6,105.6,105.6,1.0,BX +2023-10-10 19:28:00,103.8,103.8,103.8,103.8,4.0,BX +2023-10-10 19:00:00,105.29,105.29,105.29,105.29,323705.0,BX +2023-10-10 18:30:00,105.29,105.29,105.29,105.29,323705.0,BX +2023-10-10 18:24:00,103.5,103.5,103.5,103.5,10.0,BX +2023-10-10 18:23:00,106.0,106.0,106.0,106.0,2.0,BX +2023-10-10 17:53:00,106.0,106.0,106.0,106.0,2.0,BX +2023-10-10 17:32:00,105.85,105.85,105.59,105.77,12.0,BX +2023-10-10 17:05:00,105.09,105.51,103.5,105.5,2191.0,BX +2023-10-10 17:03:00,105.29,105.29,105.29,105.29,29777.0,BX +2023-10-10 16:51:00,103.5,103.5,103.5,103.5,2.0,BX +2023-10-10 16:20:00,105.29,105.6,105.29,105.6,74.0,BX +2023-10-10 16:10:00,105.29,105.29,105.29,105.29,323705.0,BX +2023-10-10 16:05:00,105.0,105.0,105.0,105.0,2.0,BX +2023-10-10 16:04:00,105.29,105.29,105.29,105.29,1887.0,BX +2023-10-10 16:03:00,105.29,105.29,105.29,105.29,18718.0,BX +2023-10-10 16:02:00,105.29,105.29,105.29,105.29,203.0,BX +2023-10-10 16:01:00,105.29,105.29,105.29,105.29,657930.0,BX +2023-10-10 16:00:00,105.35,105.35,105.29,105.3,1169.0,BX +2023-10-10 15:59:00,105.34,105.37,105.25,105.29,76548.0,BX +2023-10-10 15:58:00,105.36,105.4,105.315,105.35,67430.0,BX +2023-10-10 15:57:00,105.395,105.41,105.36,105.369,23039.0,BX +2023-10-10 15:56:00,105.385,105.43,105.37,105.395,26780.0,BX +2023-10-10 15:55:00,105.35,105.445,105.35,105.38,31383.0,BX +2023-10-10 15:54:00,105.365,105.41,105.33,105.345,21140.0,BX +2023-10-10 15:53:00,105.415,105.415,105.36,105.37,20392.0,BX +2023-10-10 15:52:00,105.44,105.465,105.41,105.41,16096.0,BX +2023-10-10 15:51:00,105.425,105.475,105.425,105.445,17395.0,BX +2023-10-10 15:50:00,105.45,105.5,105.4,105.44,14310.0,BX +2023-10-10 15:49:00,105.375,105.43,105.375,105.43,12953.0,BX +2023-10-10 15:48:00,105.35,105.39,105.345,105.38,6892.0,BX +2023-10-10 15:47:00,105.38,105.38,105.302,105.35,14488.0,BX +2023-10-10 15:46:00,105.41,105.41,105.345,105.38,9776.0,BX +2023-10-10 15:45:00,105.356,105.42,105.356,105.405,10834.0,BX +2023-10-10 15:44:00,105.382,105.43,105.35,105.375,9052.0,BX +2023-10-10 15:43:00,105.42,105.44,105.38,105.38,18774.0,BX +2023-10-10 15:42:00,105.43,105.43,105.41,105.42,5479.0,BX +2023-10-10 15:41:00,105.43,105.43,105.39,105.43,7617.0,BX +2023-10-10 15:40:00,105.41,105.46,105.41,105.44,6901.0,BX +2023-10-10 15:39:00,105.43,105.43,105.35,105.39,4578.0,BX +2023-10-10 15:38:00,105.44,105.51,105.43,105.44,13039.0,BX +2023-10-10 15:37:00,105.45,105.45,105.401,105.45,2617.0,BX +2023-10-10 15:36:00,105.444,105.47,105.39,105.45,11376.0,BX +2023-10-10 15:35:00,105.48,105.485,105.415,105.43,6315.0,BX +2023-10-10 15:34:00,105.465,105.51,105.39,105.485,12248.0,BX +2023-10-10 15:33:00,105.545,105.545,105.45,105.47,26119.0,BX +2023-10-10 15:32:00,105.63,105.63,105.56,105.56,8488.0,BX +2023-10-10 15:31:00,105.59,105.66,105.59,105.645,4727.0,BX +2023-10-10 15:30:00,105.56,105.6,105.54,105.59,3838.0,BX +2023-10-10 15:29:00,105.59,105.6,105.56,105.57,3504.0,BX +2023-10-10 15:28:00,105.58,105.59,105.54,105.59,4978.0,BX +2023-10-10 15:27:00,105.53,105.58,105.52,105.58,5347.0,BX +2023-10-10 15:26:00,105.567,105.567,105.52,105.54,6090.0,BX +2023-10-10 15:25:00,105.56,105.61,105.56,105.58,3234.0,BX +2023-10-10 15:24:00,105.515,105.6,105.515,105.6,3319.0,BX +2023-10-10 15:23:00,105.63,105.63,105.51,105.51,7659.0,BX +2023-10-10 15:22:00,105.53,105.64,105.53,105.63,6015.0,BX +2023-10-10 15:21:00,105.49,105.55,105.49,105.53,7002.0,BX +2023-10-10 15:20:00,105.64,105.64,105.47,105.49,6116.0,BX +2023-10-10 15:19:00,105.684,105.684,105.63,105.63,6732.0,BX +2023-10-10 15:18:00,105.7,105.7,105.64,105.666,9581.0,BX +2023-10-10 15:17:00,105.72,105.75,105.705,105.705,5073.0,BX +2023-10-10 15:16:00,105.695,105.75,105.67,105.72,7338.0,BX +2023-10-10 15:15:00,105.66,105.695,105.62,105.695,13966.0,BX +2023-10-10 15:14:00,105.635,105.665,105.635,105.64,3545.0,BX +2023-10-10 15:13:00,105.64,105.651,105.62,105.63,2468.0,BX +2023-10-10 15:12:00,105.625,105.63,105.61,105.615,2306.0,BX +2023-10-10 15:11:00,105.698,105.698,105.61,105.62,5644.0,BX +2023-10-10 15:10:00,105.69,105.71,105.68,105.69,9506.0,BX +2023-10-10 15:09:00,105.65,105.7,105.65,105.695,3297.0,BX +2023-10-10 15:08:00,105.66,105.66,105.611,105.645,2886.0,BX +2023-10-10 15:07:00,105.57,105.63,105.56,105.63,4936.0,BX +2023-10-10 15:06:00,105.645,105.645,105.56,105.565,8308.0,BX +2023-10-10 15:05:00,105.695,105.71,105.64,105.66,5769.0,BX +2023-10-10 15:04:00,105.7,105.71,105.68,105.695,3584.0,BX +2023-10-10 15:03:00,105.667,105.735,105.665,105.71,4179.0,BX +2023-10-10 15:02:00,105.635,105.67,105.627,105.67,1970.0,BX +2023-10-10 15:01:00,105.71,105.71,105.635,105.65,6392.0,BX +2023-10-10 15:00:00,105.695,105.74,105.68,105.72,5945.0,BX +2023-10-10 14:59:00,105.7,105.72,105.68,105.69,2458.0,BX +2023-10-10 14:58:00,105.66,105.7,105.66,105.7,1660.0,BX +2023-10-10 14:57:00,105.65,105.69,105.65,105.66,3065.0,BX +2023-10-10 14:56:00,105.67,105.69,105.64,105.65,2526.0,BX +2023-10-10 14:55:00,105.69,105.695,105.64,105.69,4407.0,BX +2023-10-10 14:54:00,105.72,105.73,105.7,105.7,3005.0,BX +2023-10-10 14:53:00,105.895,105.895,105.74,105.74,9951.0,BX +2023-10-10 14:52:00,105.924,105.925,105.89,105.902,4560.0,BX +2023-10-10 14:51:00,105.9,105.925,105.9,105.925,1192.0,BX +2023-10-10 14:50:00,105.955,105.955,105.91,105.91,1359.0,BX +2023-10-10 14:49:00,106.16,106.16,105.93,105.955,12149.0,BX +2023-10-10 14:48:00,105.98,106.16,105.975,106.145,8014.0,BX +2023-10-10 14:47:00,105.975,105.99,105.95,105.96,4592.0,BX +2023-10-10 14:46:00,105.99,106.0,105.96,105.96,3325.0,BX +2023-10-10 14:45:00,105.91,105.99,105.91,105.99,3617.0,BX +2023-10-10 14:44:00,105.9,105.91,105.87,105.91,3456.0,BX +2023-10-10 14:43:00,105.87,105.91,105.84,105.91,4441.0,BX +2023-10-10 14:42:00,105.825,105.86,105.825,105.855,2758.0,BX +2023-10-10 14:41:00,105.837,105.837,105.82,105.826,1786.0,BX +2023-10-10 14:40:00,105.865,105.865,105.795,105.83,4343.0,BX +2023-10-10 14:39:00,105.79,105.86,105.77,105.854,3113.0,BX +2023-10-10 14:38:00,105.8,105.81,105.79,105.79,1153.0,BX +2023-10-10 14:37:00,105.75,105.77,105.74,105.77,1376.0,BX +2023-10-10 14:36:00,105.88,105.89,105.71,105.745,17170.0,BX +2023-10-10 14:35:00,105.89,105.915,105.88,105.88,2311.0,BX +2023-10-10 14:34:00,105.85,105.89,105.85,105.89,2515.0,BX +2023-10-10 14:33:00,105.82,105.84,105.81,105.835,2940.0,BX +2023-10-10 14:32:00,105.84,105.87,105.83,105.835,1659.0,BX +2023-10-10 14:31:00,105.8,105.82,105.75,105.81,3791.0,BX +2023-10-10 14:30:00,105.74,105.798,105.74,105.798,2266.0,BX +2023-10-10 14:29:00,105.77,105.77,105.72,105.72,2439.0,BX +2023-10-10 14:28:00,105.875,105.875,105.77,105.785,3026.0,BX +2023-10-10 14:27:00,105.74,105.93,105.74,105.86,5319.0,BX +2023-10-10 14:26:00,105.645,105.79,105.645,105.76,5193.0,BX +2023-10-10 14:25:00,105.77,105.77,105.63,105.65,8898.0,BX +2023-10-10 14:24:00,105.78,105.83,105.78,105.79,3265.0,BX +2023-10-10 14:23:00,105.79,105.83,105.76,105.76,4894.0,BX +2023-10-10 14:22:00,105.83,105.835,105.79,105.79,3553.0,BX +2023-10-10 14:21:00,105.85,105.881,105.83,105.83,3913.0,BX +2023-10-10 14:20:00,105.87,105.88,105.82,105.83,6130.0,BX +2023-10-10 14:19:00,105.76,105.86,105.76,105.86,13539.0,BX +2023-10-10 14:18:00,105.783,105.8,105.76,105.76,3512.0,BX +2023-10-10 14:17:00,105.72,105.82,105.72,105.775,5192.0,BX +2023-10-10 14:16:00,105.77,105.78,105.72,105.72,17420.0,BX +2023-10-10 14:15:00,105.79,105.79,105.73,105.76,5369.0,BX +2023-10-10 14:14:00,105.92,105.92,105.82,105.82,3944.0,BX +2023-10-10 14:13:00,106.0,106.0,105.91,105.94,4254.0,BX +2023-10-10 14:12:00,106.055,106.055,106.03,106.03,1870.0,BX +2023-10-10 14:11:00,106.05,106.06,106.02,106.06,3547.0,BX +2023-10-10 14:10:00,106.04,106.06,106.02,106.06,5888.0,BX +2023-10-10 14:09:00,106.098,106.1,106.04,106.05,6187.0,BX +2023-10-10 14:08:00,106.07,106.1,106.07,106.09,1899.0,BX +2023-10-10 14:07:00,106.02,106.07,106.01,106.039,4967.0,BX +2023-10-10 14:06:00,105.94,106.03,105.94,106.03,4738.0,BX +2023-10-10 14:05:00,105.99,106.0,105.92,105.935,11845.0,BX +2023-10-10 14:04:00,105.875,106.02,105.86,106.0,33446.0,BX +2023-10-10 14:03:00,105.9,105.9,105.88,105.88,2836.0,BX +2023-10-10 14:02:00,105.95,105.96,105.88,105.9,5058.0,BX +2023-10-10 14:01:00,105.85,105.96,105.85,105.96,12342.0,BX +2023-10-10 14:00:00,105.95,105.95,105.84,105.855,12226.0,BX +2023-10-10 13:59:00,105.95,105.95,105.92,105.93,2240.0,BX +2023-10-10 13:58:00,106.0,106.0,105.94,105.94,3297.0,BX +2023-10-10 13:57:00,105.96,106.02,105.96,106.02,2613.0,BX +2023-10-10 13:56:00,106.02,106.02,105.96,105.96,3119.0,BX +2023-10-10 13:55:00,105.95,106.01,105.95,105.99,4408.0,BX +2023-10-10 13:54:00,105.93,105.955,105.9,105.95,3800.0,BX +2023-10-10 13:53:00,105.84,105.91,105.83,105.88,5658.0,BX +2023-10-10 13:52:00,106.03,106.03,105.855,105.855,4561.0,BX +2023-10-10 13:51:00,106.06,106.08,106.004,106.025,4143.0,BX +2023-10-10 13:50:00,106.08,106.08,106.02,106.04,3662.0,BX +2023-10-10 13:49:00,106.11,106.11,106.08,106.08,973.0,BX +2023-10-10 13:48:00,106.03,106.15,106.02,106.14,12233.0,BX +2023-10-10 13:47:00,106.065,106.07,106.04,106.04,3645.0,BX +2023-10-10 13:46:00,106.132,106.14,106.08,106.08,4189.0,BX +2023-10-10 13:45:00,106.202,106.21,106.13,106.14,5676.0,BX +2023-10-10 13:44:00,106.13,106.22,106.13,106.21,5224.0,BX +2023-10-10 13:43:00,106.11,106.13,106.08,106.13,5222.0,BX +2023-10-10 13:42:00,106.1,106.1,106.08,106.095,5244.0,BX +2023-10-10 13:41:00,106.1,106.1,106.07,106.09,4527.0,BX +2023-10-10 13:40:00,106.06,106.1,106.06,106.08,1664.0,BX +2023-10-10 13:39:00,106.034,106.08,106.0,106.06,2249.0,BX +2023-10-10 13:38:00,106.12,106.12,106.01,106.031,3808.0,BX +2023-10-10 13:37:00,106.04,106.12,106.03,106.12,4139.0,BX +2023-10-10 13:36:00,106.05,106.06,106.025,106.03,4762.0,BX +2023-10-10 13:35:00,105.99,106.06,105.99,106.03,3107.0,BX +2023-10-10 13:34:00,105.99,106.01,105.98,105.98,1946.0,BX +2023-10-10 13:33:00,105.92,106.03,105.92,106.03,3973.0,BX +2023-10-10 13:32:00,106.009,106.01,105.9,105.9,7165.0,BX +2023-10-10 13:31:00,106.04,106.05,106.0,106.0,4685.0,BX +2023-10-10 13:30:00,106.08,106.09,106.03,106.05,3567.0,BX +2023-10-10 13:29:00,105.94,106.06,105.94,106.06,6746.0,BX +2023-10-10 13:28:00,105.96,105.97,105.93,105.95,1994.0,BX +2023-10-10 13:27:00,106.0,106.03,105.905,105.94,4941.0,BX +2023-10-10 13:26:00,106.04,106.05,105.961,106.01,8469.0,BX +2023-10-10 13:25:00,106.07,106.078,106.02,106.04,2621.0,BX +2023-10-10 13:24:00,106.09,106.1,106.04,106.064,5566.0,BX +2023-10-10 13:23:00,106.087,106.09,106.05,106.09,2907.0,BX +2023-10-10 13:22:00,106.031,106.09,106.031,106.09,1616.0,BX +2023-10-10 13:21:00,106.09,106.12,106.04,106.04,4851.0,BX +2023-10-10 13:20:00,106.041,106.1,105.99,106.1,2370.0,BX +2023-10-10 13:19:00,106.005,106.01,105.985,106.0,2073.0,BX +2023-10-10 13:18:00,105.97,106.01,105.97,106.01,1795.0,BX +2023-10-10 13:17:00,105.945,105.959,105.92,105.92,2268.0,BX +2023-10-10 13:16:00,105.91,105.94,105.91,105.94,1313.0,BX +2023-10-10 13:15:00,105.86,105.93,105.79,105.93,3395.0,BX +2023-10-10 13:14:00,105.88,105.91,105.86,105.885,1791.0,BX +2023-10-10 13:13:00,105.94,105.94,105.9,105.9,716.0,BX +2023-10-10 13:12:00,106.0,106.0,105.87,105.9,4064.0,BX +2023-10-10 13:11:00,106.06,106.07,106.0,106.0,2068.0,BX +2023-10-10 13:10:00,106.0,106.05,106.0,106.041,1742.0,BX +2023-10-10 13:09:00,106.0,106.015,105.91,106.0,5140.0,BX +2023-10-10 13:08:00,106.06,106.06,105.942,105.98,4407.0,BX +2023-10-10 13:07:00,106.093,106.1,106.069,106.09,1590.0,BX +2023-10-10 13:06:00,105.974,106.16,105.974,106.14,17352.0,BX +2023-10-10 13:05:00,106.045,106.05,105.92,105.965,8526.0,BX +2023-10-10 13:04:00,106.49,106.49,106.07,106.095,17503.0,BX +2023-10-10 13:03:00,106.495,106.495,106.48,106.48,627.0,BX +2023-10-10 13:02:00,106.525,106.575,106.525,106.54,6190.0,BX +2023-10-10 13:01:00,106.65,106.66,106.5,106.52,5275.0,BX +2023-10-10 13:00:00,106.69,106.69,106.65,106.67,2327.0,BX +2023-10-10 12:59:00,106.645,106.721,106.645,106.71,3812.0,BX +2023-10-10 12:58:00,106.665,106.67,106.63,106.645,4036.0,BX +2023-10-10 12:57:00,106.66,106.68,106.66,106.66,2254.0,BX +2023-10-10 12:56:00,106.669,106.691,106.64,106.64,1947.0,BX +2023-10-10 12:55:00,106.74,106.78,106.67,106.67,6575.0,BX +2023-10-10 12:54:00,106.71,106.75,106.68,106.75,5317.0,BX +2023-10-10 12:53:00,106.685,106.74,106.685,106.72,3049.0,BX +2023-10-10 12:52:00,106.65,106.69,106.65,106.674,4644.0,BX +2023-10-10 12:51:00,106.62,106.65,106.61,106.65,3795.0,BX +2023-10-10 12:50:00,106.56,106.61,106.56,106.61,2173.0,BX +2023-10-10 12:49:00,106.66,106.66,106.57,106.575,4593.0,BX +2023-10-10 12:48:00,106.63,106.63,106.62,106.62,794.0,BX +2023-10-10 12:47:00,106.72,106.72,106.63,106.65,3726.0,BX +2023-10-10 12:46:00,106.68,106.73,106.65,106.73,6496.0,BX +2023-10-10 12:45:00,106.69,106.7,106.69,106.69,2088.0,BX +2023-10-10 12:44:00,106.7,106.72,106.68,106.72,6303.0,BX +2023-10-10 12:43:00,106.68,106.7,106.67,106.7,4199.0,BX +2023-10-10 12:42:00,106.68,106.74,106.68,106.69,4447.0,BX +2023-10-10 12:41:00,106.66,106.69,106.62,106.68,5859.0,BX +2023-10-10 12:40:00,106.61,106.67,106.6,106.67,4220.0,BX +2023-10-10 12:39:00,106.59,106.61,106.58,106.61,3784.0,BX +2023-10-10 12:38:00,106.63,106.652,106.58,106.58,9794.0,BX +2023-10-10 12:37:00,106.63,106.64,106.61,106.625,2198.0,BX +2023-10-10 12:36:00,106.69,106.7,106.65,106.66,8384.0,BX +2023-10-10 12:35:00,106.705,106.71,106.67,106.685,6030.0,BX +2023-10-10 12:34:00,106.67,106.729,106.65,106.7,11617.0,BX +2023-10-10 12:33:00,106.675,106.68,106.65,106.655,4128.0,BX +2023-10-10 12:32:00,106.66,106.69,106.64,106.67,2182.0,BX +2023-10-10 12:31:00,106.592,106.68,106.592,106.66,5806.0,BX +2023-10-10 12:30:00,106.62,106.62,106.57,106.59,3690.0,BX +2023-10-10 12:29:00,106.55,106.62,106.55,106.605,3716.0,BX +2023-10-10 12:28:00,106.59,106.6,106.56,106.57,3217.0,BX +2023-10-10 12:27:00,106.59,106.61,106.55,106.58,6064.0,BX +2023-10-10 12:26:00,106.555,106.58,106.55,106.58,2198.0,BX +2023-10-10 12:25:00,106.535,106.55,106.53,106.55,2158.0,BX +2023-10-10 12:24:00,106.53,106.54,106.525,106.53,1889.0,BX +2023-10-10 12:23:00,106.5,106.53,106.49,106.53,2734.0,BX +2023-10-10 12:22:00,106.6,106.61,106.485,106.51,6396.0,BX +2023-10-10 12:21:00,106.65,106.65,106.56,106.6,8574.0,BX +2023-10-10 12:20:00,106.69,106.7,106.65,106.7,4576.0,BX +2023-10-10 12:19:00,106.69,106.69,106.67,106.675,3039.0,BX +2023-10-10 12:18:00,106.65,106.68,106.641,106.68,5025.0,BX +2023-10-10 12:17:00,106.68,106.7,106.65,106.66,4418.0,BX +2023-10-10 12:16:00,106.65,106.68,106.64,106.675,4891.0,BX +2023-10-10 12:15:00,106.63,106.65,106.63,106.65,2434.0,BX +2023-10-10 12:14:00,106.65,106.65,106.62,106.62,2658.0,BX +2023-10-10 12:13:00,106.64,106.7,106.64,106.65,5009.0,BX +2023-10-10 12:12:00,106.62,106.66,106.62,106.64,4201.0,BX +2023-10-10 12:11:00,106.6,106.63,106.6,106.625,3699.0,BX +2023-10-10 12:10:00,106.59,106.61,106.59,106.595,1782.0,BX +2023-10-10 12:09:00,106.55,106.6,106.55,106.59,4024.0,BX +2023-10-10 12:08:00,106.65,106.65,106.56,106.56,7085.0,BX +2023-10-10 12:07:00,106.65,106.665,106.65,106.66,1816.0,BX +2023-10-10 12:06:00,106.63,106.65,106.63,106.65,4241.0,BX +2023-10-10 12:05:00,106.66,106.67,106.62,106.62,6093.0,BX +2023-10-10 12:04:00,106.635,106.67,106.635,106.67,8195.0,BX +2023-10-10 12:03:00,106.65,106.67,106.63,106.63,3192.0,BX +2023-10-10 12:02:00,106.6,106.64,106.6,106.64,3314.0,BX +2023-10-10 12:01:00,106.56,106.595,106.56,106.595,1134.0,BX +2023-10-10 12:00:00,106.55,106.6,106.55,106.56,6123.0,BX +2023-10-10 11:59:00,106.54,106.55,106.51,106.54,4314.0,BX +2023-10-10 11:58:00,106.54,106.54,106.526,106.535,3170.0,BX +2023-10-10 11:57:00,106.575,106.6,106.53,106.53,4750.0,BX +2023-10-10 11:56:00,106.54,106.58,106.51,106.56,7738.0,BX +2023-10-10 11:55:00,106.5,106.53,106.5,106.53,2004.0,BX +2023-10-10 11:54:00,106.49,106.5,106.49,106.49,1958.0,BX +2023-10-10 11:53:00,106.5,106.53,106.49,106.5,5315.0,BX +2023-10-10 11:52:00,106.49,106.505,106.49,106.5,3221.0,BX +2023-10-10 11:51:00,106.46,106.49,106.45,106.475,5133.0,BX +2023-10-10 11:50:00,106.425,106.47,106.42,106.465,5930.0,BX +2023-10-10 11:49:00,106.41,106.44,106.405,106.41,8703.0,BX +2023-10-10 11:48:00,106.45,106.45,106.4,106.405,3920.0,BX +2023-10-10 11:47:00,106.465,106.474,106.44,106.45,3050.0,BX +2023-10-10 11:46:00,106.55,106.57,106.47,106.47,5436.0,BX +2023-10-10 11:45:00,106.56,106.58,106.53,106.55,4864.0,BX +2023-10-10 11:44:00,106.555,106.57,106.555,106.57,1080.0,BX +2023-10-10 11:43:00,106.54,106.575,106.52,106.575,5507.0,BX +2023-10-10 11:42:00,106.485,106.54,106.48,106.525,4075.0,BX +2023-10-10 11:41:00,106.47,106.52,106.463,106.487,6410.0,BX +2023-10-10 11:40:00,106.47,106.505,106.45,106.47,4644.0,BX +2023-10-10 11:39:00,106.46,106.46,106.45,106.455,1149.0,BX +2023-10-10 11:38:00,106.451,106.451,106.42,106.44,2597.0,BX +2023-10-10 11:37:00,106.36,106.45,106.36,106.45,4251.0,BX +2023-10-10 11:36:00,106.46,106.47,106.32,106.32,5908.0,BX +2023-10-10 11:35:00,106.49,106.51,106.445,106.455,3869.0,BX +2023-10-10 11:34:00,106.46,106.5,106.43,106.5,5490.0,BX +2023-10-10 11:33:00,106.48,106.5,106.43,106.45,4882.0,BX +2023-10-10 11:32:00,106.49,106.49,106.476,106.476,3136.0,BX +2023-10-10 11:31:00,106.48,106.53,106.432,106.53,4507.0,BX +2023-10-10 11:30:00,106.54,106.555,106.49,106.49,3056.0,BX +2023-10-10 11:29:00,106.535,106.535,106.52,106.53,2795.0,BX +2023-10-10 11:28:00,106.529,106.55,106.52,106.55,1877.0,BX +2023-10-10 11:27:00,106.48,106.52,106.47,106.52,5778.0,BX +2023-10-10 11:26:00,106.455,106.48,106.455,106.48,794.0,BX +2023-10-10 11:25:00,106.53,106.53,106.44,106.46,3521.0,BX +2023-10-10 11:24:00,106.455,106.55,106.455,106.54,3412.0,BX +2023-10-10 11:23:00,106.47,106.494,106.45,106.45,1929.0,BX +2023-10-10 11:22:00,106.485,106.5,106.43,106.43,4562.0,BX +2023-10-10 11:21:00,106.45,106.51,106.45,106.49,1700.0,BX +2023-10-10 11:20:00,106.545,106.557,106.44,106.45,6021.0,BX +2023-10-10 11:19:00,106.54,106.56,106.54,106.56,986.0,BX +2023-10-10 11:18:00,106.5,106.57,106.49,106.535,6644.0,BX +2023-10-10 11:17:00,106.53,106.55,106.51,106.51,2570.0,BX +2023-10-10 11:16:00,106.467,106.54,106.42,106.54,4809.0,BX +2023-10-10 11:15:00,106.33,106.49,106.33,106.48,14246.0,BX +2023-10-10 11:14:00,106.29,106.33,106.28,106.31,2544.0,BX +2023-10-10 11:13:00,106.28,106.31,106.25,106.29,3767.0,BX +2023-10-10 11:12:00,106.23,106.31,106.23,106.27,4921.0,BX +2023-10-10 11:11:00,106.2,106.24,106.2,106.22,2753.0,BX +2023-10-10 11:10:00,106.21,106.21,106.16,106.18,1975.0,BX +2023-10-10 11:09:00,106.32,106.32,106.16,106.17,8242.0,BX +2023-10-10 11:08:00,106.25,106.4,106.25,106.31,18650.0,BX +2023-10-10 11:07:00,106.14,106.25,106.12,106.22,9431.0,BX +2023-10-10 11:06:00,106.12,106.14,106.1,106.12,3074.0,BX +2023-10-10 11:05:00,106.095,106.17,106.095,106.125,3933.0,BX +2023-10-10 11:04:00,106.01,106.08,106.01,106.06,4062.0,BX +2023-10-10 11:03:00,106.025,106.05,106.0,106.01,3475.0,BX +2023-10-10 11:02:00,106.015,106.025,105.98,106.01,3642.0,BX +2023-10-10 11:01:00,105.96,106.01,105.93,106.01,3511.0,BX +2023-10-10 11:00:00,105.98,105.99,105.97,105.975,2481.0,BX +2023-10-10 10:59:00,105.99,106.02,105.98,105.99,3972.0,BX +2023-10-10 10:58:00,106.01,106.01,105.96,105.99,6047.0,BX +2023-10-10 10:57:00,105.91,106.01,105.91,106.01,6113.0,BX +2023-10-10 10:56:00,105.9,105.94,105.89,105.89,5885.0,BX +2023-10-10 10:55:00,106.05,106.05,105.89,105.892,9401.0,BX +2023-10-10 10:54:00,106.03,106.09,106.03,106.07,10230.0,BX +2023-10-10 10:53:00,106.05,106.07,106.03,106.04,5900.0,BX +2023-10-10 10:52:00,105.94,106.09,105.94,106.06,6712.0,BX +2023-10-10 10:51:00,105.93,105.97,105.91,105.97,7441.0,BX +2023-10-10 10:50:00,105.93,105.94,105.9,105.9,2439.0,BX +2023-10-10 10:49:00,105.9,105.94,105.87,105.94,3593.0,BX +2023-10-10 10:48:00,105.94,105.945,105.91,105.91,4336.0,BX +2023-10-10 10:47:00,106.05,106.08,105.94,105.94,5903.0,BX +2023-10-10 10:46:00,105.981,106.05,105.95,106.05,4512.0,BX +2023-10-10 10:45:00,106.1,106.12,106.0,106.01,4851.0,BX +2023-10-10 10:44:00,106.005,106.1,106.0,106.1,22642.0,BX +2023-10-10 10:43:00,106.17,106.17,106.0,106.01,20997.0,BX +2023-10-10 10:42:00,106.18,106.22,106.155,106.16,9155.0,BX +2023-10-10 10:41:00,106.316,106.32,106.16,106.16,10471.0,BX +2023-10-10 10:40:00,106.375,106.375,106.306,106.306,5238.0,BX +2023-10-10 10:39:00,106.45,106.46,106.355,106.39,10498.0,BX +2023-10-10 10:38:00,106.4,106.47,106.4,106.45,5815.0,BX +2023-10-10 10:37:00,106.395,106.42,106.375,106.405,6499.0,BX +2023-10-10 10:36:00,106.4,106.43,106.379,106.4,7265.0,BX +2023-10-10 10:35:00,106.4,106.42,106.4,106.41,5202.0,BX +2023-10-10 10:34:00,106.48,106.51,106.37,106.38,8719.0,BX +2023-10-10 10:33:00,106.49,106.538,106.43,106.45,11068.0,BX +2023-10-10 10:32:00,106.48,106.49,106.43,106.48,10235.0,BX +2023-10-10 10:31:00,106.53,106.54,106.47,106.47,5617.0,BX +2023-10-10 10:30:00,106.51,106.6,106.51,106.56,7013.0,BX +2023-10-10 10:29:00,106.48,106.5,106.479,106.49,2354.0,BX +2023-10-10 10:28:00,106.43,106.52,106.43,106.51,6336.0,BX +2023-10-10 10:27:00,106.3,106.445,106.3,106.44,4021.0,BX +2023-10-10 10:26:00,106.225,106.33,106.225,106.327,8544.0,BX +2023-10-10 10:25:00,106.23,106.3,106.22,106.255,6440.0,BX +2023-10-10 10:24:00,106.255,106.33,106.245,106.245,4301.0,BX +2023-10-10 10:23:00,106.41,106.41,106.17,106.23,55291.0,BX +2023-10-10 10:22:00,106.43,106.45,106.4,106.43,6932.0,BX +2023-10-10 10:21:00,106.33,106.42,106.28,106.42,6168.0,BX +2023-10-10 10:20:00,106.24,106.325,106.24,106.3,10376.0,BX +2023-10-10 10:19:00,106.3,106.3,106.235,106.235,3959.0,BX +2023-10-10 10:18:00,106.3,106.3,106.271,106.27,2717.0,BX +2023-10-10 10:17:00,106.215,106.35,106.215,106.32,4263.0,BX +2023-10-10 10:16:00,106.23,106.24,106.2,106.2,2330.0,BX +2023-10-10 10:15:00,106.2,106.23,106.17,106.23,2694.0,BX +2023-10-10 10:14:00,106.09,106.18,106.08,106.18,5842.0,BX +2023-10-10 10:13:00,106.0,106.065,106.0,106.06,1702.0,BX +2023-10-10 10:12:00,106.005,106.031,105.96,106.031,3821.0,BX +2023-10-10 10:11:00,105.945,106.03,105.945,105.99,2419.0,BX +2023-10-10 10:10:00,105.965,106.0,105.94,105.95,3223.0,BX +2023-10-10 10:09:00,106.095,106.115,105.98,105.98,3584.0,BX +2023-10-10 10:08:00,105.87,106.06,105.86,106.06,4458.0,BX +2023-10-10 10:07:00,105.875,105.891,105.81,105.86,3513.0,BX +2023-10-10 10:06:00,105.83,105.87,105.81,105.84,4997.0,BX +2023-10-10 10:05:00,105.71,105.84,105.65,105.84,4516.0,BX +2023-10-10 10:04:00,105.62,105.7,105.53,105.7,17831.0,BX +2023-10-10 10:03:00,105.445,105.6,105.445,105.597,9560.0,BX +2023-10-10 10:02:00,105.33,105.44,105.3,105.44,11076.0,BX +2023-10-10 10:01:00,105.45,105.45,105.33,105.33,17121.0,BX +2023-10-10 10:00:00,105.28,105.485,105.28,105.48,9018.0,BX +2023-10-10 09:59:00,105.305,105.35,105.25,105.275,6485.0,BX +2023-10-10 09:58:00,105.35,105.42,105.31,105.355,8020.0,BX +2023-10-10 09:57:00,105.435,105.49,105.3,105.34,10469.0,BX +2023-10-10 09:56:00,105.433,105.46,105.43,105.45,5724.0,BX +2023-10-10 09:55:00,105.53,105.55,105.5,105.5,2551.0,BX +2023-10-10 09:54:00,105.53,105.55,105.5,105.53,4154.0,BX +2023-10-10 09:53:00,105.53,105.54,105.51,105.525,3286.0,BX +2023-10-10 09:52:00,105.62,105.626,105.58,105.58,1160.0,BX +2023-10-10 09:51:00,105.673,105.695,105.65,105.65,1063.0,BX +2023-10-10 09:50:00,105.68,105.72,105.661,105.685,1467.0,BX +2023-10-10 09:49:00,105.72,105.76,105.66,105.665,8718.0,BX +2023-10-10 09:48:00,105.76,105.79,105.725,105.79,2298.0,BX +2023-10-10 09:47:00,105.84,105.84,105.765,105.805,3104.0,BX +2023-10-10 09:46:00,105.7,105.84,105.7,105.82,3361.0,BX +2023-10-10 09:45:00,105.59,105.688,105.526,105.687,3378.0,BX +2023-10-10 09:44:00,105.76,105.76,105.63,105.64,7344.0,BX +2023-10-10 09:43:00,105.78,105.868,105.78,105.868,2289.0,BX +2023-10-10 09:42:00,105.845,105.89,105.69,105.744,4890.0,BX +2023-10-10 09:41:00,105.59,105.955,105.58,105.83,26918.0,BX +2023-10-10 09:40:00,105.535,105.605,105.53,105.56,3570.0,BX +2023-10-10 09:39:00,105.66,105.66,105.53,105.55,3163.0,BX +2023-10-10 09:38:00,105.55,105.71,105.495,105.655,5272.0,BX +2023-10-10 09:37:00,105.46,105.5,105.365,105.495,3466.0,BX +2023-10-10 09:36:00,105.365,105.5,105.365,105.4,4160.0,BX +2023-10-10 09:35:00,105.41,105.43,105.32,105.34,9016.0,BX +2023-10-10 09:34:00,105.305,105.42,105.28,105.42,10840.0,BX +2023-10-10 09:33:00,105.45,105.46,105.27,105.27,5267.0,BX +2023-10-10 09:32:00,105.21,105.45,105.21,105.43,5335.0,BX +2023-10-10 09:31:00,105.1,105.27,105.1,105.21,3239.0,BX +2023-10-10 09:30:00,105.12,105.17,105.0,105.085,25728.0,BX +2023-10-10 09:25:00,105.21,105.21,105.2,105.2,60.0,BX +2023-10-10 09:21:00,104.94,105.0,104.94,105.0,43.0,BX +2023-10-10 09:17:00,104.62,104.62,104.62,104.62,2.0,BX +2023-10-10 09:08:00,106.0,106.0,106.0,106.0,100.0,BX +2023-10-10 09:03:00,105.07,105.07,105.0,105.0,29.0,BX +2023-10-10 09:01:00,104.6,104.6,104.6,104.6,6.0,BX +2023-10-10 08:59:00,105.0,105.0,104.94,104.94,20.0,BX +2023-10-10 08:53:00,104.5,104.5,104.5,104.5,10.0,BX +2023-10-10 08:52:00,103.8,103.8,103.8,103.8,1.0,BX +2023-10-10 08:43:00,106.0,106.0,103.75,103.75,12.0,BX +2023-10-10 08:02:00,104.81,104.81,104.81,104.81,3.0,BX +2023-10-10 08:01:00,104.81,104.81,104.81,104.81,3.0,BX +2023-10-10 08:00:00,104.5,104.81,104.5,104.81,3.0,BX +2023-10-10 07:58:00,105.63,105.63,105.63,105.63,5.0,BX +2023-10-10 07:36:00,104.5,104.55,104.5,104.55,46.0,BX +2023-10-10 07:10:00,104.49,104.49,104.49,104.49,50.0,BX +2023-10-10 07:09:00,104.53,104.53,104.53,104.53,3.0,BX +2023-10-10 07:08:00,104.5,104.5,104.49,104.5,437.0,BX +2023-10-09 19:58:00,102.71,102.71,102.71,102.71,2.0,BX +2023-10-09 19:47:00,104.75,104.75,104.75,104.75,17.0,BX +2023-10-09 19:30:00,102.71,102.71,102.71,102.71,1.0,BX +2023-10-09 19:25:00,104.76,104.76,102.71,102.71,13.0,BX +2023-10-09 19:17:00,105.0,105.0,105.0,105.0,5.0,BX +2023-10-09 19:00:00,104.81,105.0,104.81,105.0,237389.0,BX +2023-10-09 18:57:00,102.5,104.51,102.5,104.5,26.0,BX +2023-10-09 18:30:00,104.81,104.81,104.81,104.81,237388.0,BX +2023-10-09 18:06:00,104.53,104.53,104.53,104.53,5.0,BX +2023-10-09 16:53:00,104.81,104.81,104.81,104.81,102607.0,BX +2023-10-09 16:47:00,105.0,105.02,105.0,105.0,1711.0,BX +2023-10-09 16:29:00,104.81,104.81,104.69,104.7,116.0,BX +2023-10-09 16:27:00,104.82,104.83,104.81,104.81,114.0,BX +2023-10-09 16:26:00,105.5,105.5,105.5,105.5,10.0,BX +2023-10-09 16:25:00,104.81,104.81,104.81,104.81,1.0,BX +2023-10-09 16:19:00,105.0,105.0,105.0,105.0,21.0,BX +2023-10-09 16:10:00,104.81,104.81,104.81,104.81,237388.0,BX +2023-10-09 16:06:00,104.81,104.81,104.81,104.81,62.0,BX +2023-10-09 16:05:00,104.83,104.83,104.83,104.83,1.0,BX +2023-10-09 16:02:00,104.81,104.81,104.81,104.81,43088.0,BX +2023-10-09 16:01:00,104.81,104.81,104.81,104.81,4170.0,BX +2023-10-09 16:00:00,104.89,104.89,104.76,104.81,501177.0,BX +2023-10-09 15:59:00,104.815,104.84,104.76,104.84,55215.0,BX +2023-10-09 15:58:00,104.85,104.85,104.775,104.815,38402.0,BX +2023-10-09 15:57:00,104.81,104.88,104.81,104.85,24268.0,BX +2023-10-09 15:56:00,104.869,104.87,104.8,104.82,21160.0,BX +2023-10-09 15:55:00,104.82,104.86,104.795,104.86,22050.0,BX +2023-10-09 15:54:00,104.77,104.8,104.75,104.8,16206.0,BX +2023-10-09 15:53:00,104.75,104.775,104.745,104.77,9329.0,BX +2023-10-09 15:52:00,104.685,104.775,104.685,104.76,14212.0,BX +2023-10-09 15:51:00,104.755,104.755,104.695,104.7,11910.0,BX +2023-10-09 15:50:00,104.73,104.78,104.675,104.75,15192.0,BX +2023-10-09 15:49:00,104.68,104.75,104.665,104.74,10400.0,BX +2023-10-09 15:48:00,104.66,104.695,104.625,104.695,9557.0,BX +2023-10-09 15:47:00,104.64,104.675,104.635,104.67,11306.0,BX +2023-10-09 15:46:00,104.67,104.67,104.625,104.63,8540.0,BX +2023-10-09 15:45:00,104.61,104.65,104.595,104.65,14782.0,BX +2023-10-09 15:44:00,104.615,104.65,104.615,104.62,6272.0,BX +2023-10-09 15:43:00,104.64,104.68,104.61,104.625,11309.0,BX +2023-10-09 15:42:00,104.69,104.695,104.63,104.63,5376.0,BX +2023-10-09 15:41:00,104.71,104.75,104.7,104.7,5979.0,BX +2023-10-09 15:40:00,104.7,104.74,104.7,104.71,7321.0,BX +2023-10-09 15:39:00,104.77,104.77,104.7,104.71,4616.0,BX +2023-10-09 15:38:00,104.79,104.8,104.77,104.78,3547.0,BX +2023-10-09 15:37:00,104.78,104.81,104.77,104.79,8878.0,BX +2023-10-09 15:36:00,104.79,104.79,104.76,104.77,6841.0,BX +2023-10-09 15:35:00,104.8,104.825,104.77,104.795,5675.0,BX +2023-10-09 15:34:00,104.91,104.91,104.81,104.81,8080.0,BX +2023-10-09 15:33:00,104.945,104.96,104.91,104.91,5973.0,BX +2023-10-09 15:32:00,104.91,104.97,104.901,104.965,4853.0,BX +2023-10-09 15:31:00,104.92,104.95,104.91,104.93,7160.0,BX +2023-10-09 15:30:00,105.01,105.05,104.9,104.92,9348.0,BX +2023-10-09 15:29:00,105.007,105.019,104.97,105.0,6619.0,BX +2023-10-09 15:28:00,104.95,105.003,104.95,105.003,4155.0,BX +2023-10-09 15:27:00,104.94,104.95,104.92,104.95,4139.0,BX +2023-10-09 15:26:00,104.912,105.015,104.912,104.95,15126.0,BX +2023-10-09 15:25:00,104.94,104.94,104.915,104.92,2601.0,BX +2023-10-09 15:24:00,104.885,104.93,104.885,104.92,5066.0,BX +2023-10-09 15:23:00,104.84,105.045,104.79,104.88,8412.0,BX +2023-10-09 15:22:00,104.87,104.875,104.84,104.84,2839.0,BX +2023-10-09 15:21:00,104.89,104.925,104.87,104.875,3919.0,BX +2023-10-09 15:20:00,104.88,104.89,104.845,104.89,2208.0,BX +2023-10-09 15:19:00,104.925,104.925,104.87,104.891,4416.0,BX +2023-10-09 15:18:00,104.99,105.0,104.91,104.91,4662.0,BX +2023-10-09 15:17:00,104.94,104.999,104.94,104.985,3454.0,BX +2023-10-09 15:16:00,104.94,104.97,104.89,104.92,6155.0,BX +2023-10-09 15:15:00,104.93,104.95,104.905,104.93,5325.0,BX +2023-10-09 15:14:00,104.96,104.98,104.93,104.93,3605.0,BX +2023-10-09 15:13:00,105.125,105.125,104.955,104.955,7767.0,BX +2023-10-09 15:12:00,105.08,105.125,105.08,105.115,4360.0,BX +2023-10-09 15:11:00,105.09,105.11,105.06,105.08,4672.0,BX +2023-10-09 15:10:00,105.125,105.125,105.07,105.08,3104.0,BX +2023-10-09 15:09:00,105.08,105.13,105.08,105.13,2702.0,BX +2023-10-09 15:08:00,105.1,105.12,105.09,105.09,1805.0,BX +2023-10-09 15:07:00,105.09,105.14,105.09,105.1,3195.0,BX +2023-10-09 15:06:00,105.14,105.15,105.095,105.11,2963.0,BX +2023-10-09 15:05:00,105.08,105.16,105.04,105.16,3512.0,BX +2023-10-09 15:04:00,105.06,105.1,105.06,105.1,2274.0,BX +2023-10-09 15:03:00,105.075,105.08,105.04,105.05,1666.0,BX +2023-10-09 15:02:00,105.07,105.09,105.005,105.05,3616.0,BX +2023-10-09 15:01:00,105.04,105.07,104.983,105.06,10586.0,BX +2023-10-09 15:00:00,105.19,105.23,105.03,105.03,8732.0,BX +2023-10-09 14:59:00,105.21,105.21,105.18,105.19,2840.0,BX +2023-10-09 14:58:00,105.26,105.26,105.215,105.215,2594.0,BX +2023-10-09 14:57:00,105.31,105.32,105.23,105.25,2395.0,BX +2023-10-09 14:56:00,105.29,105.32,105.26,105.32,2585.0,BX +2023-10-09 14:55:00,105.165,105.27,105.165,105.27,6690.0,BX +2023-10-09 14:54:00,105.16,105.19,105.155,105.17,3104.0,BX +2023-10-09 14:53:00,105.12,105.17,105.12,105.16,2488.0,BX +2023-10-09 14:52:00,105.16,105.18,105.145,105.145,3452.0,BX +2023-10-09 14:51:00,105.22,105.22,105.17,105.17,1841.0,BX +2023-10-09 14:50:00,105.23,105.24,105.21,105.24,2203.0,BX +2023-10-09 14:49:00,105.17,105.25,105.17,105.22,3998.0,BX +2023-10-09 14:48:00,105.205,105.225,105.18,105.18,1687.0,BX +2023-10-09 14:47:00,105.19,105.205,105.19,105.205,1736.0,BX +2023-10-09 14:46:00,105.16,105.195,105.16,105.19,3733.0,BX +2023-10-09 14:45:00,105.27,105.27,105.15,105.15,2162.0,BX +2023-10-09 14:44:00,105.265,105.305,105.24,105.25,11678.0,BX +2023-10-09 14:43:00,105.17,105.19,105.12,105.19,5864.0,BX +2023-10-09 14:42:00,105.185,105.185,105.17,105.175,1588.0,BX +2023-10-09 14:41:00,105.17,105.19,105.17,105.185,2549.0,BX +2023-10-09 14:40:00,105.145,105.18,105.14,105.18,2592.0,BX +2023-10-09 14:39:00,105.05,105.14,105.038,105.135,3330.0,BX +2023-10-09 14:38:00,105.08,105.08,105.01,105.06,3531.0,BX +2023-10-09 14:37:00,105.0,105.07,104.99,105.07,3834.0,BX +2023-10-09 14:36:00,105.085,105.085,104.99,104.99,3785.0,BX +2023-10-09 14:35:00,105.02,105.111,105.02,105.08,6800.0,BX +2023-10-09 14:34:00,105.11,105.124,105.07,105.07,2491.0,BX +2023-10-09 14:33:00,105.16,105.16,105.122,105.125,2279.0,BX +2023-10-09 14:32:00,105.17,105.17,105.15,105.16,1415.0,BX +2023-10-09 14:31:00,105.235,105.235,105.14,105.17,8346.0,BX +2023-10-09 14:30:00,105.225,105.265,105.215,105.23,7690.0,BX +2023-10-09 14:29:00,105.22,105.235,105.21,105.22,5256.0,BX +2023-10-09 14:28:00,105.21,105.22,105.187,105.205,1628.0,BX +2023-10-09 14:27:00,105.175,105.21,105.17,105.19,3532.0,BX +2023-10-09 14:26:00,105.155,105.175,105.15,105.17,1776.0,BX +2023-10-09 14:25:00,105.14,105.17,105.13,105.155,5219.0,BX +2023-10-09 14:24:00,105.12,105.17,105.12,105.17,2859.0,BX +2023-10-09 14:23:00,105.18,105.18,105.13,105.13,2600.0,BX +2023-10-09 14:22:00,105.08,105.23,105.08,105.205,5484.0,BX +2023-10-09 14:21:00,105.125,105.125,105.03,105.07,4655.0,BX +2023-10-09 14:20:00,105.13,105.15,105.12,105.125,5539.0,BX +2023-10-09 14:19:00,105.18,105.18,105.14,105.15,5467.0,BX +2023-10-09 14:18:00,105.21,105.21,105.17,105.185,2307.0,BX +2023-10-09 14:17:00,105.209,105.209,105.19,105.203,1827.0,BX +2023-10-09 14:16:00,105.11,105.2,105.105,105.2,10551.0,BX +2023-10-09 14:15:00,105.07,105.14,105.07,105.125,3735.0,BX +2023-10-09 14:14:00,105.08,105.08,105.03,105.06,5763.0,BX +2023-10-09 14:13:00,105.06,105.08,105.04,105.08,2306.0,BX +2023-10-09 14:12:00,105.04,105.09,105.04,105.085,3992.0,BX +2023-10-09 14:11:00,105.06,105.06,105.03,105.035,2639.0,BX +2023-10-09 14:10:00,105.09,105.1,105.05,105.05,2332.0,BX +2023-10-09 14:09:00,105.08,105.13,105.08,105.12,2453.0,BX +2023-10-09 14:08:00,105.067,105.14,105.015,105.12,11960.0,BX +2023-10-09 14:07:00,105.01,105.08,105.01,105.08,5637.0,BX +2023-10-09 14:06:00,104.94,105.008,104.94,105.0,13685.0,BX +2023-10-09 14:05:00,104.93,104.93,104.91,104.91,1095.0,BX +2023-10-09 14:04:00,104.91,104.96,104.91,104.94,1925.0,BX +2023-10-09 14:03:00,104.815,104.92,104.805,104.91,2906.0,BX +2023-10-09 14:02:00,104.79,104.823,104.79,104.81,1860.0,BX +2023-10-09 14:01:00,104.873,104.873,104.81,104.82,2934.0,BX +2023-10-09 14:00:00,104.87,104.87,104.75,104.83,7752.0,BX +2023-10-09 13:59:00,104.845,104.883,104.81,104.84,4889.0,BX +2023-10-09 13:58:00,104.86,104.87,104.79,104.87,7435.0,BX +2023-10-09 13:57:00,104.81,104.88,104.79,104.88,6087.0,BX +2023-10-09 13:56:00,104.801,104.83,104.8,104.8,2403.0,BX +2023-10-09 13:55:00,104.84,104.845,104.83,104.84,2199.0,BX +2023-10-09 13:54:00,104.79,104.85,104.78,104.83,7605.0,BX +2023-10-09 13:53:00,104.74,104.795,104.74,104.79,2233.0,BX +2023-10-09 13:52:00,104.74,104.75,104.74,104.74,3424.0,BX +2023-10-09 13:51:00,104.776,104.785,104.75,104.75,2622.0,BX +2023-10-09 13:50:00,104.77,104.785,104.73,104.785,2277.0,BX +2023-10-09 13:49:00,104.85,104.85,104.77,104.77,2371.0,BX +2023-10-09 13:48:00,104.75,104.84,104.75,104.81,2133.0,BX +2023-10-09 13:47:00,104.72,104.73,104.72,104.73,1153.0,BX +2023-10-09 13:46:00,104.73,104.73,104.64,104.7,2839.0,BX +2023-10-09 13:45:00,104.685,104.73,104.685,104.73,1801.0,BX +2023-10-09 13:44:00,104.71,104.731,104.65,104.68,2058.0,BX +2023-10-09 13:43:00,104.53,104.685,104.53,104.685,1346.0,BX +2023-10-09 13:42:00,104.54,104.553,104.49,104.49,2065.0,BX +2023-10-09 13:41:00,104.53,104.56,104.505,104.54,4322.0,BX +2023-10-09 13:40:00,104.475,104.52,104.475,104.52,2724.0,BX +2023-10-09 13:39:00,104.42,104.465,104.42,104.44,1152.0,BX +2023-10-09 13:38:00,104.43,104.435,104.415,104.42,1958.0,BX +2023-10-09 13:37:00,104.33,104.4,104.33,104.4,2198.0,BX +2023-10-09 13:36:00,104.31,104.33,104.3,104.33,2647.0,BX +2023-10-09 13:35:00,104.34,104.36,104.29,104.29,3673.0,BX +2023-10-09 13:34:00,104.33,104.33,104.315,104.315,663.0,BX +2023-10-09 13:33:00,104.34,104.34,104.3,104.315,2198.0,BX +2023-10-09 13:32:00,104.38,104.39,104.32,104.32,5221.0,BX +2023-10-09 13:31:00,104.285,104.37,104.285,104.365,1619.0,BX +2023-10-09 13:30:00,104.25,104.345,104.25,104.305,17968.0,BX +2023-10-09 13:29:00,104.235,104.25,104.235,104.235,4879.0,BX +2023-10-09 13:28:00,104.195,104.24,104.19,104.24,2593.0,BX +2023-10-09 13:27:00,104.1,104.195,104.1,104.18,4063.0,BX +2023-10-09 13:26:00,104.085,104.13,104.085,104.09,4349.0,BX +2023-10-09 13:25:00,103.985,104.05,103.985,104.05,1370.0,BX +2023-10-09 13:24:00,103.96,103.96,103.96,103.96,398.0,BX +2023-10-09 13:23:00,103.96,103.97,103.95,103.97,2307.0,BX +2023-10-09 13:22:00,103.94,103.99,103.94,103.962,2191.0,BX +2023-10-09 13:21:00,103.96,103.96,103.92,103.933,1312.0,BX +2023-10-09 13:20:00,103.975,103.99,103.95,103.955,4513.0,BX +2023-10-09 13:19:00,104.015,104.015,103.975,103.975,1867.0,BX +2023-10-09 13:18:00,103.992,104.01,103.992,104.01,918.0,BX +2023-10-09 13:17:00,104.015,104.04,103.98,104.0,1626.0,BX +2023-10-09 13:16:00,103.96,104.01,103.955,104.01,3082.0,BX +2023-10-09 13:15:00,103.93,103.98,103.93,103.95,3103.0,BX +2023-10-09 13:14:00,103.99,103.99,103.92,103.92,3896.0,BX +2023-10-09 13:13:00,103.97,103.98,103.95,103.98,1275.0,BX +2023-10-09 13:12:00,103.93,103.96,103.93,103.94,2979.0,BX +2023-10-09 13:11:00,103.87,103.94,103.87,103.92,1799.0,BX +2023-10-09 13:10:00,103.925,103.925,103.875,103.875,2703.0,BX +2023-10-09 13:09:00,103.91,103.93,103.86,103.925,2798.0,BX +2023-10-09 13:08:00,103.86,103.88,103.84,103.873,3084.0,BX +2023-10-09 13:07:00,103.83,103.86,103.83,103.86,2306.0,BX +2023-10-09 13:06:00,103.805,103.83,103.775,103.83,3389.0,BX +2023-10-09 13:05:00,103.802,103.81,103.79,103.79,2775.0,BX +2023-10-09 13:04:00,103.845,103.845,103.78,103.785,2021.0,BX +2023-10-09 13:03:00,103.8,103.84,103.8,103.84,1414.0,BX +2023-10-09 13:02:00,103.78,103.8,103.78,103.8,2009.0,BX +2023-10-09 13:01:00,103.84,103.84,103.76,103.8,5179.0,BX +2023-10-09 13:00:00,103.77,103.835,103.76,103.81,5699.0,BX +2023-10-09 12:59:00,103.725,103.755,103.725,103.753,2510.0,BX +2023-10-09 12:58:00,103.665,103.71,103.665,103.71,2727.0,BX +2023-10-09 12:57:00,103.83,103.83,103.7,103.7,3758.0,BX +2023-10-09 12:56:00,103.823,103.865,103.81,103.85,3041.0,BX +2023-10-09 12:55:00,103.87,103.9,103.84,103.84,3358.0,BX +2023-10-09 12:54:00,103.88,103.9,103.87,103.88,5286.0,BX +2023-10-09 12:53:00,103.92,103.92,103.89,103.9,1674.0,BX +2023-10-09 12:52:00,104.0,104.0,103.935,103.95,62656.0,BX +2023-10-09 12:51:00,103.935,103.97,103.935,103.97,1789.0,BX +2023-10-09 12:50:00,103.94,103.99,103.94,103.96,2141.0,BX +2023-10-09 12:49:00,103.93,103.93,103.92,103.925,989.0,BX +2023-10-09 12:48:00,103.93,103.94,103.9,103.91,2433.0,BX +2023-10-09 12:47:00,103.813,103.92,103.813,103.9,3630.0,BX +2023-10-09 12:46:00,103.8,103.819,103.79,103.815,2820.0,BX +2023-10-09 12:45:00,103.845,103.845,103.81,103.81,1277.0,BX +2023-10-09 12:44:00,103.89,103.905,103.815,103.83,2414.0,BX +2023-10-09 12:43:00,103.87,103.91,103.87,103.89,2066.0,BX +2023-10-09 12:42:00,103.866,103.9,103.866,103.9,1628.0,BX +2023-10-09 12:41:00,103.87,103.87,103.854,103.86,1203.0,BX +2023-10-09 12:40:00,103.88,103.88,103.86,103.86,1292.0,BX +2023-10-09 12:39:00,103.845,103.9,103.845,103.87,1842.0,BX +2023-10-09 12:38:00,103.86,103.87,103.81,103.83,8152.0,BX +2023-10-09 12:37:00,103.89,103.9,103.86,103.86,2616.0,BX +2023-10-09 12:36:00,103.91,103.965,103.88,103.9,5352.0,BX +2023-10-09 12:35:00,103.94,103.945,103.91,103.92,2987.0,BX +2023-10-09 12:34:00,103.94,103.96,103.925,103.96,2266.0,BX +2023-10-09 12:33:00,104.01,104.01,103.94,103.94,3034.0,BX +2023-10-09 12:32:00,103.96,104.01,103.96,104.01,5304.0,BX +2023-10-09 12:31:00,104.01,104.01,103.94,103.94,3054.0,BX +2023-10-09 12:30:00,103.98,104.02,103.965,104.0,1471.0,BX +2023-10-09 12:29:00,103.95,103.97,103.915,103.97,2418.0,BX +2023-10-09 12:28:00,103.9,103.93,103.9,103.93,3187.0,BX +2023-10-09 12:27:00,103.97,103.97,103.91,103.92,4224.0,BX +2023-10-09 12:26:00,103.95,103.99,103.95,103.95,2886.0,BX +2023-10-09 12:25:00,104.05,104.07,103.96,103.96,3201.0,BX +2023-10-09 12:24:00,104.06,104.1,104.05,104.07,3672.0,BX +2023-10-09 12:23:00,104.06,104.095,104.04,104.06,2386.0,BX +2023-10-09 12:22:00,104.136,104.136,104.03,104.06,5458.0,BX +2023-10-09 12:21:00,104.08,104.146,104.08,104.12,2827.0,BX +2023-10-09 12:20:00,104.025,104.1,104.02,104.08,5845.0,BX +2023-10-09 12:19:00,104.03,104.05,104.01,104.015,1720.0,BX +2023-10-09 12:18:00,103.96,104.035,103.96,104.02,7422.0,BX +2023-10-09 12:17:00,103.96,103.98,103.96,103.975,1961.0,BX +2023-10-09 12:16:00,103.95,103.99,103.94,103.98,9023.0,BX +2023-10-09 12:15:00,103.93,103.985,103.93,103.97,2125.0,BX +2023-10-09 12:14:00,103.95,103.955,103.935,103.935,1429.0,BX +2023-10-09 12:13:00,103.97,103.97,103.93,103.94,2490.0,BX +2023-10-09 12:12:00,103.9,103.96,103.9,103.96,3983.0,BX +2023-10-09 12:11:00,104.011,104.011,103.949,103.955,4121.0,BX +2023-10-09 12:10:00,104.035,104.07,104.035,104.07,1015.0,BX +2023-10-09 12:09:00,104.11,104.13,104.035,104.035,2790.0,BX +2023-10-09 12:08:00,104.11,104.14,104.1,104.14,6317.0,BX +2023-10-09 12:07:00,103.92,104.09,103.92,104.09,2324.0,BX +2023-10-09 12:06:00,103.87,103.925,103.87,103.915,3368.0,BX +2023-10-09 12:05:00,103.77,103.85,103.77,103.85,1704.0,BX +2023-10-09 12:04:00,103.84,103.85,103.68,103.77,7248.0,BX +2023-10-09 12:03:00,103.825,103.825,103.825,103.825,335.0,BX +2023-10-09 12:02:00,103.85,103.89,103.83,103.84,5903.0,BX +2023-10-09 12:01:00,103.92,103.93,103.86,103.865,1932.0,BX +2023-10-09 12:00:00,103.92,103.95,103.84,103.885,5722.0,BX +2023-10-09 11:59:00,103.88,103.89,103.87,103.89,1277.0,BX +2023-10-09 11:58:00,103.86,103.91,103.86,103.88,4051.0,BX +2023-10-09 11:57:00,103.79,103.86,103.77,103.86,4938.0,BX +2023-10-09 11:56:00,103.83,103.83,103.79,103.79,2207.0,BX +2023-10-09 11:55:00,103.78,103.82,103.77,103.82,2156.0,BX +2023-10-09 11:54:00,103.79,103.795,103.75,103.79,3380.0,BX +2023-10-09 11:53:00,103.78,103.8,103.74,103.8,3404.0,BX +2023-10-09 11:52:00,103.77,103.802,103.77,103.8,2041.0,BX +2023-10-09 11:51:00,103.75,103.78,103.73,103.78,3081.0,BX +2023-10-09 11:50:00,103.63,103.7,103.62,103.7,3814.0,BX +2023-10-09 11:49:00,103.61,103.66,103.6,103.64,3107.0,BX +2023-10-09 11:48:00,103.57,103.64,103.57,103.63,1653.0,BX +2023-10-09 11:47:00,103.54,103.61,103.54,103.585,9711.0,BX +2023-10-09 11:46:00,103.65,103.65,103.49,103.545,7791.0,BX +2023-10-09 11:45:00,103.66,103.68,103.66,103.66,2816.0,BX +2023-10-09 11:44:00,103.68,103.7,103.63,103.671,3304.0,BX +2023-10-09 11:43:00,103.72,103.72,103.65,103.655,2174.0,BX +2023-10-09 11:42:00,103.81,103.82,103.78,103.78,2437.0,BX +2023-10-09 11:41:00,103.85,103.86,103.82,103.82,2116.0,BX +2023-10-09 11:40:00,103.86,103.87,103.83,103.86,1769.0,BX +2023-10-09 11:39:00,103.86,103.86,103.84,103.85,1474.0,BX +2023-10-09 11:38:00,103.83,103.83,103.81,103.82,1149.0,BX +2023-10-09 11:37:00,103.86,103.88,103.84,103.84,2780.0,BX +2023-10-09 11:36:00,103.93,103.93,103.83,103.87,4997.0,BX +2023-10-09 11:35:00,103.93,103.94,103.925,103.94,827.0,BX +2023-10-09 11:34:00,103.96,103.99,103.94,103.94,7660.0,BX +2023-10-09 11:33:00,103.89,103.925,103.89,103.925,1660.0,BX +2023-10-09 11:32:00,103.91,103.92,103.88,103.88,2610.0,BX +2023-10-09 11:31:00,103.96,103.96,103.9,103.93,1347.0,BX +2023-10-09 11:30:00,103.935,103.98,103.91,103.96,10720.0,BX +2023-10-09 11:29:00,103.98,103.98,103.91,103.96,4364.0,BX +2023-10-09 11:28:00,103.85,103.91,103.85,103.91,1388.0,BX +2023-10-09 11:27:00,103.79,103.8,103.77,103.8,3203.0,BX +2023-10-09 11:26:00,103.76,103.79,103.76,103.78,1592.0,BX +2023-10-09 11:25:00,103.64,103.76,103.635,103.75,4183.0,BX +2023-10-09 11:24:00,103.62,103.636,103.6,103.61,2971.0,BX +2023-10-09 11:23:00,103.58,103.615,103.55,103.615,2486.0,BX +2023-10-09 11:22:00,103.545,103.58,103.54,103.56,5814.0,BX +2023-10-09 11:21:00,103.56,103.58,103.53,103.57,3418.0,BX +2023-10-09 11:20:00,103.61,103.61,103.575,103.59,2003.0,BX +2023-10-09 11:19:00,103.58,103.59,103.58,103.59,1462.0,BX +2023-10-09 11:18:00,103.55,103.57,103.53,103.57,5913.0,BX +2023-10-09 11:17:00,103.52,103.56,103.52,103.55,3780.0,BX +2023-10-09 11:16:00,103.53,103.54,103.52,103.525,2200.0,BX +2023-10-09 11:15:00,103.53,103.54,103.5,103.52,6279.0,BX +2023-10-09 11:14:00,103.54,103.54,103.5,103.505,3170.0,BX +2023-10-09 11:13:00,103.535,103.56,103.52,103.555,2239.0,BX +2023-10-09 11:12:00,103.5,103.56,103.5,103.53,2385.0,BX +2023-10-09 11:11:00,103.46,103.49,103.44,103.49,7433.0,BX +2023-10-09 11:10:00,103.5,103.5,103.45,103.46,4879.0,BX +2023-10-09 11:09:00,103.51,103.52,103.46,103.49,7686.0,BX +2023-10-09 11:08:00,103.46,103.53,103.46,103.49,3106.0,BX +2023-10-09 11:07:00,103.46,103.48,103.43,103.445,2957.0,BX +2023-10-09 11:06:00,103.475,103.51,103.46,103.49,4749.0,BX +2023-10-09 11:05:00,103.52,103.52,103.48,103.48,1698.0,BX +2023-10-09 11:04:00,103.425,103.51,103.39,103.48,4493.0,BX +2023-10-09 11:03:00,103.375,103.405,103.375,103.405,1663.0,BX +2023-10-09 11:02:00,103.35,103.395,103.31,103.374,3242.0,BX +2023-10-09 11:01:00,103.278,103.35,103.275,103.32,5924.0,BX +2023-10-09 11:00:00,103.29,103.29,103.26,103.28,2890.0,BX +2023-10-09 10:59:00,103.37,103.37,103.31,103.32,3339.0,BX +2023-10-09 10:58:00,103.38,103.4,103.35,103.35,3708.0,BX +2023-10-09 10:57:00,103.35,103.4,103.35,103.4,2319.0,BX +2023-10-09 10:56:00,103.37,103.4,103.345,103.36,4262.0,BX +2023-10-09 10:55:00,103.31,103.41,103.31,103.41,5961.0,BX +2023-10-09 10:54:00,103.38,103.38,103.29,103.314,11182.0,BX +2023-10-09 10:53:00,103.42,103.44,103.35,103.4,2990.0,BX +2023-10-09 10:52:00,103.44,103.469,103.4,103.403,3818.0,BX +2023-10-09 10:51:00,103.51,103.52,103.44,103.465,7071.0,BX +2023-10-09 10:50:00,103.44,103.49,103.37,103.48,7639.0,BX +2023-10-09 10:49:00,103.7,103.7,103.425,103.425,3452.0,BX +2023-10-09 10:48:00,103.85,103.87,103.7,103.7,4489.0,BX +2023-10-09 10:47:00,103.88,103.9,103.82,103.85,5482.0,BX +2023-10-09 10:46:00,103.92,103.97,103.87,103.88,4624.0,BX +2023-10-09 10:45:00,103.96,103.98,103.905,103.905,2162.0,BX +2023-10-09 10:44:00,103.955,103.99,103.95,103.95,3144.0,BX +2023-10-09 10:43:00,103.871,103.96,103.871,103.96,4411.0,BX +2023-10-09 10:42:00,103.88,103.89,103.87,103.89,2530.0,BX +2023-10-09 10:41:00,103.88,103.91,103.86,103.91,4757.0,BX +2023-10-09 10:40:00,103.95,103.99,103.87,103.9,5188.0,BX +2023-10-09 10:39:00,103.892,103.99,103.892,103.95,19329.0,BX +2023-10-09 10:38:00,103.87,103.89,103.84,103.89,18692.0,BX +2023-10-09 10:37:00,103.845,103.91,103.82,103.865,3978.0,BX +2023-10-09 10:36:00,103.85,103.91,103.845,103.845,3800.0,BX +2023-10-09 10:35:00,103.89,103.9,103.83,103.84,4862.0,BX +2023-10-09 10:34:00,103.98,103.98,103.89,103.895,7837.0,BX +2023-10-09 10:33:00,103.88,104.005,103.88,104.0,4061.0,BX +2023-10-09 10:32:00,103.95,103.98,103.865,103.865,5386.0,BX +2023-10-09 10:31:00,103.87,103.93,103.87,103.93,2543.0,BX +2023-10-09 10:30:00,104.0,104.0,103.85,103.85,2249.0,BX +2023-10-09 10:29:00,104.04,104.045,103.945,103.97,2667.0,BX +2023-10-09 10:28:00,104.087,104.115,103.99,104.02,5291.0,BX +2023-10-09 10:27:00,104.163,104.163,104.05,104.09,6319.0,BX +2023-10-09 10:26:00,104.16,104.21,104.13,104.165,7229.0,BX +2023-10-09 10:25:00,104.22,104.22,104.13,104.13,5545.0,BX +2023-10-09 10:24:00,104.21,104.243,104.18,104.23,2643.0,BX +2023-10-09 10:23:00,104.12,104.225,104.06,104.225,7100.0,BX +2023-10-09 10:22:00,104.08,104.16,104.08,104.16,2051.0,BX +2023-10-09 10:21:00,104.07,104.09,104.04,104.07,1874.0,BX +2023-10-09 10:20:00,104.01,104.125,103.99,104.07,5535.0,BX +2023-10-09 10:19:00,103.92,104.06,103.92,104.0,5618.0,BX +2023-10-09 10:18:00,103.97,104.069,103.92,103.95,6546.0,BX +2023-10-09 10:17:00,103.85,103.965,103.82,103.94,9244.0,BX +2023-10-09 10:16:00,103.78,103.84,103.73,103.82,10555.0,BX +2023-10-09 10:15:00,103.7,103.8,103.67,103.79,4015.0,BX +2023-10-09 10:14:00,103.66,103.74,103.64,103.72,3332.0,BX +2023-10-09 10:13:00,103.53,103.69,103.53,103.67,4590.0,BX +2023-10-09 10:12:00,103.5,103.56,103.5,103.555,2086.0,BX +2023-10-09 10:11:00,103.67,103.68,103.52,103.52,7177.0,BX +2023-10-09 10:10:00,103.57,103.64,103.57,103.64,1452.0,BX +2023-10-09 10:09:00,103.52,103.545,103.52,103.545,1383.0,BX +2023-10-09 10:08:00,103.35,103.51,103.32,103.51,3777.0,BX +2023-10-09 10:07:00,103.45,103.45,103.37,103.37,7441.0,BX +2023-10-09 10:06:00,103.405,103.435,103.38,103.395,2725.0,BX +2023-10-09 10:05:00,103.32,103.42,103.305,103.385,6266.0,BX +2023-10-09 10:04:00,103.34,103.43,103.295,103.32,10589.0,BX +2023-10-09 10:03:00,103.47,103.47,103.345,103.345,13100.0,BX +2023-10-09 10:02:00,103.51,103.57,103.455,103.52,7528.0,BX +2023-10-09 10:01:00,103.57,103.6,103.52,103.54,2341.0,BX +2023-10-09 10:00:00,103.49,103.61,103.48,103.59,7019.0,BX +2023-10-09 09:59:00,103.475,103.575,103.4,103.51,5641.0,BX +2023-10-09 09:58:00,103.62,103.63,103.48,103.49,11546.0,BX +2023-10-09 09:57:00,103.56,103.625,103.5,103.625,5605.0,BX +2023-10-09 09:56:00,103.5,103.65,103.5,103.625,4714.0,BX +2023-10-09 09:55:00,103.37,103.37,103.27,103.37,2554.0,BX +2023-10-09 09:54:00,103.24,103.36,103.24,103.36,1281.0,BX +2023-10-09 09:53:00,103.33,103.36,103.15,103.23,14837.0,BX +2023-10-09 09:52:00,103.42,103.42,103.36,103.37,3300.0,BX +2023-10-09 09:51:00,103.66,103.68,103.42,103.42,6856.0,BX +2023-10-09 09:50:00,103.629,103.66,103.54,103.66,5361.0,BX +2023-10-09 09:49:00,103.755,103.76,103.54,103.58,5914.0,BX +2023-10-09 09:48:00,103.78,103.81,103.725,103.725,6491.0,BX +2023-10-09 09:47:00,103.88,103.91,103.82,103.82,2909.0,BX +2023-10-09 09:46:00,103.96,103.96,103.85,103.921,6866.0,BX +2023-10-09 09:45:00,103.96,104.058,103.85,103.93,4660.0,BX +2023-10-09 09:44:00,103.95,104.0,103.94,103.94,1379.0,BX +2023-10-09 09:43:00,103.89,103.955,103.83,103.95,3874.0,BX +2023-10-09 09:42:00,103.91,104.1,103.91,103.955,5114.0,BX +2023-10-09 09:41:00,103.82,103.86,103.76,103.79,1318.0,BX +2023-10-09 09:40:00,103.855,103.875,103.65,103.66,10139.0,BX +2023-10-09 09:39:00,103.76,103.858,103.76,103.858,837.0,BX +2023-10-09 09:38:00,103.525,103.65,103.43,103.65,1075.0,BX +2023-10-09 09:37:00,103.35,103.505,103.2,103.505,5515.0,BX +2023-10-09 09:36:00,103.47,103.56,103.3,103.335,12168.0,BX +2023-10-09 09:35:00,103.42,103.53,103.37,103.485,9954.0,BX +2023-10-09 09:34:00,103.245,103.515,103.2,103.42,3097.0,BX +2023-10-09 09:33:00,103.37,103.37,103.05,103.2,13290.0,BX +2023-10-09 09:32:00,103.487,103.513,103.26,103.26,2737.0,BX +2023-10-09 09:31:00,103.46,103.73,103.46,103.46,3820.0,BX +2023-10-09 09:30:00,103.24,103.504,103.24,103.504,30368.0,BX +2023-10-09 09:29:00,103.51,103.51,103.5,103.5,13.0,BX +2023-10-09 09:23:00,103.9,103.9,103.9,103.9,10.0,BX +2023-10-09 09:22:00,103.93,103.93,103.92,103.92,20.0,BX +2023-10-09 09:16:00,103.92,103.92,103.92,103.92,2.0,BX +2023-10-09 09:15:00,103.97,103.97,103.97,103.97,1.0,BX +2023-10-09 09:13:00,104.54,104.54,103.7,103.7,7.0,BX +2023-10-09 09:12:00,103.7,103.7,103.7,103.7,1.0,BX +2023-10-09 08:59:00,103.5,103.5,103.5,103.5,38.0,BX +2023-10-09 08:49:00,103.93,103.93,103.93,103.93,10.0,BX +2023-10-09 08:45:00,103.53,103.53,103.53,103.53,4.0,BX +2023-10-09 08:44:00,103.98,103.98,103.98,103.98,2.0,BX +2023-10-09 08:36:00,103.91,103.91,103.91,103.91,1.0,BX +2023-10-09 08:26:00,103.0,103.0,103.0,103.0,1.0,BX +2023-10-09 08:19:00,103.5,103.5,103.5,103.5,2.0,BX +2023-10-09 08:06:00,103.01,103.01,103.01,103.01,5.0,BX +2023-10-09 08:00:00,104.49,104.5,103.0,104.5,262.0,BX +2023-10-09 07:32:00,103.2,103.2,103.2,103.2,2.0,BX +2023-10-09 07:31:00,103.5,103.5,103.5,103.5,50.0,BX +2023-10-09 07:23:00,103.71,103.71,103.27,103.27,140.0,BX +2023-10-09 07:07:00,104.28,104.28,104.05,104.05,2.0,BX +2023-10-09 07:00:00,104.4,104.4,104.4,104.4,35.0,BX +2023-10-09 06:42:00,104.43,104.43,104.43,104.43,10.0,BX +2023-10-09 05:56:00,104.43,104.43,104.43,104.43,10.0,BX +2023-10-06 19:17:00,105.88,105.88,105.88,105.88,5.0,BX +2023-10-06 19:00:00,105.13,105.13,105.13,105.13,370351.0,BX +2023-10-06 18:57:00,105.13,105.13,105.13,105.13,5.0,BX +2023-10-06 18:50:00,105.59,105.59,105.59,105.59,9.0,BX +2023-10-06 18:45:00,105.5,105.5,105.5,105.5,1.0,BX +2023-10-06 18:30:00,105.13,105.13,105.13,105.13,370351.0,BX +2023-10-06 18:28:00,107.0,107.0,107.0,107.0,2.0,BX +2023-10-06 18:12:00,103.6,103.6,103.6,103.6,22.0,BX +2023-10-06 17:39:00,103.59,103.59,103.59,103.59,25.0,BX +2023-10-06 17:27:00,107.0,107.0,107.0,107.0,1.0,BX +2023-10-06 16:48:00,103.59,103.59,103.59,103.59,1.0,BX +2023-10-06 16:32:00,105.13,105.13,105.13,105.13,16046.0,BX +2023-10-06 16:26:00,105.17,105.17,105.0,105.0,10.0,BX +2023-10-06 16:20:00,105.13,105.13,105.13,105.13,2686.0,BX +2023-10-06 16:19:00,103.61,105.88,103.61,105.88,4.0,BX +2023-10-06 16:13:00,106.13,106.13,106.13,106.13,50.0,BX +2023-10-06 16:10:00,105.13,105.13,105.13,105.13,370351.0,BX +2023-10-06 16:08:00,105.13,105.13,105.13,105.13,1479.0,BX +2023-10-06 16:07:00,105.13,105.13,105.13,105.13,39.0,BX +2023-10-06 16:05:00,105.13,105.13,105.0,105.0,574.0,BX +2023-10-06 16:04:00,105.6,105.6,105.13,105.13,4736.0,BX +2023-10-06 16:03:00,105.13,105.13,105.13,105.13,2936.0,BX +2023-10-06 16:02:00,105.13,105.13,105.13,105.13,12227.0,BX +2023-10-06 16:01:00,105.13,105.13,105.13,105.13,1946.0,BX +2023-10-06 16:00:00,105.13,105.13,105.11,105.13,809147.0,BX +2023-10-06 15:59:00,105.19,105.22,105.1,105.13,97525.0,BX +2023-10-06 15:58:00,105.19,105.22,105.17,105.19,35185.0,BX +2023-10-06 15:57:00,105.34,105.34,105.19,105.2,22933.0,BX +2023-10-06 15:56:00,105.345,105.375,105.31,105.34,45401.0,BX +2023-10-06 15:55:00,105.25,105.39,105.19,105.34,46693.0,BX +2023-10-06 15:54:00,105.29,105.35,105.22,105.25,34493.0,BX +2023-10-06 15:53:00,105.375,105.375,105.24,105.28,31506.0,BX +2023-10-06 15:52:00,105.465,105.465,105.37,105.37,24422.0,BX +2023-10-06 15:51:00,105.49,105.49,105.4,105.46,29213.0,BX +2023-10-06 15:50:00,105.57,105.575,105.48,105.51,22078.0,BX +2023-10-06 15:49:00,105.58,105.61,105.55,105.585,16581.0,BX +2023-10-06 15:48:00,105.525,105.6,105.51,105.6,16155.0,BX +2023-10-06 15:47:00,105.49,105.61,105.48,105.56,19899.0,BX +2023-10-06 15:46:00,105.45,105.5,105.44,105.49,9728.0,BX +2023-10-06 15:45:00,105.43,105.48,105.385,105.47,15483.0,BX +2023-10-06 15:44:00,105.47,105.475,105.425,105.435,7867.0,BX +2023-10-06 15:43:00,105.535,105.55,105.42,105.48,19848.0,BX +2023-10-06 15:42:00,105.59,105.59,105.48,105.54,12819.0,BX +2023-10-06 15:41:00,105.575,105.6,105.55,105.595,6069.0,BX +2023-10-06 15:40:00,105.615,105.62,105.575,105.575,10333.0,BX +2023-10-06 15:39:00,105.58,105.615,105.54,105.615,7469.0,BX +2023-10-06 15:38:00,105.515,105.6,105.515,105.58,8460.0,BX +2023-10-06 15:37:00,105.52,105.565,105.52,105.53,6847.0,BX +2023-10-06 15:36:00,105.452,105.51,105.44,105.51,5561.0,BX +2023-10-06 15:35:00,105.405,105.45,105.405,105.45,5958.0,BX +2023-10-06 15:34:00,105.405,105.42,105.35,105.42,8996.0,BX +2023-10-06 15:33:00,105.39,105.41,105.33,105.39,4373.0,BX +2023-10-06 15:32:00,105.43,105.45,105.384,105.405,6584.0,BX +2023-10-06 15:31:00,105.53,105.54,105.42,105.42,7429.0,BX +2023-10-06 15:30:00,105.53,105.57,105.51,105.53,9285.0,BX +2023-10-06 15:29:00,105.49,105.515,105.471,105.515,2914.0,BX +2023-10-06 15:28:00,105.36,105.5,105.36,105.473,4576.0,BX +2023-10-06 15:27:00,105.335,105.35,105.3,105.35,14627.0,BX +2023-10-06 15:26:00,105.37,105.37,105.331,105.335,5981.0,BX +2023-10-06 15:25:00,105.345,105.38,105.33,105.36,7125.0,BX +2023-10-06 15:24:00,105.315,105.4,105.315,105.345,8994.0,BX +2023-10-06 15:23:00,105.245,105.31,105.21,105.31,9144.0,BX +2023-10-06 15:22:00,105.18,105.255,105.18,105.255,3962.0,BX +2023-10-06 15:21:00,105.243,105.25,105.18,105.19,5752.0,BX +2023-10-06 15:20:00,105.27,105.27,105.22,105.24,11223.0,BX +2023-10-06 15:19:00,105.234,105.26,105.23,105.26,3568.0,BX +2023-10-06 15:18:00,105.3,105.31,105.24,105.24,7181.0,BX +2023-10-06 15:17:00,105.295,105.31,105.28,105.29,6851.0,BX +2023-10-06 15:16:00,105.307,105.32,105.27,105.28,8066.0,BX +2023-10-06 15:15:00,105.33,105.369,105.305,105.32,2868.0,BX +2023-10-06 15:14:00,105.305,105.36,105.3,105.33,3977.0,BX +2023-10-06 15:13:00,105.39,105.39,105.32,105.32,1861.0,BX +2023-10-06 15:12:00,105.48,105.49,105.42,105.42,3656.0,BX +2023-10-06 15:11:00,105.605,105.605,105.47,105.47,2213.0,BX +2023-10-06 15:10:00,105.6,105.6,105.56,105.58,10356.0,BX +2023-10-06 15:09:00,105.525,105.62,105.525,105.61,2708.0,BX +2023-10-06 15:08:00,105.55,105.55,105.485,105.52,3150.0,BX +2023-10-06 15:07:00,105.538,105.56,105.515,105.55,7495.0,BX +2023-10-06 15:06:00,105.55,105.575,105.55,105.55,4054.0,BX +2023-10-06 15:05:00,105.47,105.52,105.42,105.51,9012.0,BX +2023-10-06 15:04:00,105.465,105.495,105.46,105.465,2983.0,BX +2023-10-06 15:03:00,105.56,105.565,105.44,105.44,4933.0,BX +2023-10-06 15:02:00,105.55,105.56,105.535,105.56,2137.0,BX +2023-10-06 15:01:00,105.58,105.58,105.51,105.54,3228.0,BX +2023-10-06 15:00:00,105.6,105.61,105.56,105.585,3317.0,BX +2023-10-06 14:59:00,105.6,105.605,105.57,105.59,2001.0,BX +2023-10-06 14:58:00,105.535,105.56,105.535,105.555,3469.0,BX +2023-10-06 14:57:00,105.55,105.58,105.53,105.55,5277.0,BX +2023-10-06 14:56:00,105.58,105.585,105.525,105.55,3133.0,BX +2023-10-06 14:55:00,105.56,105.6,105.56,105.58,3180.0,BX +2023-10-06 14:54:00,105.557,105.57,105.53,105.56,3494.0,BX +2023-10-06 14:53:00,105.645,105.645,105.545,105.56,9243.0,BX +2023-10-06 14:52:00,105.63,105.66,105.63,105.66,4514.0,BX +2023-10-06 14:51:00,105.65,105.7,105.65,105.67,8615.0,BX +2023-10-06 14:50:00,105.72,105.74,105.68,105.68,5976.0,BX +2023-10-06 14:49:00,105.725,105.75,105.71,105.73,2558.0,BX +2023-10-06 14:48:00,105.75,105.755,105.735,105.74,1751.0,BX +2023-10-06 14:47:00,105.73,105.75,105.72,105.72,5242.0,BX +2023-10-06 14:46:00,105.76,105.76,105.74,105.745,2049.0,BX +2023-10-06 14:45:00,105.645,105.75,105.635,105.75,4912.0,BX +2023-10-06 14:44:00,105.65,105.67,105.64,105.652,1830.0,BX +2023-10-06 14:43:00,105.71,105.71,105.64,105.64,6950.0,BX +2023-10-06 14:42:00,105.73,105.73,105.7,105.71,3225.0,BX +2023-10-06 14:41:00,105.73,105.75,105.71,105.72,2759.0,BX +2023-10-06 14:40:00,105.73,105.74,105.695,105.71,6421.0,BX +2023-10-06 14:39:00,105.69,105.71,105.67,105.71,1755.0,BX +2023-10-06 14:38:00,105.665,105.71,105.655,105.66,2187.0,BX +2023-10-06 14:37:00,105.67,105.68,105.64,105.67,3220.0,BX +2023-10-06 14:36:00,105.73,105.74,105.66,105.66,3491.0,BX +2023-10-06 14:35:00,105.63,105.73,105.63,105.73,9254.0,BX +2023-10-06 14:34:00,105.67,105.68,105.63,105.67,3220.0,BX +2023-10-06 14:33:00,105.57,105.67,105.565,105.67,7375.0,BX +2023-10-06 14:32:00,105.65,105.65,105.54,105.555,7391.0,BX +2023-10-06 14:31:00,105.635,105.64,105.61,105.62,4381.0,BX +2023-10-06 14:30:00,105.68,105.7,105.635,105.635,3448.0,BX +2023-10-06 14:29:00,105.66,105.7,105.62,105.68,2851.0,BX +2023-10-06 14:28:00,105.5,105.66,105.5,105.66,6177.0,BX +2023-10-06 14:27:00,105.385,105.505,105.385,105.505,4503.0,BX +2023-10-06 14:26:00,105.406,105.42,105.38,105.38,3015.0,BX +2023-10-06 14:25:00,105.4,105.405,105.38,105.405,2978.0,BX +2023-10-06 14:24:00,105.43,105.43,105.367,105.385,2584.0,BX +2023-10-06 14:23:00,105.335,105.4,105.335,105.385,2939.0,BX +2023-10-06 14:22:00,105.325,105.34,105.325,105.34,619.0,BX +2023-10-06 14:21:00,105.33,105.34,105.3,105.33,2958.0,BX +2023-10-06 14:20:00,105.25,105.35,105.235,105.35,3646.0,BX +2023-10-06 14:19:00,105.26,105.26,105.21,105.24,2579.0,BX +2023-10-06 14:18:00,105.33,105.33,105.29,105.29,1748.0,BX +2023-10-06 14:17:00,105.385,105.4,105.29,105.29,8953.0,BX +2023-10-06 14:16:00,105.36,105.385,105.36,105.385,1197.0,BX +2023-10-06 14:15:00,105.35,105.36,105.32,105.36,2523.0,BX +2023-10-06 14:14:00,105.31,105.398,105.31,105.369,2796.0,BX +2023-10-06 14:13:00,105.41,105.435,105.35,105.35,4198.0,BX +2023-10-06 14:12:00,105.34,105.41,105.34,105.41,2994.0,BX +2023-10-06 14:11:00,105.33,105.34,105.315,105.315,879.0,BX +2023-10-06 14:10:00,105.455,105.455,105.37,105.385,5829.0,BX +2023-10-06 14:09:00,105.46,105.46,105.44,105.44,1133.0,BX +2023-10-06 14:08:00,105.49,105.505,105.46,105.475,4153.0,BX +2023-10-06 14:07:00,105.45,105.46,105.44,105.46,1674.0,BX +2023-10-06 14:06:00,105.43,105.46,105.418,105.44,3623.0,BX +2023-10-06 14:05:00,105.5,105.5,105.42,105.43,2621.0,BX +2023-10-06 14:04:00,105.49,105.49,105.457,105.49,1641.0,BX +2023-10-06 14:03:00,105.46,105.49,105.42,105.49,4180.0,BX +2023-10-06 14:02:00,105.43,105.49,105.39,105.465,3688.0,BX +2023-10-06 14:01:00,105.41,105.42,105.41,105.41,996.0,BX +2023-10-06 14:00:00,105.525,105.54,105.405,105.46,3487.0,BX +2023-10-06 13:59:00,105.545,105.55,105.47,105.54,9826.0,BX +2023-10-06 13:58:00,105.49,105.541,105.485,105.54,16183.0,BX +2023-10-06 13:57:00,105.508,105.51,105.48,105.49,4142.0,BX +2023-10-06 13:56:00,105.58,105.58,105.5,105.505,7118.0,BX +2023-10-06 13:55:00,105.457,105.57,105.457,105.565,1159.0,BX +2023-10-06 13:54:00,105.42,105.5,105.42,105.485,6524.0,BX +2023-10-06 13:53:00,105.37,105.465,105.37,105.42,4588.0,BX +2023-10-06 13:52:00,105.33,105.415,105.33,105.35,4133.0,BX +2023-10-06 13:51:00,105.44,105.44,105.335,105.355,5875.0,BX +2023-10-06 13:50:00,105.381,105.47,105.36,105.46,3268.0,BX +2023-10-06 13:49:00,105.3,105.41,105.3,105.4,5101.0,BX +2023-10-06 13:48:00,105.29,105.32,105.245,105.282,4428.0,BX +2023-10-06 13:47:00,105.295,105.295,105.235,105.28,2336.0,BX +2023-10-06 13:46:00,105.27,105.35,105.26,105.31,4290.0,BX +2023-10-06 13:45:00,105.29,105.31,105.27,105.29,5158.0,BX +2023-10-06 13:44:00,105.32,105.32,105.27,105.29,6719.0,BX +2023-10-06 13:43:00,105.39,105.4,105.33,105.33,2248.0,BX +2023-10-06 13:42:00,105.31,105.39,105.27,105.375,7991.0,BX +2023-10-06 13:41:00,105.365,105.365,105.277,105.327,4620.0,BX +2023-10-06 13:40:00,105.37,105.42,105.33,105.385,9773.0,BX +2023-10-06 13:39:00,105.44,105.44,105.35,105.37,5309.0,BX +2023-10-06 13:38:00,105.44,105.48,105.4,105.42,28167.0,BX +2023-10-06 13:37:00,105.67,105.67,105.47,105.47,7076.0,BX +2023-10-06 13:36:00,105.77,105.81,105.69,105.69,6900.0,BX +2023-10-06 13:35:00,105.92,105.92,105.82,105.845,3742.0,BX +2023-10-06 13:34:00,105.9,105.91,105.895,105.9,2695.0,BX +2023-10-06 13:33:00,105.92,105.96,105.91,105.93,6286.0,BX +2023-10-06 13:32:00,105.88,105.95,105.871,105.94,19445.0,BX +2023-10-06 13:31:00,105.87,105.92,105.86,105.865,1867.0,BX +2023-10-06 13:30:00,105.9,105.91,105.78,105.79,7290.0,BX +2023-10-06 13:29:00,105.86,105.89,105.82,105.86,2491.0,BX +2023-10-06 13:28:00,105.84,105.92,105.84,105.84,4266.0,BX +2023-10-06 13:27:00,105.8,105.85,105.75,105.825,2563.0,BX +2023-10-06 13:26:00,105.81,105.84,105.77,105.77,4063.0,BX +2023-10-06 13:25:00,105.76,105.79,105.72,105.79,2436.0,BX +2023-10-06 13:24:00,105.76,105.79,105.71,105.77,4693.0,BX +2023-10-06 13:23:00,105.831,105.831,105.74,105.76,5179.0,BX +2023-10-06 13:22:00,105.74,105.84,105.74,105.83,3527.0,BX +2023-10-06 13:21:00,105.705,105.72,105.68,105.71,4027.0,BX +2023-10-06 13:20:00,105.68,105.72,105.615,105.71,5723.0,BX +2023-10-06 13:19:00,105.69,105.705,105.69,105.705,1444.0,BX +2023-10-06 13:18:00,105.725,105.725,105.614,105.65,5586.0,BX +2023-10-06 13:17:00,105.68,105.71,105.66,105.71,4688.0,BX +2023-10-06 13:16:00,105.66,105.68,105.65,105.68,5271.0,BX +2023-10-06 13:15:00,105.57,105.64,105.57,105.635,7358.0,BX +2023-10-06 13:14:00,105.49,105.605,105.48,105.58,3524.0,BX +2023-10-06 13:13:00,105.38,105.49,105.38,105.49,2827.0,BX +2023-10-06 13:12:00,105.34,105.36,105.31,105.355,1493.0,BX +2023-10-06 13:11:00,105.33,105.355,105.285,105.33,1645.0,BX +2023-10-06 13:10:00,105.365,105.38,105.285,105.31,8524.0,BX +2023-10-06 13:09:00,105.31,105.36,105.31,105.36,2501.0,BX +2023-10-06 13:08:00,105.27,105.305,105.24,105.305,1727.0,BX +2023-10-06 13:07:00,105.33,105.33,105.25,105.255,4631.0,BX +2023-10-06 13:06:00,105.28,105.34,105.27,105.34,2482.0,BX +2023-10-06 13:05:00,105.285,105.3,105.23,105.255,2279.0,BX +2023-10-06 13:04:00,105.205,105.28,105.2,105.28,6861.0,BX +2023-10-06 13:03:00,105.25,105.25,105.195,105.195,1623.0,BX +2023-10-06 13:02:00,105.258,105.265,105.24,105.24,2155.0,BX +2023-10-06 13:01:00,105.28,105.28,105.245,105.245,1263.0,BX +2023-10-06 13:00:00,105.22,105.32,105.22,105.3,3335.0,BX +2023-10-06 12:59:00,105.31,105.31,105.2,105.23,4804.0,BX +2023-10-06 12:58:00,105.33,105.33,105.28,105.28,1678.0,BX +2023-10-06 12:57:00,105.23,105.33,105.23,105.31,2370.0,BX +2023-10-06 12:56:00,105.22,105.24,105.2,105.24,1956.0,BX +2023-10-06 12:55:00,105.21,105.25,105.18,105.2,2275.0,BX +2023-10-06 12:54:00,105.225,105.225,105.14,105.205,13098.0,BX +2023-10-06 12:53:00,105.18,105.225,105.155,105.225,3814.0,BX +2023-10-06 12:52:00,105.16,105.19,105.15,105.16,4150.0,BX +2023-10-06 12:51:00,105.19,105.2,105.12,105.16,10166.0,BX +2023-10-06 12:50:00,105.2,105.235,105.18,105.213,5346.0,BX +2023-10-06 12:49:00,105.21,105.21,105.18,105.19,8321.0,BX +2023-10-06 12:48:00,105.25,105.25,105.195,105.22,3034.0,BX +2023-10-06 12:47:00,105.31,105.33,105.28,105.28,4496.0,BX +2023-10-06 12:46:00,105.185,105.31,105.185,105.295,6498.0,BX +2023-10-06 12:45:00,105.21,105.215,105.14,105.17,19881.0,BX +2023-10-06 12:44:00,105.1,105.16,105.1,105.16,6283.0,BX +2023-10-06 12:43:00,105.01,105.107,105.01,105.107,6535.0,BX +2023-10-06 12:42:00,105.04,105.05,104.99,104.999,3971.0,BX +2023-10-06 12:41:00,105.07,105.1,104.99,105.025,4077.0,BX +2023-10-06 12:40:00,105.11,105.15,105.08,105.08,11453.0,BX +2023-10-06 12:39:00,105.15,105.15,105.085,105.1,1889.0,BX +2023-10-06 12:38:00,105.19,105.19,105.101,105.101,4032.0,BX +2023-10-06 12:37:00,105.1,105.24,105.1,105.165,12017.0,BX +2023-10-06 12:36:00,105.07,105.114,105.02,105.1,14225.0,BX +2023-10-06 12:35:00,104.92,105.045,104.92,105.03,3689.0,BX +2023-10-06 12:34:00,105.035,105.05,104.95,104.95,5012.0,BX +2023-10-06 12:33:00,105.09,105.15,105.03,105.04,1888.0,BX +2023-10-06 12:32:00,105.18,105.18,105.1,105.11,4471.0,BX +2023-10-06 12:31:00,105.16,105.19,105.135,105.18,5287.0,BX +2023-10-06 12:30:00,105.185,105.2,105.14,105.14,4276.0,BX +2023-10-06 12:29:00,105.2,105.23,105.11,105.16,4351.0,BX +2023-10-06 12:28:00,105.29,105.314,105.21,105.21,6417.0,BX +2023-10-06 12:27:00,105.256,105.3,105.215,105.28,5508.0,BX +2023-10-06 12:26:00,105.2,105.27,105.2,105.26,9016.0,BX +2023-10-06 12:25:00,105.26,105.28,105.16,105.17,5717.0,BX +2023-10-06 12:24:00,105.32,105.32,105.26,105.28,4036.0,BX +2023-10-06 12:23:00,105.16,105.32,105.16,105.28,11926.0,BX +2023-10-06 12:22:00,105.36,105.36,105.175,105.175,3476.0,BX +2023-10-06 12:21:00,105.34,105.38,105.29,105.35,5132.0,BX +2023-10-06 12:20:00,105.5,105.5,105.35,105.377,2952.0,BX +2023-10-06 12:19:00,105.55,105.55,105.44,105.51,4906.0,BX +2023-10-06 12:18:00,105.565,105.565,105.42,105.54,3755.0,BX +2023-10-06 12:17:00,105.58,105.615,105.535,105.58,2979.0,BX +2023-10-06 12:16:00,105.645,105.645,105.52,105.545,3501.0,BX +2023-10-06 12:15:00,105.63,105.66,105.62,105.64,3028.0,BX +2023-10-06 12:14:00,105.66,105.71,105.62,105.63,6910.0,BX +2023-10-06 12:13:00,105.545,105.68,105.545,105.68,6707.0,BX +2023-10-06 12:12:00,105.66,105.66,105.53,105.54,7479.0,BX +2023-10-06 12:11:00,105.68,105.74,105.64,105.655,6307.0,BX +2023-10-06 12:10:00,105.74,105.745,105.65,105.65,5871.0,BX +2023-10-06 12:09:00,105.73,105.78,105.7,105.74,9192.0,BX +2023-10-06 12:08:00,105.635,105.75,105.635,105.75,5583.0,BX +2023-10-06 12:07:00,105.54,105.605,105.5,105.605,4124.0,BX +2023-10-06 12:06:00,105.51,105.57,105.48,105.545,6269.0,BX +2023-10-06 12:05:00,105.58,105.59,105.5,105.54,6307.0,BX +2023-10-06 12:04:00,105.55,105.62,105.53,105.53,1816.0,BX +2023-10-06 12:03:00,105.47,105.52,105.438,105.5,4585.0,BX +2023-10-06 12:02:00,105.665,105.665,105.42,105.455,3940.0,BX +2023-10-06 12:01:00,105.61,105.68,105.605,105.68,3610.0,BX +2023-10-06 12:00:00,105.56,105.64,105.53,105.56,8410.0,BX +2023-10-06 11:59:00,105.59,105.61,105.51,105.53,7043.0,BX +2023-10-06 11:58:00,105.51,105.57,105.51,105.57,3406.0,BX +2023-10-06 11:57:00,105.42,105.495,105.42,105.475,1790.0,BX +2023-10-06 11:56:00,105.37,105.37,105.28,105.36,3745.0,BX +2023-10-06 11:55:00,105.3,105.38,105.25,105.375,3018.0,BX +2023-10-06 11:54:00,105.22,105.3,105.17,105.29,10633.0,BX +2023-10-06 11:53:00,105.2,105.255,105.17,105.23,4227.0,BX +2023-10-06 11:52:00,105.15,105.215,105.15,105.2,2482.0,BX +2023-10-06 11:51:00,105.13,105.18,105.13,105.15,2343.0,BX +2023-10-06 11:50:00,105.15,105.17,105.09,105.14,5782.0,BX +2023-10-06 11:49:00,105.03,105.12,105.02,105.11,9225.0,BX +2023-10-06 11:48:00,104.94,105.09,104.88,105.055,22796.0,BX +2023-10-06 11:47:00,104.98,104.98,104.92,104.93,2612.0,BX +2023-10-06 11:46:00,104.865,104.98,104.85,104.96,3333.0,BX +2023-10-06 11:45:00,104.92,104.96,104.83,104.832,2796.0,BX +2023-10-06 11:44:00,104.92,104.925,104.842,104.885,2626.0,BX +2023-10-06 11:43:00,104.963,105.0,104.935,104.95,9623.0,BX +2023-10-06 11:42:00,104.855,104.97,104.855,104.9,3820.0,BX +2023-10-06 11:41:00,104.8,104.885,104.8,104.855,1785.0,BX +2023-10-06 11:40:00,104.75,104.77,104.66,104.77,3382.0,BX +2023-10-06 11:39:00,104.69,104.77,104.69,104.74,6039.0,BX +2023-10-06 11:38:00,104.585,104.69,104.585,104.67,4784.0,BX +2023-10-06 11:37:00,104.53,104.59,104.53,104.59,1602.0,BX +2023-10-06 11:36:00,104.551,104.62,104.52,104.54,5318.0,BX +2023-10-06 11:35:00,104.605,104.64,104.54,104.55,5976.0,BX +2023-10-06 11:34:00,104.51,104.61,104.5,104.595,3237.0,BX +2023-10-06 11:33:00,104.355,104.53,104.355,104.505,2815.0,BX +2023-10-06 11:32:00,104.25,104.38,104.21,104.38,4040.0,BX +2023-10-06 11:31:00,104.22,104.28,104.18,104.28,4372.0,BX +2023-10-06 11:30:00,104.13,104.24,104.1,104.24,2450.0,BX +2023-10-06 11:29:00,104.2,104.225,104.11,104.11,7116.0,BX +2023-10-06 11:28:00,104.06,104.23,104.06,104.23,2595.0,BX +2023-10-06 11:27:00,103.91,104.04,103.91,104.04,4944.0,BX +2023-10-06 11:26:00,103.905,104.0,103.905,103.945,8586.0,BX +2023-10-06 11:25:00,103.89,103.915,103.87,103.9,3901.0,BX +2023-10-06 11:24:00,103.8,103.89,103.8,103.88,2009.0,BX +2023-10-06 11:23:00,103.815,103.83,103.75,103.77,3196.0,BX +2023-10-06 11:22:00,103.7,103.8,103.685,103.77,7219.0,BX +2023-10-06 11:21:00,103.635,103.7,103.62,103.681,2900.0,BX +2023-10-06 11:20:00,103.555,103.615,103.555,103.615,1831.0,BX +2023-10-06 11:19:00,103.715,103.74,103.54,103.582,6042.0,BX +2023-10-06 11:18:00,103.78,103.78,103.695,103.72,4033.0,BX +2023-10-06 11:17:00,103.565,103.76,103.565,103.76,3576.0,BX +2023-10-06 11:16:00,103.58,103.58,103.48,103.56,11493.0,BX +2023-10-06 11:15:00,103.63,103.64,103.55,103.56,6328.0,BX +2023-10-06 11:14:00,103.655,103.655,103.58,103.61,3036.0,BX +2023-10-06 11:13:00,103.64,103.68,103.6,103.6,4983.0,BX +2023-10-06 11:12:00,103.66,103.67,103.62,103.67,3989.0,BX +2023-10-06 11:11:00,103.67,103.7,103.6,103.62,4649.0,BX +2023-10-06 11:10:00,103.63,103.75,103.63,103.68,8676.0,BX +2023-10-06 11:09:00,103.61,103.65,103.58,103.63,5436.0,BX +2023-10-06 11:08:00,103.6,103.64,103.57,103.605,3475.0,BX +2023-10-06 11:07:00,103.48,103.6,103.48,103.6,4488.0,BX +2023-10-06 11:06:00,103.48,103.51,103.47,103.501,2385.0,BX +2023-10-06 11:05:00,103.48,103.5,103.425,103.46,2549.0,BX +2023-10-06 11:04:00,103.275,103.44,103.218,103.43,8973.0,BX +2023-10-06 11:03:00,103.49,103.49,103.275,103.275,4463.0,BX +2023-10-06 11:02:00,103.51,103.52,103.475,103.49,1511.0,BX +2023-10-06 11:01:00,103.51,103.54,103.43,103.5,6930.0,BX +2023-10-06 11:00:00,103.4,103.47,103.4,103.46,1217.0,BX +2023-10-06 10:59:00,103.29,103.47,103.29,103.43,4801.0,BX +2023-10-06 10:58:00,103.135,103.3,103.12,103.3,9236.0,BX +2023-10-06 10:57:00,103.028,103.14,103.028,103.12,4521.0,BX +2023-10-06 10:56:00,103.17,103.19,103.01,103.01,4602.0,BX +2023-10-06 10:55:00,103.17,103.235,103.14,103.21,4667.0,BX +2023-10-06 10:54:00,103.24,103.24,103.15,103.22,7097.0,BX +2023-10-06 10:53:00,103.105,103.2,103.06,103.2,13712.0,BX +2023-10-06 10:52:00,103.13,103.18,103.1,103.13,4245.0,BX +2023-10-06 10:51:00,103.205,103.28,103.18,103.18,7682.0,BX +2023-10-06 10:50:00,103.26,103.26,103.2,103.21,3641.0,BX +2023-10-06 10:49:00,103.3,103.31,103.19,103.255,5547.0,BX +2023-10-06 10:48:00,103.36,103.39,103.26,103.295,5255.0,BX +2023-10-06 10:47:00,103.28,103.355,103.28,103.345,2135.0,BX +2023-10-06 10:46:00,103.36,103.39,103.21,103.215,3968.0,BX +2023-10-06 10:45:00,103.27,103.39,103.27,103.39,9424.0,BX +2023-10-06 10:44:00,103.27,103.32,103.23,103.24,2739.0,BX +2023-10-06 10:43:00,103.28,103.3,103.21,103.278,6411.0,BX +2023-10-06 10:42:00,103.5,103.5,103.29,103.29,22481.0,BX +2023-10-06 10:41:00,103.36,103.54,103.34,103.49,7735.0,BX +2023-10-06 10:40:00,103.24,103.35,103.24,103.33,5030.0,BX +2023-10-06 10:39:00,103.11,103.29,103.11,103.275,6815.0,BX +2023-10-06 10:38:00,103.075,103.14,103.04,103.13,4490.0,BX +2023-10-06 10:37:00,103.09,103.09,103.01,103.08,4702.0,BX +2023-10-06 10:36:00,103.15,103.31,103.05,103.05,12660.0,BX +2023-10-06 10:35:00,102.97,103.13,102.96,103.09,7370.0,BX +2023-10-06 10:34:00,102.93,103.02,102.9,102.9,5455.0,BX +2023-10-06 10:33:00,102.97,102.97,102.85,102.93,4053.0,BX +2023-10-06 10:32:00,102.78,102.94,102.76,102.925,10776.0,BX +2023-10-06 10:31:00,102.82,102.86,102.76,102.78,19274.0,BX +2023-10-06 10:30:00,102.71,102.82,102.71,102.78,20840.0,BX +2023-10-06 10:29:00,102.59,102.69,102.57,102.665,11687.0,BX +2023-10-06 10:28:00,102.57,102.59,102.435,102.55,18559.0,BX +2023-10-06 10:27:00,102.52,102.59,102.52,102.57,13022.0,BX +2023-10-06 10:26:00,102.43,102.51,102.4,102.48,14514.0,BX +2023-10-06 10:25:00,102.535,102.535,102.44,102.45,5205.0,BX +2023-10-06 10:24:00,102.46,102.62,102.42,102.54,13219.0,BX +2023-10-06 10:23:00,102.32,102.45,102.24,102.45,7514.0,BX +2023-10-06 10:22:00,102.025,102.31,102.025,102.31,5952.0,BX +2023-10-06 10:21:00,102.05,102.06,101.9,102.005,16011.0,BX +2023-10-06 10:20:00,102.07,102.09,102.01,102.03,9647.0,BX +2023-10-06 10:19:00,102.17,102.212,102.07,102.07,7950.0,BX +2023-10-06 10:18:00,102.25,102.315,102.19,102.19,19139.0,BX +2023-10-06 10:17:00,102.26,102.299,102.17,102.205,12676.0,BX +2023-10-06 10:16:00,102.4,102.4,102.28,102.32,3356.0,BX +2023-10-06 10:15:00,102.325,102.44,102.27,102.44,5736.0,BX +2023-10-06 10:14:00,102.53,102.55,102.26,102.33,3504.0,BX +2023-10-06 10:13:00,102.41,102.66,102.41,102.615,4332.0,BX +2023-10-06 10:12:00,102.3,102.38,102.26,102.375,2217.0,BX +2023-10-06 10:11:00,102.32,102.45,102.32,102.37,6038.0,BX +2023-10-06 10:10:00,102.34,102.39,102.29,102.3,9128.0,BX +2023-10-06 10:09:00,102.44,102.52,102.35,102.39,5646.0,BX +2023-10-06 10:08:00,102.44,102.51,102.32,102.365,6952.0,BX +2023-10-06 10:07:00,102.61,102.66,102.525,102.525,6271.0,BX +2023-10-06 10:06:00,102.675,102.74,102.625,102.625,2749.0,BX +2023-10-06 10:05:00,102.575,102.63,102.44,102.63,11684.0,BX +2023-10-06 10:04:00,102.59,102.63,102.51,102.582,33298.0,BX +2023-10-06 10:03:00,102.74,102.74,102.61,102.61,7897.0,BX +2023-10-06 10:02:00,102.61,102.734,102.59,102.73,9060.0,BX +2023-10-06 10:01:00,102.79,102.79,102.62,102.635,6072.0,BX +2023-10-06 10:00:00,102.855,102.855,102.705,102.81,8841.0,BX +2023-10-06 09:59:00,102.895,102.97,102.85,102.85,4882.0,BX +2023-10-06 09:58:00,102.65,102.93,102.645,102.9,7228.0,BX +2023-10-06 09:57:00,102.6,102.71,102.55,102.67,8632.0,BX +2023-10-06 09:56:00,102.75,102.75,102.565,102.605,4575.0,BX +2023-10-06 09:55:00,102.98,102.995,102.78,102.78,5949.0,BX +2023-10-06 09:54:00,103.01,103.09,102.94,102.98,5138.0,BX +2023-10-06 09:53:00,102.95,103.01,102.9,103.01,2112.0,BX +2023-10-06 09:52:00,103.05,103.05,102.82,102.92,4904.0,BX +2023-10-06 09:51:00,102.83,103.05,102.83,103.05,2227.0,BX +2023-10-06 09:50:00,102.79,102.84,102.77,102.84,1399.0,BX +2023-10-06 09:49:00,102.93,102.93,102.715,102.715,4407.0,BX +2023-10-06 09:48:00,102.97,102.97,102.89,102.91,2329.0,BX +2023-10-06 09:47:00,103.01,103.01,102.914,102.99,1685.0,BX +2023-10-06 09:46:00,103.1,103.145,103.0,103.06,5512.0,BX +2023-10-06 09:45:00,102.87,102.98,102.68,102.98,11446.0,BX +2023-10-06 09:44:00,102.775,102.86,102.76,102.86,2744.0,BX +2023-10-06 09:43:00,103.07,103.11,102.78,102.78,5046.0,BX +2023-10-06 09:42:00,102.85,103.15,102.75,103.135,8255.0,BX +2023-10-06 09:41:00,102.75,102.899,102.738,102.815,6534.0,BX +2023-10-06 09:40:00,102.685,102.815,102.558,102.755,11805.0,BX +2023-10-06 09:39:00,102.62,102.715,102.54,102.715,6571.0,BX +2023-10-06 09:38:00,102.76,102.79,102.648,102.648,7207.0,BX +2023-10-06 09:37:00,102.73,102.83,102.68,102.73,31268.0,BX +2023-10-06 09:36:00,103.0,103.04,102.62,102.69,34412.0,BX +2023-10-06 09:35:00,103.32,103.39,102.99,102.99,40018.0,BX +2023-10-06 09:34:00,103.19,103.37,103.19,103.33,10471.0,BX +2023-10-06 09:33:00,102.95,103.28,102.83,103.21,11209.0,BX +2023-10-06 09:32:00,102.565,102.9,102.565,102.9,13645.0,BX +2023-10-06 09:31:00,102.87,102.87,102.62,102.62,13419.0,BX +2023-10-06 09:30:00,102.74,102.9,102.7,102.82,40559.0,BX +2023-10-06 09:28:00,102.53,102.53,102.53,102.53,11.0,BX +2023-10-06 09:24:00,102.72,102.72,102.5,102.5,199.0,BX +2023-10-06 09:23:00,102.72,102.72,102.71,102.71,30.0,BX +2023-10-06 09:20:00,102.37,103.0,102.37,103.0,279.0,BX +2023-10-06 09:13:00,102.2,102.5,102.2,102.5,1325.0,BX +2023-10-06 09:08:00,102.28,102.41,102.28,102.41,11.0,BX +2023-10-06 09:07:00,102.5,102.5,102.5,102.5,1.0,BX +2023-10-06 09:03:00,102.41,102.41,102.41,102.41,7.0,BX +2023-10-06 09:01:00,102.41,102.41,102.41,102.41,3.0,BX +2023-10-06 08:58:00,102.0,102.0,102.0,102.0,3.0,BX +2023-10-06 08:57:00,102.0,102.0,102.0,102.0,1.0,BX +2023-10-06 08:55:00,102.475,102.475,102.475,102.475,30.0,BX +2023-10-06 08:54:00,102.57,102.57,102.0,102.0,2169.0,BX +2023-10-06 08:53:00,102.56,102.57,102.53,102.57,41.0,BX +2023-10-06 08:51:00,102.57,102.57,102.57,102.57,1.0,BX +2023-10-06 08:50:00,105.5,105.5,105.5,105.5,1.0,BX +2023-10-06 08:46:00,103.31,103.31,103.31,103.31,1.0,BX +2023-10-06 08:45:00,102.53,102.53,102.53,102.53,10.0,BX +2023-10-06 08:42:00,102.51,102.51,102.51,102.51,95.0,BX +2023-10-06 08:35:00,102.5,102.55,102.5,102.55,350.0,BX +2023-10-06 08:33:00,102.5,102.55,102.5,102.55,657.0,BX +2023-10-06 08:31:00,103.31,103.31,102.51,102.51,100.0,BX +2023-10-06 08:30:00,104.0,104.0,104.0,104.0,6.0,BX +2023-10-06 08:14:00,106.75,106.75,106.75,106.75,1.0,BX +2023-10-06 08:13:00,102.5,102.5,102.5,102.5,200.0,BX +2023-10-06 08:05:00,104.19,104.19,104.19,104.19,1.0,BX +2023-10-06 08:03:00,104.19,104.19,104.19,104.19,2.0,BX +2023-10-06 08:02:00,104.19,104.19,104.19,104.19,4.0,BX +2023-10-06 08:01:00,104.19,104.19,104.19,104.19,1.0,BX +2023-10-06 08:00:00,102.5,107.0,102.5,104.19,212.0,BX +2023-10-06 07:04:00,104.01,104.01,104.01,104.01,1.0,BX +2023-10-06 04:06:00,103.21,103.21,103.21,103.21,1.0,BX +2023-10-05 19:56:00,104.37,104.37,104.37,104.37,3.0,BX +2023-10-05 19:41:00,104.19,104.19,104.19,104.19,1.0,BX +2023-10-05 19:18:00,103.63,103.63,103.63,103.63,2.0,BX +2023-10-05 19:00:00,104.19,104.19,104.19,104.19,585040.0,BX +2023-10-05 18:43:00,103.56,103.56,103.56,103.56,7.0,BX +2023-10-05 18:30:00,104.19,104.19,104.19,104.19,585040.0,BX +2023-10-05 18:17:00,103.56,103.56,103.56,103.56,10.0,BX +2023-10-05 18:10:00,103.56,103.56,103.56,103.56,50.0,BX +2023-10-05 18:08:00,103.54,103.54,103.54,103.54,50.0,BX +2023-10-05 17:55:00,104.35,104.35,104.35,104.35,2.0,BX +2023-10-05 17:43:00,103.54,103.54,103.54,103.54,50.0,BX +2023-10-05 17:22:00,103.55,103.55,103.55,103.55,7.0,BX +2023-10-05 17:15:00,104.0,104.0,103.016,103.015,70.0,BX +2023-10-05 17:06:00,104.38,104.38,104.38,104.38,2.0,BX +2023-10-05 16:47:00,104.34,104.38,104.34,104.38,6820.0,BX +2023-10-05 16:41:00,104.37,104.37,104.37,104.37,1.0,BX +2023-10-05 16:35:00,104.37,104.37,104.37,104.37,5.0,BX +2023-10-05 16:21:00,103.91,103.91,103.34,103.69,195.0,BX +2023-10-05 16:20:00,104.19,104.19,104.19,104.19,235.0,BX +2023-10-05 16:10:00,104.19,104.19,104.19,104.19,585040.0,BX +2023-10-05 16:05:00,103.9,103.9,103.9,103.9,1.0,BX +2023-10-05 16:03:00,104.19,104.19,104.19,104.19,55842.0,BX +2023-10-05 16:02:00,104.19,104.2,104.19,104.19,40830.0,BX +2023-10-05 16:01:00,104.19,104.19,104.19,104.19,1188511.0,BX +2023-10-05 16:00:00,104.19,104.38,104.19,104.38,1601.0,BX +2023-10-05 15:59:00,104.3,104.31,104.14,104.19,123010.0,BX +2023-10-05 15:58:00,104.225,104.3,104.2,104.3,45161.0,BX +2023-10-05 15:57:00,104.16,104.26,104.16,104.23,53495.0,BX +2023-10-05 15:56:00,104.19,104.19,104.06,104.14,39731.0,BX +2023-10-05 15:55:00,104.27,104.27,104.17,104.17,27220.0,BX +2023-10-05 15:54:00,104.315,104.315,104.25,104.27,25838.0,BX +2023-10-05 15:53:00,104.35,104.36,104.315,104.33,21821.0,BX +2023-10-05 15:52:00,104.29,104.37,104.24,104.36,22591.0,BX +2023-10-05 15:51:00,104.26,104.31,104.24,104.3,16581.0,BX +2023-10-05 15:50:00,104.29,104.305,104.2,104.28,25671.0,BX +2023-10-05 15:49:00,104.215,104.31,104.185,104.29,17118.0,BX +2023-10-05 15:48:00,104.13,104.25,104.13,104.22,16190.0,BX +2023-10-05 15:47:00,104.17,104.17,104.065,104.13,16106.0,BX +2023-10-05 15:46:00,104.27,104.29,104.17,104.215,14854.0,BX +2023-10-05 15:45:00,104.25,104.3,104.23,104.28,13553.0,BX +2023-10-05 15:44:00,104.25,104.28,104.23,104.26,12910.0,BX +2023-10-05 15:43:00,104.24,104.24,104.185,104.24,12316.0,BX +2023-10-05 15:42:00,104.25,104.284,104.23,104.257,10232.0,BX +2023-10-05 15:41:00,104.21,104.295,104.19,104.23,13891.0,BX +2023-10-05 15:40:00,104.23,104.23,104.19,104.22,6481.0,BX +2023-10-05 15:39:00,104.29,104.29,104.22,104.22,9851.0,BX +2023-10-05 15:38:00,104.31,104.34,104.26,104.27,5689.0,BX +2023-10-05 15:37:00,104.28,104.305,104.25,104.305,8817.0,BX +2023-10-05 15:36:00,104.31,104.31,104.26,104.28,6770.0,BX +2023-10-05 15:35:00,104.28,104.325,104.27,104.31,4856.0,BX +2023-10-05 15:34:00,104.33,104.34,104.25,104.28,8202.0,BX +2023-10-05 15:33:00,104.35,104.36,104.18,104.301,50375.0,BX +2023-10-05 15:32:00,104.415,104.415,104.33,104.355,9280.0,BX +2023-10-05 15:31:00,104.34,104.395,104.31,104.395,8238.0,BX +2023-10-05 15:30:00,104.24,104.345,104.24,104.33,3297.0,BX +2023-10-05 15:29:00,104.23,104.23,104.19,104.23,9701.0,BX +2023-10-05 15:28:00,104.16,104.21,104.16,104.21,3779.0,BX +2023-10-05 15:27:00,104.15,104.165,104.145,104.16,4203.0,BX +2023-10-05 15:26:00,104.1,104.16,104.08,104.16,7821.0,BX +2023-10-05 15:25:00,104.03,104.09,104.03,104.08,4639.0,BX +2023-10-05 15:24:00,104.03,104.035,103.95,104.035,4503.0,BX +2023-10-05 15:23:00,104.18,104.18,104.03,104.03,28461.0,BX +2023-10-05 15:22:00,104.11,104.18,104.103,104.175,7157.0,BX +2023-10-05 15:21:00,104.195,104.2,104.11,104.11,5797.0,BX +2023-10-05 15:20:00,104.201,104.201,104.15,104.19,4819.0,BX +2023-10-05 15:19:00,104.16,104.21,104.14,104.19,3878.0,BX +2023-10-05 15:18:00,104.16,104.18,104.14,104.14,2475.0,BX +2023-10-05 15:17:00,104.21,104.21,104.12,104.14,3393.0,BX +2023-10-05 15:16:00,104.09,104.22,104.09,104.22,6871.0,BX +2023-10-05 15:15:00,104.21,104.21,104.05,104.075,6421.0,BX +2023-10-05 15:14:00,104.19,104.21,104.145,104.21,2967.0,BX +2023-10-05 15:13:00,104.19,104.24,104.17,104.175,7032.0,BX +2023-10-05 15:12:00,104.28,104.31,104.15,104.16,7097.0,BX +2023-10-05 15:11:00,104.39,104.405,104.22,104.26,9214.0,BX +2023-10-05 15:10:00,104.375,104.445,104.375,104.4,8415.0,BX +2023-10-05 15:09:00,104.375,104.394,104.37,104.37,4323.0,BX +2023-10-05 15:08:00,104.365,104.42,104.36,104.37,3731.0,BX +2023-10-05 15:07:00,104.34,104.35,104.28,104.35,6225.0,BX +2023-10-05 15:06:00,104.37,104.37,104.31,104.33,3702.0,BX +2023-10-05 15:05:00,104.31,104.38,104.29,104.37,5531.0,BX +2023-10-05 15:04:00,104.42,104.42,104.31,104.325,7574.0,BX +2023-10-05 15:03:00,104.33,104.4,104.33,104.4,2239.0,BX +2023-10-05 15:02:00,104.375,104.375,104.3,104.32,3966.0,BX +2023-10-05 15:01:00,104.4,104.419,104.34,104.38,4309.0,BX +2023-10-05 15:00:00,104.35,104.434,104.35,104.41,8323.0,BX +2023-10-05 14:59:00,104.35,104.35,104.32,104.341,4282.0,BX +2023-10-05 14:58:00,104.3,104.31,104.29,104.31,3312.0,BX +2023-10-05 14:57:00,104.24,104.3,104.21,104.25,5477.0,BX +2023-10-05 14:56:00,104.22,104.24,104.2,104.21,4231.0,BX +2023-10-05 14:55:00,104.22,104.27,104.21,104.21,6479.0,BX +2023-10-05 14:54:00,104.22,104.27,104.195,104.195,4887.0,BX +2023-10-05 14:53:00,104.259,104.29,104.225,104.225,5341.0,BX +2023-10-05 14:52:00,104.3,104.315,104.23,104.23,4433.0,BX +2023-10-05 14:51:00,104.28,104.33,104.28,104.32,2552.0,BX +2023-10-05 14:50:00,104.27,104.27,104.23,104.26,3890.0,BX +2023-10-05 14:49:00,104.2,104.26,104.19,104.23,7636.0,BX +2023-10-05 14:48:00,104.14,104.2,104.14,104.2,3010.0,BX +2023-10-05 14:47:00,104.24,104.245,104.14,104.14,4038.0,BX +2023-10-05 14:46:00,104.14,104.23,104.14,104.23,3409.0,BX +2023-10-05 14:45:00,104.21,104.22,104.13,104.14,3456.0,BX +2023-10-05 14:44:00,104.21,104.24,104.19,104.215,3991.0,BX +2023-10-05 14:43:00,104.35,104.38,104.195,104.195,9707.0,BX +2023-10-05 14:42:00,104.315,104.35,104.285,104.35,5422.0,BX +2023-10-05 14:41:00,104.35,104.37,104.29,104.3,3807.0,BX +2023-10-05 14:40:00,104.35,104.39,104.31,104.35,6441.0,BX +2023-10-05 14:39:00,104.25,104.36,104.25,104.31,15143.0,BX +2023-10-05 14:38:00,104.225,104.28,104.21,104.27,5002.0,BX +2023-10-05 14:37:00,104.13,104.227,104.125,104.227,11968.0,BX +2023-10-05 14:36:00,104.16,104.19,104.12,104.125,5685.0,BX +2023-10-05 14:35:00,104.205,104.22,104.17,104.175,3569.0,BX +2023-10-05 14:34:00,104.19,104.205,104.17,104.2,3639.0,BX +2023-10-05 14:33:00,104.19,104.2,104.14,104.2,4783.0,BX +2023-10-05 14:32:00,104.12,104.21,104.11,104.18,5868.0,BX +2023-10-05 14:31:00,104.06,104.12,104.04,104.1,6432.0,BX +2023-10-05 14:30:00,104.045,104.105,104.045,104.06,5549.0,BX +2023-10-05 14:29:00,103.95,104.02,103.89,104.02,7690.0,BX +2023-10-05 14:28:00,103.855,103.92,103.85,103.91,4784.0,BX +2023-10-05 14:27:00,103.87,103.895,103.855,103.855,7119.0,BX +2023-10-05 14:26:00,103.86,103.945,103.86,103.89,5359.0,BX +2023-10-05 14:25:00,103.893,103.893,103.8,103.84,6082.0,BX +2023-10-05 14:24:00,103.93,103.97,103.88,103.885,5491.0,BX +2023-10-05 14:23:00,104.09,104.09,103.89,103.91,9291.0,BX +2023-10-05 14:22:00,104.155,104.16,104.09,104.09,7685.0,BX +2023-10-05 14:21:00,104.138,104.162,104.13,104.155,6892.0,BX +2023-10-05 14:20:00,104.1,104.175,104.08,104.135,10186.0,BX +2023-10-05 14:19:00,104.1,104.155,104.085,104.085,9561.0,BX +2023-10-05 14:18:00,104.07,104.12,104.04,104.095,3527.0,BX +2023-10-05 14:17:00,104.01,104.11,104.01,104.085,4063.0,BX +2023-10-05 14:16:00,104.05,104.08,104.02,104.03,2266.0,BX +2023-10-05 14:15:00,103.99,104.05,103.95,104.05,7156.0,BX +2023-10-05 14:14:00,103.94,104.01,103.94,103.98,3892.0,BX +2023-10-05 14:13:00,103.915,103.99,103.915,103.925,5851.0,BX +2023-10-05 14:12:00,103.84,103.9,103.84,103.9,2761.0,BX +2023-10-05 14:11:00,103.89,103.89,103.8,103.8,1829.0,BX +2023-10-05 14:10:00,103.88,103.89,103.82,103.88,4858.0,BX +2023-10-05 14:09:00,103.91,103.91,103.82,103.85,4416.0,BX +2023-10-05 14:08:00,103.86,103.895,103.84,103.895,7452.0,BX +2023-10-05 14:07:00,103.86,103.86,103.82,103.835,3349.0,BX +2023-10-05 14:06:00,103.9,103.9,103.85,103.88,3825.0,BX +2023-10-05 14:05:00,104.01,104.01,103.9,103.91,3958.0,BX +2023-10-05 14:04:00,104.09,104.091,104.01,104.04,3192.0,BX +2023-10-05 14:03:00,104.02,104.08,104.0,104.075,4864.0,BX +2023-10-05 14:02:00,104.02,104.025,103.99,104.005,2427.0,BX +2023-10-05 14:01:00,104.04,104.09,103.96,104.02,6113.0,BX +2023-10-05 14:00:00,103.82,104.04,103.82,104.04,7721.0,BX +2023-10-05 13:59:00,103.74,103.8,103.73,103.8,5448.0,BX +2023-10-05 13:58:00,103.65,103.74,103.65,103.74,3836.0,BX +2023-10-05 13:57:00,103.66,103.72,103.66,103.69,4385.0,BX +2023-10-05 13:56:00,103.77,103.78,103.7,103.7,1783.0,BX +2023-10-05 13:55:00,103.81,103.83,103.77,103.77,3640.0,BX +2023-10-05 13:54:00,103.88,103.88,103.76,103.81,3631.0,BX +2023-10-05 13:53:00,103.92,103.94,103.9,103.92,59487.0,BX +2023-10-05 13:52:00,103.85,103.945,103.84,103.945,4815.0,BX +2023-10-05 13:51:00,103.86,103.87,103.825,103.85,4632.0,BX +2023-10-05 13:50:00,103.892,103.892,103.85,103.86,1862.0,BX +2023-10-05 13:49:00,103.88,103.96,103.87,103.87,4314.0,BX +2023-10-05 13:48:00,103.79,103.88,103.75,103.88,6134.0,BX +2023-10-05 13:47:00,103.9,103.906,103.79,103.79,7020.0,BX +2023-10-05 13:46:00,103.89,103.91,103.84,103.91,6298.0,BX +2023-10-05 13:45:00,103.92,103.97,103.9,103.9,6652.0,BX +2023-10-05 13:44:00,103.925,103.94,103.87,103.89,3282.0,BX +2023-10-05 13:43:00,103.995,104.02,103.94,103.94,5925.0,BX +2023-10-05 13:42:00,103.885,104.02,103.86,104.0,8660.0,BX +2023-10-05 13:41:00,103.93,103.97,103.865,103.885,5221.0,BX +2023-10-05 13:40:00,103.95,104.0,103.89,103.955,4901.0,BX +2023-10-05 13:39:00,103.93,103.955,103.85,103.92,12100.0,BX +2023-10-05 13:38:00,103.94,103.95,103.88,103.907,9243.0,BX +2023-10-05 13:37:00,103.74,103.93,103.72,103.915,11305.0,BX +2023-10-05 13:36:00,103.71,103.79,103.7,103.75,5863.0,BX +2023-10-05 13:35:00,103.63,103.715,103.63,103.71,5895.0,BX +2023-10-05 13:34:00,103.515,103.63,103.515,103.6,7787.0,BX +2023-10-05 13:33:00,103.31,103.52,103.31,103.51,8752.0,BX +2023-10-05 13:32:00,103.16,103.28,103.16,103.25,6455.0,BX +2023-10-05 13:31:00,103.23,103.24,103.16,103.16,4712.0,BX +2023-10-05 13:30:00,103.3,103.32,103.27,103.27,2851.0,BX +2023-10-05 13:29:00,103.18,103.295,103.18,103.295,4511.0,BX +2023-10-05 13:28:00,103.27,103.27,103.17,103.175,3188.0,BX +2023-10-05 13:27:00,103.278,103.295,103.26,103.295,3047.0,BX +2023-10-05 13:26:00,103.28,103.28,103.23,103.26,3304.0,BX +2023-10-05 13:25:00,103.265,103.305,103.23,103.305,1914.0,BX +2023-10-05 13:24:00,103.3,103.32,103.25,103.25,2328.0,BX +2023-10-05 13:23:00,103.3,103.33,103.28,103.31,4596.0,BX +2023-10-05 13:22:00,103.25,103.29,103.24,103.29,1489.0,BX +2023-10-05 13:21:00,103.205,103.255,103.18,103.22,2734.0,BX +2023-10-05 13:20:00,103.26,103.27,103.205,103.205,3642.0,BX +2023-10-05 13:19:00,103.35,103.35,103.27,103.29,1837.0,BX +2023-10-05 13:18:00,103.32,103.36,103.3,103.34,3436.0,BX +2023-10-05 13:17:00,103.33,103.37,103.31,103.31,2384.0,BX +2023-10-05 13:16:00,103.34,103.35,103.325,103.35,2296.0,BX +2023-10-05 13:15:00,103.42,103.43,103.34,103.34,3749.0,BX +2023-10-05 13:14:00,103.36,103.41,103.36,103.41,2030.0,BX +2023-10-05 13:13:00,103.34,103.43,103.34,103.41,3251.0,BX +2023-10-05 13:12:00,103.205,103.33,103.205,103.33,2553.0,BX +2023-10-05 13:11:00,103.27,103.28,103.21,103.22,3049.0,BX +2023-10-05 13:10:00,103.15,103.27,103.15,103.27,3749.0,BX +2023-10-05 13:09:00,103.12,103.16,103.11,103.16,1726.0,BX +2023-10-05 13:08:00,103.13,103.15,103.11,103.11,3860.0,BX +2023-10-05 13:07:00,103.14,103.155,103.1,103.1,2284.0,BX +2023-10-05 13:06:00,103.105,103.155,103.09,103.145,1663.0,BX +2023-10-05 13:05:00,103.22,103.24,103.08,103.08,3336.0,BX +2023-10-05 13:04:00,103.3,103.3,103.17,103.23,2988.0,BX +2023-10-05 13:03:00,103.37,103.38,103.3,103.3,4601.0,BX +2023-10-05 13:02:00,103.4,103.46,103.358,103.357,7042.0,BX +2023-10-05 13:01:00,103.42,103.43,103.4,103.4,5054.0,BX +2023-10-05 13:00:00,103.34,103.43,103.34,103.43,2442.0,BX +2023-10-05 12:59:00,103.21,103.33,103.21,103.33,3175.0,BX +2023-10-05 12:58:00,103.21,103.23,103.195,103.215,2059.0,BX +2023-10-05 12:57:00,103.21,103.25,103.17,103.22,4820.0,BX +2023-10-05 12:56:00,103.27,103.27,103.18,103.18,1976.0,BX +2023-10-05 12:55:00,103.37,103.37,103.25,103.25,3489.0,BX +2023-10-05 12:54:00,103.34,103.38,103.33,103.38,1551.0,BX +2023-10-05 12:53:00,103.4,103.42,103.37,103.37,4015.0,BX +2023-10-05 12:52:00,103.45,103.45,103.38,103.38,2561.0,BX +2023-10-05 12:51:00,103.38,103.44,103.38,103.43,1792.0,BX +2023-10-05 12:50:00,103.355,103.45,103.355,103.43,4687.0,BX +2023-10-05 12:49:00,103.41,103.41,103.33,103.33,1639.0,BX +2023-10-05 12:48:00,103.53,103.53,103.35,103.35,2677.0,BX +2023-10-05 12:47:00,103.55,103.57,103.53,103.55,2673.0,BX +2023-10-05 12:46:00,103.57,103.61,103.545,103.545,3009.0,BX +2023-10-05 12:45:00,103.56,103.57,103.5,103.57,4541.0,BX +2023-10-05 12:44:00,103.57,103.59,103.56,103.57,2501.0,BX +2023-10-05 12:43:00,103.54,103.59,103.54,103.54,2079.0,BX +2023-10-05 12:42:00,103.6,103.604,103.55,103.55,3595.0,BX +2023-10-05 12:41:00,103.615,103.615,103.58,103.58,2149.0,BX +2023-10-05 12:40:00,103.62,103.64,103.59,103.6,3948.0,BX +2023-10-05 12:39:00,103.64,103.67,103.63,103.65,2489.0,BX +2023-10-05 12:38:00,103.6,103.68,103.6,103.65,5305.0,BX +2023-10-05 12:37:00,103.56,103.62,103.56,103.58,4920.0,BX +2023-10-05 12:36:00,103.585,103.585,103.55,103.55,1415.0,BX +2023-10-05 12:35:00,103.54,103.586,103.54,103.58,3090.0,BX +2023-10-05 12:34:00,103.55,103.61,103.53,103.57,3351.0,BX +2023-10-05 12:33:00,103.56,103.57,103.53,103.555,1172.0,BX +2023-10-05 12:32:00,103.56,103.56,103.54,103.54,1042.0,BX +2023-10-05 12:31:00,103.65,103.65,103.59,103.59,16949.0,BX +2023-10-05 12:30:00,103.64,103.71,103.61,103.65,6673.0,BX +2023-10-05 12:29:00,103.56,103.59,103.55,103.58,1410.0,BX +2023-10-05 12:28:00,103.55,103.61,103.51,103.58,3351.0,BX +2023-10-05 12:27:00,103.5,103.565,103.48,103.53,3070.0,BX +2023-10-05 12:26:00,103.44,103.49,103.44,103.49,7331.0,BX +2023-10-05 12:25:00,103.41,103.46,103.41,103.46,1816.0,BX +2023-10-05 12:24:00,103.45,103.45,103.415,103.43,3467.0,BX +2023-10-05 12:23:00,103.43,103.48,103.43,103.46,2796.0,BX +2023-10-05 12:22:00,103.535,103.535,103.42,103.42,2802.0,BX +2023-10-05 12:21:00,103.396,103.52,103.396,103.52,3604.0,BX +2023-10-05 12:20:00,103.38,103.41,103.347,103.405,4343.0,BX +2023-10-05 12:19:00,103.28,103.38,103.24,103.38,4574.0,BX +2023-10-05 12:18:00,103.31,103.375,103.29,103.332,4599.0,BX +2023-10-05 12:17:00,103.29,103.34,103.29,103.34,1799.0,BX +2023-10-05 12:16:00,103.42,103.42,103.27,103.27,2377.0,BX +2023-10-05 12:15:00,103.435,103.48,103.435,103.46,1468.0,BX +2023-10-05 12:14:00,103.4,103.49,103.4,103.445,2998.0,BX +2023-10-05 12:13:00,103.43,103.43,103.39,103.42,4492.0,BX +2023-10-05 12:12:00,103.44,103.46,103.42,103.44,2266.0,BX +2023-10-05 12:11:00,103.4,103.45,103.39,103.44,4278.0,BX +2023-10-05 12:10:00,103.205,103.39,103.205,103.35,2697.0,BX +2023-10-05 12:09:00,103.23,103.25,103.21,103.23,3493.0,BX +2023-10-05 12:08:00,103.15,103.24,103.15,103.24,5955.0,BX +2023-10-05 12:07:00,103.19,103.22,103.14,103.14,3320.0,BX +2023-10-05 12:06:00,103.17,103.23,103.15,103.22,1351.0,BX +2023-10-05 12:05:00,103.14,103.18,103.11,103.18,2582.0,BX +2023-10-05 12:04:00,103.135,103.17,103.12,103.12,1781.0,BX +2023-10-05 12:03:00,103.23,103.23,103.16,103.175,3196.0,BX +2023-10-05 12:02:00,103.018,103.18,103.01,103.18,3365.0,BX +2023-10-05 12:01:00,102.82,103.01,102.82,102.995,5230.0,BX +2023-10-05 12:00:00,102.74,102.79,102.69,102.78,2432.0,BX +2023-10-05 11:59:00,102.7,102.75,102.68,102.745,3274.0,BX +2023-10-05 11:58:00,102.725,102.755,102.68,102.7,2429.0,BX +2023-10-05 11:57:00,102.94,102.96,102.73,102.755,6700.0,BX +2023-10-05 11:56:00,102.94,102.98,102.89,102.92,4326.0,BX +2023-10-05 11:55:00,103.01,103.03,102.93,102.945,3203.0,BX +2023-10-05 11:54:00,102.96,103.015,102.96,103.015,5532.0,BX +2023-10-05 11:53:00,102.97,103.0,102.91,102.95,8075.0,BX +2023-10-05 11:52:00,102.91,103.02,102.91,102.98,5131.0,BX +2023-10-05 11:51:00,102.78,102.93,102.78,102.91,8598.0,BX +2023-10-05 11:50:00,102.82,102.825,102.755,102.755,1540.0,BX +2023-10-05 11:49:00,102.92,102.92,102.818,102.818,4381.0,BX +2023-10-05 11:48:00,102.77,102.94,102.77,102.94,5056.0,BX +2023-10-05 11:47:00,102.765,102.82,102.76,102.76,3447.0,BX +2023-10-05 11:46:00,102.77,102.86,102.74,102.77,16492.0,BX +2023-10-05 11:45:00,102.785,102.785,102.723,102.77,7383.0,BX +2023-10-05 11:44:00,103.02,103.02,102.795,102.795,5869.0,BX +2023-10-05 11:43:00,102.96,103.04,102.93,103.02,5095.0,BX +2023-10-05 11:42:00,102.97,103.02,102.95,102.96,5783.0,BX +2023-10-05 11:41:00,102.965,103.0,102.95,102.995,4781.0,BX +2023-10-05 11:40:00,103.0,103.03,102.96,102.96,3026.0,BX +2023-10-05 11:39:00,102.73,102.96,102.73,102.96,26492.0,BX +2023-10-05 11:38:00,102.83,102.83,102.75,102.8,2043.0,BX +2023-10-05 11:37:00,102.965,102.99,102.84,102.84,4018.0,BX +2023-10-05 11:36:00,103.05,103.07,102.98,102.98,3923.0,BX +2023-10-05 11:35:00,102.94,103.045,102.94,103.02,2397.0,BX +2023-10-05 11:34:00,102.891,102.94,102.891,102.935,2066.0,BX +2023-10-05 11:33:00,102.94,102.96,102.87,102.9,3839.0,BX +2023-10-05 11:32:00,103.06,103.06,102.96,102.97,4606.0,BX +2023-10-05 11:31:00,103.18,103.18,103.06,103.13,5562.0,BX +2023-10-05 11:30:00,103.215,103.27,103.19,103.2,6406.0,BX +2023-10-05 11:29:00,103.24,103.25,103.19,103.22,4834.0,BX +2023-10-05 11:28:00,103.28,103.29,103.12,103.21,7421.0,BX +2023-10-05 11:27:00,103.29,103.32,103.29,103.3,1916.0,BX +2023-10-05 11:26:00,103.245,103.32,103.22,103.31,5505.0,BX +2023-10-05 11:25:00,103.295,103.32,103.27,103.27,7938.0,BX +2023-10-05 11:24:00,103.16,103.32,103.14,103.32,6330.0,BX +2023-10-05 11:23:00,103.08,103.14,103.05,103.14,4382.0,BX +2023-10-05 11:22:00,103.075,103.11,103.06,103.06,3423.0,BX +2023-10-05 11:21:00,103.12,103.17,103.06,103.06,4262.0,BX +2023-10-05 11:20:00,103.13,103.17,103.13,103.17,3323.0,BX +2023-10-05 11:19:00,103.05,103.15,103.05,103.11,13336.0,BX +2023-10-05 11:18:00,103.07,103.1,102.98,103.06,31050.0,BX +2023-10-05 11:17:00,103.0,103.07,102.99,103.045,5792.0,BX +2023-10-05 11:16:00,102.96,103.025,102.95,102.99,3923.0,BX +2023-10-05 11:15:00,102.97,103.0,102.95,102.96,6196.0,BX +2023-10-05 11:14:00,103.08,103.09,102.98,102.98,10537.0,BX +2023-10-05 11:13:00,103.09,103.16,103.075,103.075,2250.0,BX +2023-10-05 11:12:00,103.155,103.155,103.09,103.11,2363.0,BX +2023-10-05 11:11:00,103.15,103.15,103.08,103.12,2967.0,BX +2023-10-05 11:10:00,103.065,103.17,103.06,103.15,3410.0,BX +2023-10-05 11:09:00,103.05,103.06,103.03,103.06,4706.0,BX +2023-10-05 11:08:00,103.085,103.09,103.05,103.09,1876.0,BX +2023-10-05 11:07:00,103.09,103.173,103.07,103.08,6788.0,BX +2023-10-05 11:06:00,103.12,103.135,103.055,103.055,3773.0,BX +2023-10-05 11:05:00,103.16,103.16,103.08,103.09,5953.0,BX +2023-10-05 11:04:00,103.277,103.28,103.11,103.11,5408.0,BX +2023-10-05 11:03:00,103.27,103.355,103.27,103.304,2071.0,BX +2023-10-05 11:02:00,103.39,103.39,103.29,103.295,1118.0,BX +2023-10-05 11:01:00,103.17,103.4,103.145,103.38,3812.0,BX +2023-10-05 11:00:00,103.34,103.35,103.19,103.2,6102.0,BX +2023-10-05 10:59:00,103.315,103.37,103.31,103.345,4880.0,BX +2023-10-05 10:58:00,103.5,103.5,103.325,103.33,4805.0,BX +2023-10-05 10:57:00,103.455,103.53,103.455,103.47,1633.0,BX +2023-10-05 10:56:00,103.46,103.53,103.443,103.465,3576.0,BX +2023-10-05 10:55:00,103.51,103.54,103.47,103.49,4348.0,BX +2023-10-05 10:54:00,103.44,103.52,103.41,103.49,9238.0,BX +2023-10-05 10:53:00,103.49,103.505,103.42,103.45,5325.0,BX +2023-10-05 10:52:00,103.48,103.5,103.44,103.465,5734.0,BX +2023-10-05 10:51:00,103.53,103.59,103.445,103.45,8815.0,BX +2023-10-05 10:50:00,103.46,103.52,103.44,103.52,3714.0,BX +2023-10-05 10:49:00,103.56,103.56,103.443,103.48,2511.0,BX +2023-10-05 10:48:00,103.455,103.62,103.4,103.55,5928.0,BX +2023-10-05 10:47:00,103.44,103.505,103.425,103.47,7017.0,BX +2023-10-05 10:46:00,103.565,103.6,103.48,103.48,4136.0,BX +2023-10-05 10:45:00,103.59,103.6,103.525,103.56,4203.0,BX +2023-10-05 10:44:00,103.54,103.6,103.465,103.55,3170.0,BX +2023-10-05 10:43:00,103.42,103.515,103.415,103.515,2007.0,BX +2023-10-05 10:42:00,103.37,103.42,103.3,103.375,4360.0,BX +2023-10-05 10:41:00,103.37,103.38,103.36,103.38,1456.0,BX +2023-10-05 10:40:00,103.47,103.48,103.33,103.35,4511.0,BX +2023-10-05 10:39:00,103.46,103.48,103.36,103.46,4939.0,BX +2023-10-05 10:38:00,103.51,103.51,103.41,103.45,8124.0,BX +2023-10-05 10:37:00,103.405,103.52,103.39,103.5,5585.0,BX +2023-10-05 10:36:00,103.38,103.42,103.322,103.328,5542.0,BX +2023-10-05 10:35:00,103.58,103.6,103.34,103.4,5261.0,BX +2023-10-05 10:34:00,103.65,103.66,103.52,103.58,4782.0,BX +2023-10-05 10:33:00,103.69,103.72,103.67,103.72,3513.0,BX +2023-10-05 10:32:00,103.57,103.68,103.52,103.65,2858.0,BX +2023-10-05 10:31:00,103.5,103.57,103.5,103.57,3755.0,BX +2023-10-05 10:30:00,103.67,103.67,103.53,103.57,4789.0,BX +2023-10-05 10:29:00,103.545,103.7,103.5,103.7,3209.0,BX +2023-10-05 10:28:00,103.63,103.64,103.53,103.56,5083.0,BX +2023-10-05 10:27:00,103.573,103.68,103.57,103.665,3493.0,BX +2023-10-05 10:26:00,103.41,103.53,103.41,103.53,3380.0,BX +2023-10-05 10:25:00,103.33,103.403,103.33,103.375,3716.0,BX +2023-10-05 10:24:00,103.325,103.374,103.25,103.33,65595.0,BX +2023-10-05 10:23:00,103.465,103.465,103.3,103.37,26547.0,BX +2023-10-05 10:22:00,103.5,103.6,103.47,103.47,3296.0,BX +2023-10-05 10:21:00,103.698,103.76,103.54,103.55,3188.0,BX +2023-10-05 10:20:00,103.83,103.83,103.71,103.73,3743.0,BX +2023-10-05 10:19:00,103.715,103.81,103.715,103.75,2721.0,BX +2023-10-05 10:18:00,103.72,103.75,103.66,103.72,5534.0,BX +2023-10-05 10:17:00,103.61,103.68,103.61,103.68,2608.0,BX +2023-10-05 10:16:00,103.62,103.63,103.531,103.63,3371.0,BX +2023-10-05 10:15:00,103.6,103.615,103.485,103.57,2534.0,BX +2023-10-05 10:14:00,103.48,103.61,103.48,103.61,3028.0,BX +2023-10-05 10:13:00,103.54,103.55,103.43,103.49,3202.0,BX +2023-10-05 10:12:00,103.55,103.62,103.52,103.52,3939.0,BX +2023-10-05 10:11:00,103.51,103.59,103.51,103.525,2797.0,BX +2023-10-05 10:10:00,103.51,103.52,103.42,103.51,4871.0,BX +2023-10-05 10:09:00,103.3,103.55,103.3,103.5,4950.0,BX +2023-10-05 10:08:00,103.28,103.29,103.18,103.28,3755.0,BX +2023-10-05 10:07:00,103.37,103.37,103.22,103.32,4094.0,BX +2023-10-05 10:06:00,103.38,103.39,103.285,103.39,3952.0,BX +2023-10-05 10:05:00,103.46,103.46,103.3,103.362,7487.0,BX +2023-10-05 10:04:00,103.45,103.55,103.44,103.46,5909.0,BX +2023-10-05 10:03:00,103.43,103.485,103.411,103.45,2548.0,BX +2023-10-05 10:02:00,103.43,103.48,103.39,103.48,3598.0,BX +2023-10-05 10:01:00,103.568,103.57,103.44,103.44,1965.0,BX +2023-10-05 10:00:00,103.787,103.79,103.5,103.58,3199.0,BX +2023-10-05 09:59:00,103.75,103.77,103.73,103.74,2488.0,BX +2023-10-05 09:58:00,103.77,103.81,103.71,103.71,4449.0,BX +2023-10-05 09:57:00,103.775,103.775,103.72,103.75,1253.0,BX +2023-10-05 09:56:00,103.73,103.8,103.71,103.71,2266.0,BX +2023-10-05 09:55:00,103.58,103.82,103.58,103.747,4639.0,BX +2023-10-05 09:54:00,103.36,103.54,103.36,103.54,6645.0,BX +2023-10-05 09:53:00,103.175,103.365,103.175,103.365,2706.0,BX +2023-10-05 09:52:00,103.17,103.17,103.06,103.16,5007.0,BX +2023-10-05 09:51:00,103.31,103.34,103.2,103.22,3089.0,BX +2023-10-05 09:50:00,103.185,103.36,103.14,103.26,5592.0,BX +2023-10-05 09:49:00,103.21,103.265,103.18,103.19,7892.0,BX +2023-10-05 09:48:00,103.21,103.3,103.21,103.23,4089.0,BX +2023-10-05 09:47:00,103.06,103.225,103.06,103.225,5467.0,BX +2023-10-05 09:46:00,103.06,103.11,103.0,103.06,3299.0,BX +2023-10-05 09:45:00,103.095,103.22,103.095,103.195,4380.0,BX +2023-10-05 09:44:00,103.22,103.235,103.095,103.095,5811.0,BX +2023-10-05 09:43:00,103.325,103.325,103.245,103.28,1745.0,BX +2023-10-05 09:42:00,103.27,103.32,103.175,103.25,4620.0,BX +2023-10-05 09:41:00,103.36,103.36,103.22,103.3,3858.0,BX +2023-10-05 09:40:00,103.24,103.4,103.22,103.263,3625.0,BX +2023-10-05 09:39:00,103.4,103.405,103.321,103.321,1329.0,BX +2023-10-05 09:38:00,103.61,103.61,103.43,103.47,6911.0,BX +2023-10-05 09:37:00,103.62,103.7,103.61,103.63,7056.0,BX +2023-10-05 09:36:00,103.9,103.94,103.612,103.612,7771.0,BX +2023-10-05 09:35:00,103.62,103.975,103.62,103.975,2112.0,BX +2023-10-05 09:34:00,103.73,103.879,103.63,103.818,4677.0,BX +2023-10-05 09:33:00,103.73,103.781,103.58,103.67,4824.0,BX +2023-10-05 09:32:00,103.65,103.863,103.51,103.52,3459.0,BX +2023-10-05 09:31:00,103.96,104.015,103.75,103.755,3389.0,BX +2023-10-05 09:30:00,103.76,104.03,103.76,103.87,31525.0,BX +2023-10-05 09:19:00,103.202,103.202,103.202,103.202,10.0,BX +2023-10-05 09:13:00,103.81,103.81,103.81,103.81,16.0,BX +2023-10-05 09:11:00,104.24,104.24,104.24,104.24,13700.0,BX +2023-10-05 08:57:00,103.81,103.81,103.81,103.81,1.0,BX +2023-10-05 08:41:00,103.95,103.95,103.95,103.95,20.0,BX +2023-10-05 08:38:00,104.0,104.0,103.99,103.99,30.0,BX +2023-10-05 08:37:00,104.24,104.24,104.0,104.0,84.0,BX +2023-10-05 08:36:00,104.25,104.25,104.24,104.25,29.0,BX +2023-10-05 08:27:00,106.99,106.99,106.99,106.99,10.0,BX +2023-10-05 08:15:00,102.0,102.0,102.0,102.0,1.0,BX +2023-10-05 08:13:00,104.24,104.24,104.24,104.24,1.0,BX +2023-10-05 08:11:00,106.99,106.99,106.99,106.99,1.0,BX +2023-10-05 08:08:00,107.0,107.0,107.0,107.0,2.0,BX +2023-10-05 08:07:00,104.25,104.25,104.1,104.24,6.0,BX +2023-10-05 08:01:00,104.12,104.12,104.12,104.12,1.0,BX +2023-10-05 08:00:00,104.25,107.0,104.25,107.0,51.0,BX +2023-10-05 07:04:00,104.24,104.35,104.23,104.24,459.0,BX +2023-10-05 07:00:00,104.25,104.25,104.23,104.23,26.0,BX +2023-10-05 05:21:00,104.34,104.35,104.34,104.35,16.0,BX +2023-10-05 04:40:00,104.24,104.24,104.24,104.24,37.0,BX +2023-10-04 19:49:00,104.162,104.162,104.162,104.162,3.0,BX +2023-10-04 19:46:00,104.23,104.23,104.23,104.23,1.0,BX +2023-10-04 19:45:00,104.23,104.23,104.23,104.23,16.0,BX +2023-10-04 19:44:00,104.23,104.23,104.23,104.23,10.0,BX +2023-10-04 19:43:00,104.17,104.17,104.17,104.17,1.0,BX +2023-10-04 19:42:00,104.22,104.22,104.16,104.21,276.0,BX +2023-10-04 19:30:00,104.22,104.22,104.22,104.22,1.0,BX +2023-10-04 19:12:00,104.17,104.17,104.17,104.17,50.0,BX +2023-10-04 19:04:00,104.22,104.22,104.22,104.22,10.0,BX +2023-10-04 19:00:00,104.24,104.24,104.24,104.24,333402.0,BX +2023-10-04 18:30:00,104.24,104.24,104.24,104.24,333402.0,BX +2023-10-04 18:24:00,104.25,104.25,104.25,104.25,30.0,BX +2023-10-04 18:08:00,103.29,103.29,103.29,103.29,1.0,BX +2023-10-04 17:39:00,104.15,104.15,104.15,104.15,10.0,BX +2023-10-04 17:18:00,104.18,104.23,104.18,104.18,500.0,BX +2023-10-04 17:17:00,104.22,104.24,104.22,104.24,2230.0,BX +2023-10-04 17:09:00,104.15,104.15,104.15,104.15,500.0,BX +2023-10-04 16:58:00,104.19,104.19,104.19,104.19,254691.0,BX +2023-10-04 16:57:00,104.24,104.24,104.24,104.24,1329.0,BX +2023-10-04 16:54:00,104.14,104.14,104.14,104.14,250.0,BX +2023-10-04 16:53:00,104.24,104.24,104.24,104.24,500.0,BX +2023-10-04 16:51:00,104.38,104.45,104.38,104.45,833.0,BX +2023-10-04 16:50:00,104.1,104.1,104.1,104.1,199.0,BX +2023-10-04 16:48:00,103.94,103.99,103.52,103.52,201.0,BX +2023-10-04 16:47:00,104.45,104.46,104.45,104.45,6138.0,BX +2023-10-04 16:34:00,104.2,104.2,104.2,104.2,74.0,BX +2023-10-04 16:31:00,104.24,104.24,104.24,104.24,2900.0,BX +2023-10-04 16:29:00,104.21,104.21,104.21,104.21,1.0,BX +2023-10-04 16:23:00,104.2,104.24,104.2,104.24,125.0,BX +2023-10-04 16:20:00,104.24,104.24,104.09,104.1,2581.0,BX +2023-10-04 16:15:00,104.24,104.24,104.24,104.24,16940.0,BX +2023-10-04 16:12:00,104.21,104.21,104.15,104.15,400.0,BX +2023-10-04 16:10:00,104.24,104.24,104.24,104.24,333402.0,BX +2023-10-04 16:09:00,104.24,104.24,104.24,104.24,150.0,BX +2023-10-04 16:07:00,104.24,104.24,104.24,104.24,503.0,BX +2023-10-04 16:02:00,104.24,104.24,104.0,104.24,710670.0,BX +2023-10-04 16:00:00,104.19,104.43,104.19,104.43,1224.0,BX +2023-10-04 15:59:00,104.36,104.36,104.18,104.19,120360.0,BX +2023-10-04 15:58:00,104.39,104.4,104.33,104.365,27754.0,BX +2023-10-04 15:57:00,104.41,104.45,104.37,104.39,34729.0,BX +2023-10-04 15:56:00,104.43,104.47,104.37,104.4,32195.0,BX +2023-10-04 15:55:00,104.43,104.45,104.33,104.44,28426.0,BX +2023-10-04 15:54:00,104.34,104.43,104.335,104.42,14885.0,BX +2023-10-04 15:53:00,104.39,104.39,104.27,104.34,12650.0,BX +2023-10-04 15:52:00,104.39,104.39,104.33,104.36,16581.0,BX +2023-10-04 15:51:00,104.29,104.42,104.29,104.4,10583.0,BX +2023-10-04 15:50:00,104.27,104.32,104.1,104.28,19680.0,BX +2023-10-04 15:49:00,104.47,104.47,104.3,104.31,10686.0,BX +2023-10-04 15:48:00,104.53,104.54,104.44,104.47,14047.0,BX +2023-10-04 15:47:00,104.54,104.584,104.49,104.54,11789.0,BX +2023-10-04 15:46:00,104.44,104.55,104.44,104.54,11244.0,BX +2023-10-04 15:45:00,104.505,104.505,104.37,104.43,14832.0,BX +2023-10-04 15:44:00,104.6,104.64,104.49,104.51,19618.0,BX +2023-10-04 15:43:00,104.5,104.57,104.45,104.57,20726.0,BX +2023-10-04 15:42:00,104.52,104.55,104.48,104.53,11773.0,BX +2023-10-04 15:41:00,104.52,104.56,104.495,104.535,7498.0,BX +2023-10-04 15:40:00,104.44,104.53,104.41,104.53,8485.0,BX +2023-10-04 15:39:00,104.39,104.457,104.39,104.43,4776.0,BX +2023-10-04 15:38:00,104.42,104.46,104.37,104.4,8590.0,BX +2023-10-04 15:37:00,104.409,104.48,104.4,104.43,26954.0,BX +2023-10-04 15:36:00,104.15,104.4,104.135,104.4,21512.0,BX +2023-10-04 15:35:00,104.12,104.168,104.12,104.14,8054.0,BX +2023-10-04 15:34:00,104.11,104.14,104.08,104.12,12540.0,BX +2023-10-04 15:33:00,104.21,104.22,104.135,104.145,18844.0,BX +2023-10-04 15:32:00,104.12,104.22,104.12,104.21,6002.0,BX +2023-10-04 15:31:00,104.08,104.11,104.06,104.095,7379.0,BX +2023-10-04 15:30:00,104.04,104.09,104.02,104.09,9079.0,BX +2023-10-04 15:29:00,104.03,104.05,104.0,104.03,6027.0,BX +2023-10-04 15:28:00,104.02,104.07,103.985,104.04,11184.0,BX +2023-10-04 15:27:00,104.1,104.1,104.025,104.025,10284.0,BX +2023-10-04 15:26:00,104.14,104.19,104.1,104.127,20283.0,BX +2023-10-04 15:25:00,104.07,104.14,104.05,104.12,16889.0,BX +2023-10-04 15:24:00,103.98,104.08,103.98,104.075,10838.0,BX +2023-10-04 15:23:00,103.96,103.98,103.94,103.98,11161.0,BX +2023-10-04 15:22:00,103.885,103.96,103.855,103.95,5441.0,BX +2023-10-04 15:21:00,103.93,103.94,103.86,103.87,9381.0,BX +2023-10-04 15:20:00,103.94,103.94,103.89,103.909,3454.0,BX +2023-10-04 15:19:00,103.88,103.94,103.87,103.94,6655.0,BX +2023-10-04 15:18:00,103.99,104.03,103.86,103.86,8502.0,BX +2023-10-04 15:17:00,103.84,103.957,103.77,103.957,11187.0,BX +2023-10-04 15:16:00,103.76,103.87,103.76,103.865,6635.0,BX +2023-10-04 15:15:00,103.68,103.76,103.68,103.76,4573.0,BX +2023-10-04 15:14:00,103.685,103.72,103.67,103.69,4819.0,BX +2023-10-04 15:13:00,103.711,103.72,103.65,103.67,4601.0,BX +2023-10-04 15:12:00,103.68,103.71,103.62,103.71,5237.0,BX +2023-10-04 15:11:00,103.645,103.67,103.59,103.67,5226.0,BX +2023-10-04 15:10:00,103.51,103.64,103.5,103.63,6378.0,BX +2023-10-04 15:09:00,103.5,103.52,103.5,103.52,3298.0,BX +2023-10-04 15:08:00,103.46,103.5,103.43,103.48,2597.0,BX +2023-10-04 15:07:00,103.34,103.42,103.33,103.42,3990.0,BX +2023-10-04 15:06:00,103.37,103.37,103.35,103.35,1150.0,BX +2023-10-04 15:05:00,103.41,103.41,103.33,103.35,2889.0,BX +2023-10-04 15:04:00,103.42,103.43,103.38,103.43,2284.0,BX +2023-10-04 15:03:00,103.43,103.435,103.4,103.435,1987.0,BX +2023-10-04 15:02:00,103.45,103.49,103.44,103.46,3900.0,BX +2023-10-04 15:01:00,103.47,103.52,103.44,103.44,4592.0,BX +2023-10-04 15:00:00,103.465,103.505,103.465,103.485,6735.0,BX +2023-10-04 14:59:00,103.495,103.495,103.41,103.455,5198.0,BX +2023-10-04 14:58:00,103.38,103.5,103.38,103.48,5278.0,BX +2023-10-04 14:57:00,103.36,103.38,103.345,103.37,8864.0,BX +2023-10-04 14:56:00,103.34,103.365,103.33,103.35,4074.0,BX +2023-10-04 14:55:00,103.29,103.35,103.28,103.35,3174.0,BX +2023-10-04 14:54:00,103.33,103.33,103.28,103.29,1888.0,BX +2023-10-04 14:53:00,103.355,103.37,103.31,103.35,6723.0,BX +2023-10-04 14:52:00,103.37,103.388,103.3,103.304,3941.0,BX +2023-10-04 14:51:00,103.385,103.41,103.35,103.37,5889.0,BX +2023-10-04 14:50:00,103.32,103.36,103.3,103.36,3416.0,BX +2023-10-04 14:49:00,103.36,103.374,103.33,103.36,3876.0,BX +2023-10-04 14:48:00,103.36,103.38,103.32,103.35,6122.0,BX +2023-10-04 14:47:00,103.24,103.37,103.24,103.37,4270.0,BX +2023-10-04 14:46:00,103.17,103.275,103.165,103.25,7232.0,BX +2023-10-04 14:45:00,103.05,103.12,103.04,103.12,3174.0,BX +2023-10-04 14:44:00,103.039,103.04,103.02,103.04,1915.0,BX +2023-10-04 14:43:00,102.993,103.04,102.97,103.005,7991.0,BX +2023-10-04 14:42:00,103.01,103.02,102.99,102.995,3802.0,BX +2023-10-04 14:41:00,102.975,103.01,102.91,102.995,9409.0,BX +2023-10-04 14:40:00,102.954,102.98,102.91,102.952,7663.0,BX +2023-10-04 14:39:00,102.88,102.97,102.88,102.97,7829.0,BX +2023-10-04 14:38:00,102.85,102.92,102.85,102.88,6134.0,BX +2023-10-04 14:37:00,102.95,102.96,102.85,102.87,7175.0,BX +2023-10-04 14:36:00,102.91,102.97,102.89,102.97,3686.0,BX +2023-10-04 14:35:00,102.99,102.99,102.89,102.93,6235.0,BX +2023-10-04 14:34:00,103.03,103.061,102.97,103.03,2435.0,BX +2023-10-04 14:33:00,103.13,103.15,103.09,103.097,2757.0,BX +2023-10-04 14:32:00,103.14,103.205,103.14,103.18,7766.0,BX +2023-10-04 14:31:00,103.125,103.16,103.11,103.15,1890.0,BX +2023-10-04 14:30:00,103.03,103.14,103.03,103.105,13927.0,BX +2023-10-04 14:29:00,102.97,103.04,102.97,103.03,5918.0,BX +2023-10-04 14:28:00,102.99,103.02,102.98,102.99,3861.0,BX +2023-10-04 14:27:00,103.01,103.07,102.98,103.0,10309.0,BX +2023-10-04 14:26:00,103.02,103.06,103.01,103.02,7755.0,BX +2023-10-04 14:25:00,102.95,103.04,102.95,103.02,5092.0,BX +2023-10-04 14:24:00,103.14,103.15,102.88,102.88,9175.0,BX +2023-10-04 14:23:00,103.16,103.19,103.15,103.155,4810.0,BX +2023-10-04 14:22:00,103.15,103.184,103.15,103.17,1979.0,BX +2023-10-04 14:21:00,103.14,103.17,103.12,103.155,3121.0,BX +2023-10-04 14:20:00,103.16,103.179,103.15,103.16,3731.0,BX +2023-10-04 14:19:00,103.13,103.185,103.13,103.161,2367.0,BX +2023-10-04 14:18:00,103.08,103.13,103.058,103.13,3613.0,BX +2023-10-04 14:17:00,103.09,103.1,103.05,103.091,4397.0,BX +2023-10-04 14:16:00,103.09,103.09,103.05,103.07,9029.0,BX +2023-10-04 14:15:00,103.105,103.115,103.1,103.1,1042.0,BX +2023-10-04 14:14:00,103.03,103.06,103.025,103.03,2526.0,BX +2023-10-04 14:13:00,102.94,103.025,102.935,103.01,2933.0,BX +2023-10-04 14:12:00,102.88,102.94,102.87,102.91,3501.0,BX +2023-10-04 14:11:00,102.94,102.947,102.88,102.895,2215.0,BX +2023-10-04 14:10:00,102.93,102.985,102.92,102.92,4427.0,BX +2023-10-04 14:09:00,102.97,102.97,102.93,102.94,1471.0,BX +2023-10-04 14:08:00,102.94,102.95,102.91,102.95,1646.0,BX +2023-10-04 14:07:00,102.95,102.97,102.91,102.93,5001.0,BX +2023-10-04 14:06:00,102.95,103.01,102.95,103.005,1301.0,BX +2023-10-04 14:05:00,103.015,103.05,102.96,102.995,4641.0,BX +2023-10-04 14:04:00,102.805,102.97,102.79,102.97,3684.0,BX +2023-10-04 14:03:00,102.735,102.82,102.735,102.8,7473.0,BX +2023-10-04 14:02:00,102.77,102.77,102.69,102.725,3534.0,BX +2023-10-04 14:01:00,102.76,102.796,102.68,102.77,5907.0,BX +2023-10-04 14:00:00,102.83,102.85,102.8,102.83,5522.0,BX +2023-10-04 13:59:00,102.86,102.87,102.81,102.83,1993.0,BX +2023-10-04 13:58:00,102.95,102.95,102.88,102.88,4454.0,BX +2023-10-04 13:57:00,103.0,103.0,102.95,102.97,5581.0,BX +2023-10-04 13:56:00,102.92,103.05,102.92,102.99,4649.0,BX +2023-10-04 13:55:00,103.0,103.0,102.86,102.91,6885.0,BX +2023-10-04 13:54:00,103.035,103.06,103.0,103.01,4276.0,BX +2023-10-04 13:53:00,103.07,103.08,103.0,103.01,8388.0,BX +2023-10-04 13:52:00,103.15,103.15,103.037,103.045,6230.0,BX +2023-10-04 13:51:00,103.16,103.19,103.14,103.17,1617.0,BX +2023-10-04 13:50:00,103.23,103.23,103.15,103.155,4005.0,BX +2023-10-04 13:49:00,103.2,103.24,103.2,103.23,2881.0,BX +2023-10-04 13:48:00,103.16,103.19,103.16,103.19,1086.0,BX +2023-10-04 13:47:00,103.15,103.175,103.15,103.15,1385.0,BX +2023-10-04 13:46:00,103.2,103.2,103.14,103.17,3871.0,BX +2023-10-04 13:45:00,103.245,103.245,103.18,103.18,5300.0,BX +2023-10-04 13:44:00,103.165,103.24,103.16,103.24,3903.0,BX +2023-10-04 13:43:00,103.12,103.16,103.12,103.16,655.0,BX +2023-10-04 13:42:00,103.18,103.18,103.15,103.15,1656.0,BX +2023-10-04 13:41:00,103.14,103.206,103.14,103.2,2940.0,BX +2023-10-04 13:40:00,103.23,103.23,103.115,103.13,7395.0,BX +2023-10-04 13:39:00,103.18,103.215,103.17,103.21,2009.0,BX +2023-10-04 13:38:00,103.14,103.17,103.14,103.158,1936.0,BX +2023-10-04 13:37:00,103.32,103.321,103.1,103.1,6142.0,BX +2023-10-04 13:36:00,103.345,103.345,103.29,103.32,1382.0,BX +2023-10-04 13:35:00,103.345,103.345,103.34,103.34,648.0,BX +2023-10-04 13:34:00,103.34,103.387,103.33,103.34,3540.0,BX +2023-10-04 13:33:00,103.305,103.33,103.285,103.32,4351.0,BX +2023-10-04 13:32:00,103.27,103.27,103.22,103.27,2369.0,BX +2023-10-04 13:31:00,103.315,103.32,103.26,103.26,3399.0,BX +2023-10-04 13:30:00,103.29,103.35,103.29,103.328,4280.0,BX +2023-10-04 13:29:00,103.4,103.4,103.31,103.31,4527.0,BX +2023-10-04 13:28:00,103.36,103.4,103.34,103.34,3456.0,BX +2023-10-04 13:27:00,103.38,103.38,103.35,103.36,1280.0,BX +2023-10-04 13:26:00,103.37,103.4,103.355,103.355,1839.0,BX +2023-10-04 13:25:00,103.475,103.475,103.33,103.36,4075.0,BX +2023-10-04 13:24:00,103.485,103.485,103.44,103.47,2352.0,BX +2023-10-04 13:23:00,103.48,103.5,103.42,103.49,4189.0,BX +2023-10-04 13:22:00,103.65,103.66,103.48,103.48,4740.0,BX +2023-10-04 13:21:00,103.675,103.675,103.63,103.64,2322.0,BX +2023-10-04 13:20:00,103.645,103.68,103.645,103.67,1126.0,BX +2023-10-04 13:19:00,103.69,103.69,103.63,103.64,2899.0,BX +2023-10-04 13:18:00,103.67,103.71,103.66,103.675,13536.0,BX +2023-10-04 13:17:00,103.72,103.739,103.67,103.675,5315.0,BX +2023-10-04 13:16:00,103.68,103.75,103.68,103.725,2210.0,BX +2023-10-04 13:15:00,103.66,103.69,103.66,103.68,4470.0,BX +2023-10-04 13:14:00,103.7,103.7,103.645,103.65,1900.0,BX +2023-10-04 13:13:00,103.76,103.76,103.7,103.7,2940.0,BX +2023-10-04 13:12:00,103.77,103.782,103.74,103.755,2350.0,BX +2023-10-04 13:11:00,103.74,103.77,103.74,103.77,700.0,BX +2023-10-04 13:10:00,103.76,103.77,103.75,103.755,2439.0,BX +2023-10-04 13:09:00,103.73,103.805,103.73,103.77,1798.0,BX +2023-10-04 13:08:00,103.77,103.77,103.69,103.74,3286.0,BX +2023-10-04 13:07:00,103.73,103.78,103.73,103.78,2299.0,BX +2023-10-04 13:06:00,103.7,103.73,103.7,103.73,861.0,BX +2023-10-04 13:05:00,103.7,103.715,103.7,103.7,1229.0,BX +2023-10-04 13:04:00,103.733,103.733,103.65,103.65,2429.0,BX +2023-10-04 13:03:00,103.79,103.79,103.72,103.73,3343.0,BX +2023-10-04 13:02:00,103.8,103.83,103.8,103.8,1479.0,BX +2023-10-04 13:01:00,103.8,103.8,103.77,103.79,3415.0,BX +2023-10-04 13:00:00,103.79,103.81,103.79,103.81,2024.0,BX +2023-10-04 12:59:00,103.72,103.77,103.72,103.77,5592.0,BX +2023-10-04 12:58:00,103.74,103.75,103.69,103.7,1781.0,BX +2023-10-04 12:57:00,103.71,103.723,103.7,103.72,1439.0,BX +2023-10-04 12:56:00,103.83,103.83,103.73,103.73,3862.0,BX +2023-10-04 12:55:00,103.83,103.83,103.83,103.83,500.0,BX +2023-10-04 12:54:00,103.77,103.78,103.74,103.78,4515.0,BX +2023-10-04 12:53:00,103.81,103.81,103.755,103.77,4289.0,BX +2023-10-04 12:52:00,103.84,103.87,103.84,103.84,1493.0,BX +2023-10-04 12:51:00,103.8,103.83,103.795,103.83,1127.0,BX +2023-10-04 12:50:00,103.85,103.855,103.785,103.785,1640.0,BX +2023-10-04 12:49:00,103.88,103.89,103.81,103.87,5098.0,BX +2023-10-04 12:48:00,103.84,103.89,103.84,103.875,4248.0,BX +2023-10-04 12:47:00,103.81,103.855,103.8,103.83,3153.0,BX +2023-10-04 12:46:00,103.81,103.818,103.762,103.8,1889.0,BX +2023-10-04 12:45:00,103.755,103.79,103.755,103.77,2613.0,BX +2023-10-04 12:44:00,103.845,103.845,103.735,103.755,4108.0,BX +2023-10-04 12:43:00,103.8,103.83,103.79,103.83,2800.0,BX +2023-10-04 12:42:00,103.92,103.966,103.83,103.83,5187.0,BX +2023-10-04 12:41:00,103.985,103.985,103.92,103.94,4875.0,BX +2023-10-04 12:40:00,103.95,103.95,103.92,103.93,1445.0,BX +2023-10-04 12:39:00,103.96,104.01,103.93,103.93,6540.0,BX +2023-10-04 12:38:00,103.965,103.975,103.94,103.94,1590.0,BX +2023-10-04 12:37:00,103.94,104.0,103.902,103.94,2002.0,BX +2023-10-04 12:36:00,103.98,103.98,103.936,103.94,2583.0,BX +2023-10-04 12:35:00,104.04,104.04,103.94,104.0,5571.0,BX +2023-10-04 12:34:00,104.05,104.1,104.045,104.06,4276.0,BX +2023-10-04 12:33:00,104.105,104.105,104.05,104.07,1994.0,BX +2023-10-04 12:32:00,104.115,104.17,104.1,104.1,3975.0,BX +2023-10-04 12:31:00,104.01,104.1,103.99,104.1,2591.0,BX +2023-10-04 12:30:00,104.025,104.05,104.01,104.01,4230.0,BX +2023-10-04 12:29:00,104.03,104.05,103.99,104.05,4511.0,BX +2023-10-04 12:28:00,103.95,104.03,103.95,104.03,1592.0,BX +2023-10-04 12:27:00,103.94,103.974,103.94,103.94,1667.0,BX +2023-10-04 12:26:00,103.9,103.92,103.88,103.92,4640.0,BX +2023-10-04 12:25:00,103.83,103.91,103.83,103.895,8107.0,BX +2023-10-04 12:24:00,103.87,103.87,103.81,103.81,3505.0,BX +2023-10-04 12:23:00,103.985,103.985,103.87,103.87,2202.0,BX +2023-10-04 12:22:00,104.07,104.07,103.97,104.01,2626.0,BX +2023-10-04 12:21:00,104.03,104.09,104.03,104.083,2431.0,BX +2023-10-04 12:20:00,104.035,104.075,103.994,104.03,7513.0,BX +2023-10-04 12:19:00,104.025,104.045,104.025,104.035,1029.0,BX +2023-10-04 12:18:00,104.005,104.02,103.96,103.99,7057.0,BX +2023-10-04 12:17:00,103.995,104.02,103.99,104.0,3950.0,BX +2023-10-04 12:16:00,103.91,103.99,103.91,103.99,1113.0,BX +2023-10-04 12:15:00,103.81,103.89,103.775,103.89,1873.0,BX +2023-10-04 12:14:00,103.97,103.97,103.84,103.84,5417.0,BX +2023-10-04 12:13:00,103.97,104.0,103.97,104.0,1615.0,BX +2023-10-04 12:12:00,104.02,104.03,103.94,103.94,4141.0,BX +2023-10-04 12:11:00,104.08,104.09,104.01,104.015,7841.0,BX +2023-10-04 12:10:00,104.01,104.06,103.99,104.06,1855.0,BX +2023-10-04 12:09:00,103.85,103.95,103.85,103.94,10165.0,BX +2023-10-04 12:08:00,103.86,103.86,103.823,103.86,1918.0,BX +2023-10-04 12:07:00,103.82,103.845,103.8,103.81,5763.0,BX +2023-10-04 12:06:00,103.7,103.82,103.69,103.8,4108.0,BX +2023-10-04 12:05:00,103.765,103.78,103.685,103.7,6991.0,BX +2023-10-04 12:04:00,103.85,103.85,103.7,103.71,14282.0,BX +2023-10-04 12:03:00,103.98,103.99,103.91,103.91,3972.0,BX +2023-10-04 12:02:00,103.95,103.97,103.92,103.97,3820.0,BX +2023-10-04 12:01:00,103.89,103.9,103.84,103.9,9850.0,BX +2023-10-04 12:00:00,104.035,104.035,103.901,103.935,4662.0,BX +2023-10-04 11:59:00,104.0,104.065,104.0,104.03,8090.0,BX +2023-10-04 11:58:00,103.97,104.05,103.97,104.0,5740.0,BX +2023-10-04 11:57:00,103.945,104.005,103.94,103.94,2918.0,BX +2023-10-04 11:56:00,103.89,104.02,103.89,103.94,9019.0,BX +2023-10-04 11:55:00,103.85,103.9,103.83,103.85,4839.0,BX +2023-10-04 11:54:00,103.9,103.923,103.84,103.86,5464.0,BX +2023-10-04 11:53:00,103.9,103.9,103.821,103.86,4055.0,BX +2023-10-04 11:52:00,103.875,103.915,103.875,103.89,2480.0,BX +2023-10-04 11:51:00,103.7,103.87,103.68,103.845,4197.0,BX +2023-10-04 11:50:00,103.835,103.835,103.66,103.67,5836.0,BX +2023-10-04 11:49:00,103.82,103.88,103.77,103.829,11709.0,BX +2023-10-04 11:48:00,103.82,103.91,103.82,103.845,4544.0,BX +2023-10-04 11:47:00,103.415,103.81,103.41,103.81,5017.0,BX +2023-10-04 11:46:00,103.36,103.41,103.345,103.39,4633.0,BX +2023-10-04 11:45:00,103.33,103.37,103.305,103.335,1397.0,BX +2023-10-04 11:44:00,103.38,103.42,103.32,103.32,2970.0,BX +2023-10-04 11:43:00,103.39,103.42,103.39,103.395,2888.0,BX +2023-10-04 11:42:00,103.395,103.41,103.37,103.375,3091.0,BX +2023-10-04 11:41:00,103.45,103.48,103.34,103.395,7371.0,BX +2023-10-04 11:40:00,103.55,103.57,103.45,103.45,3852.0,BX +2023-10-04 11:39:00,103.555,103.58,103.52,103.53,7426.0,BX +2023-10-04 11:38:00,103.535,103.56,103.52,103.56,6611.0,BX +2023-10-04 11:37:00,103.485,103.57,103.465,103.535,6227.0,BX +2023-10-04 11:36:00,103.4,103.48,103.36,103.45,4326.0,BX +2023-10-04 11:35:00,103.52,103.52,103.405,103.425,5310.0,BX +2023-10-04 11:34:00,103.356,103.55,103.357,103.55,4976.0,BX +2023-10-04 11:33:00,103.4,103.41,103.36,103.39,5285.0,BX +2023-10-04 11:32:00,103.385,103.415,103.38,103.39,5733.0,BX +2023-10-04 11:31:00,103.45,103.48,103.37,103.38,7290.0,BX +2023-10-04 11:30:00,103.56,103.57,103.44,103.45,15086.0,BX +2023-10-04 11:29:00,103.475,103.555,103.44,103.555,7483.0,BX +2023-10-04 11:28:00,103.48,103.48,103.38,103.475,7975.0,BX +2023-10-04 11:27:00,103.295,103.465,103.295,103.46,19097.0,BX +2023-10-04 11:26:00,103.32,103.35,103.27,103.306,8134.0,BX +2023-10-04 11:25:00,103.09,103.29,103.09,103.29,32594.0,BX +2023-10-04 11:24:00,103.085,103.11,103.06,103.08,5553.0,BX +2023-10-04 11:23:00,103.065,103.16,103.065,103.09,9940.0,BX +2023-10-04 11:22:00,103.14,103.17,103.065,103.065,27229.0,BX +2023-10-04 11:21:00,103.125,103.212,103.125,103.16,8079.0,BX +2023-10-04 11:20:00,103.12,103.14,103.08,103.12,10882.0,BX +2023-10-04 11:19:00,103.02,103.11,103.017,103.095,10137.0,BX +2023-10-04 11:18:00,102.94,103.015,102.94,102.99,6995.0,BX +2023-10-04 11:17:00,102.8,102.98,102.78,102.92,11635.0,BX +2023-10-04 11:16:00,102.87,102.89,102.82,102.82,3462.0,BX +2023-10-04 11:15:00,102.79,102.84,102.74,102.84,3799.0,BX +2023-10-04 11:14:00,102.81,102.81,102.72,102.78,2723.0,BX +2023-10-04 11:13:00,102.87,102.95,102.82,102.82,5489.0,BX +2023-10-04 11:12:00,102.8,102.87,102.78,102.87,3070.0,BX +2023-10-04 11:11:00,102.755,102.8,102.74,102.79,9556.0,BX +2023-10-04 11:10:00,102.72,102.765,102.67,102.76,13154.0,BX +2023-10-04 11:09:00,102.75,102.76,102.71,102.71,9286.0,BX +2023-10-04 11:08:00,102.663,102.72,102.62,102.72,2635.0,BX +2023-10-04 11:07:00,102.688,102.71,102.64,102.68,4913.0,BX +2023-10-04 11:06:00,102.475,102.71,102.47,102.67,20179.0,BX +2023-10-04 11:05:00,102.49,102.55,102.45,102.475,18625.0,BX +2023-10-04 11:04:00,102.51,102.54,102.48,102.48,2709.0,BX +2023-10-04 11:03:00,102.58,102.595,102.53,102.564,7534.0,BX +2023-10-04 11:02:00,102.47,102.57,102.457,102.54,7003.0,BX +2023-10-04 11:01:00,102.475,102.51,102.455,102.455,2109.0,BX +2023-10-04 11:00:00,102.56,102.57,102.41,102.445,19136.0,BX +2023-10-04 10:59:00,102.59,102.63,102.52,102.59,7951.0,BX +2023-10-04 10:58:00,102.66,102.66,102.59,102.615,8279.0,BX +2023-10-04 10:57:00,102.655,102.655,102.61,102.61,1625.0,BX +2023-10-04 10:56:00,102.6,102.69,102.6,102.64,6721.0,BX +2023-10-04 10:55:00,102.61,102.62,102.56,102.61,4429.0,BX +2023-10-04 10:54:00,102.76,102.76,102.565,102.595,15618.0,BX +2023-10-04 10:53:00,102.76,102.8,102.73,102.785,36621.0,BX +2023-10-04 10:52:00,102.775,102.779,102.71,102.74,2343.0,BX +2023-10-04 10:51:00,102.73,102.78,102.695,102.74,3651.0,BX +2023-10-04 10:50:00,102.69,102.76,102.69,102.76,3100.0,BX +2023-10-04 10:49:00,102.7,102.75,102.67,102.67,3652.0,BX +2023-10-04 10:48:00,102.8,102.8,102.66,102.68,2028.0,BX +2023-10-04 10:47:00,102.86,102.86,102.775,102.8,3984.0,BX +2023-10-04 10:46:00,103.065,103.065,102.855,102.855,3717.0,BX +2023-10-04 10:45:00,102.99,103.12,102.975,103.05,6629.0,BX +2023-10-04 10:44:00,103.01,103.04,102.97,102.97,2526.0,BX +2023-10-04 10:43:00,103.1,103.1,103.02,103.027,2874.0,BX +2023-10-04 10:42:00,103.09,103.12,103.06,103.08,2974.0,BX +2023-10-04 10:41:00,103.2,103.25,103.13,103.13,10108.0,BX +2023-10-04 10:40:00,103.12,103.2,103.08,103.18,4435.0,BX +2023-10-04 10:39:00,103.08,103.13,103.08,103.12,2839.0,BX +2023-10-04 10:38:00,103.145,103.145,103.05,103.07,2365.0,BX +2023-10-04 10:37:00,103.109,103.2,103.095,103.16,4791.0,BX +2023-10-04 10:36:00,103.1,103.155,103.08,103.08,4026.0,BX +2023-10-04 10:35:00,103.08,103.16,103.08,103.11,20310.0,BX +2023-10-04 10:34:00,102.91,103.1,102.91,103.06,15215.0,BX +2023-10-04 10:33:00,102.903,103.0,102.89,102.91,12235.0,BX +2023-10-04 10:32:00,102.88,102.975,102.88,102.915,5608.0,BX +2023-10-04 10:31:00,102.8,102.89,102.8,102.888,7275.0,BX +2023-10-04 10:30:00,102.59,102.83,102.45,102.78,20208.0,BX +2023-10-04 10:29:00,102.73,102.73,102.62,102.62,5491.0,BX +2023-10-04 10:28:00,102.792,102.81,102.71,102.73,8831.0,BX +2023-10-04 10:27:00,102.95,102.973,102.83,102.83,4686.0,BX +2023-10-04 10:26:00,103.04,103.05,102.91,102.91,8578.0,BX +2023-10-04 10:25:00,102.96,103.04,102.93,103.025,3405.0,BX +2023-10-04 10:24:00,102.92,102.96,102.89,102.96,1517.0,BX +2023-10-04 10:23:00,103.09,103.09,102.94,102.94,4260.0,BX +2023-10-04 10:22:00,103.0,103.07,103.0,103.02,2595.0,BX +2023-10-04 10:21:00,102.975,103.03,102.97,102.97,4052.0,BX +2023-10-04 10:20:00,103.05,103.07,103.0,103.0,5288.0,BX +2023-10-04 10:19:00,103.01,103.1,102.98,103.02,10381.0,BX +2023-10-04 10:18:00,102.98,103.1,102.975,103.087,7104.0,BX +2023-10-04 10:17:00,102.9,102.975,102.9,102.975,3215.0,BX +2023-10-04 10:16:00,102.97,102.99,102.84,102.875,4114.0,BX +2023-10-04 10:15:00,103.023,103.022,102.95,103.01,2891.0,BX +2023-10-04 10:14:00,103.015,103.05,102.97,103.02,2773.0,BX +2023-10-04 10:13:00,102.72,103.03,102.695,103.028,14352.0,BX +2023-10-04 10:12:00,102.71,102.72,102.68,102.705,2229.0,BX +2023-10-04 10:11:00,102.7,102.753,102.63,102.676,23772.0,BX +2023-10-04 10:10:00,102.875,102.93,102.683,102.73,9008.0,BX +2023-10-04 10:09:00,102.755,102.88,102.69,102.88,11902.0,BX +2023-10-04 10:08:00,103.09,103.09,102.7,102.7,15823.0,BX +2023-10-04 10:07:00,103.17,103.188,103.01,103.045,4814.0,BX +2023-10-04 10:06:00,102.98,103.23,102.95,103.23,6363.0,BX +2023-10-04 10:05:00,102.995,103.035,102.96,102.98,2195.0,BX +2023-10-04 10:04:00,103.02,103.035,102.91,102.99,6250.0,BX +2023-10-04 10:03:00,103.05,103.07,102.927,103.015,3760.0,BX +2023-10-04 10:02:00,103.16,103.16,103.01,103.07,4833.0,BX +2023-10-04 10:01:00,103.22,103.235,103.11,103.11,1475.0,BX +2023-10-04 10:00:00,103.29,103.415,103.16,103.16,4563.0,BX +2023-10-04 09:59:00,103.33,103.345,103.3,103.331,1854.0,BX +2023-10-04 09:58:00,103.255,103.39,103.255,103.33,2326.0,BX +2023-10-04 09:57:00,103.28,103.28,103.22,103.24,2795.0,BX +2023-10-04 09:56:00,103.41,103.46,103.33,103.33,2250.0,BX +2023-10-04 09:55:00,103.37,103.469,103.28,103.469,6401.0,BX +2023-10-04 09:54:00,103.36,103.485,103.36,103.39,15511.0,BX +2023-10-04 09:53:00,103.225,103.345,103.22,103.345,4143.0,BX +2023-10-04 09:52:00,103.135,103.28,103.135,103.225,5027.0,BX +2023-10-04 09:51:00,103.27,103.27,103.08,103.125,7615.0,BX +2023-10-04 09:50:00,103.21,103.355,103.2,103.31,9390.0,BX +2023-10-04 09:49:00,103.295,103.295,103.17,103.21,5255.0,BX +2023-10-04 09:48:00,103.085,103.34,103.085,103.29,9141.0,BX +2023-10-04 09:47:00,103.25,103.26,103.05,103.125,9414.0,BX +2023-10-04 09:46:00,103.39,103.39,103.11,103.24,21004.0,BX +2023-10-04 09:45:00,103.445,103.52,103.316,103.32,20396.0,BX +2023-10-04 09:44:00,103.441,103.441,103.43,103.43,749.0,BX +2023-10-04 09:43:00,103.45,103.51,103.39,103.415,15330.0,BX +2023-10-04 09:42:00,103.64,103.652,103.44,103.47,5971.0,BX +2023-10-04 09:41:00,103.58,103.685,103.545,103.625,4148.0,BX +2023-10-04 09:40:00,104.04,104.06,103.5,103.58,3423.0,BX +2023-10-04 09:39:00,103.915,104.125,103.915,104.025,8233.0,BX +2023-10-04 09:38:00,103.88,104.02,103.875,103.915,13591.0,BX +2023-10-04 09:37:00,103.72,103.96,103.72,103.885,15484.0,BX +2023-10-04 09:36:00,103.665,103.715,103.605,103.715,4906.0,BX +2023-10-04 09:35:00,103.835,103.86,103.62,103.72,5456.0,BX +2023-10-04 09:34:00,104.02,104.02,103.9,103.985,1460.0,BX +2023-10-04 09:33:00,104.0,104.025,103.74,104.0,7194.0,BX +2023-10-04 09:32:00,103.86,104.0,103.86,103.97,2737.0,BX +2023-10-04 09:31:00,103.8,103.83,103.72,103.8,3958.0,BX +2023-10-04 09:30:00,103.49,103.83,103.28,103.56,50884.0,BX +2023-10-04 09:26:00,103.5,103.5,103.5,103.5,32.0,BX +2023-10-04 09:25:00,103.51,103.51,103.51,103.51,10.0,BX +2023-10-04 09:24:00,103.51,103.51,103.5,103.5,40.0,BX +2023-10-04 09:23:00,103.51,103.51,103.51,103.51,10.0,BX +2023-10-04 09:02:00,104.1,104.1,104.1,104.1,1.0,BX +2023-10-04 09:00:00,103.51,103.51,103.51,103.51,10.0,BX +2023-10-04 08:53:00,103.88,104.1,103.88,104.1,45.0,BX +2023-10-04 08:33:00,104.01,104.01,104.0,104.0,70.0,BX +2023-10-04 08:28:00,103.22,103.22,103.22,103.22,1.0,BX +2023-10-04 08:26:00,102.7,102.7,102.7,102.7,5.0,BX +2023-10-04 08:12:00,102.7,102.7,102.7,102.7,15.0,BX +2023-10-04 08:02:00,103.22,104.0,102.73,104.0,6.0,BX +2023-10-04 08:01:00,103.22,103.22,103.22,103.22,1.0,BX +2023-10-04 08:00:00,102.0,102.0,102.0,102.0,39.0,BX +2023-10-04 07:11:00,103.21,103.22,103.21,103.22,389.0,BX +2023-10-04 07:00:00,103.0,103.0,103.0,103.0,1.0,BX +2023-10-04 05:53:00,103.06,103.06,103.05,103.05,132.0,BX +2023-10-04 05:39:00,103.0,103.0,103.0,103.0,12.0,BX +2023-10-04 05:11:00,102.95,102.95,102.95,102.95,10.0,BX +2023-10-04 05:09:00,102.99,103.21,102.99,103.21,35.0,BX +2023-10-04 04:16:00,103.17,103.17,103.17,103.17,1.0,BX +2023-10-03 19:52:00,102.6,102.6,102.6,102.6,10.0,BX +2023-10-03 19:49:00,103.46,103.46,103.46,103.46,1.0,BX +2023-10-03 19:39:00,102.6,102.6,102.6,102.6,10.0,BX +2023-10-03 19:14:00,103.2,103.25,103.2,103.25,50.0,BX +2023-10-03 19:06:00,103.2,103.2,103.2,103.2,4.0,BX +2023-10-03 19:00:00,103.22,103.22,103.22,103.22,407234.0,BX +2023-10-03 18:54:00,102.6,102.6,102.6,102.6,20.0,BX +2023-10-03 18:38:00,103.2,103.2,103.2,103.2,6.0,BX +2023-10-03 18:33:00,103.2,103.2,103.2,103.2,1.0,BX +2023-10-03 18:32:00,102.6,102.6,102.6,102.6,10.0,BX +2023-10-03 18:30:00,103.22,103.22,103.22,103.22,407234.0,BX +2023-10-03 18:23:00,103.0,103.0,103.0,103.0,20.0,BX +2023-10-03 17:57:00,102.75,102.75,102.75,102.75,128.0,BX +2023-10-03 17:31:00,102.6,102.6,102.6,102.6,1.0,BX +2023-10-03 17:29:00,102.6,102.6,102.6,102.6,11.0,BX +2023-10-03 17:23:00,103.25,103.25,103.25,103.25,3.0,BX +2023-10-03 17:18:00,102.63,102.63,102.62,102.62,45.0,BX +2023-10-03 17:09:00,103.43,103.44,103.43,103.43,1180.0,BX +2023-10-03 17:07:00,103.5,103.5,103.5,103.5,2.0,BX +2023-10-03 17:06:00,103.33,103.33,103.33,103.33,1.0,BX +2023-10-03 17:00:00,102.5,102.5,102.5,102.5,300.0,BX +2023-10-03 16:47:00,103.3,103.3,103.3,103.3,5.0,BX +2023-10-03 16:25:00,103.3,103.3,103.3,103.3,1.0,BX +2023-10-03 16:23:00,103.21,103.25,103.21,103.25,200.0,BX +2023-10-03 16:22:00,103.22,103.22,103.22,103.22,702.0,BX +2023-10-03 16:18:00,102.5,102.5,102.5,102.5,30.0,BX +2023-10-03 16:16:00,103.22,103.22,103.03,103.03,5078.0,BX +2023-10-03 16:12:00,102.86,102.86,102.86,102.86,25.0,BX +2023-10-03 16:10:00,103.22,103.22,103.22,103.22,408673.0,BX +2023-10-03 16:09:00,103.21,103.21,103.21,103.21,2.0,BX +2023-10-03 16:06:00,102.51,102.51,102.51,102.51,1.0,BX +2023-10-03 16:05:00,103.22,103.22,103.22,103.22,42422.0,BX +2023-10-03 16:04:00,103.22,103.22,103.22,103.22,1674.0,BX +2023-10-03 16:03:00,103.22,103.22,103.22,103.22,11667.0,BX +2023-10-03 16:02:00,103.22,103.22,103.22,103.22,2877.0,BX +2023-10-03 16:01:00,103.22,103.22,103.0,103.0,2490.0,BX +2023-10-03 16:00:00,103.23,103.23,103.22,103.22,844106.0,BX +2023-10-03 15:59:00,103.135,103.23,102.99,103.23,147740.0,BX +2023-10-03 15:58:00,103.13,103.15,103.115,103.135,60604.0,BX +2023-10-03 15:57:00,103.09,103.16,103.08,103.125,54317.0,BX +2023-10-03 15:56:00,103.035,103.125,103.03,103.09,74621.0,BX +2023-10-03 15:55:00,103.02,103.12,102.95,103.03,61173.0,BX +2023-10-03 15:54:00,103.08,103.12,103.0,103.01,38165.0,BX +2023-10-03 15:53:00,103.03,103.095,103.03,103.075,44696.0,BX +2023-10-03 15:52:00,103.215,103.215,103.02,103.02,32438.0,BX +2023-10-03 15:51:00,103.14,103.23,103.085,103.21,54862.0,BX +2023-10-03 15:50:00,103.08,103.16,103.04,103.14,46013.0,BX +2023-10-03 15:49:00,103.075,103.11,103.02,103.09,22685.0,BX +2023-10-03 15:48:00,103.03,103.1,102.99,103.07,54839.0,BX +2023-10-03 15:47:00,102.92,103.05,102.913,103.04,43087.0,BX +2023-10-03 15:46:00,102.92,102.93,102.86,102.91,34451.0,BX +2023-10-03 15:45:00,102.81,102.92,102.78,102.91,23117.0,BX +2023-10-03 15:44:00,102.69,102.84,102.69,102.82,20379.0,BX +2023-10-03 15:43:00,102.56,102.69,102.56,102.68,16684.0,BX +2023-10-03 15:42:00,102.54,102.58,102.52,102.555,16901.0,BX +2023-10-03 15:41:00,102.47,102.58,102.465,102.56,20657.0,BX +2023-10-03 15:40:00,102.495,102.55,102.458,102.47,24908.0,BX +2023-10-03 15:39:00,102.52,102.55,102.46,102.49,30951.0,BX +2023-10-03 15:38:00,102.55,102.57,102.48,102.52,21485.0,BX +2023-10-03 15:37:00,102.61,102.62,102.545,102.55,15746.0,BX +2023-10-03 15:36:00,102.66,102.67,102.59,102.615,16421.0,BX +2023-10-03 15:35:00,102.44,102.68,102.44,102.675,17680.0,BX +2023-10-03 15:34:00,102.48,102.51,102.44,102.45,14464.0,BX +2023-10-03 15:33:00,102.59,102.62,102.45,102.48,17862.0,BX +2023-10-03 15:32:00,102.7,102.715,102.56,102.56,14969.0,BX +2023-10-03 15:31:00,102.665,102.69,102.59,102.69,16590.0,BX +2023-10-03 15:30:00,102.71,102.72,102.63,102.67,23809.0,BX +2023-10-03 15:29:00,102.745,102.76,102.7,102.705,17065.0,BX +2023-10-03 15:28:00,102.76,102.76,102.7,102.74,14403.0,BX +2023-10-03 15:27:00,102.72,102.78,102.72,102.75,8866.0,BX +2023-10-03 15:26:00,102.69,102.75,102.68,102.71,15378.0,BX +2023-10-03 15:25:00,102.87,102.87,102.69,102.7,12150.0,BX +2023-10-03 15:24:00,102.83,102.88,102.81,102.85,16539.0,BX +2023-10-03 15:23:00,102.85,102.89,102.77,102.82,13485.0,BX +2023-10-03 15:22:00,102.88,102.88,102.84,102.86,10271.0,BX +2023-10-03 15:21:00,102.81,102.915,102.78,102.88,11980.0,BX +2023-10-03 15:20:00,102.76,102.83,102.76,102.827,10069.0,BX +2023-10-03 15:19:00,102.74,102.79,102.72,102.75,8752.0,BX +2023-10-03 15:18:00,102.74,102.81,102.73,102.77,14591.0,BX +2023-10-03 15:17:00,102.81,102.81,102.72,102.74,10263.0,BX +2023-10-03 15:16:00,102.7,102.78,102.67,102.78,14325.0,BX +2023-10-03 15:15:00,102.66,102.74,102.66,102.705,22935.0,BX +2023-10-03 15:14:00,102.685,102.7,102.66,102.67,5704.0,BX +2023-10-03 15:13:00,102.66,102.705,102.66,102.7,12486.0,BX +2023-10-03 15:12:00,102.75,102.76,102.66,102.67,7432.0,BX +2023-10-03 15:11:00,102.755,102.77,102.721,102.74,5901.0,BX +2023-10-03 15:10:00,102.88,102.89,102.74,102.75,10409.0,BX +2023-10-03 15:09:00,102.92,102.98,102.87,102.87,11838.0,BX +2023-10-03 15:08:00,102.81,102.91,102.805,102.91,11078.0,BX +2023-10-03 15:07:00,102.95,102.95,102.83,102.84,5545.0,BX +2023-10-03 15:06:00,102.9,102.95,102.9,102.95,5969.0,BX +2023-10-03 15:05:00,103.009,103.009,102.87,102.874,6967.0,BX +2023-10-03 15:04:00,103.02,103.05,102.99,103.007,7804.0,BX +2023-10-03 15:03:00,102.99,103.105,102.92,103.01,47343.0,BX +2023-10-03 15:02:00,102.82,102.975,102.82,102.975,6638.0,BX +2023-10-03 15:01:00,102.89,102.945,102.83,102.83,44636.0,BX +2023-10-03 15:00:00,102.99,102.99,102.88,102.88,4267.0,BX +2023-10-03 14:59:00,103.02,103.03,102.96,102.99,4336.0,BX +2023-10-03 14:58:00,103.01,103.085,103.0,103.02,8567.0,BX +2023-10-03 14:57:00,103.11,103.12,103.02,103.02,6519.0,BX +2023-10-03 14:56:00,103.21,103.21,103.12,103.126,8005.0,BX +2023-10-03 14:55:00,103.16,103.222,103.15,103.19,9600.0,BX +2023-10-03 14:54:00,103.11,103.17,103.08,103.17,5385.0,BX +2023-10-03 14:53:00,103.16,103.17,103.08,103.08,8221.0,BX +2023-10-03 14:52:00,103.235,103.275,103.14,103.14,6744.0,BX +2023-10-03 14:51:00,103.23,103.24,103.16,103.22,5515.0,BX +2023-10-03 14:50:00,103.19,103.25,103.18,103.235,3515.0,BX +2023-10-03 14:49:00,103.05,103.145,103.05,103.145,7732.0,BX +2023-10-03 14:48:00,103.12,103.12,103.02,103.04,3454.0,BX +2023-10-03 14:47:00,103.12,103.18,103.12,103.18,5071.0,BX +2023-10-03 14:46:00,103.14,103.16,103.12,103.13,5007.0,BX +2023-10-03 14:45:00,103.105,103.15,103.08,103.14,5446.0,BX +2023-10-03 14:44:00,103.12,103.15,103.08,103.1,4587.0,BX +2023-10-03 14:43:00,103.115,103.159,103.08,103.09,5945.0,BX +2023-10-03 14:42:00,103.125,103.145,103.05,103.11,5306.0,BX +2023-10-03 14:41:00,103.155,103.175,103.1,103.125,4247.0,BX +2023-10-03 14:40:00,103.205,103.205,103.14,103.145,5560.0,BX +2023-10-03 14:39:00,103.189,103.219,103.12,103.219,7213.0,BX +2023-10-03 14:38:00,103.085,103.17,103.085,103.17,4702.0,BX +2023-10-03 14:37:00,103.08,103.139,103.08,103.08,3647.0,BX +2023-10-03 14:36:00,103.16,103.189,103.04,103.05,5036.0,BX +2023-10-03 14:35:00,103.11,103.16,103.11,103.16,6927.0,BX +2023-10-03 14:34:00,103.07,103.13,103.06,103.09,7882.0,BX +2023-10-03 14:33:00,102.96,103.09,102.96,103.09,6740.0,BX +2023-10-03 14:32:00,102.88,102.96,102.875,102.95,7250.0,BX +2023-10-03 14:31:00,102.765,102.849,102.765,102.84,10266.0,BX +2023-10-03 14:30:00,102.725,102.79,102.725,102.77,8675.0,BX +2023-10-03 14:29:00,102.66,102.73,102.655,102.725,4942.0,BX +2023-10-03 14:28:00,102.66,102.706,102.61,102.66,5353.0,BX +2023-10-03 14:27:00,102.72,102.77,102.66,102.685,11079.0,BX +2023-10-03 14:26:00,102.719,102.81,102.7,102.73,7381.0,BX +2023-10-03 14:25:00,102.75,102.789,102.7,102.705,7881.0,BX +2023-10-03 14:24:00,102.77,102.77,102.71,102.72,5619.0,BX +2023-10-03 14:23:00,102.74,102.79,102.69,102.77,13678.0,BX +2023-10-03 14:22:00,102.745,102.77,102.71,102.77,4435.0,BX +2023-10-03 14:21:00,102.745,102.77,102.71,102.744,4907.0,BX +2023-10-03 14:20:00,102.82,102.845,102.74,102.74,18847.0,BX +2023-10-03 14:19:00,102.77,102.85,102.764,102.845,6154.0,BX +2023-10-03 14:18:00,102.78,102.8,102.75,102.765,7005.0,BX +2023-10-03 14:17:00,102.75,102.785,102.74,102.785,5347.0,BX +2023-10-03 14:16:00,102.779,102.79,102.73,102.75,5076.0,BX +2023-10-03 14:15:00,102.79,102.79,102.73,102.769,4693.0,BX +2023-10-03 14:14:00,102.839,102.839,102.765,102.81,5766.0,BX +2023-10-03 14:13:00,102.839,102.859,102.805,102.82,3283.0,BX +2023-10-03 14:12:00,102.753,102.83,102.72,102.83,9738.0,BX +2023-10-03 14:11:00,102.8,102.84,102.71,102.73,16405.0,BX +2023-10-03 14:10:00,102.85,102.889,102.76,102.76,6109.0,BX +2023-10-03 14:09:00,102.79,102.87,102.75,102.83,13006.0,BX +2023-10-03 14:08:00,102.7,102.78,102.68,102.74,8638.0,BX +2023-10-03 14:07:00,102.819,102.819,102.67,102.67,22444.0,BX +2023-10-03 14:06:00,102.75,102.829,102.735,102.805,8799.0,BX +2023-10-03 14:05:00,102.74,102.79,102.65,102.73,23628.0,BX +2023-10-03 14:04:00,102.76,102.789,102.73,102.755,4113.0,BX +2023-10-03 14:03:00,102.825,102.825,102.76,102.76,3916.0,BX +2023-10-03 14:02:00,102.88,102.88,102.8,102.82,3619.0,BX +2023-10-03 14:01:00,103.03,103.045,102.81,102.86,23134.0,BX +2023-10-03 14:00:00,103.08,103.09,103.02,103.04,10271.0,BX +2023-10-03 13:59:00,103.08,103.11,103.06,103.1,2922.0,BX +2023-10-03 13:58:00,103.16,103.19,103.08,103.1,4915.0,BX +2023-10-03 13:57:00,103.15,103.175,103.135,103.14,2966.0,BX +2023-10-03 13:56:00,103.14,103.175,103.11,103.15,5705.0,BX +2023-10-03 13:55:00,103.33,103.33,103.19,103.2,5324.0,BX +2023-10-03 13:54:00,103.3,103.35,103.29,103.34,8433.0,BX +2023-10-03 13:53:00,103.26,103.3,103.25,103.27,3420.0,BX +2023-10-03 13:52:00,103.29,103.319,103.19,103.243,3723.0,BX +2023-10-03 13:51:00,103.37,103.375,103.285,103.31,3811.0,BX +2023-10-03 13:50:00,103.37,103.403,103.35,103.373,4546.0,BX +2023-10-03 13:49:00,103.465,103.465,103.35,103.355,4770.0,BX +2023-10-03 13:48:00,103.49,103.49,103.44,103.465,5118.0,BX +2023-10-03 13:47:00,103.49,103.5,103.48,103.5,1109.0,BX +2023-10-03 13:46:00,103.51,103.569,103.48,103.5,3855.0,BX +2023-10-03 13:45:00,103.54,103.54,103.48,103.5,3034.0,BX +2023-10-03 13:44:00,103.56,103.57,103.52,103.52,5227.0,BX +2023-10-03 13:43:00,103.55,103.62,103.55,103.55,4903.0,BX +2023-10-03 13:42:00,103.57,103.59,103.56,103.589,1769.0,BX +2023-10-03 13:41:00,103.509,103.599,103.49,103.585,14201.0,BX +2023-10-03 13:40:00,103.39,103.49,103.39,103.49,6653.0,BX +2023-10-03 13:39:00,103.43,103.46,103.39,103.39,10564.0,BX +2023-10-03 13:38:00,103.39,103.43,103.36,103.43,15405.0,BX +2023-10-03 13:37:00,103.37,103.386,103.34,103.386,3280.0,BX +2023-10-03 13:36:00,103.42,103.42,103.35,103.36,2497.0,BX +2023-10-03 13:35:00,103.46,103.46,103.39,103.425,1848.0,BX +2023-10-03 13:34:00,103.44,103.515,103.43,103.47,4963.0,BX +2023-10-03 13:33:00,103.54,103.54,103.45,103.455,2779.0,BX +2023-10-03 13:32:00,103.52,103.52,103.465,103.517,6449.0,BX +2023-10-03 13:31:00,103.56,103.57,103.55,103.56,3668.0,BX +2023-10-03 13:30:00,103.63,103.64,103.57,103.57,2972.0,BX +2023-10-03 13:29:00,103.65,103.655,103.63,103.645,2029.0,BX +2023-10-03 13:28:00,103.625,103.64,103.56,103.58,8541.0,BX +2023-10-03 13:27:00,103.71,103.73,103.61,103.62,4646.0,BX +2023-10-03 13:26:00,103.74,103.78,103.73,103.73,8051.0,BX +2023-10-03 13:25:00,103.75,103.77,103.73,103.73,2107.0,BX +2023-10-03 13:24:00,103.74,103.83,103.74,103.79,4992.0,BX +2023-10-03 13:23:00,103.685,103.72,103.67,103.72,2583.0,BX +2023-10-03 13:22:00,103.66,103.71,103.65,103.7,5351.0,BX +2023-10-03 13:21:00,103.65,103.67,103.57,103.66,5666.0,BX +2023-10-03 13:20:00,103.685,103.685,103.59,103.59,3259.0,BX +2023-10-03 13:19:00,103.78,103.79,103.69,103.69,3941.0,BX +2023-10-03 13:18:00,103.85,103.865,103.77,103.77,6860.0,BX +2023-10-03 13:17:00,103.785,103.85,103.78,103.84,4895.0,BX +2023-10-03 13:16:00,103.84,103.84,103.77,103.784,2910.0,BX +2023-10-03 13:15:00,103.87,103.89,103.85,103.86,2657.0,BX +2023-10-03 13:14:00,103.92,103.92,103.9,103.9,2968.0,BX +2023-10-03 13:13:00,103.845,103.9,103.845,103.9,3752.0,BX +2023-10-03 13:12:00,103.8,103.84,103.79,103.84,2398.0,BX +2023-10-03 13:11:00,103.87,103.87,103.75,103.78,4252.0,BX +2023-10-03 13:10:00,103.91,103.91,103.85,103.88,2986.0,BX +2023-10-03 13:09:00,103.97,103.977,103.89,103.92,7370.0,BX +2023-10-03 13:08:00,103.95,103.97,103.95,103.96,1835.0,BX +2023-10-03 13:07:00,103.98,104.0,103.91,103.95,8452.0,BX +2023-10-03 13:06:00,104.06,104.06,103.96,104.0,7944.0,BX +2023-10-03 13:05:00,104.03,104.07,104.03,104.07,7034.0,BX +2023-10-03 13:04:00,104.05,104.06,104.02,104.03,2639.0,BX +2023-10-03 13:03:00,104.01,104.04,103.97,104.02,2331.0,BX +2023-10-03 13:02:00,104.075,104.1,104.05,104.06,7424.0,BX +2023-10-03 13:01:00,104.06,104.105,104.04,104.105,2719.0,BX +2023-10-03 13:00:00,104.0,104.14,103.96,104.1,8216.0,BX +2023-10-03 12:59:00,103.84,103.98,103.83,103.98,7328.0,BX +2023-10-03 12:58:00,103.86,103.86,103.82,103.825,5677.0,BX +2023-10-03 12:57:00,103.76,103.88,103.76,103.87,6823.0,BX +2023-10-03 12:56:00,103.84,103.84,103.76,103.76,9100.0,BX +2023-10-03 12:55:00,103.87,103.87,103.75,103.842,5149.0,BX +2023-10-03 12:54:00,103.88,103.91,103.88,103.9,1401.0,BX +2023-10-03 12:53:00,103.9,103.9,103.84,103.86,1625.0,BX +2023-10-03 12:52:00,104.0,104.0,103.895,103.91,4864.0,BX +2023-10-03 12:51:00,104.0,104.05,104.0,104.03,3080.0,BX +2023-10-03 12:50:00,103.99,104.05,103.94,104.02,5745.0,BX +2023-10-03 12:49:00,104.04,104.05,103.96,103.98,7932.0,BX +2023-10-03 12:48:00,103.88,104.05,103.88,104.05,19128.0,BX +2023-10-03 12:47:00,103.83,103.87,103.79,103.86,5264.0,BX +2023-10-03 12:46:00,103.785,103.87,103.77,103.85,6448.0,BX +2023-10-03 12:45:00,103.67,103.77,103.67,103.77,5315.0,BX +2023-10-03 12:44:00,103.756,103.756,103.64,103.655,6300.0,BX +2023-10-03 12:43:00,103.785,103.81,103.73,103.74,4675.0,BX +2023-10-03 12:42:00,103.87,103.88,103.8,103.8,5969.0,BX +2023-10-03 12:41:00,103.84,103.92,103.84,103.87,17597.0,BX +2023-10-03 12:40:00,103.73,103.845,103.705,103.845,3476.0,BX +2023-10-03 12:39:00,103.58,103.72,103.57,103.72,7852.0,BX +2023-10-03 12:38:00,103.505,103.629,103.505,103.59,3021.0,BX +2023-10-03 12:37:00,103.395,103.505,103.39,103.505,6807.0,BX +2023-10-03 12:36:00,103.37,103.419,103.34,103.419,2330.0,BX +2023-10-03 12:35:00,103.27,103.39,103.27,103.36,5485.0,BX +2023-10-03 12:34:00,103.4,103.41,103.32,103.32,4437.0,BX +2023-10-03 12:33:00,103.45,103.47,103.41,103.45,5147.0,BX +2023-10-03 12:32:00,103.47,103.5,103.43,103.43,6492.0,BX +2023-10-03 12:31:00,103.45,103.45,103.36,103.45,6415.0,BX +2023-10-03 12:30:00,103.43,103.479,103.4,103.43,6249.0,BX +2023-10-03 12:29:00,103.37,103.449,103.34,103.43,5574.0,BX +2023-10-03 12:28:00,103.3,103.435,103.245,103.36,13673.0,BX +2023-10-03 12:27:00,103.31,103.31,103.25,103.25,3803.0,BX +2023-10-03 12:26:00,103.18,103.355,103.18,103.33,8712.0,BX +2023-10-03 12:25:00,103.27,103.27,103.16,103.16,8872.0,BX +2023-10-03 12:24:00,103.25,103.3,103.22,103.28,3935.0,BX +2023-10-03 12:23:00,103.3,103.32,103.25,103.25,4893.0,BX +2023-10-03 12:22:00,103.35,103.37,103.29,103.345,5036.0,BX +2023-10-03 12:21:00,103.409,103.439,103.35,103.35,8383.0,BX +2023-10-03 12:20:00,103.45,103.475,103.4,103.415,2488.0,BX +2023-10-03 12:19:00,103.5,103.54,103.47,103.49,4556.0,BX +2023-10-03 12:18:00,103.575,103.6,103.5,103.515,4726.0,BX +2023-10-03 12:17:00,103.47,103.63,103.463,103.54,12695.0,BX +2023-10-03 12:16:00,103.49,103.49,103.44,103.49,5046.0,BX +2023-10-03 12:15:00,103.53,103.56,103.46,103.49,3932.0,BX +2023-10-03 12:14:00,103.52,103.59,103.49,103.52,8630.0,BX +2023-10-03 12:13:00,103.55,103.576,103.415,103.44,7980.0,BX +2023-10-03 12:12:00,103.56,103.64,103.53,103.55,6668.0,BX +2023-10-03 12:11:00,103.6,103.63,103.535,103.556,7087.0,BX +2023-10-03 12:10:00,103.5,103.57,103.43,103.57,15836.0,BX +2023-10-03 12:09:00,103.51,103.56,103.43,103.5,15414.0,BX +2023-10-03 12:08:00,103.62,103.67,103.486,103.486,14305.0,BX +2023-10-03 12:07:00,103.565,103.64,103.55,103.62,7836.0,BX +2023-10-03 12:06:00,103.61,103.65,103.49,103.565,8642.0,BX +2023-10-03 12:05:00,103.54,103.62,103.53,103.572,5838.0,BX +2023-10-03 12:04:00,103.445,103.56,103.445,103.55,6722.0,BX +2023-10-03 12:03:00,103.51,103.514,103.415,103.445,4528.0,BX +2023-10-03 12:02:00,103.49,103.58,103.45,103.51,8136.0,BX +2023-10-03 12:01:00,103.38,103.57,103.38,103.5,18908.0,BX +2023-10-03 12:00:00,103.42,103.455,103.32,103.38,5659.0,BX +2023-10-03 11:59:00,103.44,103.48,103.39,103.391,9144.0,BX +2023-10-03 11:58:00,103.4,103.44,103.38,103.415,13256.0,BX +2023-10-03 11:57:00,103.44,103.44,103.345,103.385,5140.0,BX +2023-10-03 11:56:00,103.43,103.5,103.425,103.475,6062.0,BX +2023-10-03 11:55:00,103.47,103.496,103.442,103.45,5382.0,BX +2023-10-03 11:54:00,103.52,103.52,103.47,103.475,8726.0,BX +2023-10-03 11:53:00,103.47,103.54,103.47,103.52,10735.0,BX +2023-10-03 11:52:00,103.38,103.46,103.331,103.46,5906.0,BX +2023-10-03 11:51:00,103.439,103.466,103.351,103.351,5593.0,BX +2023-10-03 11:50:00,103.38,103.425,103.33,103.424,7668.0,BX +2023-10-03 11:49:00,103.395,103.435,103.38,103.39,6327.0,BX +2023-10-03 11:48:00,103.42,103.46,103.38,103.41,8512.0,BX +2023-10-03 11:47:00,103.37,103.45,103.345,103.41,8513.0,BX +2023-10-03 11:46:00,103.34,103.4,103.31,103.4,4072.0,BX +2023-10-03 11:45:00,103.36,103.36,103.28,103.33,9873.0,BX +2023-10-03 11:44:00,103.26,103.39,103.24,103.375,14031.0,BX +2023-10-03 11:43:00,103.255,103.28,103.21,103.26,7060.0,BX +2023-10-03 11:42:00,103.36,103.36,103.22,103.245,9795.0,BX +2023-10-03 11:41:00,103.36,103.43,103.31,103.35,7987.0,BX +2023-10-03 11:40:00,103.3,103.43,103.3,103.356,8019.0,BX +2023-10-03 11:39:00,103.245,103.3,103.23,103.29,6036.0,BX +2023-10-03 11:38:00,103.17,103.245,103.17,103.245,4858.0,BX +2023-10-03 11:37:00,103.29,103.29,103.14,103.19,12761.0,BX +2023-10-03 11:36:00,103.34,103.38,103.2,103.272,32559.0,BX +2023-10-03 11:35:00,103.25,103.35,103.22,103.33,9895.0,BX +2023-10-03 11:34:00,103.28,103.365,103.27,103.286,19461.0,BX +2023-10-03 11:33:00,103.3,103.32,103.235,103.265,7708.0,BX +2023-10-03 11:32:00,103.375,103.42,103.32,103.33,5302.0,BX +2023-10-03 11:31:00,103.515,103.542,103.38,103.39,6225.0,BX +2023-10-03 11:30:00,103.44,103.53,103.35,103.49,9047.0,BX +2023-10-03 11:29:00,103.51,103.53,103.38,103.49,30479.0,BX +2023-10-03 11:28:00,103.45,103.53,103.45,103.505,7355.0,BX +2023-10-03 11:27:00,103.46,103.49,103.425,103.45,6202.0,BX +2023-10-03 11:26:00,103.56,103.6,103.43,103.46,8598.0,BX +2023-10-03 11:25:00,103.67,103.67,103.555,103.56,6259.0,BX +2023-10-03 11:24:00,103.61,103.67,103.61,103.67,4747.0,BX +2023-10-03 11:23:00,103.765,103.765,103.6,103.6,7101.0,BX +2023-10-03 11:22:00,103.79,103.79,103.72,103.741,5316.0,BX +2023-10-03 11:21:00,103.785,103.79,103.69,103.79,5954.0,BX +2023-10-03 11:20:00,103.72,103.84,103.61,103.78,7206.0,BX +2023-10-03 11:19:00,103.747,103.815,103.72,103.74,4709.0,BX +2023-10-03 11:18:00,103.78,103.83,103.75,103.77,9003.0,BX +2023-10-03 11:17:00,103.675,103.82,103.61,103.79,14789.0,BX +2023-10-03 11:16:00,103.685,103.719,103.66,103.67,4973.0,BX +2023-10-03 11:15:00,103.58,103.72,103.56,103.72,14479.0,BX +2023-10-03 11:14:00,103.64,103.66,103.54,103.58,19752.0,BX +2023-10-03 11:13:00,103.61,103.65,103.53,103.62,18115.0,BX +2023-10-03 11:12:00,103.549,103.639,103.54,103.61,9979.0,BX +2023-10-03 11:11:00,103.5,103.55,103.4,103.525,5981.0,BX +2023-10-03 11:10:00,103.5,103.53,103.47,103.479,4369.0,BX +2023-10-03 11:09:00,103.51,103.65,103.495,103.5,6384.0,BX +2023-10-03 11:08:00,103.47,103.52,103.44,103.51,7989.0,BX +2023-10-03 11:07:00,103.306,103.465,103.28,103.465,6871.0,BX +2023-10-03 11:06:00,103.32,103.37,103.29,103.29,4110.0,BX +2023-10-03 11:05:00,103.326,103.38,103.305,103.36,5076.0,BX +2023-10-03 11:04:00,103.36,103.41,103.28,103.305,4848.0,BX +2023-10-03 11:03:00,103.46,103.49,103.358,103.358,14388.0,BX +2023-10-03 11:02:00,103.6,103.6,103.43,103.46,8464.0,BX +2023-10-03 11:01:00,103.65,103.68,103.6,103.635,14145.0,BX +2023-10-03 11:00:00,103.59,103.64,103.567,103.64,4134.0,BX +2023-10-03 10:59:00,103.61,103.71,103.59,103.6,5949.0,BX +2023-10-03 10:58:00,103.595,103.65,103.59,103.61,8899.0,BX +2023-10-03 10:57:00,103.6,103.607,103.58,103.585,2456.0,BX +2023-10-03 10:56:00,103.59,103.619,103.54,103.56,4429.0,BX +2023-10-03 10:55:00,103.729,103.729,103.57,103.61,10906.0,BX +2023-10-03 10:54:00,103.66,103.736,103.66,103.71,5879.0,BX +2023-10-03 10:53:00,103.555,103.62,103.54,103.588,7171.0,BX +2023-10-03 10:52:00,103.58,103.6,103.5,103.56,6702.0,BX +2023-10-03 10:51:00,103.66,103.66,103.54,103.55,3613.0,BX +2023-10-03 10:50:00,103.58,103.685,103.55,103.64,8870.0,BX +2023-10-03 10:49:00,103.69,103.71,103.57,103.595,6782.0,BX +2023-10-03 10:48:00,103.705,103.74,103.601,103.665,10022.0,BX +2023-10-03 10:47:00,103.709,103.71,103.66,103.71,7779.0,BX +2023-10-03 10:46:00,103.83,103.83,103.68,103.68,6831.0,BX +2023-10-03 10:45:00,103.865,103.995,103.85,103.86,24540.0,BX +2023-10-03 10:44:00,103.96,103.999,103.86,103.885,6312.0,BX +2023-10-03 10:43:00,103.89,103.999,103.87,103.975,5968.0,BX +2023-10-03 10:42:00,103.969,104.066,103.9,103.9,7113.0,BX +2023-10-03 10:41:00,103.87,103.95,103.83,103.95,14546.0,BX +2023-10-03 10:40:00,103.725,103.87,103.725,103.87,19131.0,BX +2023-10-03 10:39:00,103.77,103.796,103.72,103.76,12465.0,BX +2023-10-03 10:38:00,103.89,103.89,103.68,103.76,8720.0,BX +2023-10-03 10:37:00,103.95,104.0,103.88,103.91,7034.0,BX +2023-10-03 10:36:00,103.96,104.0,103.9,103.999,7604.0,BX +2023-10-03 10:35:00,103.81,104.005,103.8,103.98,17372.0,BX +2023-10-03 10:34:00,103.79,103.88,103.77,103.83,8362.0,BX +2023-10-03 10:33:00,104.02,104.04,103.79,103.79,17849.0,BX +2023-10-03 10:32:00,103.96,104.03,103.91,104.03,7318.0,BX +2023-10-03 10:31:00,104.0,104.0,103.93,103.98,10918.0,BX +2023-10-03 10:30:00,104.06,104.086,103.95,104.005,15309.0,BX +2023-10-03 10:29:00,104.063,104.145,104.04,104.07,15905.0,BX +2023-10-03 10:28:00,104.27,104.27,104.08,104.09,10932.0,BX +2023-10-03 10:27:00,104.37,104.465,104.27,104.27,12587.0,BX +2023-10-03 10:26:00,104.28,104.43,104.28,104.37,19413.0,BX +2023-10-03 10:25:00,104.3,104.332,104.27,104.27,7253.0,BX +2023-10-03 10:24:00,104.35,104.35,104.28,104.29,8273.0,BX +2023-10-03 10:23:00,104.36,104.38,104.29,104.325,4437.0,BX +2023-10-03 10:22:00,104.53,104.54,104.35,104.35,7003.0,BX +2023-10-03 10:21:00,104.44,104.62,104.44,104.535,2234.0,BX +2023-10-03 10:20:00,104.285,104.46,104.2,104.45,11246.0,BX +2023-10-03 10:19:00,104.3,104.31,104.21,104.28,18469.0,BX +2023-10-03 10:18:00,104.285,104.37,104.28,104.315,11177.0,BX +2023-10-03 10:17:00,104.47,104.47,104.24,104.24,9885.0,BX +2023-10-03 10:16:00,104.51,104.575,104.46,104.46,3662.0,BX +2023-10-03 10:15:00,104.66,104.66,104.471,104.54,6304.0,BX +2023-10-03 10:14:00,104.83,104.83,104.705,104.71,7102.0,BX +2023-10-03 10:13:00,104.915,104.92,104.815,104.86,4597.0,BX +2023-10-03 10:12:00,104.96,105.06,104.88,104.89,8605.0,BX +2023-10-03 10:11:00,104.77,104.95,104.732,104.95,14104.0,BX +2023-10-03 10:10:00,104.65,104.73,104.64,104.73,3135.0,BX +2023-10-03 10:09:00,104.68,104.78,104.68,104.735,2208.0,BX +2023-10-03 10:08:00,104.826,104.826,104.69,104.735,15744.0,BX +2023-10-03 10:07:00,104.98,104.98,104.81,104.81,8331.0,BX +2023-10-03 10:06:00,105.02,105.06,104.9,104.97,11635.0,BX +2023-10-03 10:05:00,105.18,105.18,104.9,105.04,28874.0,BX +2023-10-03 10:04:00,105.245,105.26,105.17,105.19,7871.0,BX +2023-10-03 10:03:00,105.26,105.38,105.23,105.27,12535.0,BX +2023-10-03 10:02:00,105.455,105.455,105.191,105.215,4931.0,BX +2023-10-03 10:01:00,105.395,105.55,105.392,105.425,6662.0,BX +2023-10-03 10:00:00,105.77,105.77,105.37,105.4,8262.0,BX +2023-10-03 09:59:00,105.865,105.865,105.74,105.791,4346.0,BX +2023-10-03 09:58:00,105.82,105.88,105.781,105.865,2476.0,BX +2023-10-03 09:57:00,105.955,105.955,105.78,105.81,6724.0,BX +2023-10-03 09:56:00,105.87,105.975,105.87,105.95,1052.0,BX +2023-10-03 09:55:00,105.81,105.92,105.789,105.9,5258.0,BX +2023-10-03 09:54:00,105.71,105.86,105.7,105.8,4191.0,BX +2023-10-03 09:53:00,105.77,105.77,105.67,105.71,3098.0,BX +2023-10-03 09:52:00,105.995,105.995,105.72,105.77,5973.0,BX +2023-10-03 09:51:00,106.02,106.06,105.968,105.995,12549.0,BX +2023-10-03 09:50:00,105.8,105.985,105.778,105.92,10836.0,BX +2023-10-03 09:49:00,105.63,105.779,105.57,105.779,12841.0,BX +2023-10-03 09:48:00,105.4,105.58,105.285,105.57,13841.0,BX +2023-10-03 09:47:00,105.46,105.46,105.28,105.37,7070.0,BX +2023-10-03 09:46:00,105.67,105.69,105.5,105.52,10670.0,BX +2023-10-03 09:45:00,105.73,105.73,105.56,105.62,6135.0,BX +2023-10-03 09:44:00,105.89,105.96,105.71,105.785,3887.0,BX +2023-10-03 09:43:00,105.77,105.82,105.72,105.765,4832.0,BX +2023-10-03 09:42:00,105.715,105.76,105.61,105.65,6644.0,BX +2023-10-03 09:41:00,105.575,105.8,105.553,105.705,29165.0,BX +2023-10-03 09:40:00,105.745,105.745,105.54,105.54,9121.0,BX +2023-10-03 09:39:00,105.825,105.855,105.7,105.7,5578.0,BX +2023-10-03 09:38:00,105.68,105.9,105.6,105.825,8026.0,BX +2023-10-03 09:37:00,105.875,105.875,105.62,105.63,10052.0,BX +2023-10-03 09:36:00,105.92,105.94,105.83,105.87,5736.0,BX +2023-10-03 09:35:00,106.04,106.09,105.88,105.95,2485.0,BX +2023-10-03 09:34:00,105.91,106.01,105.91,106.01,2965.0,BX +2023-10-03 09:33:00,106.041,106.041,105.9,105.9,2254.0,BX +2023-10-03 09:32:00,106.0,106.135,105.95,106.125,6840.0,BX +2023-10-03 09:31:00,106.12,106.225,106.0,106.05,5204.0,BX +2023-10-03 09:30:00,105.86,106.23,105.86,106.23,34569.0,BX +2023-10-03 09:29:00,106.0,106.01,106.0,106.0,70.0,BX +2023-10-03 09:24:00,106.48,106.48,106.2,106.2,285.0,BX +2023-10-03 09:23:00,106.48,106.48,106.48,106.48,15.0,BX +2023-10-03 09:15:00,106.5,106.5,106.5,106.5,300.0,BX +2023-10-03 09:14:00,106.08,106.08,106.08,106.08,2.0,BX +2023-10-03 09:13:00,106.98,106.98,106.98,106.98,3.0,BX +2023-10-03 09:08:00,106.98,106.98,106.98,106.98,5.0,BX +2023-10-03 09:07:00,105.9,105.9,105.9,105.9,1.0,BX +2023-10-03 09:06:00,107.0,107.0,107.0,107.0,1.0,BX +2023-10-03 09:03:00,107.0,107.0,107.0,107.0,1.0,BX +2023-10-03 09:02:00,105.9,105.9,105.9,105.9,1.0,BX +2023-10-03 08:58:00,105.9,105.9,105.9,105.9,1.0,BX +2023-10-03 08:52:00,105.91,105.91,105.91,105.91,1.0,BX +2023-10-03 08:51:00,105.9,107.16,105.9,107.16,14.0,BX +2023-10-03 08:50:00,105.91,105.91,105.91,105.91,1.0,BX +2023-10-03 08:43:00,105.9,105.9,105.9,105.9,10.0,BX +2023-10-03 08:39:00,105.9,105.9,105.9,105.9,3.0,BX +2023-10-03 08:31:00,106.87,106.87,106.87,106.87,1.0,BX +2023-10-03 08:30:00,105.909,106.86,105.909,106.86,101.0,BX +2023-10-03 08:27:00,105.9,105.9,105.9,105.9,20.0,BX +2023-10-03 08:26:00,106.15,106.28,105.91,106.28,15.0,BX +2023-10-03 08:03:00,107.16,107.16,107.16,107.16,1.0,BX +2023-10-03 08:02:00,107.16,107.16,107.16,107.16,2.0,BX +2023-10-03 08:00:00,105.0,106.28,105.0,106.28,13.0,BX +2023-10-03 07:56:00,106.14,106.28,106.14,106.28,2.0,BX +2023-10-03 07:22:00,106.28,106.28,106.28,106.28,9.0,BX +2023-10-03 06:36:00,105.9,105.9,105.9,105.9,2.0,BX +2023-10-03 06:35:00,105.99,105.99,105.99,105.99,2.0,BX +2023-10-02 19:56:00,107.54,107.54,107.54,107.54,1.0,BX +2023-10-02 19:44:00,107.16,107.16,107.16,107.16,1.0,BX +2023-10-02 19:36:00,106.0,106.0,106.0,106.0,1.0,BX +2023-10-02 19:33:00,107.16,107.16,107.16,107.16,1.0,BX +2023-10-02 19:00:00,107.16,107.16,107.16,107.16,313927.0,BX +2023-10-02 18:49:00,106.99,107.0,106.99,107.0,962.0,BX +2023-10-02 18:30:00,107.16,107.16,107.16,107.16,313927.0,BX +2023-10-02 18:23:00,107.54,107.54,107.54,107.54,10.0,BX +2023-10-02 18:19:00,106.68,107.54,106.68,107.54,4.0,BX +2023-10-02 18:13:00,107.54,107.54,107.54,107.54,2.0,BX +2023-10-02 18:09:00,107.16,107.16,107.16,107.16,170.0,BX +2023-10-02 17:51:00,101.838,101.838,101.838,101.838,360.0,BX +2023-10-02 17:40:00,106.01,106.01,106.01,106.01,14.0,BX +2023-10-02 17:37:00,107.15,107.15,107.15,107.15,1.0,BX +2023-10-02 17:33:00,107.16,107.16,107.16,107.16,10.0,BX +2023-10-02 17:25:00,107.54,107.54,107.54,107.54,10.0,BX +2023-10-02 17:21:00,107.54,107.54,107.54,107.54,2.0,BX +2023-10-02 16:45:00,106.78,106.78,106.78,106.78,50.0,BX +2023-10-02 16:40:00,107.36,107.37,106.55,106.55,575.0,BX +2023-10-02 16:39:00,107.38,107.38,107.37,107.37,3369.0,BX +2023-10-02 16:35:00,109.0,109.0,109.0,109.0,1.0,BX +2023-10-02 16:24:00,107.0,107.0,107.0,107.0,2070.0,BX +2023-10-02 16:10:00,107.16,107.16,107.16,107.16,313927.0,BX +2023-10-02 16:08:00,108.0,108.0,108.0,108.0,3.0,BX +2023-10-02 16:06:00,107.154,107.154,107.155,107.154,2104.0,BX +2023-10-02 16:05:00,106.31,106.31,106.31,106.31,50.0,BX +2023-10-02 16:04:00,107.157,107.157,107.157,107.157,3820.0,BX +2023-10-02 16:03:00,107.16,107.16,107.16,107.16,39508.0,BX +2023-10-02 16:02:00,107.16,107.16,107.16,107.16,4931.0,BX +2023-10-02 16:01:00,107.16,107.16,107.16,107.16,656674.0,BX +2023-10-02 16:00:00,107.16,107.16,107.14,107.14,500.0,BX +2023-10-02 15:59:00,107.18,107.24,107.12,107.16,89348.0,BX +2023-10-02 15:58:00,107.1,107.18,107.09,107.18,39744.0,BX +2023-10-02 15:57:00,107.16,107.205,107.1,107.1,32228.0,BX +2023-10-02 15:56:00,107.17,107.2,107.12,107.15,30131.0,BX +2023-10-02 15:55:00,107.1,107.14,107.05,107.14,27958.0,BX +2023-10-02 15:54:00,106.945,107.1,106.91,107.1,48256.0,BX +2023-10-02 15:53:00,106.91,106.96,106.86,106.94,13528.0,BX +2023-10-02 15:52:00,106.88,106.97,106.88,106.9,11028.0,BX +2023-10-02 15:51:00,106.8,106.91,106.8,106.87,14036.0,BX +2023-10-02 15:50:00,106.8,106.84,106.76,106.805,17294.0,BX +2023-10-02 15:49:00,106.92,106.92,106.81,106.84,12832.0,BX +2023-10-02 15:48:00,106.801,106.9,106.78,106.9,11540.0,BX +2023-10-02 15:47:00,106.88,106.92,106.84,106.84,6025.0,BX +2023-10-02 15:46:00,106.88,106.955,106.855,106.9,10637.0,BX +2023-10-02 15:45:00,106.819,106.85,106.76,106.85,12506.0,BX +2023-10-02 15:44:00,106.835,106.835,106.76,106.82,9776.0,BX +2023-10-02 15:43:00,106.94,106.95,106.82,106.844,16230.0,BX +2023-10-02 15:42:00,106.93,106.935,106.88,106.93,6383.0,BX +2023-10-02 15:41:00,106.858,106.96,106.858,106.94,7244.0,BX +2023-10-02 15:40:00,106.855,106.88,106.83,106.85,6251.0,BX +2023-10-02 15:39:00,106.9,106.9,106.82,106.86,13898.0,BX +2023-10-02 15:38:00,106.84,106.9,106.83,106.9,4331.0,BX +2023-10-02 15:37:00,106.84,106.85,106.8,106.83,5219.0,BX +2023-10-02 15:36:00,106.9,106.9,106.8,106.84,6923.0,BX +2023-10-02 15:35:00,106.945,106.945,106.86,106.87,3004.0,BX +2023-10-02 15:34:00,106.87,106.959,106.87,106.92,13547.0,BX +2023-10-02 15:33:00,106.86,106.86,106.83,106.85,3016.0,BX +2023-10-02 15:32:00,106.77,106.879,106.77,106.85,4245.0,BX +2023-10-02 15:31:00,106.7,106.785,106.7,106.785,2675.0,BX +2023-10-02 15:30:00,106.71,106.74,106.67,106.695,3670.0,BX +2023-10-02 15:29:00,106.69,106.74,106.63,106.72,4655.0,BX +2023-10-02 15:28:00,106.66,106.69,106.65,106.67,7003.0,BX +2023-10-02 15:27:00,106.72,106.74,106.675,106.675,2312.0,BX +2023-10-02 15:26:00,106.81,106.81,106.74,106.74,2318.0,BX +2023-10-02 15:25:00,106.86,106.868,106.77,106.79,4938.0,BX +2023-10-02 15:24:00,106.82,106.87,106.81,106.87,2939.0,BX +2023-10-02 15:23:00,106.87,106.87,106.775,106.83,7879.0,BX +2023-10-02 15:22:00,106.73,106.895,106.73,106.89,3031.0,BX +2023-10-02 15:21:00,106.7,106.72,106.68,106.7,2640.0,BX +2023-10-02 15:20:00,106.6,106.68,106.58,106.68,3806.0,BX +2023-10-02 15:19:00,106.69,106.73,106.635,106.64,3116.0,BX +2023-10-02 15:18:00,106.69,106.695,106.67,106.68,1296.0,BX +2023-10-02 15:17:00,106.62,106.675,106.62,106.67,2760.0,BX +2023-10-02 15:16:00,106.6,106.65,106.56,106.65,2209.0,BX +2023-10-02 15:15:00,106.61,106.63,106.605,106.61,4446.0,BX +2023-10-02 15:14:00,106.53,106.56,106.495,106.53,2674.0,BX +2023-10-02 15:13:00,106.7,106.72,106.51,106.51,6195.0,BX +2023-10-02 15:12:00,106.59,106.72,106.58,106.72,4516.0,BX +2023-10-02 15:11:00,106.6,106.66,106.59,106.61,3945.0,BX +2023-10-02 15:10:00,106.595,106.605,106.58,106.58,1115.0,BX +2023-10-02 15:09:00,106.55,106.6,106.53,106.6,1524.0,BX +2023-10-02 15:08:00,106.54,106.62,106.525,106.525,2022.0,BX +2023-10-02 15:07:00,106.36,106.48,106.315,106.48,24342.0,BX +2023-10-02 15:06:00,106.34,106.36,106.25,106.33,14555.0,BX +2023-10-02 15:05:00,106.38,106.4,106.31,106.31,7241.0,BX +2023-10-02 15:04:00,106.4,106.445,106.36,106.38,10184.0,BX +2023-10-02 15:03:00,106.52,106.52,106.38,106.39,3245.0,BX +2023-10-02 15:02:00,106.54,106.59,106.52,106.53,4017.0,BX +2023-10-02 15:01:00,106.53,106.57,106.53,106.55,4383.0,BX +2023-10-02 15:00:00,106.61,106.62,106.55,106.62,4522.0,BX +2023-10-02 14:59:00,106.61,106.62,106.59,106.6,1460.0,BX +2023-10-02 14:58:00,106.59,106.63,106.59,106.63,1598.0,BX +2023-10-02 14:57:00,106.54,106.58,106.53,106.58,1542.0,BX +2023-10-02 14:56:00,106.59,106.62,106.54,106.54,1955.0,BX +2023-10-02 14:55:00,106.63,106.63,106.57,106.602,4982.0,BX +2023-10-02 14:54:00,106.78,106.78,106.65,106.65,2652.0,BX +2023-10-02 14:53:00,106.76,106.78,106.719,106.77,4430.0,BX +2023-10-02 14:52:00,106.72,106.8,106.72,106.74,3573.0,BX +2023-10-02 14:51:00,106.69,106.73,106.69,106.72,1246.0,BX +2023-10-02 14:50:00,106.63,106.66,106.6,106.66,3894.0,BX +2023-10-02 14:49:00,106.61,106.66,106.61,106.62,5468.0,BX +2023-10-02 14:48:00,106.63,106.67,106.59,106.59,3231.0,BX +2023-10-02 14:47:00,106.6,106.626,106.59,106.626,2358.0,BX +2023-10-02 14:46:00,106.655,106.655,106.627,106.627,1646.0,BX +2023-10-02 14:45:00,106.525,106.64,106.525,106.635,6148.0,BX +2023-10-02 14:44:00,106.625,106.625,106.525,106.525,2071.0,BX +2023-10-02 14:43:00,106.616,106.62,106.6,106.62,1795.0,BX +2023-10-02 14:42:00,106.637,106.637,106.62,106.62,764.0,BX +2023-10-02 14:41:00,106.595,106.66,106.58,106.61,2734.0,BX +2023-10-02 14:40:00,106.6,106.632,106.59,106.605,2519.0,BX +2023-10-02 14:39:00,106.7,106.7,106.63,106.63,1645.0,BX +2023-10-02 14:38:00,106.76,106.76,106.69,106.694,2213.0,BX +2023-10-02 14:37:00,106.75,106.75,106.73,106.75,1487.0,BX +2023-10-02 14:36:00,106.72,106.75,106.72,106.75,2177.0,BX +2023-10-02 14:35:00,106.7,106.71,106.69,106.69,1802.0,BX +2023-10-02 14:34:00,106.735,106.735,106.65,106.65,3655.0,BX +2023-10-02 14:33:00,106.67,106.715,106.655,106.69,7153.0,BX +2023-10-02 14:32:00,106.66,106.67,106.63,106.655,2332.0,BX +2023-10-02 14:31:00,106.67,106.715,106.66,106.69,3450.0,BX +2023-10-02 14:30:00,106.7,106.73,106.69,106.71,4291.0,BX +2023-10-02 14:29:00,106.74,106.74,106.67,106.675,3176.0,BX +2023-10-02 14:28:00,106.83,106.83,106.74,106.74,4708.0,BX +2023-10-02 14:27:00,106.835,106.834,106.8,106.8,1219.0,BX +2023-10-02 14:26:00,106.83,106.83,106.785,106.805,1719.0,BX +2023-10-02 14:25:00,106.87,106.87,106.815,106.815,1103.0,BX +2023-10-02 14:24:00,106.84,106.89,106.84,106.89,2030.0,BX +2023-10-02 14:23:00,106.787,106.87,106.787,106.87,3148.0,BX +2023-10-02 14:22:00,106.86,106.86,106.81,106.81,3365.0,BX +2023-10-02 14:21:00,106.92,106.93,106.867,106.866,2856.0,BX +2023-10-02 14:20:00,106.955,106.98,106.861,106.91,2816.0,BX +2023-10-02 14:19:00,106.975,106.99,106.96,106.96,1439.0,BX +2023-10-02 14:18:00,107.04,107.05,106.94,106.99,3961.0,BX +2023-10-02 14:17:00,107.11,107.11,107.075,107.08,1191.0,BX +2023-10-02 14:16:00,107.2,107.2,107.08,107.1,2485.0,BX +2023-10-02 14:15:00,107.29,107.295,107.22,107.22,2660.0,BX +2023-10-02 14:14:00,107.26,107.3,107.25,107.25,2504.0,BX +2023-10-02 14:13:00,107.29,107.3,107.22,107.26,3132.0,BX +2023-10-02 14:12:00,107.3,107.3,107.23,107.275,2175.0,BX +2023-10-02 14:11:00,107.12,107.23,107.12,107.23,5421.0,BX +2023-10-02 14:10:00,106.97,107.13,106.97,107.082,4427.0,BX +2023-10-02 14:09:00,106.95,106.98,106.93,106.96,2021.0,BX +2023-10-02 14:08:00,106.95,107.0,106.93,106.96,2565.0,BX +2023-10-02 14:07:00,106.99,107.01,106.97,106.977,2278.0,BX +2023-10-02 14:06:00,106.89,107.02,106.89,107.02,4102.0,BX +2023-10-02 14:05:00,106.85,106.9,106.85,106.9,1641.0,BX +2023-10-02 14:04:00,106.87,106.888,106.84,106.84,2242.0,BX +2023-10-02 14:03:00,106.87,106.88,106.84,106.88,1186.0,BX +2023-10-02 14:02:00,106.92,106.923,106.83,106.83,3962.0,BX +2023-10-02 14:01:00,106.97,106.975,106.9,106.93,4952.0,BX +2023-10-02 14:00:00,106.95,107.05,106.95,107.01,3008.0,BX +2023-10-02 13:59:00,106.9,106.915,106.9,106.915,912.0,BX +2023-10-02 13:58:00,106.9,106.97,106.9,106.915,5749.0,BX +2023-10-02 13:57:00,106.95,106.97,106.89,106.91,3392.0,BX +2023-10-02 13:56:00,107.11,107.11,106.97,106.97,4193.0,BX +2023-10-02 13:55:00,107.11,107.12,107.09,107.11,1773.0,BX +2023-10-02 13:54:00,107.06,107.11,107.05,107.07,3208.0,BX +2023-10-02 13:53:00,107.065,107.065,106.99,107.045,3717.0,BX +2023-10-02 13:52:00,107.02,107.09,107.02,107.06,5261.0,BX +2023-10-02 13:51:00,107.01,107.023,107.0,107.02,1612.0,BX +2023-10-02 13:50:00,107.02,107.03,107.0,107.02,1656.0,BX +2023-10-02 13:49:00,106.97,107.01,106.95,107.01,1693.0,BX +2023-10-02 13:48:00,106.94,106.95,106.9,106.95,2449.0,BX +2023-10-02 13:47:00,106.99,106.99,106.96,106.98,2282.0,BX +2023-10-02 13:46:00,106.97,107.0,106.924,106.97,4643.0,BX +2023-10-02 13:45:00,107.02,107.05,106.96,106.985,8151.0,BX +2023-10-02 13:44:00,107.1,107.12,107.045,107.045,2189.0,BX +2023-10-02 13:43:00,107.09,107.1,107.058,107.095,1498.0,BX +2023-10-02 13:42:00,107.01,107.08,107.01,107.08,876.0,BX +2023-10-02 13:41:00,107.03,107.04,106.96,107.02,2194.0,BX +2023-10-02 13:40:00,106.98,107.055,106.98,107.045,2868.0,BX +2023-10-02 13:39:00,107.007,107.007,106.98,106.98,1326.0,BX +2023-10-02 13:38:00,107.015,107.07,106.99,106.99,2202.0,BX +2023-10-02 13:37:00,107.01,107.01,106.97,106.995,969.0,BX +2023-10-02 13:36:00,107.07,107.08,106.98,107.0,5157.0,BX +2023-10-02 13:35:00,107.17,107.18,107.08,107.08,3894.0,BX +2023-10-02 13:34:00,107.21,107.21,107.17,107.17,2031.0,BX +2023-10-02 13:33:00,107.16,107.215,107.16,107.2,1594.0,BX +2023-10-02 13:32:00,107.23,107.23,107.13,107.135,3346.0,BX +2023-10-02 13:31:00,107.23,107.23,107.21,107.21,881.0,BX +2023-10-02 13:30:00,107.13,107.23,107.12,107.23,2285.0,BX +2023-10-02 13:29:00,107.04,107.09,107.04,107.09,1750.0,BX +2023-10-02 13:28:00,107.12,107.12,107.08,107.08,2179.0,BX +2023-10-02 13:27:00,107.0,107.07,107.0,107.0,2662.0,BX +2023-10-02 13:26:00,106.99,107.009,106.97,106.97,2961.0,BX +2023-10-02 13:25:00,107.025,107.025,106.96,106.98,9684.0,BX +2023-10-02 13:24:00,107.02,107.035,106.99,107.018,4820.0,BX +2023-10-02 13:23:00,107.078,107.13,107.05,107.089,6959.0,BX +2023-10-02 13:22:00,107.12,107.12,107.02,107.03,2640.0,BX +2023-10-02 13:21:00,107.07,107.07,107.015,107.06,2653.0,BX +2023-10-02 13:20:00,106.96,107.09,106.94,107.06,4264.0,BX +2023-10-02 13:19:00,106.92,106.96,106.92,106.96,1291.0,BX +2023-10-02 13:18:00,106.82,106.967,106.79,106.89,3684.0,BX +2023-10-02 13:17:00,106.73,106.89,106.73,106.82,22161.0,BX +2023-10-02 13:16:00,106.64,106.74,106.64,106.74,1563.0,BX +2023-10-02 13:15:00,106.57,106.64,106.55,106.64,3713.0,BX +2023-10-02 13:14:00,106.49,106.52,106.49,106.51,2104.0,BX +2023-10-02 13:13:00,106.55,106.55,106.49,106.49,1931.0,BX +2023-10-02 13:12:00,106.54,106.555,106.51,106.55,1977.0,BX +2023-10-02 13:11:00,106.62,106.62,106.565,106.565,1121.0,BX +2023-10-02 13:10:00,106.56,106.64,106.56,106.61,2838.0,BX +2023-10-02 13:09:00,106.59,106.6,106.56,106.571,2574.0,BX +2023-10-02 13:08:00,106.535,106.62,106.535,106.61,3125.0,BX +2023-10-02 13:07:00,106.58,106.58,106.55,106.56,1742.0,BX +2023-10-02 13:06:00,106.575,106.63,106.55,106.61,1460.0,BX +2023-10-02 13:05:00,106.62,106.71,106.62,106.64,7749.0,BX +2023-10-02 13:04:00,106.72,106.72,106.62,106.64,3627.0,BX +2023-10-02 13:03:00,106.685,106.73,106.68,106.72,5032.0,BX +2023-10-02 13:02:00,106.72,106.75,106.69,106.69,5063.0,BX +2023-10-02 13:01:00,106.71,106.74,106.7,106.737,3469.0,BX +2023-10-02 13:00:00,106.63,106.68,106.63,106.68,2861.0,BX +2023-10-02 12:59:00,106.72,106.72,106.62,106.63,3055.0,BX +2023-10-02 12:58:00,106.72,106.748,106.69,106.69,4419.0,BX +2023-10-02 12:57:00,106.68,106.705,106.665,106.67,2996.0,BX +2023-10-02 12:56:00,106.73,106.73,106.66,106.66,1361.0,BX +2023-10-02 12:55:00,106.685,106.71,106.685,106.71,709.0,BX +2023-10-02 12:54:00,106.72,106.73,106.66,106.66,1833.0,BX +2023-10-02 12:53:00,106.71,106.775,106.71,106.71,1821.0,BX +2023-10-02 12:52:00,106.675,106.71,106.655,106.71,1432.0,BX +2023-10-02 12:51:00,106.61,106.67,106.57,106.66,1035.0,BX +2023-10-02 12:50:00,106.58,106.66,106.57,106.66,1501.0,BX +2023-10-02 12:49:00,106.6,106.6,106.53,106.53,3506.0,BX +2023-10-02 12:48:00,106.64,106.64,106.54,106.57,5385.0,BX +2023-10-02 12:47:00,106.598,106.67,106.58,106.67,2417.0,BX +2023-10-02 12:46:00,106.645,106.66,106.559,106.58,7324.0,BX +2023-10-02 12:45:00,106.67,106.69,106.595,106.63,4220.0,BX +2023-10-02 12:44:00,106.8,106.81,106.71,106.71,1864.0,BX +2023-10-02 12:43:00,106.78,106.82,106.78,106.815,1557.0,BX +2023-10-02 12:42:00,106.73,106.785,106.73,106.77,2725.0,BX +2023-10-02 12:41:00,106.69,106.75,106.69,106.73,2397.0,BX +2023-10-02 12:40:00,106.84,106.9,106.7,106.7,7344.0,BX +2023-10-02 12:39:00,106.85,106.865,106.83,106.84,2432.0,BX +2023-10-02 12:38:00,106.76,106.83,106.76,106.82,3066.0,BX +2023-10-02 12:37:00,106.835,106.845,106.8,106.8,3974.0,BX +2023-10-02 12:36:00,106.895,106.895,106.82,106.83,1841.0,BX +2023-10-02 12:35:00,106.91,106.95,106.88,106.921,4169.0,BX +2023-10-02 12:34:00,106.83,106.89,106.81,106.85,3164.0,BX +2023-10-02 12:33:00,106.82,106.877,106.78,106.83,4744.0,BX +2023-10-02 12:32:00,106.84,106.89,106.805,106.805,4140.0,BX +2023-10-02 12:31:00,106.8,106.82,106.76,106.82,3855.0,BX +2023-10-02 12:30:00,106.76,106.76,106.7,106.75,3264.0,BX +2023-10-02 12:29:00,106.74,106.78,106.74,106.78,2021.0,BX +2023-10-02 12:28:00,106.993,106.993,106.74,106.74,5200.0,BX +2023-10-02 12:27:00,106.98,107.04,106.98,106.987,4994.0,BX +2023-10-02 12:26:00,107.04,107.05,106.955,106.955,3151.0,BX +2023-10-02 12:25:00,107.0,107.01,107.0,107.01,1985.0,BX +2023-10-02 12:24:00,107.05,107.05,106.99,107.02,2292.0,BX +2023-10-02 12:23:00,106.93,107.02,106.93,107.02,1424.0,BX +2023-10-02 12:22:00,106.85,106.93,106.837,106.93,4034.0,BX +2023-10-02 12:21:00,106.87,106.9,106.84,106.86,5488.0,BX +2023-10-02 12:20:00,106.82,106.86,106.82,106.86,2399.0,BX +2023-10-02 12:19:00,106.93,106.93,106.86,106.86,3393.0,BX +2023-10-02 12:18:00,107.0,107.0,106.945,106.945,2528.0,BX +2023-10-02 12:17:00,107.05,107.08,107.02,107.02,3296.0,BX +2023-10-02 12:16:00,107.0,107.02,107.0,107.02,1968.0,BX +2023-10-02 12:15:00,106.949,107.04,106.925,106.97,6277.0,BX +2023-10-02 12:14:00,106.919,106.96,106.919,106.93,3956.0,BX +2023-10-02 12:13:00,106.92,106.95,106.88,106.911,4880.0,BX +2023-10-02 12:12:00,106.86,106.9,106.73,106.9,19881.0,BX +2023-10-02 12:11:00,106.75,106.87,106.75,106.87,5627.0,BX +2023-10-02 12:10:00,106.74,106.77,106.72,106.72,2426.0,BX +2023-10-02 12:09:00,106.86,106.86,106.715,106.76,5905.0,BX +2023-10-02 12:08:00,106.873,106.9,106.873,106.88,1852.0,BX +2023-10-02 12:07:00,106.935,106.95,106.885,106.885,4004.0,BX +2023-10-02 12:06:00,106.98,106.99,106.93,106.93,2964.0,BX +2023-10-02 12:05:00,107.075,107.09,106.974,107.0,3629.0,BX +2023-10-02 12:04:00,107.11,107.11,107.06,107.085,5124.0,BX +2023-10-02 12:03:00,107.12,107.15,107.115,107.125,4823.0,BX +2023-10-02 12:02:00,107.19,107.19,107.12,107.14,2979.0,BX +2023-10-02 12:01:00,107.158,107.2,107.145,107.19,4627.0,BX +2023-10-02 12:00:00,107.22,107.25,107.14,107.14,6390.0,BX +2023-10-02 11:59:00,107.21,107.245,107.175,107.245,2229.0,BX +2023-10-02 11:58:00,107.13,107.22,107.11,107.22,2349.0,BX +2023-10-02 11:57:00,107.129,107.17,107.129,107.145,2116.0,BX +2023-10-02 11:56:00,107.12,107.18,107.11,107.11,4398.0,BX +2023-10-02 11:55:00,107.22,107.24,107.14,107.145,5860.0,BX +2023-10-02 11:54:00,107.17,107.24,107.17,107.24,5448.0,BX +2023-10-02 11:53:00,107.36,107.375,107.13,107.15,6364.0,BX +2023-10-02 11:52:00,107.47,107.495,107.46,107.46,13649.0,BX +2023-10-02 11:51:00,107.42,107.45,107.41,107.45,2079.0,BX +2023-10-02 11:50:00,107.48,107.505,107.39,107.43,5581.0,BX +2023-10-02 11:49:00,107.44,107.47,107.44,107.47,2461.0,BX +2023-10-02 11:48:00,107.51,107.52,107.42,107.45,3569.0,BX +2023-10-02 11:47:00,107.65,107.675,107.51,107.52,7096.0,BX +2023-10-02 11:46:00,107.7,107.7,107.631,107.665,1276.0,BX +2023-10-02 11:45:00,107.71,107.78,107.695,107.72,3554.0,BX +2023-10-02 11:44:00,107.81,107.81,107.74,107.74,2031.0,BX +2023-10-02 11:43:00,107.76,107.83,107.66,107.83,4566.0,BX +2023-10-02 11:42:00,107.69,107.78,107.66,107.74,4858.0,BX +2023-10-02 11:41:00,107.76,107.761,107.66,107.705,3334.0,BX +2023-10-02 11:40:00,107.81,107.825,107.71,107.73,3341.0,BX +2023-10-02 11:39:00,107.81,107.81,107.81,107.81,501.0,BX +2023-10-02 11:38:00,107.8,107.85,107.79,107.84,2073.0,BX +2023-10-02 11:37:00,107.908,107.91,107.78,107.8,5144.0,BX +2023-10-02 11:36:00,108.07,108.08,107.9,107.9,7133.0,BX +2023-10-02 11:35:00,108.08,108.09,107.975,108.05,7630.0,BX +2023-10-02 11:34:00,107.96,108.09,107.95,108.08,8654.0,BX +2023-10-02 11:33:00,107.97,107.97,107.89,107.92,3650.0,BX +2023-10-02 11:32:00,107.951,107.96,107.915,107.95,3219.0,BX +2023-10-02 11:31:00,107.99,108.04,107.89,107.89,3927.0,BX +2023-10-02 11:30:00,108.0,108.07,107.96,107.96,3697.0,BX +2023-10-02 11:29:00,107.99,108.02,107.96,107.97,2941.0,BX +2023-10-02 11:28:00,108.06,108.06,107.987,108.02,4592.0,BX +2023-10-02 11:27:00,108.01,108.065,107.99,108.05,8419.0,BX +2023-10-02 11:26:00,107.94,108.06,107.925,108.02,12129.0,BX +2023-10-02 11:25:00,108.0,108.1,107.93,107.93,27286.0,BX +2023-10-02 11:24:00,107.88,108.0,107.87,107.99,5221.0,BX +2023-10-02 11:23:00,107.95,108.0,107.88,107.88,9094.0,BX +2023-10-02 11:22:00,107.99,108.03,107.926,107.926,12243.0,BX +2023-10-02 11:21:00,107.74,108.01,107.718,108.01,11953.0,BX +2023-10-02 11:20:00,107.61,107.73,107.61,107.73,7736.0,BX +2023-10-02 11:19:00,107.56,107.65,107.56,107.65,3516.0,BX +2023-10-02 11:18:00,107.589,107.6,107.53,107.6,5100.0,BX +2023-10-02 11:17:00,107.64,107.64,107.55,107.61,6105.0,BX +2023-10-02 11:16:00,107.61,107.655,107.57,107.655,3506.0,BX +2023-10-02 11:15:00,107.42,107.59,107.42,107.59,7377.0,BX +2023-10-02 11:14:00,107.415,107.48,107.4,107.43,4616.0,BX +2023-10-02 11:13:00,107.33,107.41,107.285,107.405,31319.0,BX +2023-10-02 11:12:00,107.29,107.34,107.29,107.34,1666.0,BX +2023-10-02 11:11:00,107.295,107.37,107.295,107.363,4113.0,BX +2023-10-02 11:10:00,107.475,107.49,107.26,107.26,10071.0,BX +2023-10-02 11:09:00,107.5,107.5,107.38,107.46,4366.0,BX +2023-10-02 11:08:00,107.33,107.42,107.27,107.42,5013.0,BX +2023-10-02 11:07:00,107.385,107.47,107.34,107.34,2886.0,BX +2023-10-02 11:06:00,107.36,107.39,107.33,107.39,2483.0,BX +2023-10-02 11:05:00,107.33,107.45,107.23,107.39,7172.0,BX +2023-10-02 11:04:00,107.37,107.49,107.31,107.32,22284.0,BX +2023-10-02 11:03:00,107.405,107.415,107.34,107.4,6151.0,BX +2023-10-02 11:02:00,107.3,107.355,107.3,107.355,1367.0,BX +2023-10-02 11:01:00,107.17,107.275,107.17,107.249,2211.0,BX +2023-10-02 11:00:00,107.02,107.155,107.01,107.1,2946.0,BX +2023-10-02 10:59:00,107.04,107.065,106.96,107.04,5710.0,BX +2023-10-02 10:58:00,106.92,106.99,106.89,106.99,3617.0,BX +2023-10-02 10:57:00,107.13,107.13,106.97,106.97,3639.0,BX +2023-10-02 10:56:00,106.935,107.19,106.935,107.14,11348.0,BX +2023-10-02 10:55:00,107.03,107.03,106.94,106.94,4377.0,BX +2023-10-02 10:54:00,106.99,107.06,106.97,107.03,7768.0,BX +2023-10-02 10:53:00,107.055,107.14,106.95,106.98,13707.0,BX +2023-10-02 10:52:00,107.12,107.15,107.041,107.085,5414.0,BX +2023-10-02 10:51:00,107.03,107.14,107.03,107.135,21615.0,BX +2023-10-02 10:50:00,107.24,107.27,106.96,107.01,41876.0,BX +2023-10-02 10:49:00,107.37,107.37,107.27,107.31,11997.0,BX +2023-10-02 10:48:00,107.63,107.7,107.41,107.41,15854.0,BX +2023-10-02 10:47:00,107.54,107.67,107.52,107.63,13087.0,BX +2023-10-02 10:46:00,107.59,107.61,107.54,107.54,5226.0,BX +2023-10-02 10:45:00,107.6,107.7,107.53,107.6,17746.0,BX +2023-10-02 10:44:00,107.29,107.64,107.29,107.61,10109.0,BX +2023-10-02 10:43:00,107.32,107.35,107.25,107.29,7300.0,BX +2023-10-02 10:42:00,107.56,107.58,107.31,107.35,8030.0,BX +2023-10-02 10:41:00,107.6,107.6,107.505,107.58,10328.0,BX +2023-10-02 10:40:00,107.43,107.59,107.43,107.57,7644.0,BX +2023-10-02 10:39:00,107.45,107.49,107.42,107.46,4316.0,BX +2023-10-02 10:38:00,107.63,107.63,107.49,107.49,3692.0,BX +2023-10-02 10:37:00,107.64,107.64,107.56,107.615,4832.0,BX +2023-10-02 10:36:00,107.63,107.66,107.61,107.63,5923.0,BX +2023-10-02 10:35:00,107.83,107.83,107.63,107.63,5592.0,BX +2023-10-02 10:34:00,107.73,107.81,107.7,107.805,7663.0,BX +2023-10-02 10:33:00,107.77,107.79,107.71,107.71,5457.0,BX +2023-10-02 10:32:00,107.61,107.897,107.56,107.75,12514.0,BX +2023-10-02 10:31:00,107.79,107.81,107.64,107.64,5520.0,BX +2023-10-02 10:30:00,107.87,107.88,107.69,107.78,21878.0,BX +2023-10-02 10:29:00,107.97,107.99,107.8,107.88,24530.0,BX +2023-10-02 10:28:00,107.86,108.0,107.86,107.97,9473.0,BX +2023-10-02 10:27:00,107.905,107.98,107.87,107.88,9090.0,BX +2023-10-02 10:26:00,107.89,108.07,107.89,107.89,11652.0,BX +2023-10-02 10:25:00,107.84,107.88,107.79,107.88,8536.0,BX +2023-10-02 10:24:00,107.83,107.88,107.81,107.86,6792.0,BX +2023-10-02 10:23:00,107.55,107.84,107.55,107.84,6895.0,BX +2023-10-02 10:22:00,107.67,107.67,107.52,107.56,5670.0,BX +2023-10-02 10:21:00,107.663,107.71,107.58,107.65,11731.0,BX +2023-10-02 10:20:00,107.69,107.69,107.62,107.645,2894.0,BX +2023-10-02 10:19:00,107.85,107.945,107.71,107.71,7652.0,BX +2023-10-02 10:18:00,107.66,107.85,107.66,107.85,6408.0,BX +2023-10-02 10:17:00,107.67,107.75,107.64,107.64,15030.0,BX +2023-10-02 10:16:00,107.67,107.69,107.558,107.65,6578.0,BX +2023-10-02 10:15:00,107.69,107.71,107.58,107.66,11434.0,BX +2023-10-02 10:14:00,107.82,107.88,107.65,107.67,10683.0,BX +2023-10-02 10:13:00,107.85,107.89,107.78,107.79,9175.0,BX +2023-10-02 10:12:00,107.93,108.03,107.86,107.86,9308.0,BX +2023-10-02 10:11:00,107.73,107.99,107.66,107.93,34466.0,BX +2023-10-02 10:10:00,107.79,107.84,107.7,107.71,8175.0,BX +2023-10-02 10:09:00,107.92,107.94,107.82,107.85,7299.0,BX +2023-10-02 10:08:00,107.59,107.94,107.59,107.92,14492.0,BX +2023-10-02 10:07:00,107.55,107.635,107.53,107.635,5716.0,BX +2023-10-02 10:06:00,107.72,107.75,107.57,107.58,5449.0,BX +2023-10-02 10:05:00,107.84,107.895,107.73,107.73,9598.0,BX +2023-10-02 10:04:00,107.92,108.045,107.84,107.885,9570.0,BX +2023-10-02 10:03:00,107.85,107.97,107.82,107.95,5587.0,BX +2023-10-02 10:02:00,107.94,108.11,107.87,107.87,15700.0,BX +2023-10-02 10:01:00,107.905,107.97,107.76,107.93,7339.0,BX +2023-10-02 10:00:00,107.5,107.905,107.37,107.87,9400.0,BX +2023-10-02 09:59:00,107.47,107.58,107.44,107.559,5307.0,BX +2023-10-02 09:58:00,107.45,107.58,107.45,107.51,9503.0,BX +2023-10-02 09:57:00,107.46,107.49,107.43,107.43,3572.0,BX +2023-10-02 09:56:00,107.42,107.459,107.39,107.43,4350.0,BX +2023-10-02 09:55:00,107.42,107.48,107.375,107.41,4542.0,BX +2023-10-02 09:54:00,107.35,107.42,107.35,107.38,3106.0,BX +2023-10-02 09:53:00,107.08,107.28,107.08,107.28,2337.0,BX +2023-10-02 09:52:00,107.18,107.195,107.08,107.115,6965.0,BX +2023-10-02 09:51:00,107.12,107.276,107.12,107.16,2028.0,BX +2023-10-02 09:50:00,107.156,107.2,107.04,107.11,4650.0,BX +2023-10-02 09:49:00,107.01,107.055,106.92,107.055,3306.0,BX +2023-10-02 09:48:00,107.0,107.03,106.93,106.98,5014.0,BX +2023-10-02 09:47:00,106.96,107.06,106.94,107.0,1786.0,BX +2023-10-02 09:46:00,107.029,107.15,106.94,106.94,8436.0,BX +2023-10-02 09:45:00,107.255,107.26,106.98,107.03,6715.0,BX +2023-10-02 09:44:00,107.17,107.34,107.17,107.26,4612.0,BX +2023-10-02 09:43:00,106.888,107.12,106.888,107.12,5016.0,BX +2023-10-02 09:42:00,107.05,107.11,106.915,106.915,4460.0,BX +2023-10-02 09:41:00,107.177,107.177,107.13,107.13,1706.0,BX +2023-10-02 09:40:00,107.3,107.3,107.09,107.17,4278.0,BX +2023-10-02 09:39:00,107.385,107.42,107.38,107.41,3046.0,BX +2023-10-02 09:38:00,107.2,107.5,107.2,107.38,11320.0,BX +2023-10-02 09:37:00,107.16,107.22,107.14,107.21,6507.0,BX +2023-10-02 09:36:00,107.33,107.36,107.13,107.16,11773.0,BX +2023-10-02 09:35:00,107.13,107.435,107.13,107.37,31057.0,BX +2023-10-02 09:34:00,106.79,107.102,106.79,107.102,4592.0,BX +2023-10-02 09:33:00,106.58,106.788,106.58,106.788,3221.0,BX +2023-10-02 09:32:00,106.63,106.69,106.55,106.66,2047.0,BX +2023-10-02 09:31:00,106.425,106.7,106.425,106.55,1920.0,BX +2023-10-02 09:30:00,106.62,106.97,106.3,106.45,50504.0,BX +2023-10-02 09:25:00,106.0,106.0,106.0,106.0,47.0,BX +2023-10-02 09:08:00,107.0,107.0,107.0,107.0,4.0,BX +2023-10-02 08:58:00,107.1,107.1,107.1,107.1,10.0,BX +2023-10-02 08:54:00,107.15,107.15,107.1,107.1,40.0,BX +2023-10-02 08:53:00,107.2,107.2,106.6,106.6,6.0,BX +2023-10-02 08:30:00,107.0,107.0,107.0,107.0,1.0,BX +2023-10-02 08:24:00,107.14,107.14,107.14,107.14,208.0,BX +2023-10-02 08:21:00,106.68,106.68,106.68,106.68,38.0,BX +2023-10-02 08:13:00,107.51,107.51,107.51,107.51,1.0,BX +2023-10-02 08:12:00,107.58,107.58,107.58,107.58,20.0,BX +2023-10-02 08:09:00,107.48,107.48,107.48,107.48,5.0,BX +2023-10-02 08:03:00,107.14,107.14,107.14,107.14,2.0,BX +2023-10-02 08:02:00,107.14,107.14,107.14,107.14,4.0,BX +2023-10-02 08:01:00,107.72,107.91,107.72,107.91,77.0,BX +2023-10-02 08:00:00,108.49,108.6,105.0,108.4,71.0,BX +2023-10-02 07:55:00,106.96,107.01,106.9,106.9,38.0,BX +2023-10-02 07:43:00,107.45,107.45,107.45,107.45,1.0,BX +2023-10-02 07:28:00,107.8,107.8,107.8,107.8,100.0,BX +2023-10-02 07:23:00,107.67,107.75,107.63,107.64,147.0,BX +2023-10-02 07:21:00,107.72,107.72,107.72,107.72,25.0,BX +2023-10-02 07:00:00,108.47,108.47,107.03,107.03,39.0,BX +2023-10-02 05:50:00,107.66,107.66,107.62,107.62,146.0,BX +2023-10-02 05:49:00,107.66,107.66,107.66,107.66,100.0,BX +2023-10-02 05:48:00,107.82,107.82,107.82,107.82,23.0,BX +2023-10-02 05:46:00,108.0,108.0,108.0,108.0,15.0,BX +2023-10-02 04:07:00,107.81,107.82,107.81,107.82,7.0,BX +2023-09-29 19:44:00,107.74,107.74,107.74,107.74,1.0,BX +2023-09-29 19:22:00,107.74,107.74,107.74,107.74,3.0,BX +2023-09-29 19:01:00,107.83,107.83,107.83,107.83,2.0,BX +2023-09-29 19:00:00,107.14,107.14,107.14,107.14,720148.0,BX +2023-09-29 18:30:00,107.14,107.14,107.14,107.14,720148.0,BX +2023-09-29 18:06:00,107.14,107.14,107.14,107.14,324.0,BX +2023-09-29 18:05:00,107.6,107.82,107.6,107.82,500.0,BX +2023-09-29 17:41:00,107.16,107.16,107.16,107.16,1.0,BX +2023-09-29 17:28:00,107.83,107.83,107.83,107.83,2.0,BX +2023-09-29 17:27:00,99.962,99.962,99.962,99.962,5016.0,BX +2023-09-29 17:21:00,99.962,99.962,99.962,99.962,5016.0,BX +2023-09-29 17:20:00,107.74,107.8,107.6,107.8,30.0,BX +2023-09-29 17:08:00,107.83,107.83,107.83,107.83,10.0,BX +2023-09-29 17:07:00,107.83,107.83,107.83,107.83,5.0,BX +2023-09-29 16:49:00,107.17,107.17,107.17,107.17,6.0,BX +2023-09-29 16:42:00,107.14,107.14,107.14,107.14,31889.0,BX +2023-09-29 16:22:00,107.17,107.17,107.17,107.17,200.0,BX +2023-09-29 16:16:00,107.14,107.14,107.14,107.14,11369.0,BX +2023-09-29 16:12:00,107.14,107.14,107.14,107.14,23040.0,BX +2023-09-29 16:10:00,107.14,107.14,107.14,107.14,720148.0,BX +2023-09-29 16:06:00,105.55,108.87,105.55,107.14,7846.0,BX +2023-09-29 16:04:00,107.14,107.14,107.14,107.14,1489945.0,BX +2023-09-29 16:00:00,107.23,107.23,105.54,105.54,1037.0,BX +2023-09-29 15:59:00,107.19,107.215,107.04,107.18,186662.0,BX +2023-09-29 15:58:00,107.25,107.255,107.17,107.18,55766.0,BX +2023-09-29 15:57:00,107.17,107.33,107.17,107.25,77211.0,BX +2023-09-29 15:56:00,107.08,107.18,107.02,107.179,46194.0,BX +2023-09-29 15:55:00,107.33,107.34,107.03,107.08,57294.0,BX +2023-09-29 15:54:00,107.485,107.52,107.26,107.34,44629.0,BX +2023-09-29 15:53:00,107.62,107.63,107.465,107.48,28775.0,BX +2023-09-29 15:52:00,107.565,107.66,107.565,107.62,35469.0,BX +2023-09-29 15:51:00,107.47,107.61,107.45,107.57,42186.0,BX +2023-09-29 15:50:00,107.16,107.463,107.14,107.463,49563.0,BX +2023-09-29 15:49:00,107.05,107.16,107.035,107.15,25785.0,BX +2023-09-29 15:48:00,107.09,107.12,107.01,107.045,19936.0,BX +2023-09-29 15:47:00,107.06,107.11,107.05,107.09,17409.0,BX +2023-09-29 15:46:00,106.89,107.055,106.85,107.055,34996.0,BX +2023-09-29 15:45:00,106.83,106.88,106.79,106.88,17412.0,BX +2023-09-29 15:44:00,106.87,106.92,106.825,106.83,8693.0,BX +2023-09-29 15:43:00,106.905,106.92,106.79,106.87,15181.0,BX +2023-09-29 15:42:00,106.815,106.9,106.815,106.895,16768.0,BX +2023-09-29 15:41:00,106.98,106.99,106.8,106.8,19830.0,BX +2023-09-29 15:40:00,106.99,106.99,106.92,106.98,15749.0,BX +2023-09-29 15:39:00,106.9,107.015,106.87,107.0,24573.0,BX +2023-09-29 15:38:00,107.01,107.03,106.91,106.92,18682.0,BX +2023-09-29 15:37:00,106.97,107.07,106.96,107.01,14839.0,BX +2023-09-29 15:36:00,106.91,106.99,106.91,106.96,16368.0,BX +2023-09-29 15:35:00,106.88,106.92,106.84,106.9,11209.0,BX +2023-09-29 15:34:00,106.92,106.95,106.88,106.89,12260.0,BX +2023-09-29 15:33:00,107.0,107.0,106.9,106.91,8922.0,BX +2023-09-29 15:32:00,106.97,107.07,106.93,107.02,14312.0,BX +2023-09-29 15:31:00,107.02,107.04,106.95,106.97,11909.0,BX +2023-09-29 15:30:00,107.11,107.164,107.01,107.01,14886.0,BX +2023-09-29 15:29:00,107.015,107.152,107.0,107.115,27633.0,BX +2023-09-29 15:28:00,106.84,107.39,106.84,107.01,26228.0,BX +2023-09-29 15:27:00,106.88,106.9,106.825,106.85,10351.0,BX +2023-09-29 15:26:00,107.05,107.06,106.86,106.87,15740.0,BX +2023-09-29 15:25:00,107.04,107.06,107.0,107.055,10940.0,BX +2023-09-29 15:24:00,107.07,107.12,107.03,107.035,6702.0,BX +2023-09-29 15:23:00,107.07,107.12,107.05,107.1,9487.0,BX +2023-09-29 15:22:00,107.14,107.17,107.06,107.09,9306.0,BX +2023-09-29 15:21:00,107.17,107.22,107.13,107.15,12771.0,BX +2023-09-29 15:20:00,107.27,107.27,107.15,107.16,14686.0,BX +2023-09-29 15:19:00,107.395,107.395,107.26,107.28,9352.0,BX +2023-09-29 15:18:00,107.29,107.4,107.29,107.395,10869.0,BX +2023-09-29 15:17:00,107.26,107.35,107.18,107.3,11264.0,BX +2023-09-29 15:16:00,107.405,107.42,107.27,107.27,7580.0,BX +2023-09-29 15:15:00,107.3,107.435,107.28,107.405,20159.0,BX +2023-09-29 15:14:00,107.42,107.43,107.28,107.28,6020.0,BX +2023-09-29 15:13:00,107.37,107.47,107.35,107.44,9281.0,BX +2023-09-29 15:12:00,107.39,107.43,107.35,107.37,8029.0,BX +2023-09-29 15:11:00,107.37,107.4,107.32,107.39,7266.0,BX +2023-09-29 15:10:00,107.43,107.43,107.32,107.4,11454.0,BX +2023-09-29 15:09:00,107.55,107.55,107.43,107.43,11616.0,BX +2023-09-29 15:08:00,107.5,107.56,107.5,107.54,14918.0,BX +2023-09-29 15:07:00,107.485,107.5,107.46,107.49,5283.0,BX +2023-09-29 15:06:00,107.45,107.538,107.45,107.47,3250.0,BX +2023-09-29 15:05:00,107.43,107.51,107.43,107.44,6111.0,BX +2023-09-29 15:04:00,107.43,107.48,107.34,107.4,8266.0,BX +2023-09-29 15:03:00,107.69,107.69,107.37,107.43,10012.0,BX +2023-09-29 15:02:00,107.749,107.75,107.675,107.7,7362.0,BX +2023-09-29 15:01:00,107.71,107.79,107.701,107.715,9929.0,BX +2023-09-29 15:00:00,107.63,107.74,107.63,107.715,11537.0,BX +2023-09-29 14:59:00,107.65,107.66,107.56,107.62,13094.0,BX +2023-09-29 14:58:00,107.7,107.7,107.635,107.64,4963.0,BX +2023-09-29 14:57:00,107.49,107.68,107.49,107.665,12405.0,BX +2023-09-29 14:56:00,107.4,107.475,107.4,107.475,5988.0,BX +2023-09-29 14:55:00,107.22,107.39,107.22,107.382,7901.0,BX +2023-09-29 14:54:00,107.12,107.23,107.11,107.23,5790.0,BX +2023-09-29 14:53:00,107.11,107.145,107.05,107.135,6491.0,BX +2023-09-29 14:52:00,107.095,107.15,107.09,107.105,7573.0,BX +2023-09-29 14:51:00,107.15,107.16,107.1,107.1,3516.0,BX +2023-09-29 14:50:00,107.21,107.275,107.17,107.17,9841.0,BX +2023-09-29 14:49:00,107.22,107.24,107.21,107.22,4011.0,BX +2023-09-29 14:48:00,107.25,107.25,107.19,107.2,3459.0,BX +2023-09-29 14:47:00,107.3,107.3,107.21,107.27,7086.0,BX +2023-09-29 14:46:00,107.3,107.31,107.25,107.31,6208.0,BX +2023-09-29 14:45:00,107.27,107.35,107.25,107.31,8756.0,BX +2023-09-29 14:44:00,107.165,107.31,107.165,107.305,2866.0,BX +2023-09-29 14:43:00,107.085,107.16,107.06,107.16,7351.0,BX +2023-09-29 14:42:00,107.05,107.11,107.05,107.1,4517.0,BX +2023-09-29 14:41:00,106.99,107.055,106.98,107.04,7560.0,BX +2023-09-29 14:40:00,106.98,107.02,106.955,107.02,7396.0,BX +2023-09-29 14:39:00,106.91,106.99,106.91,106.99,7467.0,BX +2023-09-29 14:38:00,106.97,106.98,106.92,106.92,9804.0,BX +2023-09-29 14:37:00,106.97,106.98,106.95,106.98,5314.0,BX +2023-09-29 14:36:00,107.015,107.015,106.96,107.0,4605.0,BX +2023-09-29 14:35:00,106.981,107.045,106.96,107.015,7250.0,BX +2023-09-29 14:34:00,106.92,107.02,106.88,106.99,8477.0,BX +2023-09-29 14:33:00,106.94,106.96,106.88,106.91,6475.0,BX +2023-09-29 14:32:00,107.025,107.025,106.92,106.925,8294.0,BX +2023-09-29 14:31:00,107.015,107.04,107.015,107.025,2198.0,BX +2023-09-29 14:30:00,106.98,107.03,106.96,107.006,5338.0,BX +2023-09-29 14:29:00,107.07,107.07,106.94,106.96,7258.0,BX +2023-09-29 14:28:00,107.25,107.26,107.1,107.1,10348.0,BX +2023-09-29 14:27:00,107.23,107.29,107.22,107.23,22268.0,BX +2023-09-29 14:26:00,107.16,107.25,107.15,107.24,3183.0,BX +2023-09-29 14:25:00,107.11,107.17,107.11,107.17,10297.0,BX +2023-09-29 14:24:00,107.006,107.11,107.0,107.11,4051.0,BX +2023-09-29 14:23:00,106.965,107.04,106.93,107.01,6755.0,BX +2023-09-29 14:22:00,106.92,106.97,106.89,106.962,7193.0,BX +2023-09-29 14:21:00,106.931,106.94,106.89,106.91,4414.0,BX +2023-09-29 14:20:00,106.88,106.94,106.85,106.94,6293.0,BX +2023-09-29 14:19:00,106.872,106.9,106.85,106.885,5039.0,BX +2023-09-29 14:18:00,106.9,106.9,106.88,106.88,2149.0,BX +2023-09-29 14:17:00,106.98,106.986,106.89,106.89,5338.0,BX +2023-09-29 14:16:00,106.95,107.01,106.93,106.98,4033.0,BX +2023-09-29 14:15:00,106.9,106.98,106.9,106.93,7824.0,BX +2023-09-29 14:14:00,106.88,106.92,106.88,106.888,6318.0,BX +2023-09-29 14:13:00,106.87,106.92,106.87,106.897,4502.0,BX +2023-09-29 14:12:00,106.845,106.93,106.845,106.87,7134.0,BX +2023-09-29 14:11:00,106.85,106.89,106.85,106.85,3260.0,BX +2023-09-29 14:10:00,106.84,106.93,106.834,106.855,16898.0,BX +2023-09-29 14:09:00,106.9,106.92,106.83,106.85,5819.0,BX +2023-09-29 14:08:00,106.97,106.985,106.9,106.92,7767.0,BX +2023-09-29 14:07:00,106.93,106.99,106.93,106.99,2717.0,BX +2023-09-29 14:06:00,106.91,106.985,106.89,106.94,5814.0,BX +2023-09-29 14:05:00,107.005,107.05,106.91,106.91,7610.0,BX +2023-09-29 14:04:00,106.97,107.01,106.94,107.01,9555.0,BX +2023-09-29 14:03:00,106.85,107.01,106.85,106.98,5973.0,BX +2023-09-29 14:02:00,106.82,106.86,106.81,106.84,4922.0,BX +2023-09-29 14:01:00,106.84,106.87,106.8,106.84,5328.0,BX +2023-09-29 14:00:00,106.91,106.92,106.85,106.85,4075.0,BX +2023-09-29 13:59:00,106.95,106.95,106.891,106.91,5701.0,BX +2023-09-29 13:58:00,107.03,107.03,106.94,106.94,8010.0,BX +2023-09-29 13:57:00,107.1,107.105,107.02,107.04,5808.0,BX +2023-09-29 13:56:00,107.08,107.13,107.08,107.11,3607.0,BX +2023-09-29 13:55:00,107.1,107.14,107.08,107.08,7213.0,BX +2023-09-29 13:54:00,107.23,107.275,107.12,107.12,4877.0,BX +2023-09-29 13:53:00,107.037,107.2,107.037,107.2,9591.0,BX +2023-09-29 13:52:00,107.115,107.13,107.05,107.05,3918.0,BX +2023-09-29 13:51:00,107.165,107.18,107.12,107.12,2847.0,BX +2023-09-29 13:50:00,107.19,107.205,107.146,107.146,4067.0,BX +2023-09-29 13:49:00,107.28,107.28,107.21,107.21,2364.0,BX +2023-09-29 13:48:00,107.405,107.405,107.3,107.31,5751.0,BX +2023-09-29 13:47:00,107.46,107.49,107.42,107.42,2580.0,BX +2023-09-29 13:46:00,107.462,107.47,107.42,107.46,7148.0,BX +2023-09-29 13:45:00,107.54,107.56,107.41,107.43,6943.0,BX +2023-09-29 13:44:00,107.59,107.63,107.54,107.559,6823.0,BX +2023-09-29 13:43:00,107.54,107.59,107.53,107.58,8674.0,BX +2023-09-29 13:42:00,107.495,107.54,107.495,107.524,1477.0,BX +2023-09-29 13:41:00,107.39,107.545,107.39,107.49,51727.0,BX +2023-09-29 13:40:00,107.415,107.42,107.32,107.39,16895.0,BX +2023-09-29 13:39:00,107.35,107.41,107.34,107.41,4481.0,BX +2023-09-29 13:38:00,107.41,107.44,107.35,107.35,4832.0,BX +2023-09-29 13:37:00,107.36,107.41,107.35,107.38,5130.0,BX +2023-09-29 13:36:00,107.55,107.55,107.405,107.405,3426.0,BX +2023-09-29 13:35:00,107.5,107.54,107.5,107.54,3964.0,BX +2023-09-29 13:34:00,107.49,107.52,107.49,107.5,4981.0,BX +2023-09-29 13:33:00,107.6,107.6,107.5,107.5,3289.0,BX +2023-09-29 13:32:00,107.66,107.68,107.58,107.58,7981.0,BX +2023-09-29 13:31:00,107.62,107.69,107.62,107.67,4385.0,BX +2023-09-29 13:30:00,107.605,107.62,107.57,107.62,4767.0,BX +2023-09-29 13:29:00,107.58,107.61,107.57,107.59,7275.0,BX +2023-09-29 13:28:00,107.59,107.6,107.515,107.58,4670.0,BX +2023-09-29 13:27:00,107.53,107.58,107.51,107.58,6446.0,BX +2023-09-29 13:26:00,107.46,107.55,107.46,107.535,6101.0,BX +2023-09-29 13:25:00,107.42,107.51,107.42,107.46,6506.0,BX +2023-09-29 13:24:00,107.43,107.46,107.4,107.41,3403.0,BX +2023-09-29 13:23:00,107.46,107.475,107.38,107.43,13736.0,BX +2023-09-29 13:22:00,107.42,107.46,107.4,107.46,11235.0,BX +2023-09-29 13:21:00,107.33,107.42,107.31,107.42,16114.0,BX +2023-09-29 13:20:00,107.16,107.33,107.16,107.33,6103.0,BX +2023-09-29 13:19:00,107.07,107.21,107.07,107.16,10894.0,BX +2023-09-29 13:18:00,107.19,107.19,107.04,107.07,8665.0,BX +2023-09-29 13:17:00,107.18,107.22,107.17,107.22,10966.0,BX +2023-09-29 13:16:00,107.2,107.24,107.12,107.165,11240.0,BX +2023-09-29 13:15:00,107.23,107.3,107.2,107.23,5696.0,BX +2023-09-29 13:14:00,107.2,107.29,107.2,107.26,7252.0,BX +2023-09-29 13:13:00,107.27,107.275,107.21,107.21,2892.0,BX +2023-09-29 13:12:00,107.34,107.34,107.26,107.27,4943.0,BX +2023-09-29 13:11:00,107.37,107.41,107.35,107.38,4057.0,BX +2023-09-29 13:10:00,107.26,107.37,107.26,107.37,5733.0,BX +2023-09-29 13:09:00,107.285,107.32,107.24,107.25,4481.0,BX +2023-09-29 13:08:00,107.33,107.36,107.24,107.29,4752.0,BX +2023-09-29 13:07:00,107.325,107.38,107.32,107.33,4749.0,BX +2023-09-29 13:06:00,107.45,107.475,107.36,107.36,3038.0,BX +2023-09-29 13:05:00,107.595,107.61,107.46,107.46,9263.0,BX +2023-09-29 13:04:00,107.53,107.62,107.53,107.62,4468.0,BX +2023-09-29 13:03:00,107.55,107.55,107.51,107.53,1812.0,BX +2023-09-29 13:02:00,107.62,107.62,107.53,107.56,9147.0,BX +2023-09-29 13:01:00,107.705,107.72,107.62,107.62,3580.0,BX +2023-09-29 13:00:00,107.8,107.81,107.7,107.7,7428.0,BX +2023-09-29 12:59:00,107.73,107.78,107.7,107.78,5478.0,BX +2023-09-29 12:58:00,107.72,107.75,107.69,107.695,5161.0,BX +2023-09-29 12:57:00,107.77,107.77,107.71,107.72,8839.0,BX +2023-09-29 12:56:00,107.68,107.76,107.68,107.76,5552.0,BX +2023-09-29 12:55:00,107.635,107.71,107.635,107.66,7083.0,BX +2023-09-29 12:54:00,107.845,107.845,107.63,107.64,8176.0,BX +2023-09-29 12:53:00,107.92,107.95,107.855,107.855,14987.0,BX +2023-09-29 12:52:00,108.04,108.04,107.9,107.93,8665.0,BX +2023-09-29 12:51:00,107.98,108.04,107.92,108.03,7112.0,BX +2023-09-29 12:50:00,107.93,107.975,107.87,107.97,6691.0,BX +2023-09-29 12:49:00,107.91,107.98,107.91,107.92,4948.0,BX +2023-09-29 12:48:00,108.13,108.13,107.94,107.94,6210.0,BX +2023-09-29 12:47:00,108.23,108.24,108.09,108.13,5276.0,BX +2023-09-29 12:46:00,108.24,108.3,108.24,108.26,2763.0,BX +2023-09-29 12:45:00,108.21,108.31,108.21,108.225,7167.0,BX +2023-09-29 12:44:00,108.23,108.23,108.21,108.22,2372.0,BX +2023-09-29 12:43:00,108.3,108.33,108.25,108.25,4389.0,BX +2023-09-29 12:42:00,108.45,108.45,108.28,108.28,7347.0,BX +2023-09-29 12:41:00,108.385,108.45,108.38,108.44,205499.0,BX +2023-09-29 12:40:00,108.22,108.38,108.21,108.38,9263.0,BX +2023-09-29 12:39:00,108.23,108.25,108.198,108.22,5980.0,BX +2023-09-29 12:38:00,108.33,108.35,108.235,108.24,6941.0,BX +2023-09-29 12:37:00,108.34,108.35,108.33,108.34,2241.0,BX +2023-09-29 12:36:00,108.375,108.4,108.35,108.35,6851.0,BX +2023-09-29 12:35:00,108.355,108.39,108.35,108.37,3131.0,BX +2023-09-29 12:34:00,108.29,108.36,108.26,108.355,3445.0,BX +2023-09-29 12:33:00,108.4,108.4,108.25,108.25,5410.0,BX +2023-09-29 12:32:00,108.38,108.43,108.33,108.38,6370.0,BX +2023-09-29 12:31:00,108.33,108.4,108.33,108.37,4426.0,BX +2023-09-29 12:30:00,108.25,108.33,108.24,108.33,5033.0,BX +2023-09-29 12:29:00,108.315,108.33,108.24,108.25,5301.0,BX +2023-09-29 12:28:00,108.318,108.331,108.29,108.319,12264.0,BX +2023-09-29 12:27:00,108.37,108.4,108.32,108.32,8070.0,BX +2023-09-29 12:26:00,108.36,108.44,108.36,108.37,5834.0,BX +2023-09-29 12:25:00,108.32,108.405,108.32,108.365,30191.0,BX +2023-09-29 12:24:00,108.37,108.41,108.33,108.34,4136.0,BX +2023-09-29 12:23:00,108.46,108.46,108.325,108.37,6541.0,BX +2023-09-29 12:22:00,108.425,108.46,108.425,108.46,4143.0,BX +2023-09-29 12:21:00,108.34,108.44,108.3,108.44,6066.0,BX +2023-09-29 12:20:00,108.295,108.336,108.27,108.336,7019.0,BX +2023-09-29 12:19:00,108.28,108.31,108.27,108.31,4066.0,BX +2023-09-29 12:18:00,108.335,108.34,108.23,108.25,5482.0,BX +2023-09-29 12:17:00,108.11,108.34,108.08,108.34,14001.0,BX +2023-09-29 12:16:00,108.06,108.15,108.055,108.13,15871.0,BX +2023-09-29 12:15:00,108.13,108.17,108.04,108.05,12589.0,BX +2023-09-29 12:14:00,108.23,108.25,108.12,108.16,9346.0,BX +2023-09-29 12:13:00,108.58,108.58,108.25,108.25,10711.0,BX +2023-09-29 12:12:00,108.6,108.61,108.57,108.57,5303.0,BX +2023-09-29 12:11:00,108.55,108.62,108.55,108.59,9280.0,BX +2023-09-29 12:10:00,108.61,108.63,108.54,108.565,5914.0,BX +2023-09-29 12:09:00,108.695,108.72,108.63,108.63,5005.0,BX +2023-09-29 12:08:00,108.65,108.74,108.64,108.71,8213.0,BX +2023-09-29 12:07:00,108.61,108.63,108.605,108.62,3036.0,BX +2023-09-29 12:06:00,108.59,108.65,108.59,108.6,7068.0,BX +2023-09-29 12:05:00,108.52,108.57,108.48,108.57,5155.0,BX +2023-09-29 12:04:00,108.475,108.52,108.44,108.5,4399.0,BX +2023-09-29 12:03:00,108.54,108.54,108.403,108.51,6277.0,BX +2023-09-29 12:02:00,108.59,108.59,108.55,108.55,2081.0,BX +2023-09-29 12:01:00,108.615,108.615,108.53,108.564,4540.0,BX +2023-09-29 12:00:00,108.64,108.65,108.6,108.62,8464.0,BX +2023-09-29 11:59:00,108.65,108.65,108.61,108.64,4392.0,BX +2023-09-29 11:58:00,108.63,108.68,108.61,108.65,4253.0,BX +2023-09-29 11:57:00,108.62,108.64,108.58,108.64,3735.0,BX +2023-09-29 11:56:00,108.46,108.635,108.46,108.59,4344.0,BX +2023-09-29 11:55:00,108.425,108.51,108.41,108.47,7970.0,BX +2023-09-29 11:54:00,108.39,108.44,108.34,108.42,8252.0,BX +2023-09-29 11:53:00,108.57,108.57,108.35,108.35,4562.0,BX +2023-09-29 11:52:00,108.68,108.7,108.6,108.6,4992.0,BX +2023-09-29 11:51:00,108.66,108.68,108.62,108.68,7800.0,BX +2023-09-29 11:50:00,108.67,108.68,108.63,108.67,5235.0,BX +2023-09-29 11:49:00,108.72,108.735,108.635,108.66,17209.0,BX +2023-09-29 11:48:00,108.73,108.75,108.69,108.72,5286.0,BX +2023-09-29 11:47:00,108.64,108.74,108.64,108.73,8864.0,BX +2023-09-29 11:46:00,108.63,108.63,108.55,108.62,15977.0,BX +2023-09-29 11:45:00,108.74,108.74,108.59,108.62,22003.0,BX +2023-09-29 11:44:00,108.751,108.751,108.68,108.73,7220.0,BX +2023-09-29 11:43:00,108.78,108.78,108.705,108.75,12976.0,BX +2023-09-29 11:42:00,108.885,108.93,108.8,108.8,6474.0,BX +2023-09-29 11:41:00,108.87,108.94,108.75,108.88,11879.0,BX +2023-09-29 11:40:00,108.9,108.945,108.83,108.86,16128.0,BX +2023-09-29 11:39:00,108.86,108.94,108.86,108.915,10126.0,BX +2023-09-29 11:38:00,108.895,108.895,108.82,108.86,5968.0,BX +2023-09-29 11:37:00,109.0,109.01,108.89,108.89,10472.0,BX +2023-09-29 11:36:00,108.985,109.005,108.93,109.0,4558.0,BX +2023-09-29 11:35:00,108.94,109.03,108.94,108.97,5005.0,BX +2023-09-29 11:34:00,109.055,109.06,108.91,108.935,8465.0,BX +2023-09-29 11:33:00,109.13,109.16,109.07,109.07,7024.0,BX +2023-09-29 11:32:00,109.08,109.16,109.075,109.13,4420.0,BX +2023-09-29 11:31:00,109.105,109.12,109.04,109.075,6293.0,BX +2023-09-29 11:30:00,108.945,109.09,108.9,109.09,10333.0,BX +2023-09-29 11:29:00,109.07,109.07,108.93,108.95,9638.0,BX +2023-09-29 11:28:00,109.15,109.15,109.045,109.08,10212.0,BX +2023-09-29 11:27:00,109.31,109.31,109.15,109.15,5619.0,BX +2023-09-29 11:26:00,109.365,109.39,109.32,109.32,4940.0,BX +2023-09-29 11:25:00,109.41,109.43,109.36,109.395,4679.0,BX +2023-09-29 11:24:00,109.48,109.51,109.43,109.44,8719.0,BX +2023-09-29 11:23:00,109.37,109.502,109.37,109.5,11522.0,BX +2023-09-29 11:22:00,109.3,109.38,109.28,109.35,18079.0,BX +2023-09-29 11:21:00,109.35,109.415,109.28,109.28,8954.0,BX +2023-09-29 11:20:00,109.35,109.4,109.33,109.347,7820.0,BX +2023-09-29 11:19:00,109.34,109.42,109.34,109.36,5334.0,BX +2023-09-29 11:18:00,109.24,109.33,109.23,109.33,7097.0,BX +2023-09-29 11:17:00,109.15,109.27,109.15,109.25,5594.0,BX +2023-09-29 11:16:00,109.16,109.19,109.16,109.16,6249.0,BX +2023-09-29 11:15:00,109.19,109.21,109.1,109.14,45355.0,BX +2023-09-29 11:14:00,109.11,109.195,109.09,109.195,13787.0,BX +2023-09-29 11:13:00,109.03,109.125,109.02,109.125,4720.0,BX +2023-09-29 11:12:00,108.96,109.05,108.958,109.02,8869.0,BX +2023-09-29 11:11:00,108.94,108.98,108.9,108.94,6117.0,BX +2023-09-29 11:10:00,108.89,108.96,108.86,108.96,7682.0,BX +2023-09-29 11:09:00,108.94,108.95,108.863,108.89,4755.0,BX +2023-09-29 11:08:00,108.88,108.94,108.85,108.94,6291.0,BX +2023-09-29 11:07:00,108.72,108.87,108.72,108.87,26190.0,BX +2023-09-29 11:06:00,108.73,108.73,108.64,108.73,9609.0,BX +2023-09-29 11:05:00,108.795,108.795,108.725,108.75,6013.0,BX +2023-09-29 11:04:00,108.84,108.84,108.75,108.79,7208.0,BX +2023-09-29 11:03:00,108.87,108.87,108.83,108.84,5054.0,BX +2023-09-29 11:02:00,108.83,108.863,108.78,108.85,9435.0,BX +2023-09-29 11:01:00,108.95,108.99,108.85,108.86,9354.0,BX +2023-09-29 11:00:00,109.07,109.12,108.99,108.99,10501.0,BX +2023-09-29 10:59:00,109.03,109.08,108.99,109.06,11514.0,BX +2023-09-29 10:58:00,109.03,109.125,109.0,109.04,14222.0,BX +2023-09-29 10:57:00,109.07,109.1,109.0,109.02,11719.0,BX +2023-09-29 10:56:00,109.25,109.28,109.14,109.14,10207.0,BX +2023-09-29 10:55:00,109.39,109.39,109.25,109.25,12907.0,BX +2023-09-29 10:54:00,109.26,109.4,109.26,109.36,4840.0,BX +2023-09-29 10:53:00,109.1,109.3,109.1,109.255,12592.0,BX +2023-09-29 10:52:00,109.22,109.265,109.1,109.1,7874.0,BX +2023-09-29 10:51:00,109.38,109.38,109.269,109.269,6435.0,BX +2023-09-29 10:50:00,109.42,109.459,109.38,109.38,9344.0,BX +2023-09-29 10:49:00,109.43,109.43,109.38,109.42,7047.0,BX +2023-09-29 10:48:00,109.37,109.45,109.36,109.45,9499.0,BX +2023-09-29 10:47:00,109.45,109.46,109.37,109.4,15530.0,BX +2023-09-29 10:46:00,109.415,109.46,109.4,109.45,6040.0,BX +2023-09-29 10:45:00,109.36,109.425,109.31,109.395,12907.0,BX +2023-09-29 10:44:00,109.24,109.36,109.238,109.34,10895.0,BX +2023-09-29 10:43:00,109.27,109.35,109.16,109.22,22321.0,BX +2023-09-29 10:42:00,109.35,109.38,109.27,109.31,6887.0,BX +2023-09-29 10:41:00,109.44,109.47,109.355,109.355,8515.0,BX +2023-09-29 10:40:00,109.57,109.57,109.39,109.43,42689.0,BX +2023-09-29 10:39:00,109.59,109.625,109.55,109.57,10746.0,BX +2023-09-29 10:38:00,109.6,109.63,109.55,109.565,11183.0,BX +2023-09-29 10:37:00,109.535,109.58,109.45,109.58,26192.0,BX +2023-09-29 10:36:00,109.51,109.59,109.51,109.52,9584.0,BX +2023-09-29 10:35:00,109.63,109.685,109.49,109.495,9045.0,BX +2023-09-29 10:34:00,109.55,109.6,109.525,109.6,12115.0,BX +2023-09-29 10:33:00,109.519,109.556,109.456,109.54,10753.0,BX +2023-09-29 10:32:00,109.444,109.51,109.43,109.51,8016.0,BX +2023-09-29 10:31:00,109.305,109.47,109.3,109.47,8296.0,BX +2023-09-29 10:30:00,109.33,109.46,109.3,109.3,11484.0,BX +2023-09-29 10:29:00,109.2,109.33,109.2,109.32,12307.0,BX +2023-09-29 10:28:00,109.15,109.18,109.14,109.18,2554.0,BX +2023-09-29 10:27:00,109.14,109.19,109.11,109.15,12700.0,BX +2023-09-29 10:26:00,108.985,109.16,108.97,109.13,8236.0,BX +2023-09-29 10:25:00,108.96,109.015,108.94,108.99,6928.0,BX +2023-09-29 10:24:00,109.07,109.07,108.93,108.99,6638.0,BX +2023-09-29 10:23:00,109.14,109.14,109.016,109.07,7982.0,BX +2023-09-29 10:22:00,109.12,109.155,109.08,109.14,5042.0,BX +2023-09-29 10:21:00,109.265,109.28,109.13,109.13,6792.0,BX +2023-09-29 10:20:00,109.2,109.3,109.13,109.29,4924.0,BX +2023-09-29 10:19:00,109.08,109.21,109.08,109.19,5292.0,BX +2023-09-29 10:18:00,109.265,109.28,109.07,109.07,5883.0,BX +2023-09-29 10:17:00,109.19,109.28,109.14,109.28,7835.0,BX +2023-09-29 10:16:00,109.24,109.26,109.18,109.19,8271.0,BX +2023-09-29 10:15:00,109.205,109.29,109.205,109.22,4579.0,BX +2023-09-29 10:14:00,109.04,109.22,109.04,109.205,9041.0,BX +2023-09-29 10:13:00,109.2,109.21,109.02,109.02,13112.0,BX +2023-09-29 10:12:00,109.215,109.215,109.12,109.165,5261.0,BX +2023-09-29 10:11:00,109.27,109.3,109.2,109.21,4878.0,BX +2023-09-29 10:10:00,109.26,109.35,109.18,109.265,8058.0,BX +2023-09-29 10:09:00,109.15,109.22,109.12,109.21,5396.0,BX +2023-09-29 10:08:00,109.08,109.16,109.05,109.16,7368.0,BX +2023-09-29 10:07:00,109.15,109.15,109.02,109.065,6115.0,BX +2023-09-29 10:06:00,109.28,109.28,109.14,109.165,8293.0,BX +2023-09-29 10:05:00,109.37,109.37,109.22,109.31,10920.0,BX +2023-09-29 10:04:00,109.36,109.39,109.29,109.37,3338.0,BX +2023-09-29 10:03:00,109.35,109.4,109.25,109.34,9658.0,BX +2023-09-29 10:02:00,109.68,109.755,109.36,109.36,18543.0,BX +2023-09-29 10:01:00,109.63,109.775,109.61,109.68,21594.0,BX +2023-09-29 10:00:00,109.415,109.67,109.415,109.635,14012.0,BX +2023-09-29 09:59:00,109.38,109.42,109.33,109.395,23812.0,BX +2023-09-29 09:58:00,109.28,109.41,109.28,109.41,8499.0,BX +2023-09-29 09:57:00,109.1,109.27,109.1,109.26,9635.0,BX +2023-09-29 09:56:00,109.045,109.1,108.98,109.07,7106.0,BX +2023-09-29 09:55:00,108.995,109.08,108.96,109.025,5266.0,BX +2023-09-29 09:54:00,109.005,109.06,109.0,109.01,6253.0,BX +2023-09-29 09:53:00,109.015,109.2,108.95,109.01,10925.0,BX +2023-09-29 09:52:00,108.828,109.05,108.74,109.03,19787.0,BX +2023-09-29 09:51:00,108.76,108.89,108.76,108.827,6389.0,BX +2023-09-29 09:50:00,108.71,108.82,108.68,108.785,8892.0,BX +2023-09-29 09:49:00,108.79,108.8,108.695,108.745,7055.0,BX +2023-09-29 09:48:00,108.725,108.85,108.7,108.81,6420.0,BX +2023-09-29 09:47:00,108.74,108.85,108.63,108.78,9834.0,BX +2023-09-29 09:46:00,108.79,108.795,108.61,108.71,19181.0,BX +2023-09-29 09:45:00,108.488,108.82,108.45,108.82,15064.0,BX +2023-09-29 09:44:00,108.59,108.59,108.47,108.48,5797.0,BX +2023-09-29 09:43:00,108.62,108.69,108.56,108.58,3613.0,BX +2023-09-29 09:42:00,108.58,108.74,108.52,108.65,8246.0,BX +2023-09-29 09:41:00,108.18,108.58,108.15,108.49,10756.0,BX +2023-09-29 09:40:00,108.77,108.77,108.175,108.2,17826.0,BX +2023-09-29 09:39:00,108.425,108.74,108.425,108.74,10278.0,BX +2023-09-29 09:38:00,108.39,108.46,108.2,108.41,12823.0,BX +2023-09-29 09:37:00,108.38,108.48,108.33,108.34,3957.0,BX +2023-09-29 09:36:00,108.775,108.87,108.41,108.41,5609.0,BX +2023-09-29 09:35:00,108.635,108.831,108.6,108.77,16376.0,BX +2023-09-29 09:34:00,108.93,108.93,108.47,108.59,9985.0,BX +2023-09-29 09:33:00,108.625,108.865,108.6,108.845,10450.0,BX +2023-09-29 09:32:00,108.8,108.88,108.425,108.595,7846.0,BX +2023-09-29 09:31:00,109.04,109.06,108.73,108.875,6793.0,BX +2023-09-29 09:30:00,109.11,109.28,108.94,109.004,64555.0,BX +2023-09-29 09:24:00,109.355,109.355,109.355,109.355,10.0,BX +2023-09-29 09:22:00,109.36,109.36,109.36,109.36,1.0,BX +2023-09-29 09:11:00,108.76,108.76,108.75,108.75,38.0,BX +2023-09-29 09:08:00,109.6,109.6,109.6,109.6,2.0,BX +2023-09-29 09:03:00,109.6,109.6,109.6,109.6,3.0,BX +2023-09-29 09:02:00,109.6,109.6,109.6,109.6,1.0,BX +2023-09-29 08:55:00,108.3,109.6,108.3,109.6,3.0,BX +2023-09-29 08:46:00,109.09,109.09,109.08,109.08,65.0,BX +2023-09-29 08:43:00,109.0,109.08,109.0,109.08,100.0,BX +2023-09-29 08:41:00,108.25,108.25,108.25,108.25,2.0,BX +2023-09-29 08:38:00,108.98,109.0,108.98,109.0,56.0,BX +2023-09-29 08:15:00,108.0,108.0,108.0,108.0,1.0,BX +2023-09-29 08:12:00,108.98,109.065,108.98,109.065,72.0,BX +2023-09-29 08:05:00,109.07,109.07,109.07,109.07,3.0,BX +2023-09-29 08:03:00,108.23,108.26,108.23,108.26,16.0,BX +2023-09-29 08:02:00,108.23,109.07,108.23,108.23,14.0,BX +2023-09-29 08:01:00,108.29,108.29,108.29,108.29,2.0,BX +2023-09-29 08:00:00,108.0,109.08,108.0,108.23,110.0,BX +2023-09-29 07:46:00,108.99,108.99,108.99,108.99,1.0,BX +2023-09-29 07:06:00,108.67,108.67,108.67,108.67,1.0,BX +2023-09-29 07:02:00,108.67,108.67,108.67,108.67,2.0,BX +2023-09-29 06:56:00,108.26,108.26,108.26,108.26,2.0,BX diff --git a/data/BYD_2023_10_21.csv b/data/BYD_2023_10_21.csv new file mode 100644 index 000000000..2f488823a --- /dev/null +++ b/data/BYD_2023_10_21.csv @@ -0,0 +1,5610 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,59.54,59.54,59.54,59.54,95718.0,BYD +2023-10-20 18:30:00,59.54,59.54,59.54,59.54,95718.0,BYD +2023-10-20 16:59:00,59.54,59.54,59.54,59.54,20896.0,BYD +2023-10-20 16:20:00,59.54,59.54,59.54,59.54,34.0,BYD +2023-10-20 16:14:00,59.56,59.56,59.56,59.56,1.0,BYD +2023-10-20 16:10:00,59.54,59.54,59.54,59.54,95718.0,BYD +2023-10-20 16:03:00,59.539,59.539,59.08,59.08,20901.0,BYD +2023-10-20 16:02:00,59.54,59.54,59.54,59.54,6487.0,BYD +2023-10-20 16:01:00,59.54,59.54,59.54,59.54,206425.0,BYD +2023-10-20 16:00:00,59.56,59.56,59.53,59.56,1028.0,BYD +2023-10-20 15:59:00,59.64,59.655,59.53,59.53,36472.0,BYD +2023-10-20 15:58:00,59.59,59.66,59.59,59.63,19178.0,BYD +2023-10-20 15:57:00,59.58,59.62,59.58,59.595,11755.0,BYD +2023-10-20 15:56:00,59.58,59.59,59.54,59.58,14282.0,BYD +2023-10-20 15:55:00,59.51,59.59,59.51,59.59,11849.0,BYD +2023-10-20 15:54:00,59.55,59.56,59.52,59.52,6855.0,BYD +2023-10-20 15:53:00,59.53,59.61,59.53,59.54,20772.0,BYD +2023-10-20 15:52:00,59.51,59.54,59.51,59.54,10485.0,BYD +2023-10-20 15:51:00,59.51,59.51,59.5,59.5,3949.0,BYD +2023-10-20 15:50:00,59.54,59.54,59.5,59.505,5498.0,BYD +2023-10-20 15:49:00,59.62,59.64,59.595,59.62,4863.0,BYD +2023-10-20 15:48:00,59.61,59.62,59.6,59.61,3387.0,BYD +2023-10-20 15:47:00,59.54,59.59,59.53,59.59,5758.0,BYD +2023-10-20 15:46:00,59.525,59.55,59.51,59.55,4291.0,BYD +2023-10-20 15:45:00,59.51,59.52,59.472,59.52,5811.0,BYD +2023-10-20 15:44:00,59.55,59.55,59.525,59.525,1115.0,BYD +2023-10-20 15:43:00,59.55,59.56,59.55,59.56,1077.0,BYD +2023-10-20 15:42:00,59.56,59.57,59.55,59.555,2204.0,BYD +2023-10-20 15:41:00,59.56,59.57,59.531,59.56,2164.0,BYD +2023-10-20 15:40:00,59.61,59.62,59.565,59.565,1455.0,BYD +2023-10-20 15:39:00,59.625,59.64,59.621,59.621,1430.0,BYD +2023-10-20 15:38:00,59.575,59.61,59.554,59.605,2917.0,BYD +2023-10-20 15:37:00,59.57,59.61,59.57,59.6,2202.0,BYD +2023-10-20 15:36:00,59.675,59.675,59.57,59.57,1446.0,BYD +2023-10-20 15:35:00,59.69,59.69,59.65,59.68,1837.0,BYD +2023-10-20 15:34:00,59.69,59.69,59.664,59.68,1867.0,BYD +2023-10-20 15:33:00,59.725,59.725,59.705,59.705,721.0,BYD +2023-10-20 15:32:00,59.72,59.76,59.72,59.735,3768.0,BYD +2023-10-20 15:31:00,59.7,59.73,59.691,59.73,1209.0,BYD +2023-10-20 15:30:00,59.71,59.72,59.703,59.703,1084.0,BYD +2023-10-20 15:29:00,59.725,59.725,59.67,59.67,2707.0,BYD +2023-10-20 15:28:00,59.69,59.705,59.68,59.705,1155.0,BYD +2023-10-20 15:27:00,59.67,59.68,59.66,59.68,2898.0,BYD +2023-10-20 15:26:00,59.665,59.67,59.665,59.67,1659.0,BYD +2023-10-20 15:25:00,59.71,59.71,59.7,59.7,1270.0,BYD +2023-10-20 15:24:00,59.72,59.723,59.72,59.723,876.0,BYD +2023-10-20 15:23:00,59.74,59.74,59.73,59.73,801.0,BYD +2023-10-20 15:22:00,59.76,59.76,59.74,59.745,1314.0,BYD +2023-10-20 15:21:00,59.743,59.76,59.743,59.755,1039.0,BYD +2023-10-20 15:20:00,59.78,59.78,59.75,59.75,2029.0,BYD +2023-10-20 15:19:00,59.78,59.78,59.78,59.78,474.0,BYD +2023-10-20 15:18:00,59.77,59.77,59.77,59.77,515.0,BYD +2023-10-20 15:17:00,59.74,59.74,59.725,59.74,838.0,BYD +2023-10-20 15:16:00,59.73,59.745,59.73,59.74,1235.0,BYD +2023-10-20 15:15:00,59.7,59.7,59.7,59.7,206.0,BYD +2023-10-20 15:14:00,59.72,59.72,59.72,59.72,486.0,BYD +2023-10-20 15:13:00,59.73,59.73,59.71,59.73,1089.0,BYD +2023-10-20 15:12:00,59.74,59.745,59.737,59.74,1026.0,BYD +2023-10-20 15:11:00,59.733,59.74,59.72,59.74,1377.0,BYD +2023-10-20 15:10:00,59.72,59.74,59.72,59.74,2519.0,BYD +2023-10-20 15:09:00,59.72,59.72,59.7,59.705,1985.0,BYD +2023-10-20 15:08:00,59.73,59.73,59.73,59.73,170.0,BYD +2023-10-20 15:07:00,59.74,59.74,59.74,59.74,313.0,BYD +2023-10-20 15:05:00,59.725,59.75,59.725,59.75,579.0,BYD +2023-10-20 15:04:00,59.75,59.75,59.75,59.75,463.0,BYD +2023-10-20 15:03:00,59.75,59.77,59.75,59.75,2713.0,BYD +2023-10-20 15:02:00,59.76,59.78,59.76,59.765,599.0,BYD +2023-10-20 15:01:00,59.74,59.74,59.74,59.74,997.0,BYD +2023-10-20 15:00:00,59.74,59.74,59.73,59.73,1003.0,BYD +2023-10-20 14:58:00,59.76,59.77,59.72,59.72,694.0,BYD +2023-10-20 14:57:00,59.84,59.84,59.78,59.78,1298.0,BYD +2023-10-20 14:56:00,59.825,59.855,59.825,59.855,660.0,BYD +2023-10-20 14:55:00,59.79,59.825,59.79,59.825,1730.0,BYD +2023-10-20 14:54:00,59.78,59.79,59.78,59.79,938.0,BYD +2023-10-20 14:53:00,59.75,59.78,59.75,59.76,1113.0,BYD +2023-10-20 14:52:00,59.77,59.77,59.77,59.77,214.0,BYD +2023-10-20 14:51:00,59.79,59.81,59.76,59.78,8099.0,BYD +2023-10-20 14:50:00,59.8,59.8,59.79,59.795,2289.0,BYD +2023-10-20 14:49:00,59.805,59.805,59.805,59.805,336.0,BYD +2023-10-20 14:47:00,59.8,59.8,59.798,59.798,795.0,BYD +2023-10-20 14:46:00,59.845,59.845,59.79,59.8,2631.0,BYD +2023-10-20 14:45:00,59.85,59.85,59.82,59.843,1534.0,BYD +2023-10-20 14:44:00,59.805,59.85,59.805,59.84,2348.0,BYD +2023-10-20 14:43:00,59.8,59.81,59.795,59.81,1300.0,BYD +2023-10-20 14:42:00,59.8,59.8,59.79,59.8,8677.0,BYD +2023-10-20 14:41:00,59.801,59.801,59.801,59.801,174.0,BYD +2023-10-20 14:40:00,59.8,59.81,59.8,59.8,1312.0,BYD +2023-10-20 14:39:00,59.8,59.8,59.795,59.795,451.0,BYD +2023-10-20 14:38:00,59.84,59.84,59.83,59.83,451.0,BYD +2023-10-20 14:37:00,59.85,59.85,59.84,59.84,957.0,BYD +2023-10-20 14:36:00,59.86,59.86,59.86,59.86,290.0,BYD +2023-10-20 14:35:00,59.86,59.88,59.86,59.865,1598.0,BYD +2023-10-20 14:34:00,59.835,59.835,59.835,59.835,250.0,BYD +2023-10-20 14:33:00,59.84,59.855,59.83,59.83,1578.0,BYD +2023-10-20 14:32:00,59.83,59.835,59.82,59.83,1036.0,BYD +2023-10-20 14:31:00,59.81,59.84,59.81,59.835,1503.0,BYD +2023-10-20 14:30:00,59.813,59.813,59.77,59.795,4736.0,BYD +2023-10-20 14:29:00,59.825,59.825,59.825,59.825,300.0,BYD +2023-10-20 14:28:00,59.84,59.84,59.84,59.84,111.0,BYD +2023-10-20 14:27:00,59.82,59.85,59.82,59.82,2517.0,BYD +2023-10-20 14:26:00,59.82,59.82,59.81,59.81,466.0,BYD +2023-10-20 14:25:00,59.8,59.8,59.8,59.8,110.0,BYD +2023-10-20 14:24:00,59.82,59.82,59.8,59.81,3018.0,BYD +2023-10-20 14:22:00,59.8,59.8,59.8,59.8,536.0,BYD +2023-10-20 14:21:00,59.848,59.855,59.83,59.83,761.0,BYD +2023-10-20 14:20:00,59.87,59.87,59.85,59.85,1739.0,BYD +2023-10-20 14:19:00,59.825,59.855,59.825,59.853,1101.0,BYD +2023-10-20 14:17:00,59.8,59.8,59.79,59.8,1918.0,BYD +2023-10-20 14:16:00,59.85,59.85,59.83,59.83,222.0,BYD +2023-10-20 14:15:00,59.85,59.85,59.85,59.85,408.0,BYD +2023-10-20 14:14:00,59.85,59.85,59.845,59.85,796.0,BYD +2023-10-20 14:13:00,59.84,59.84,59.84,59.84,626.0,BYD +2023-10-20 14:12:00,59.8,59.83,59.8,59.82,1942.0,BYD +2023-10-20 14:10:00,59.89,59.89,59.85,59.85,506.0,BYD +2023-10-20 14:09:00,59.93,59.93,59.93,59.93,430.0,BYD +2023-10-20 14:08:00,59.92,59.92,59.92,59.92,658.0,BYD +2023-10-20 14:07:00,59.885,59.91,59.88,59.895,1262.0,BYD +2023-10-20 14:06:00,59.93,59.93,59.92,59.92,747.0,BYD +2023-10-20 14:05:00,59.94,59.94,59.94,59.94,277.0,BYD +2023-10-20 14:03:00,59.9,59.93,59.9,59.93,833.0,BYD +2023-10-20 14:02:00,59.955,59.955,59.92,59.92,614.0,BYD +2023-10-20 14:01:00,59.95,59.95,59.95,59.95,1295.0,BYD +2023-10-20 14:00:00,59.93,59.955,59.93,59.955,1479.0,BYD +2023-10-20 13:59:00,59.87,59.87,59.87,59.87,844.0,BYD +2023-10-20 13:57:00,59.88,59.88,59.84,59.84,1145.0,BYD +2023-10-20 13:56:00,59.86,59.87,59.86,59.865,572.0,BYD +2023-10-20 13:55:00,59.83,59.83,59.83,59.83,159.0,BYD +2023-10-20 13:54:00,59.84,59.84,59.84,59.84,1083.0,BYD +2023-10-20 13:53:00,59.83,59.83,59.795,59.795,486.0,BYD +2023-10-20 13:52:00,59.85,59.85,59.84,59.84,382.0,BYD +2023-10-20 13:51:00,59.89,59.89,59.88,59.88,899.0,BYD +2023-10-20 13:50:00,59.84,59.87,59.84,59.87,646.0,BYD +2023-10-20 13:47:00,59.871,59.871,59.871,59.871,178.0,BYD +2023-10-20 13:46:00,59.875,59.875,59.875,59.875,409.0,BYD +2023-10-20 13:45:00,59.93,59.93,59.93,59.93,720.0,BYD +2023-10-20 13:44:00,59.98,59.98,59.98,59.98,287.0,BYD +2023-10-20 13:43:00,59.98,59.98,59.98,59.98,426.0,BYD +2023-10-20 13:42:00,59.93,59.94,59.93,59.94,467.0,BYD +2023-10-20 13:41:00,59.93,59.93,59.93,59.93,279.0,BYD +2023-10-20 13:40:00,59.865,59.94,59.865,59.91,2418.0,BYD +2023-10-20 13:39:00,59.84,59.88,59.84,59.853,1057.0,BYD +2023-10-20 13:38:00,59.85,59.86,59.85,59.86,490.0,BYD +2023-10-20 13:37:00,59.853,59.853,59.853,59.853,367.0,BYD +2023-10-20 13:36:00,59.88,59.88,59.865,59.865,324.0,BYD +2023-10-20 13:34:00,59.91,59.91,59.88,59.88,685.0,BYD +2023-10-20 13:33:00,59.925,59.93,59.921,59.93,1238.0,BYD +2023-10-20 13:32:00,59.92,59.92,59.905,59.905,248.0,BYD +2023-10-20 13:31:00,59.98,59.98,59.9,59.9,821.0,BYD +2023-10-20 13:30:00,59.93,59.97,59.93,59.97,1347.0,BYD +2023-10-20 13:29:00,59.92,59.93,59.92,59.93,495.0,BYD +2023-10-20 13:28:00,59.94,59.94,59.9,59.9,878.0,BYD +2023-10-20 13:27:00,59.96,59.96,59.96,59.96,144.0,BYD +2023-10-20 13:26:00,59.91,59.94,59.91,59.94,921.0,BYD +2023-10-20 13:25:00,59.99,59.99,59.925,59.925,755.0,BYD +2023-10-20 13:22:00,59.99,59.99,59.99,59.99,329.0,BYD +2023-10-20 13:21:00,59.96,59.97,59.94,59.94,675.0,BYD +2023-10-20 13:19:00,59.95,60.0,59.95,59.99,1687.0,BYD +2023-10-20 13:18:00,59.92,59.925,59.895,59.925,1113.0,BYD +2023-10-20 13:17:00,59.9,59.905,59.89,59.905,1298.0,BYD +2023-10-20 13:16:00,59.83,59.89,59.83,59.89,1613.0,BYD +2023-10-20 13:15:00,59.79,59.79,59.79,59.79,309.0,BYD +2023-10-20 13:14:00,59.77,59.79,59.77,59.79,671.0,BYD +2023-10-20 13:12:00,59.75,59.75,59.73,59.73,379.0,BYD +2023-10-20 13:11:00,59.775,59.775,59.75,59.75,389.0,BYD +2023-10-20 13:10:00,59.77,59.79,59.76,59.76,1422.0,BYD +2023-10-20 13:09:00,59.72,59.72,59.72,59.72,1258.0,BYD +2023-10-20 13:08:00,59.701,59.71,59.7,59.71,916.0,BYD +2023-10-20 13:06:00,59.725,59.725,59.725,59.725,337.0,BYD +2023-10-20 13:05:00,59.75,59.75,59.75,59.75,353.0,BYD +2023-10-20 13:04:00,59.76,59.76,59.76,59.76,332.0,BYD +2023-10-20 13:03:00,59.818,59.817,59.76,59.76,1303.0,BYD +2023-10-20 13:01:00,59.83,59.83,59.825,59.825,431.0,BYD +2023-10-20 13:00:00,59.84,59.85,59.84,59.85,253.0,BYD +2023-10-20 12:58:00,59.79,59.885,59.78,59.885,2235.0,BYD +2023-10-20 12:57:00,59.805,59.82,59.805,59.805,750.0,BYD +2023-10-20 12:56:00,59.8,59.8,59.8,59.8,336.0,BYD +2023-10-20 12:55:00,59.815,59.815,59.815,59.815,327.0,BYD +2023-10-20 12:53:00,59.81,59.81,59.8,59.8,573.0,BYD +2023-10-20 12:52:00,59.78,59.82,59.775,59.82,1807.0,BYD +2023-10-20 12:51:00,59.79,59.79,59.79,59.79,365.0,BYD +2023-10-20 12:50:00,59.81,59.81,59.793,59.793,543.0,BYD +2023-10-20 12:47:00,59.825,59.825,59.825,59.825,305.0,BYD +2023-10-20 12:46:00,59.85,59.85,59.82,59.82,592.0,BYD +2023-10-20 12:45:00,59.83,59.85,59.828,59.85,1475.0,BYD +2023-10-20 12:43:00,59.82,59.82,59.82,59.82,360.0,BYD +2023-10-20 12:42:00,59.84,59.84,59.84,59.84,404.0,BYD +2023-10-20 12:41:00,59.86,59.86,59.86,59.86,235.0,BYD +2023-10-20 12:40:00,59.921,59.921,59.92,59.92,792.0,BYD +2023-10-20 12:39:00,59.9,59.9,59.9,59.9,291.0,BYD +2023-10-20 12:38:00,59.9,59.9,59.9,59.9,399.0,BYD +2023-10-20 12:36:00,59.89,59.92,59.89,59.92,1160.0,BYD +2023-10-20 12:35:00,59.88,59.88,59.87,59.875,741.0,BYD +2023-10-20 12:34:00,59.855,59.88,59.855,59.88,1035.0,BYD +2023-10-20 12:33:00,59.87,59.87,59.87,59.87,592.0,BYD +2023-10-20 12:31:00,59.895,59.895,59.895,59.895,164.0,BYD +2023-10-20 12:28:00,59.92,59.93,59.92,59.93,1211.0,BYD +2023-10-20 12:27:00,59.89,59.895,59.855,59.855,706.0,BYD +2023-10-20 12:26:00,59.954,59.954,59.9,59.92,1448.0,BYD +2023-10-20 12:25:00,59.93,59.96,59.93,59.935,452.0,BYD +2023-10-20 12:24:00,59.94,59.95,59.94,59.95,547.0,BYD +2023-10-20 12:22:00,59.86,59.895,59.86,59.895,850.0,BYD +2023-10-20 12:21:00,59.83,59.86,59.825,59.86,791.0,BYD +2023-10-20 12:20:00,59.82,59.83,59.82,59.83,740.0,BYD +2023-10-20 12:19:00,59.79,59.805,59.78,59.805,859.0,BYD +2023-10-20 12:18:00,59.76,59.78,59.76,59.78,1403.0,BYD +2023-10-20 12:17:00,59.725,59.75,59.725,59.75,1470.0,BYD +2023-10-20 12:15:00,59.73,59.73,59.72,59.72,851.0,BYD +2023-10-20 12:14:00,59.74,59.76,59.74,59.76,519.0,BYD +2023-10-20 12:12:00,59.79,59.79,59.71,59.71,1022.0,BYD +2023-10-20 12:10:00,59.81,59.81,59.81,59.81,150.0,BYD +2023-10-20 12:09:00,59.795,59.82,59.795,59.82,1659.0,BYD +2023-10-20 12:07:00,59.815,59.815,59.815,59.815,181.0,BYD +2023-10-20 12:06:00,59.85,59.85,59.83,59.83,783.0,BYD +2023-10-20 12:05:00,59.865,59.865,59.865,59.865,561.0,BYD +2023-10-20 12:04:00,59.87,59.87,59.87,59.87,370.0,BYD +2023-10-20 12:02:00,59.94,59.94,59.885,59.885,882.0,BYD +2023-10-20 12:01:00,59.965,59.965,59.935,59.935,3954.0,BYD +2023-10-20 12:00:00,59.97,59.98,59.97,59.975,5240.0,BYD +2023-10-20 11:59:00,59.975,59.975,59.96,59.975,5100.0,BYD +2023-10-20 11:58:00,59.95,59.975,59.94,59.975,1564.0,BYD +2023-10-20 11:57:00,59.91,59.95,59.91,59.95,1523.0,BYD +2023-10-20 11:56:00,59.89,59.91,59.89,59.91,1192.0,BYD +2023-10-20 11:55:00,59.88,59.88,59.88,59.88,415.0,BYD +2023-10-20 11:54:00,59.811,59.811,59.8,59.8,1017.0,BYD +2023-10-20 11:53:00,59.79,59.81,59.79,59.81,579.0,BYD +2023-10-20 11:52:00,59.77,59.8,59.77,59.8,322.0,BYD +2023-10-20 11:51:00,59.76,59.8,59.76,59.78,1790.0,BYD +2023-10-20 11:50:00,59.76,59.76,59.76,59.76,201.0,BYD +2023-10-20 11:49:00,59.75,59.76,59.75,59.76,2367.0,BYD +2023-10-20 11:48:00,59.66,59.7,59.66,59.68,1666.0,BYD +2023-10-20 11:47:00,59.62,59.65,59.62,59.65,2425.0,BYD +2023-10-20 11:46:00,59.62,59.62,59.59,59.61,1591.0,BYD +2023-10-20 11:45:00,59.635,59.65,59.63,59.65,605.0,BYD +2023-10-20 11:43:00,59.605,59.605,59.605,59.605,445.0,BYD +2023-10-20 11:42:00,59.615,59.64,59.6,59.64,1754.0,BYD +2023-10-20 11:41:00,59.6,59.6,59.6,59.6,718.0,BYD +2023-10-20 11:40:00,59.645,59.645,59.63,59.635,689.0,BYD +2023-10-20 11:39:00,59.6,59.66,59.6,59.66,830.0,BYD +2023-10-20 11:37:00,59.54,59.57,59.54,59.555,1209.0,BYD +2023-10-20 11:36:00,59.6,59.6,59.58,59.58,1657.0,BYD +2023-10-20 11:35:00,59.5,59.6,59.48,59.6,8775.0,BYD +2023-10-20 11:33:00,59.58,59.58,59.54,59.56,963.0,BYD +2023-10-20 11:32:00,59.65,59.68,59.59,59.59,1395.0,BYD +2023-10-20 11:31:00,59.69,59.69,59.62,59.68,7059.0,BYD +2023-10-20 11:30:00,59.72,59.72,59.67,59.685,3224.0,BYD +2023-10-20 11:29:00,59.715,59.715,59.715,59.715,745.0,BYD +2023-10-20 11:28:00,59.69,59.7,59.69,59.7,488.0,BYD +2023-10-20 11:27:00,59.675,59.705,59.67,59.705,2235.0,BYD +2023-10-20 11:26:00,59.71,59.73,59.66,59.68,5323.0,BYD +2023-10-20 11:25:00,59.7,59.7,59.7,59.7,626.0,BYD +2023-10-20 11:24:00,59.69,59.7,59.66,59.7,1849.0,BYD +2023-10-20 11:23:00,59.67,59.68,59.66,59.675,850.0,BYD +2023-10-20 11:22:00,59.71,59.71,59.68,59.7,1586.0,BYD +2023-10-20 11:21:00,59.73,59.74,59.695,59.71,2412.0,BYD +2023-10-20 11:20:00,59.74,59.74,59.735,59.74,827.0,BYD +2023-10-20 11:19:00,59.76,59.77,59.735,59.735,1248.0,BYD +2023-10-20 11:18:00,59.79,59.79,59.76,59.78,1303.0,BYD +2023-10-20 11:17:00,59.845,59.845,59.78,59.79,4490.0,BYD +2023-10-20 11:16:00,59.845,59.87,59.84,59.87,1670.0,BYD +2023-10-20 11:15:00,59.84,59.88,59.84,59.845,1991.0,BYD +2023-10-20 11:14:00,59.83,59.86,59.83,59.84,1568.0,BYD +2023-10-20 11:13:00,59.855,59.86,59.82,59.84,2481.0,BYD +2023-10-20 11:12:00,59.86,59.87,59.86,59.86,2027.0,BYD +2023-10-20 11:11:00,59.89,59.89,59.87,59.87,1334.0,BYD +2023-10-20 11:10:00,59.9,59.9,59.85,59.86,4219.0,BYD +2023-10-20 11:09:00,59.87,59.94,59.87,59.91,4260.0,BYD +2023-10-20 11:08:00,59.84,59.855,59.84,59.855,2539.0,BYD +2023-10-20 11:07:00,59.84,59.84,59.805,59.84,3345.0,BYD +2023-10-20 11:06:00,59.81,59.86,59.81,59.84,1938.0,BYD +2023-10-20 11:05:00,59.88,59.88,59.79,59.8,4136.0,BYD +2023-10-20 11:04:00,59.89,59.89,59.88,59.88,740.0,BYD +2023-10-20 11:03:00,59.885,59.885,59.885,59.885,471.0,BYD +2023-10-20 11:02:00,59.9,59.9,59.88,59.88,1366.0,BYD +2023-10-20 11:01:00,59.925,59.925,59.92,59.92,273.0,BYD +2023-10-20 11:00:00,59.905,59.925,59.905,59.925,443.0,BYD +2023-10-20 10:59:00,59.91,59.92,59.9,59.9,3900.0,BYD +2023-10-20 10:58:00,59.93,59.93,59.89,59.89,2228.0,BYD +2023-10-20 10:57:00,59.93,59.93,59.925,59.925,911.0,BYD +2023-10-20 10:56:00,59.94,59.94,59.92,59.93,915.0,BYD +2023-10-20 10:55:00,59.965,59.965,59.925,59.925,1721.0,BYD +2023-10-20 10:54:00,59.97,59.97,59.94,59.965,1093.0,BYD +2023-10-20 10:53:00,59.95,59.99,59.95,59.96,1690.0,BYD +2023-10-20 10:51:00,59.85,59.91,59.84,59.91,6862.0,BYD +2023-10-20 10:49:00,59.935,59.935,59.935,59.935,322.0,BYD +2023-10-20 10:48:00,59.885,59.885,59.885,59.885,311.0,BYD +2023-10-20 10:47:00,59.88,59.88,59.85,59.85,756.0,BYD +2023-10-20 10:46:00,59.85,59.95,59.85,59.94,3756.0,BYD +2023-10-20 10:44:00,59.815,59.86,59.79,59.815,8243.0,BYD +2023-10-20 10:43:00,59.815,59.815,59.81,59.815,971.0,BYD +2023-10-20 10:42:00,59.805,59.81,59.805,59.81,491.0,BYD +2023-10-20 10:41:00,59.835,59.84,59.8,59.8,1369.0,BYD +2023-10-20 10:40:00,59.8,59.825,59.8,59.8,1220.0,BYD +2023-10-20 10:39:00,59.85,59.85,59.82,59.83,2436.0,BYD +2023-10-20 10:38:00,59.83,59.85,59.83,59.83,578.0,BYD +2023-10-20 10:37:00,59.785,59.83,59.785,59.83,1095.0,BYD +2023-10-20 10:36:00,59.78,59.785,59.78,59.782,789.0,BYD +2023-10-20 10:35:00,59.82,59.82,59.79,59.79,1264.0,BYD +2023-10-20 10:34:00,59.86,59.86,59.86,59.86,145.0,BYD +2023-10-20 10:33:00,59.82,59.83,59.81,59.81,1070.0,BYD +2023-10-20 10:32:00,59.765,59.78,59.765,59.78,951.0,BYD +2023-10-20 10:31:00,59.675,59.76,59.65,59.75,6695.0,BYD +2023-10-20 10:30:00,59.77,59.77,59.68,59.7,1952.0,BYD +2023-10-20 10:29:00,59.615,59.78,59.615,59.775,1785.0,BYD +2023-10-20 10:28:00,59.57,59.67,59.57,59.67,4649.0,BYD +2023-10-20 10:27:00,59.66,59.66,59.58,59.6,2328.0,BYD +2023-10-20 10:26:00,59.655,59.66,59.65,59.65,10448.0,BYD +2023-10-20 10:25:00,59.68,59.68,59.68,59.68,331.0,BYD +2023-10-20 10:24:00,59.665,59.665,59.665,59.665,121.0,BYD +2023-10-20 10:23:00,59.65,59.69,59.65,59.685,2604.0,BYD +2023-10-20 10:22:00,59.62,59.66,59.61,59.65,1436.0,BYD +2023-10-20 10:21:00,59.72,59.72,59.62,59.62,1539.0,BYD +2023-10-20 10:20:00,59.715,59.715,59.7,59.705,622.0,BYD +2023-10-20 10:19:00,59.715,59.715,59.71,59.71,871.0,BYD +2023-10-20 10:18:00,59.72,59.74,59.703,59.74,1424.0,BYD +2023-10-20 10:17:00,59.78,59.78,59.71,59.725,1658.0,BYD +2023-10-20 10:16:00,59.79,59.835,59.78,59.795,2208.0,BYD +2023-10-20 10:15:00,59.77,59.77,59.77,59.77,291.0,BYD +2023-10-20 10:13:00,59.845,59.845,59.785,59.815,1276.0,BYD +2023-10-20 10:12:00,59.85,59.86,59.82,59.84,978.0,BYD +2023-10-20 10:11:00,59.99,59.99,59.87,59.87,1458.0,BYD +2023-10-20 10:10:00,60.055,60.055,59.94,59.99,3819.0,BYD +2023-10-20 10:09:00,59.87,60.042,59.87,60.035,3235.0,BYD +2023-10-20 10:08:00,59.84,59.86,59.82,59.86,2589.0,BYD +2023-10-20 10:07:00,59.8,59.825,59.79,59.82,1155.0,BYD +2023-10-20 10:06:00,59.875,59.875,59.83,59.845,1063.0,BYD +2023-10-20 10:05:00,59.85,59.875,59.85,59.875,1210.0,BYD +2023-10-20 10:04:00,59.84,59.88,59.8,59.84,1543.0,BYD +2023-10-20 10:03:00,59.9,59.93,59.81,59.84,3294.0,BYD +2023-10-20 10:02:00,59.815,59.845,59.815,59.845,451.0,BYD +2023-10-20 10:01:00,59.75,59.82,59.75,59.815,1074.0,BYD +2023-10-20 10:00:00,59.735,59.735,59.66,59.69,1366.0,BYD +2023-10-20 09:59:00,59.735,59.765,59.735,59.75,460.0,BYD +2023-10-20 09:58:00,59.775,59.795,59.74,59.75,2661.0,BYD +2023-10-20 09:56:00,59.75,59.8,59.75,59.8,1096.0,BYD +2023-10-20 09:55:00,59.79,59.8,59.78,59.8,1969.0,BYD +2023-10-20 09:53:00,59.94,59.97,59.78,59.79,5405.0,BYD +2023-10-20 09:52:00,59.92,59.955,59.915,59.945,1188.0,BYD +2023-10-20 09:51:00,59.91,59.91,59.86,59.875,1954.0,BYD +2023-10-20 09:50:00,59.775,59.93,59.775,59.905,3310.0,BYD +2023-10-20 09:49:00,59.77,59.77,59.77,59.77,648.0,BYD +2023-10-20 09:48:00,59.688,59.745,59.688,59.73,899.0,BYD +2023-10-20 09:47:00,59.56,59.68,59.56,59.68,1279.0,BYD +2023-10-20 09:46:00,59.54,59.57,59.54,59.57,876.0,BYD +2023-10-20 09:45:00,59.45,59.45,59.415,59.415,380.0,BYD +2023-10-20 09:44:00,59.42,59.42,59.42,59.42,164.0,BYD +2023-10-20 09:43:00,59.45,59.49,59.45,59.49,2050.0,BYD +2023-10-20 09:42:00,59.48,59.48,59.45,59.45,514.0,BYD +2023-10-20 09:41:00,59.58,59.58,59.54,59.54,1250.0,BYD +2023-10-20 09:40:00,59.59,59.59,59.56,59.56,718.0,BYD +2023-10-20 09:39:00,59.66,59.66,59.66,59.66,269.0,BYD +2023-10-20 09:38:00,59.76,59.76,59.74,59.74,443.0,BYD +2023-10-20 09:37:00,59.72,59.72,59.72,59.72,302.0,BYD +2023-10-20 09:36:00,59.77,59.77,59.77,59.77,343.0,BYD +2023-10-20 09:35:00,59.71,59.76,59.705,59.76,620.0,BYD +2023-10-20 09:32:00,59.8,59.816,59.8,59.817,708.0,BYD +2023-10-20 09:31:00,59.625,59.79,59.625,59.66,606.0,BYD +2023-10-20 09:30:00,59.73,59.73,59.36,59.64,2463.0,BYD +2023-10-19 19:22:00,59.19,59.19,59.19,59.19,100.0,BYD +2023-10-19 19:00:00,59.81,59.81,59.81,59.81,108321.0,BYD +2023-10-19 18:30:00,59.81,59.81,59.81,59.81,108321.0,BYD +2023-10-19 16:52:00,59.01,59.01,59.01,59.01,5.0,BYD +2023-10-19 16:10:00,59.81,59.81,59.81,59.81,108321.0,BYD +2023-10-19 16:05:00,59.81,59.81,59.81,59.81,15800.0,BYD +2023-10-19 16:04:00,59.41,59.81,59.41,59.81,2077.0,BYD +2023-10-19 16:02:00,59.81,59.81,59.81,59.81,184.0,BYD +2023-10-19 16:01:00,59.81,59.81,59.81,59.81,509.0,BYD +2023-10-19 16:00:00,59.81,59.81,59.81,59.81,230829.0,BYD +2023-10-19 15:59:00,59.91,59.93,59.81,59.81,35838.0,BYD +2023-10-19 15:58:00,59.89,59.945,59.89,59.92,16681.0,BYD +2023-10-19 15:57:00,59.86,59.94,59.85,59.88,20430.0,BYD +2023-10-19 15:56:00,59.88,59.88,59.85,59.86,11550.0,BYD +2023-10-19 15:55:00,59.87,59.89,59.84,59.875,14716.0,BYD +2023-10-19 15:54:00,59.87,59.89,59.85,59.89,7698.0,BYD +2023-10-19 15:53:00,59.92,59.92,59.85,59.865,9114.0,BYD +2023-10-19 15:52:00,59.88,59.98,59.88,59.925,15744.0,BYD +2023-10-19 15:51:00,59.76,59.88,59.76,59.88,18025.0,BYD +2023-10-19 15:50:00,59.85,59.85,59.77,59.78,7895.0,BYD +2023-10-19 15:49:00,59.76,59.84,59.755,59.84,7662.0,BYD +2023-10-19 15:48:00,59.74,59.81,59.74,59.77,7032.0,BYD +2023-10-19 15:47:00,59.685,59.735,59.68,59.735,8239.0,BYD +2023-10-19 15:46:00,59.75,59.75,59.685,59.685,4957.0,BYD +2023-10-19 15:45:00,59.76,59.76,59.74,59.76,7269.0,BYD +2023-10-19 15:44:00,59.76,59.77,59.76,59.77,2864.0,BYD +2023-10-19 15:43:00,59.8,59.8,59.755,59.76,3573.0,BYD +2023-10-19 15:42:00,59.8,59.835,59.79,59.81,6311.0,BYD +2023-10-19 15:41:00,59.81,59.82,59.81,59.81,2959.0,BYD +2023-10-19 15:40:00,59.86,59.86,59.82,59.82,2817.0,BYD +2023-10-19 15:39:00,59.89,59.89,59.86,59.86,1921.0,BYD +2023-10-19 15:38:00,59.93,59.93,59.9,59.9,1991.0,BYD +2023-10-19 15:37:00,59.925,59.925,59.91,59.91,952.0,BYD +2023-10-19 15:36:00,59.97,59.98,59.92,59.92,2603.0,BYD +2023-10-19 15:35:00,59.96,59.98,59.95,59.951,3875.0,BYD +2023-10-19 15:34:00,59.95,59.98,59.945,59.975,2132.0,BYD +2023-10-19 15:33:00,59.985,59.985,59.93,59.94,865.0,BYD +2023-10-19 15:32:00,60.06,60.06,59.985,59.985,6041.0,BYD +2023-10-19 15:31:00,60.03,60.05,60.03,60.05,2271.0,BYD +2023-10-19 15:30:00,60.0,60.05,60.0,60.03,3335.0,BYD +2023-10-19 15:29:00,59.97,59.99,59.955,59.99,4052.0,BYD +2023-10-19 15:28:00,60.01,60.01,59.975,59.99,1924.0,BYD +2023-10-19 15:27:00,60.02,60.03,60.0,60.03,3025.0,BYD +2023-10-19 15:26:00,60.04,60.04,60.02,60.02,1823.0,BYD +2023-10-19 15:25:00,60.08,60.08,60.05,60.05,1727.0,BYD +2023-10-19 15:24:00,60.025,60.09,60.025,60.09,2710.0,BYD +2023-10-19 15:23:00,60.05,60.05,60.04,60.04,1794.0,BYD +2023-10-19 15:22:00,60.11,60.11,60.05,60.05,3804.0,BYD +2023-10-19 15:21:00,60.12,60.12,60.095,60.12,7499.0,BYD +2023-10-19 15:20:00,60.02,60.12,60.02,60.12,6286.0,BYD +2023-10-19 15:19:00,60.02,60.02,60.02,60.02,568.0,BYD +2023-10-19 15:18:00,60.01,60.025,60.01,60.02,1788.0,BYD +2023-10-19 15:17:00,60.03,60.03,60.02,60.02,1214.0,BYD +2023-10-19 15:16:00,60.04,60.04,60.0,60.04,3659.0,BYD +2023-10-19 15:15:00,60.035,60.05,60.025,60.05,2612.0,BYD +2023-10-19 15:14:00,60.05,60.05,60.03,60.03,1493.0,BYD +2023-10-19 15:13:00,60.07,60.07,60.05,60.05,2403.0,BYD +2023-10-19 15:12:00,60.07,60.08,60.07,60.08,739.0,BYD +2023-10-19 15:11:00,60.06,60.09,60.06,60.07,2553.0,BYD +2023-10-19 15:10:00,60.07,60.07,60.05,60.05,1388.0,BYD +2023-10-19 15:09:00,60.08,60.09,60.08,60.08,2033.0,BYD +2023-10-19 15:08:00,60.1,60.1,60.07,60.07,2056.0,BYD +2023-10-19 15:07:00,60.11,60.12,60.11,60.12,1856.0,BYD +2023-10-19 15:06:00,60.13,60.13,60.1,60.1,796.0,BYD +2023-10-19 15:05:00,60.16,60.18,60.15,60.15,2560.0,BYD +2023-10-19 15:03:00,60.16,60.16,60.16,60.16,316.0,BYD +2023-10-19 15:02:00,60.15,60.15,60.14,60.14,1635.0,BYD +2023-10-19 15:01:00,60.14,60.15,60.13,60.15,680.0,BYD +2023-10-19 15:00:00,60.11,60.12,60.105,60.12,1807.0,BYD +2023-10-19 14:58:00,60.18,60.18,60.18,60.18,517.0,BYD +2023-10-19 14:57:00,60.12,60.18,60.12,60.18,1032.0,BYD +2023-10-19 14:56:00,60.08,60.12,60.065,60.12,2154.0,BYD +2023-10-19 14:55:00,60.1,60.1,60.08,60.08,964.0,BYD +2023-10-19 14:54:00,60.11,60.135,60.09,60.09,4495.0,BYD +2023-10-19 14:53:00,60.12,60.12,60.1,60.11,2169.0,BYD +2023-10-19 14:52:00,60.12,60.12,60.12,60.12,382.0,BYD +2023-10-19 14:51:00,60.11,60.12,60.108,60.111,1279.0,BYD +2023-10-19 14:50:00,60.13,60.13,60.11,60.11,2350.0,BYD +2023-10-19 14:49:00,60.1,60.1,60.1,60.1,1135.0,BYD +2023-10-19 14:48:00,60.09,60.1,60.09,60.095,1412.0,BYD +2023-10-19 14:47:00,60.1,60.1,60.09,60.09,1032.0,BYD +2023-10-19 14:46:00,60.11,60.11,60.1,60.1,570.0,BYD +2023-10-19 14:45:00,60.125,60.14,60.125,60.14,928.0,BYD +2023-10-19 14:44:00,60.16,60.16,60.12,60.12,642.0,BYD +2023-10-19 14:43:00,60.16,60.18,60.16,60.18,1029.0,BYD +2023-10-19 14:42:00,60.2,60.2,60.2,60.2,1290.0,BYD +2023-10-19 14:41:00,60.2,60.21,60.19,60.21,1892.0,BYD +2023-10-19 14:40:00,60.24,60.24,60.174,60.174,1574.0,BYD +2023-10-19 14:39:00,60.23,60.25,60.23,60.25,1366.0,BYD +2023-10-19 14:38:00,60.265,60.265,60.24,60.25,1228.0,BYD +2023-10-19 14:37:00,60.23,60.26,60.23,60.26,1262.0,BYD +2023-10-19 14:36:00,60.27,60.27,60.25,60.25,1144.0,BYD +2023-10-19 14:35:00,60.33,60.33,60.28,60.3,1326.0,BYD +2023-10-19 14:34:00,60.37,60.38,60.32,60.32,2556.0,BYD +2023-10-19 14:33:00,60.41,60.41,60.37,60.37,1107.0,BYD +2023-10-19 14:32:00,60.415,60.43,60.41,60.42,895.0,BYD +2023-10-19 14:31:00,60.42,60.42,60.405,60.415,1184.0,BYD +2023-10-19 14:30:00,60.59,60.59,60.45,60.45,2767.0,BYD +2023-10-19 14:29:00,60.57,60.58,60.57,60.58,1314.0,BYD +2023-10-19 14:28:00,60.635,60.635,60.541,60.541,2753.0,BYD +2023-10-19 14:27:00,60.605,60.635,60.605,60.63,1131.0,BYD +2023-10-19 14:26:00,60.62,60.62,60.6,60.6,1651.0,BYD +2023-10-19 14:25:00,60.565,60.62,60.565,60.62,1391.0,BYD +2023-10-19 14:24:00,60.565,60.58,60.56,60.563,1309.0,BYD +2023-10-19 14:23:00,60.61,60.61,60.565,60.565,1037.0,BYD +2023-10-19 14:22:00,60.51,60.605,60.495,60.605,3275.0,BYD +2023-10-19 14:21:00,60.51,60.51,60.51,60.51,664.0,BYD +2023-10-19 14:20:00,60.53,60.535,60.485,60.485,1438.0,BYD +2023-10-19 14:19:00,60.5,60.515,60.5,60.51,2522.0,BYD +2023-10-19 14:18:00,60.516,60.53,60.51,60.524,1058.0,BYD +2023-10-19 14:17:00,60.47,60.49,60.46,60.49,2586.0,BYD +2023-10-19 14:16:00,60.49,60.5,60.455,60.455,1532.0,BYD +2023-10-19 14:15:00,60.465,60.465,60.465,60.465,244.0,BYD +2023-10-19 14:14:00,60.55,60.55,60.49,60.49,2295.0,BYD +2023-10-19 14:13:00,60.54,60.56,60.53,60.55,1067.0,BYD +2023-10-19 14:12:00,60.46,60.55,60.46,60.55,1655.0,BYD +2023-10-19 14:11:00,60.475,60.475,60.43,60.45,2371.0,BYD +2023-10-19 14:10:00,60.472,60.5,60.472,60.48,1530.0,BYD +2023-10-19 14:09:00,60.48,60.48,60.46,60.46,1158.0,BYD +2023-10-19 14:08:00,60.5,60.5,60.48,60.48,1189.0,BYD +2023-10-19 14:07:00,60.47,60.51,60.47,60.51,1089.0,BYD +2023-10-19 14:06:00,60.46,60.47,60.46,60.46,1045.0,BYD +2023-10-19 14:05:00,60.465,60.48,60.44,60.44,3372.0,BYD +2023-10-19 14:04:00,60.465,60.465,60.465,60.465,593.0,BYD +2023-10-19 14:03:00,60.53,60.53,60.49,60.49,1864.0,BYD +2023-10-19 14:02:00,60.46,60.5,60.46,60.5,1261.0,BYD +2023-10-19 14:01:00,60.425,60.45,60.425,60.45,650.0,BYD +2023-10-19 14:00:00,60.44,60.44,60.43,60.43,610.0,BYD +2023-10-19 13:59:00,60.49,60.5,60.465,60.47,892.0,BYD +2023-10-19 13:58:00,60.53,60.535,60.5,60.5,1555.0,BYD +2023-10-19 13:57:00,60.55,60.55,60.55,60.55,551.0,BYD +2023-10-19 13:56:00,60.58,60.58,60.53,60.55,1986.0,BYD +2023-10-19 13:55:00,60.485,60.58,60.485,60.58,1674.0,BYD +2023-10-19 13:54:00,60.48,60.48,60.48,60.48,670.0,BYD +2023-10-19 13:53:00,60.44,60.48,60.44,60.48,1252.0,BYD +2023-10-19 13:52:00,60.44,60.44,60.44,60.44,340.0,BYD +2023-10-19 13:51:00,60.51,60.51,60.41,60.41,1179.0,BYD +2023-10-19 13:50:00,60.52,60.54,60.49,60.49,1904.0,BYD +2023-10-19 13:49:00,60.56,60.565,60.5,60.52,1828.0,BYD +2023-10-19 13:48:00,60.575,60.575,60.56,60.56,895.0,BYD +2023-10-19 13:47:00,60.57,60.57,60.57,60.57,395.0,BYD +2023-10-19 13:46:00,60.59,60.6,60.58,60.6,1230.0,BYD +2023-10-19 13:45:00,60.56,60.57,60.56,60.57,546.0,BYD +2023-10-19 13:44:00,60.56,60.56,60.55,60.55,484.0,BYD +2023-10-19 13:43:00,60.58,60.59,60.56,60.58,3688.0,BYD +2023-10-19 13:42:00,60.565,60.565,60.565,60.565,130.0,BYD +2023-10-19 13:41:00,60.54,60.57,60.535,60.57,1425.0,BYD +2023-10-19 13:40:00,60.55,60.56,60.55,60.55,660.0,BYD +2023-10-19 13:39:00,60.59,60.59,60.54,60.56,1620.0,BYD +2023-10-19 13:37:00,60.61,60.615,60.61,60.615,879.0,BYD +2023-10-19 13:36:00,60.74,60.74,60.61,60.61,911.0,BYD +2023-10-19 13:35:00,60.77,60.78,60.75,60.78,3205.0,BYD +2023-10-19 13:34:00,60.79,60.81,60.79,60.8,1891.0,BYD +2023-10-19 13:33:00,60.78,60.795,60.775,60.775,846.0,BYD +2023-10-19 13:32:00,60.93,60.93,60.82,60.82,2234.0,BYD +2023-10-19 13:31:00,60.9,60.93,60.9,60.93,606.0,BYD +2023-10-19 13:30:00,60.88,60.88,60.85,60.86,725.0,BYD +2023-10-19 13:29:00,60.82,60.835,60.82,60.835,520.0,BYD +2023-10-19 13:28:00,60.8,60.8,60.78,60.78,862.0,BYD +2023-10-19 13:27:00,60.795,60.81,60.795,60.81,1344.0,BYD +2023-10-19 13:26:00,60.81,60.81,60.8,60.8,1271.0,BYD +2023-10-19 13:25:00,60.75,60.76,60.74,60.76,2646.0,BYD +2023-10-19 13:24:00,60.78,60.78,60.78,60.78,832.0,BYD +2023-10-19 13:23:00,60.73,60.73,60.7,60.72,1540.0,BYD +2023-10-19 13:22:00,60.805,60.805,60.71,60.71,1525.0,BYD +2023-10-19 13:21:00,60.81,60.81,60.81,60.81,790.0,BYD +2023-10-19 13:20:00,60.75,60.79,60.75,60.79,906.0,BYD +2023-10-19 13:19:00,60.825,60.825,60.78,60.78,1207.0,BYD +2023-10-19 13:18:00,60.79,60.815,60.79,60.815,615.0,BYD +2023-10-19 13:17:00,60.848,60.848,60.83,60.83,825.0,BYD +2023-10-19 13:16:00,60.75,60.8,60.75,60.8,1618.0,BYD +2023-10-19 13:15:00,60.775,60.775,60.73,60.73,1148.0,BYD +2023-10-19 13:14:00,60.775,60.775,60.775,60.775,736.0,BYD +2023-10-19 13:13:00,60.76,60.76,60.76,60.76,713.0,BYD +2023-10-19 13:12:00,60.75,60.78,60.75,60.78,1176.0,BYD +2023-10-19 13:11:00,60.82,60.82,60.75,60.77,2697.0,BYD +2023-10-19 13:10:00,60.86,60.86,60.86,60.86,433.0,BYD +2023-10-19 13:09:00,60.8,60.835,60.8,60.835,1037.0,BYD +2023-10-19 13:08:00,60.85,60.85,60.79,60.79,2750.0,BYD +2023-10-19 13:07:00,60.88,60.88,60.88,60.88,402.0,BYD +2023-10-19 13:06:00,60.745,60.745,60.745,60.745,843.0,BYD +2023-10-19 13:05:00,60.65,60.695,60.65,60.695,769.0,BYD +2023-10-19 13:04:00,60.675,60.675,60.65,60.675,1509.0,BYD +2023-10-19 13:03:00,60.685,60.685,60.685,60.685,609.0,BYD +2023-10-19 13:02:00,60.7,60.7,60.69,60.69,1277.0,BYD +2023-10-19 13:01:00,60.64,60.65,60.64,60.65,916.0,BYD +2023-10-19 12:59:00,60.52,60.52,60.52,60.52,1001.0,BYD +2023-10-19 12:58:00,60.56,60.56,60.52,60.52,2159.0,BYD +2023-10-19 12:57:00,60.555,60.555,60.555,60.555,134.0,BYD +2023-10-19 12:56:00,60.56,60.565,60.56,60.565,224.0,BYD +2023-10-19 12:55:00,60.57,60.67,60.57,60.61,1834.0,BYD +2023-10-19 12:54:00,60.52,60.53,60.52,60.53,332.0,BYD +2023-10-19 12:53:00,60.51,60.51,60.51,60.51,656.0,BYD +2023-10-19 12:51:00,60.47,60.475,60.42,60.435,1581.0,BYD +2023-10-19 12:50:00,60.48,60.49,60.46,60.49,962.0,BYD +2023-10-19 12:49:00,60.43,60.43,60.43,60.43,756.0,BYD +2023-10-19 12:48:00,60.51,60.51,60.51,60.51,188.0,BYD +2023-10-19 12:47:00,60.35,60.42,60.35,60.42,1301.0,BYD +2023-10-19 12:46:00,60.31,60.4,60.31,60.36,1530.0,BYD +2023-10-19 12:45:00,60.29,60.32,60.29,60.32,1144.0,BYD +2023-10-19 12:44:00,60.24,60.24,60.24,60.24,339.0,BYD +2023-10-19 12:43:00,60.29,60.29,60.29,60.29,440.0,BYD +2023-10-19 12:42:00,60.29,60.34,60.24,60.25,1874.0,BYD +2023-10-19 12:41:00,60.22,60.22,60.175,60.175,1256.0,BYD +2023-10-19 12:40:00,60.18,60.25,60.18,60.22,2022.0,BYD +2023-10-19 12:37:00,60.08,60.08,60.08,60.08,379.0,BYD +2023-10-19 12:36:00,60.115,60.15,60.115,60.15,837.0,BYD +2023-10-19 12:35:00,60.16,60.16,60.1,60.1,1055.0,BYD +2023-10-19 12:34:00,60.36,60.36,60.155,60.155,2358.0,BYD +2023-10-19 12:33:00,60.35,60.37,60.34,60.36,1674.0,BYD +2023-10-19 12:32:00,60.34,60.34,60.31,60.34,1472.0,BYD +2023-10-19 12:31:00,60.39,60.39,60.39,60.39,627.0,BYD +2023-10-19 12:30:00,60.31,60.31,60.31,60.31,556.0,BYD +2023-10-19 12:29:00,60.36,60.36,60.31,60.31,1557.0,BYD +2023-10-19 12:28:00,60.295,60.37,60.295,60.37,1305.0,BYD +2023-10-19 12:27:00,60.34,60.34,60.29,60.29,665.0,BYD +2023-10-19 12:26:00,60.345,60.345,60.345,60.345,528.0,BYD +2023-10-19 12:25:00,60.59,60.59,60.39,60.39,2288.0,BYD +2023-10-19 12:24:00,60.6,60.63,60.595,60.61,2755.0,BYD +2023-10-19 12:23:00,60.59,60.595,60.58,60.595,811.0,BYD +2023-10-19 12:21:00,60.5,60.58,60.5,60.58,932.0,BYD +2023-10-19 12:20:00,60.45,60.49,60.45,60.49,598.0,BYD +2023-10-19 12:18:00,60.36,60.41,60.36,60.38,1306.0,BYD +2023-10-19 12:17:00,60.25,60.27,60.25,60.27,1064.0,BYD +2023-10-19 12:16:00,60.22,60.22,60.22,60.22,696.0,BYD +2023-10-19 12:15:00,60.23,60.24,60.23,60.235,1216.0,BYD +2023-10-19 12:14:00,60.23,60.24,60.21,60.21,1489.0,BYD +2023-10-19 12:13:00,60.27,60.275,60.25,60.25,1114.0,BYD +2023-10-19 12:12:00,60.29,60.29,60.29,60.29,251.0,BYD +2023-10-19 12:11:00,60.255,60.255,60.255,60.255,285.0,BYD +2023-10-19 12:10:00,60.22,60.23,60.22,60.23,666.0,BYD +2023-10-19 12:09:00,60.17,60.2,60.17,60.18,625.0,BYD +2023-10-19 12:07:00,60.19,60.21,60.15,60.21,1571.0,BYD +2023-10-19 12:06:00,60.15,60.17,60.14,60.17,1365.0,BYD +2023-10-19 12:05:00,60.23,60.23,60.14,60.14,999.0,BYD +2023-10-19 12:04:00,60.29,60.31,60.26,60.26,896.0,BYD +2023-10-19 12:03:00,60.385,60.385,60.34,60.34,1453.0,BYD +2023-10-19 12:02:00,60.31,60.35,60.31,60.35,397.0,BYD +2023-10-19 12:01:00,60.25,60.28,60.25,60.28,677.0,BYD +2023-10-19 12:00:00,60.11,60.22,60.02,60.22,4352.0,BYD +2023-10-19 11:57:00,60.125,60.13,60.11,60.13,1257.0,BYD +2023-10-19 11:56:00,60.115,60.12,60.105,60.12,1210.0,BYD +2023-10-19 11:55:00,60.11,60.11,60.1,60.1,843.0,BYD +2023-10-19 11:54:00,60.13,60.135,60.13,60.135,200.0,BYD +2023-10-19 11:53:00,60.145,60.145,60.12,60.12,1186.0,BYD +2023-10-19 11:52:00,60.11,60.14,60.11,60.14,1159.0,BYD +2023-10-19 11:51:00,60.115,60.12,60.09,60.095,1175.0,BYD +2023-10-19 11:50:00,60.085,60.13,60.085,60.13,1572.0,BYD +2023-10-19 11:49:00,60.09,60.09,60.09,60.09,743.0,BYD +2023-10-19 11:48:00,60.13,60.13,60.11,60.11,1238.0,BYD +2023-10-19 11:47:00,60.09,60.11,60.09,60.11,872.0,BYD +2023-10-19 11:46:00,60.02,60.09,60.02,60.08,5825.0,BYD +2023-10-19 11:45:00,60.03,60.03,60.03,60.03,345.0,BYD +2023-10-19 11:44:00,60.01,60.01,60.01,60.01,245.0,BYD +2023-10-19 11:43:00,59.993,60.0,59.993,60.0,819.0,BYD +2023-10-19 11:42:00,60.025,60.025,60.0,60.0,798.0,BYD +2023-10-19 11:40:00,60.01,60.02,59.99,60.015,4162.0,BYD +2023-10-19 11:39:00,59.97,59.99,59.97,59.99,635.0,BYD +2023-10-19 11:38:00,59.91,59.97,59.91,59.97,1847.0,BYD +2023-10-19 11:37:00,59.91,59.92,59.91,59.92,432.0,BYD +2023-10-19 11:35:00,59.905,59.91,59.885,59.89,1593.0,BYD +2023-10-19 11:33:00,59.885,59.885,59.885,59.885,161.0,BYD +2023-10-19 11:32:00,59.89,59.89,59.89,59.89,905.0,BYD +2023-10-19 11:31:00,59.85,59.85,59.85,59.85,725.0,BYD +2023-10-19 11:30:00,59.85,59.85,59.83,59.833,949.0,BYD +2023-10-19 11:29:00,59.835,59.84,59.835,59.84,499.0,BYD +2023-10-19 11:28:00,59.84,59.84,59.84,59.84,504.0,BYD +2023-10-19 11:27:00,59.85,59.86,59.85,59.855,1153.0,BYD +2023-10-19 11:26:00,59.775,59.825,59.775,59.825,943.0,BYD +2023-10-19 11:25:00,59.76,59.76,59.76,59.76,346.0,BYD +2023-10-19 11:24:00,59.705,59.73,59.705,59.73,1143.0,BYD +2023-10-19 11:23:00,59.66,59.69,59.66,59.69,2682.0,BYD +2023-10-19 11:22:00,59.64,59.65,59.64,59.645,1501.0,BYD +2023-10-19 11:20:00,59.72,59.72,59.64,59.66,2260.0,BYD +2023-10-19 11:18:00,59.75,59.75,59.73,59.73,1360.0,BYD +2023-10-19 11:16:00,59.776,59.8,59.776,59.8,2931.0,BYD +2023-10-19 11:15:00,59.82,59.82,59.785,59.785,573.0,BYD +2023-10-19 11:14:00,59.85,59.85,59.83,59.83,1282.0,BYD +2023-10-19 11:13:00,59.83,59.83,59.83,59.83,232.0,BYD +2023-10-19 11:12:00,59.845,59.845,59.825,59.825,370.0,BYD +2023-10-19 11:11:00,59.83,59.85,59.83,59.85,873.0,BYD +2023-10-19 11:10:00,59.87,59.875,59.805,59.81,1822.0,BYD +2023-10-19 11:08:00,59.84,59.84,59.84,59.84,695.0,BYD +2023-10-19 11:06:00,59.77,59.85,59.77,59.85,1934.0,BYD +2023-10-19 11:05:00,59.79,59.79,59.79,59.79,274.0,BYD +2023-10-19 11:03:00,59.81,59.81,59.81,59.81,746.0,BYD +2023-10-19 11:02:00,59.79,59.805,59.79,59.805,936.0,BYD +2023-10-19 11:01:00,59.75,59.765,59.75,59.765,1441.0,BYD +2023-10-19 11:00:00,59.76,59.775,59.76,59.775,340.0,BYD +2023-10-19 10:59:00,59.75,59.75,59.735,59.735,1091.0,BYD +2023-10-19 10:57:00,59.65,59.69,59.65,59.69,235.0,BYD +2023-10-19 10:56:00,59.63,59.63,59.63,59.63,275.0,BYD +2023-10-19 10:55:00,59.64,59.64,59.64,59.64,500.0,BYD +2023-10-19 10:54:00,59.51,59.6,59.51,59.6,2390.0,BYD +2023-10-19 10:53:00,59.5,59.52,59.5,59.512,4631.0,BYD +2023-10-19 10:52:00,59.57,59.58,59.57,59.58,922.0,BYD +2023-10-19 10:51:00,59.54,59.54,59.54,59.54,545.0,BYD +2023-10-19 10:50:00,59.57,59.58,59.57,59.57,2306.0,BYD +2023-10-19 10:49:00,59.55,59.56,59.54,59.55,1326.0,BYD +2023-10-19 10:48:00,59.56,59.565,59.56,59.565,581.0,BYD +2023-10-19 10:47:00,59.53,59.53,59.53,59.53,267.0,BYD +2023-10-19 10:46:00,59.55,59.57,59.55,59.57,1171.0,BYD +2023-10-19 10:45:00,59.57,59.579,59.53,59.53,2170.0,BYD +2023-10-19 10:43:00,59.57,59.57,59.57,59.57,188.0,BYD +2023-10-19 10:41:00,59.59,59.59,59.59,59.59,1382.0,BYD +2023-10-19 10:40:00,59.6,59.6,59.598,59.597,797.0,BYD +2023-10-19 10:39:00,59.58,59.58,59.58,59.58,783.0,BYD +2023-10-19 10:38:00,59.6,59.6,59.57,59.57,621.0,BYD +2023-10-19 10:37:00,59.67,59.67,59.67,59.67,500.0,BYD +2023-10-19 10:36:00,59.72,59.72,59.69,59.69,1596.0,BYD +2023-10-19 10:35:00,59.66,59.7,59.66,59.7,1025.0,BYD +2023-10-19 10:34:00,59.65,59.68,59.65,59.65,1326.0,BYD +2023-10-19 10:33:00,59.58,59.62,59.58,59.62,1101.0,BYD +2023-10-19 10:32:00,59.62,59.62,59.62,59.62,868.0,BYD +2023-10-19 10:31:00,59.635,59.67,59.635,59.67,1760.0,BYD +2023-10-19 10:30:00,59.64,59.64,59.61,59.62,595.0,BYD +2023-10-19 10:29:00,59.73,59.73,59.7,59.7,923.0,BYD +2023-10-19 10:28:00,59.75,59.75,59.75,59.75,732.0,BYD +2023-10-19 10:26:00,59.79,59.79,59.77,59.77,1042.0,BYD +2023-10-19 10:25:00,59.89,59.89,59.86,59.86,473.0,BYD +2023-10-19 10:24:00,59.9,59.9,59.9,59.9,124.0,BYD +2023-10-19 10:23:00,59.8,59.87,59.8,59.87,1758.0,BYD +2023-10-19 10:19:00,59.78,59.78,59.78,59.78,513.0,BYD +2023-10-19 10:17:00,59.8,59.8,59.76,59.76,975.0,BYD +2023-10-19 10:16:00,59.91,59.91,59.91,59.91,731.0,BYD +2023-10-19 10:15:00,59.91,59.91,59.9,59.9,832.0,BYD +2023-10-19 10:13:00,59.83,59.875,59.83,59.875,683.0,BYD +2023-10-19 10:12:00,59.74,59.76,59.72,59.76,1224.0,BYD +2023-10-19 10:10:00,59.9,59.91,59.82,59.83,1671.0,BYD +2023-10-19 10:09:00,59.86,59.865,59.86,59.865,348.0,BYD +2023-10-19 10:08:00,59.87,59.87,59.87,59.87,1203.0,BYD +2023-10-19 10:07:00,59.92,59.92,59.91,59.91,1162.0,BYD +2023-10-19 10:06:00,59.929,59.929,59.915,59.915,3015.0,BYD +2023-10-19 10:05:00,59.9,59.9,59.9,59.9,200.0,BYD +2023-10-19 10:04:00,59.88,59.92,59.86,59.92,2897.0,BYD +2023-10-19 10:02:00,59.95,59.95,59.95,59.95,666.0,BYD +2023-10-19 10:01:00,59.935,59.98,59.935,59.98,689.0,BYD +2023-10-19 10:00:00,60.06,60.06,59.91,59.93,10819.0,BYD +2023-10-19 09:59:00,60.08,60.08,60.08,60.08,160.0,BYD +2023-10-19 09:57:00,60.09,60.09,60.09,60.09,134.0,BYD +2023-10-19 09:56:00,60.11,60.11,60.09,60.09,852.0,BYD +2023-10-19 09:53:00,60.08,60.1,60.08,60.1,1633.0,BYD +2023-10-19 09:52:00,60.14,60.14,60.06,60.06,1171.0,BYD +2023-10-19 09:50:00,60.2,60.2,60.2,60.2,654.0,BYD +2023-10-19 09:49:00,60.26,60.26,60.25,60.25,453.0,BYD +2023-10-19 09:48:00,60.22,60.22,60.215,60.215,588.0,BYD +2023-10-19 09:47:00,60.29,60.29,60.26,60.26,1701.0,BYD +2023-10-19 09:46:00,60.17,60.27,60.17,60.27,582.0,BYD +2023-10-19 09:45:00,60.1,60.15,60.1,60.15,1652.0,BYD +2023-10-19 09:44:00,60.07,60.07,60.07,60.07,791.0,BYD +2023-10-19 09:42:00,60.08,60.08,60.08,60.08,558.0,BYD +2023-10-19 09:41:00,60.09,60.09,60.08,60.08,460.0,BYD +2023-10-19 09:36:00,60.06,60.06,60.06,60.06,184.0,BYD +2023-10-19 09:33:00,60.108,60.108,60.108,60.108,281.0,BYD +2023-10-19 09:30:00,60.04,60.04,60.04,60.04,3540.0,BYD +2023-10-19 09:14:00,59.521,59.521,59.521,59.521,150.0,BYD +2023-10-18 19:28:00,59.99,60.1,59.99,59.99,382.0,BYD +2023-10-18 19:02:00,61.49,61.49,61.49,61.49,6.0,BYD +2023-10-18 19:00:00,60.08,60.08,60.08,60.08,78782.0,BYD +2023-10-18 18:30:00,60.08,60.08,60.08,60.08,78782.0,BYD +2023-10-18 16:10:00,60.08,60.08,60.08,60.08,78782.0,BYD +2023-10-18 16:04:00,59.64,59.64,59.64,59.64,1.0,BYD +2023-10-18 16:02:00,60.08,60.08,60.08,60.08,183.0,BYD +2023-10-18 16:01:00,60.1,60.1,60.08,60.08,179153.0,BYD +2023-10-18 16:00:00,60.1,60.1,60.1,60.1,6282.0,BYD +2023-10-18 15:59:00,60.17,60.18,60.06,60.1,49431.0,BYD +2023-10-18 15:58:00,60.14,60.18,60.14,60.18,12585.0,BYD +2023-10-18 15:57:00,60.13,60.15,60.13,60.135,10652.0,BYD +2023-10-18 15:56:00,60.111,60.135,60.111,60.135,12193.0,BYD +2023-10-18 15:55:00,60.135,60.16,60.12,60.12,8758.0,BYD +2023-10-18 15:54:00,60.14,60.16,60.12,60.14,10000.0,BYD +2023-10-18 15:53:00,60.09,60.145,60.09,60.14,5646.0,BYD +2023-10-18 15:52:00,60.16,60.165,60.09,60.11,8704.0,BYD +2023-10-18 15:51:00,60.145,60.17,60.145,60.16,3962.0,BYD +2023-10-18 15:50:00,60.12,60.16,60.12,60.15,8327.0,BYD +2023-10-18 15:49:00,60.13,60.13,60.11,60.115,3710.0,BYD +2023-10-18 15:48:00,60.085,60.12,60.08,60.118,3819.0,BYD +2023-10-18 15:47:00,60.12,60.12,60.07,60.07,2591.0,BYD +2023-10-18 15:46:00,60.09,60.125,60.09,60.125,4197.0,BYD +2023-10-18 15:45:00,60.09,60.09,60.01,60.04,10435.0,BYD +2023-10-18 15:44:00,60.115,60.115,60.1,60.1,2765.0,BYD +2023-10-18 15:43:00,60.082,60.125,60.08,60.115,3905.0,BYD +2023-10-18 15:42:00,60.09,60.1,60.08,60.085,8066.0,BYD +2023-10-18 15:41:00,60.07,60.1,60.07,60.1,2135.0,BYD +2023-10-18 15:40:00,60.07,60.08,60.06,60.08,2926.0,BYD +2023-10-18 15:39:00,60.09,60.1,60.06,60.07,3249.0,BYD +2023-10-18 15:38:00,60.09,60.09,60.09,60.09,774.0,BYD +2023-10-18 15:37:00,60.12,60.12,60.072,60.072,2274.0,BYD +2023-10-18 15:36:00,60.1,60.12,60.1,60.11,1945.0,BYD +2023-10-18 15:35:00,60.13,60.135,60.09,60.09,2292.0,BYD +2023-10-18 15:34:00,60.14,60.14,60.13,60.14,2034.0,BYD +2023-10-18 15:33:00,60.103,60.15,60.103,60.15,1392.0,BYD +2023-10-18 15:32:00,60.11,60.11,60.11,60.11,538.0,BYD +2023-10-18 15:31:00,60.145,60.145,60.11,60.11,2769.0,BYD +2023-10-18 15:30:00,60.11,60.12,60.07,60.12,5309.0,BYD +2023-10-18 15:29:00,60.07,60.09,60.07,60.08,1439.0,BYD +2023-10-18 15:28:00,60.07,60.07,60.05,60.07,2703.0,BYD +2023-10-18 15:27:00,60.06,60.08,60.06,60.06,2640.0,BYD +2023-10-18 15:26:00,60.06,60.075,60.055,60.07,1533.0,BYD +2023-10-18 15:25:00,60.125,60.125,60.09,60.09,3819.0,BYD +2023-10-18 15:24:00,60.11,60.12,60.11,60.12,381.0,BYD +2023-10-18 15:23:00,60.16,60.16,60.12,60.125,2570.0,BYD +2023-10-18 15:22:00,60.14,60.15,60.14,60.15,926.0,BYD +2023-10-18 15:21:00,60.15,60.15,60.13,60.13,3237.0,BYD +2023-10-18 15:20:00,60.13,60.14,60.13,60.14,1469.0,BYD +2023-10-18 15:19:00,60.13,60.145,60.125,60.125,1910.0,BYD +2023-10-18 15:18:00,60.16,60.16,60.14,60.14,1551.0,BYD +2023-10-18 15:17:00,60.13,60.18,60.13,60.18,1195.0,BYD +2023-10-18 15:16:00,60.11,60.14,60.11,60.14,3013.0,BYD +2023-10-18 15:15:00,60.1,60.1,60.1,60.1,464.0,BYD +2023-10-18 15:14:00,60.13,60.13,60.1,60.11,1964.0,BYD +2023-10-18 15:13:00,60.105,60.13,60.09,60.13,1817.0,BYD +2023-10-18 15:11:00,60.095,60.105,60.095,60.1,551.0,BYD +2023-10-18 15:10:00,60.1,60.12,60.1,60.1,6403.0,BYD +2023-10-18 15:09:00,60.13,60.13,60.11,60.11,1001.0,BYD +2023-10-18 15:08:00,60.15,60.15,60.145,60.145,653.0,BYD +2023-10-18 15:07:00,60.15,60.15,60.13,60.135,1419.0,BYD +2023-10-18 15:06:00,60.17,60.17,60.16,60.16,775.0,BYD +2023-10-18 15:05:00,60.19,60.2,60.18,60.18,1059.0,BYD +2023-10-18 15:04:00,60.15,60.19,60.15,60.19,1275.0,BYD +2023-10-18 15:03:00,60.18,60.2,60.165,60.165,2423.0,BYD +2023-10-18 15:02:00,60.18,60.19,60.17,60.17,1285.0,BYD +2023-10-18 15:01:00,60.19,60.19,60.18,60.19,1206.0,BYD +2023-10-18 15:00:00,60.24,60.24,60.22,60.22,1130.0,BYD +2023-10-18 14:59:00,60.24,60.24,60.23,60.23,622.0,BYD +2023-10-18 14:58:00,60.25,60.27,60.25,60.26,2146.0,BYD +2023-10-18 14:57:00,60.25,60.25,60.235,60.235,758.0,BYD +2023-10-18 14:56:00,60.25,60.26,60.25,60.26,1188.0,BYD +2023-10-18 14:55:00,60.23,60.23,60.22,60.22,1776.0,BYD +2023-10-18 14:54:00,60.24,60.24,60.24,60.24,825.0,BYD +2023-10-18 14:53:00,60.24,60.24,60.235,60.235,773.0,BYD +2023-10-18 14:52:00,60.24,60.26,60.24,60.26,750.0,BYD +2023-10-18 14:51:00,60.31,60.32,60.29,60.29,3414.0,BYD +2023-10-18 14:50:00,60.31,60.31,60.31,60.31,573.0,BYD +2023-10-18 14:49:00,60.34,60.34,60.32,60.32,1408.0,BYD +2023-10-18 14:48:00,60.35,60.35,60.32,60.32,503.0,BYD +2023-10-18 14:47:00,60.3,60.35,60.3,60.35,1264.0,BYD +2023-10-18 14:46:00,60.31,60.31,60.31,60.31,330.0,BYD +2023-10-18 14:45:00,60.31,60.31,60.29,60.305,805.0,BYD +2023-10-18 14:44:00,60.26,60.295,60.26,60.295,2067.0,BYD +2023-10-18 14:42:00,60.26,60.27,60.26,60.26,1731.0,BYD +2023-10-18 14:41:00,60.3,60.31,60.26,60.26,1002.0,BYD +2023-10-18 14:40:00,60.315,60.34,60.315,60.32,2403.0,BYD +2023-10-18 14:39:00,60.32,60.32,60.31,60.31,454.0,BYD +2023-10-18 14:38:00,60.35,60.35,60.32,60.32,1534.0,BYD +2023-10-18 14:37:00,60.36,60.36,60.36,60.36,1334.0,BYD +2023-10-18 14:36:00,60.385,60.385,60.34,60.34,2696.0,BYD +2023-10-18 14:35:00,60.38,60.38,60.38,60.38,234.0,BYD +2023-10-18 14:34:00,60.405,60.405,60.37,60.37,892.0,BYD +2023-10-18 14:33:00,60.41,60.41,60.38,60.4,808.0,BYD +2023-10-18 14:32:00,60.49,60.49,60.42,60.42,1778.0,BYD +2023-10-18 14:31:00,60.46,60.46,60.43,60.45,1709.0,BYD +2023-10-18 14:30:00,60.38,60.43,60.38,60.43,1917.0,BYD +2023-10-18 14:29:00,60.36,60.37,60.36,60.37,16866.0,BYD +2023-10-18 14:28:00,60.33,60.33,60.33,60.33,487.0,BYD +2023-10-18 14:27:00,60.32,60.35,60.32,60.35,2161.0,BYD +2023-10-18 14:26:00,60.33,60.35,60.33,60.35,771.0,BYD +2023-10-18 14:25:00,60.34,60.34,60.33,60.33,692.0,BYD +2023-10-18 14:24:00,60.39,60.39,60.35,60.35,1027.0,BYD +2023-10-18 14:23:00,60.39,60.405,60.39,60.4,2551.0,BYD +2023-10-18 14:22:00,60.42,60.42,60.405,60.405,928.0,BYD +2023-10-18 14:21:00,60.4,60.42,60.4,60.42,799.0,BYD +2023-10-18 14:20:00,60.41,60.44,60.41,60.417,1424.0,BYD +2023-10-18 14:19:00,60.45,60.48,60.435,60.435,2648.0,BYD +2023-10-18 14:18:00,60.43,60.43,60.41,60.41,446.0,BYD +2023-10-18 14:17:00,60.38,60.42,60.38,60.42,1725.0,BYD +2023-10-18 14:16:00,60.44,60.44,60.36,60.38,2724.0,BYD +2023-10-18 14:15:00,60.48,60.48,60.48,60.48,909.0,BYD +2023-10-18 14:14:00,60.5,60.5,60.5,60.5,212.0,BYD +2023-10-18 14:13:00,60.485,60.5,60.485,60.49,2397.0,BYD +2023-10-18 14:12:00,60.52,60.54,60.49,60.5,4690.0,BYD +2023-10-18 14:11:00,60.51,60.51,60.5,60.51,3083.0,BYD +2023-10-18 14:10:00,60.51,60.51,60.51,60.51,724.0,BYD +2023-10-18 14:09:00,60.63,60.63,60.6,60.6,1412.0,BYD +2023-10-18 14:08:00,60.54,60.65,60.54,60.65,1745.0,BYD +2023-10-18 14:07:00,60.5,60.53,60.49,60.53,1587.0,BYD +2023-10-18 14:06:00,60.52,60.52,60.5,60.5,2074.0,BYD +2023-10-18 14:05:00,60.52,60.56,60.52,60.53,850.0,BYD +2023-10-18 14:04:00,60.49,60.51,60.49,60.49,2000.0,BYD +2023-10-18 14:03:00,60.46,60.47,60.46,60.47,996.0,BYD +2023-10-18 14:02:00,60.495,60.495,60.46,60.46,3127.0,BYD +2023-10-18 14:01:00,60.49,60.5,60.49,60.5,1850.0,BYD +2023-10-18 14:00:00,60.48,60.5,60.46,60.46,1821.0,BYD +2023-10-18 13:59:00,60.46,60.46,60.46,60.46,251.0,BYD +2023-10-18 13:58:00,60.49,60.49,60.46,60.46,1602.0,BYD +2023-10-18 13:57:00,60.49,60.545,60.49,60.49,8822.0,BYD +2023-10-18 13:56:00,60.48,60.505,60.48,60.49,4214.0,BYD +2023-10-18 13:55:00,60.45,60.475,60.45,60.47,644.0,BYD +2023-10-18 13:54:00,60.46,60.47,60.46,60.47,410.0,BYD +2023-10-18 13:53:00,60.48,60.5,60.46,60.46,3202.0,BYD +2023-10-18 13:52:00,60.47,60.47,60.43,60.44,1488.0,BYD +2023-10-18 13:51:00,60.49,60.49,60.47,60.48,512.0,BYD +2023-10-18 13:50:00,60.475,60.48,60.475,60.48,1150.0,BYD +2023-10-18 13:49:00,60.44,60.45,60.41,60.45,1960.0,BYD +2023-10-18 13:48:00,60.43,60.46,60.43,60.46,1047.0,BYD +2023-10-18 13:47:00,60.41,60.42,60.4,60.42,819.0,BYD +2023-10-18 13:46:00,60.38,60.415,60.38,60.415,1671.0,BYD +2023-10-18 13:45:00,60.42,60.42,60.36,60.37,1245.0,BYD +2023-10-18 13:44:00,60.41,60.43,60.41,60.41,1481.0,BYD +2023-10-18 13:43:00,60.4,60.42,60.4,60.42,665.0,BYD +2023-10-18 13:42:00,60.34,60.38,60.34,60.38,667.0,BYD +2023-10-18 13:41:00,60.34,60.355,60.34,60.355,1715.0,BYD +2023-10-18 13:40:00,60.361,60.38,60.34,60.34,1551.0,BYD +2023-10-18 13:39:00,60.38,60.38,60.36,60.36,906.0,BYD +2023-10-18 13:38:00,60.38,60.38,60.37,60.37,863.0,BYD +2023-10-18 13:37:00,60.32,60.38,60.3,60.37,2267.0,BYD +2023-10-18 13:36:00,60.29,60.32,60.29,60.32,1003.0,BYD +2023-10-18 13:35:00,60.33,60.33,60.29,60.29,2136.0,BYD +2023-10-18 13:34:00,60.33,60.34,60.305,60.34,938.0,BYD +2023-10-18 13:33:00,60.36,60.36,60.29,60.29,1136.0,BYD +2023-10-18 13:32:00,60.39,60.39,60.37,60.38,2071.0,BYD +2023-10-18 13:31:00,60.4,60.4,60.39,60.39,1028.0,BYD +2023-10-18 13:30:00,60.4,60.405,60.37,60.405,3179.0,BYD +2023-10-18 13:29:00,60.405,60.42,60.405,60.42,624.0,BYD +2023-10-18 13:28:00,60.35,60.41,60.35,60.41,1309.0,BYD +2023-10-18 13:27:00,60.345,60.345,60.345,60.345,650.0,BYD +2023-10-18 13:26:00,60.38,60.38,60.36,60.36,1097.0,BYD +2023-10-18 13:25:00,60.39,60.39,60.38,60.38,1651.0,BYD +2023-10-18 13:24:00,60.352,60.39,60.352,60.39,801.0,BYD +2023-10-18 13:23:00,60.39,60.39,60.32,60.36,2298.0,BYD +2023-10-18 13:22:00,60.4,60.4,60.39,60.4,854.0,BYD +2023-10-18 13:21:00,60.39,60.39,60.374,60.374,483.0,BYD +2023-10-18 13:20:00,60.45,60.45,60.42,60.45,491.0,BYD +2023-10-18 13:19:00,60.415,60.415,60.39,60.39,337.0,BYD +2023-10-18 13:17:00,60.45,60.45,60.45,60.45,551.0,BYD +2023-10-18 13:16:00,60.42,60.42,60.42,60.42,426.0,BYD +2023-10-18 13:15:00,60.46,60.47,60.46,60.47,1653.0,BYD +2023-10-18 13:14:00,60.41,60.41,60.41,60.41,330.0,BYD +2023-10-18 13:13:00,60.38,60.38,60.38,60.38,402.0,BYD +2023-10-18 13:12:00,60.4,60.42,60.37,60.42,1128.0,BYD +2023-10-18 13:11:00,60.337,60.39,60.337,60.39,1394.0,BYD +2023-10-18 13:10:00,60.34,60.34,60.32,60.32,609.0,BYD +2023-10-18 13:09:00,60.36,60.37,60.36,60.37,510.0,BYD +2023-10-18 13:08:00,60.32,60.37,60.305,60.33,1974.0,BYD +2023-10-18 13:07:00,60.29,60.31,60.29,60.31,1164.0,BYD +2023-10-18 13:06:00,60.29,60.29,60.29,60.29,207.0,BYD +2023-10-18 13:05:00,60.28,60.29,60.25,60.29,525.0,BYD +2023-10-18 13:04:00,60.22,60.28,60.22,60.28,1138.0,BYD +2023-10-18 13:03:00,60.18,60.18,60.18,60.18,452.0,BYD +2023-10-18 13:02:00,60.16,60.2,60.16,60.2,876.0,BYD +2023-10-18 13:01:00,60.05,60.18,60.03,60.14,3424.0,BYD +2023-10-18 13:00:00,60.07,60.07,60.0,60.03,5147.0,BYD +2023-10-18 12:58:00,60.085,60.085,60.06,60.08,1150.0,BYD +2023-10-18 12:57:00,60.06,60.09,60.06,60.09,1138.0,BYD +2023-10-18 12:56:00,60.05,60.05,60.03,60.05,1034.0,BYD +2023-10-18 12:55:00,60.05,60.05,60.02,60.04,1789.0,BYD +2023-10-18 12:54:00,60.05,60.06,60.05,60.05,1206.0,BYD +2023-10-18 12:53:00,60.03,60.03,60.03,60.03,625.0,BYD +2023-10-18 12:52:00,60.04,60.05,60.04,60.05,208.0,BYD +2023-10-18 12:51:00,60.055,60.07,60.04,60.05,1199.0,BYD +2023-10-18 12:48:00,60.04,60.04,60.04,60.04,145.0,BYD +2023-10-18 12:47:00,60.01,60.01,60.01,60.01,691.0,BYD +2023-10-18 12:46:00,59.99,59.995,59.99,59.995,530.0,BYD +2023-10-18 12:45:00,60.02,60.02,60.0,60.0,843.0,BYD +2023-10-18 12:44:00,60.03,60.045,60.03,60.045,643.0,BYD +2023-10-18 12:43:00,60.04,60.05,60.035,60.04,1764.0,BYD +2023-10-18 12:42:00,59.998,60.04,59.99,60.04,1379.0,BYD +2023-10-18 12:41:00,60.0,60.0,59.98,59.99,951.0,BYD +2023-10-18 12:40:00,59.97,59.98,59.97,59.98,525.0,BYD +2023-10-18 12:38:00,59.92,59.94,59.91,59.94,1121.0,BYD +2023-10-18 12:37:00,59.925,59.925,59.915,59.915,325.0,BYD +2023-10-18 12:36:00,59.9,59.93,59.9,59.93,1387.0,BYD +2023-10-18 12:35:00,59.9,59.91,59.9,59.91,1743.0,BYD +2023-10-18 12:34:00,59.95,59.95,59.93,59.93,869.0,BYD +2023-10-18 12:32:00,59.97,59.97,59.97,59.97,529.0,BYD +2023-10-18 12:31:00,59.96,59.98,59.96,59.98,637.0,BYD +2023-10-18 12:30:00,60.0,60.0,59.95,59.95,1791.0,BYD +2023-10-18 12:29:00,60.02,60.02,60.01,60.01,261.0,BYD +2023-10-18 12:28:00,60.02,60.02,60.02,60.02,176.0,BYD +2023-10-18 12:27:00,59.99,59.99,59.99,59.99,802.0,BYD +2023-10-18 12:26:00,59.98,59.98,59.98,59.98,193.0,BYD +2023-10-18 12:25:00,59.98,59.985,59.96,59.97,2055.0,BYD +2023-10-18 12:24:00,59.97,59.985,59.97,59.98,355.0,BYD +2023-10-18 12:23:00,59.92,59.93,59.92,59.93,917.0,BYD +2023-10-18 12:22:00,59.925,59.925,59.91,59.91,332.0,BYD +2023-10-18 12:21:00,59.99,60.0,59.93,59.93,3463.0,BYD +2023-10-18 12:20:00,59.995,60.02,59.98,59.98,5644.0,BYD +2023-10-18 12:19:00,60.01,60.01,59.97,59.99,4573.0,BYD +2023-10-18 12:17:00,60.0,60.02,60.0,60.0,1923.0,BYD +2023-10-18 12:16:00,59.99,60.0,59.99,59.99,980.0,BYD +2023-10-18 12:15:00,59.98,59.979,59.979,59.979,673.0,BYD +2023-10-18 12:14:00,60.01,60.01,60.01,60.01,382.0,BYD +2023-10-18 12:13:00,60.06,60.06,60.05,60.05,814.0,BYD +2023-10-18 12:12:00,60.08,60.08,60.08,60.08,1068.0,BYD +2023-10-18 12:11:00,60.105,60.105,60.105,60.105,539.0,BYD +2023-10-18 12:10:00,60.14,60.14,60.12,60.12,924.0,BYD +2023-10-18 12:08:00,60.14,60.14,60.14,60.14,175.0,BYD +2023-10-18 12:07:00,60.165,60.17,60.135,60.135,1596.0,BYD +2023-10-18 12:05:00,60.22,60.22,60.16,60.18,1131.0,BYD +2023-10-18 12:04:00,60.23,60.26,60.23,60.26,953.0,BYD +2023-10-18 12:03:00,60.18,60.215,60.18,60.215,838.0,BYD +2023-10-18 12:02:00,60.16,60.18,60.16,60.18,623.0,BYD +2023-10-18 12:01:00,60.2,60.2,60.17,60.18,1105.0,BYD +2023-10-18 12:00:00,60.22,60.22,60.21,60.21,1477.0,BYD +2023-10-18 11:59:00,60.21,60.22,60.19,60.22,479.0,BYD +2023-10-18 11:58:00,60.265,60.265,60.23,60.23,1377.0,BYD +2023-10-18 11:56:00,60.23,60.26,60.23,60.26,588.0,BYD +2023-10-18 11:55:00,60.22,60.25,60.22,60.24,1450.0,BYD +2023-10-18 11:54:00,60.27,60.27,60.27,60.27,980.0,BYD +2023-10-18 11:53:00,60.265,60.265,60.265,60.265,186.0,BYD +2023-10-18 11:52:00,60.24,60.28,60.24,60.277,1767.0,BYD +2023-10-18 11:51:00,60.235,60.25,60.22,60.25,2825.0,BYD +2023-10-18 11:50:00,60.285,60.29,60.24,60.24,1012.0,BYD +2023-10-18 11:49:00,60.3,60.315,60.295,60.315,1069.0,BYD +2023-10-18 11:48:00,60.29,60.3,60.29,60.3,450.0,BYD +2023-10-18 11:47:00,60.32,60.32,60.3,60.3,610.0,BYD +2023-10-18 11:46:00,60.36,60.36,60.33,60.33,493.0,BYD +2023-10-18 11:45:00,60.291,60.35,60.28,60.34,3977.0,BYD +2023-10-18 11:43:00,60.32,60.32,60.285,60.285,1289.0,BYD +2023-10-18 11:42:00,60.3,60.33,60.3,60.32,2379.0,BYD +2023-10-18 11:39:00,60.37,60.37,60.31,60.31,2284.0,BYD +2023-10-18 11:38:00,60.373,60.373,60.373,60.373,309.0,BYD +2023-10-18 11:37:00,60.45,60.45,60.42,60.42,1454.0,BYD +2023-10-18 11:36:00,60.445,60.45,60.445,60.45,350.0,BYD +2023-10-18 11:35:00,60.43,60.45,60.42,60.45,1485.0,BYD +2023-10-18 11:34:00,60.46,60.465,60.46,60.465,668.0,BYD +2023-10-18 11:33:00,60.46,60.46,60.46,60.46,224.0,BYD +2023-10-18 11:32:00,60.49,60.49,60.45,60.46,1035.0,BYD +2023-10-18 11:31:00,60.44,60.44,60.44,60.44,613.0,BYD +2023-10-18 11:30:00,60.45,60.45,60.45,60.45,190.0,BYD +2023-10-18 11:29:00,60.4,60.44,60.4,60.44,1494.0,BYD +2023-10-18 11:27:00,60.46,60.47,60.46,60.47,892.0,BYD +2023-10-18 11:26:00,60.5,60.5,60.44,60.44,2943.0,BYD +2023-10-18 11:25:00,60.5,60.5,60.49,60.49,1346.0,BYD +2023-10-18 11:24:00,60.49,60.5,60.46,60.46,1590.0,BYD +2023-10-18 11:23:00,60.46,60.46,60.46,60.46,381.0,BYD +2023-10-18 11:22:00,60.41,60.43,60.41,60.43,1013.0,BYD +2023-10-18 11:21:00,60.47,60.47,60.44,60.46,1287.0,BYD +2023-10-18 11:20:00,60.46,60.46,60.46,60.46,692.0,BYD +2023-10-18 11:19:00,60.47,60.49,60.47,60.49,398.0,BYD +2023-10-18 11:18:00,60.5,60.5,60.5,60.5,1409.0,BYD +2023-10-18 11:17:00,60.44,60.48,60.43,60.48,844.0,BYD +2023-10-18 11:16:00,60.51,60.51,60.48,60.48,792.0,BYD +2023-10-18 11:15:00,60.505,60.51,60.5,60.51,1163.0,BYD +2023-10-18 11:14:00,60.505,60.51,60.49,60.5,1601.0,BYD +2023-10-18 11:13:00,60.48,60.5,60.48,60.5,1351.0,BYD +2023-10-18 11:12:00,60.45,60.47,60.45,60.47,1393.0,BYD +2023-10-18 11:11:00,60.44,60.45,60.44,60.45,800.0,BYD +2023-10-18 11:10:00,60.41,60.43,60.41,60.43,2110.0,BYD +2023-10-18 11:09:00,60.475,60.475,60.45,60.45,1353.0,BYD +2023-10-18 11:08:00,60.51,60.51,60.485,60.5,1880.0,BYD +2023-10-18 11:07:00,60.5,60.5,60.46,60.49,1641.0,BYD +2023-10-18 11:06:00,60.495,60.51,60.495,60.51,598.0,BYD +2023-10-18 11:05:00,60.495,60.5,60.495,60.5,402.0,BYD +2023-10-18 11:04:00,60.52,60.52,60.46,60.47,2895.0,BYD +2023-10-18 11:03:00,60.51,60.52,60.51,60.52,1277.0,BYD +2023-10-18 11:02:00,60.49,60.49,60.478,60.478,1686.0,BYD +2023-10-18 11:01:00,60.52,60.52,60.47,60.47,2406.0,BYD +2023-10-18 11:00:00,60.51,60.51,60.49,60.51,2094.0,BYD +2023-10-18 10:59:00,60.48,60.525,60.46,60.525,1916.0,BYD +2023-10-18 10:58:00,60.48,60.48,60.48,60.48,382.0,BYD +2023-10-18 10:57:00,60.44,60.49,60.44,60.49,1438.0,BYD +2023-10-18 10:56:00,60.38,60.52,60.38,60.5,1295.0,BYD +2023-10-18 10:55:00,60.255,60.38,60.255,60.38,4923.0,BYD +2023-10-18 10:54:00,60.24,60.24,60.175,60.23,2805.0,BYD +2023-10-18 10:53:00,60.24,60.24,60.24,60.24,413.0,BYD +2023-10-18 10:52:00,60.26,60.26,60.23,60.25,484.0,BYD +2023-10-18 10:51:00,60.32,60.32,60.3,60.3,558.0,BYD +2023-10-18 10:49:00,60.4,60.4,60.35,60.38,705.0,BYD +2023-10-18 10:48:00,60.44,60.445,60.425,60.445,903.0,BYD +2023-10-18 10:47:00,60.465,60.465,60.44,60.45,748.0,BYD +2023-10-18 10:46:00,60.46,60.47,60.44,60.465,2203.0,BYD +2023-10-18 10:45:00,60.515,60.515,60.45,60.48,2191.0,BYD +2023-10-18 10:44:00,60.51,60.51,60.495,60.495,6655.0,BYD +2023-10-18 10:43:00,60.63,60.65,60.54,60.56,13485.0,BYD +2023-10-18 10:42:00,60.533,60.62,60.49,60.61,4085.0,BYD +2023-10-18 10:41:00,60.555,60.555,60.53,60.54,6103.0,BYD +2023-10-18 10:40:00,60.71,60.725,60.54,60.565,40053.0,BYD +2023-10-18 10:39:00,60.7,60.72,60.68,60.72,2328.0,BYD +2023-10-18 10:38:00,60.645,60.697,60.62,60.697,1586.0,BYD +2023-10-18 10:37:00,60.637,60.67,60.62,60.67,1705.0,BYD +2023-10-18 10:36:00,60.6,60.62,60.57,60.62,1593.0,BYD +2023-10-18 10:35:00,60.67,60.67,60.6,60.62,1525.0,BYD +2023-10-18 10:34:00,60.72,60.74,60.69,60.7,2262.0,BYD +2023-10-18 10:33:00,60.78,60.8,60.725,60.725,1702.0,BYD +2023-10-18 10:32:00,60.78,60.79,60.78,60.78,873.0,BYD +2023-10-18 10:31:00,60.75,60.775,60.75,60.775,1876.0,BYD +2023-10-18 10:30:00,60.74,60.75,60.73,60.74,2885.0,BYD +2023-10-18 10:29:00,60.8,60.8,60.76,60.765,1908.0,BYD +2023-10-18 10:28:00,60.905,60.905,60.8,60.82,4853.0,BYD +2023-10-18 10:27:00,60.91,60.93,60.9,60.905,836.0,BYD +2023-10-18 10:26:00,60.86,60.86,60.82,60.84,1951.0,BYD +2023-10-18 10:25:00,60.86,60.885,60.81,60.87,3587.0,BYD +2023-10-18 10:24:00,60.82,60.875,60.82,60.875,1471.0,BYD +2023-10-18 10:23:00,60.785,60.815,60.785,60.785,674.0,BYD +2023-10-18 10:22:00,60.73,60.73,60.73,60.73,807.0,BYD +2023-10-18 10:21:00,60.68,60.73,60.68,60.73,1432.0,BYD +2023-10-18 10:20:00,60.62,60.62,60.62,60.62,651.0,BYD +2023-10-18 10:19:00,60.62,60.64,60.62,60.64,974.0,BYD +2023-10-18 10:18:00,60.5,60.5,60.475,60.475,273.0,BYD +2023-10-18 10:17:00,60.51,60.51,60.51,60.51,719.0,BYD +2023-10-18 10:16:00,60.42,60.43,60.42,60.43,604.0,BYD +2023-10-18 10:15:00,60.36,60.36,60.36,60.36,713.0,BYD +2023-10-18 10:13:00,60.31,60.33,60.305,60.33,906.0,BYD +2023-10-18 10:12:00,60.36,60.37,60.34,60.345,1342.0,BYD +2023-10-18 10:11:00,60.34,60.36,60.34,60.36,768.0,BYD +2023-10-18 10:09:00,60.285,60.32,60.285,60.32,301.0,BYD +2023-10-18 10:08:00,60.32,60.32,60.32,60.32,896.0,BYD +2023-10-18 10:07:00,60.26,60.26,60.26,60.26,328.0,BYD +2023-10-18 10:06:00,60.17,60.24,60.15,60.215,2780.0,BYD +2023-10-18 10:05:00,60.15,60.16,60.15,60.16,721.0,BYD +2023-10-18 10:01:00,60.09,60.1,60.09,60.1,681.0,BYD +2023-10-18 10:00:00,60.07,60.11,60.05,60.11,2160.0,BYD +2023-10-18 09:59:00,60.13,60.13,60.125,60.125,425.0,BYD +2023-10-18 09:57:00,60.095,60.19,60.095,60.19,1084.0,BYD +2023-10-18 09:56:00,60.19,60.19,60.09,60.13,1444.0,BYD +2023-10-18 09:55:00,60.16,60.24,60.16,60.24,963.0,BYD +2023-10-18 09:54:00,60.07,60.11,60.03,60.11,1274.0,BYD +2023-10-18 09:53:00,60.102,60.11,60.102,60.11,532.0,BYD +2023-10-18 09:52:00,60.05,60.12,60.045,60.12,1439.0,BYD +2023-10-18 09:51:00,60.12,60.12,60.07,60.07,552.0,BYD +2023-10-18 09:50:00,60.13,60.14,60.05,60.11,1652.0,BYD +2023-10-18 09:49:00,60.04,60.14,60.04,60.13,1595.0,BYD +2023-10-18 09:48:00,59.98,60.05,59.98,60.005,5497.0,BYD +2023-10-18 09:47:00,60.07,60.08,60.07,60.08,1115.0,BYD +2023-10-18 09:46:00,59.92,60.01,59.895,60.01,1743.0,BYD +2023-10-18 09:45:00,59.89,60.0,59.89,59.99,1890.0,BYD +2023-10-18 09:44:00,59.82,59.9,59.82,59.9,5269.0,BYD +2023-10-18 09:43:00,59.81,59.82,59.81,59.82,340.0,BYD +2023-10-18 09:42:00,59.94,59.94,59.88,59.88,470.0,BYD +2023-10-18 09:41:00,59.83,59.83,59.83,59.83,126.0,BYD +2023-10-18 09:40:00,59.775,59.83,59.775,59.83,412.0,BYD +2023-10-18 09:39:00,59.82,59.82,59.82,59.82,669.0,BYD +2023-10-18 09:38:00,59.88,59.88,59.88,59.88,398.0,BYD +2023-10-18 09:35:00,59.885,59.885,59.885,59.885,302.0,BYD +2023-10-18 09:34:00,59.855,59.855,59.824,59.824,2534.0,BYD +2023-10-18 09:33:00,60.035,60.035,60.035,60.035,254.0,BYD +2023-10-18 09:31:00,60.17,60.17,60.095,60.095,501.0,BYD +2023-10-18 09:30:00,60.1,60.1,60.1,60.1,2572.0,BYD +2023-10-17 19:39:00,59.99,59.99,59.99,59.99,4.0,BYD +2023-10-17 19:00:00,60.59,60.59,60.59,60.59,113048.0,BYD +2023-10-17 18:30:00,60.59,60.59,60.59,60.59,113048.0,BYD +2023-10-17 18:18:00,60.03,60.03,60.03,60.03,1.0,BYD +2023-10-17 16:53:00,60.59,60.59,60.59,60.59,20787.0,BYD +2023-10-17 16:20:00,60.59,60.59,60.59,60.59,657.0,BYD +2023-10-17 16:10:00,60.59,60.59,60.59,60.59,113048.0,BYD +2023-10-17 16:04:00,60.59,60.59,60.59,60.59,1200.0,BYD +2023-10-17 16:03:00,60.589,60.59,60.589,60.59,6836.0,BYD +2023-10-17 16:02:00,60.59,60.59,60.59,60.59,1582.0,BYD +2023-10-17 16:01:00,60.59,60.59,60.59,60.59,263326.0,BYD +2023-10-17 16:00:00,60.59,60.6,60.59,60.6,193.0,BYD +2023-10-17 15:59:00,60.56,60.6,60.54,60.6,19672.0,BYD +2023-10-17 15:58:00,60.56,60.575,60.54,60.56,11656.0,BYD +2023-10-17 15:57:00,60.58,60.58,60.56,60.565,4860.0,BYD +2023-10-17 15:56:00,60.6,60.61,60.58,60.585,7996.0,BYD +2023-10-17 15:55:00,60.59,60.605,60.58,60.59,6544.0,BYD +2023-10-17 15:54:00,60.555,60.605,60.55,60.585,8883.0,BYD +2023-10-17 15:53:00,60.535,60.575,60.53,60.555,4795.0,BYD +2023-10-17 15:52:00,60.555,60.57,60.53,60.53,5231.0,BYD +2023-10-17 15:51:00,60.59,60.599,60.54,60.55,5115.0,BYD +2023-10-17 15:50:00,60.62,60.62,60.57,60.595,5966.0,BYD +2023-10-17 15:49:00,60.59,60.63,60.59,60.63,4007.0,BYD +2023-10-17 15:48:00,60.6,60.6,60.57,60.59,5257.0,BYD +2023-10-17 15:47:00,60.59,60.61,60.59,60.6,3298.0,BYD +2023-10-17 15:46:00,60.58,60.605,60.58,60.59,2891.0,BYD +2023-10-17 15:45:00,60.59,60.59,60.57,60.58,4836.0,BYD +2023-10-17 15:44:00,60.57,60.59,60.57,60.59,2431.0,BYD +2023-10-17 15:43:00,60.56,60.59,60.56,60.59,1896.0,BYD +2023-10-17 15:42:00,60.565,60.59,60.565,60.59,1134.0,BYD +2023-10-17 15:41:00,60.57,60.58,60.54,60.57,4472.0,BYD +2023-10-17 15:40:00,60.58,60.58,60.555,60.57,3979.0,BYD +2023-10-17 15:39:00,60.585,60.6,60.58,60.58,2567.0,BYD +2023-10-17 15:38:00,60.57,60.59,60.57,60.58,2036.0,BYD +2023-10-17 15:37:00,60.6,60.6,60.58,60.585,3292.0,BYD +2023-10-17 15:36:00,60.59,60.6,60.58,60.6,1285.0,BYD +2023-10-17 15:35:00,60.57,60.59,60.55,60.59,2817.0,BYD +2023-10-17 15:34:00,60.59,60.59,60.56,60.58,1868.0,BYD +2023-10-17 15:33:00,60.625,60.625,60.58,60.58,4179.0,BYD +2023-10-17 15:32:00,60.58,60.595,60.58,60.595,746.0,BYD +2023-10-17 15:31:00,60.555,60.56,60.55,60.56,1472.0,BYD +2023-10-17 15:30:00,60.58,60.58,60.55,60.569,3699.0,BYD +2023-10-17 15:29:00,60.53,60.555,60.53,60.555,1058.0,BYD +2023-10-17 15:28:00,60.525,60.53,60.521,60.53,1886.0,BYD +2023-10-17 15:27:00,60.55,60.55,60.54,60.54,1492.0,BYD +2023-10-17 15:26:00,60.56,60.56,60.55,60.55,1294.0,BYD +2023-10-17 15:25:00,60.55,60.56,60.54,60.56,2561.0,BYD +2023-10-17 15:24:00,60.54,60.56,60.54,60.55,994.0,BYD +2023-10-17 15:23:00,60.535,60.535,60.535,60.535,385.0,BYD +2023-10-17 15:22:00,60.55,60.55,60.55,60.55,563.0,BYD +2023-10-17 15:21:00,60.545,60.545,60.52,60.53,1618.0,BYD +2023-10-17 15:20:00,60.54,60.56,60.54,60.55,2463.0,BYD +2023-10-17 15:19:00,60.51,60.51,60.51,60.51,170.0,BYD +2023-10-17 15:18:00,60.53,60.548,60.53,60.53,3342.0,BYD +2023-10-17 15:17:00,60.52,60.53,60.52,60.53,1117.0,BYD +2023-10-17 15:16:00,60.54,60.54,60.52,60.52,1479.0,BYD +2023-10-17 15:14:00,60.52,60.52,60.48,60.52,2080.0,BYD +2023-10-17 15:13:00,60.56,60.56,60.53,60.53,2089.0,BYD +2023-10-17 15:12:00,60.57,60.57,60.56,60.56,1110.0,BYD +2023-10-17 15:11:00,60.56,60.56,60.55,60.55,747.0,BYD +2023-10-17 15:10:00,60.56,60.56,60.56,60.56,564.0,BYD +2023-10-17 15:09:00,60.53,60.56,60.53,60.54,3671.0,BYD +2023-10-17 15:08:00,60.484,60.52,60.484,60.52,11665.0,BYD +2023-10-17 15:07:00,60.51,60.51,60.477,60.495,869.0,BYD +2023-10-17 15:06:00,60.49,60.51,60.49,60.51,1374.0,BYD +2023-10-17 15:05:00,60.52,60.527,60.49,60.49,2057.0,BYD +2023-10-17 15:04:00,60.5,60.51,60.485,60.51,1156.0,BYD +2023-10-17 15:03:00,60.49,60.49,60.47,60.47,701.0,BYD +2023-10-17 15:02:00,60.51,60.51,60.5,60.5,1058.0,BYD +2023-10-17 15:01:00,60.54,60.54,60.5,60.5,1527.0,BYD +2023-10-17 15:00:00,60.53,60.53,60.51,60.53,1081.0,BYD +2023-10-17 14:59:00,60.52,60.54,60.52,60.53,1080.0,BYD +2023-10-17 14:58:00,60.54,60.54,60.49,60.52,8796.0,BYD +2023-10-17 14:57:00,60.59,60.59,60.55,60.55,2133.0,BYD +2023-10-17 14:56:00,60.54,60.6,60.54,60.587,2006.0,BYD +2023-10-17 14:55:00,60.52,60.53,60.5,60.52,1518.0,BYD +2023-10-17 14:54:00,60.64,60.64,60.58,60.58,1434.0,BYD +2023-10-17 14:53:00,60.67,60.67,60.65,60.65,1311.0,BYD +2023-10-17 14:52:00,60.66,60.67,60.66,60.66,897.0,BYD +2023-10-17 14:51:00,60.66,60.66,60.66,60.66,390.0,BYD +2023-10-17 14:50:00,60.65,60.66,60.65,60.655,2137.0,BYD +2023-10-17 14:48:00,60.64,60.64,60.64,60.64,397.0,BYD +2023-10-17 14:47:00,60.61,60.65,60.6,60.65,1823.0,BYD +2023-10-17 14:46:00,60.59,60.63,60.59,60.6,745.0,BYD +2023-10-17 14:45:00,60.645,60.645,60.625,60.625,1123.0,BYD +2023-10-17 14:44:00,60.63,60.65,60.63,60.65,444.0,BYD +2023-10-17 14:43:00,60.68,60.68,60.64,60.65,4269.0,BYD +2023-10-17 14:42:00,60.71,60.71,60.69,60.69,2048.0,BYD +2023-10-17 14:41:00,60.715,60.72,60.715,60.72,485.0,BYD +2023-10-17 14:40:00,60.69,60.71,60.69,60.71,804.0,BYD +2023-10-17 14:39:00,60.7,60.7,60.68,60.685,754.0,BYD +2023-10-17 14:37:00,60.67,60.69,60.67,60.69,1311.0,BYD +2023-10-17 14:36:00,60.7,60.7,60.66,60.66,1582.0,BYD +2023-10-17 14:35:00,60.69,60.715,60.69,60.715,535.0,BYD +2023-10-17 14:33:00,60.69,60.71,60.69,60.71,757.0,BYD +2023-10-17 14:32:00,60.68,60.68,60.66,60.68,2060.0,BYD +2023-10-17 14:31:00,60.68,60.68,60.68,60.68,398.0,BYD +2023-10-17 14:30:00,60.71,60.71,60.69,60.69,947.0,BYD +2023-10-17 14:29:00,60.68,60.7,60.68,60.7,1312.0,BYD +2023-10-17 14:28:00,60.7,60.7,60.675,60.69,2311.0,BYD +2023-10-17 14:27:00,60.695,60.7,60.69,60.7,1183.0,BYD +2023-10-17 14:26:00,60.675,60.675,60.67,60.67,310.0,BYD +2023-10-17 14:25:00,60.67,60.68,60.66,60.68,1087.0,BYD +2023-10-17 14:24:00,60.66,60.67,60.65,60.67,1097.0,BYD +2023-10-17 14:23:00,60.67,60.675,60.67,60.675,1025.0,BYD +2023-10-17 14:22:00,60.67,60.69,60.67,60.69,973.0,BYD +2023-10-17 14:20:00,60.615,60.64,60.615,60.64,1664.0,BYD +2023-10-17 14:19:00,60.65,60.65,60.6,60.62,1390.0,BYD +2023-10-17 14:18:00,60.66,60.67,60.66,60.67,1281.0,BYD +2023-10-17 14:17:00,60.69,60.69,60.675,60.675,1556.0,BYD +2023-10-17 14:16:00,60.69,60.708,60.69,60.708,1298.0,BYD +2023-10-17 14:15:00,60.669,60.68,60.669,60.68,694.0,BYD +2023-10-17 14:14:00,60.64,60.65,60.64,60.65,916.0,BYD +2023-10-17 14:13:00,60.66,60.66,60.63,60.63,1928.0,BYD +2023-10-17 14:11:00,60.63,60.64,60.629,60.64,974.0,BYD +2023-10-17 14:10:00,60.66,60.66,60.62,60.62,1262.0,BYD +2023-10-17 14:09:00,60.63,60.64,60.63,60.64,1037.0,BYD +2023-10-17 14:08:00,60.64,60.64,60.63,60.64,644.0,BYD +2023-10-17 14:07:00,60.64,60.64,60.64,60.64,612.0,BYD +2023-10-17 14:06:00,60.615,60.629,60.615,60.629,448.0,BYD +2023-10-17 14:05:00,60.65,60.66,60.62,60.62,1157.0,BYD +2023-10-17 14:04:00,60.64,60.66,60.64,60.66,1131.0,BYD +2023-10-17 14:03:00,60.61,60.64,60.61,60.64,431.0,BYD +2023-10-17 14:02:00,60.64,60.64,60.625,60.625,1291.0,BYD +2023-10-17 14:01:00,60.64,60.66,60.64,60.66,1861.0,BYD +2023-10-17 14:00:00,60.63,60.63,60.63,60.63,661.0,BYD +2023-10-17 13:59:00,60.63,60.63,60.61,60.63,694.0,BYD +2023-10-17 13:58:00,60.61,60.63,60.61,60.63,1089.0,BYD +2023-10-17 13:57:00,60.63,60.63,60.63,60.63,951.0,BYD +2023-10-17 13:55:00,60.615,60.615,60.615,60.615,356.0,BYD +2023-10-17 13:54:00,60.62,60.63,60.615,60.615,944.0,BYD +2023-10-17 13:53:00,60.63,60.63,60.605,60.605,503.0,BYD +2023-10-17 13:52:00,60.72,60.72,60.69,60.69,1438.0,BYD +2023-10-17 13:51:00,60.77,60.78,60.74,60.74,2223.0,BYD +2023-10-17 13:49:00,60.748,60.78,60.748,60.78,1984.0,BYD +2023-10-17 13:47:00,60.76,60.76,60.76,60.76,284.0,BYD +2023-10-17 13:46:00,60.755,60.755,60.755,60.755,341.0,BYD +2023-10-17 13:45:00,60.76,60.76,60.76,60.76,543.0,BYD +2023-10-17 13:44:00,60.76,60.77,60.76,60.77,450.0,BYD +2023-10-17 13:43:00,60.76,60.76,60.74,60.75,1561.0,BYD +2023-10-17 13:42:00,60.79,60.8,60.77,60.77,1496.0,BYD +2023-10-17 13:37:00,60.81,60.81,60.81,60.81,396.0,BYD +2023-10-17 13:36:00,60.79,60.8,60.79,60.8,1595.0,BYD +2023-10-17 13:35:00,60.81,60.81,60.81,60.81,335.0,BYD +2023-10-17 13:34:00,60.7,60.71,60.7,60.71,1040.0,BYD +2023-10-17 13:33:00,60.71,60.71,60.709,60.709,850.0,BYD +2023-10-17 13:32:00,60.685,60.69,60.68,60.69,718.0,BYD +2023-10-17 13:31:00,60.765,60.765,60.73,60.73,952.0,BYD +2023-10-17 13:30:00,60.81,60.81,60.77,60.77,1010.0,BYD +2023-10-17 13:29:00,60.76,60.8,60.76,60.8,1850.0,BYD +2023-10-17 13:28:00,60.79,60.79,60.77,60.77,2218.0,BYD +2023-10-17 13:27:00,60.79,60.79,60.79,60.79,115.0,BYD +2023-10-17 13:26:00,60.77,60.79,60.77,60.79,622.0,BYD +2023-10-17 13:25:00,60.79,60.79,60.765,60.765,604.0,BYD +2023-10-17 13:24:00,60.77,60.77,60.77,60.77,136.0,BYD +2023-10-17 13:22:00,60.775,60.775,60.77,60.77,421.0,BYD +2023-10-17 13:21:00,60.79,60.79,60.78,60.78,771.0,BYD +2023-10-17 13:20:00,60.8,60.81,60.79,60.8,2934.0,BYD +2023-10-17 13:18:00,60.79,60.82,60.79,60.82,404.0,BYD +2023-10-17 13:17:00,60.77,60.79,60.77,60.79,2436.0,BYD +2023-10-17 13:16:00,60.76,60.76,60.76,60.76,617.0,BYD +2023-10-17 13:15:00,60.76,60.77,60.76,60.77,874.0,BYD +2023-10-17 13:14:00,60.76,60.76,60.76,60.76,236.0,BYD +2023-10-17 13:13:00,60.75,60.76,60.75,60.75,1926.0,BYD +2023-10-17 13:12:00,60.77,60.77,60.75,60.75,903.0,BYD +2023-10-17 13:10:00,60.78,60.78,60.76,60.76,807.0,BYD +2023-10-17 13:09:00,60.78,60.78,60.78,60.78,703.0,BYD +2023-10-17 13:08:00,60.775,60.775,60.76,60.76,637.0,BYD +2023-10-17 13:07:00,60.78,60.78,60.78,60.78,877.0,BYD +2023-10-17 13:06:00,60.75,60.77,60.75,60.77,1744.0,BYD +2023-10-17 13:05:00,60.745,60.77,60.745,60.77,1751.0,BYD +2023-10-17 13:04:00,60.75,60.75,60.75,60.75,307.0,BYD +2023-10-17 13:03:00,60.775,60.775,60.775,60.775,469.0,BYD +2023-10-17 13:02:00,60.78,60.78,60.78,60.78,877.0,BYD +2023-10-17 13:01:00,60.76,60.76,60.76,60.76,579.0,BYD +2023-10-17 13:00:00,60.72,60.72,60.72,60.72,184.0,BYD +2023-10-17 12:59:00,60.72,60.725,60.7,60.715,3049.0,BYD +2023-10-17 12:58:00,60.69,60.69,60.67,60.67,612.0,BYD +2023-10-17 12:57:00,60.87,60.87,60.73,60.73,13766.0,BYD +2023-10-17 12:56:00,60.92,60.92,60.885,60.885,751.0,BYD +2023-10-17 12:54:00,60.855,60.91,60.855,60.88,981.0,BYD +2023-10-17 12:53:00,60.91,60.91,60.845,60.855,8960.0,BYD +2023-10-17 12:52:00,60.88,60.895,60.88,60.895,1158.0,BYD +2023-10-17 12:51:00,60.89,60.89,60.855,60.855,1188.0,BYD +2023-10-17 12:50:00,60.89,60.89,60.89,60.89,273.0,BYD +2023-10-17 12:49:00,60.855,60.9,60.855,60.9,1229.0,BYD +2023-10-17 12:48:00,60.85,60.85,60.848,60.85,375.0,BYD +2023-10-17 12:47:00,60.88,60.9,60.84,60.85,9956.0,BYD +2023-10-17 12:46:00,60.905,60.905,60.89,60.895,831.0,BYD +2023-10-17 12:45:00,60.97,60.97,60.91,60.92,1787.0,BYD +2023-10-17 12:44:00,60.96,60.96,60.96,60.96,341.0,BYD +2023-10-17 12:43:00,60.96,60.96,60.95,60.95,565.0,BYD +2023-10-17 12:42:00,60.92,60.935,60.92,60.935,1285.0,BYD +2023-10-17 12:41:00,60.93,60.93,60.905,60.905,1035.0,BYD +2023-10-17 12:40:00,60.935,60.935,60.935,60.935,113.0,BYD +2023-10-17 12:39:00,60.905,60.93,60.88,60.93,4454.0,BYD +2023-10-17 12:36:00,60.89,60.9,60.885,60.885,358.0,BYD +2023-10-17 12:35:00,60.91,60.91,60.89,60.89,595.0,BYD +2023-10-17 12:34:00,60.9,60.9,60.9,60.9,388.0,BYD +2023-10-17 12:33:00,60.92,60.92,60.9,60.9,778.0,BYD +2023-10-17 12:32:00,60.92,60.92,60.92,60.92,107.0,BYD +2023-10-17 12:31:00,60.975,60.975,60.935,60.935,1957.0,BYD +2023-10-17 12:30:00,60.94,60.985,60.94,60.97,2901.0,BYD +2023-10-17 12:29:00,61.045,61.045,60.969,60.98,6083.0,BYD +2023-10-17 12:28:00,61.087,61.086,60.97,61.025,18937.0,BYD +2023-10-17 12:27:00,61.12,61.12,61.08,61.08,6682.0,BYD +2023-10-17 12:26:00,61.1,61.11,61.1,61.1,1344.0,BYD +2023-10-17 12:25:00,61.07,61.1,61.07,61.09,3725.0,BYD +2023-10-17 12:24:00,61.07,61.07,61.04,61.06,3609.0,BYD +2023-10-17 12:23:00,61.03,61.07,61.03,61.07,1190.0,BYD +2023-10-17 12:22:00,61.0,61.0,61.0,61.0,314.0,BYD +2023-10-17 12:21:00,61.01,61.01,61.0,61.0,1096.0,BYD +2023-10-17 12:20:00,60.99,60.99,60.97,60.97,671.0,BYD +2023-10-17 12:17:00,60.97,60.97,60.97,60.97,278.0,BYD +2023-10-17 12:16:00,61.0,61.0,60.95,60.95,996.0,BYD +2023-10-17 12:15:00,61.02,61.02,61.02,61.02,213.0,BYD +2023-10-17 12:14:00,61.03,61.03,61.02,61.02,1570.0,BYD +2023-10-17 12:13:00,61.06,61.06,61.04,61.04,860.0,BYD +2023-10-17 12:12:00,61.015,61.07,61.015,61.04,3481.0,BYD +2023-10-17 12:11:00,61.02,61.02,60.99,61.0,3232.0,BYD +2023-10-17 12:10:00,61.03,61.03,61.03,61.03,455.0,BYD +2023-10-17 12:08:00,61.03,61.03,61.005,61.005,322.0,BYD +2023-10-17 12:07:00,61.015,61.04,61.015,61.015,427.0,BYD +2023-10-17 12:06:00,61.02,61.05,61.02,61.05,546.0,BYD +2023-10-17 12:05:00,61.01,61.01,61.01,61.01,403.0,BYD +2023-10-17 12:04:00,61.02,61.03,60.995,61.03,1656.0,BYD +2023-10-17 12:03:00,61.06,61.06,61.06,61.06,334.0,BYD +2023-10-17 12:02:00,61.045,61.09,61.045,61.065,1227.0,BYD +2023-10-17 12:01:00,61.11,61.11,61.055,61.055,2479.0,BYD +2023-10-17 12:00:00,61.11,61.115,61.11,61.115,1267.0,BYD +2023-10-17 11:59:00,61.09,61.11,61.09,61.11,439.0,BYD +2023-10-17 11:58:00,61.06,61.06,61.06,61.06,818.0,BYD +2023-10-17 11:57:00,61.07,61.09,61.07,61.08,1585.0,BYD +2023-10-17 11:56:00,61.09,61.1,61.07,61.08,1882.0,BYD +2023-10-17 11:55:00,61.03,61.07,61.03,61.07,2617.0,BYD +2023-10-17 11:53:00,61.04,61.04,61.04,61.04,140.0,BYD +2023-10-17 11:52:00,61.04,61.04,61.04,61.04,470.0,BYD +2023-10-17 11:51:00,61.03,61.06,61.03,61.05,1134.0,BYD +2023-10-17 11:50:00,61.02,61.03,61.02,61.03,1128.0,BYD +2023-10-17 11:49:00,60.98,61.01,60.98,60.98,1624.0,BYD +2023-10-17 11:48:00,61.01,61.009,61.01,61.01,609.0,BYD +2023-10-17 11:47:00,61.01,61.01,60.99,60.99,1567.0,BYD +2023-10-17 11:46:00,61.03,61.03,61.03,61.03,517.0,BYD +2023-10-17 11:43:00,60.99,60.99,60.985,60.985,1478.0,BYD +2023-10-17 11:42:00,61.0,61.0,61.0,61.0,505.0,BYD +2023-10-17 11:41:00,60.93,60.97,60.93,60.97,924.0,BYD +2023-10-17 11:39:00,60.954,60.954,60.954,60.954,788.0,BYD +2023-10-17 11:36:00,60.9,60.91,60.9,60.91,1899.0,BYD +2023-10-17 11:35:00,60.87,60.89,60.85,60.89,2918.0,BYD +2023-10-17 11:34:00,60.83,60.85,60.815,60.83,2409.0,BYD +2023-10-17 11:33:00,60.835,60.835,60.835,60.835,145.0,BYD +2023-10-17 11:32:00,60.84,60.87,60.84,60.87,559.0,BYD +2023-10-17 11:31:00,60.815,60.815,60.815,60.815,336.0,BYD +2023-10-17 11:29:00,60.79,60.79,60.79,60.79,354.0,BYD +2023-10-17 11:28:00,60.82,60.82,60.82,60.82,818.0,BYD +2023-10-17 11:27:00,60.79,60.79,60.77,60.77,604.0,BYD +2023-10-17 11:26:00,60.77,60.771,60.77,60.771,349.0,BYD +2023-10-17 11:25:00,60.83,60.83,60.83,60.83,261.0,BYD +2023-10-17 11:24:00,60.85,60.85,60.8,60.8,424.0,BYD +2023-10-17 11:23:00,60.94,60.94,60.87,60.87,1547.0,BYD +2023-10-17 11:22:00,60.92,60.93,60.92,60.92,1185.0,BYD +2023-10-17 11:21:00,60.92,60.92,60.915,60.915,673.0,BYD +2023-10-17 11:20:00,60.96,60.96,60.94,60.94,1514.0,BYD +2023-10-17 11:19:00,60.94,60.94,60.94,60.94,755.0,BYD +2023-10-17 11:18:00,60.93,60.93,60.93,60.93,306.0,BYD +2023-10-17 11:16:00,60.89,60.91,60.89,60.91,1550.0,BYD +2023-10-17 11:15:00,60.866,60.93,60.867,60.9,2944.0,BYD +2023-10-17 11:14:00,60.875,60.875,60.875,60.875,422.0,BYD +2023-10-17 11:13:00,60.86,60.86,60.86,60.86,674.0,BYD +2023-10-17 11:10:00,60.81,60.83,60.81,60.83,587.0,BYD +2023-10-17 11:08:00,60.81,60.81,60.81,60.81,185.0,BYD +2023-10-17 11:06:00,60.915,60.915,60.87,60.87,1514.0,BYD +2023-10-17 11:05:00,60.9,60.92,60.9,60.92,450.0,BYD +2023-10-17 11:04:00,60.86,60.86,60.86,60.86,448.0,BYD +2023-10-17 11:03:00,60.79,60.79,60.79,60.79,366.0,BYD +2023-10-17 11:02:00,60.835,60.835,60.81,60.81,1165.0,BYD +2023-10-17 11:01:00,60.785,60.83,60.785,60.81,2723.0,BYD +2023-10-17 11:00:00,60.785,60.785,60.785,60.785,231.0,BYD +2023-10-17 10:59:00,60.76,60.76,60.76,60.76,280.0,BYD +2023-10-17 10:58:00,60.76,60.76,60.74,60.75,1345.0,BYD +2023-10-17 10:57:00,60.78,60.81,60.78,60.81,689.0,BYD +2023-10-17 10:56:00,60.77,60.77,60.765,60.765,902.0,BYD +2023-10-17 10:55:00,60.745,60.75,60.72,60.725,1950.0,BYD +2023-10-17 10:54:00,60.74,60.74,60.74,60.74,196.0,BYD +2023-10-17 10:52:00,60.75,60.77,60.73,60.755,2129.0,BYD +2023-10-17 10:51:00,60.68,60.735,60.68,60.735,3995.0,BYD +2023-10-17 10:50:00,60.7,60.7,60.69,60.69,392.0,BYD +2023-10-17 10:49:00,60.68,60.69,60.68,60.68,386.0,BYD +2023-10-17 10:48:00,60.62,60.66,60.62,60.66,1133.0,BYD +2023-10-17 10:47:00,60.63,60.63,60.62,60.62,1363.0,BYD +2023-10-17 10:45:00,60.61,60.61,60.61,60.61,322.0,BYD +2023-10-17 10:44:00,60.63,60.63,60.615,60.615,277.0,BYD +2023-10-17 10:42:00,60.62,60.62,60.62,60.62,121.0,BYD +2023-10-17 10:41:00,60.6,60.6,60.59,60.59,1316.0,BYD +2023-10-17 10:39:00,60.64,60.64,60.625,60.63,1091.0,BYD +2023-10-17 10:35:00,60.63,60.63,60.63,60.63,259.0,BYD +2023-10-17 10:34:00,60.58,60.59,60.58,60.59,467.0,BYD +2023-10-17 10:32:00,60.565,60.58,60.565,60.58,381.0,BYD +2023-10-17 10:31:00,60.55,60.56,60.55,60.56,333.0,BYD +2023-10-17 10:30:00,60.6,60.6,60.54,60.55,1397.0,BYD +2023-10-17 10:29:00,60.69,60.69,60.64,60.64,1225.0,BYD +2023-10-17 10:27:00,60.695,60.695,60.695,60.695,252.0,BYD +2023-10-17 10:26:00,60.73,60.74,60.73,60.74,325.0,BYD +2023-10-17 10:25:00,60.73,60.73,60.73,60.73,153.0,BYD +2023-10-17 10:24:00,60.77,60.77,60.7,60.7,1628.0,BYD +2023-10-17 10:23:00,60.8,60.8,60.8,60.8,132.0,BYD +2023-10-17 10:22:00,60.75,60.79,60.74,60.79,4646.0,BYD +2023-10-17 10:20:00,60.79,60.79,60.79,60.79,372.0,BYD +2023-10-17 10:19:00,60.78,60.805,60.78,60.805,861.0,BYD +2023-10-17 10:18:00,60.8,60.8,60.8,60.8,234.0,BYD +2023-10-17 10:15:00,60.84,60.84,60.84,60.84,433.0,BYD +2023-10-17 10:12:00,60.69,60.69,60.69,60.69,413.0,BYD +2023-10-17 10:11:00,60.61,60.665,60.58,60.65,6310.0,BYD +2023-10-17 10:10:00,60.6,60.6,60.55,60.55,2420.0,BYD +2023-10-17 10:09:00,60.54,60.57,60.54,60.55,788.0,BYD +2023-10-17 10:08:00,60.56,60.59,60.54,60.58,1200.0,BYD +2023-10-17 10:06:00,60.435,60.5,60.435,60.5,624.0,BYD +2023-10-17 10:05:00,60.47,60.47,60.47,60.47,479.0,BYD +2023-10-17 10:04:00,60.48,60.48,60.42,60.43,1403.0,BYD +2023-10-17 10:03:00,60.49,60.5,60.45,60.45,2042.0,BYD +2023-10-17 10:01:00,60.46,60.48,60.45,60.45,981.0,BYD +2023-10-17 10:00:00,60.55,60.555,60.43,60.43,9475.0,BYD +2023-10-17 09:59:00,60.52,60.55,60.52,60.55,965.0,BYD +2023-10-17 09:58:00,60.485,60.485,60.45,60.485,1047.0,BYD +2023-10-17 09:57:00,60.47,60.485,60.47,60.485,2091.0,BYD +2023-10-17 09:56:00,60.44,60.497,60.44,60.497,1759.0,BYD +2023-10-17 09:55:00,60.415,60.45,60.415,60.45,1075.0,BYD +2023-10-17 09:54:00,60.42,60.42,60.415,60.415,391.0,BYD +2023-10-17 09:53:00,60.46,60.46,60.33,60.43,7342.0,BYD +2023-10-17 09:52:00,60.42,60.42,60.41,60.41,735.0,BYD +2023-10-17 09:51:00,60.47,60.5,60.44,60.5,1166.0,BYD +2023-10-17 09:50:00,60.47,60.47,60.4,60.405,1911.0,BYD +2023-10-17 09:49:00,60.53,60.54,60.51,60.51,1449.0,BYD +2023-10-17 09:47:00,60.69,60.69,60.62,60.62,211.0,BYD +2023-10-17 09:46:00,60.56,60.56,60.471,60.47,460.0,BYD +2023-10-17 09:45:00,60.449,60.45,60.43,60.45,826.0,BYD +2023-10-17 09:44:00,60.4,60.4,60.4,60.4,427.0,BYD +2023-10-17 09:43:00,60.345,60.345,60.345,60.345,242.0,BYD +2023-10-17 09:42:00,60.39,60.39,60.39,60.39,156.0,BYD +2023-10-17 09:41:00,60.505,60.505,60.37,60.37,589.0,BYD +2023-10-17 09:40:00,60.29,60.29,60.29,60.29,143.0,BYD +2023-10-17 09:39:00,60.2,60.23,60.2,60.226,688.0,BYD +2023-10-17 09:36:00,59.97,60.02,59.97,60.02,255.0,BYD +2023-10-17 09:35:00,60.045,60.045,60.045,60.045,213.0,BYD +2023-10-17 09:32:00,59.94,59.94,59.94,59.94,105.0,BYD +2023-10-17 09:31:00,59.695,59.79,59.69,59.7,825.0,BYD +2023-10-17 09:30:00,59.56,59.56,59.56,59.56,2633.0,BYD +2023-10-17 08:24:00,60.07,60.07,60.07,60.07,4.0,BYD +2023-10-17 06:30:00,62.18,62.76,62.18,62.76,167.0,BYD +2023-10-16 19:00:00,59.77,59.77,59.77,59.77,69361.0,BYD +2023-10-16 18:30:00,59.77,59.77,59.77,59.77,69361.0,BYD +2023-10-16 18:13:00,59.33,59.33,59.33,59.33,50.0,BYD +2023-10-16 16:20:00,59.77,59.77,59.77,59.77,152.0,BYD +2023-10-16 16:12:00,59.77,59.77,59.77,59.77,11.0,BYD +2023-10-16 16:10:00,59.77,59.77,59.77,59.77,69361.0,BYD +2023-10-16 16:04:00,59.25,59.25,59.25,59.25,1.0,BYD +2023-10-16 16:02:00,59.77,59.77,59.77,59.77,11550.0,BYD +2023-10-16 16:01:00,59.77,59.77,59.77,59.77,831.0,BYD +2023-10-16 16:00:00,59.77,59.77,59.77,59.77,147419.0,BYD +2023-10-16 15:59:00,59.8,59.8,59.72,59.77,30170.0,BYD +2023-10-16 15:58:00,59.795,59.8,59.79,59.79,8813.0,BYD +2023-10-16 15:57:00,59.795,59.8,59.79,59.8,6059.0,BYD +2023-10-16 15:56:00,59.795,59.805,59.79,59.8,7042.0,BYD +2023-10-16 15:55:00,59.8,59.805,59.78,59.795,10225.0,BYD +2023-10-16 15:54:00,59.78,59.8,59.76,59.8,7137.0,BYD +2023-10-16 15:53:00,59.77,59.795,59.75,59.785,6627.0,BYD +2023-10-16 15:52:00,59.76,59.78,59.75,59.78,4908.0,BYD +2023-10-16 15:51:00,59.81,59.82,59.775,59.79,7719.0,BYD +2023-10-16 15:50:00,59.78,59.81,59.775,59.81,5274.0,BYD +2023-10-16 15:49:00,59.79,59.8,59.79,59.79,3432.0,BYD +2023-10-16 15:48:00,59.775,59.79,59.77,59.79,3487.0,BYD +2023-10-16 15:47:00,59.78,59.793,59.77,59.78,3241.0,BYD +2023-10-16 15:46:00,59.79,59.79,59.76,59.775,4376.0,BYD +2023-10-16 15:45:00,59.81,59.81,59.79,59.8,2751.0,BYD +2023-10-16 15:44:00,59.805,59.83,59.8,59.825,2196.0,BYD +2023-10-16 15:43:00,59.81,59.81,59.785,59.805,3783.0,BYD +2023-10-16 15:42:00,59.84,59.84,59.82,59.82,2735.0,BYD +2023-10-16 15:41:00,59.835,59.85,59.82,59.84,5530.0,BYD +2023-10-16 15:40:00,59.835,59.835,59.835,59.835,654.0,BYD +2023-10-16 15:39:00,59.83,59.835,59.83,59.835,769.0,BYD +2023-10-16 15:38:00,59.84,59.85,59.83,59.84,2793.0,BYD +2023-10-16 15:37:00,59.84,59.84,59.83,59.835,1983.0,BYD +2023-10-16 15:36:00,59.82,59.85,59.81,59.85,2537.0,BYD +2023-10-16 15:35:00,59.81,59.82,59.8,59.82,1995.0,BYD +2023-10-16 15:34:00,59.825,59.825,59.81,59.81,1429.0,BYD +2023-10-16 15:33:00,59.8,59.825,59.8,59.825,1269.0,BYD +2023-10-16 15:32:00,59.82,59.82,59.795,59.795,2133.0,BYD +2023-10-16 15:31:00,59.82,59.84,59.808,59.81,7057.0,BYD +2023-10-16 15:30:00,59.86,59.86,59.84,59.845,3576.0,BYD +2023-10-16 15:29:00,59.82,59.84,59.82,59.84,2793.0,BYD +2023-10-16 15:28:00,59.8,59.825,59.79,59.825,3427.0,BYD +2023-10-16 15:27:00,59.78,59.83,59.78,59.82,4044.0,BYD +2023-10-16 15:26:00,59.8,59.81,59.77,59.785,8347.0,BYD +2023-10-16 15:25:00,59.79,59.8,59.79,59.8,536.0,BYD +2023-10-16 15:24:00,59.79,59.79,59.785,59.785,1366.0,BYD +2023-10-16 15:23:00,59.8,59.8,59.79,59.79,446.0,BYD +2023-10-16 15:22:00,59.8,59.8,59.79,59.79,350.0,BYD +2023-10-16 15:21:00,59.79,59.8,59.79,59.8,1721.0,BYD +2023-10-16 15:20:00,59.76,59.79,59.76,59.78,5182.0,BYD +2023-10-16 15:19:00,59.79,59.79,59.76,59.76,4431.0,BYD +2023-10-16 15:18:00,59.81,59.81,59.795,59.8,3843.0,BYD +2023-10-16 15:17:00,59.81,59.81,59.78,59.8,6779.0,BYD +2023-10-16 15:16:00,59.8,59.8,59.8,59.8,367.0,BYD +2023-10-16 15:15:00,59.83,59.83,59.79,59.79,2696.0,BYD +2023-10-16 15:14:00,59.845,59.845,59.82,59.83,2052.0,BYD +2023-10-16 15:13:00,59.85,59.85,59.85,59.85,239.0,BYD +2023-10-16 15:12:00,59.84,59.853,59.83,59.853,676.0,BYD +2023-10-16 15:11:00,59.84,59.84,59.84,59.84,338.0,BYD +2023-10-16 15:10:00,59.87,59.87,59.82,59.83,3166.0,BYD +2023-10-16 15:09:00,59.86,59.865,59.85,59.85,761.0,BYD +2023-10-16 15:08:00,59.83,59.865,59.83,59.865,922.0,BYD +2023-10-16 15:07:00,59.82,59.82,59.81,59.81,2146.0,BYD +2023-10-16 15:06:00,59.79,59.81,59.772,59.79,676.0,BYD +2023-10-16 15:05:00,59.75,59.78,59.75,59.78,1011.0,BYD +2023-10-16 15:04:00,59.68,59.73,59.68,59.73,1524.0,BYD +2023-10-16 15:03:00,59.71,59.71,59.67,59.67,1294.0,BYD +2023-10-16 15:02:00,59.67,59.71,59.67,59.71,1263.0,BYD +2023-10-16 15:01:00,59.74,59.74,59.69,59.69,3260.0,BYD +2023-10-16 15:00:00,59.74,59.741,59.74,59.741,1765.0,BYD +2023-10-16 14:59:00,59.755,59.77,59.75,59.75,1098.0,BYD +2023-10-16 14:58:00,59.77,59.775,59.755,59.755,1959.0,BYD +2023-10-16 14:57:00,59.735,59.76,59.735,59.76,1193.0,BYD +2023-10-16 14:56:00,59.73,59.735,59.73,59.735,659.0,BYD +2023-10-16 14:55:00,59.74,59.76,59.72,59.74,5039.0,BYD +2023-10-16 14:54:00,59.74,59.74,59.72,59.74,1545.0,BYD +2023-10-16 14:53:00,59.73,59.738,59.72,59.73,477.0,BYD +2023-10-16 14:52:00,59.72,59.73,59.72,59.73,780.0,BYD +2023-10-16 14:51:00,59.73,59.73,59.715,59.73,1196.0,BYD +2023-10-16 14:50:00,59.715,59.74,59.715,59.73,1746.0,BYD +2023-10-16 14:49:00,59.73,59.73,59.71,59.71,1191.0,BYD +2023-10-16 14:48:00,59.76,59.76,59.75,59.76,927.0,BYD +2023-10-16 14:47:00,59.725,59.74,59.725,59.73,722.0,BYD +2023-10-16 14:46:00,59.75,59.75,59.72,59.725,1911.0,BYD +2023-10-16 14:45:00,59.75,59.75,59.75,59.75,347.0,BYD +2023-10-16 14:44:00,59.74,59.76,59.74,59.76,1080.0,BYD +2023-10-16 14:43:00,59.75,59.75,59.75,59.75,137.0,BYD +2023-10-16 14:42:00,59.75,59.75,59.74,59.74,1503.0,BYD +2023-10-16 14:41:00,59.76,59.775,59.76,59.76,1266.0,BYD +2023-10-16 14:40:00,59.755,59.755,59.755,59.755,234.0,BYD +2023-10-16 14:38:00,59.71,59.75,59.71,59.75,2186.0,BYD +2023-10-16 14:37:00,59.83,59.83,59.72,59.72,3352.0,BYD +2023-10-16 14:36:00,59.83,59.83,59.83,59.83,252.0,BYD +2023-10-16 14:34:00,59.8,59.835,59.8,59.835,2248.0,BYD +2023-10-16 14:33:00,59.8,59.8,59.8,59.8,588.0,BYD +2023-10-16 14:32:00,59.81,59.81,59.8,59.8,579.0,BYD +2023-10-16 14:31:00,59.82,59.82,59.8,59.8,959.0,BYD +2023-10-16 14:30:00,59.81,59.82,59.81,59.82,1805.0,BYD +2023-10-16 14:29:00,59.84,59.84,59.815,59.815,1852.0,BYD +2023-10-16 14:28:00,59.855,59.855,59.855,59.855,120.0,BYD +2023-10-16 14:27:00,59.84,59.855,59.84,59.84,3855.0,BYD +2023-10-16 14:26:00,59.84,59.84,59.84,59.84,449.0,BYD +2023-10-16 14:25:00,59.855,59.86,59.85,59.85,3409.0,BYD +2023-10-16 14:24:00,59.85,59.87,59.85,59.855,3018.0,BYD +2023-10-16 14:23:00,59.91,59.91,59.82,59.845,4860.0,BYD +2023-10-16 14:22:00,59.9,59.91,59.895,59.91,1521.0,BYD +2023-10-16 14:21:00,59.9,59.91,59.88,59.9,5930.0,BYD +2023-10-16 14:20:00,59.92,59.92,59.91,59.91,452.0,BYD +2023-10-16 14:19:00,59.925,59.925,59.9,59.9,3244.0,BYD +2023-10-16 14:18:00,59.915,59.93,59.915,59.925,2051.0,BYD +2023-10-16 14:17:00,59.92,59.92,59.89,59.91,771.0,BYD +2023-10-16 14:16:00,59.86,59.94,59.86,59.925,8883.0,BYD +2023-10-16 14:15:00,59.86,59.86,59.84,59.86,1486.0,BYD +2023-10-16 14:14:00,59.88,59.89,59.865,59.865,2399.0,BYD +2023-10-16 14:13:00,59.905,59.905,59.88,59.88,348.0,BYD +2023-10-16 14:12:00,59.91,59.91,59.88,59.88,407.0,BYD +2023-10-16 14:11:00,59.885,59.905,59.87,59.89,2073.0,BYD +2023-10-16 14:10:00,59.91,59.91,59.88,59.88,1774.0,BYD +2023-10-16 14:09:00,59.9,59.9,59.9,59.9,561.0,BYD +2023-10-16 14:08:00,59.915,59.93,59.895,59.895,3747.0,BYD +2023-10-16 14:07:00,59.95,59.95,59.905,59.905,1896.0,BYD +2023-10-16 14:06:00,60.015,60.015,59.98,59.98,5429.0,BYD +2023-10-16 14:05:00,60.015,60.015,60.015,60.015,212.0,BYD +2023-10-16 14:04:00,60.015,60.015,60.015,60.015,438.0,BYD +2023-10-16 14:03:00,60.015,60.015,60.0,60.015,687.0,BYD +2023-10-16 14:02:00,60.02,60.02,60.02,60.02,275.0,BYD +2023-10-16 14:01:00,60.0,60.01,59.98,60.01,2144.0,BYD +2023-10-16 14:00:00,60.02,60.04,60.01,60.01,1194.0,BYD +2023-10-16 13:59:00,60.0,60.0,60.0,60.0,208.0,BYD +2023-10-16 13:57:00,60.03,60.03,60.03,60.03,191.0,BYD +2023-10-16 13:56:00,60.03,60.03,60.01,60.01,1081.0,BYD +2023-10-16 13:55:00,60.02,60.04,60.02,60.04,927.0,BYD +2023-10-16 13:54:00,60.03,60.04,60.0,60.0,1861.0,BYD +2023-10-16 13:51:00,60.02,60.03,60.02,60.03,729.0,BYD +2023-10-16 13:49:00,60.05,60.05,60.02,60.02,1047.0,BYD +2023-10-16 13:48:00,60.035,60.035,60.035,60.035,204.0,BYD +2023-10-16 13:47:00,60.04,60.04,60.04,60.04,628.0,BYD +2023-10-16 13:46:00,60.07,60.07,60.04,60.04,429.0,BYD +2023-10-16 13:45:00,60.06,60.06,60.05,60.06,1603.0,BYD +2023-10-16 13:43:00,60.06,60.06,60.06,60.06,289.0,BYD +2023-10-16 13:42:00,60.044,60.044,60.03,60.03,1857.0,BYD +2023-10-16 13:41:00,60.03,60.04,60.03,60.04,536.0,BYD +2023-10-16 13:40:00,60.03,60.04,60.03,60.04,896.0,BYD +2023-10-16 13:39:00,60.06,60.06,60.02,60.02,1971.0,BYD +2023-10-16 13:38:00,60.02,60.03,60.02,60.03,702.0,BYD +2023-10-16 13:37:00,60.0,60.0,60.0,60.0,531.0,BYD +2023-10-16 13:36:00,59.99,60.0,59.99,60.0,825.0,BYD +2023-10-16 13:35:00,59.94,59.97,59.94,59.97,706.0,BYD +2023-10-16 13:34:00,59.94,59.94,59.94,59.94,287.0,BYD +2023-10-16 13:32:00,59.92,59.94,59.92,59.935,1372.0,BYD +2023-10-16 13:30:00,59.87,59.885,59.86,59.885,1797.0,BYD +2023-10-16 13:29:00,59.845,59.845,59.845,59.845,675.0,BYD +2023-10-16 13:28:00,59.78,59.84,59.78,59.84,616.0,BYD +2023-10-16 13:27:00,59.73,59.789,59.73,59.789,576.0,BYD +2023-10-16 13:25:00,59.66,59.66,59.61,59.65,1321.0,BYD +2023-10-16 13:24:00,59.67,59.713,59.67,59.68,1493.0,BYD +2023-10-16 13:23:00,59.7,59.7,59.7,59.7,273.0,BYD +2023-10-16 13:22:00,59.73,59.73,59.69,59.7,1267.0,BYD +2023-10-16 13:20:00,59.8,59.8,59.601,59.65,2310.0,BYD +2023-10-16 13:19:00,59.818,59.82,59.818,59.82,330.0,BYD +2023-10-16 13:18:00,59.83,59.83,59.81,59.82,1533.0,BYD +2023-10-16 13:17:00,59.84,59.85,59.84,59.85,443.0,BYD +2023-10-16 13:16:00,59.88,59.88,59.84,59.84,1017.0,BYD +2023-10-16 13:15:00,59.85,59.88,59.85,59.88,956.0,BYD +2023-10-16 13:13:00,59.88,59.88,59.86,59.87,1937.0,BYD +2023-10-16 13:12:00,59.9,59.9,59.89,59.9,2091.0,BYD +2023-10-16 13:10:00,59.86,59.87,59.86,59.87,931.0,BYD +2023-10-16 13:09:00,59.85,59.85,59.85,59.85,121.0,BYD +2023-10-16 13:05:00,59.865,59.865,59.85,59.85,1131.0,BYD +2023-10-16 13:04:00,59.84,59.84,59.84,59.84,671.0,BYD +2023-10-16 13:03:00,59.81,59.81,59.81,59.81,290.0,BYD +2023-10-16 13:02:00,59.81,59.81,59.81,59.81,342.0,BYD +2023-10-16 13:01:00,59.76,59.76,59.74,59.74,240.0,BYD +2023-10-16 13:00:00,59.74,59.77,59.74,59.77,1644.0,BYD +2023-10-16 12:59:00,59.725,59.75,59.725,59.74,805.0,BYD +2023-10-16 12:58:00,59.69,59.73,59.69,59.71,782.0,BYD +2023-10-16 12:56:00,59.75,59.75,59.74,59.74,902.0,BYD +2023-10-16 12:55:00,59.76,59.76,59.76,59.76,348.0,BYD +2023-10-16 12:54:00,59.77,59.77,59.755,59.755,210.0,BYD +2023-10-16 12:53:00,59.8,59.8,59.8,59.8,780.0,BYD +2023-10-16 12:52:00,59.81,59.81,59.8,59.8,847.0,BYD +2023-10-16 12:49:00,59.86,59.86,59.795,59.795,1553.0,BYD +2023-10-16 12:48:00,59.82,59.84,59.82,59.84,679.0,BYD +2023-10-16 12:46:00,59.81,59.81,59.81,59.81,180.0,BYD +2023-10-16 12:43:00,59.82,59.82,59.81,59.81,735.0,BYD +2023-10-16 12:42:00,59.82,59.82,59.82,59.82,246.0,BYD +2023-10-16 12:41:00,59.83,59.83,59.82,59.82,1107.0,BYD +2023-10-16 12:40:00,59.82,59.84,59.82,59.84,1397.0,BYD +2023-10-16 12:38:00,59.8,59.8,59.8,59.8,300.0,BYD +2023-10-16 12:36:00,59.77,59.77,59.755,59.755,615.0,BYD +2023-10-16 12:35:00,59.81,59.81,59.77,59.77,853.0,BYD +2023-10-16 12:34:00,59.775,59.79,59.775,59.79,995.0,BYD +2023-10-16 12:33:00,59.75,59.78,59.75,59.76,1043.0,BYD +2023-10-16 12:32:00,59.78,59.78,59.75,59.75,1101.0,BYD +2023-10-16 12:31:00,59.785,59.785,59.785,59.785,240.0,BYD +2023-10-16 12:30:00,59.79,59.79,59.79,59.79,211.0,BYD +2023-10-16 12:29:00,59.74,59.78,59.74,59.78,1185.0,BYD +2023-10-16 12:28:00,59.74,59.74,59.73,59.73,513.0,BYD +2023-10-16 12:27:00,59.75,59.75,59.75,59.75,1155.0,BYD +2023-10-16 12:26:00,59.755,59.755,59.755,59.755,119.0,BYD +2023-10-16 12:25:00,59.745,59.755,59.745,59.755,903.0,BYD +2023-10-16 12:24:00,59.76,59.76,59.76,59.76,295.0,BYD +2023-10-16 12:23:00,59.8,59.8,59.76,59.76,1814.0,BYD +2023-10-16 12:21:00,59.81,59.81,59.78,59.78,1108.0,BYD +2023-10-16 12:20:00,59.78,59.8,59.78,59.8,1050.0,BYD +2023-10-16 12:19:00,59.755,59.79,59.755,59.79,854.0,BYD +2023-10-16 12:18:00,59.75,59.76,59.75,59.76,615.0,BYD +2023-10-16 12:17:00,59.76,59.76,59.735,59.745,1486.0,BYD +2023-10-16 12:16:00,59.78,59.78,59.76,59.76,1009.0,BYD +2023-10-16 12:15:00,59.74,59.74,59.74,59.74,993.0,BYD +2023-10-16 12:14:00,59.72,59.73,59.72,59.73,1538.0,BYD +2023-10-16 12:12:00,59.74,59.74,59.74,59.74,256.0,BYD +2023-10-16 12:11:00,59.73,59.73,59.73,59.73,460.0,BYD +2023-10-16 12:10:00,59.76,59.76,59.76,59.76,496.0,BYD +2023-10-16 12:07:00,59.76,59.77,59.75,59.77,860.0,BYD +2023-10-16 12:06:00,59.81,59.81,59.77,59.77,1166.0,BYD +2023-10-16 12:05:00,59.76,59.79,59.76,59.79,1295.0,BYD +2023-10-16 12:03:00,59.77,59.77,59.74,59.75,1934.0,BYD +2023-10-16 12:02:00,59.79,59.79,59.77,59.77,1755.0,BYD +2023-10-16 12:01:00,59.76,59.78,59.76,59.78,1432.0,BYD +2023-10-16 11:57:00,59.7,59.725,59.7,59.725,1066.0,BYD +2023-10-16 11:56:00,59.695,59.695,59.695,59.695,461.0,BYD +2023-10-16 11:55:00,59.67,59.7,59.66,59.68,2671.0,BYD +2023-10-16 11:54:00,59.68,59.69,59.68,59.68,1294.0,BYD +2023-10-16 11:53:00,59.66,59.66,59.66,59.66,113.0,BYD +2023-10-16 11:52:00,59.66,59.66,59.66,59.66,135.0,BYD +2023-10-16 11:51:00,59.66,59.66,59.66,59.66,259.0,BYD +2023-10-16 11:50:00,59.66,59.67,59.66,59.67,240.0,BYD +2023-10-16 11:49:00,59.66,59.67,59.65,59.66,1560.0,BYD +2023-10-16 11:48:00,59.64,59.64,59.63,59.63,833.0,BYD +2023-10-16 11:47:00,59.66,59.67,59.64,59.66,2674.0,BYD +2023-10-16 11:44:00,59.63,59.65,59.63,59.65,307.0,BYD +2023-10-16 11:42:00,59.66,59.66,59.65,59.65,687.0,BYD +2023-10-16 11:40:00,59.68,59.68,59.68,59.68,328.0,BYD +2023-10-16 11:39:00,59.71,59.71,59.71,59.71,449.0,BYD +2023-10-16 11:38:00,59.72,59.72,59.72,59.72,267.0,BYD +2023-10-16 11:37:00,59.73,59.75,59.73,59.75,1750.0,BYD +2023-10-16 11:36:00,59.71,59.72,59.71,59.72,1155.0,BYD +2023-10-16 11:35:00,59.75,59.75,59.68,59.68,2305.0,BYD +2023-10-16 11:34:00,59.77,59.77,59.77,59.77,1152.0,BYD +2023-10-16 11:33:00,59.79,59.79,59.77,59.77,888.0,BYD +2023-10-16 11:32:00,59.84,59.84,59.81,59.81,405.0,BYD +2023-10-16 11:30:00,59.905,59.905,59.855,59.855,2220.0,BYD +2023-10-16 11:27:00,59.89,59.89,59.89,59.89,279.0,BYD +2023-10-16 11:25:00,59.9,59.915,59.89,59.89,988.0,BYD +2023-10-16 11:24:00,59.91,59.91,59.91,59.91,300.0,BYD +2023-10-16 11:23:00,59.91,59.91,59.91,59.91,583.0,BYD +2023-10-16 11:22:00,59.89,59.89,59.885,59.885,501.0,BYD +2023-10-16 11:21:00,59.89,59.89,59.885,59.89,1177.0,BYD +2023-10-16 11:20:00,59.87,59.87,59.87,59.87,152.0,BYD +2023-10-16 11:18:00,59.94,59.94,59.91,59.91,1530.0,BYD +2023-10-16 11:17:00,59.93,59.985,59.93,59.985,2064.0,BYD +2023-10-16 11:16:00,59.91,59.91,59.91,59.91,692.0,BYD +2023-10-16 11:15:00,59.95,59.95,59.95,59.95,292.0,BYD +2023-10-16 11:14:00,59.97,59.98,59.96,59.98,910.0,BYD +2023-10-16 11:12:00,59.97,59.97,59.94,59.94,1162.0,BYD +2023-10-16 11:11:00,59.97,59.98,59.97,59.98,489.0,BYD +2023-10-16 11:10:00,59.955,59.955,59.955,59.955,503.0,BYD +2023-10-16 11:08:00,60.05,60.05,59.98,59.99,3694.0,BYD +2023-10-16 11:07:00,60.05,60.07,60.05,60.07,400.0,BYD +2023-10-16 11:01:00,60.06,60.075,60.04,60.04,1655.0,BYD +2023-10-16 11:00:00,60.05,60.085,60.05,60.07,1610.0,BYD +2023-10-16 10:59:00,59.97,60.05,59.97,60.05,1674.0,BYD +2023-10-16 10:57:00,59.945,59.945,59.945,59.945,122.0,BYD +2023-10-16 10:56:00,59.95,59.95,59.93,59.93,657.0,BYD +2023-10-16 10:55:00,59.95,60.0,59.95,59.975,2218.0,BYD +2023-10-16 10:54:00,59.94,59.94,59.93,59.93,1219.0,BYD +2023-10-16 10:53:00,59.965,59.965,59.94,59.94,296.0,BYD +2023-10-16 10:52:00,59.97,59.97,59.97,59.97,236.0,BYD +2023-10-16 10:51:00,59.97,59.975,59.93,59.93,1286.0,BYD +2023-10-16 10:50:00,60.0,60.0,60.0,60.0,667.0,BYD +2023-10-16 10:49:00,59.88,59.93,59.88,59.93,1343.0,BYD +2023-10-16 10:45:00,59.93,59.93,59.87,59.88,807.0,BYD +2023-10-16 10:44:00,59.84,59.92,59.84,59.88,2122.0,BYD +2023-10-16 10:43:00,59.78,59.78,59.78,59.78,112.0,BYD +2023-10-16 10:42:00,59.83,59.83,59.81,59.81,950.0,BYD +2023-10-16 10:41:00,59.865,59.865,59.865,59.865,104.0,BYD +2023-10-16 10:40:00,59.85,59.865,59.85,59.865,486.0,BYD +2023-10-16 10:39:00,59.97,59.97,59.85,59.855,3150.0,BYD +2023-10-16 10:38:00,59.97,59.97,59.97,59.97,322.0,BYD +2023-10-16 10:37:00,59.945,59.945,59.945,59.945,213.0,BYD +2023-10-16 10:36:00,59.95,59.95,59.95,59.95,333.0,BYD +2023-10-16 10:35:00,60.0,60.045,60.0,60.0,1555.0,BYD +2023-10-16 10:34:00,59.98,59.99,59.97,59.98,1832.0,BYD +2023-10-16 10:33:00,59.97,59.98,59.97,59.98,528.0,BYD +2023-10-16 10:32:00,59.88,59.92,59.88,59.92,655.0,BYD +2023-10-16 10:31:00,59.88,59.88,59.88,59.88,753.0,BYD +2023-10-16 10:30:00,59.81,59.845,59.81,59.845,1705.0,BYD +2023-10-16 10:29:00,59.785,59.8,59.785,59.8,527.0,BYD +2023-10-16 10:28:00,59.807,59.807,59.807,59.807,294.0,BYD +2023-10-16 10:27:00,59.74,59.765,59.74,59.765,918.0,BYD +2023-10-16 10:26:00,59.73,59.74,59.715,59.715,948.0,BYD +2023-10-16 10:25:00,59.7,59.7,59.7,59.7,424.0,BYD +2023-10-16 10:24:00,59.72,59.72,59.67,59.7,919.0,BYD +2023-10-16 10:22:00,59.745,59.745,59.745,59.745,194.0,BYD +2023-10-16 10:21:00,59.8,59.81,59.743,59.743,2240.0,BYD +2023-10-16 10:20:00,59.76,59.76,59.76,59.76,650.0,BYD +2023-10-16 10:19:00,59.92,59.92,59.8,59.8,3031.0,BYD +2023-10-16 10:18:00,59.87,59.92,59.87,59.92,1153.0,BYD +2023-10-16 10:16:00,59.87,59.87,59.87,59.87,408.0,BYD +2023-10-16 10:15:00,59.89,59.915,59.89,59.915,896.0,BYD +2023-10-16 10:14:00,59.86,59.86,59.86,59.86,132.0,BYD +2023-10-16 10:13:00,59.83,59.845,59.83,59.845,1661.0,BYD +2023-10-16 10:12:00,59.795,59.795,59.795,59.795,185.0,BYD +2023-10-16 10:11:00,59.69,59.765,59.69,59.765,1181.0,BYD +2023-10-16 10:10:00,59.69,59.69,59.65,59.67,643.0,BYD +2023-10-16 10:09:00,59.625,59.65,59.625,59.65,964.0,BYD +2023-10-16 10:08:00,59.57,59.57,59.57,59.57,487.0,BYD +2023-10-16 10:07:00,59.5,59.56,59.5,59.56,1429.0,BYD +2023-10-16 10:06:00,59.53,59.53,59.53,59.53,273.0,BYD +2023-10-16 10:05:00,59.57,59.57,59.54,59.54,983.0,BYD +2023-10-16 10:04:00,59.6,59.617,59.57,59.57,1671.0,BYD +2023-10-16 10:03:00,59.65,59.65,59.59,59.59,562.0,BYD +2023-10-16 10:01:00,59.68,59.719,59.639,59.7,1913.0,BYD +2023-10-16 10:00:00,59.81,59.81,59.74,59.75,2258.0,BYD +2023-10-16 09:59:00,59.79,59.88,59.765,59.88,2194.0,BYD +2023-10-16 09:57:00,59.89,59.89,59.78,59.82,2718.0,BYD +2023-10-16 09:56:00,59.83,59.87,59.825,59.87,1941.0,BYD +2023-10-16 09:55:00,59.83,59.88,59.83,59.88,5253.0,BYD +2023-10-16 09:54:00,59.88,59.88,59.88,59.88,269.0,BYD +2023-10-16 09:53:00,59.88,59.88,59.83,59.83,999.0,BYD +2023-10-16 09:52:00,59.815,59.815,59.815,59.815,324.0,BYD +2023-10-16 09:51:00,59.72,59.8,59.72,59.8,822.0,BYD +2023-10-16 09:50:00,59.68,59.73,59.68,59.72,851.0,BYD +2023-10-16 09:49:00,59.565,59.58,59.565,59.58,735.0,BYD +2023-10-16 09:48:00,59.57,59.57,59.57,59.57,106.0,BYD +2023-10-16 09:47:00,59.51,59.525,59.51,59.525,788.0,BYD +2023-10-16 09:46:00,59.56,59.57,59.51,59.55,2168.0,BYD +2023-10-16 09:45:00,59.49,59.56,59.49,59.56,738.0,BYD +2023-10-16 09:44:00,59.46,59.52,59.46,59.515,1028.0,BYD +2023-10-16 09:43:00,59.395,59.51,59.35,59.51,1930.0,BYD +2023-10-16 09:42:00,59.36,59.36,59.36,59.36,342.0,BYD +2023-10-16 09:41:00,59.43,59.43,59.43,59.43,153.0,BYD +2023-10-16 09:40:00,59.43,59.44,59.37,59.4,1001.0,BYD +2023-10-16 09:39:00,59.53,59.53,59.53,59.53,398.0,BYD +2023-10-16 09:38:00,59.63,59.725,59.58,59.58,3217.0,BYD +2023-10-16 09:35:00,59.74,59.76,59.63,59.76,351.0,BYD +2023-10-16 09:34:00,59.355,59.355,59.355,59.355,226.0,BYD +2023-10-16 09:30:00,59.59,59.59,59.59,59.59,6613.0,BYD +2023-10-13 19:50:00,58.5,58.5,58.5,58.5,2.0,BYD +2023-10-13 19:00:00,59.02,59.02,59.02,59.02,103163.0,BYD +2023-10-13 18:30:00,59.02,59.02,59.02,59.02,103163.0,BYD +2023-10-13 16:43:00,58.51,58.51,58.51,58.51,2.0,BYD +2023-10-13 16:10:00,59.02,59.02,59.02,59.02,103163.0,BYD +2023-10-13 16:04:00,58.56,58.56,58.56,58.56,1.0,BYD +2023-10-13 16:01:00,59.02,59.02,59.02,59.02,1985.0,BYD +2023-10-13 16:00:00,59.03,59.03,59.01,59.02,214253.0,BYD +2023-10-13 15:59:00,59.03,59.05,59.0,59.03,40775.0,BYD +2023-10-13 15:58:00,59.045,59.05,59.03,59.031,7769.0,BYD +2023-10-13 15:57:00,59.08,59.08,59.03,59.05,11935.0,BYD +2023-10-13 15:56:00,59.07,59.08,59.05,59.075,9854.0,BYD +2023-10-13 15:55:00,59.08,59.08,59.03,59.06,6993.0,BYD +2023-10-13 15:54:00,59.1,59.1,59.05,59.08,7811.0,BYD +2023-10-13 15:53:00,59.1,59.125,59.08,59.102,6792.0,BYD +2023-10-13 15:52:00,59.1,59.115,59.09,59.11,4864.0,BYD +2023-10-13 15:51:00,59.08,59.115,59.08,59.096,4885.0,BYD +2023-10-13 15:50:00,59.11,59.12,59.085,59.12,6043.0,BYD +2023-10-13 15:49:00,59.12,59.12,59.1,59.12,2552.0,BYD +2023-10-13 15:48:00,59.09,59.125,59.08,59.125,3752.0,BYD +2023-10-13 15:47:00,59.03,59.085,59.03,59.085,2458.0,BYD +2023-10-13 15:46:00,59.09,59.11,59.02,59.02,5338.0,BYD +2023-10-13 15:45:00,59.09,59.1,59.081,59.1,1652.0,BYD +2023-10-13 15:44:00,59.07,59.07,59.05,59.06,3693.0,BYD +2023-10-13 15:43:00,59.08,59.095,59.08,59.08,2116.0,BYD +2023-10-13 15:42:00,59.07,59.08,59.05,59.07,6994.0,BYD +2023-10-13 15:41:00,59.09,59.09,59.07,59.07,2086.0,BYD +2023-10-13 15:40:00,59.105,59.105,59.07,59.08,3338.0,BYD +2023-10-13 15:39:00,59.095,59.095,59.095,59.095,556.0,BYD +2023-10-13 15:38:00,59.14,59.16,59.12,59.12,2719.0,BYD +2023-10-13 15:37:00,59.12,59.14,59.12,59.14,1386.0,BYD +2023-10-13 15:36:00,59.12,59.13,59.12,59.13,1367.0,BYD +2023-10-13 15:35:00,59.13,59.145,59.11,59.12,2660.0,BYD +2023-10-13 15:34:00,59.13,59.13,59.12,59.12,1562.0,BYD +2023-10-13 15:33:00,59.15,59.15,59.125,59.125,1898.0,BYD +2023-10-13 15:32:00,59.15,59.16,59.14,59.15,2739.0,BYD +2023-10-13 15:31:00,59.14,59.14,59.14,59.14,739.0,BYD +2023-10-13 15:30:00,59.1,59.13,59.1,59.125,2677.0,BYD +2023-10-13 15:29:00,59.1,59.1,59.08,59.1,2416.0,BYD +2023-10-13 15:28:00,59.12,59.12,59.09,59.09,1093.0,BYD +2023-10-13 15:27:00,59.125,59.13,59.12,59.12,1734.0,BYD +2023-10-13 15:26:00,59.13,59.13,59.13,59.13,1504.0,BYD +2023-10-13 15:24:00,59.15,59.16,59.145,59.145,989.0,BYD +2023-10-13 15:23:00,59.16,59.16,59.14,59.15,1475.0,BYD +2023-10-13 15:22:00,59.14,59.17,59.14,59.17,1549.0,BYD +2023-10-13 15:21:00,59.13,59.15,59.13,59.15,1118.0,BYD +2023-10-13 15:20:00,59.16,59.16,59.13,59.13,463.0,BYD +2023-10-13 15:19:00,59.15,59.18,59.14,59.14,2501.0,BYD +2023-10-13 15:18:00,59.215,59.215,59.16,59.16,1628.0,BYD +2023-10-13 15:17:00,59.2,59.23,59.2,59.23,479.0,BYD +2023-10-13 15:16:00,59.22,59.225,59.2,59.225,1100.0,BYD +2023-10-13 15:15:00,59.19,59.19,59.15,59.18,2474.0,BYD +2023-10-13 15:14:00,59.21,59.21,59.21,59.21,856.0,BYD +2023-10-13 15:13:00,59.215,59.215,59.2,59.2,1444.0,BYD +2023-10-13 15:12:00,59.16,59.19,59.16,59.19,1915.0,BYD +2023-10-13 15:11:00,59.15,59.15,59.13,59.14,867.0,BYD +2023-10-13 15:10:00,59.15,59.15,59.12,59.14,2300.0,BYD +2023-10-13 15:08:00,59.15,59.16,59.15,59.16,444.0,BYD +2023-10-13 15:07:00,59.09,59.12,59.09,59.1,2823.0,BYD +2023-10-13 15:06:00,59.15,59.15,59.05,59.07,2573.0,BYD +2023-10-13 15:05:00,59.17,59.17,59.17,59.17,592.0,BYD +2023-10-13 15:04:00,59.15,59.15,59.135,59.15,2653.0,BYD +2023-10-13 15:02:00,59.14,59.15,59.14,59.15,904.0,BYD +2023-10-13 15:01:00,59.1,59.13,59.1,59.13,607.0,BYD +2023-10-13 15:00:00,59.11,59.11,59.07,59.07,2963.0,BYD +2023-10-13 14:59:00,59.1,59.13,59.1,59.13,945.0,BYD +2023-10-13 14:57:00,59.05,59.095,59.05,59.095,939.0,BYD +2023-10-13 14:56:00,59.03,59.04,59.02,59.025,1561.0,BYD +2023-10-13 14:55:00,59.06,59.06,59.04,59.04,1743.0,BYD +2023-10-13 14:53:00,59.05,59.05,59.05,59.05,462.0,BYD +2023-10-13 14:52:00,59.04,59.04,59.04,59.04,350.0,BYD +2023-10-13 14:51:00,59.025,59.025,59.025,59.025,804.0,BYD +2023-10-13 14:50:00,59.005,59.02,59.005,59.014,1340.0,BYD +2023-10-13 14:49:00,59.03,59.03,59.015,59.015,1230.0,BYD +2023-10-13 14:47:00,59.07,59.09,59.06,59.06,1890.0,BYD +2023-10-13 14:46:00,59.04,59.06,59.04,59.05,1053.0,BYD +2023-10-13 14:44:00,59.051,59.051,59.051,59.051,177.0,BYD +2023-10-13 14:43:00,59.06,59.08,59.04,59.08,479.0,BYD +2023-10-13 14:42:00,59.11,59.11,59.08,59.08,1819.0,BYD +2023-10-13 14:41:00,59.09,59.09,59.09,59.09,494.0,BYD +2023-10-13 14:40:00,59.11,59.11,59.08,59.08,789.0,BYD +2023-10-13 14:38:00,59.1,59.1,59.08,59.08,935.0,BYD +2023-10-13 14:37:00,59.1,59.14,59.1,59.14,952.0,BYD +2023-10-13 14:36:00,59.12,59.12,59.12,59.12,194.0,BYD +2023-10-13 14:35:00,59.19,59.195,59.14,59.14,2672.0,BYD +2023-10-13 14:33:00,59.18,59.21,59.18,59.18,1282.0,BYD +2023-10-13 14:32:00,59.18,59.2,59.18,59.2,709.0,BYD +2023-10-13 14:31:00,59.15,59.165,59.13,59.145,1955.0,BYD +2023-10-13 14:30:00,59.13,59.15,59.13,59.15,701.0,BYD +2023-10-13 14:29:00,59.11,59.12,59.11,59.12,1223.0,BYD +2023-10-13 14:26:00,59.1,59.115,59.09,59.09,641.0,BYD +2023-10-13 14:24:00,59.19,59.19,59.16,59.16,1462.0,BYD +2023-10-13 14:23:00,59.21,59.21,59.21,59.21,182.0,BYD +2023-10-13 14:22:00,59.21,59.21,59.21,59.21,346.0,BYD +2023-10-13 14:21:00,59.16,59.18,59.16,59.17,1213.0,BYD +2023-10-13 14:19:00,59.17,59.17,59.15,59.15,915.0,BYD +2023-10-13 14:18:00,59.18,59.18,59.18,59.18,125.0,BYD +2023-10-13 14:17:00,59.15,59.19,59.15,59.19,1664.0,BYD +2023-10-13 14:16:00,59.15,59.16,59.15,59.16,636.0,BYD +2023-10-13 14:13:00,59.22,59.22,59.185,59.185,2488.0,BYD +2023-10-13 14:12:00,59.24,59.25,59.24,59.25,1036.0,BYD +2023-10-13 14:11:00,59.23,59.23,59.23,59.23,119.0,BYD +2023-10-13 14:10:00,59.21,59.23,59.21,59.23,502.0,BYD +2023-10-13 14:09:00,59.17,59.2,59.17,59.2,342.0,BYD +2023-10-13 14:08:00,59.21,59.21,59.21,59.21,135.0,BYD +2023-10-13 14:07:00,59.21,59.21,59.21,59.21,634.0,BYD +2023-10-13 14:06:00,59.24,59.24,59.21,59.21,482.0,BYD +2023-10-13 14:05:00,59.18,59.25,59.18,59.24,843.0,BYD +2023-10-13 14:04:00,59.16,59.16,59.16,59.16,417.0,BYD +2023-10-13 14:02:00,59.17,59.21,59.14,59.21,1570.0,BYD +2023-10-13 14:01:00,59.17,59.18,59.17,59.18,915.0,BYD +2023-10-13 14:00:00,59.18,59.18,59.18,59.18,385.0,BYD +2023-10-13 13:59:00,59.17,59.17,59.17,59.17,161.0,BYD +2023-10-13 13:58:00,59.19,59.195,59.17,59.17,624.0,BYD +2023-10-13 13:57:00,59.2,59.2,59.16,59.17,2175.0,BYD +2023-10-13 13:56:00,59.2,59.2,59.2,59.2,224.0,BYD +2023-10-13 13:55:00,59.2,59.21,59.195,59.21,870.0,BYD +2023-10-13 13:54:00,59.19,59.19,59.19,59.19,267.0,BYD +2023-10-13 13:52:00,59.2,59.2,59.2,59.2,132.0,BYD +2023-10-13 13:51:00,59.205,59.205,59.18,59.18,604.0,BYD +2023-10-13 13:50:00,59.19,59.2,59.19,59.2,786.0,BYD +2023-10-13 13:49:00,59.15,59.15,59.15,59.15,136.0,BYD +2023-10-13 13:48:00,59.19,59.2,59.17,59.17,1162.0,BYD +2023-10-13 13:47:00,59.21,59.24,59.21,59.24,767.0,BYD +2023-10-13 13:46:00,59.19,59.19,59.19,59.19,799.0,BYD +2023-10-13 13:45:00,59.24,59.24,59.24,59.24,195.0,BYD +2023-10-13 13:44:00,59.26,59.26,59.19,59.19,907.0,BYD +2023-10-13 13:43:00,59.26,59.3,59.22,59.23,783.0,BYD +2023-10-13 13:42:00,59.16,59.25,59.16,59.25,585.0,BYD +2023-10-13 13:41:00,59.09,59.12,59.08,59.12,1120.0,BYD +2023-10-13 13:40:00,59.1,59.12,59.05,59.05,2278.0,BYD +2023-10-13 13:39:00,59.075,59.075,59.075,59.075,172.0,BYD +2023-10-13 13:38:00,59.015,59.07,59.015,59.07,1345.0,BYD +2023-10-13 13:37:00,59.015,59.015,59.015,59.015,216.0,BYD +2023-10-13 13:36:00,59.09,59.1,59.03,59.03,3962.0,BYD +2023-10-13 13:34:00,59.08,59.09,59.07,59.09,1196.0,BYD +2023-10-13 13:33:00,59.075,59.1,59.075,59.095,1073.0,BYD +2023-10-13 13:32:00,59.06,59.06,59.06,59.06,105.0,BYD +2023-10-13 13:31:00,59.08,59.08,59.08,59.08,115.0,BYD +2023-10-13 13:30:00,59.07,59.07,59.07,59.07,395.0,BYD +2023-10-13 13:29:00,59.05,59.09,59.05,59.09,689.0,BYD +2023-10-13 13:28:00,59.07,59.08,59.07,59.08,591.0,BYD +2023-10-13 13:27:00,59.1,59.1,59.1,59.1,433.0,BYD +2023-10-13 13:26:00,59.09,59.13,59.09,59.1,2644.0,BYD +2023-10-13 13:25:00,59.13,59.13,59.105,59.105,308.0,BYD +2023-10-13 13:23:00,59.16,59.18,59.14,59.14,1270.0,BYD +2023-10-13 13:22:00,59.13,59.18,59.13,59.18,696.0,BYD +2023-10-13 13:21:00,59.17,59.17,59.165,59.165,265.0,BYD +2023-10-13 13:19:00,59.19,59.19,59.185,59.185,344.0,BYD +2023-10-13 13:18:00,59.21,59.215,59.21,59.215,1489.0,BYD +2023-10-13 13:16:00,59.22,59.23,59.22,59.23,401.0,BYD +2023-10-13 13:15:00,59.19,59.19,59.19,59.19,434.0,BYD +2023-10-13 13:14:00,59.195,59.195,59.195,59.195,217.0,BYD +2023-10-13 13:13:00,59.25,59.25,59.23,59.23,427.0,BYD +2023-10-13 13:12:00,59.33,59.34,59.275,59.275,1328.0,BYD +2023-10-13 13:11:00,59.28,59.31,59.28,59.31,1166.0,BYD +2023-10-13 13:08:00,59.285,59.29,59.28,59.28,424.0,BYD +2023-10-13 13:07:00,59.26,59.28,59.26,59.28,861.0,BYD +2023-10-13 13:06:00,59.28,59.28,59.24,59.24,1938.0,BYD +2023-10-13 13:05:00,59.29,59.29,59.27,59.29,1317.0,BYD +2023-10-13 13:04:00,59.275,59.275,59.27,59.27,208.0,BYD +2023-10-13 13:02:00,59.295,59.295,59.28,59.28,1456.0,BYD +2023-10-13 13:01:00,59.29,59.3,59.29,59.3,1015.0,BYD +2023-10-13 13:00:00,59.27,59.28,59.26,59.27,1296.0,BYD +2023-10-13 12:59:00,59.28,59.28,59.28,59.28,961.0,BYD +2023-10-13 12:58:00,59.3,59.3,59.3,59.3,105.0,BYD +2023-10-13 12:56:00,59.285,59.285,59.285,59.285,209.0,BYD +2023-10-13 12:55:00,59.26,59.26,59.26,59.26,286.0,BYD +2023-10-13 12:53:00,59.31,59.315,59.28,59.28,857.0,BYD +2023-10-13 12:52:00,59.23,59.29,59.205,59.29,2202.0,BYD +2023-10-13 12:51:00,59.25,59.26,59.25,59.26,1145.0,BYD +2023-10-13 12:50:00,59.325,59.325,59.28,59.28,1608.0,BYD +2023-10-13 12:49:00,59.33,59.33,59.32,59.32,1193.0,BYD +2023-10-13 12:47:00,59.415,59.415,59.385,59.39,1624.0,BYD +2023-10-13 12:46:00,59.41,59.41,59.41,59.41,211.0,BYD +2023-10-13 12:45:00,59.4,59.42,59.395,59.42,787.0,BYD +2023-10-13 12:44:00,59.425,59.425,59.38,59.38,1052.0,BYD +2023-10-13 12:43:00,59.43,59.43,59.43,59.43,130.0,BYD +2023-10-13 12:42:00,59.46,59.46,59.43,59.44,1614.0,BYD +2023-10-13 12:41:00,59.44,59.46,59.44,59.46,1245.0,BYD +2023-10-13 12:39:00,59.36,59.38,59.36,59.38,1252.0,BYD +2023-10-13 12:38:00,59.32,59.32,59.32,59.32,338.0,BYD +2023-10-13 12:36:00,59.4,59.4,59.32,59.32,1104.0,BYD +2023-10-13 12:34:00,59.417,59.44,59.417,59.42,1301.0,BYD +2023-10-13 12:33:00,59.42,59.44,59.42,59.435,1556.0,BYD +2023-10-13 12:32:00,59.38,59.39,59.38,59.39,1125.0,BYD +2023-10-13 12:31:00,59.375,59.375,59.35,59.375,475.0,BYD +2023-10-13 12:30:00,59.375,59.375,59.37,59.37,473.0,BYD +2023-10-13 12:29:00,59.42,59.42,59.365,59.37,2077.0,BYD +2023-10-13 12:28:00,59.4,59.42,59.4,59.42,1020.0,BYD +2023-10-13 12:27:00,59.41,59.41,59.39,59.39,2384.0,BYD +2023-10-13 12:26:00,59.385,59.41,59.385,59.41,1283.0,BYD +2023-10-13 12:25:00,59.37,59.37,59.37,59.37,858.0,BYD +2023-10-13 12:24:00,59.395,59.395,59.38,59.38,834.0,BYD +2023-10-13 12:22:00,59.395,59.395,59.38,59.382,964.0,BYD +2023-10-13 12:21:00,59.415,59.425,59.415,59.415,521.0,BYD +2023-10-13 12:20:00,59.41,59.42,59.4,59.42,499.0,BYD +2023-10-13 12:19:00,59.38,59.4,59.37,59.4,2304.0,BYD +2023-10-13 12:18:00,59.395,59.395,59.395,59.395,682.0,BYD +2023-10-13 12:17:00,59.32,59.36,59.31,59.36,2249.0,BYD +2023-10-13 12:16:00,59.26,59.36,59.26,59.355,2317.0,BYD +2023-10-13 12:15:00,59.23,59.23,59.23,59.23,122.0,BYD +2023-10-13 12:14:00,59.24,59.25,59.23,59.23,905.0,BYD +2023-10-13 12:13:00,59.255,59.28,59.255,59.255,328.0,BYD +2023-10-13 12:12:00,59.27,59.27,59.23,59.24,1829.0,BYD +2023-10-13 12:10:00,59.25,59.25,59.25,59.25,311.0,BYD +2023-10-13 12:09:00,59.25,59.25,59.25,59.25,1028.0,BYD +2023-10-13 12:08:00,59.225,59.225,59.225,59.225,149.0,BYD +2023-10-13 12:07:00,59.225,59.225,59.225,59.225,210.0,BYD +2023-10-13 12:06:00,59.27,59.27,59.235,59.235,1456.0,BYD +2023-10-13 12:04:00,59.295,59.295,59.295,59.295,322.0,BYD +2023-10-13 12:03:00,59.26,59.3,59.26,59.3,989.0,BYD +2023-10-13 12:02:00,59.245,59.245,59.245,59.245,316.0,BYD +2023-10-13 12:01:00,59.3,59.31,59.29,59.3,2398.0,BYD +2023-10-13 12:00:00,59.275,59.28,59.275,59.28,446.0,BYD +2023-10-13 11:59:00,59.28,59.29,59.25,59.275,1473.0,BYD +2023-10-13 11:58:00,59.26,59.26,59.22,59.235,1207.0,BYD +2023-10-13 11:57:00,59.29,59.29,59.29,59.29,157.0,BYD +2023-10-13 11:56:00,59.32,59.32,59.32,59.32,441.0,BYD +2023-10-13 11:55:00,59.31,59.32,59.28,59.28,9448.0,BYD +2023-10-13 11:54:00,59.32,59.33,59.31,59.32,1755.0,BYD +2023-10-13 11:53:00,59.31,59.32,59.31,59.32,1419.0,BYD +2023-10-13 11:52:00,59.41,59.41,59.3,59.3,2164.0,BYD +2023-10-13 11:51:00,59.415,59.44,59.4,59.44,886.0,BYD +2023-10-13 11:50:00,59.42,59.42,59.42,59.42,372.0,BYD +2023-10-13 11:49:00,59.43,59.45,59.43,59.45,303.0,BYD +2023-10-13 11:47:00,59.47,59.47,59.44,59.45,1581.0,BYD +2023-10-13 11:46:00,59.47,59.5,59.47,59.49,1402.0,BYD +2023-10-13 11:45:00,59.43,59.43,59.43,59.43,332.0,BYD +2023-10-13 11:43:00,59.4,59.43,59.4,59.43,1465.0,BYD +2023-10-13 11:42:00,59.43,59.43,59.41,59.41,1378.0,BYD +2023-10-13 11:41:00,59.43,59.43,59.42,59.43,526.0,BYD +2023-10-13 11:40:00,59.36,59.425,59.36,59.425,1290.0,BYD +2023-10-13 11:39:00,59.36,59.36,59.36,59.36,139.0,BYD +2023-10-13 11:38:00,59.36,59.36,59.36,59.36,340.0,BYD +2023-10-13 11:37:00,59.31,59.36,59.31,59.36,1762.0,BYD +2023-10-13 11:36:00,59.285,59.31,59.285,59.31,200.0,BYD +2023-10-13 11:35:00,59.29,59.325,59.284,59.284,1353.0,BYD +2023-10-13 11:34:00,59.28,59.28,59.28,59.28,657.0,BYD +2023-10-13 11:33:00,59.305,59.305,59.305,59.305,351.0,BYD +2023-10-13 11:32:00,59.33,59.33,59.33,59.33,443.0,BYD +2023-10-13 11:31:00,59.29,59.305,59.29,59.305,632.0,BYD +2023-10-13 11:30:00,59.26,59.26,59.225,59.25,910.0,BYD +2023-10-13 11:29:00,59.16,59.27,59.16,59.27,2757.0,BYD +2023-10-13 11:28:00,59.22,59.22,59.155,59.2,2126.0,BYD +2023-10-13 11:27:00,59.245,59.245,59.2,59.22,2744.0,BYD +2023-10-13 11:26:00,59.245,59.245,59.245,59.245,121.0,BYD +2023-10-13 11:24:00,59.245,59.27,59.22,59.22,612.0,BYD +2023-10-13 11:23:00,59.255,59.255,59.23,59.23,548.0,BYD +2023-10-13 11:22:00,59.28,59.28,59.28,59.28,335.0,BYD +2023-10-13 11:21:00,59.27,59.28,59.27,59.28,525.0,BYD +2023-10-13 11:20:00,59.275,59.275,59.275,59.275,168.0,BYD +2023-10-13 11:19:00,59.24,59.245,59.24,59.245,636.0,BYD +2023-10-13 11:18:00,59.16,59.23,59.16,59.23,880.0,BYD +2023-10-13 11:17:00,59.19,59.19,59.15,59.15,3156.0,BYD +2023-10-13 11:16:00,59.15,59.19,59.14,59.19,752.0,BYD +2023-10-13 11:15:00,59.045,59.15,59.045,59.15,1523.0,BYD +2023-10-13 11:14:00,59.035,59.035,59.035,59.035,101.0,BYD +2023-10-13 11:13:00,59.03,59.04,58.99,59.04,1875.0,BYD +2023-10-13 11:11:00,59.025,59.025,58.99,59.01,1110.0,BYD +2023-10-13 11:10:00,59.0,59.03,59.0,59.03,538.0,BYD +2023-10-13 11:09:00,58.96,58.98,58.95,58.98,2163.0,BYD +2023-10-13 11:08:00,58.925,58.925,58.9,58.9,316.0,BYD +2023-10-13 11:07:00,58.99,58.99,58.94,58.94,639.0,BYD +2023-10-13 11:05:00,59.04,59.04,58.99,58.99,1882.0,BYD +2023-10-13 11:04:00,59.04,59.07,59.04,59.07,535.0,BYD +2023-10-13 11:03:00,59.04,59.065,59.04,59.065,413.0,BYD +2023-10-13 11:02:00,59.04,59.04,59.04,59.04,194.0,BYD +2023-10-13 11:01:00,59.015,59.015,59.015,59.015,198.0,BYD +2023-10-13 11:00:00,59.03,59.065,59.03,59.03,2442.0,BYD +2023-10-13 10:59:00,59.0,59.03,59.0,59.03,265.0,BYD +2023-10-13 10:57:00,59.03,59.03,59.03,59.03,104.0,BYD +2023-10-13 10:56:00,59.005,59.005,59.005,59.005,402.0,BYD +2023-10-13 10:55:00,59.02,59.02,58.96,58.96,3068.0,BYD +2023-10-13 10:54:00,58.96,58.995,58.96,58.995,630.0,BYD +2023-10-13 10:53:00,58.93,58.98,58.89,58.98,3840.0,BYD +2023-10-13 10:52:00,58.91,58.94,58.91,58.92,1169.0,BYD +2023-10-13 10:51:00,59.03,59.03,58.91,58.945,2979.0,BYD +2023-10-13 10:50:00,59.09,59.09,59.05,59.06,2337.0,BYD +2023-10-13 10:49:00,59.135,59.135,59.06,59.08,1752.0,BYD +2023-10-13 10:48:00,59.13,59.135,59.11,59.11,456.0,BYD +2023-10-13 10:47:00,59.15,59.15,59.13,59.15,2550.0,BYD +2023-10-13 10:46:00,59.16,59.16,59.13,59.13,1195.0,BYD +2023-10-13 10:45:00,59.235,59.235,59.16,59.16,2454.0,BYD +2023-10-13 10:44:00,59.25,59.25,59.21,59.23,1183.0,BYD +2023-10-13 10:42:00,59.21,59.215,59.2,59.21,967.0,BYD +2023-10-13 10:41:00,59.21,59.21,59.21,59.21,388.0,BYD +2023-10-13 10:40:00,59.27,59.27,59.2,59.25,2733.0,BYD +2023-10-13 10:39:00,59.25,59.29,59.25,59.27,896.0,BYD +2023-10-13 10:38:00,59.235,59.235,59.21,59.23,1117.0,BYD +2023-10-13 10:37:00,59.255,59.255,59.255,59.255,459.0,BYD +2023-10-13 10:36:00,59.25,59.26,59.205,59.26,2842.0,BYD +2023-10-13 10:35:00,59.28,59.28,59.28,59.28,197.0,BYD +2023-10-13 10:34:00,59.22,59.285,59.22,59.28,2548.0,BYD +2023-10-13 10:33:00,59.22,59.24,59.22,59.22,506.0,BYD +2023-10-13 10:32:00,59.2,59.25,59.17,59.25,2328.0,BYD +2023-10-13 10:31:00,59.15,59.23,59.15,59.23,1621.0,BYD +2023-10-13 10:30:00,59.09,59.11,59.09,59.11,495.0,BYD +2023-10-13 10:29:00,59.015,59.07,58.99,59.07,1565.0,BYD +2023-10-13 10:28:00,58.99,59.015,58.99,59.015,740.0,BYD +2023-10-13 10:27:00,59.01,59.01,58.99,58.99,717.0,BYD +2023-10-13 10:26:00,59.06,59.08,59.06,59.06,1419.0,BYD +2023-10-13 10:25:00,59.01,59.04,59.01,59.04,764.0,BYD +2023-10-13 10:24:00,59.05,59.05,59.02,59.02,712.0,BYD +2023-10-13 10:23:00,59.11,59.11,59.11,59.11,2238.0,BYD +2023-10-13 10:21:00,59.18,59.18,59.12,59.125,1675.0,BYD +2023-10-13 10:20:00,59.1,59.14,59.1,59.14,1175.0,BYD +2023-10-13 10:19:00,59.1,59.1,59.1,59.1,100.0,BYD +2023-10-13 10:18:00,59.025,59.09,59.025,59.09,1771.0,BYD +2023-10-13 10:17:00,59.04,59.04,59.0,59.04,1175.0,BYD +2023-10-13 10:16:00,59.07,59.07,59.05,59.05,926.0,BYD +2023-10-13 10:15:00,59.09,59.121,59.03,59.08,1735.0,BYD +2023-10-13 10:14:00,59.12,59.12,59.06,59.08,886.0,BYD +2023-10-13 10:13:00,59.2,59.2,59.15,59.17,1121.0,BYD +2023-10-13 10:11:00,59.14,59.19,59.09,59.17,2318.0,BYD +2023-10-13 10:10:00,59.24,59.28,59.14,59.14,1373.0,BYD +2023-10-13 10:09:00,59.31,59.31,59.31,59.31,216.0,BYD +2023-10-13 10:08:00,59.31,59.33,59.31,59.33,1242.0,BYD +2023-10-13 10:07:00,59.31,59.31,59.27,59.3,1908.0,BYD +2023-10-13 10:06:00,59.42,59.42,59.35,59.35,947.0,BYD +2023-10-13 10:05:00,59.4,59.4,59.4,59.4,1266.0,BYD +2023-10-13 10:04:00,59.36,59.36,59.36,59.36,440.0,BYD +2023-10-13 10:03:00,59.31,59.31,59.3,59.3,768.0,BYD +2023-10-13 10:02:00,59.48,59.5,59.355,59.355,988.0,BYD +2023-10-13 10:01:00,59.545,59.59,59.54,59.54,1429.0,BYD +2023-10-13 10:00:00,59.47,59.47,59.425,59.425,470.0,BYD +2023-10-13 09:59:00,59.56,59.56,59.5,59.55,1852.0,BYD +2023-10-13 09:58:00,59.57,59.61,59.57,59.58,990.0,BYD +2023-10-13 09:57:00,59.55,59.57,59.54,59.54,1258.0,BYD +2023-10-13 09:56:00,59.66,59.66,59.57,59.57,1024.0,BYD +2023-10-13 09:53:00,59.61,59.66,59.61,59.64,911.0,BYD +2023-10-13 09:52:00,59.53,59.59,59.53,59.59,1000.0,BYD +2023-10-13 09:51:00,59.55,59.55,59.5,59.51,1165.0,BYD +2023-10-13 09:50:00,59.6,59.6,59.6,59.6,421.0,BYD +2023-10-13 09:49:00,59.54,59.59,59.54,59.59,1344.0,BYD +2023-10-13 09:48:00,59.53,59.53,59.52,59.52,1709.0,BYD +2023-10-13 09:47:00,59.645,59.645,59.61,59.64,939.0,BYD +2023-10-13 09:45:00,59.9,59.9,59.68,59.68,2665.0,BYD +2023-10-13 09:44:00,59.88,59.945,59.88,59.945,538.0,BYD +2023-10-13 09:43:00,59.875,59.875,59.875,59.875,225.0,BYD +2023-10-13 09:42:00,59.86,59.9,59.83,59.9,434.0,BYD +2023-10-13 09:41:00,59.934,59.934,59.934,59.934,128.0,BYD +2023-10-13 09:40:00,59.93,60.08,59.93,59.995,1042.0,BYD +2023-10-13 09:39:00,59.88,59.88,59.88,59.88,851.0,BYD +2023-10-13 09:38:00,59.99,59.99,59.99,59.99,161.0,BYD +2023-10-13 09:37:00,59.745,59.93,59.745,59.895,1051.0,BYD +2023-10-13 09:36:00,59.73,59.8,59.63,59.63,4512.0,BYD +2023-10-13 09:35:00,59.37,59.68,59.37,59.68,299.0,BYD +2023-10-13 09:33:00,59.72,59.72,59.72,59.72,208.0,BYD +2023-10-13 09:32:00,59.63,59.63,59.63,59.63,488.0,BYD +2023-10-13 09:30:00,59.55,59.55,59.55,59.55,6545.0,BYD +2023-10-13 09:29:00,59.47,59.47,59.47,59.47,100.0,BYD +2023-10-13 08:22:00,59.06,59.06,59.06,59.06,1.0,BYD +2023-10-13 08:08:00,59.69,59.69,59.69,59.69,369.0,BYD +2023-10-12 19:53:00,58.42,58.42,58.42,58.42,2.0,BYD +2023-10-12 19:00:00,59.69,59.69,59.69,59.69,73336.0,BYD +2023-10-12 18:30:00,59.69,59.69,59.69,59.69,73336.0,BYD +2023-10-12 17:40:00,61.03,61.03,61.03,61.03,1.0,BYD +2023-10-12 16:20:00,59.69,59.69,59.69,59.69,129.0,BYD +2023-10-12 16:10:00,59.69,59.69,59.69,59.69,73336.0,BYD +2023-10-12 16:08:00,59.69,59.69,59.69,59.69,1012.0,BYD +2023-10-12 16:04:00,59.69,59.69,59.69,59.69,98.0,BYD +2023-10-12 16:03:00,59.69,59.69,59.69,59.69,103.0,BYD +2023-10-12 16:02:00,59.69,59.69,59.69,59.69,3.0,BYD +2023-10-12 16:01:00,59.69,59.69,59.69,59.69,403.0,BYD +2023-10-12 16:00:00,59.68,59.7,59.68,59.69,168224.0,BYD +2023-10-12 15:59:00,59.67,59.71,59.67,59.68,25121.0,BYD +2023-10-12 15:58:00,59.675,59.68,59.67,59.67,7763.0,BYD +2023-10-12 15:57:00,59.65,59.69,59.65,59.675,9556.0,BYD +2023-10-12 15:56:00,59.67,59.67,59.64,59.65,5449.0,BYD +2023-10-12 15:55:00,59.73,59.73,59.67,59.675,8960.0,BYD +2023-10-12 15:54:00,59.71,59.73,59.7,59.73,7637.0,BYD +2023-10-12 15:53:00,59.77,59.78,59.71,59.71,7845.0,BYD +2023-10-12 15:52:00,59.75,59.77,59.74,59.76,5659.0,BYD +2023-10-12 15:51:00,59.73,59.74,59.72,59.735,5483.0,BYD +2023-10-12 15:50:00,59.7,59.74,59.7,59.73,6059.0,BYD +2023-10-12 15:49:00,59.68,59.69,59.66,59.675,5506.0,BYD +2023-10-12 15:48:00,59.65,59.68,59.64,59.68,5019.0,BYD +2023-10-12 15:47:00,59.64,59.651,59.625,59.64,3814.0,BYD +2023-10-12 15:46:00,59.63,59.65,59.63,59.65,1621.0,BYD +2023-10-12 15:45:00,59.63,59.64,59.63,59.63,3070.0,BYD +2023-10-12 15:44:00,59.66,59.66,59.62,59.63,3419.0,BYD +2023-10-12 15:43:00,59.65,59.66,59.65,59.66,1275.0,BYD +2023-10-12 15:42:00,59.63,59.64,59.63,59.64,1393.0,BYD +2023-10-12 15:41:00,59.63,59.65,59.62,59.65,1873.0,BYD +2023-10-12 15:40:00,59.65,59.65,59.6,59.61,3017.0,BYD +2023-10-12 15:39:00,59.665,59.67,59.64,59.645,1622.0,BYD +2023-10-12 15:38:00,59.64,59.66,59.62,59.66,1691.0,BYD +2023-10-12 15:37:00,59.66,59.66,59.61,59.61,1426.0,BYD +2023-10-12 15:36:00,59.68,59.69,59.67,59.67,2902.0,BYD +2023-10-12 15:35:00,59.72,59.72,59.685,59.685,3725.0,BYD +2023-10-12 15:34:00,59.72,59.72,59.69,59.7,1922.0,BYD +2023-10-12 15:33:00,59.725,59.725,59.71,59.71,1683.0,BYD +2023-10-12 15:32:00,59.68,59.715,59.68,59.715,1709.0,BYD +2023-10-12 15:31:00,59.69,59.7,59.69,59.7,1112.0,BYD +2023-10-12 15:30:00,59.63,59.63,59.605,59.62,2125.0,BYD +2023-10-12 15:29:00,59.66,59.66,59.62,59.63,3265.0,BYD +2023-10-12 15:28:00,59.635,59.66,59.635,59.66,1159.0,BYD +2023-10-12 15:26:00,59.62,59.632,59.611,59.611,1070.0,BYD +2023-10-12 15:25:00,59.62,59.62,59.62,59.62,1225.0,BYD +2023-10-12 15:24:00,59.67,59.67,59.64,59.64,1975.0,BYD +2023-10-12 15:23:00,59.68,59.68,59.67,59.67,3112.0,BYD +2023-10-12 15:22:00,59.69,59.7,59.685,59.69,1386.0,BYD +2023-10-12 15:21:00,59.65,59.69,59.65,59.685,2432.0,BYD +2023-10-12 15:20:00,59.63,59.655,59.63,59.65,1686.0,BYD +2023-10-12 15:19:00,59.64,59.64,59.63,59.63,1257.0,BYD +2023-10-12 15:18:00,59.61,59.62,59.6,59.62,1621.0,BYD +2023-10-12 15:17:00,59.61,59.61,59.6,59.608,1600.0,BYD +2023-10-12 15:16:00,59.6,59.6,59.58,59.58,2447.0,BYD +2023-10-12 15:15:00,59.58,59.625,59.58,59.6,2594.0,BYD +2023-10-12 15:14:00,59.585,59.585,59.58,59.58,1043.0,BYD +2023-10-12 15:13:00,59.55,59.58,59.55,59.58,1191.0,BYD +2023-10-12 15:12:00,59.58,59.58,59.57,59.57,1708.0,BYD +2023-10-12 15:11:00,59.57,59.57,59.57,59.57,678.0,BYD +2023-10-12 15:10:00,59.6,59.6,59.535,59.535,3987.0,BYD +2023-10-12 15:09:00,59.61,59.62,59.605,59.605,2242.0,BYD +2023-10-12 15:08:00,59.565,59.62,59.565,59.61,2057.0,BYD +2023-10-12 15:07:00,59.515,59.53,59.515,59.53,831.0,BYD +2023-10-12 15:06:00,59.515,59.53,59.515,59.53,332.0,BYD +2023-10-12 15:05:00,59.52,59.52,59.52,59.52,682.0,BYD +2023-10-12 15:04:00,59.49,59.51,59.48,59.495,1192.0,BYD +2023-10-12 15:03:00,59.49,59.49,59.48,59.49,1983.0,BYD +2023-10-12 15:02:00,59.48,59.49,59.48,59.48,766.0,BYD +2023-10-12 15:01:00,59.47,59.49,59.47,59.49,610.0,BYD +2023-10-12 15:00:00,59.43,59.47,59.43,59.47,1110.0,BYD +2023-10-12 14:59:00,59.415,59.415,59.4,59.4,1286.0,BYD +2023-10-12 14:58:00,59.41,59.41,59.41,59.41,1132.0,BYD +2023-10-12 14:57:00,59.41,59.42,59.41,59.42,540.0,BYD +2023-10-12 14:56:00,59.43,59.43,59.4,59.4,847.0,BYD +2023-10-12 14:54:00,59.46,59.46,59.45,59.45,772.0,BYD +2023-10-12 14:53:00,59.48,59.485,59.45,59.455,1663.0,BYD +2023-10-12 14:52:00,59.5,59.5,59.49,59.49,1550.0,BYD +2023-10-12 14:51:00,59.5,59.5,59.5,59.5,248.0,BYD +2023-10-12 14:49:00,59.46,59.49,59.46,59.49,1220.0,BYD +2023-10-12 14:47:00,59.42,59.42,59.42,59.42,106.0,BYD +2023-10-12 14:46:00,59.41,59.41,59.41,59.41,482.0,BYD +2023-10-12 14:45:00,59.42,59.42,59.41,59.41,1511.0,BYD +2023-10-12 14:44:00,59.42,59.42,59.42,59.42,905.0,BYD +2023-10-12 14:43:00,59.38,59.38,59.38,59.38,315.0,BYD +2023-10-12 14:42:00,59.38,59.38,59.38,59.38,603.0,BYD +2023-10-12 14:41:00,59.375,59.39,59.375,59.39,617.0,BYD +2023-10-12 14:40:00,59.385,59.385,59.37,59.375,386.0,BYD +2023-10-12 14:38:00,59.395,59.395,59.395,59.395,450.0,BYD +2023-10-12 14:37:00,59.42,59.42,59.4,59.4,1195.0,BYD +2023-10-12 14:36:00,59.45,59.45,59.43,59.43,1681.0,BYD +2023-10-12 14:35:00,59.44,59.46,59.44,59.46,2052.0,BYD +2023-10-12 14:34:00,59.43,59.43,59.415,59.415,470.0,BYD +2023-10-12 14:33:00,59.4,59.425,59.4,59.41,1730.0,BYD +2023-10-12 14:32:00,59.39,59.39,59.39,59.39,212.0,BYD +2023-10-12 14:31:00,59.38,59.4,59.38,59.4,967.0,BYD +2023-10-12 14:29:00,59.38,59.42,59.38,59.38,1206.0,BYD +2023-10-12 14:28:00,59.34,59.36,59.32,59.36,1011.0,BYD +2023-10-12 14:27:00,59.32,59.33,59.32,59.33,933.0,BYD +2023-10-12 14:26:00,59.33,59.33,59.28,59.29,1882.0,BYD +2023-10-12 14:25:00,59.31,59.31,59.3,59.31,796.0,BYD +2023-10-12 14:24:00,59.3,59.34,59.3,59.34,612.0,BYD +2023-10-12 14:23:00,59.28,59.3,59.28,59.29,948.0,BYD +2023-10-12 14:22:00,59.29,59.32,59.28,59.31,1329.0,BYD +2023-10-12 14:21:00,59.24,59.305,59.24,59.29,1880.0,BYD +2023-10-12 14:20:00,59.255,59.255,59.24,59.24,600.0,BYD +2023-10-12 14:19:00,59.25,59.27,59.24,59.26,1356.0,BYD +2023-10-12 14:17:00,59.29,59.29,59.26,59.26,1132.0,BYD +2023-10-12 14:16:00,59.32,59.32,59.28,59.3,2238.0,BYD +2023-10-12 14:15:00,59.33,59.33,59.33,59.33,508.0,BYD +2023-10-12 14:14:00,59.3,59.3,59.3,59.3,952.0,BYD +2023-10-12 14:13:00,59.27,59.29,59.27,59.27,928.0,BYD +2023-10-12 14:12:00,59.3,59.3,59.29,59.29,998.0,BYD +2023-10-12 14:11:00,59.28,59.28,59.26,59.28,902.0,BYD +2023-10-12 14:10:00,59.29,59.29,59.27,59.29,788.0,BYD +2023-10-12 14:09:00,59.3,59.3,59.3,59.3,655.0,BYD +2023-10-12 14:08:00,59.35,59.35,59.325,59.325,808.0,BYD +2023-10-12 14:07:00,59.38,59.38,59.36,59.36,335.0,BYD +2023-10-12 14:06:00,59.43,59.43,59.38,59.38,1738.0,BYD +2023-10-12 14:05:00,59.42,59.42,59.42,59.42,323.0,BYD +2023-10-12 14:04:00,59.41,59.43,59.41,59.43,834.0,BYD +2023-10-12 14:03:00,59.45,59.465,59.42,59.42,1973.0,BYD +2023-10-12 14:02:00,59.45,59.47,59.45,59.47,1135.0,BYD +2023-10-12 14:01:00,59.44,59.46,59.435,59.46,707.0,BYD +2023-10-12 14:00:00,59.46,59.46,59.45,59.45,928.0,BYD +2023-10-12 13:59:00,59.455,59.46,59.44,59.45,1369.0,BYD +2023-10-12 13:58:00,59.47,59.47,59.47,59.47,1026.0,BYD +2023-10-12 13:56:00,59.49,59.49,59.49,59.49,347.0,BYD +2023-10-12 13:54:00,59.49,59.49,59.475,59.48,1766.0,BYD +2023-10-12 13:53:00,59.51,59.51,59.51,59.51,277.0,BYD +2023-10-12 13:52:00,59.5,59.5,59.5,59.5,109.0,BYD +2023-10-12 13:51:00,59.48,59.48,59.48,59.48,952.0,BYD +2023-10-12 13:50:00,59.55,59.55,59.52,59.52,1113.0,BYD +2023-10-12 13:49:00,59.53,59.53,59.53,59.53,189.0,BYD +2023-10-12 13:48:00,59.55,59.55,59.53,59.53,443.0,BYD +2023-10-12 13:47:00,59.54,59.54,59.54,59.54,673.0,BYD +2023-10-12 13:46:00,59.55,59.55,59.55,59.55,669.0,BYD +2023-10-12 13:45:00,59.53,59.54,59.53,59.54,914.0,BYD +2023-10-12 13:44:00,59.5,59.5,59.49,59.49,860.0,BYD +2023-10-12 13:43:00,59.5,59.5,59.5,59.5,408.0,BYD +2023-10-12 13:42:00,59.53,59.53,59.5,59.5,1370.0,BYD +2023-10-12 13:41:00,59.545,59.545,59.545,59.545,321.0,BYD +2023-10-12 13:40:00,59.54,59.54,59.54,59.54,952.0,BYD +2023-10-12 13:39:00,59.56,59.56,59.56,59.56,306.0,BYD +2023-10-12 13:38:00,59.565,59.565,59.54,59.54,334.0,BYD +2023-10-12 13:37:00,59.56,59.56,59.56,59.56,436.0,BYD +2023-10-12 13:36:00,59.52,59.535,59.52,59.535,922.0,BYD +2023-10-12 13:35:00,59.54,59.54,59.51,59.52,1172.0,BYD +2023-10-12 13:34:00,59.54,59.54,59.53,59.53,1179.0,BYD +2023-10-12 13:31:00,59.53,59.56,59.53,59.55,1252.0,BYD +2023-10-12 13:30:00,59.51,59.51,59.48,59.48,768.0,BYD +2023-10-12 13:29:00,59.51,59.51,59.51,59.51,249.0,BYD +2023-10-12 13:28:00,59.565,59.565,59.55,59.55,349.0,BYD +2023-10-12 13:27:00,59.565,59.59,59.565,59.57,1508.0,BYD +2023-10-12 13:26:00,59.58,59.58,59.58,59.58,515.0,BYD +2023-10-12 13:25:00,59.63,59.63,59.615,59.615,1573.0,BYD +2023-10-12 13:24:00,59.65,59.65,59.64,59.64,207.0,BYD +2023-10-12 13:23:00,59.66,59.66,59.66,59.66,218.0,BYD +2023-10-12 13:22:00,59.67,59.67,59.67,59.67,506.0,BYD +2023-10-12 13:21:00,59.66,59.69,59.64,59.69,1414.0,BYD +2023-10-12 13:20:00,59.7,59.7,59.65,59.67,789.0,BYD +2023-10-12 13:19:00,59.68,59.68,59.65,59.65,677.0,BYD +2023-10-12 13:18:00,59.67,59.67,59.67,59.67,175.0,BYD +2023-10-12 13:16:00,59.69,59.69,59.69,59.69,384.0,BYD +2023-10-12 13:15:00,59.67,59.67,59.65,59.65,1487.0,BYD +2023-10-12 13:14:00,59.71,59.71,59.68,59.68,854.0,BYD +2023-10-12 13:13:00,59.69,59.69,59.69,59.69,339.0,BYD +2023-10-12 13:11:00,59.69,59.69,59.69,59.69,262.0,BYD +2023-10-12 13:10:00,59.67,59.67,59.67,59.67,212.0,BYD +2023-10-12 13:09:00,59.675,59.675,59.675,59.675,105.0,BYD +2023-10-12 13:08:00,59.72,59.72,59.7,59.7,1124.0,BYD +2023-10-12 13:06:00,59.73,59.73,59.73,59.73,251.0,BYD +2023-10-12 13:05:00,59.79,59.79,59.73,59.73,940.0,BYD +2023-10-12 13:04:00,59.76,59.815,59.76,59.815,1720.0,BYD +2023-10-12 13:03:00,59.78,59.78,59.77,59.77,325.0,BYD +2023-10-12 13:02:00,59.86,59.89,59.82,59.82,1801.0,BYD +2023-10-12 13:01:00,59.9,59.9,59.9,59.9,501.0,BYD +2023-10-12 13:00:00,60.01,60.01,59.98,59.985,797.0,BYD +2023-10-12 12:59:00,60.02,60.04,60.02,60.04,727.0,BYD +2023-10-12 12:58:00,60.02,60.03,60.012,60.03,2119.0,BYD +2023-10-12 12:56:00,60.06,60.06,60.03,60.03,1060.0,BYD +2023-10-12 12:55:00,60.09,60.09,60.065,60.065,890.0,BYD +2023-10-12 12:54:00,60.095,60.095,60.095,60.095,736.0,BYD +2023-10-12 12:52:00,60.065,60.065,60.05,60.05,460.0,BYD +2023-10-12 12:51:00,60.055,60.06,60.045,60.06,708.0,BYD +2023-10-12 12:49:00,60.085,60.085,60.07,60.07,460.0,BYD +2023-10-12 12:48:00,60.12,60.12,60.1,60.1,961.0,BYD +2023-10-12 12:45:00,60.145,60.145,60.125,60.125,934.0,BYD +2023-10-12 12:44:00,60.095,60.15,60.095,60.15,1205.0,BYD +2023-10-12 12:42:00,60.1,60.1,60.1,60.1,353.0,BYD +2023-10-12 12:41:00,60.15,60.16,60.15,60.16,688.0,BYD +2023-10-12 12:40:00,60.19,60.19,60.19,60.19,619.0,BYD +2023-10-12 12:39:00,60.19,60.19,60.19,60.19,305.0,BYD +2023-10-12 12:38:00,60.16,60.16,60.16,60.16,250.0,BYD +2023-10-12 12:37:00,60.17,60.17,60.165,60.165,724.0,BYD +2023-10-12 12:36:00,60.21,60.21,60.19,60.19,499.0,BYD +2023-10-12 12:35:00,60.21,60.21,60.19,60.21,2991.0,BYD +2023-10-12 12:33:00,60.22,60.22,60.22,60.22,427.0,BYD +2023-10-12 12:32:00,60.22,60.22,60.22,60.22,1028.0,BYD +2023-10-12 12:30:00,60.22,60.24,60.22,60.24,669.0,BYD +2023-10-12 12:29:00,60.22,60.235,60.22,60.235,741.0,BYD +2023-10-12 12:28:00,60.2,60.22,60.2,60.22,967.0,BYD +2023-10-12 12:27:00,60.19,60.19,60.19,60.19,429.0,BYD +2023-10-12 12:26:00,60.18,60.18,60.18,60.18,295.0,BYD +2023-10-12 12:25:00,60.17,60.17,60.17,60.17,386.0,BYD +2023-10-12 12:24:00,60.186,60.186,60.186,60.186,290.0,BYD +2023-10-12 12:22:00,60.18,60.18,60.14,60.14,615.0,BYD +2023-10-12 12:21:00,60.11,60.18,60.1,60.18,1493.0,BYD +2023-10-12 12:20:00,60.104,60.104,60.07,60.09,863.0,BYD +2023-10-12 12:19:00,60.085,60.085,60.085,60.085,261.0,BYD +2023-10-12 12:16:00,60.08,60.09,60.07,60.09,484.0,BYD +2023-10-12 12:15:00,60.03,60.03,60.03,60.03,529.0,BYD +2023-10-12 12:14:00,60.03,60.03,60.015,60.015,263.0,BYD +2023-10-12 12:13:00,60.015,60.015,60.015,60.015,323.0,BYD +2023-10-12 12:12:00,59.98,59.99,59.98,59.99,526.0,BYD +2023-10-12 12:10:00,59.92,59.92,59.92,59.92,300.0,BYD +2023-10-12 12:09:00,59.93,59.93,59.93,59.93,467.0,BYD +2023-10-12 12:08:00,59.93,59.95,59.93,59.95,376.0,BYD +2023-10-12 12:07:00,59.89,59.89,59.89,59.89,219.0,BYD +2023-10-12 12:05:00,59.88,59.88,59.87,59.87,752.0,BYD +2023-10-12 12:04:00,59.86,59.89,59.86,59.89,1155.0,BYD +2023-10-12 12:03:00,59.92,59.92,59.895,59.895,1382.0,BYD +2023-10-12 12:02:00,59.955,59.955,59.955,59.955,124.0,BYD +2023-10-12 12:01:00,59.99,59.99,59.93,59.93,1719.0,BYD +2023-10-12 12:00:00,59.91,59.95,59.9,59.95,1674.0,BYD +2023-10-12 11:59:00,59.89,59.915,59.885,59.915,1841.0,BYD +2023-10-12 11:57:00,59.88,59.88,59.87,59.875,945.0,BYD +2023-10-12 11:56:00,59.84,59.89,59.84,59.885,3061.0,BYD +2023-10-12 11:55:00,59.88,59.88,59.87,59.87,594.0,BYD +2023-10-12 11:54:00,59.95,59.95,59.9,59.9,1094.0,BYD +2023-10-12 11:53:00,59.975,59.975,59.975,59.975,410.0,BYD +2023-10-12 11:52:00,59.97,59.975,59.96,59.975,525.0,BYD +2023-10-12 11:51:00,59.95,59.97,59.95,59.97,274.0,BYD +2023-10-12 11:50:00,59.98,59.98,59.965,59.965,910.0,BYD +2023-10-12 11:49:00,60.0,60.0,59.99,59.99,426.0,BYD +2023-10-12 11:48:00,60.01,60.01,60.0,60.005,1182.0,BYD +2023-10-12 11:46:00,60.03,60.035,60.03,60.035,357.0,BYD +2023-10-12 11:45:00,60.03,60.05,60.03,60.05,413.0,BYD +2023-10-12 11:44:00,60.045,60.045,60.04,60.04,208.0,BYD +2023-10-12 11:42:00,60.08,60.08,60.025,60.025,813.0,BYD +2023-10-12 11:41:00,60.08,60.08,60.05,60.05,373.0,BYD +2023-10-12 11:40:00,60.1,60.1,60.1,60.1,648.0,BYD +2023-10-12 11:39:00,60.13,60.13,60.11,60.11,1058.0,BYD +2023-10-12 11:38:00,60.12,60.14,60.12,60.14,1674.0,BYD +2023-10-12 11:37:00,60.145,60.15,60.145,60.15,302.0,BYD +2023-10-12 11:36:00,60.135,60.135,60.135,60.135,329.0,BYD +2023-10-12 11:34:00,60.12,60.12,60.12,60.12,292.0,BYD +2023-10-12 11:32:00,60.12,60.13,60.1,60.1,1555.0,BYD +2023-10-12 11:30:00,60.15,60.15,60.14,60.14,639.0,BYD +2023-10-12 11:29:00,60.15,60.15,60.15,60.15,561.0,BYD +2023-10-12 11:28:00,60.19,60.19,60.19,60.19,119.0,BYD +2023-10-12 11:27:00,60.16,60.16,60.16,60.16,254.0,BYD +2023-10-12 11:26:00,60.16,60.16,60.14,60.14,902.0,BYD +2023-10-12 11:25:00,60.19,60.19,60.19,60.19,327.0,BYD +2023-10-12 11:24:00,60.17,60.17,60.16,60.17,392.0,BYD +2023-10-12 11:23:00,60.19,60.215,60.19,60.19,772.0,BYD +2023-10-12 11:22:00,60.14,60.17,60.14,60.17,1241.0,BYD +2023-10-12 11:21:00,60.11,60.12,60.11,60.12,645.0,BYD +2023-10-12 11:20:00,60.16,60.16,60.13,60.13,1681.0,BYD +2023-10-12 11:19:00,60.18,60.18,60.18,60.18,340.0,BYD +2023-10-12 11:18:00,60.15,60.15,60.15,60.15,503.0,BYD +2023-10-12 11:17:00,60.17,60.17,60.17,60.17,169.0,BYD +2023-10-12 11:16:00,60.14,60.14,60.14,60.14,755.0,BYD +2023-10-12 11:15:00,60.17,60.17,60.17,60.17,316.0,BYD +2023-10-12 11:14:00,60.165,60.165,60.165,60.165,129.0,BYD +2023-10-12 11:13:00,60.16,60.16,60.16,60.16,132.0,BYD +2023-10-12 11:12:00,60.13,60.15,60.13,60.15,614.0,BYD +2023-10-12 11:11:00,60.18,60.18,60.15,60.15,1519.0,BYD +2023-10-12 11:09:00,60.21,60.21,60.21,60.21,201.0,BYD +2023-10-12 11:08:00,60.21,60.21,60.19,60.19,640.0,BYD +2023-10-12 11:07:00,60.225,60.225,60.225,60.225,886.0,BYD +2023-10-12 11:05:00,60.16,60.225,60.15,60.225,1860.0,BYD +2023-10-12 11:04:00,60.14,60.14,60.14,60.14,740.0,BYD +2023-10-12 11:03:00,60.12,60.12,60.12,60.12,626.0,BYD +2023-10-12 11:02:00,60.11,60.11,60.11,60.11,100.0,BYD +2023-10-12 11:01:00,60.082,60.082,60.083,60.083,253.0,BYD +2023-10-12 11:00:00,60.12,60.12,60.09,60.09,1313.0,BYD +2023-10-12 10:59:00,60.11,60.14,60.11,60.14,943.0,BYD +2023-10-12 10:56:00,60.14,60.14,60.07,60.085,2949.0,BYD +2023-10-12 10:55:00,60.085,60.13,60.085,60.13,1329.0,BYD +2023-10-12 10:54:00,60.095,60.095,60.09,60.09,466.0,BYD +2023-10-12 10:52:00,60.09,60.09,60.08,60.09,750.0,BYD +2023-10-12 10:51:00,60.105,60.11,60.105,60.11,945.0,BYD +2023-10-12 10:50:00,60.09,60.09,60.09,60.09,182.0,BYD +2023-10-12 10:48:00,60.09,60.09,60.09,60.09,439.0,BYD +2023-10-12 10:46:00,60.09,60.09,60.09,60.09,533.0,BYD +2023-10-12 10:45:00,60.08,60.13,60.08,60.1,2359.0,BYD +2023-10-12 10:44:00,60.09,60.09,60.045,60.045,1083.0,BYD +2023-10-12 10:43:00,60.15,60.15,60.11,60.12,819.0,BYD +2023-10-12 10:42:00,60.18,60.19,60.17,60.18,1203.0,BYD +2023-10-12 10:41:00,60.195,60.195,60.195,60.195,216.0,BYD +2023-10-12 10:40:00,60.22,60.22,60.21,60.21,310.0,BYD +2023-10-12 10:39:00,60.19,60.19,60.19,60.19,159.0,BYD +2023-10-12 10:38:00,60.22,60.25,60.22,60.25,707.0,BYD +2023-10-12 10:37:00,60.27,60.28,60.27,60.28,504.0,BYD +2023-10-12 10:36:00,60.32,60.32,60.31,60.31,668.0,BYD +2023-10-12 10:35:00,60.35,60.35,60.33,60.34,813.0,BYD +2023-10-12 10:34:00,60.36,60.37,60.36,60.365,421.0,BYD +2023-10-12 10:32:00,60.43,60.43,60.36,60.37,1281.0,BYD +2023-10-12 10:31:00,60.48,60.48,60.48,60.48,296.0,BYD +2023-10-12 10:30:00,60.47,60.47,60.46,60.47,861.0,BYD +2023-10-12 10:29:00,60.51,60.51,60.51,60.51,665.0,BYD +2023-10-12 10:28:00,60.57,60.57,60.55,60.55,1247.0,BYD +2023-10-12 10:27:00,60.6,60.615,60.6,60.615,706.0,BYD +2023-10-12 10:26:00,60.58,60.58,60.58,60.58,419.0,BYD +2023-10-12 10:25:00,60.54,60.54,60.54,60.54,570.0,BYD +2023-10-12 10:24:00,60.58,60.58,60.54,60.54,722.0,BYD +2023-10-12 10:23:00,60.59,60.59,60.57,60.57,2434.0,BYD +2023-10-12 10:22:00,60.58,60.58,60.57,60.57,616.0,BYD +2023-10-12 10:21:00,60.57,60.57,60.57,60.57,306.0,BYD +2023-10-12 10:20:00,60.52,60.54,60.52,60.54,1175.0,BYD +2023-10-12 10:19:00,60.52,60.57,60.52,60.57,1453.0,BYD +2023-10-12 10:18:00,60.47,60.53,60.47,60.53,1993.0,BYD +2023-10-12 10:17:00,60.5,60.5,60.47,60.48,1214.0,BYD +2023-10-12 10:16:00,60.55,60.55,60.5,60.52,3629.0,BYD +2023-10-12 10:15:00,60.545,60.545,60.545,60.545,124.0,BYD +2023-10-12 10:13:00,60.55,60.55,60.54,60.54,1228.0,BYD +2023-10-12 10:12:00,60.55,60.58,60.55,60.56,1870.0,BYD +2023-10-12 10:11:00,60.52,60.52,60.52,60.52,101.0,BYD +2023-10-12 10:10:00,60.52,60.53,60.49,60.525,1493.0,BYD +2023-10-12 10:09:00,60.56,60.56,60.56,60.56,577.0,BYD +2023-10-12 10:08:00,60.53,60.53,60.52,60.52,1191.0,BYD +2023-10-12 10:07:00,60.48,60.495,60.44,60.495,704.0,BYD +2023-10-12 10:06:00,60.42,60.42,60.42,60.42,165.0,BYD +2023-10-12 10:05:00,60.41,60.43,60.4,60.43,2175.0,BYD +2023-10-12 10:04:00,60.42,60.45,60.42,60.42,2170.0,BYD +2023-10-12 10:03:00,60.22,60.35,60.215,60.35,1682.0,BYD +2023-10-12 10:01:00,60.3,60.3,60.29,60.3,863.0,BYD +2023-10-12 09:58:00,60.21,60.21,60.21,60.21,216.0,BYD +2023-10-12 09:57:00,60.21,60.21,60.21,60.21,114.0,BYD +2023-10-12 09:55:00,60.29,60.29,60.21,60.25,620.0,BYD +2023-10-12 09:54:00,60.35,60.43,60.35,60.35,987.0,BYD +2023-10-12 09:53:00,60.415,60.415,60.415,60.415,265.0,BYD +2023-10-12 09:52:00,60.36,60.445,60.36,60.445,241.0,BYD +2023-10-12 09:50:00,60.47,60.47,60.42,60.46,1418.0,BYD +2023-10-12 09:49:00,60.45,60.475,60.43,60.475,473.0,BYD +2023-10-12 09:47:00,60.49,60.49,60.42,60.42,1736.0,BYD +2023-10-12 09:46:00,60.49,60.565,60.49,60.565,529.0,BYD +2023-10-12 09:45:00,60.6,60.6,60.49,60.49,1069.0,BYD +2023-10-12 09:44:00,60.57,60.57,60.53,60.54,754.0,BYD +2023-10-12 09:43:00,60.59,60.63,60.5,60.63,4806.0,BYD +2023-10-12 09:42:00,60.725,60.725,60.725,60.725,227.0,BYD +2023-10-12 09:34:00,60.87,60.87,60.87,60.87,205.0,BYD +2023-10-12 09:33:00,60.91,61.28,60.59,61.28,330.0,BYD +2023-10-12 09:30:00,61.05,61.05,61.05,61.05,5596.0,BYD +2023-10-12 08:43:00,60.54,60.54,60.54,60.54,5.0,BYD +2023-10-12 08:00:00,60.5,60.5,60.5,60.5,2.0,BYD +2023-10-12 06:38:00,60.54,60.54,60.54,60.54,2.0,BYD +2023-10-11 19:00:00,60.98,60.98,60.98,60.98,73133.0,BYD +2023-10-11 18:30:00,60.98,60.98,60.98,60.98,73133.0,BYD +2023-10-11 16:10:00,60.98,60.98,60.98,60.98,73133.0,BYD +2023-10-11 16:05:00,60.978,60.978,60.979,60.979,800.0,BYD +2023-10-11 16:04:00,60.57,60.57,60.57,60.57,1.0,BYD +2023-10-11 16:01:00,60.98,60.98,60.98,60.98,1102.0,BYD +2023-10-11 16:00:00,60.98,61.0,60.98,60.98,160101.0,BYD +2023-10-11 15:59:00,61.0,61.015,60.96,60.98,20711.0,BYD +2023-10-11 15:58:00,61.0,61.01,60.995,61.0,9450.0,BYD +2023-10-11 15:57:00,61.015,61.025,60.99,60.99,9231.0,BYD +2023-10-11 15:56:00,61.01,61.02,60.99,61.015,10041.0,BYD +2023-10-11 15:55:00,61.04,61.04,61.01,61.015,8823.0,BYD +2023-10-11 15:54:00,61.05,61.06,61.02,61.02,4784.0,BYD +2023-10-11 15:53:00,61.045,61.06,61.03,61.055,4403.0,BYD +2023-10-11 15:52:00,61.065,61.07,61.035,61.04,5268.0,BYD +2023-10-11 15:51:00,61.07,61.07,61.06,61.06,3410.0,BYD +2023-10-11 15:50:00,61.03,61.075,61.025,61.06,6622.0,BYD +2023-10-11 15:49:00,61.1,61.11,61.04,61.04,4658.0,BYD +2023-10-11 15:48:00,61.1,61.1,61.09,61.09,1659.0,BYD +2023-10-11 15:47:00,61.1,61.1,61.08,61.1,3345.0,BYD +2023-10-11 15:46:00,61.095,61.105,61.09,61.1,1973.0,BYD +2023-10-11 15:45:00,61.091,61.111,61.091,61.11,4502.0,BYD +2023-10-11 15:44:00,61.11,61.11,61.09,61.1,2489.0,BYD +2023-10-11 15:43:00,61.1,61.105,61.1,61.105,1813.0,BYD +2023-10-11 15:42:00,61.1,61.11,61.1,61.11,1644.0,BYD +2023-10-11 15:41:00,61.075,61.1,61.075,61.1,1846.0,BYD +2023-10-11 15:40:00,61.07,61.08,61.06,61.07,1878.0,BYD +2023-10-11 15:39:00,61.065,61.065,61.062,61.062,707.0,BYD +2023-10-11 15:38:00,61.025,61.05,61.025,61.05,1645.0,BYD +2023-10-11 15:37:00,61.025,61.03,61.01,61.03,613.0,BYD +2023-10-11 15:36:00,61.01,61.02,61.01,61.02,1214.0,BYD +2023-10-11 15:35:00,61.04,61.05,61.01,61.01,1480.0,BYD +2023-10-11 15:34:00,61.015,61.03,61.015,61.03,935.0,BYD +2023-10-11 15:33:00,61.0,61.02,61.0,61.01,1547.0,BYD +2023-10-11 15:32:00,60.97,60.99,60.97,60.99,1041.0,BYD +2023-10-11 15:31:00,60.962,60.98,60.962,60.98,796.0,BYD +2023-10-11 15:30:00,60.96,60.96,60.96,60.96,861.0,BYD +2023-10-11 15:29:00,60.97,60.98,60.97,60.98,681.0,BYD +2023-10-11 15:28:00,60.94,60.96,60.94,60.96,803.0,BYD +2023-10-11 15:27:00,60.95,60.95,60.93,60.93,2228.0,BYD +2023-10-11 15:26:00,60.961,60.961,60.955,60.955,1528.0,BYD +2023-10-11 15:25:00,60.97,60.97,60.97,60.97,274.0,BYD +2023-10-11 15:24:00,60.95,60.97,60.95,60.97,1057.0,BYD +2023-10-11 15:23:00,60.94,60.94,60.93,60.93,251.0,BYD +2023-10-11 15:22:00,60.92,60.94,60.92,60.94,890.0,BYD +2023-10-11 15:21:00,60.935,60.935,60.93,60.93,1111.0,BYD +2023-10-11 15:19:00,60.9,60.94,60.9,60.94,1798.0,BYD +2023-10-11 15:18:00,60.91,60.92,60.91,60.92,855.0,BYD +2023-10-11 15:17:00,60.91,60.91,60.9,60.9,2119.0,BYD +2023-10-11 15:15:00,60.925,60.925,60.925,60.925,130.0,BYD +2023-10-11 15:14:00,60.91,60.93,60.91,60.93,822.0,BYD +2023-10-11 15:13:00,60.91,60.91,60.91,60.91,104.0,BYD +2023-10-11 15:12:00,60.92,60.92,60.89,60.89,2122.0,BYD +2023-10-11 15:11:00,60.9,60.92,60.9,60.92,1001.0,BYD +2023-10-11 15:10:00,60.9,60.9,60.9,60.9,284.0,BYD +2023-10-11 15:09:00,60.87,60.89,60.87,60.89,1239.0,BYD +2023-10-11 15:08:00,60.88,60.88,60.88,60.88,561.0,BYD +2023-10-11 15:07:00,60.91,60.91,60.88,60.88,1569.0,BYD +2023-10-11 15:06:00,60.91,60.91,60.9,60.91,1114.0,BYD +2023-10-11 15:05:00,60.9,60.9,60.89,60.89,1486.0,BYD +2023-10-11 15:03:00,60.92,60.92,60.92,60.92,563.0,BYD +2023-10-11 15:02:00,60.875,60.92,60.875,60.92,1243.0,BYD +2023-10-11 15:01:00,60.875,60.875,60.875,60.875,139.0,BYD +2023-10-11 15:00:00,60.899,60.899,60.899,60.9,499.0,BYD +2023-10-11 14:59:00,60.86,60.86,60.85,60.85,203.0,BYD +2023-10-11 14:58:00,60.86,60.87,60.86,60.87,1041.0,BYD +2023-10-11 14:57:00,60.88,60.88,60.88,60.88,533.0,BYD +2023-10-11 14:56:00,60.9,60.9,60.89,60.89,1004.0,BYD +2023-10-11 14:55:00,60.91,60.91,60.91,60.91,250.0,BYD +2023-10-11 14:54:00,60.89,60.89,60.89,60.89,158.0,BYD +2023-10-11 14:53:00,60.88,60.89,60.88,60.89,714.0,BYD +2023-10-11 14:52:00,60.87,60.87,60.87,60.87,164.0,BYD +2023-10-11 14:51:00,60.86,60.86,60.86,60.86,447.0,BYD +2023-10-11 14:50:00,60.87,60.87,60.85,60.85,1056.0,BYD +2023-10-11 14:48:00,60.91,60.94,60.91,60.94,875.0,BYD +2023-10-11 14:47:00,60.9,60.9,60.881,60.895,377.0,BYD +2023-10-11 14:46:00,60.88,60.88,60.88,60.88,293.0,BYD +2023-10-11 14:45:00,60.89,60.895,60.89,60.895,977.0,BYD +2023-10-11 14:44:00,60.9,60.9,60.87,60.88,1272.0,BYD +2023-10-11 14:43:00,60.93,60.93,60.9,60.9,2874.0,BYD +2023-10-11 14:42:00,60.94,60.98,60.94,60.98,1697.0,BYD +2023-10-11 14:41:00,60.925,60.925,60.925,60.925,177.0,BYD +2023-10-11 14:40:00,60.94,60.94,60.94,60.94,327.0,BYD +2023-10-11 14:39:00,60.93,60.93,60.917,60.93,609.0,BYD +2023-10-11 14:38:00,60.92,60.93,60.91,60.915,1631.0,BYD +2023-10-11 14:35:00,60.89,60.9,60.89,60.9,617.0,BYD +2023-10-11 14:32:00,60.86,60.88,60.86,60.88,585.0,BYD +2023-10-11 14:31:00,60.84,60.85,60.84,60.85,639.0,BYD +2023-10-11 14:30:00,60.815,60.815,60.815,60.815,482.0,BYD +2023-10-11 14:29:00,60.81,60.81,60.78,60.78,221.0,BYD +2023-10-11 14:28:00,60.81,60.81,60.81,60.81,204.0,BYD +2023-10-11 14:27:00,60.86,60.86,60.85,60.85,891.0,BYD +2023-10-11 14:26:00,60.87,60.87,60.86,60.87,945.0,BYD +2023-10-11 14:25:00,60.86,60.87,60.86,60.87,536.0,BYD +2023-10-11 14:24:00,60.855,60.855,60.855,60.855,216.0,BYD +2023-10-11 14:23:00,60.835,60.835,60.835,60.835,270.0,BYD +2023-10-11 14:22:00,60.82,60.82,60.82,60.82,212.0,BYD +2023-10-11 14:21:00,60.795,60.795,60.795,60.795,237.0,BYD +2023-10-11 14:20:00,60.78,60.79,60.78,60.79,594.0,BYD +2023-10-11 14:19:00,60.77,60.77,60.76,60.76,1918.0,BYD +2023-10-11 14:15:00,60.75,60.77,60.75,60.77,1159.0,BYD +2023-10-11 14:11:00,60.73,60.75,60.73,60.75,879.0,BYD +2023-10-11 14:10:00,60.69,60.71,60.69,60.71,1027.0,BYD +2023-10-11 14:09:00,60.71,60.71,60.7,60.705,847.0,BYD +2023-10-11 14:07:00,60.78,60.78,60.745,60.745,1319.0,BYD +2023-10-11 14:06:00,60.77,60.78,60.76,60.78,355.0,BYD +2023-10-11 14:05:00,60.76,60.79,60.76,60.79,417.0,BYD +2023-10-11 14:04:00,60.81,60.81,60.8,60.8,1144.0,BYD +2023-10-11 14:03:00,60.81,60.81,60.81,60.81,329.0,BYD +2023-10-11 14:02:00,60.84,60.84,60.83,60.83,605.0,BYD +2023-10-11 14:01:00,60.84,60.84,60.825,60.825,1939.0,BYD +2023-10-11 13:58:00,60.77,60.77,60.77,60.77,625.0,BYD +2023-10-11 13:57:00,60.79,60.79,60.79,60.79,464.0,BYD +2023-10-11 13:56:00,60.77,60.78,60.77,60.78,656.0,BYD +2023-10-11 13:54:00,60.745,60.745,60.745,60.745,105.0,BYD +2023-10-11 13:52:00,60.74,60.74,60.73,60.73,209.0,BYD +2023-10-11 13:51:00,60.73,60.74,60.73,60.74,701.0,BYD +2023-10-11 13:50:00,60.73,60.73,60.73,60.73,106.0,BYD +2023-10-11 13:49:00,60.73,60.73,60.73,60.73,186.0,BYD +2023-10-11 13:48:00,60.7,60.705,60.7,60.705,761.0,BYD +2023-10-11 13:47:00,60.73,60.73,60.72,60.72,971.0,BYD +2023-10-11 13:45:00,60.75,60.75,60.73,60.745,1818.0,BYD +2023-10-11 13:44:00,60.75,60.75,60.75,60.75,122.0,BYD +2023-10-11 13:43:00,60.765,60.765,60.765,60.765,108.0,BYD +2023-10-11 13:40:00,60.75,60.76,60.74,60.76,1326.0,BYD +2023-10-11 13:38:00,60.77,60.77,60.77,60.77,235.0,BYD +2023-10-11 13:37:00,60.74,60.74,60.74,60.74,313.0,BYD +2023-10-11 13:36:00,60.73,60.75,60.73,60.75,1068.0,BYD +2023-10-11 13:35:00,60.72,60.72,60.71,60.715,1123.0,BYD +2023-10-11 13:34:00,60.73,60.735,60.73,60.735,449.0,BYD +2023-10-11 13:33:00,60.74,60.74,60.74,60.74,624.0,BYD +2023-10-11 13:32:00,60.725,60.725,60.725,60.725,215.0,BYD +2023-10-11 13:31:00,60.71,60.71,60.71,60.71,109.0,BYD +2023-10-11 13:30:00,60.74,60.74,60.71,60.71,1214.0,BYD +2023-10-11 13:28:00,60.75,60.75,60.75,60.75,362.0,BYD +2023-10-11 13:24:00,60.746,60.746,60.746,60.746,148.0,BYD +2023-10-11 13:23:00,60.71,60.745,60.71,60.745,1756.0,BYD +2023-10-11 13:22:00,60.68,60.7,60.68,60.7,542.0,BYD +2023-10-11 13:21:00,60.67,60.69,60.67,60.69,428.0,BYD +2023-10-11 13:19:00,60.73,60.73,60.71,60.71,517.0,BYD +2023-10-11 13:18:00,60.74,60.75,60.74,60.75,1326.0,BYD +2023-10-11 13:16:00,60.79,60.79,60.77,60.77,1333.0,BYD +2023-10-11 13:15:00,60.79,60.81,60.79,60.81,801.0,BYD +2023-10-11 13:14:00,60.8,60.8,60.8,60.8,306.0,BYD +2023-10-11 13:13:00,60.8,60.8,60.8,60.8,703.0,BYD +2023-10-11 13:12:00,60.805,60.805,60.805,60.805,428.0,BYD +2023-10-11 13:09:00,60.84,60.84,60.84,60.84,207.0,BYD +2023-10-11 13:08:00,60.82,60.82,60.79,60.79,201.0,BYD +2023-10-11 13:06:00,60.79,60.81,60.79,60.79,887.0,BYD +2023-10-11 13:05:00,60.75,60.75,60.74,60.74,210.0,BYD +2023-10-11 13:03:00,60.73,60.76,60.73,60.76,899.0,BYD +2023-10-11 13:02:00,60.83,60.83,60.8,60.8,1713.0,BYD +2023-10-11 13:00:00,60.85,60.85,60.85,60.85,133.0,BYD +2023-10-11 12:59:00,60.86,60.86,60.86,60.86,174.0,BYD +2023-10-11 12:56:00,60.79,60.81,60.79,60.81,970.0,BYD +2023-10-11 12:55:00,60.78,60.8,60.78,60.79,584.0,BYD +2023-10-11 12:54:00,60.78,60.78,60.77,60.78,641.0,BYD +2023-10-11 12:53:00,60.77,60.78,60.75,60.78,478.0,BYD +2023-10-11 12:52:00,60.83,60.83,60.79,60.805,1237.0,BYD +2023-10-11 12:51:00,60.82,60.82,60.82,60.82,297.0,BYD +2023-10-11 12:49:00,60.835,60.835,60.835,60.835,152.0,BYD +2023-10-11 12:47:00,60.88,60.88,60.88,60.88,774.0,BYD +2023-10-11 12:46:00,60.92,60.92,60.92,60.92,931.0,BYD +2023-10-11 12:45:00,60.91,60.91,60.91,60.91,914.0,BYD +2023-10-11 12:44:00,60.925,60.925,60.925,60.925,267.0,BYD +2023-10-11 12:42:00,60.93,60.93,60.93,60.93,199.0,BYD +2023-10-11 12:41:00,60.87,60.87,60.87,60.87,551.0,BYD +2023-10-11 12:38:00,60.87,60.87,60.855,60.86,1039.0,BYD +2023-10-11 12:37:00,60.88,60.88,60.88,60.88,566.0,BYD +2023-10-11 12:36:00,60.893,60.91,60.893,60.91,464.0,BYD +2023-10-11 12:34:00,60.85,60.85,60.85,60.85,157.0,BYD +2023-10-11 12:31:00,60.875,60.875,60.875,60.875,137.0,BYD +2023-10-11 12:30:00,60.84,60.84,60.83,60.83,337.0,BYD +2023-10-11 12:29:00,60.95,60.96,60.94,60.94,1129.0,BYD +2023-10-11 12:28:00,60.985,60.985,60.96,60.96,1207.0,BYD +2023-10-11 12:27:00,60.985,60.985,60.97,60.97,491.0,BYD +2023-10-11 12:26:00,60.985,60.985,60.985,60.985,254.0,BYD +2023-10-11 12:25:00,61.025,61.025,61.01,61.01,762.0,BYD +2023-10-11 12:24:00,61.035,61.035,61.02,61.025,485.0,BYD +2023-10-11 12:23:00,61.05,61.055,61.04,61.05,2184.0,BYD +2023-10-11 12:22:00,61.07,61.07,61.07,61.07,394.0,BYD +2023-10-11 12:21:00,61.03,61.06,61.03,61.06,1374.0,BYD +2023-10-11 12:20:00,61.02,61.06,61.02,61.06,1059.0,BYD +2023-10-11 12:19:00,61.02,61.02,61.01,61.01,235.0,BYD +2023-10-11 12:18:00,61.01,61.01,61.01,61.01,205.0,BYD +2023-10-11 12:17:00,60.97,61.01,60.97,61.01,1198.0,BYD +2023-10-11 12:16:00,60.98,60.98,60.98,60.98,521.0,BYD +2023-10-11 12:15:00,61.0,61.0,60.97,60.97,792.0,BYD +2023-10-11 12:14:00,61.03,61.03,61.03,61.03,589.0,BYD +2023-10-11 12:13:00,61.06,61.06,61.06,61.06,261.0,BYD +2023-10-11 12:12:00,61.11,61.11,61.03,61.03,1023.0,BYD +2023-10-11 12:11:00,61.14,61.14,61.13,61.13,838.0,BYD +2023-10-11 12:08:00,61.18,61.18,61.14,61.14,743.0,BYD +2023-10-11 12:07:00,61.17,61.2,61.17,61.2,750.0,BYD +2023-10-11 12:06:00,61.16,61.16,61.15,61.15,969.0,BYD +2023-10-11 12:05:00,61.17,61.17,61.17,61.17,1553.0,BYD +2023-10-11 12:04:00,61.175,61.175,61.175,61.175,284.0,BYD +2023-10-11 12:03:00,61.17,61.17,61.17,61.17,237.0,BYD +2023-10-11 12:02:00,61.15,61.17,61.15,61.17,1374.0,BYD +2023-10-11 11:59:00,61.19,61.205,61.16,61.16,1670.0,BYD +2023-10-11 11:58:00,61.19,61.19,61.18,61.18,1026.0,BYD +2023-10-11 11:57:00,61.21,61.21,61.21,61.21,582.0,BYD +2023-10-11 11:56:00,61.19,61.21,61.19,61.2,728.0,BYD +2023-10-11 11:55:00,61.19,61.2,61.19,61.2,1612.0,BYD +2023-10-11 11:54:00,61.21,61.21,61.21,61.21,536.0,BYD +2023-10-11 11:51:00,61.145,61.16,61.145,61.16,1179.0,BYD +2023-10-11 11:48:00,61.14,61.14,61.14,61.14,170.0,BYD +2023-10-11 11:47:00,61.14,61.14,61.12,61.12,1989.0,BYD +2023-10-11 11:46:00,61.12,61.15,61.12,61.15,626.0,BYD +2023-10-11 11:45:00,61.09,61.11,61.09,61.11,670.0,BYD +2023-10-11 11:43:00,61.04,61.04,61.04,61.04,255.0,BYD +2023-10-11 11:42:00,61.05,61.05,61.05,61.05,364.0,BYD +2023-10-11 11:41:00,61.06,61.06,61.045,61.045,763.0,BYD +2023-10-11 11:40:00,61.11,61.11,61.07,61.07,1030.0,BYD +2023-10-11 11:39:00,61.085,61.085,61.085,61.085,317.0,BYD +2023-10-11 11:37:00,61.09,61.09,61.08,61.08,1096.0,BYD +2023-10-11 11:36:00,61.09,61.09,61.09,61.09,205.0,BYD +2023-10-11 11:35:00,61.03,61.05,61.01,61.05,923.0,BYD +2023-10-11 11:34:00,61.08,61.08,61.04,61.04,2347.0,BYD +2023-10-11 11:33:00,61.06,61.07,61.06,61.07,456.0,BYD +2023-10-11 11:32:00,61.08,61.08,61.075,61.075,349.0,BYD +2023-10-11 11:31:00,61.06,61.07,61.06,61.07,1130.0,BYD +2023-10-11 11:30:00,61.03,61.03,61.03,61.03,277.0,BYD +2023-10-11 11:28:00,61.05,61.05,61.05,61.05,219.0,BYD +2023-10-11 11:27:00,61.03,61.04,61.02,61.03,1685.0,BYD +2023-10-11 11:26:00,61.05,61.05,61.05,61.05,219.0,BYD +2023-10-11 11:24:00,61.02,61.03,61.02,61.03,893.0,BYD +2023-10-11 11:23:00,60.99,60.99,60.99,60.99,323.0,BYD +2023-10-11 11:22:00,60.98,60.98,60.97,60.98,971.0,BYD +2023-10-11 11:21:00,60.99,60.99,60.99,60.99,504.0,BYD +2023-10-11 11:18:00,61.01,61.01,60.98,60.99,1323.0,BYD +2023-10-11 11:17:00,61.06,61.06,61.06,61.06,800.0,BYD +2023-10-11 11:15:00,61.13,61.13,61.09,61.09,726.0,BYD +2023-10-11 11:14:00,61.19,61.21,61.17,61.17,1762.0,BYD +2023-10-11 11:13:00,61.18,61.18,61.18,61.18,862.0,BYD +2023-10-11 11:11:00,61.2,61.2,61.17,61.17,1940.0,BYD +2023-10-11 11:09:00,61.235,61.235,61.235,61.235,277.0,BYD +2023-10-11 11:08:00,61.25,61.25,61.2,61.2,1536.0,BYD +2023-10-11 11:05:00,61.2,61.24,61.2,61.24,862.0,BYD +2023-10-11 11:04:00,61.18,61.18,61.18,61.18,549.0,BYD +2023-10-11 11:03:00,61.21,61.21,61.18,61.18,1356.0,BYD +2023-10-11 11:01:00,61.19,61.21,61.19,61.21,466.0,BYD +2023-10-11 10:59:00,61.15,61.18,61.15,61.17,1058.0,BYD +2023-10-11 10:58:00,61.12,61.12,61.12,61.12,219.0,BYD +2023-10-11 10:57:00,61.13,61.13,61.13,61.13,483.0,BYD +2023-10-11 10:56:00,61.12,61.12,61.12,61.12,384.0,BYD +2023-10-11 10:54:00,61.07,61.075,61.07,61.075,366.0,BYD +2023-10-11 10:53:00,61.045,61.045,61.045,61.045,4982.0,BYD +2023-10-11 10:52:00,61.08,61.08,61.03,61.04,2049.0,BYD +2023-10-11 10:51:00,61.04,61.06,61.04,61.06,538.0,BYD +2023-10-11 10:50:00,61.04,61.04,61.025,61.025,915.0,BYD +2023-10-11 10:49:00,61.01,61.01,61.01,61.01,870.0,BYD +2023-10-11 10:48:00,60.985,61.03,60.985,61.02,1365.0,BYD +2023-10-11 10:47:00,60.99,60.99,60.99,60.99,316.0,BYD +2023-10-11 10:46:00,60.985,60.985,60.985,60.985,169.0,BYD +2023-10-11 10:45:00,61.01,61.01,60.99,60.99,638.0,BYD +2023-10-11 10:44:00,61.035,61.035,61.03,61.03,313.0,BYD +2023-10-11 10:43:00,61.11,61.11,61.05,61.06,2295.0,BYD +2023-10-11 10:42:00,61.105,61.105,61.105,61.105,223.0,BYD +2023-10-11 10:41:00,61.09,61.09,61.09,61.09,386.0,BYD +2023-10-11 10:39:00,61.08,61.09,61.08,61.09,1531.0,BYD +2023-10-11 10:37:00,61.11,61.11,61.09,61.09,892.0,BYD +2023-10-11 10:36:00,61.14,61.14,61.14,61.14,695.0,BYD +2023-10-11 10:35:00,61.21,61.21,61.14,61.14,1935.0,BYD +2023-10-11 10:34:00,61.22,61.22,61.22,61.22,710.0,BYD +2023-10-11 10:33:00,61.205,61.205,61.205,61.205,904.0,BYD +2023-10-11 10:31:00,61.155,61.16,61.155,61.16,517.0,BYD +2023-10-11 10:30:00,61.155,61.189,61.155,61.18,532.0,BYD +2023-10-11 10:29:00,61.16,61.16,61.16,61.16,358.0,BYD +2023-10-11 10:28:00,61.1,61.1,61.1,61.1,481.0,BYD +2023-10-11 10:27:00,61.06,61.08,61.06,61.08,750.0,BYD +2023-10-11 10:26:00,61.06,61.06,61.06,61.06,1255.0,BYD +2023-10-11 10:25:00,61.07,61.09,61.07,61.09,1218.0,BYD +2023-10-11 10:23:00,60.925,61.02,60.925,61.02,1642.0,BYD +2023-10-11 10:22:00,60.92,60.92,60.89,60.9,1280.0,BYD +2023-10-11 10:21:00,60.92,60.92,60.92,60.92,454.0,BYD +2023-10-11 10:20:00,60.95,60.96,60.95,60.96,3461.0,BYD +2023-10-11 10:19:00,60.95,60.95,60.945,60.945,819.0,BYD +2023-10-11 10:18:00,60.91,60.91,60.91,60.91,195.0,BYD +2023-10-11 10:17:00,60.92,60.92,60.92,60.92,480.0,BYD +2023-10-11 10:16:00,60.85,60.85,60.85,60.85,125.0,BYD +2023-10-11 10:15:00,60.935,60.935,60.895,60.895,663.0,BYD +2023-10-11 10:14:00,60.985,60.985,60.95,60.95,746.0,BYD +2023-10-11 10:13:00,60.98,61.0,60.98,61.0,1371.0,BYD +2023-10-11 10:12:00,61.06,61.06,60.99,60.99,912.0,BYD +2023-10-11 10:11:00,61.095,61.095,61.095,61.095,208.0,BYD +2023-10-11 10:10:00,61.145,61.145,61.09,61.09,1323.0,BYD +2023-10-11 10:09:00,61.11,61.11,61.11,61.11,929.0,BYD +2023-10-11 10:08:00,61.17,61.17,61.14,61.14,1639.0,BYD +2023-10-11 10:05:00,61.09,61.09,61.09,61.09,330.0,BYD +2023-10-11 10:04:00,61.14,61.14,61.08,61.09,2549.0,BYD +2023-10-11 10:01:00,61.01,61.05,61.01,61.05,810.0,BYD +2023-10-11 10:00:00,61.07,61.07,60.98,60.98,959.0,BYD +2023-10-11 09:59:00,61.07,61.08,61.07,61.08,476.0,BYD +2023-10-11 09:55:00,61.07,61.07,61.07,61.07,297.0,BYD +2023-10-11 09:54:00,61.08,61.08,60.97,61.04,2404.0,BYD +2023-10-11 09:53:00,61.095,61.095,61.095,61.095,312.0,BYD +2023-10-11 09:51:00,61.05,61.09,61.05,61.09,880.0,BYD +2023-10-11 09:50:00,61.11,61.11,61.08,61.09,1180.0,BYD +2023-10-11 09:49:00,61.19,61.19,61.15,61.15,847.0,BYD +2023-10-11 09:48:00,61.125,61.162,61.125,61.163,1151.0,BYD +2023-10-11 09:47:00,61.083,61.15,61.083,61.12,2062.0,BYD +2023-10-11 09:45:00,61.075,61.1,61.02,61.1,1334.0,BYD +2023-10-11 09:44:00,61.12,61.12,61.12,61.12,134.0,BYD +2023-10-11 09:43:00,61.14,61.14,61.05,61.13,648.0,BYD +2023-10-11 09:42:00,61.13,61.13,61.045,61.045,639.0,BYD +2023-10-11 09:40:00,60.915,60.915,60.915,60.915,103.0,BYD +2023-10-11 09:39:00,61.01,61.02,60.96,60.96,912.0,BYD +2023-10-11 09:38:00,61.11,61.11,61.11,61.11,200.0,BYD +2023-10-11 09:37:00,61.07,61.08,61.07,61.08,390.0,BYD +2023-10-11 09:36:00,60.99,60.99,60.99,60.99,219.0,BYD +2023-10-11 09:34:00,60.928,60.928,60.928,60.928,129.0,BYD +2023-10-11 09:33:00,60.775,60.775,60.775,60.775,117.0,BYD +2023-10-11 09:31:00,60.99,60.99,60.99,60.99,300.0,BYD +2023-10-11 09:30:00,60.71,60.71,60.71,60.71,11572.0,BYD +2023-10-11 09:00:00,60.53,60.53,60.53,60.53,126.0,BYD +2023-10-11 08:32:00,60.48,60.49,60.48,60.49,8.0,BYD +2023-10-11 07:33:00,60.05,60.05,60.05,60.05,1.0,BYD +2023-10-11 06:59:00,60.49,60.53,60.49,60.53,10.0,BYD +2023-10-10 19:00:00,60.53,60.53,60.53,60.53,66973.0,BYD +2023-10-10 18:30:00,60.53,60.53,60.53,60.53,66973.0,BYD +2023-10-10 17:03:00,60.53,60.53,60.53,60.53,26811.0,BYD +2023-10-10 16:10:00,60.53,60.53,60.53,60.53,66973.0,BYD +2023-10-10 16:02:00,60.53,60.53,60.53,60.53,164.0,BYD +2023-10-10 16:01:00,60.53,60.53,60.53,60.53,255.0,BYD +2023-10-10 16:00:00,60.54,60.54,60.53,60.53,141194.0,BYD +2023-10-10 15:59:00,60.54,60.54,60.5,60.53,20552.0,BYD +2023-10-10 15:58:00,60.54,60.54,60.51,60.515,7152.0,BYD +2023-10-10 15:57:00,60.53,60.54,60.52,60.54,4521.0,BYD +2023-10-10 15:56:00,60.52,60.53,60.51,60.53,5155.0,BYD +2023-10-10 15:55:00,60.49,60.53,60.49,60.525,4212.0,BYD +2023-10-10 15:54:00,60.48,60.495,60.475,60.48,6467.0,BYD +2023-10-10 15:53:00,60.525,60.525,60.48,60.48,5681.0,BYD +2023-10-10 15:52:00,60.55,60.55,60.53,60.53,3147.0,BYD +2023-10-10 15:51:00,60.56,60.57,60.56,60.56,2611.0,BYD +2023-10-10 15:50:00,60.575,60.59,60.55,60.56,3773.0,BYD +2023-10-10 15:49:00,60.565,60.58,60.555,60.58,2465.0,BYD +2023-10-10 15:48:00,60.57,60.575,60.56,60.565,1055.0,BYD +2023-10-10 15:47:00,60.565,60.57,60.56,60.56,1484.0,BYD +2023-10-10 15:46:00,60.6,60.6,60.58,60.58,1408.0,BYD +2023-10-10 15:45:00,60.625,60.625,60.6,60.6,2336.0,BYD +2023-10-10 15:44:00,60.6,60.61,60.6,60.61,1406.0,BYD +2023-10-10 15:43:00,60.6,60.6,60.59,60.6,868.0,BYD +2023-10-10 15:42:00,60.59,60.6,60.59,60.6,917.0,BYD +2023-10-10 15:41:00,60.59,60.59,60.59,60.59,410.0,BYD +2023-10-10 15:40:00,60.58,60.6,60.58,60.59,2030.0,BYD +2023-10-10 15:39:00,60.62,60.62,60.585,60.585,1701.0,BYD +2023-10-10 15:38:00,60.605,60.628,60.605,60.629,1812.0,BYD +2023-10-10 15:37:00,60.61,60.61,60.61,60.61,276.0,BYD +2023-10-10 15:36:00,60.61,60.615,60.605,60.605,773.0,BYD +2023-10-10 15:35:00,60.63,60.63,60.62,60.62,1745.0,BYD +2023-10-10 15:34:00,60.62,60.635,60.62,60.635,1224.0,BYD +2023-10-10 15:33:00,60.63,60.63,60.615,60.62,1215.0,BYD +2023-10-10 15:32:00,60.66,60.66,60.63,60.63,2206.0,BYD +2023-10-10 15:31:00,60.66,60.66,60.65,60.66,1578.0,BYD +2023-10-10 15:30:00,60.65,60.65,60.65,60.65,1444.0,BYD +2023-10-10 15:29:00,60.64,60.64,60.64,60.64,390.0,BYD +2023-10-10 15:28:00,60.635,60.635,60.635,60.635,240.0,BYD +2023-10-10 15:26:00,60.62,60.63,60.61,60.63,1803.0,BYD +2023-10-10 15:25:00,60.63,60.63,60.63,60.63,382.0,BYD +2023-10-10 15:24:00,60.62,60.62,60.62,60.62,162.0,BYD +2023-10-10 15:23:00,60.648,60.648,60.59,60.59,1218.0,BYD +2023-10-10 15:22:00,60.6,60.64,60.6,60.64,2069.0,BYD +2023-10-10 15:21:00,60.57,60.6,60.57,60.6,1428.0,BYD +2023-10-10 15:20:00,60.62,60.62,60.57,60.57,1464.0,BYD +2023-10-10 15:19:00,60.62,60.62,60.62,60.62,882.0,BYD +2023-10-10 15:18:00,60.6,60.62,60.6,60.62,1708.0,BYD +2023-10-10 15:16:00,60.63,60.63,60.61,60.61,1417.0,BYD +2023-10-10 15:15:00,60.62,60.62,60.61,60.62,810.0,BYD +2023-10-10 15:14:00,60.63,60.63,60.63,60.63,469.0,BYD +2023-10-10 15:13:00,60.64,60.64,60.64,60.64,1168.0,BYD +2023-10-10 15:12:00,60.61,60.64,60.61,60.64,930.0,BYD +2023-10-10 15:11:00,60.63,60.63,60.63,60.63,158.0,BYD +2023-10-10 15:10:00,60.65,60.65,60.62,60.62,1016.0,BYD +2023-10-10 15:09:00,60.687,60.7,60.66,60.66,2645.0,BYD +2023-10-10 15:07:00,60.65,60.68,60.65,60.68,917.0,BYD +2023-10-10 15:06:00,60.63,60.63,60.63,60.63,332.0,BYD +2023-10-10 15:05:00,60.67,60.68,60.67,60.68,882.0,BYD +2023-10-10 15:03:00,60.705,60.705,60.635,60.635,1741.0,BYD +2023-10-10 15:01:00,60.76,60.76,60.7,60.7,2219.0,BYD +2023-10-10 15:00:00,60.76,60.76,60.75,60.755,868.0,BYD +2023-10-10 14:59:00,60.74,60.74,60.74,60.74,771.0,BYD +2023-10-10 14:58:00,60.73,60.73,60.73,60.73,297.0,BYD +2023-10-10 14:57:00,60.72,60.72,60.715,60.715,615.0,BYD +2023-10-10 14:56:00,60.69,60.71,60.67,60.71,1307.0,BYD +2023-10-10 14:55:00,60.74,60.74,60.69,60.69,763.0,BYD +2023-10-10 14:54:00,60.755,60.76,60.74,60.76,1485.0,BYD +2023-10-10 14:53:00,60.8,60.8,60.76,60.76,1636.0,BYD +2023-10-10 14:50:00,60.8,60.8,60.8,60.8,453.0,BYD +2023-10-10 14:49:00,60.87,60.87,60.82,60.82,2622.0,BYD +2023-10-10 14:48:00,60.81,60.81,60.81,60.81,472.0,BYD +2023-10-10 14:47:00,60.81,60.81,60.81,60.81,337.0,BYD +2023-10-10 14:46:00,60.797,60.81,60.797,60.8,829.0,BYD +2023-10-10 14:44:00,60.74,60.74,60.74,60.74,723.0,BYD +2023-10-10 14:43:00,60.75,60.75,60.75,60.75,540.0,BYD +2023-10-10 14:42:00,60.735,60.735,60.73,60.73,660.0,BYD +2023-10-10 14:41:00,60.74,60.74,60.74,60.74,581.0,BYD +2023-10-10 14:40:00,60.71,60.71,60.71,60.71,332.0,BYD +2023-10-10 14:39:00,60.72,60.73,60.72,60.73,590.0,BYD +2023-10-10 14:38:00,60.71,60.71,60.71,60.71,263.0,BYD +2023-10-10 14:37:00,60.7,60.7,60.695,60.695,327.0,BYD +2023-10-10 14:36:00,60.75,60.75,60.7,60.71,2984.0,BYD +2023-10-10 14:35:00,60.75,60.76,60.75,60.76,780.0,BYD +2023-10-10 14:34:00,60.73,60.73,60.73,60.73,250.0,BYD +2023-10-10 14:33:00,60.74,60.74,60.73,60.73,1083.0,BYD +2023-10-10 14:31:00,60.73,60.75,60.73,60.75,643.0,BYD +2023-10-10 14:30:00,60.72,60.73,60.72,60.73,553.0,BYD +2023-10-10 14:29:00,60.71,60.71,60.71,60.71,221.0,BYD +2023-10-10 14:28:00,60.74,60.74,60.71,60.71,1384.0,BYD +2023-10-10 14:27:00,60.715,60.76,60.715,60.76,476.0,BYD +2023-10-10 14:26:00,60.69,60.71,60.69,60.71,659.0,BYD +2023-10-10 14:25:00,60.69,60.69,60.67,60.67,765.0,BYD +2023-10-10 14:24:00,60.7,60.705,60.7,60.705,555.0,BYD +2023-10-10 14:23:00,60.73,60.73,60.73,60.73,549.0,BYD +2023-10-10 14:22:00,60.72,60.72,60.71,60.71,1322.0,BYD +2023-10-10 14:21:00,60.73,60.735,60.73,60.735,278.0,BYD +2023-10-10 14:20:00,60.73,60.73,60.73,60.73,474.0,BYD +2023-10-10 14:19:00,60.71,60.71,60.71,60.71,260.0,BYD +2023-10-10 14:18:00,60.695,60.695,60.695,60.695,308.0,BYD +2023-10-10 14:17:00,60.675,60.7,60.675,60.7,468.0,BYD +2023-10-10 14:16:00,60.67,60.73,60.67,60.68,2810.0,BYD +2023-10-10 14:15:00,60.69,60.69,60.68,60.68,951.0,BYD +2023-10-10 14:14:00,60.7,60.7,60.69,60.69,791.0,BYD +2023-10-10 14:13:00,60.72,60.72,60.72,60.72,688.0,BYD +2023-10-10 14:11:00,60.74,60.74,60.73,60.74,821.0,BYD +2023-10-10 14:10:00,60.72,60.74,60.7,60.73,2062.0,BYD +2023-10-10 14:09:00,60.73,60.73,60.73,60.73,1194.0,BYD +2023-10-10 14:07:00,60.725,60.725,60.715,60.715,517.0,BYD +2023-10-10 14:06:00,60.67,60.7,60.67,60.7,1068.0,BYD +2023-10-10 14:05:00,60.665,60.665,60.65,60.65,929.0,BYD +2023-10-10 14:03:00,60.66,60.66,60.66,60.66,150.0,BYD +2023-10-10 14:01:00,60.645,60.645,60.645,60.645,100.0,BYD +2023-10-10 14:00:00,60.62,60.67,60.62,60.65,992.0,BYD +2023-10-10 13:59:00,60.64,60.64,60.63,60.63,776.0,BYD +2023-10-10 13:58:00,60.65,60.65,60.65,60.65,364.0,BYD +2023-10-10 13:57:00,60.67,60.67,60.66,60.66,872.0,BYD +2023-10-10 13:55:00,60.67,60.68,60.67,60.68,373.0,BYD +2023-10-10 13:54:00,60.65,60.66,60.64,60.64,592.0,BYD +2023-10-10 13:53:00,60.62,60.64,60.62,60.64,794.0,BYD +2023-10-10 13:52:00,60.675,60.675,60.62,60.62,1844.0,BYD +2023-10-10 13:51:00,60.67,60.67,60.67,60.67,406.0,BYD +2023-10-10 13:50:00,60.66,60.66,60.66,60.66,355.0,BYD +2023-10-10 13:48:00,60.64,60.66,60.64,60.66,721.0,BYD +2023-10-10 13:47:00,60.625,60.625,60.625,60.625,106.0,BYD +2023-10-10 13:45:00,60.695,60.695,60.617,60.617,1626.0,BYD +2023-10-10 13:44:00,60.68,60.68,60.68,60.68,285.0,BYD +2023-10-10 13:43:00,60.66,60.66,60.66,60.66,303.0,BYD +2023-10-10 13:41:00,60.665,60.665,60.66,60.66,290.0,BYD +2023-10-10 13:40:00,60.645,60.66,60.645,60.66,349.0,BYD +2023-10-10 13:39:00,60.6,60.64,60.59,60.64,947.0,BYD +2023-10-10 13:38:00,60.63,60.63,60.62,60.62,1284.0,BYD +2023-10-10 13:37:00,60.63,60.63,60.63,60.63,319.0,BYD +2023-10-10 13:35:00,60.61,60.61,60.61,60.61,220.0,BYD +2023-10-10 13:34:00,60.6,60.6,60.6,60.6,152.0,BYD +2023-10-10 13:33:00,60.58,60.61,60.58,60.61,1412.0,BYD +2023-10-10 13:32:00,60.57,60.57,60.57,60.57,1264.0,BYD +2023-10-10 13:31:00,60.6,60.6,60.6,60.6,329.0,BYD +2023-10-10 13:30:00,60.6,60.6,60.6,60.6,103.0,BYD +2023-10-10 13:29:00,60.59,60.615,60.59,60.615,366.0,BYD +2023-10-10 13:27:00,60.61,60.61,60.56,60.56,898.0,BYD +2023-10-10 13:26:00,60.557,60.59,60.557,60.59,493.0,BYD +2023-10-10 13:25:00,60.53,60.53,60.53,60.53,278.0,BYD +2023-10-10 13:24:00,60.565,60.565,60.54,60.54,487.0,BYD +2023-10-10 13:23:00,60.554,60.554,60.554,60.554,207.0,BYD +2023-10-10 13:22:00,60.55,60.55,60.55,60.55,417.0,BYD +2023-10-10 13:21:00,60.62,60.62,60.57,60.57,1543.0,BYD +2023-10-10 13:20:00,60.63,60.63,60.63,60.63,441.0,BYD +2023-10-10 13:19:00,60.605,60.605,60.605,60.605,329.0,BYD +2023-10-10 13:18:00,60.6,60.6,60.6,60.6,467.0,BYD +2023-10-10 13:17:00,60.54,60.54,60.54,60.54,514.0,BYD +2023-10-10 13:16:00,60.54,60.54,60.54,60.54,264.0,BYD +2023-10-10 13:15:00,60.51,60.54,60.5,60.54,1246.0,BYD +2023-10-10 13:14:00,60.54,60.545,60.54,60.545,381.0,BYD +2023-10-10 13:13:00,60.54,60.575,60.52,60.575,1669.0,BYD +2023-10-10 13:12:00,60.62,60.62,60.53,60.54,1447.0,BYD +2023-10-10 13:10:00,60.645,60.645,60.645,60.645,150.0,BYD +2023-10-10 13:09:00,60.62,60.625,60.61,60.625,718.0,BYD +2023-10-10 13:08:00,60.65,60.65,60.62,60.62,704.0,BYD +2023-10-10 13:06:00,60.69,60.72,60.67,60.67,2238.0,BYD +2023-10-10 13:05:00,60.67,60.67,60.63,60.635,696.0,BYD +2023-10-10 13:04:00,60.79,60.79,60.69,60.69,3543.0,BYD +2023-10-10 13:03:00,60.815,60.815,60.815,60.815,107.0,BYD +2023-10-10 13:02:00,60.79,60.79,60.79,60.79,636.0,BYD +2023-10-10 13:01:00,60.84,60.84,60.8,60.8,1053.0,BYD +2023-10-10 13:00:00,60.885,60.885,60.855,60.855,1129.0,BYD +2023-10-10 12:59:00,60.87,60.87,60.87,60.87,636.0,BYD +2023-10-10 12:57:00,60.835,60.835,60.835,60.835,109.0,BYD +2023-10-10 12:56:00,60.84,60.84,60.84,60.84,200.0,BYD +2023-10-10 12:55:00,60.84,60.84,60.84,60.84,175.0,BYD +2023-10-10 12:54:00,60.87,60.87,60.87,60.87,572.0,BYD +2023-10-10 12:53:00,60.925,60.925,60.9,60.9,837.0,BYD +2023-10-10 12:52:00,60.92,60.92,60.92,60.92,247.0,BYD +2023-10-10 12:48:00,60.89,60.9,60.89,60.89,334.0,BYD +2023-10-10 12:47:00,60.9,60.9,60.88,60.88,408.0,BYD +2023-10-10 12:46:00,60.92,60.92,60.92,60.92,556.0,BYD +2023-10-10 12:45:00,61.03,61.03,60.98,60.98,1438.0,BYD +2023-10-10 12:44:00,61.05,61.05,61.05,61.05,175.0,BYD +2023-10-10 12:43:00,61.01,61.01,61.01,61.01,244.0,BYD +2023-10-10 12:42:00,61.01,61.03,60.985,61.03,1765.0,BYD +2023-10-10 12:37:00,60.99,60.99,60.99,60.99,714.0,BYD +2023-10-10 12:36:00,61.03,61.045,61.01,61.01,1334.0,BYD +2023-10-10 12:35:00,61.02,61.035,61.02,61.02,1725.0,BYD +2023-10-10 12:34:00,61.02,61.035,61.02,61.035,678.0,BYD +2023-10-10 12:33:00,61.01,61.01,61.01,61.01,281.0,BYD +2023-10-10 12:32:00,61.03,61.03,61.0,61.0,1554.0,BYD +2023-10-10 12:31:00,61.03,61.05,61.03,61.04,1020.0,BYD +2023-10-10 12:30:00,60.96,61.01,60.96,61.0,3181.0,BYD +2023-10-10 12:29:00,60.95,60.95,60.935,60.935,551.0,BYD +2023-10-10 12:28:00,60.95,60.95,60.93,60.93,471.0,BYD +2023-10-10 12:27:00,60.92,60.92,60.92,60.92,161.0,BYD +2023-10-10 12:24:00,60.93,60.93,60.93,60.93,236.0,BYD +2023-10-10 12:23:00,60.93,60.93,60.93,60.93,202.0,BYD +2023-10-10 12:22:00,60.93,60.93,60.93,60.93,160.0,BYD +2023-10-10 12:21:00,60.94,60.94,60.93,60.93,1042.0,BYD +2023-10-10 12:20:00,60.95,60.95,60.95,60.95,454.0,BYD +2023-10-10 12:19:00,60.96,60.96,60.96,60.96,250.0,BYD +2023-10-10 12:18:00,60.95,60.96,60.95,60.96,666.0,BYD +2023-10-10 12:14:00,60.92,60.92,60.92,60.92,100.0,BYD +2023-10-10 12:13:00,60.92,60.94,60.91,60.92,1021.0,BYD +2023-10-10 12:12:00,60.91,60.91,60.905,60.905,895.0,BYD +2023-10-10 12:11:00,60.92,60.93,60.91,60.93,763.0,BYD +2023-10-10 12:08:00,60.95,60.95,60.93,60.945,1597.0,BYD +2023-10-10 12:06:00,60.92,60.945,60.92,60.945,1060.0,BYD +2023-10-10 12:04:00,60.85,60.93,60.845,60.93,2975.0,BYD +2023-10-10 12:03:00,60.87,60.87,60.87,60.87,352.0,BYD +2023-10-10 12:01:00,60.86,60.86,60.86,60.86,230.0,BYD +2023-10-10 12:00:00,60.85,60.865,60.85,60.865,309.0,BYD +2023-10-10 11:59:00,60.82,60.85,60.82,60.85,1000.0,BYD +2023-10-10 11:57:00,60.825,60.825,60.8,60.8,783.0,BYD +2023-10-10 11:55:00,60.79,60.79,60.79,60.79,767.0,BYD +2023-10-10 11:52:00,60.77,60.77,60.77,60.77,119.0,BYD +2023-10-10 11:49:00,60.76,60.78,60.76,60.78,461.0,BYD +2023-10-10 11:48:00,60.775,60.775,60.74,60.74,523.0,BYD +2023-10-10 11:46:00,60.775,60.775,60.775,60.775,117.0,BYD +2023-10-10 11:45:00,60.76,60.76,60.75,60.75,1498.0,BYD +2023-10-10 11:44:00,60.77,60.77,60.77,60.77,543.0,BYD +2023-10-10 11:43:00,60.76,60.78,60.76,60.78,907.0,BYD +2023-10-10 11:41:00,60.759,60.759,60.759,60.759,131.0,BYD +2023-10-10 11:40:00,60.695,60.72,60.695,60.72,968.0,BYD +2023-10-10 11:39:00,60.69,60.69,60.69,60.69,188.0,BYD +2023-10-10 11:37:00,60.7,60.7,60.695,60.695,313.0,BYD +2023-10-10 11:36:00,60.72,60.72,60.69,60.69,901.0,BYD +2023-10-10 11:35:00,60.72,60.72,60.69,60.69,601.0,BYD +2023-10-10 11:33:00,60.7,60.7,60.685,60.685,365.0,BYD +2023-10-10 11:32:00,60.77,60.77,60.65,60.68,6235.0,BYD +2023-10-10 11:26:00,60.71,60.72,60.71,60.72,296.0,BYD +2023-10-10 11:25:00,60.68,60.7,60.68,60.7,1222.0,BYD +2023-10-10 11:24:00,60.74,60.74,60.7,60.7,1040.0,BYD +2023-10-10 11:21:00,60.74,60.75,60.74,60.75,924.0,BYD +2023-10-10 11:20:00,60.765,60.765,60.765,60.765,107.0,BYD +2023-10-10 11:18:00,60.73,60.73,60.73,60.73,1009.0,BYD +2023-10-10 11:17:00,60.75,60.75,60.71,60.71,1709.0,BYD +2023-10-10 11:16:00,60.77,60.775,60.77,60.775,351.0,BYD +2023-10-10 11:15:00,60.747,60.79,60.747,60.77,1052.0,BYD +2023-10-10 11:14:00,60.714,60.714,60.714,60.714,550.0,BYD +2023-10-10 11:09:00,60.65,60.65,60.65,60.65,764.0,BYD +2023-10-10 11:07:00,60.63,60.65,60.63,60.64,1104.0,BYD +2023-10-10 11:06:00,60.6,60.63,60.6,60.62,1907.0,BYD +2023-10-10 11:05:00,60.6,60.61,60.6,60.61,524.0,BYD +2023-10-10 11:02:00,60.62,60.62,60.62,60.62,264.0,BYD +2023-10-10 11:01:00,60.615,60.615,60.615,60.615,101.0,BYD +2023-10-10 10:59:00,60.625,60.625,60.625,60.625,411.0,BYD +2023-10-10 10:57:00,60.645,60.645,60.645,60.645,494.0,BYD +2023-10-10 10:56:00,60.67,60.67,60.64,60.64,571.0,BYD +2023-10-10 10:55:00,60.65,60.67,60.65,60.67,1165.0,BYD +2023-10-10 10:54:00,60.67,60.67,60.67,60.67,228.0,BYD +2023-10-10 10:53:00,60.66,60.66,60.66,60.66,639.0,BYD +2023-10-10 10:50:00,60.665,60.665,60.665,60.665,155.0,BYD +2023-10-10 10:48:00,60.65,60.65,60.65,60.65,309.0,BYD +2023-10-10 10:47:00,60.62,60.65,60.62,60.65,884.0,BYD +2023-10-10 10:46:00,60.67,60.67,60.66,60.66,875.0,BYD +2023-10-10 10:45:00,60.72,60.72,60.68,60.68,8227.0,BYD +2023-10-10 10:43:00,60.73,60.73,60.73,60.73,302.0,BYD +2023-10-10 10:41:00,60.705,60.745,60.705,60.745,1207.0,BYD +2023-10-10 10:40:00,60.635,60.69,60.635,60.69,977.0,BYD +2023-10-10 10:39:00,60.71,60.71,60.71,60.71,496.0,BYD +2023-10-10 10:38:00,60.68,60.72,60.66,60.72,1630.0,BYD +2023-10-10 10:37:00,60.72,60.72,60.71,60.71,719.0,BYD +2023-10-10 10:36:00,60.74,60.74,60.74,60.74,376.0,BYD +2023-10-10 10:35:00,60.75,60.75,60.75,60.75,598.0,BYD +2023-10-10 10:34:00,60.795,60.795,60.76,60.76,615.0,BYD +2023-10-10 10:32:00,60.77,60.77,60.77,60.77,361.0,BYD +2023-10-10 10:31:00,60.74,60.74,60.74,60.74,331.0,BYD +2023-10-10 10:30:00,60.76,60.76,60.76,60.76,411.0,BYD +2023-10-10 10:29:00,60.78,60.78,60.78,60.78,427.0,BYD +2023-10-10 10:28:00,60.81,60.81,60.79,60.807,1320.0,BYD +2023-10-10 10:26:00,60.745,60.745,60.745,60.745,225.0,BYD +2023-10-10 10:25:00,60.78,60.78,60.74,60.74,652.0,BYD +2023-10-10 10:24:00,60.687,60.69,60.687,60.69,737.0,BYD +2023-10-10 10:23:00,60.676,60.676,60.676,60.676,183.0,BYD +2023-10-10 10:22:00,60.67,60.67,60.67,60.67,928.0,BYD +2023-10-10 10:18:00,60.62,60.65,60.62,60.649,1294.0,BYD +2023-10-10 10:16:00,60.64,60.64,60.64,60.64,566.0,BYD +2023-10-10 10:13:00,60.68,60.68,60.67,60.67,278.0,BYD +2023-10-10 10:12:00,60.63,60.65,60.6,60.65,1519.0,BYD +2023-10-10 10:11:00,60.57,60.57,60.57,60.57,430.0,BYD +2023-10-10 10:10:00,60.565,60.565,60.565,60.565,152.0,BYD +2023-10-10 10:09:00,60.565,60.565,60.54,60.54,845.0,BYD +2023-10-10 10:08:00,60.6,60.6,60.55,60.55,1776.0,BYD +2023-10-10 10:07:00,60.6,60.607,60.57,60.607,1944.0,BYD +2023-10-10 10:05:00,60.562,60.575,60.55,60.575,976.0,BYD +2023-10-10 10:04:00,60.59,60.61,60.59,60.59,386.0,BYD +2023-10-10 10:03:00,60.59,60.59,60.57,60.57,678.0,BYD +2023-10-10 10:02:00,60.56,60.56,60.56,60.56,1502.0,BYD +2023-10-10 10:01:00,60.62,60.62,60.58,60.58,468.0,BYD +2023-10-10 10:00:00,60.62,60.62,60.6,60.62,1303.0,BYD +2023-10-10 09:58:00,60.545,60.545,60.545,60.545,220.0,BYD +2023-10-10 09:57:00,60.52,60.53,60.51,60.53,1166.0,BYD +2023-10-10 09:56:00,60.58,60.585,60.58,60.585,401.0,BYD +2023-10-10 09:55:00,60.53,60.56,60.53,60.53,1229.0,BYD +2023-10-10 09:54:00,60.485,60.485,60.485,60.485,471.0,BYD +2023-10-10 09:53:00,60.492,60.495,60.44,60.46,1972.0,BYD +2023-10-10 09:49:00,60.46,60.46,60.46,60.46,238.0,BYD +2023-10-10 09:48:00,60.45,60.45,60.45,60.45,110.0,BYD +2023-10-10 09:47:00,60.4,60.4,60.37,60.37,619.0,BYD +2023-10-10 09:46:00,60.4,60.4,60.35,60.35,899.0,BYD +2023-10-10 09:45:00,60.22,60.37,60.21,60.37,892.0,BYD +2023-10-10 09:44:00,60.31,60.31,60.305,60.305,637.0,BYD +2023-10-10 09:41:00,60.38,60.39,60.38,60.39,1279.0,BYD +2023-10-10 09:40:00,60.4,60.415,60.4,60.415,348.0,BYD +2023-10-10 09:39:00,60.58,60.58,60.4,60.4,1964.0,BYD +2023-10-10 09:37:00,60.9,60.9,60.735,60.735,1040.0,BYD +2023-10-10 09:36:00,60.97,60.97,60.97,60.97,643.0,BYD +2023-10-10 09:35:00,60.99,60.99,60.645,60.685,2200.0,BYD +2023-10-10 09:34:00,60.99,60.99,60.99,60.99,383.0,BYD +2023-10-10 09:33:00,60.7,60.7,60.7,60.7,518.0,BYD +2023-10-10 09:32:00,60.6,60.67,60.56,60.56,1165.0,BYD +2023-10-10 09:31:00,60.54,60.6,60.54,60.6,1005.0,BYD +2023-10-10 09:30:00,60.28,60.28,60.28,60.28,2425.0,BYD +2023-10-09 19:40:00,58.73,58.73,58.73,58.73,25.0,BYD +2023-10-09 19:00:00,59.92,59.92,59.92,59.92,62550.0,BYD +2023-10-09 18:30:00,59.92,59.92,59.92,59.92,62550.0,BYD +2023-10-09 18:10:00,58.72,58.72,58.72,58.72,4.0,BYD +2023-10-09 17:46:00,58.73,58.73,58.73,58.73,1.0,BYD +2023-10-09 17:03:00,60.37,60.37,59.6,59.6,24.0,BYD +2023-10-09 16:10:00,59.92,59.92,59.92,59.92,62550.0,BYD +2023-10-09 16:06:00,60.48,60.48,60.48,60.48,1.0,BYD +2023-10-09 16:04:00,59.93,59.93,59.93,59.93,1.0,BYD +2023-10-09 16:03:00,59.92,59.92,59.92,59.92,319.0,BYD +2023-10-09 16:00:00,59.92,59.92,59.9,59.92,135111.0,BYD +2023-10-09 15:59:00,59.845,59.92,59.845,59.92,23537.0,BYD +2023-10-09 15:58:00,59.86,59.865,59.82,59.85,12069.0,BYD +2023-10-09 15:57:00,59.85,59.86,59.845,59.85,5798.0,BYD +2023-10-09 15:56:00,59.85,59.85,59.84,59.85,4774.0,BYD +2023-10-09 15:55:00,59.79,59.84,59.79,59.825,7314.0,BYD +2023-10-09 15:54:00,59.77,59.78,59.76,59.78,3467.0,BYD +2023-10-09 15:53:00,59.75,59.78,59.75,59.78,4598.0,BYD +2023-10-09 15:52:00,59.72,59.76,59.72,59.76,2688.0,BYD +2023-10-09 15:51:00,59.735,59.735,59.715,59.73,2725.0,BYD +2023-10-09 15:50:00,59.67,59.76,59.67,59.73,5043.0,BYD +2023-10-09 15:49:00,59.66,59.685,59.64,59.68,4679.0,BYD +2023-10-09 15:48:00,59.68,59.68,59.66,59.665,2136.0,BYD +2023-10-09 15:47:00,59.66,59.67,59.66,59.67,1017.0,BYD +2023-10-09 15:46:00,59.64,59.67,59.64,59.665,5552.0,BYD +2023-10-09 15:45:00,59.635,59.64,59.62,59.63,2995.0,BYD +2023-10-09 15:44:00,59.64,59.65,59.64,59.64,1129.0,BYD +2023-10-09 15:43:00,59.635,59.65,59.62,59.65,1468.0,BYD +2023-10-09 15:42:00,59.68,59.68,59.635,59.635,2253.0,BYD +2023-10-09 15:41:00,59.665,59.68,59.665,59.68,1755.0,BYD +2023-10-09 15:40:00,59.68,59.68,59.66,59.66,2057.0,BYD +2023-10-09 15:39:00,59.69,59.69,59.68,59.68,1069.0,BYD +2023-10-09 15:38:00,59.71,59.71,59.7,59.7,924.0,BYD +2023-10-09 15:37:00,59.7,59.7,59.69,59.7,948.0,BYD +2023-10-09 15:36:00,59.71,59.71,59.695,59.71,1272.0,BYD +2023-10-09 15:35:00,59.71,59.725,59.71,59.72,2158.0,BYD +2023-10-09 15:34:00,59.71,59.72,59.709,59.72,1116.0,BYD +2023-10-09 15:33:00,59.75,59.75,59.72,59.72,1842.0,BYD +2023-10-09 15:32:00,59.72,59.76,59.72,59.755,1703.0,BYD +2023-10-09 15:31:00,59.715,59.715,59.715,59.715,406.0,BYD +2023-10-09 15:30:00,59.745,59.745,59.72,59.72,2265.0,BYD +2023-10-09 15:29:00,59.77,59.775,59.75,59.75,1634.0,BYD +2023-10-09 15:28:00,59.75,59.77,59.75,59.77,663.0,BYD +2023-10-09 15:27:00,59.76,59.76,59.73,59.73,2416.0,BYD +2023-10-09 15:26:00,59.77,59.77,59.76,59.77,1743.0,BYD +2023-10-09 15:25:00,59.74,59.755,59.74,59.755,781.0,BYD +2023-10-09 15:24:00,59.735,59.735,59.71,59.73,1787.0,BYD +2023-10-09 15:23:00,59.702,59.74,59.54,59.74,1853.0,BYD +2023-10-09 15:22:00,59.7,59.705,59.7,59.705,453.0,BYD +2023-10-09 15:21:00,59.72,59.72,59.71,59.72,1362.0,BYD +2023-10-09 15:20:00,59.71,59.72,59.695,59.72,1170.0,BYD +2023-10-09 15:19:00,59.73,59.73,59.73,59.73,779.0,BYD +2023-10-09 15:18:00,59.74,59.74,59.73,59.74,862.0,BYD +2023-10-09 15:17:00,59.75,59.75,59.745,59.745,700.0,BYD +2023-10-09 15:16:00,59.75,59.75,59.72,59.72,767.0,BYD +2023-10-09 15:15:00,59.81,59.81,59.745,59.745,2061.0,BYD +2023-10-09 15:14:00,59.825,59.825,59.825,59.825,341.0,BYD +2023-10-09 15:13:00,59.86,59.87,59.839,59.839,2092.0,BYD +2023-10-09 15:12:00,59.882,59.9,59.882,59.89,1845.0,BYD +2023-10-09 15:11:00,59.895,59.895,59.89,59.89,479.0,BYD +2023-10-09 15:10:00,59.89,59.9,59.89,59.895,901.0,BYD +2023-10-09 15:08:00,59.89,59.89,59.88,59.88,994.0,BYD +2023-10-09 15:07:00,59.9,59.9,59.9,59.9,779.0,BYD +2023-10-09 15:06:00,59.92,59.92,59.902,59.902,596.0,BYD +2023-10-09 15:05:00,59.88,59.91,59.88,59.91,1094.0,BYD +2023-10-09 15:04:00,59.89,59.89,59.89,59.89,238.0,BYD +2023-10-09 15:03:00,59.9,59.91,59.88,59.88,1030.0,BYD +2023-10-09 15:02:00,59.86,59.88,59.86,59.88,1035.0,BYD +2023-10-09 15:01:00,59.82,59.9,59.82,59.9,1840.0,BYD +2023-10-09 15:00:00,59.91,59.91,59.86,59.86,1874.0,BYD +2023-10-09 14:59:00,59.94,59.94,59.914,59.914,489.0,BYD +2023-10-09 14:58:00,59.99,59.99,59.93,59.94,4399.0,BYD +2023-10-09 14:57:00,59.98,60.01,59.98,60.01,1302.0,BYD +2023-10-09 14:56:00,59.97,59.97,59.96,59.97,798.0,BYD +2023-10-09 14:55:00,59.95,59.96,59.94,59.96,1103.0,BYD +2023-10-09 14:54:00,59.9,59.93,59.9,59.93,983.0,BYD +2023-10-09 14:53:00,59.9,59.9,59.9,59.9,514.0,BYD +2023-10-09 14:51:00,59.9,59.9,59.88,59.89,1382.0,BYD +2023-10-09 14:50:00,59.9,59.9,59.9,59.9,516.0,BYD +2023-10-09 14:49:00,59.885,59.885,59.885,59.885,298.0,BYD +2023-10-09 14:48:00,59.89,59.9,59.89,59.9,506.0,BYD +2023-10-09 14:47:00,59.845,59.86,59.845,59.86,831.0,BYD +2023-10-09 14:46:00,59.836,59.86,59.836,59.845,360.0,BYD +2023-10-09 14:45:00,59.85,59.85,59.82,59.83,1889.0,BYD +2023-10-09 14:44:00,59.85,59.85,59.84,59.85,970.0,BYD +2023-10-09 14:43:00,59.815,59.86,59.815,59.86,1390.0,BYD +2023-10-09 14:42:00,59.83,59.84,59.81,59.81,1400.0,BYD +2023-10-09 14:41:00,59.85,59.85,59.835,59.835,704.0,BYD +2023-10-09 14:40:00,59.85,59.85,59.83,59.84,2861.0,BYD +2023-10-09 14:39:00,59.83,59.842,59.83,59.843,480.0,BYD +2023-10-09 14:38:00,59.84,59.84,59.8,59.83,3193.0,BYD +2023-10-09 14:37:00,59.84,59.85,59.835,59.85,1066.0,BYD +2023-10-09 14:36:00,59.845,59.845,59.845,59.845,776.0,BYD +2023-10-09 14:35:00,59.82,59.825,59.81,59.825,1130.0,BYD +2023-10-09 14:34:00,59.8,59.8,59.795,59.8,563.0,BYD +2023-10-09 14:33:00,59.785,59.82,59.785,59.8,3244.0,BYD +2023-10-09 14:32:00,59.76,59.79,59.75,59.785,2888.0,BYD +2023-10-09 14:31:00,59.78,59.78,59.75,59.765,3100.0,BYD +2023-10-09 14:30:00,59.795,59.805,59.795,59.805,1005.0,BYD +2023-10-09 14:29:00,59.805,59.805,59.8,59.8,257.0,BYD +2023-10-09 14:28:00,59.8,59.81,59.8,59.81,450.0,BYD +2023-10-09 14:27:00,59.77,59.805,59.77,59.805,774.0,BYD +2023-10-09 14:26:00,59.77,59.78,59.77,59.77,964.0,BYD +2023-10-09 14:25:00,59.76,59.765,59.75,59.765,2554.0,BYD +2023-10-09 14:24:00,59.74,59.75,59.74,59.75,812.0,BYD +2023-10-09 14:23:00,59.72,59.73,59.72,59.73,633.0,BYD +2023-10-09 14:22:00,59.68,59.72,59.68,59.72,2505.0,BYD +2023-10-09 14:21:00,59.68,59.68,59.68,59.68,260.0,BYD +2023-10-09 14:20:00,59.69,59.69,59.675,59.68,762.0,BYD +2023-10-09 14:19:00,59.67,59.67,59.66,59.67,1784.0,BYD +2023-10-09 14:18:00,59.685,59.685,59.67,59.67,380.0,BYD +2023-10-09 14:17:00,59.685,59.685,59.675,59.675,253.0,BYD +2023-10-09 14:16:00,59.67,59.67,59.67,59.67,300.0,BYD +2023-10-09 14:15:00,59.62,59.65,59.62,59.65,555.0,BYD +2023-10-09 14:14:00,59.6,59.605,59.6,59.605,590.0,BYD +2023-10-09 14:13:00,59.62,59.62,59.61,59.615,2256.0,BYD +2023-10-09 14:12:00,59.63,59.63,59.63,59.63,278.0,BYD +2023-10-09 14:11:00,59.62,59.64,59.62,59.64,1287.0,BYD +2023-10-09 14:10:00,59.63,59.63,59.63,59.63,342.0,BYD +2023-10-09 14:09:00,59.655,59.655,59.63,59.645,1328.0,BYD +2023-10-09 14:08:00,59.655,59.655,59.65,59.65,388.0,BYD +2023-10-09 14:07:00,59.59,59.64,59.59,59.63,1329.0,BYD +2023-10-09 14:06:00,59.58,59.59,59.58,59.59,543.0,BYD +2023-10-09 14:05:00,59.59,59.59,59.57,59.57,1458.0,BYD +2023-10-09 14:04:00,59.58,59.58,59.58,59.58,406.0,BYD +2023-10-09 14:03:00,59.555,59.57,59.555,59.57,388.0,BYD +2023-10-09 14:02:00,59.56,59.56,59.555,59.555,348.0,BYD +2023-10-09 14:01:00,59.56,59.56,59.55,59.55,462.0,BYD +2023-10-09 14:00:00,59.58,59.58,59.56,59.56,1212.0,BYD +2023-10-09 13:59:00,59.555,59.59,59.555,59.59,1238.0,BYD +2023-10-09 13:58:00,59.565,59.565,59.55,59.56,758.0,BYD +2023-10-09 13:57:00,59.58,59.59,59.58,59.59,1247.0,BYD +2023-10-09 13:56:00,59.58,59.58,59.58,59.58,191.0,BYD +2023-10-09 13:55:00,59.6,59.61,59.6,59.61,1405.0,BYD +2023-10-09 13:54:00,59.58,59.58,59.57,59.57,1055.0,BYD +2023-10-09 13:53:00,59.6,59.6,59.58,59.59,1500.0,BYD +2023-10-09 13:52:00,59.57,59.57,59.565,59.565,579.0,BYD +2023-10-09 13:51:00,59.55,59.56,59.55,59.56,293.0,BYD +2023-10-09 13:50:00,59.55,59.56,59.54,59.54,497.0,BYD +2023-10-09 13:49:00,59.56,59.56,59.54,59.54,2158.0,BYD +2023-10-09 13:48:00,59.555,59.57,59.555,59.57,253.0,BYD +2023-10-09 13:47:00,59.54,59.54,59.54,59.54,117.0,BYD +2023-10-09 13:46:00,59.53,59.53,59.53,59.53,637.0,BYD +2023-10-09 13:45:00,59.485,59.52,59.485,59.52,646.0,BYD +2023-10-09 13:44:00,59.474,59.48,59.47,59.47,1090.0,BYD +2023-10-09 13:43:00,59.44,59.475,59.435,59.475,1157.0,BYD +2023-10-09 13:42:00,59.43,59.45,59.43,59.435,1890.0,BYD +2023-10-09 13:40:00,59.44,59.46,59.42,59.44,1311.0,BYD +2023-10-09 13:39:00,59.41,59.42,59.41,59.42,465.0,BYD +2023-10-09 13:38:00,59.41,59.41,59.41,59.41,400.0,BYD +2023-10-09 13:37:00,59.38,59.4,59.38,59.4,713.0,BYD +2023-10-09 13:36:00,59.365,59.365,59.365,59.365,264.0,BYD +2023-10-09 13:35:00,59.36,59.37,59.35,59.355,1413.0,BYD +2023-10-09 13:34:00,59.365,59.365,59.35,59.35,1048.0,BYD +2023-10-09 13:33:00,59.38,59.38,59.36,59.36,225.0,BYD +2023-10-09 13:32:00,59.38,59.38,59.37,59.375,1521.0,BYD +2023-10-09 13:31:00,59.37,59.37,59.36,59.37,927.0,BYD +2023-10-09 13:30:00,59.35,59.355,59.35,59.355,547.0,BYD +2023-10-09 13:29:00,59.31,59.32,59.31,59.32,772.0,BYD +2023-10-09 13:27:00,59.29,59.33,59.29,59.31,1050.0,BYD +2023-10-09 13:26:00,59.28,59.28,59.255,59.27,1780.0,BYD +2023-10-09 13:25:00,59.23,59.255,59.23,59.255,367.0,BYD +2023-10-09 13:24:00,59.18,59.21,59.18,59.21,1001.0,BYD +2023-10-09 13:23:00,59.17,59.17,59.17,59.17,146.0,BYD +2023-10-09 13:22:00,59.16,59.16,59.16,59.16,301.0,BYD +2023-10-09 13:21:00,59.16,59.16,59.16,59.16,227.0,BYD +2023-10-09 13:20:00,59.18,59.18,59.17,59.17,1128.0,BYD +2023-10-09 13:19:00,59.15,59.18,59.15,59.17,1411.0,BYD +2023-10-09 13:17:00,59.185,59.185,59.14,59.14,1847.0,BYD +2023-10-09 13:16:00,59.19,59.19,59.19,59.19,233.0,BYD +2023-10-09 13:15:00,59.135,59.17,59.135,59.16,848.0,BYD +2023-10-09 13:14:00,59.15,59.17,59.14,59.14,2135.0,BYD +2023-10-09 13:12:00,59.135,59.135,59.135,59.135,211.0,BYD +2023-10-09 13:11:00,59.125,59.125,59.125,59.125,224.0,BYD +2023-10-09 13:10:00,59.11,59.11,59.11,59.11,331.0,BYD +2023-10-09 13:09:00,59.12,59.12,59.12,59.12,133.0,BYD +2023-10-09 13:07:00,59.07,59.08,59.07,59.08,726.0,BYD +2023-10-09 13:06:00,59.07,59.07,59.06,59.06,823.0,BYD +2023-10-09 13:04:00,59.08,59.08,59.07,59.07,1262.0,BYD +2023-10-09 13:03:00,59.045,59.045,59.045,59.045,452.0,BYD +2023-10-09 13:02:00,59.03,59.03,59.03,59.03,290.0,BYD +2023-10-09 13:01:00,59.05,59.05,59.04,59.04,1595.0,BYD +2023-10-09 12:59:00,59.06,59.06,59.05,59.05,326.0,BYD +2023-10-09 12:58:00,59.045,59.05,59.045,59.045,416.0,BYD +2023-10-09 12:57:00,59.08,59.08,59.04,59.04,1266.0,BYD +2023-10-09 12:56:00,59.05,59.07,59.05,59.07,1072.0,BYD +2023-10-09 12:55:00,59.05,59.05,59.05,59.05,223.0,BYD +2023-10-09 12:54:00,59.07,59.07,59.07,59.07,113.0,BYD +2023-10-09 12:53:00,59.06,59.07,59.06,59.06,414.0,BYD +2023-10-09 12:52:00,59.08,59.08,59.08,59.08,405.0,BYD +2023-10-09 12:51:00,59.07,59.07,59.065,59.065,414.0,BYD +2023-10-09 12:50:00,59.07,59.07,59.06,59.06,591.0,BYD +2023-10-09 12:47:00,59.06,59.06,59.06,59.06,136.0,BYD +2023-10-09 12:46:00,59.065,59.065,59.065,59.065,543.0,BYD +2023-10-09 12:45:00,59.01,59.01,59.01,59.01,295.0,BYD +2023-10-09 12:44:00,59.08,59.08,59.03,59.05,2265.0,BYD +2023-10-09 12:43:00,59.065,59.065,59.065,59.065,256.0,BYD +2023-10-09 12:42:00,59.065,59.065,59.065,59.065,107.0,BYD +2023-10-09 12:41:00,59.07,59.07,59.06,59.06,1220.0,BYD +2023-10-09 12:40:00,59.06,59.07,59.06,59.07,1108.0,BYD +2023-10-09 12:39:00,59.07,59.07,59.07,59.07,207.0,BYD +2023-10-09 12:38:00,59.08,59.08,59.08,59.08,151.0,BYD +2023-10-09 12:37:00,59.105,59.105,59.06,59.08,2044.0,BYD +2023-10-09 12:36:00,59.105,59.11,59.105,59.11,710.0,BYD +2023-10-09 12:35:00,59.105,59.105,59.105,59.105,408.0,BYD +2023-10-09 12:34:00,59.105,59.105,59.105,59.105,421.0,BYD +2023-10-09 12:33:00,59.1,59.1,59.09,59.09,753.0,BYD +2023-10-09 12:32:00,59.1,59.12,59.09,59.12,1172.0,BYD +2023-10-09 12:31:00,59.12,59.12,59.11,59.11,677.0,BYD +2023-10-09 12:30:00,59.12,59.12,59.12,59.12,111.0,BYD +2023-10-09 12:27:00,59.1,59.13,59.1,59.13,848.0,BYD +2023-10-09 12:26:00,59.1,59.1,59.1,59.1,477.0,BYD +2023-10-09 12:25:00,59.16,59.16,59.13,59.13,1885.0,BYD +2023-10-09 12:24:00,59.19,59.19,59.19,59.19,113.0,BYD +2023-10-09 12:23:00,59.14,59.19,59.14,59.19,1364.0,BYD +2023-10-09 12:22:00,59.21,59.21,59.16,59.16,1334.0,BYD +2023-10-09 12:21:00,59.19,59.19,59.19,59.19,359.0,BYD +2023-10-09 12:18:00,59.15,59.15,59.15,59.15,339.0,BYD +2023-10-09 12:17:00,59.15,59.15,59.15,59.15,120.0,BYD +2023-10-09 12:16:00,59.15,59.15,59.15,59.15,348.0,BYD +2023-10-09 12:15:00,59.135,59.17,59.135,59.17,653.0,BYD +2023-10-09 12:14:00,59.14,59.14,59.135,59.135,518.0,BYD +2023-10-09 12:13:00,59.13,59.14,59.13,59.14,296.0,BYD +2023-10-09 12:12:00,59.13,59.13,59.13,59.13,160.0,BYD +2023-10-09 12:11:00,59.12,59.125,59.12,59.125,848.0,BYD +2023-10-09 12:10:00,59.095,59.13,59.095,59.13,972.0,BYD +2023-10-09 12:09:00,59.08,59.08,59.08,59.08,341.0,BYD +2023-10-09 12:08:00,59.1,59.11,59.085,59.085,1613.0,BYD +2023-10-09 12:07:00,59.075,59.1,59.075,59.085,1065.0,BYD +2023-10-09 12:06:00,59.034,59.05,59.034,59.05,453.0,BYD +2023-10-09 12:05:00,59.035,59.035,59.035,59.035,186.0,BYD +2023-10-09 12:04:00,59.01,59.01,59.01,59.01,108.0,BYD +2023-10-09 12:02:00,59.02,59.02,59.02,59.02,190.0,BYD +2023-10-09 12:01:00,59.0,59.0,59.0,59.0,192.0,BYD +2023-10-09 12:00:00,59.05,59.05,59.01,59.01,2742.0,BYD +2023-10-09 11:59:00,59.07,59.08,59.04,59.05,2457.0,BYD +2023-10-09 11:58:00,59.06,59.06,59.06,59.06,226.0,BYD +2023-10-09 11:57:00,59.02,59.02,59.02,59.02,612.0,BYD +2023-10-09 11:56:00,58.995,58.995,58.98,58.988,915.0,BYD +2023-10-09 11:55:00,59.0,59.01,58.98,59.01,545.0,BYD +2023-10-09 11:53:00,58.99,58.99,58.99,58.99,329.0,BYD +2023-10-09 11:52:00,58.96,58.96,58.96,58.96,257.0,BYD +2023-10-09 11:51:00,58.94,58.98,58.94,58.97,1368.0,BYD +2023-10-09 11:49:00,58.91,58.91,58.91,58.91,279.0,BYD +2023-10-09 11:48:00,58.91,58.92,58.91,58.92,558.0,BYD +2023-10-09 11:47:00,58.89,58.89,58.88,58.88,555.0,BYD +2023-10-09 11:46:00,58.97,58.97,58.85,58.86,3004.0,BYD +2023-10-09 11:45:00,58.985,58.985,58.985,58.985,316.0,BYD +2023-10-09 11:44:00,58.975,58.975,58.975,58.975,497.0,BYD +2023-10-09 11:43:00,58.93,58.93,58.93,58.93,482.0,BYD +2023-10-09 11:42:00,58.93,58.93,58.92,58.92,597.0,BYD +2023-10-09 11:40:00,58.915,58.915,58.91,58.91,386.0,BYD +2023-10-09 11:39:00,58.925,58.94,58.925,58.94,1174.0,BYD +2023-10-09 11:37:00,58.9,58.93,58.9,58.93,959.0,BYD +2023-10-09 11:35:00,58.95,58.95,58.95,58.95,684.0,BYD +2023-10-09 11:34:00,58.98,58.98,58.98,58.98,390.0,BYD +2023-10-09 11:32:00,58.99,58.99,58.95,58.97,1087.0,BYD +2023-10-09 11:31:00,59.0,59.01,59.0,59.01,680.0,BYD +2023-10-09 11:30:00,58.99,59.005,58.99,59.005,673.0,BYD +2023-10-09 11:28:00,58.89,58.945,58.89,58.945,1185.0,BYD +2023-10-09 11:27:00,58.84,58.87,58.84,58.87,872.0,BYD +2023-10-09 11:25:00,58.8,58.8,58.8,58.8,210.0,BYD +2023-10-09 11:24:00,58.81,58.81,58.81,58.81,436.0,BYD +2023-10-09 11:23:00,58.77,58.8,58.77,58.8,737.0,BYD +2023-10-09 11:22:00,58.765,58.765,58.765,58.765,431.0,BYD +2023-10-09 11:20:00,58.74,58.76,58.74,58.76,1369.0,BYD +2023-10-09 11:19:00,58.76,58.78,58.76,58.765,1629.0,BYD +2023-10-09 11:18:00,58.74,58.755,58.74,58.755,1323.0,BYD +2023-10-09 11:17:00,58.755,58.755,58.755,58.755,500.0,BYD +2023-10-09 11:14:00,58.71,58.71,58.71,58.71,250.0,BYD +2023-10-09 11:13:00,58.68,58.68,58.68,58.68,147.0,BYD +2023-10-09 11:12:00,58.65,58.7,58.65,58.7,809.0,BYD +2023-10-09 11:11:00,58.645,58.645,58.63,58.64,921.0,BYD +2023-10-09 11:10:00,58.65,58.65,58.65,58.65,162.0,BYD +2023-10-09 11:09:00,58.665,58.67,58.665,58.67,599.0,BYD +2023-10-09 11:08:00,58.63,58.63,58.63,58.63,248.0,BYD +2023-10-09 11:07:00,58.63,58.63,58.571,58.61,2150.0,BYD +2023-10-09 11:05:00,58.61,58.61,58.61,58.61,263.0,BYD +2023-10-09 11:04:00,58.59,58.59,58.59,58.59,261.0,BYD +2023-10-09 11:03:00,58.575,58.595,58.575,58.595,2094.0,BYD +2023-10-09 11:02:00,58.58,58.585,58.58,58.58,830.0,BYD +2023-10-09 11:01:00,58.54,58.59,58.54,58.565,495.0,BYD +2023-10-09 11:00:00,58.52,58.52,58.51,58.52,728.0,BYD +2023-10-09 10:59:00,58.505,58.505,58.49,58.5,1100.0,BYD +2023-10-09 10:58:00,58.49,58.49,58.47,58.49,1485.0,BYD +2023-10-09 10:57:00,58.475,58.475,58.475,58.475,349.0,BYD +2023-10-09 10:56:00,58.46,58.48,58.46,58.48,462.0,BYD +2023-10-09 10:55:00,58.41,58.41,58.41,58.41,219.0,BYD +2023-10-09 10:54:00,58.405,58.41,58.405,58.41,230.0,BYD +2023-10-09 10:53:00,58.37,58.37,58.37,58.37,645.0,BYD +2023-10-09 10:51:00,58.345,58.36,58.33,58.36,813.0,BYD +2023-10-09 10:50:00,58.295,58.33,58.285,58.33,584.0,BYD +2023-10-09 10:49:00,58.4,58.4,58.33,58.33,1649.0,BYD +2023-10-09 10:48:00,58.39,58.39,58.38,58.39,819.0,BYD +2023-10-09 10:46:00,58.4,58.43,58.38,58.38,2586.0,BYD +2023-10-09 10:43:00,58.32,58.36,58.32,58.36,719.0,BYD +2023-10-09 10:42:00,58.3,58.32,58.3,58.32,895.0,BYD +2023-10-09 10:41:00,58.31,58.31,58.31,58.31,529.0,BYD +2023-10-09 10:40:00,58.32,58.33,58.305,58.305,811.0,BYD +2023-10-09 10:39:00,58.35,58.35,58.34,58.34,673.0,BYD +2023-10-09 10:38:00,58.35,58.36,58.35,58.35,1382.0,BYD +2023-10-09 10:37:00,58.36,58.37,58.36,58.37,699.0,BYD +2023-10-09 10:36:00,58.36,58.38,58.36,58.38,694.0,BYD +2023-10-09 10:34:00,58.415,58.415,58.335,58.335,1254.0,BYD +2023-10-09 10:33:00,58.42,58.43,58.42,58.42,912.0,BYD +2023-10-09 10:32:00,58.43,58.43,58.43,58.43,825.0,BYD +2023-10-09 10:30:00,58.44,58.44,58.44,58.44,643.0,BYD +2023-10-09 10:29:00,58.5,58.5,58.465,58.49,2090.0,BYD +2023-10-09 10:28:00,58.53,58.53,58.51,58.51,1391.0,BYD +2023-10-09 10:27:00,58.54,58.545,58.53,58.545,722.0,BYD +2023-10-09 10:26:00,58.54,58.55,58.52,58.53,1811.0,BYD +2023-10-09 10:25:00,58.52,58.53,58.52,58.53,469.0,BYD +2023-10-09 10:24:00,58.49,58.5,58.49,58.5,481.0,BYD +2023-10-09 10:23:00,58.425,58.48,58.425,58.48,560.0,BYD +2023-10-09 10:22:00,58.36,58.39,58.36,58.39,1284.0,BYD +2023-10-09 10:21:00,58.375,58.38,58.375,58.38,755.0,BYD +2023-10-09 10:20:00,58.38,58.39,58.38,58.38,1193.0,BYD +2023-10-09 10:19:00,58.36,58.38,58.34,58.38,2261.0,BYD +2023-10-09 10:18:00,58.255,58.33,58.255,58.31,1030.0,BYD +2023-10-09 10:16:00,58.24,58.26,58.24,58.25,1092.0,BYD +2023-10-09 10:15:00,58.22,58.25,58.22,58.25,260.0,BYD +2023-10-09 10:14:00,58.2,58.2,58.2,58.2,100.0,BYD +2023-10-09 10:13:00,58.18,58.18,58.18,58.18,351.0,BYD +2023-10-09 10:12:00,58.15,58.15,58.15,58.15,738.0,BYD +2023-10-09 10:11:00,58.13,58.13,58.1,58.1,1438.0,BYD +2023-10-09 10:10:00,58.15,58.16,58.15,58.16,603.0,BYD +2023-10-09 10:09:00,58.09,58.16,58.09,58.16,624.0,BYD +2023-10-09 10:08:00,57.985,58.03,57.985,58.03,476.0,BYD +2023-10-09 10:07:00,57.98,57.99,57.98,57.99,355.0,BYD +2023-10-09 10:06:00,57.94,57.95,57.91,57.91,777.0,BYD +2023-10-09 10:05:00,57.98,57.98,57.95,57.97,1436.0,BYD +2023-10-09 10:04:00,57.98,58.03,57.98,58.03,1614.0,BYD +2023-10-09 10:03:00,58.015,58.015,58.0,58.0,539.0,BYD +2023-10-09 10:02:00,58.045,58.045,58.0,58.0,1108.0,BYD +2023-10-09 10:01:00,58.075,58.075,58.075,58.075,321.0,BYD +2023-10-09 10:00:00,58.19,58.19,58.1,58.1,1949.0,BYD +2023-10-09 09:59:00,58.05,58.2,58.04,58.13,1499.0,BYD +2023-10-09 09:58:00,58.23,58.23,58.19,58.2,601.0,BYD +2023-10-09 09:57:00,58.05,58.05,58.05,58.05,1060.0,BYD +2023-10-09 09:56:00,58.035,58.22,58.015,58.12,829.0,BYD +2023-10-09 09:55:00,57.97,58.03,57.93,58.03,1918.0,BYD +2023-10-09 09:54:00,57.93,57.93,57.87,57.89,1408.0,BYD +2023-10-09 09:53:00,57.99,57.99,57.93,57.93,543.0,BYD +2023-10-09 09:52:00,57.93,57.95,57.88,57.9,1517.0,BYD +2023-10-09 09:51:00,58.1,58.1,57.925,57.925,1777.0,BYD +2023-10-09 09:50:00,58.33,58.33,58.08,58.08,2268.0,BYD +2023-10-09 09:49:00,58.49,58.49,58.24,58.24,3019.0,BYD +2023-10-09 09:48:00,58.38,58.46,58.345,58.43,3456.0,BYD +2023-10-09 09:47:00,58.46,58.46,58.32,58.405,5134.0,BYD +2023-10-09 09:46:00,58.46,58.46,58.36,58.39,2319.0,BYD +2023-10-09 09:45:00,58.385,58.48,58.385,58.46,1417.0,BYD +2023-10-09 09:44:00,58.4,58.4,58.39,58.39,282.0,BYD +2023-10-09 09:43:00,58.42,58.42,58.41,58.41,498.0,BYD +2023-10-09 09:42:00,58.29,58.4,58.29,58.38,2549.0,BYD +2023-10-09 09:41:00,58.435,58.435,58.435,58.435,324.0,BYD +2023-10-09 09:40:00,58.615,58.615,58.35,58.38,3243.0,BYD +2023-10-09 09:39:00,58.54,58.63,58.51,58.595,2726.0,BYD +2023-10-09 09:38:00,58.57,58.57,58.505,58.505,1561.0,BYD +2023-10-09 09:36:00,58.58,58.71,58.44,58.71,2746.0,BYD +2023-10-09 09:34:00,58.365,58.365,58.258,58.258,342.0,BYD +2023-10-09 09:32:00,58.575,58.58,58.575,58.575,835.0,BYD +2023-10-09 09:31:00,58.385,58.385,58.385,58.385,110.0,BYD +2023-10-09 09:30:00,58.45,58.45,58.45,58.45,1895.0,BYD +2023-10-09 04:27:00,58.8,58.8,58.8,58.8,1.0,BYD +2023-10-09 04:06:00,58.86,58.86,58.85,58.85,14.0,BYD +2023-10-06 19:00:00,58.8,58.8,58.8,58.8,121928.0,BYD +2023-10-06 18:44:00,58.5,58.5,58.5,58.5,100.0,BYD +2023-10-06 18:30:00,58.8,58.8,58.8,58.8,121928.0,BYD +2023-10-06 17:18:00,58.34,58.34,58.34,58.34,81.0,BYD +2023-10-06 16:20:00,58.8,58.8,58.8,58.8,364.0,BYD +2023-10-06 16:17:00,58.8,58.8,58.8,58.8,485.0,BYD +2023-10-06 16:10:00,58.8,58.8,58.8,58.8,121928.0,BYD +2023-10-06 16:05:00,58.86,58.86,58.86,58.86,3.0,BYD +2023-10-06 16:01:00,58.8,58.8,58.8,58.8,21.0,BYD +2023-10-06 16:00:00,58.81,58.81,58.77,58.8,250666.0,BYD +2023-10-06 15:59:00,58.77,58.81,58.73,58.81,34104.0,BYD +2023-10-06 15:58:00,58.71,58.765,58.71,58.765,15808.0,BYD +2023-10-06 15:57:00,58.72,58.73,58.7,58.715,9693.0,BYD +2023-10-06 15:56:00,58.745,58.75,58.725,58.725,11707.0,BYD +2023-10-06 15:55:00,58.74,58.78,58.73,58.745,9337.0,BYD +2023-10-06 15:54:00,58.78,58.79,58.75,58.76,8784.0,BYD +2023-10-06 15:53:00,58.79,58.795,58.76,58.775,10648.0,BYD +2023-10-06 15:52:00,58.82,58.82,58.79,58.8,6491.0,BYD +2023-10-06 15:51:00,58.86,58.86,58.83,58.835,5853.0,BYD +2023-10-06 15:50:00,58.89,58.91,58.84,58.86,4597.0,BYD +2023-10-06 15:49:00,58.9,58.91,58.88,58.9,6567.0,BYD +2023-10-06 15:48:00,58.92,58.92,58.87,58.9,8717.0,BYD +2023-10-06 15:47:00,58.915,58.945,58.915,58.92,4636.0,BYD +2023-10-06 15:46:00,58.92,58.923,58.91,58.92,3445.0,BYD +2023-10-06 15:45:00,58.89,58.93,58.88,58.92,7050.0,BYD +2023-10-06 15:44:00,58.88,58.895,58.87,58.88,2343.0,BYD +2023-10-06 15:43:00,58.91,58.92,58.89,58.905,4103.0,BYD +2023-10-06 15:42:00,58.955,58.955,58.9,58.9,2346.0,BYD +2023-10-06 15:41:00,58.97,58.97,58.96,58.96,1245.0,BYD +2023-10-06 15:40:00,58.99,59.02,58.98,58.98,4074.0,BYD +2023-10-06 15:39:00,58.97,58.99,58.97,58.98,4130.0,BYD +2023-10-06 15:38:00,58.975,58.99,58.975,58.985,1066.0,BYD +2023-10-06 15:37:00,58.94,58.98,58.92,58.98,2037.0,BYD +2023-10-06 15:36:00,58.93,58.95,58.92,58.94,5098.0,BYD +2023-10-06 15:35:00,58.92,58.96,58.91,58.91,2627.0,BYD +2023-10-06 15:34:00,58.96,58.96,58.94,58.94,877.0,BYD +2023-10-06 15:33:00,59.02,59.02,58.97,58.97,1524.0,BYD +2023-10-06 15:32:00,59.05,59.065,59.025,59.025,2538.0,BYD +2023-10-06 15:31:00,59.07,59.08,59.06,59.06,3135.0,BYD +2023-10-06 15:30:00,59.085,59.085,59.085,59.085,354.0,BYD +2023-10-06 15:29:00,59.07,59.07,59.07,59.07,295.0,BYD +2023-10-06 15:28:00,59.08,59.09,59.07,59.07,1395.0,BYD +2023-10-06 15:27:00,59.07,59.075,59.05,59.07,2405.0,BYD +2023-10-06 15:26:00,59.1,59.11,59.09,59.09,1688.0,BYD +2023-10-06 15:25:00,59.1,59.1,59.07,59.08,2106.0,BYD +2023-10-06 15:24:00,59.11,59.115,59.1,59.115,1518.0,BYD +2023-10-06 15:23:00,59.09,59.1,59.09,59.09,1790.0,BYD +2023-10-06 15:22:00,59.085,59.09,59.07,59.09,717.0,BYD +2023-10-06 15:21:00,59.075,59.09,59.07,59.07,2668.0,BYD +2023-10-06 15:20:00,59.07,59.085,59.065,59.065,2071.0,BYD +2023-10-06 15:19:00,59.08,59.08,59.05,59.05,2320.0,BYD +2023-10-06 15:18:00,59.07,59.07,59.07,59.07,1155.0,BYD +2023-10-06 15:16:00,59.08,59.08,59.04,59.06,1357.0,BYD +2023-10-06 15:15:00,59.08,59.08,59.08,59.08,1335.0,BYD +2023-10-06 15:14:00,59.05,59.07,59.04,59.065,2521.0,BYD +2023-10-06 15:13:00,59.07,59.07,59.07,59.07,1004.0,BYD +2023-10-06 15:12:00,59.105,59.105,59.105,59.105,227.0,BYD +2023-10-06 15:11:00,59.15,59.15,59.1,59.1,1758.0,BYD +2023-10-06 15:10:00,59.18,59.18,59.15,59.15,1485.0,BYD +2023-10-06 15:09:00,59.19,59.2,59.19,59.2,1119.0,BYD +2023-10-06 15:08:00,59.2,59.2,59.19,59.19,885.0,BYD +2023-10-06 15:07:00,59.23,59.23,59.185,59.185,894.0,BYD +2023-10-06 15:06:00,59.23,59.24,59.23,59.24,2538.0,BYD +2023-10-06 15:05:00,59.2,59.21,59.2,59.21,931.0,BYD +2023-10-06 15:04:00,59.24,59.24,59.22,59.22,660.0,BYD +2023-10-06 15:03:00,59.255,59.255,59.25,59.255,727.0,BYD +2023-10-06 15:02:00,59.26,59.26,59.25,59.25,1344.0,BYD +2023-10-06 15:01:00,59.28,59.28,59.28,59.28,233.0,BYD +2023-10-06 15:00:00,59.28,59.28,59.27,59.28,1134.0,BYD +2023-10-06 14:59:00,59.285,59.3,59.285,59.3,1887.0,BYD +2023-10-06 14:57:00,59.29,59.31,59.28,59.31,1291.0,BYD +2023-10-06 14:56:00,59.31,59.31,59.3,59.3,838.0,BYD +2023-10-06 14:55:00,59.32,59.32,59.32,59.32,730.0,BYD +2023-10-06 14:54:00,59.29,59.32,59.29,59.32,2577.0,BYD +2023-10-06 14:53:00,59.32,59.32,59.3,59.3,1243.0,BYD +2023-10-06 14:52:00,59.3,59.305,59.3,59.305,705.0,BYD +2023-10-06 14:51:00,59.32,59.32,59.32,59.32,152.0,BYD +2023-10-06 14:50:00,59.32,59.32,59.32,59.32,409.0,BYD +2023-10-06 14:49:00,59.29,59.33,59.29,59.32,2345.0,BYD +2023-10-06 14:48:00,59.29,59.33,59.29,59.31,2251.0,BYD +2023-10-06 14:47:00,59.34,59.34,59.28,59.28,1403.0,BYD +2023-10-06 14:46:00,59.36,59.36,59.36,59.36,828.0,BYD +2023-10-06 14:45:00,59.33,59.345,59.33,59.345,605.0,BYD +2023-10-06 14:44:00,59.345,59.345,59.33,59.336,1722.0,BYD +2023-10-06 14:43:00,59.37,59.37,59.34,59.34,2859.0,BYD +2023-10-06 14:42:00,59.385,59.385,59.37,59.385,600.0,BYD +2023-10-06 14:40:00,59.375,59.375,59.375,59.375,350.0,BYD +2023-10-06 14:39:00,59.365,59.39,59.365,59.39,1348.0,BYD +2023-10-06 14:38:00,59.325,59.365,59.325,59.365,1838.0,BYD +2023-10-06 14:37:00,59.325,59.325,59.325,59.325,484.0,BYD +2023-10-06 14:36:00,59.355,59.355,59.33,59.33,1255.0,BYD +2023-10-06 14:35:00,59.35,59.37,59.33,59.36,2210.0,BYD +2023-10-06 14:34:00,59.31,59.32,59.31,59.32,352.0,BYD +2023-10-06 14:33:00,59.35,59.35,59.33,59.34,2231.0,BYD +2023-10-06 14:32:00,59.38,59.38,59.35,59.35,1859.0,BYD +2023-10-06 14:31:00,59.37,59.37,59.37,59.37,324.0,BYD +2023-10-06 14:30:00,59.305,59.37,59.305,59.37,1682.0,BYD +2023-10-06 14:29:00,59.315,59.315,59.3,59.3,1032.0,BYD +2023-10-06 14:28:00,59.31,59.32,59.3,59.32,1338.0,BYD +2023-10-06 14:27:00,59.31,59.31,59.31,59.31,396.0,BYD +2023-10-06 14:25:00,59.18,59.26,59.18,59.26,3036.0,BYD +2023-10-06 14:24:00,59.26,59.26,59.22,59.22,2192.0,BYD +2023-10-06 14:23:00,59.26,59.31,59.26,59.3,1672.0,BYD +2023-10-06 14:21:00,59.27,59.27,59.26,59.26,1321.0,BYD +2023-10-06 14:20:00,59.26,59.28,59.25,59.28,1714.0,BYD +2023-10-06 14:19:00,59.26,59.26,59.24,59.25,1051.0,BYD +2023-10-06 14:18:00,59.29,59.29,59.26,59.26,1073.0,BYD +2023-10-06 14:17:00,59.297,59.297,59.297,59.297,124.0,BYD +2023-10-06 14:16:00,59.29,59.31,59.29,59.297,1955.0,BYD +2023-10-06 14:15:00,59.28,59.28,59.28,59.28,922.0,BYD +2023-10-06 14:14:00,59.33,59.33,59.28,59.28,351.0,BYD +2023-10-06 14:13:00,59.33,59.33,59.31,59.31,927.0,BYD +2023-10-06 14:12:00,59.32,59.33,59.32,59.33,1121.0,BYD +2023-10-06 14:11:00,59.34,59.34,59.31,59.32,1724.0,BYD +2023-10-06 14:10:00,59.39,59.4,59.36,59.36,1067.0,BYD +2023-10-06 14:09:00,59.365,59.365,59.365,59.365,276.0,BYD +2023-10-06 14:08:00,59.37,59.37,59.37,59.37,261.0,BYD +2023-10-06 14:07:00,59.34,59.35,59.34,59.35,1101.0,BYD +2023-10-06 14:06:00,59.36,59.36,59.31,59.31,1117.0,BYD +2023-10-06 14:05:00,59.34,59.36,59.31,59.36,3215.0,BYD +2023-10-06 14:04:00,59.34,59.365,59.34,59.365,587.0,BYD +2023-10-06 14:03:00,59.34,59.36,59.33,59.34,3263.0,BYD +2023-10-06 14:02:00,59.39,59.39,59.33,59.33,3871.0,BYD +2023-10-06 14:01:00,59.46,59.46,59.41,59.41,1076.0,BYD +2023-10-06 14:00:00,59.48,59.48,59.44,59.46,1507.0,BYD +2023-10-06 13:59:00,59.47,59.49,59.47,59.47,750.0,BYD +2023-10-06 13:58:00,59.47,59.48,59.47,59.48,721.0,BYD +2023-10-06 13:56:00,59.53,59.53,59.52,59.53,1402.0,BYD +2023-10-06 13:55:00,59.57,59.57,59.54,59.54,1929.0,BYD +2023-10-06 13:54:00,59.555,59.555,59.555,59.555,249.0,BYD +2023-10-06 13:53:00,59.565,59.57,59.55,59.55,828.0,BYD +2023-10-06 13:52:00,59.53,59.57,59.53,59.57,1040.0,BYD +2023-10-06 13:51:00,59.52,59.52,59.51,59.51,1127.0,BYD +2023-10-06 13:50:00,59.53,59.54,59.53,59.54,1128.0,BYD +2023-10-06 13:49:00,59.59,59.59,59.56,59.56,501.0,BYD +2023-10-06 13:48:00,59.51,59.57,59.51,59.56,2767.0,BYD +2023-10-06 13:47:00,59.54,59.55,59.54,59.55,561.0,BYD +2023-10-06 13:46:00,59.51,59.51,59.51,59.51,727.0,BYD +2023-10-06 13:44:00,59.51,59.51,59.48,59.48,1908.0,BYD +2023-10-06 13:43:00,59.506,59.51,59.506,59.51,706.0,BYD +2023-10-06 13:42:00,59.47,59.49,59.47,59.49,575.0,BYD +2023-10-06 13:41:00,59.51,59.51,59.47,59.47,1865.0,BYD +2023-10-06 13:40:00,59.54,59.54,59.54,59.54,204.0,BYD +2023-10-06 13:39:00,59.47,59.49,59.47,59.49,419.0,BYD +2023-10-06 13:38:00,59.4,59.46,59.4,59.45,960.0,BYD +2023-10-06 13:37:00,59.43,59.43,59.43,59.43,114.0,BYD +2023-10-06 13:36:00,59.5,59.5,59.46,59.46,1260.0,BYD +2023-10-06 13:35:00,59.52,59.52,59.49,59.49,839.0,BYD +2023-10-06 13:34:00,59.515,59.515,59.5,59.5,513.0,BYD +2023-10-06 13:33:00,59.52,59.53,59.51,59.53,1794.0,BYD +2023-10-06 13:32:00,59.525,59.54,59.525,59.525,970.0,BYD +2023-10-06 13:31:00,59.49,59.515,59.49,59.515,456.0,BYD +2023-10-06 13:30:00,59.46,59.46,59.46,59.46,552.0,BYD +2023-10-06 13:29:00,59.39,59.43,59.39,59.43,3428.0,BYD +2023-10-06 13:28:00,59.415,59.415,59.415,59.415,299.0,BYD +2023-10-06 13:26:00,59.38,59.38,59.38,59.38,471.0,BYD +2023-10-06 13:25:00,59.35,59.35,59.35,59.35,535.0,BYD +2023-10-06 13:22:00,59.28,59.315,59.28,59.315,1593.0,BYD +2023-10-06 13:21:00,59.25,59.27,59.24,59.27,1013.0,BYD +2023-10-06 13:20:00,59.254,59.28,59.25,59.25,2946.0,BYD +2023-10-06 13:14:00,59.185,59.21,59.16,59.21,1599.0,BYD +2023-10-06 13:13:00,59.185,59.21,59.18,59.18,2261.0,BYD +2023-10-06 13:12:00,59.18,59.18,59.18,59.18,220.0,BYD +2023-10-06 13:11:00,59.17,59.17,59.17,59.17,315.0,BYD +2023-10-06 13:10:00,59.225,59.225,59.2,59.2,870.0,BYD +2023-10-06 13:09:00,59.24,59.24,59.24,59.24,380.0,BYD +2023-10-06 13:08:00,59.23,59.26,59.23,59.26,934.0,BYD +2023-10-06 13:07:00,59.275,59.275,59.22,59.22,1972.0,BYD +2023-10-06 13:06:00,59.235,59.28,59.235,59.28,1079.0,BYD +2023-10-06 13:04:00,59.26,59.26,59.23,59.24,859.0,BYD +2023-10-06 13:03:00,59.22,59.22,59.22,59.22,266.0,BYD +2023-10-06 13:02:00,59.25,59.27,59.25,59.26,1022.0,BYD +2023-10-06 13:01:00,59.26,59.26,59.23,59.235,1344.0,BYD +2023-10-06 13:00:00,59.26,59.26,59.26,59.26,348.0,BYD +2023-10-06 12:59:00,59.23,59.23,59.21,59.23,482.0,BYD +2023-10-06 12:58:00,59.21,59.21,59.21,59.21,546.0,BYD +2023-10-06 12:57:00,59.13,59.18,59.13,59.18,711.0,BYD +2023-10-06 12:56:00,59.19,59.19,59.18,59.19,904.0,BYD +2023-10-06 12:55:00,59.21,59.25,59.21,59.21,1673.0,BYD +2023-10-06 12:54:00,59.18,59.18,59.18,59.18,862.0,BYD +2023-10-06 12:53:00,59.17,59.17,59.17,59.17,352.0,BYD +2023-10-06 12:52:00,59.182,59.182,59.183,59.183,109.0,BYD +2023-10-06 12:51:00,59.18,59.18,59.18,59.18,961.0,BYD +2023-10-06 12:49:00,59.26,59.26,59.26,59.26,1047.0,BYD +2023-10-06 12:48:00,59.32,59.32,59.21,59.21,3547.0,BYD +2023-10-06 12:45:00,59.33,59.33,59.33,59.33,234.0,BYD +2023-10-06 12:43:00,59.25,59.27,59.25,59.27,1013.0,BYD +2023-10-06 12:42:00,59.24,59.24,59.21,59.23,451.0,BYD +2023-10-06 12:41:00,59.257,59.257,59.23,59.24,1595.0,BYD +2023-10-06 12:40:00,59.23,59.25,59.23,59.25,638.0,BYD +2023-10-06 12:39:00,59.21,59.23,59.21,59.22,703.0,BYD +2023-10-06 12:38:00,59.225,59.225,59.225,59.225,730.0,BYD +2023-10-06 12:35:00,59.2,59.26,59.2,59.26,2138.0,BYD +2023-10-06 12:34:00,59.245,59.245,59.215,59.215,999.0,BYD +2023-10-06 12:33:00,59.25,59.25,59.23,59.23,956.0,BYD +2023-10-06 12:32:00,59.265,59.265,59.265,59.265,418.0,BYD +2023-10-06 12:30:00,59.19,59.19,59.18,59.189,1003.0,BYD +2023-10-06 12:29:00,59.22,59.22,59.2,59.21,919.0,BYD +2023-10-06 12:27:00,59.21,59.235,59.21,59.235,672.0,BYD +2023-10-06 12:26:00,59.18,59.18,59.17,59.17,597.0,BYD +2023-10-06 12:25:00,59.18,59.18,59.14,59.15,1561.0,BYD +2023-10-06 12:24:00,59.18,59.19,59.18,59.19,2536.0,BYD +2023-10-06 12:23:00,59.21,59.21,59.21,59.21,264.0,BYD +2023-10-06 12:22:00,59.21,59.21,59.18,59.18,1095.0,BYD +2023-10-06 12:20:00,59.27,59.27,59.27,59.27,641.0,BYD +2023-10-06 12:19:00,59.36,59.37,59.33,59.33,1125.0,BYD +2023-10-06 12:18:00,59.33,59.35,59.33,59.35,863.0,BYD +2023-10-06 12:15:00,59.31,59.31,59.26,59.31,2699.0,BYD +2023-10-06 12:14:00,59.277,59.277,59.277,59.277,176.0,BYD +2023-10-06 12:12:00,59.29,59.29,59.28,59.28,416.0,BYD +2023-10-06 12:11:00,59.32,59.34,59.3,59.3,2490.0,BYD +2023-10-06 12:10:00,59.25,59.3,59.25,59.29,4200.0,BYD +2023-10-06 12:09:00,59.25,59.25,59.24,59.25,1709.0,BYD +2023-10-06 12:08:00,59.23,59.25,59.23,59.25,826.0,BYD +2023-10-06 12:07:00,59.23,59.23,59.23,59.23,219.0,BYD +2023-10-06 12:05:00,59.26,59.26,59.22,59.24,1756.0,BYD +2023-10-06 12:04:00,59.26,59.26,59.26,59.26,180.0,BYD +2023-10-06 12:03:00,59.245,59.245,59.245,59.245,266.0,BYD +2023-10-06 12:02:00,59.28,59.28,59.24,59.24,1626.0,BYD +2023-10-06 12:01:00,59.24,59.29,59.24,59.285,443.0,BYD +2023-10-06 12:00:00,59.225,59.25,59.225,59.25,1056.0,BYD +2023-10-06 11:59:00,59.18,59.22,59.18,59.22,665.0,BYD +2023-10-06 11:58:00,59.18,59.19,59.18,59.18,1907.0,BYD +2023-10-06 11:57:00,59.165,59.165,59.165,59.165,463.0,BYD +2023-10-06 11:56:00,59.1,59.14,59.1,59.14,1473.0,BYD +2023-10-06 11:55:00,59.06,59.09,59.06,59.09,1051.0,BYD +2023-10-06 11:54:00,59.08,59.08,59.06,59.075,2754.0,BYD +2023-10-06 11:53:00,59.09,59.09,59.09,59.09,259.0,BYD +2023-10-06 11:50:00,59.05,59.05,59.05,59.05,771.0,BYD +2023-10-06 11:49:00,59.03,59.05,59.015,59.03,1013.0,BYD +2023-10-06 11:48:00,58.935,58.96,58.93,58.96,540.0,BYD +2023-10-06 11:47:00,58.955,58.955,58.93,58.93,1036.0,BYD +2023-10-06 11:45:00,58.945,58.945,58.945,58.945,213.0,BYD +2023-10-06 11:44:00,58.92,58.94,58.87,58.94,2774.0,BYD +2023-10-06 11:42:00,58.84,58.885,58.84,58.885,1045.0,BYD +2023-10-06 11:40:00,58.77,58.79,58.71,58.79,5346.0,BYD +2023-10-06 11:39:00,58.69,58.69,58.69,58.69,418.0,BYD +2023-10-06 11:38:00,58.68,58.68,58.68,58.68,353.0,BYD +2023-10-06 11:37:00,58.64,58.655,58.64,58.65,622.0,BYD +2023-10-06 11:36:00,58.63,58.63,58.63,58.63,378.0,BYD +2023-10-06 11:35:00,58.645,58.645,58.59,58.59,1753.0,BYD +2023-10-06 11:33:00,58.58,58.63,58.58,58.63,1090.0,BYD +2023-10-06 11:32:00,58.51,58.55,58.51,58.55,1909.0,BYD +2023-10-06 11:31:00,58.53,58.53,58.53,58.53,169.0,BYD +2023-10-06 11:30:00,58.49,58.49,58.49,58.49,581.0,BYD +2023-10-06 11:29:00,58.48,58.48,58.46,58.46,1541.0,BYD +2023-10-06 11:28:00,58.485,58.49,58.485,58.49,1674.0,BYD +2023-10-06 11:26:00,58.4,58.435,58.4,58.435,1131.0,BYD +2023-10-06 11:23:00,58.375,58.375,58.375,58.375,380.0,BYD +2023-10-06 11:22:00,58.27,58.3,58.27,58.3,1075.0,BYD +2023-10-06 11:21:00,58.2,58.27,58.2,58.27,2869.0,BYD +2023-10-06 11:20:00,58.35,58.37,58.2,58.2,10626.0,BYD +2023-10-06 11:19:00,58.36,58.36,58.35,58.35,991.0,BYD +2023-10-06 11:18:00,58.36,58.36,58.36,58.36,112.0,BYD +2023-10-06 11:17:00,58.26,58.365,58.26,58.365,972.0,BYD +2023-10-06 11:15:00,58.24,58.24,58.24,58.24,372.0,BYD +2023-10-06 11:14:00,58.26,58.26,58.25,58.25,807.0,BYD +2023-10-06 11:13:00,58.27,58.3,58.27,58.3,675.0,BYD +2023-10-06 11:12:00,58.24,58.24,58.24,58.24,121.0,BYD +2023-10-06 11:11:00,58.245,58.245,58.22,58.22,626.0,BYD +2023-10-06 11:10:00,58.2,58.26,58.2,58.26,946.0,BYD +2023-10-06 11:09:00,58.2,58.21,58.2,58.21,1242.0,BYD +2023-10-06 11:07:00,58.19,58.2,58.18,58.18,2014.0,BYD +2023-10-06 11:06:00,58.15,58.16,58.15,58.16,2075.0,BYD +2023-10-06 11:05:00,58.19,58.19,58.19,58.19,223.0,BYD +2023-10-06 11:04:00,58.1,58.16,58.1,58.16,1159.0,BYD +2023-10-06 11:03:00,58.082,58.082,58.082,58.082,218.0,BYD +2023-10-06 11:02:00,58.08,58.08,58.08,58.08,365.0,BYD +2023-10-06 11:01:00,58.11,58.11,58.09,58.09,784.0,BYD +2023-10-06 11:00:00,58.12,58.12,58.12,58.12,1110.0,BYD +2023-10-06 10:59:00,58.1,58.11,58.1,58.11,906.0,BYD +2023-10-06 10:57:00,58.07,58.075,58.07,58.075,427.0,BYD +2023-10-06 10:56:00,58.09,58.09,58.06,58.06,1430.0,BYD +2023-10-06 10:55:00,58.045,58.12,58.045,58.12,1726.0,BYD +2023-10-06 10:54:00,58.06,58.06,58.06,58.06,690.0,BYD +2023-10-06 10:52:00,58.08,58.08,58.08,58.08,516.0,BYD +2023-10-06 10:51:00,58.075,58.105,58.075,58.105,692.0,BYD +2023-10-06 10:50:00,58.06,58.06,58.06,58.06,899.0,BYD +2023-10-06 10:48:00,58.135,58.135,58.135,58.135,113.0,BYD +2023-10-06 10:47:00,58.14,58.14,58.13,58.13,386.0,BYD +2023-10-06 10:46:00,58.16,58.16,58.11,58.12,1157.0,BYD +2023-10-06 10:45:00,58.125,58.16,58.125,58.16,606.0,BYD +2023-10-06 10:42:00,58.21,58.21,58.17,58.17,3571.0,BYD +2023-10-06 10:41:00,58.26,58.26,58.26,58.26,440.0,BYD +2023-10-06 10:40:00,58.23,58.23,58.2,58.2,1467.0,BYD +2023-10-06 10:39:00,58.22,58.24,58.22,58.22,581.0,BYD +2023-10-06 10:38:00,58.12,58.15,58.12,58.15,395.0,BYD +2023-10-06 10:37:00,58.08,58.1,58.08,58.1,469.0,BYD +2023-10-06 10:36:00,58.12,58.12,58.08,58.08,897.0,BYD +2023-10-06 10:35:00,58.06,58.13,58.04,58.13,1794.0,BYD +2023-10-06 10:34:00,58.06,58.06,58.06,58.06,956.0,BYD +2023-10-06 10:33:00,58.04,58.06,58.035,58.06,1068.0,BYD +2023-10-06 10:32:00,58.07,58.085,58.042,58.042,2179.0,BYD +2023-10-06 10:31:00,58.11,58.11,58.08,58.08,1447.0,BYD +2023-10-06 10:30:00,58.03,58.07,58.02,58.06,753.0,BYD +2023-10-06 10:29:00,58.0,58.0,58.0,58.0,429.0,BYD +2023-10-06 10:28:00,57.94,57.95,57.94,57.94,1130.0,BYD +2023-10-06 10:27:00,57.95,57.96,57.95,57.96,730.0,BYD +2023-10-06 10:26:00,57.95,57.96,57.95,57.96,1276.0,BYD +2023-10-06 10:25:00,57.92,57.93,57.9,57.93,1371.0,BYD +2023-10-06 10:24:00,57.83,57.9,57.83,57.9,562.0,BYD +2023-10-06 10:22:00,57.75,57.81,57.75,57.81,1496.0,BYD +2023-10-06 10:21:00,57.72,57.72,57.66,57.71,1288.0,BYD +2023-10-06 10:20:00,57.76,57.76,57.73,57.73,1304.0,BYD +2023-10-06 10:18:00,57.78,57.79,57.78,57.79,511.0,BYD +2023-10-06 10:17:00,57.76,57.78,57.75,57.765,1076.0,BYD +2023-10-06 10:15:00,57.79,57.84,57.79,57.84,916.0,BYD +2023-10-06 10:14:00,57.815,57.815,57.76,57.795,1044.0,BYD +2023-10-06 10:13:00,57.81,57.825,57.79,57.825,1084.0,BYD +2023-10-06 10:11:00,57.76,57.76,57.76,57.76,632.0,BYD +2023-10-06 10:10:00,57.75,57.75,57.73,57.75,1746.0,BYD +2023-10-06 10:09:00,57.79,57.79,57.785,57.785,786.0,BYD +2023-10-06 10:08:00,57.75,57.765,57.74,57.75,5818.0,BYD +2023-10-06 10:07:00,57.75,57.79,57.75,57.75,3101.0,BYD +2023-10-06 10:05:00,57.78,57.82,57.78,57.82,548.0,BYD +2023-10-06 10:03:00,57.875,57.875,57.8,57.8,417.0,BYD +2023-10-06 10:02:00,57.85,57.874,57.85,57.874,1198.0,BYD +2023-10-06 10:01:00,57.87,57.87,57.87,57.87,486.0,BYD +2023-10-06 10:00:00,57.965,57.965,57.88,57.91,724.0,BYD +2023-10-06 09:59:00,57.98,57.98,57.96,57.96,427.0,BYD +2023-10-06 09:58:00,57.84,57.88,57.84,57.88,473.0,BYD +2023-10-06 09:56:00,57.84,57.84,57.77,57.81,1601.0,BYD +2023-10-06 09:55:00,57.91,57.96,57.88,57.9,1587.0,BYD +2023-10-06 09:54:00,57.835,57.835,57.81,57.81,393.0,BYD +2023-10-06 09:53:00,57.84,57.84,57.84,57.84,116.0,BYD +2023-10-06 09:52:00,57.86,57.91,57.85,57.85,1724.0,BYD +2023-10-06 09:51:00,57.79,57.92,57.79,57.9,1277.0,BYD +2023-10-06 09:50:00,57.87,57.87,57.8,57.8,441.0,BYD +2023-10-06 09:49:00,57.94,57.94,57.94,57.94,595.0,BYD +2023-10-06 09:48:00,57.998,57.998,57.998,57.998,332.0,BYD +2023-10-06 09:47:00,58.03,58.03,58.0,58.0,432.0,BYD +2023-10-06 09:46:00,57.975,57.975,57.975,57.975,682.0,BYD +2023-10-06 09:45:00,57.98,57.98,57.95,57.965,2289.0,BYD +2023-10-06 09:44:00,57.91,57.91,57.91,57.91,554.0,BYD +2023-10-06 09:43:00,58.0,58.0,57.92,57.92,607.0,BYD +2023-10-06 09:42:00,57.975,58.0,57.975,58.0,884.0,BYD +2023-10-06 09:41:00,57.89,58.05,57.89,58.03,2307.0,BYD +2023-10-06 09:40:00,57.92,57.92,57.75,57.82,1478.0,BYD +2023-10-06 09:39:00,57.97,57.97,57.97,57.97,675.0,BYD +2023-10-06 09:38:00,58.05,58.06,58.05,58.055,1390.0,BYD +2023-10-06 09:37:00,58.05,58.07,58.05,58.07,692.0,BYD +2023-10-06 09:36:00,58.24,58.3,58.19,58.3,1060.0,BYD +2023-10-06 09:35:00,58.17,58.17,58.17,58.17,966.0,BYD +2023-10-06 09:34:00,58.115,58.21,58.115,58.21,1431.0,BYD +2023-10-06 09:33:00,58.115,58.115,58.03,58.11,787.0,BYD +2023-10-06 09:30:00,57.94,57.94,57.94,57.94,2399.0,BYD +2023-10-06 09:06:00,58.19,58.19,58.19,58.19,3.0,BYD +2023-10-06 08:54:00,57.77,57.77,57.77,57.77,63.0,BYD +2023-10-06 08:35:00,58.0,58.0,58.0,58.0,10.0,BYD +2023-10-06 08:00:00,61.25,61.25,61.25,61.25,4.0,BYD +2023-10-05 19:47:00,60.37,60.37,60.37,60.37,100.0,BYD +2023-10-05 19:00:00,58.2,58.2,58.2,58.2,72430.0,BYD +2023-10-05 18:57:00,60.37,60.37,60.37,60.37,1.0,BYD +2023-10-05 18:30:00,58.2,58.2,58.2,58.2,72430.0,BYD +2023-10-05 17:52:00,58.0,58.0,58.0,58.0,50.0,BYD +2023-10-05 16:36:00,58.0,58.0,57.77,57.77,71.0,BYD +2023-10-05 16:20:00,58.2,58.2,58.2,58.2,617.0,BYD +2023-10-05 16:11:00,56.97,56.97,56.97,56.97,1.0,BYD +2023-10-05 16:10:00,58.2,59.39,58.2,59.39,72431.0,BYD +2023-10-05 16:05:00,58.32,58.32,58.32,58.32,10.0,BYD +2023-10-05 16:03:00,57.99,57.99,57.99,57.99,1.0,BYD +2023-10-05 16:01:00,58.2,58.2,58.2,58.2,1363.0,BYD +2023-10-05 16:00:00,58.19,58.2,58.19,58.2,152327.0,BYD +2023-10-05 15:59:00,58.24,58.24,58.19,58.19,11634.0,BYD +2023-10-05 15:58:00,58.2,58.24,58.2,58.24,10067.0,BYD +2023-10-05 15:57:00,58.18,58.21,58.18,58.21,7619.0,BYD +2023-10-05 15:56:00,58.165,58.19,58.16,58.185,6114.0,BYD +2023-10-05 15:55:00,58.2,58.205,58.165,58.165,12344.0,BYD +2023-10-05 15:54:00,58.22,58.22,58.19,58.21,5659.0,BYD +2023-10-05 15:53:00,58.215,58.23,58.21,58.23,4509.0,BYD +2023-10-05 15:52:00,58.22,58.22,58.2,58.21,4195.0,BYD +2023-10-05 15:51:00,58.165,58.23,58.16,58.23,3689.0,BYD +2023-10-05 15:50:00,58.15,58.17,58.15,58.17,2776.0,BYD +2023-10-05 15:49:00,58.19,58.2,58.17,58.19,4447.0,BYD +2023-10-05 15:48:00,58.195,58.21,58.19,58.21,1945.0,BYD +2023-10-05 15:47:00,58.21,58.21,58.191,58.205,2099.0,BYD +2023-10-05 15:46:00,58.22,58.24,58.21,58.21,2875.0,BYD +2023-10-05 15:45:00,58.17,58.23,58.17,58.23,4552.0,BYD +2023-10-05 15:44:00,58.18,58.2,58.17,58.19,2762.0,BYD +2023-10-05 15:43:00,58.205,58.205,58.18,58.2,832.0,BYD +2023-10-05 15:42:00,58.242,58.242,58.21,58.21,3292.0,BYD +2023-10-05 15:41:00,58.265,58.265,58.22,58.235,1042.0,BYD +2023-10-05 15:40:00,58.26,58.275,58.245,58.27,1708.0,BYD +2023-10-05 15:39:00,58.3,58.3,58.27,58.275,1928.0,BYD +2023-10-05 15:38:00,58.34,58.34,58.33,58.34,1466.0,BYD +2023-10-05 15:37:00,58.32,58.34,58.32,58.34,759.0,BYD +2023-10-05 15:36:00,58.33,58.34,58.32,58.32,933.0,BYD +2023-10-05 15:35:00,58.33,58.34,58.325,58.34,2063.0,BYD +2023-10-05 15:34:00,58.36,58.37,58.33,58.33,4656.0,BYD +2023-10-05 15:33:00,58.36,58.36,58.36,58.36,855.0,BYD +2023-10-05 15:32:00,58.359,58.37,58.359,58.36,1860.0,BYD +2023-10-05 15:31:00,58.35,58.35,58.345,58.345,1487.0,BYD +2023-10-05 15:30:00,58.34,58.34,58.33,58.34,1329.0,BYD +2023-10-05 15:29:00,58.35,58.35,58.335,58.335,1221.0,BYD +2023-10-05 15:28:00,58.33,58.35,58.33,58.35,1114.0,BYD +2023-10-05 15:27:00,58.32,58.325,58.31,58.31,1349.0,BYD +2023-10-05 15:26:00,58.32,58.32,58.31,58.31,1437.0,BYD +2023-10-05 15:25:00,58.305,58.305,58.3,58.3,584.0,BYD +2023-10-05 15:24:00,58.27,58.285,58.26,58.285,2078.0,BYD +2023-10-05 15:23:00,58.285,58.285,58.285,58.285,193.0,BYD +2023-10-05 15:21:00,58.3,58.3,58.28,58.28,1846.0,BYD +2023-10-05 15:20:00,58.275,58.3,58.275,58.3,1167.0,BYD +2023-10-05 15:19:00,58.27,58.27,58.27,58.27,328.0,BYD +2023-10-05 15:17:00,58.28,58.28,58.26,58.275,788.0,BYD +2023-10-05 15:16:00,58.27,58.29,58.27,58.29,1164.0,BYD +2023-10-05 15:15:00,58.26,58.265,58.26,58.265,428.0,BYD +2023-10-05 15:14:00,58.275,58.275,58.26,58.26,378.0,BYD +2023-10-05 15:11:00,58.335,58.335,58.325,58.325,1092.0,BYD +2023-10-05 15:10:00,58.369,58.369,58.35,58.35,1578.0,BYD +2023-10-05 15:08:00,58.36,58.39,58.36,58.38,1943.0,BYD +2023-10-05 15:07:00,58.34,58.35,58.335,58.35,1459.0,BYD +2023-10-05 15:06:00,58.36,58.36,58.36,58.36,924.0,BYD +2023-10-05 15:05:00,58.36,58.37,58.36,58.37,681.0,BYD +2023-10-05 15:04:00,58.37,58.37,58.35,58.35,1277.0,BYD +2023-10-05 15:03:00,58.37,58.37,58.36,58.36,850.0,BYD +2023-10-05 15:02:00,58.37,58.39,58.36,58.36,1753.0,BYD +2023-10-05 15:01:00,58.385,58.39,58.38,58.39,1750.0,BYD +2023-10-05 15:00:00,58.35,58.36,58.35,58.36,1571.0,BYD +2023-10-05 14:59:00,58.35,58.365,58.35,58.365,628.0,BYD +2023-10-05 14:58:00,58.3,58.33,58.3,58.33,1845.0,BYD +2023-10-05 14:57:00,58.27,58.3,58.27,58.3,3893.0,BYD +2023-10-05 14:56:00,58.32,58.32,58.27,58.27,3259.0,BYD +2023-10-05 14:55:00,58.32,58.34,58.32,58.32,1951.0,BYD +2023-10-05 14:54:00,58.33,58.33,58.33,58.33,136.0,BYD +2023-10-05 14:53:00,58.34,58.34,58.325,58.325,2106.0,BYD +2023-10-05 14:52:00,58.35,58.35,58.34,58.342,1522.0,BYD +2023-10-05 14:50:00,58.34,58.345,58.34,58.345,557.0,BYD +2023-10-05 14:49:00,58.36,58.36,58.36,58.36,146.0,BYD +2023-10-05 14:48:00,58.31,58.33,58.31,58.33,1205.0,BYD +2023-10-05 14:47:00,58.29,58.305,58.28,58.305,1941.0,BYD +2023-10-05 14:46:00,58.305,58.305,58.29,58.29,657.0,BYD +2023-10-05 14:45:00,58.31,58.31,58.31,58.31,465.0,BYD +2023-10-05 14:44:00,58.335,58.34,58.32,58.34,2222.0,BYD +2023-10-05 14:43:00,58.36,58.36,58.32,58.335,1708.0,BYD +2023-10-05 14:42:00,58.37,58.37,58.37,58.37,691.0,BYD +2023-10-05 14:41:00,58.36,58.37,58.36,58.37,1909.0,BYD +2023-10-05 14:40:00,58.35,58.35,58.35,58.35,295.0,BYD +2023-10-05 14:39:00,58.33,58.35,58.33,58.35,775.0,BYD +2023-10-05 14:38:00,58.32,58.32,58.32,58.32,300.0,BYD +2023-10-05 14:37:00,58.3,58.3,58.3,58.3,215.0,BYD +2023-10-05 14:36:00,58.31,58.32,58.31,58.32,596.0,BYD +2023-10-05 14:35:00,58.36,58.36,58.31,58.32,1315.0,BYD +2023-10-05 14:33:00,58.345,58.345,58.34,58.34,604.0,BYD +2023-10-05 14:32:00,58.34,58.37,58.34,58.37,1959.0,BYD +2023-10-05 14:30:00,58.32,58.32,58.3,58.302,1657.0,BYD +2023-10-05 14:29:00,58.28,58.29,58.28,58.29,720.0,BYD +2023-10-05 14:28:00,58.25,58.25,58.25,58.25,862.0,BYD +2023-10-05 14:25:00,58.26,58.26,58.235,58.24,1450.0,BYD +2023-10-05 14:24:00,58.27,58.27,58.27,58.27,452.0,BYD +2023-10-05 14:21:00,58.26,58.27,58.26,58.27,498.0,BYD +2023-10-05 14:20:00,58.29,58.3,58.26,58.28,2063.0,BYD +2023-10-05 14:19:00,58.287,58.31,58.285,58.31,1197.0,BYD +2023-10-05 14:18:00,58.295,58.295,58.295,58.295,222.0,BYD +2023-10-05 14:16:00,58.28,58.28,58.28,58.28,326.0,BYD +2023-10-05 14:12:00,58.26,58.26,58.26,58.26,514.0,BYD +2023-10-05 14:11:00,58.26,58.26,58.23,58.23,1128.0,BYD +2023-10-05 14:10:00,58.27,58.27,58.27,58.27,486.0,BYD +2023-10-05 14:09:00,58.21,58.28,58.21,58.28,3169.0,BYD +2023-10-05 14:07:00,58.23,58.23,58.23,58.23,415.0,BYD +2023-10-05 14:06:00,58.25,58.25,58.25,58.25,484.0,BYD +2023-10-05 14:05:00,58.265,58.27,58.26,58.27,479.0,BYD +2023-10-05 14:04:00,58.28,58.28,58.27,58.27,813.0,BYD +2023-10-05 14:03:00,58.27,58.27,58.27,58.27,338.0,BYD +2023-10-05 14:01:00,58.3,58.3,58.29,58.3,1822.0,BYD +2023-10-05 14:00:00,58.265,58.265,58.265,58.265,431.0,BYD +2023-10-05 13:59:00,58.18,58.2,58.18,58.2,1378.0,BYD +2023-10-05 13:58:00,58.15,58.17,58.15,58.16,1241.0,BYD +2023-10-05 13:57:00,58.15,58.15,58.15,58.15,375.0,BYD +2023-10-05 13:56:00,58.15,58.15,58.15,58.15,481.0,BYD +2023-10-05 13:55:00,58.16,58.16,58.16,58.16,420.0,BYD +2023-10-05 13:54:00,58.18,58.18,58.17,58.17,1607.0,BYD +2023-10-05 13:53:00,58.21,58.21,58.2,58.2,1215.0,BYD +2023-10-05 13:52:00,58.19,58.19,58.19,58.19,233.0,BYD +2023-10-05 13:51:00,58.19,58.19,58.19,58.19,1075.0,BYD +2023-10-05 13:49:00,58.2,58.205,58.18,58.205,869.0,BYD +2023-10-05 13:48:00,58.17,58.2,58.17,58.185,1059.0,BYD +2023-10-05 13:46:00,58.18,58.18,58.15,58.16,1142.0,BYD +2023-10-05 13:45:00,58.22,58.22,58.2,58.2,577.0,BYD +2023-10-05 13:43:00,58.195,58.195,58.195,58.195,320.0,BYD +2023-10-05 13:42:00,58.165,58.2,58.165,58.2,821.0,BYD +2023-10-05 13:39:00,58.17,58.17,58.165,58.165,254.0,BYD +2023-10-05 13:38:00,58.19,58.19,58.14,58.16,1042.0,BYD +2023-10-05 13:36:00,58.14,58.14,58.14,58.14,613.0,BYD +2023-10-05 13:35:00,58.1,58.118,58.1,58.118,2134.0,BYD +2023-10-05 13:34:00,58.05,58.08,58.05,58.08,616.0,BYD +2023-10-05 13:33:00,57.97,57.97,57.96,57.96,586.0,BYD +2023-10-05 13:32:00,57.95,57.96,57.94,57.96,1578.0,BYD +2023-10-05 13:31:00,57.98,57.98,57.97,57.97,1324.0,BYD +2023-10-05 13:30:00,57.98,57.98,57.98,57.98,628.0,BYD +2023-10-05 13:28:00,57.97,57.97,57.97,57.97,324.0,BYD +2023-10-05 13:27:00,57.97,57.97,57.97,57.97,653.0,BYD +2023-10-05 13:26:00,57.95,57.95,57.95,57.95,398.0,BYD +2023-10-05 13:25:00,57.97,57.97,57.96,57.96,414.0,BYD +2023-10-05 13:24:00,58.0,58.0,57.98,57.98,2229.0,BYD +2023-10-05 13:23:00,58.005,58.005,58.005,58.005,184.0,BYD +2023-10-05 13:22:00,58.0,58.01,58.0,58.01,723.0,BYD +2023-10-05 13:20:00,57.97,57.97,57.97,57.97,133.0,BYD +2023-10-05 13:19:00,58.045,58.045,58.0,58.0,1784.0,BYD +2023-10-05 13:18:00,58.012,58.03,58.012,58.03,1009.0,BYD +2023-10-05 13:17:00,58.02,58.02,58.01,58.01,723.0,BYD +2023-10-05 13:16:00,58.03,58.03,58.02,58.02,766.0,BYD +2023-10-05 13:14:00,58.05,58.05,58.05,58.05,170.0,BYD +2023-10-05 13:13:00,58.02,58.03,58.02,58.03,559.0,BYD +2023-10-05 13:12:00,58.0,58.01,58.0,58.01,362.0,BYD +2023-10-05 13:11:00,58.0,58.0,57.98,58.0,1316.0,BYD +2023-10-05 13:10:00,57.95,57.98,57.95,57.98,1419.0,BYD +2023-10-05 13:08:00,57.965,57.965,57.95,57.95,740.0,BYD +2023-10-05 13:06:00,57.97,57.97,57.96,57.96,757.0,BYD +2023-10-05 13:04:00,57.98,57.99,57.97,57.97,1824.0,BYD +2023-10-05 13:03:00,57.98,57.98,57.98,57.98,260.0,BYD +2023-10-05 13:02:00,58.0,58.0,58.0,58.0,671.0,BYD +2023-10-05 13:00:00,57.99,57.99,57.99,57.99,776.0,BYD +2023-10-05 12:58:00,57.98,57.98,57.95,57.97,3007.0,BYD +2023-10-05 12:57:00,57.99,57.99,57.99,57.99,335.0,BYD +2023-10-05 12:56:00,57.99,57.99,57.99,57.99,786.0,BYD +2023-10-05 12:55:00,58.008,58.02,58.0,58.0,1227.0,BYD +2023-10-05 12:53:00,58.01,58.01,57.99,57.99,802.0,BYD +2023-10-05 12:52:00,58.02,58.02,57.99,58.01,1465.0,BYD +2023-10-05 12:50:00,58.005,58.03,58.005,58.03,1133.0,BYD +2023-10-05 12:49:00,58.005,58.005,58.005,58.005,363.0,BYD +2023-10-05 12:48:00,58.01,58.01,58.01,58.01,145.0,BYD +2023-10-05 12:47:00,58.01,58.01,58.01,58.01,328.0,BYD +2023-10-05 12:46:00,58.04,58.04,58.04,58.04,338.0,BYD +2023-10-05 12:45:00,58.06,58.06,58.05,58.06,758.0,BYD +2023-10-05 12:41:00,58.12,58.12,58.1,58.1,836.0,BYD +2023-10-05 12:40:00,58.12,58.12,58.12,58.12,416.0,BYD +2023-10-05 12:39:00,58.16,58.16,58.15,58.15,801.0,BYD +2023-10-05 12:38:00,58.16,58.16,58.16,58.16,303.0,BYD +2023-10-05 12:35:00,58.17,58.18,58.17,58.18,600.0,BYD +2023-10-05 12:34:00,58.25,58.25,58.25,58.25,802.0,BYD +2023-10-05 12:33:00,58.27,58.27,58.26,58.26,813.0,BYD +2023-10-05 12:32:00,58.24,58.28,58.24,58.26,2093.0,BYD +2023-10-05 12:31:00,58.245,58.25,58.24,58.24,652.0,BYD +2023-10-05 12:30:00,58.24,58.26,58.24,58.26,644.0,BYD +2023-10-05 12:27:00,58.24,58.24,58.205,58.22,1781.0,BYD +2023-10-05 12:26:00,58.28,58.28,58.25,58.25,752.0,BYD +2023-10-05 12:24:00,58.2,58.23,58.19,58.23,906.0,BYD +2023-10-05 12:23:00,58.17,58.17,58.17,58.17,504.0,BYD +2023-10-05 12:22:00,58.17,58.17,58.17,58.17,788.0,BYD +2023-10-05 12:21:00,58.19,58.19,58.19,58.19,352.0,BYD +2023-10-05 12:20:00,58.16,58.175,58.15,58.175,1174.0,BYD +2023-10-05 12:19:00,58.15,58.15,58.14,58.14,1035.0,BYD +2023-10-05 12:17:00,58.155,58.155,58.15,58.15,727.0,BYD +2023-10-05 12:16:00,58.155,58.155,58.155,58.155,578.0,BYD +2023-10-05 12:15:00,58.23,58.23,58.23,58.23,702.0,BYD +2023-10-05 12:13:00,58.3,58.3,58.24,58.24,1495.0,BYD +2023-10-05 12:12:00,58.3,58.32,58.3,58.32,773.0,BYD +2023-10-05 12:11:00,58.325,58.34,58.31,58.32,1900.0,BYD +2023-10-05 12:10:00,58.29,58.32,58.29,58.32,988.0,BYD +2023-10-05 12:09:00,58.26,58.31,58.26,58.3,3637.0,BYD +2023-10-05 12:08:00,58.225,58.28,58.22,58.27,2926.0,BYD +2023-10-05 12:07:00,58.22,58.24,58.22,58.225,1216.0,BYD +2023-10-05 12:06:00,58.17,58.22,58.16,58.22,4924.0,BYD +2023-10-05 12:05:00,58.14,58.17,58.14,58.16,1475.0,BYD +2023-10-05 12:04:00,58.145,58.145,58.145,58.145,440.0,BYD +2023-10-05 12:03:00,58.13,58.15,58.13,58.15,458.0,BYD +2023-10-05 12:02:00,58.07,58.1,58.07,58.09,775.0,BYD +2023-10-05 12:01:00,58.01,58.07,58.01,58.07,2393.0,BYD +2023-10-05 12:00:00,57.985,58.0,57.98,57.99,1033.0,BYD +2023-10-05 11:58:00,58.0,58.0,57.98,57.985,1010.0,BYD +2023-10-05 11:57:00,58.03,58.03,57.99,57.99,1279.0,BYD +2023-10-05 11:56:00,58.07,58.07,58.06,58.06,878.0,BYD +2023-10-05 11:55:00,58.07,58.08,58.07,58.08,1646.0,BYD +2023-10-05 11:54:00,58.05,58.05,58.05,58.05,122.0,BYD +2023-10-05 11:53:00,57.99,58.03,57.99,58.02,1493.0,BYD +2023-10-05 11:52:00,58.0,58.005,58.0,58.005,535.0,BYD +2023-10-05 11:51:00,58.0,58.01,58.0,58.01,1483.0,BYD +2023-10-05 11:50:00,57.99,57.99,57.99,57.99,171.0,BYD +2023-10-05 11:49:00,57.995,58.0,57.995,58.0,795.0,BYD +2023-10-05 11:48:00,58.0,58.0,58.0,58.0,132.0,BYD +2023-10-05 11:46:00,58.0,58.0,57.985,57.985,697.0,BYD +2023-10-05 11:45:00,57.96,57.99,57.96,57.99,1741.0,BYD +2023-10-05 11:44:00,57.99,58.0,57.985,57.985,844.0,BYD +2023-10-05 11:43:00,58.04,58.04,58.02,58.02,618.0,BYD +2023-10-05 11:42:00,58.04,58.04,58.04,58.04,197.0,BYD +2023-10-05 11:41:00,58.04,58.05,58.04,58.05,782.0,BYD +2023-10-05 11:40:00,58.15,58.16,58.1,58.1,3135.0,BYD +2023-10-05 11:39:00,58.12,58.15,58.114,58.15,1239.0,BYD +2023-10-05 11:38:00,58.125,58.125,58.125,58.125,545.0,BYD +2023-10-05 11:36:00,58.14,58.14,58.13,58.13,714.0,BYD +2023-10-05 11:35:00,58.07,58.09,58.07,58.09,544.0,BYD +2023-10-05 11:34:00,58.0,58.04,57.995,58.04,1159.0,BYD +2023-10-05 11:33:00,57.97,57.99,57.97,57.99,1061.0,BYD +2023-10-05 11:32:00,57.995,57.995,57.98,57.98,939.0,BYD +2023-10-05 11:30:00,58.05,58.055,58.05,58.055,483.0,BYD +2023-10-05 11:29:00,58.08,58.08,58.08,58.08,106.0,BYD +2023-10-05 11:28:00,58.1,58.1,58.045,58.08,2000.0,BYD +2023-10-05 11:27:00,58.1,58.1,58.1,58.1,1098.0,BYD +2023-10-05 11:26:00,58.13,58.13,58.13,58.13,121.0,BYD +2023-10-05 11:25:00,58.15,58.15,58.15,58.15,618.0,BYD +2023-10-05 11:24:00,58.155,58.175,58.155,58.17,578.0,BYD +2023-10-05 11:23:00,58.11,58.14,58.11,58.14,1573.0,BYD +2023-10-05 11:22:00,58.15,58.15,58.1,58.1,1305.0,BYD +2023-10-05 11:20:00,58.17,58.17,58.17,58.17,173.0,BYD +2023-10-05 11:19:00,58.2,58.21,58.2,58.21,1690.0,BYD +2023-10-05 11:18:00,58.25,58.25,58.25,58.25,1117.0,BYD +2023-10-05 11:13:00,58.25,58.25,58.25,58.25,375.0,BYD +2023-10-05 11:11:00,58.24,58.24,58.2,58.2,1660.0,BYD +2023-10-05 11:10:00,58.18,58.23,58.18,58.23,1388.0,BYD +2023-10-05 11:08:00,58.16,58.18,58.14,58.18,576.0,BYD +2023-10-05 11:07:00,58.17,58.17,58.17,58.17,712.0,BYD +2023-10-05 11:06:00,58.205,58.205,58.18,58.18,674.0,BYD +2023-10-05 11:05:00,58.185,58.185,58.185,58.185,382.0,BYD +2023-10-05 11:04:00,58.28,58.28,58.22,58.22,1073.0,BYD +2023-10-05 11:03:00,58.25,58.275,58.25,58.275,880.0,BYD +2023-10-05 11:01:00,58.19,58.3,58.19,58.28,1276.0,BYD +2023-10-05 11:00:00,58.31,58.31,58.31,58.31,760.0,BYD +2023-10-05 10:59:00,58.355,58.355,58.355,58.355,234.0,BYD +2023-10-05 10:58:00,58.42,58.42,58.37,58.37,3812.0,BYD +2023-10-05 10:57:00,58.38,58.48,58.36,58.45,4102.0,BYD +2023-10-05 10:56:00,58.34,58.36,58.34,58.36,1052.0,BYD +2023-10-05 10:55:00,58.37,58.395,58.35,58.35,12344.0,BYD +2023-10-05 10:54:00,58.35,58.36,58.341,58.36,1372.0,BYD +2023-10-05 10:53:00,58.42,58.43,58.395,58.395,1032.0,BYD +2023-10-05 10:52:00,58.4,58.44,58.4,58.44,1072.0,BYD +2023-10-05 10:51:00,58.435,58.435,58.38,58.385,1156.0,BYD +2023-10-05 10:50:00,58.395,58.395,58.38,58.39,742.0,BYD +2023-10-05 10:49:00,58.42,58.42,58.39,58.39,771.0,BYD +2023-10-05 10:48:00,58.42,58.42,58.411,58.411,571.0,BYD +2023-10-05 10:47:00,58.495,58.495,58.405,58.405,5097.0,BYD +2023-10-05 10:46:00,58.5,58.505,58.49,58.5,947.0,BYD +2023-10-05 10:45:00,58.455,58.48,58.455,58.48,1063.0,BYD +2023-10-05 10:44:00,58.46,58.465,58.455,58.46,1145.0,BYD +2023-10-05 10:43:00,58.445,58.455,58.445,58.45,869.0,BYD +2023-10-05 10:42:00,58.41,58.44,58.41,58.44,453.0,BYD +2023-10-05 10:41:00,58.39,58.415,58.38,58.415,1887.0,BYD +2023-10-05 10:40:00,58.41,58.41,58.34,58.37,1582.0,BYD +2023-10-05 10:39:00,58.45,58.45,58.41,58.43,1461.0,BYD +2023-10-05 10:38:00,58.45,58.45,58.45,58.45,209.0,BYD +2023-10-05 10:37:00,58.455,58.455,58.455,58.455,366.0,BYD +2023-10-05 10:36:00,58.46,58.49,58.39,58.44,3475.0,BYD +2023-10-05 10:35:00,58.495,58.505,58.47,58.48,2677.0,BYD +2023-10-05 10:34:00,58.53,58.53,58.46,58.52,3550.0,BYD +2023-10-05 10:32:00,58.55,58.55,58.54,58.54,652.0,BYD +2023-10-05 10:31:00,58.61,58.61,58.58,58.58,3157.0,BYD +2023-10-05 10:30:00,58.66,58.66,58.57,58.6,1567.0,BYD +2023-10-05 10:29:00,58.67,58.675,58.67,58.675,424.0,BYD +2023-10-05 10:28:00,58.69,58.69,58.63,58.65,2405.0,BYD +2023-10-05 10:27:00,58.64,58.665,58.63,58.665,778.0,BYD +2023-10-05 10:26:00,58.535,58.61,58.535,58.6,919.0,BYD +2023-10-05 10:25:00,58.46,58.51,58.46,58.51,750.0,BYD +2023-10-05 10:24:00,58.44,58.44,58.44,58.44,130.0,BYD +2023-10-05 10:23:00,58.485,58.53,58.42,58.42,4215.0,BYD +2023-10-05 10:22:00,58.48,58.495,58.46,58.49,1689.0,BYD +2023-10-05 10:21:00,58.5,58.5,58.475,58.5,1287.0,BYD +2023-10-05 10:20:00,58.5,58.5,58.5,58.5,149.0,BYD +2023-10-05 10:19:00,58.51,58.51,58.49,58.5,1329.0,BYD +2023-10-05 10:17:00,58.43,58.43,58.43,58.43,299.0,BYD +2023-10-05 10:16:00,58.37,58.37,58.37,58.37,771.0,BYD +2023-10-05 10:15:00,58.33,58.33,58.31,58.31,1184.0,BYD +2023-10-05 10:14:00,58.36,58.36,58.36,58.36,230.0,BYD +2023-10-05 10:13:00,58.38,58.39,58.365,58.39,1422.0,BYD +2023-10-05 10:12:00,58.37,58.41,58.37,58.39,1910.0,BYD +2023-10-05 10:11:00,58.32,58.33,58.31,58.325,859.0,BYD +2023-10-05 10:10:00,58.31,58.31,58.3,58.3,422.0,BYD +2023-10-05 10:09:00,58.27,58.27,58.27,58.27,313.0,BYD +2023-10-05 10:08:00,58.26,58.26,58.26,58.26,723.0,BYD +2023-10-05 10:07:00,58.25,58.26,58.25,58.26,567.0,BYD +2023-10-05 10:06:00,58.255,58.29,58.255,58.28,610.0,BYD +2023-10-05 10:05:00,58.25,58.255,58.25,58.255,1341.0,BYD +2023-10-05 10:03:00,58.28,58.28,58.275,58.275,338.0,BYD +2023-10-05 10:02:00,58.23,58.23,58.23,58.23,290.0,BYD +2023-10-05 10:00:00,58.32,58.34,58.32,58.34,894.0,BYD +2023-10-05 09:59:00,58.4,58.4,58.34,58.36,2145.0,BYD +2023-10-05 09:55:00,58.315,58.315,58.315,58.315,220.0,BYD +2023-10-05 09:54:00,58.325,58.325,58.325,58.325,428.0,BYD +2023-10-05 09:53:00,58.29,58.29,58.29,58.29,150.0,BYD +2023-10-05 09:52:00,58.25,58.25,58.25,58.25,580.0,BYD +2023-10-05 09:50:00,58.32,58.32,58.32,58.32,413.0,BYD +2023-10-05 09:47:00,58.32,58.32,58.32,58.32,463.0,BYD +2023-10-05 09:46:00,58.35,58.35,58.25,58.25,579.0,BYD +2023-10-05 09:43:00,58.51,58.51,58.47,58.47,563.0,BYD +2023-10-05 09:42:00,58.52,58.52,58.41,58.42,555.0,BYD +2023-10-05 09:41:00,58.73,58.73,58.54,58.54,3619.0,BYD +2023-10-05 09:40:00,58.65,58.65,58.65,58.65,901.0,BYD +2023-10-05 09:39:00,58.67,58.73,58.66,58.73,774.0,BYD +2023-10-05 09:38:00,58.77,58.77,58.77,58.77,505.0,BYD +2023-10-05 09:30:00,58.62,58.71,58.62,58.71,1886.0,BYD +2023-10-05 09:21:00,60.01,60.01,60.01,60.01,1.0,BYD +2023-10-05 08:31:00,61.25,61.25,61.25,61.25,4.0,BYD +2023-10-04 19:00:00,58.52,58.52,58.52,58.52,150253.0,BYD +2023-10-04 18:30:00,58.52,58.52,58.52,58.52,150253.0,BYD +2023-10-04 18:14:00,58.52,58.52,58.52,58.52,1.0,BYD +2023-10-04 16:32:00,58.0,58.0,58.0,58.0,5.0,BYD +2023-10-04 16:16:00,58.08,58.08,58.08,58.08,1.0,BYD +2023-10-04 16:10:00,58.52,58.52,58.52,58.52,150253.0,BYD +2023-10-04 16:06:00,58.52,58.52,58.52,58.52,27922.0,BYD +2023-10-04 16:04:00,58.0,58.0,58.0,58.0,1.0,BYD +2023-10-04 16:01:00,58.52,58.52,58.52,58.52,668.0,BYD +2023-10-04 16:00:00,58.53,58.53,58.52,58.52,312380.0,BYD +2023-10-04 15:59:00,58.59,58.59,58.51,58.53,43130.0,BYD +2023-10-04 15:58:00,58.6,58.615,58.59,58.59,10017.0,BYD +2023-10-04 15:57:00,58.615,58.63,58.6,58.6,10720.0,BYD +2023-10-04 15:56:00,58.68,58.68,58.61,58.61,14492.0,BYD +2023-10-04 15:55:00,58.675,58.685,58.64,58.68,11547.0,BYD +2023-10-04 15:54:00,58.62,58.67,58.61,58.66,11221.0,BYD +2023-10-04 15:53:00,58.64,58.64,58.61,58.61,4887.0,BYD +2023-10-04 15:52:00,58.68,58.68,58.65,58.66,5167.0,BYD +2023-10-04 15:51:00,58.64,58.7,58.63,58.7,5137.0,BYD +2023-10-04 15:50:00,58.68,58.68,58.62,58.65,7641.0,BYD +2023-10-04 15:49:00,58.69,58.71,58.68,58.69,1868.0,BYD +2023-10-04 15:48:00,58.82,58.82,58.71,58.71,6636.0,BYD +2023-10-04 15:47:00,58.8,58.825,58.79,58.825,2476.0,BYD +2023-10-04 15:46:00,58.795,58.81,58.79,58.791,4174.0,BYD +2023-10-04 15:45:00,58.81,58.81,58.775,58.79,4538.0,BYD +2023-10-04 15:44:00,58.88,58.885,58.818,58.818,5034.0,BYD +2023-10-04 15:43:00,58.82,58.87,58.82,58.87,3887.0,BYD +2023-10-04 15:42:00,58.81,58.84,58.8,58.83,2923.0,BYD +2023-10-04 15:41:00,58.805,58.81,58.79,58.8,1874.0,BYD +2023-10-04 15:40:00,58.805,58.805,58.805,58.805,488.0,BYD +2023-10-04 15:39:00,58.76,58.8,58.75,58.8,3631.0,BYD +2023-10-04 15:38:00,58.79,58.8,58.78,58.78,2686.0,BYD +2023-10-04 15:37:00,58.81,58.815,58.79,58.79,2092.0,BYD +2023-10-04 15:36:00,58.77,58.82,58.77,58.82,2022.0,BYD +2023-10-04 15:35:00,58.745,58.775,58.745,58.765,2517.0,BYD +2023-10-04 15:34:00,58.72,58.735,58.72,58.73,1843.0,BYD +2023-10-04 15:33:00,58.75,58.75,58.74,58.74,1043.0,BYD +2023-10-04 15:32:00,58.73,58.76,58.73,58.76,2489.0,BYD +2023-10-04 15:31:00,58.71,58.72,58.71,58.72,1330.0,BYD +2023-10-04 15:30:00,58.68,58.71,58.68,58.71,1293.0,BYD +2023-10-04 15:29:00,58.7,58.7,58.66,58.67,2135.0,BYD +2023-10-04 15:28:00,58.69,58.7,58.68,58.7,1789.0,BYD +2023-10-04 15:27:00,58.75,58.75,58.69,58.69,2996.0,BYD +2023-10-04 15:26:00,58.76,58.77,58.74,58.77,1517.0,BYD +2023-10-04 15:25:00,58.785,58.785,58.77,58.77,1098.0,BYD +2023-10-04 15:24:00,58.75,58.77,58.74,58.77,1747.0,BYD +2023-10-04 15:23:00,58.78,58.79,58.75,58.75,2664.0,BYD +2023-10-04 15:22:00,58.75,58.76,58.75,58.76,874.0,BYD +2023-10-04 15:21:00,58.73,58.74,58.73,58.74,1422.0,BYD +2023-10-04 15:20:00,58.74,58.77,58.74,58.77,1194.0,BYD +2023-10-04 15:19:00,58.75,58.75,58.75,58.75,753.0,BYD +2023-10-04 15:18:00,58.8,58.8,58.76,58.78,1354.0,BYD +2023-10-04 15:17:00,58.7,58.77,58.69,58.76,1941.0,BYD +2023-10-04 15:16:00,58.7,58.7,58.7,58.7,473.0,BYD +2023-10-04 15:15:00,58.67,58.68,58.67,58.68,1393.0,BYD +2023-10-04 15:13:00,58.65,58.67,58.65,58.67,367.0,BYD +2023-10-04 15:11:00,58.66,58.66,58.65,58.65,1493.0,BYD +2023-10-04 15:10:00,58.59,58.61,58.58,58.61,910.0,BYD +2023-10-04 15:09:00,58.57,58.58,58.57,58.58,773.0,BYD +2023-10-04 15:07:00,58.51,58.52,58.51,58.52,886.0,BYD +2023-10-04 15:06:00,58.5,58.5,58.5,58.5,804.0,BYD +2023-10-04 15:05:00,58.46,58.515,58.46,58.515,3282.0,BYD +2023-10-04 15:04:00,58.46,58.465,58.46,58.46,454.0,BYD +2023-10-04 15:03:00,58.47,58.475,58.47,58.475,765.0,BYD +2023-10-04 15:02:00,58.48,58.5,58.475,58.5,1540.0,BYD +2023-10-04 15:01:00,58.505,58.53,58.505,58.51,1004.0,BYD +2023-10-04 15:00:00,58.48,58.5,58.48,58.5,1589.0,BYD +2023-10-04 14:59:00,58.485,58.485,58.48,58.48,709.0,BYD +2023-10-04 14:58:00,58.495,58.495,58.49,58.49,758.0,BYD +2023-10-04 14:57:00,58.51,58.51,58.5,58.5,1278.0,BYD +2023-10-04 14:56:00,58.526,58.526,58.51,58.51,517.0,BYD +2023-10-04 14:54:00,58.51,58.51,58.49,58.495,2956.0,BYD +2023-10-04 14:53:00,58.48,58.54,58.48,58.53,1882.0,BYD +2023-10-04 14:52:00,58.48,58.48,58.47,58.47,1351.0,BYD +2023-10-04 14:50:00,58.5,58.5,58.49,58.49,1444.0,BYD +2023-10-04 14:49:00,58.53,58.53,58.53,58.53,297.0,BYD +2023-10-04 14:48:00,58.52,58.53,58.52,58.53,1621.0,BYD +2023-10-04 14:47:00,58.52,58.52,58.51,58.51,1241.0,BYD +2023-10-04 14:46:00,58.51,58.52,58.51,58.52,401.0,BYD +2023-10-04 14:45:00,58.54,58.54,58.52,58.52,582.0,BYD +2023-10-04 14:44:00,58.51,58.53,58.51,58.53,225.0,BYD +2023-10-04 14:43:00,58.515,58.54,58.515,58.53,1291.0,BYD +2023-10-04 14:42:00,58.5,58.5,58.5,58.5,633.0,BYD +2023-10-04 14:41:00,58.56,58.56,58.52,58.52,1313.0,BYD +2023-10-04 14:40:00,58.62,58.62,58.54,58.54,777.0,BYD +2023-10-04 14:38:00,58.54,58.56,58.54,58.56,838.0,BYD +2023-10-04 14:36:00,58.52,58.52,58.52,58.52,711.0,BYD +2023-10-04 14:35:00,58.53,58.53,58.48,58.48,1221.0,BYD +2023-10-04 14:34:00,58.52,58.52,58.52,58.52,516.0,BYD +2023-10-04 14:33:00,58.48,58.585,58.48,58.555,3482.0,BYD +2023-10-04 14:32:00,58.52,58.52,58.52,58.52,233.0,BYD +2023-10-04 14:31:00,58.5,58.5,58.5,58.5,860.0,BYD +2023-10-04 14:30:00,58.48,58.48,58.47,58.47,484.0,BYD +2023-10-04 14:28:00,58.485,58.5,58.48,58.5,974.0,BYD +2023-10-04 14:27:00,58.47,58.49,58.47,58.48,930.0,BYD +2023-10-04 14:26:00,58.46,58.46,58.45,58.46,724.0,BYD +2023-10-04 14:25:00,58.41,58.43,58.41,58.43,1835.0,BYD +2023-10-04 14:24:00,58.5,58.5,58.42,58.42,2705.0,BYD +2023-10-04 14:21:00,58.535,58.535,58.51,58.52,406.0,BYD +2023-10-04 14:20:00,58.54,58.56,58.54,58.56,1290.0,BYD +2023-10-04 14:19:00,58.55,58.55,58.55,58.55,408.0,BYD +2023-10-04 14:18:00,58.5,58.55,58.5,58.55,1217.0,BYD +2023-10-04 14:16:00,58.54,58.54,58.515,58.515,430.0,BYD +2023-10-04 14:15:00,58.54,58.54,58.53,58.54,1090.0,BYD +2023-10-04 14:13:00,58.57,58.57,58.565,58.565,488.0,BYD +2023-10-04 14:12:00,58.53,58.53,58.53,58.53,290.0,BYD +2023-10-04 14:11:00,58.52,58.52,58.52,58.52,371.0,BYD +2023-10-04 14:10:00,58.51,58.51,58.5,58.5,732.0,BYD +2023-10-04 14:09:00,58.5,58.5,58.48,58.48,962.0,BYD +2023-10-04 14:08:00,58.5,58.5,58.5,58.5,469.0,BYD +2023-10-04 14:07:00,58.52,58.52,58.48,58.51,1958.0,BYD +2023-10-04 14:06:00,58.52,58.52,58.52,58.52,201.0,BYD +2023-10-04 14:05:00,58.58,58.58,58.54,58.54,1408.0,BYD +2023-10-04 14:03:00,58.51,58.53,58.51,58.53,693.0,BYD +2023-10-04 14:02:00,58.5,58.5,58.49,58.49,733.0,BYD +2023-10-04 14:01:00,58.5,58.51,58.48,58.51,4829.0,BYD +2023-10-04 14:00:00,58.5,58.51,58.5,58.5,1528.0,BYD +2023-10-04 13:59:00,58.52,58.52,58.52,58.52,120.0,BYD +2023-10-04 13:58:00,58.53,58.53,58.51,58.52,633.0,BYD +2023-10-04 13:57:00,58.56,58.56,58.56,58.56,537.0,BYD +2023-10-04 13:56:00,58.57,58.6,58.57,58.57,1990.0,BYD +2023-10-04 13:55:00,58.51,58.53,58.51,58.53,1074.0,BYD +2023-10-04 13:54:00,58.53,58.54,58.53,58.54,404.0,BYD +2023-10-04 13:53:00,58.52,58.53,58.51,58.53,1134.0,BYD +2023-10-04 13:52:00,58.56,58.56,58.56,58.56,868.0,BYD +2023-10-04 13:51:00,58.59,58.59,58.57,58.57,520.0,BYD +2023-10-04 13:50:00,58.57,58.57,58.57,58.57,827.0,BYD +2023-10-04 13:49:00,58.59,58.6,58.59,58.6,555.0,BYD +2023-10-04 13:46:00,58.58,58.58,58.58,58.58,276.0,BYD +2023-10-04 13:44:00,58.54,58.57,58.54,58.57,792.0,BYD +2023-10-04 13:43:00,58.53,58.53,58.53,58.53,150.0,BYD +2023-10-04 13:42:00,58.542,58.56,58.543,58.56,515.0,BYD +2023-10-04 13:40:00,58.53,58.53,58.51,58.51,1174.0,BYD +2023-10-04 13:39:00,58.52,58.52,58.52,58.52,210.0,BYD +2023-10-04 13:38:00,58.5,58.52,58.5,58.52,333.0,BYD +2023-10-04 13:37:00,58.52,58.52,58.5,58.5,2190.0,BYD +2023-10-04 13:36:00,58.48,58.52,58.45,58.52,3780.0,BYD +2023-10-04 13:35:00,58.45,58.48,58.45,58.48,839.0,BYD +2023-10-04 13:34:00,58.45,58.48,58.45,58.48,1318.0,BYD +2023-10-04 13:32:00,58.46,58.46,58.46,58.46,236.0,BYD +2023-10-04 13:30:00,58.42,58.45,58.42,58.45,1097.0,BYD +2023-10-04 13:29:00,58.44,58.44,58.44,58.44,897.0,BYD +2023-10-04 13:26:00,58.47,58.49,58.47,58.49,702.0,BYD +2023-10-04 13:25:00,58.46,58.46,58.44,58.44,1250.0,BYD +2023-10-04 13:23:00,58.51,58.51,58.47,58.475,3406.0,BYD +2023-10-04 13:22:00,58.53,58.54,58.5,58.5,2182.0,BYD +2023-10-04 13:21:00,58.57,58.57,58.52,58.52,1830.0,BYD +2023-10-04 13:20:00,58.57,58.57,58.57,58.57,616.0,BYD +2023-10-04 13:19:00,58.59,58.59,58.59,58.59,323.0,BYD +2023-10-04 13:17:00,58.59,58.59,58.59,58.59,112.0,BYD +2023-10-04 13:16:00,58.53,58.55,58.53,58.55,772.0,BYD +2023-10-04 13:14:00,58.58,58.58,58.555,58.563,503.0,BYD +2023-10-04 13:13:00,58.61,58.62,58.575,58.575,1503.0,BYD +2023-10-04 13:11:00,58.59,58.62,58.59,58.62,643.0,BYD +2023-10-04 13:09:00,58.59,58.62,58.59,58.62,364.0,BYD +2023-10-04 13:08:00,58.61,58.61,58.59,58.59,561.0,BYD +2023-10-04 13:07:00,58.61,58.61,58.61,58.61,227.0,BYD +2023-10-04 13:06:00,58.6,58.6,58.6,58.6,137.0,BYD +2023-10-04 13:05:00,58.585,58.61,58.58,58.59,1674.0,BYD +2023-10-04 13:04:00,58.57,58.58,58.57,58.58,630.0,BYD +2023-10-04 13:03:00,58.59,58.59,58.575,58.575,1476.0,BYD +2023-10-04 13:01:00,58.62,58.62,58.62,58.62,285.0,BYD +2023-10-04 12:59:00,58.61,58.62,58.58,58.61,905.0,BYD +2023-10-04 12:58:00,58.59,58.59,58.57,58.57,527.0,BYD +2023-10-04 12:57:00,58.59,58.6,58.58,58.59,1294.0,BYD +2023-10-04 12:55:00,58.64,58.675,58.64,58.675,529.0,BYD +2023-10-04 12:54:00,58.64,58.64,58.59,58.6,2445.0,BYD +2023-10-04 12:53:00,58.62,58.62,58.62,58.62,420.0,BYD +2023-10-04 12:52:00,58.65,58.65,58.65,58.65,249.0,BYD +2023-10-04 12:51:00,58.65,58.65,58.65,58.65,286.0,BYD +2023-10-04 12:50:00,58.62,58.62,58.62,58.62,310.0,BYD +2023-10-04 12:48:00,58.66,58.71,58.65,58.675,865.0,BYD +2023-10-04 12:47:00,58.64,58.7,58.63,58.63,2296.0,BYD +2023-10-04 12:46:00,58.62,58.63,58.62,58.63,205.0,BYD +2023-10-04 12:45:00,58.635,58.635,58.635,58.635,205.0,BYD +2023-10-04 12:44:00,58.62,58.63,58.61,58.63,1011.0,BYD +2023-10-04 12:43:00,58.675,58.675,58.64,58.64,1255.0,BYD +2023-10-04 12:42:00,58.705,58.73,58.67,58.67,1441.0,BYD +2023-10-04 12:41:00,58.68,58.68,58.68,58.68,116.0,BYD +2023-10-04 12:40:00,58.71,58.73,58.71,58.73,660.0,BYD +2023-10-04 12:38:00,58.68,58.68,58.68,58.68,527.0,BYD +2023-10-04 12:37:00,58.705,58.705,58.705,58.705,154.0,BYD +2023-10-04 12:36:00,58.73,58.73,58.72,58.72,551.0,BYD +2023-10-04 12:35:00,58.73,58.73,58.73,58.73,294.0,BYD +2023-10-04 12:34:00,58.692,58.73,58.68,58.72,1099.0,BYD +2023-10-04 12:33:00,58.73,58.73,58.7,58.71,1034.0,BYD +2023-10-04 12:32:00,58.7,58.74,58.7,58.74,2317.0,BYD +2023-10-04 12:31:00,58.67,58.68,58.67,58.68,455.0,BYD +2023-10-04 12:30:00,58.69,58.69,58.67,58.67,1599.0,BYD +2023-10-04 12:29:00,58.63,58.65,58.63,58.65,744.0,BYD +2023-10-04 12:28:00,58.6,58.62,58.6,58.62,682.0,BYD +2023-10-04 12:27:00,58.58,58.59,58.58,58.59,431.0,BYD +2023-10-04 12:24:00,58.51,58.545,58.5,58.535,4717.0,BYD +2023-10-04 12:23:00,58.57,58.57,58.52,58.52,1561.0,BYD +2023-10-04 12:22:00,58.58,58.58,58.57,58.58,830.0,BYD +2023-10-04 12:21:00,58.62,58.62,58.61,58.61,1162.0,BYD +2023-10-04 12:20:00,58.64,58.65,58.62,58.65,1537.0,BYD +2023-10-04 12:19:00,58.66,58.66,58.66,58.66,907.0,BYD +2023-10-04 12:18:00,58.68,58.68,58.675,58.675,611.0,BYD +2023-10-04 12:17:00,58.675,58.675,58.675,58.675,366.0,BYD +2023-10-04 12:16:00,58.61,58.67,58.6,58.67,1435.0,BYD +2023-10-04 12:15:00,58.63,58.65,58.61,58.61,1295.0,BYD +2023-10-04 12:14:00,58.64,58.65,58.63,58.64,2135.0,BYD +2023-10-04 12:13:00,58.65,58.65,58.65,58.65,379.0,BYD +2023-10-04 12:12:00,58.69,58.705,58.67,58.67,678.0,BYD +2023-10-04 12:11:00,58.72,58.74,58.71,58.71,745.0,BYD +2023-10-04 12:10:00,58.655,58.7,58.655,58.7,784.0,BYD +2023-10-04 12:09:00,58.63,58.64,58.63,58.64,914.0,BYD +2023-10-04 12:08:00,58.685,58.685,58.66,58.66,979.0,BYD +2023-10-04 12:07:00,58.71,58.71,58.71,58.71,252.0,BYD +2023-10-04 12:06:00,58.67,58.67,58.67,58.67,518.0,BYD +2023-10-04 12:05:00,58.58,58.63,58.58,58.63,2469.0,BYD +2023-10-04 12:04:00,58.59,58.59,58.58,58.58,1421.0,BYD +2023-10-04 12:03:00,58.66,58.66,58.605,58.61,1261.0,BYD +2023-10-04 12:02:00,58.63,58.65,58.62,58.64,2455.0,BYD +2023-10-04 12:00:00,58.655,58.675,58.655,58.675,212.0,BYD +2023-10-04 11:59:00,58.66,58.66,58.66,58.66,277.0,BYD +2023-10-04 11:58:00,58.64,58.68,58.64,58.65,673.0,BYD +2023-10-04 11:57:00,58.67,58.67,58.61,58.65,1350.0,BYD +2023-10-04 11:55:00,58.585,58.585,58.585,58.585,207.0,BYD +2023-10-04 11:54:00,58.56,58.59,58.56,58.565,1196.0,BYD +2023-10-04 11:52:00,58.535,58.57,58.535,58.57,726.0,BYD +2023-10-04 11:51:00,58.51,58.535,58.51,58.535,419.0,BYD +2023-10-04 11:50:00,58.535,58.55,58.525,58.525,685.0,BYD +2023-10-04 11:49:00,58.49,58.49,58.49,58.49,726.0,BYD +2023-10-04 11:48:00,58.52,58.57,58.52,58.57,677.0,BYD +2023-10-04 11:47:00,58.405,58.48,58.405,58.48,1973.0,BYD +2023-10-04 11:46:00,58.39,58.39,58.37,58.38,549.0,BYD +2023-10-04 11:45:00,58.39,58.39,58.39,58.39,155.0,BYD +2023-10-04 11:44:00,58.38,58.39,58.378,58.39,1339.0,BYD +2023-10-04 11:43:00,58.36,58.37,58.36,58.36,437.0,BYD +2023-10-04 11:42:00,58.4,58.4,58.375,58.375,468.0,BYD +2023-10-04 11:41:00,58.41,58.41,58.36,58.36,3768.0,BYD +2023-10-04 11:40:00,58.48,58.48,58.43,58.43,1978.0,BYD +2023-10-04 11:39:00,58.5,58.5,58.5,58.5,781.0,BYD +2023-10-04 11:38:00,58.57,58.57,58.48,58.49,2597.0,BYD +2023-10-04 11:37:00,58.58,58.58,58.57,58.57,784.0,BYD +2023-10-04 11:36:00,58.57,58.58,58.555,58.555,467.0,BYD +2023-10-04 11:35:00,58.665,58.665,58.57,58.57,1733.0,BYD +2023-10-04 11:34:00,58.62,58.635,58.61,58.635,1370.0,BYD +2023-10-04 11:33:00,58.72,58.72,58.66,58.72,465.0,BYD +2023-10-04 11:32:00,58.62,58.64,58.62,58.64,771.0,BYD +2023-10-04 11:31:00,58.62,58.62,58.62,58.62,248.0,BYD +2023-10-04 11:30:00,58.59,58.59,58.59,58.59,385.0,BYD +2023-10-04 11:29:00,58.62,58.66,58.62,58.66,587.0,BYD +2023-10-04 11:28:00,58.62,58.62,58.62,58.62,1683.0,BYD +2023-10-04 11:27:00,58.57,58.62,58.57,58.6,1608.0,BYD +2023-10-04 11:26:00,58.58,58.58,58.55,58.57,597.0,BYD +2023-10-04 11:25:00,58.52,58.55,58.515,58.55,1356.0,BYD +2023-10-04 11:24:00,58.52,58.52,58.52,58.52,184.0,BYD +2023-10-04 11:23:00,58.52,58.52,58.52,58.52,1024.0,BYD +2023-10-04 11:22:00,58.527,58.555,58.527,58.555,618.0,BYD +2023-10-04 11:21:00,58.53,58.555,58.51,58.555,2226.0,BYD +2023-10-04 11:20:00,58.51,58.51,58.5,58.5,412.0,BYD +2023-10-04 11:19:00,58.53,58.545,58.5,58.5,2802.0,BYD +2023-10-04 11:18:00,58.525,58.525,58.49,58.49,764.0,BYD +2023-10-04 11:17:00,58.475,58.495,58.475,58.495,1158.0,BYD +2023-10-04 11:16:00,58.51,58.51,58.46,58.46,1201.0,BYD +2023-10-04 11:15:00,58.48,58.51,58.48,58.49,1318.0,BYD +2023-10-04 11:14:00,58.45,58.45,58.44,58.44,648.0,BYD +2023-10-04 11:13:00,58.425,58.48,58.42,58.435,1388.0,BYD +2023-10-04 11:12:00,58.46,58.46,58.455,58.455,1064.0,BYD +2023-10-04 11:11:00,58.42,58.455,58.42,58.455,226.0,BYD +2023-10-04 11:10:00,58.38,58.38,58.38,58.38,447.0,BYD +2023-10-04 11:09:00,58.405,58.405,58.405,58.405,285.0,BYD +2023-10-04 11:08:00,58.37,58.4,58.37,58.4,836.0,BYD +2023-10-04 11:07:00,58.42,58.42,58.42,58.42,275.0,BYD +2023-10-04 11:04:00,58.37,58.38,58.3,58.33,3003.0,BYD +2023-10-04 11:02:00,58.28,58.34,58.28,58.33,1106.0,BYD +2023-10-04 11:01:00,58.28,58.32,58.28,58.32,503.0,BYD +2023-10-04 11:00:00,58.3,58.3,58.26,58.27,834.0,BYD +2023-10-04 10:59:00,58.27,58.27,58.27,58.27,251.0,BYD +2023-10-04 10:58:00,58.29,58.29,58.29,58.29,187.0,BYD +2023-10-04 10:57:00,58.34,58.34,58.32,58.32,943.0,BYD +2023-10-04 10:56:00,58.26,58.33,58.26,58.33,584.0,BYD +2023-10-04 10:55:00,58.31,58.31,58.3,58.3,1466.0,BYD +2023-10-04 10:54:00,58.32,58.32,58.32,58.32,444.0,BYD +2023-10-04 10:53:00,58.33,58.36,58.32,58.32,1443.0,BYD +2023-10-04 10:52:00,58.4,58.4,58.34,58.34,2159.0,BYD +2023-10-04 10:51:00,58.36,58.415,58.36,58.38,2388.0,BYD +2023-10-04 10:50:00,58.48,58.49,58.37,58.4,13807.0,BYD +2023-10-04 10:48:00,58.57,58.57,58.5,58.51,1767.0,BYD +2023-10-04 10:47:00,58.56,58.56,58.53,58.55,849.0,BYD +2023-10-04 10:46:00,58.62,58.62,58.59,58.59,1079.0,BYD +2023-10-04 10:45:00,58.65,58.65,58.65,58.65,1153.0,BYD +2023-10-04 10:44:00,58.65,58.65,58.63,58.63,300.0,BYD +2023-10-04 10:43:00,58.66,58.66,58.62,58.63,1274.0,BYD +2023-10-04 10:42:00,58.66,58.67,58.66,58.67,622.0,BYD +2023-10-04 10:41:00,58.7,58.7,58.67,58.67,1350.0,BYD +2023-10-04 10:40:00,58.71,58.74,58.69,58.7,2376.0,BYD +2023-10-04 10:39:00,58.715,58.715,58.71,58.71,744.0,BYD +2023-10-04 10:38:00,58.7,58.7,58.69,58.69,678.0,BYD +2023-10-04 10:37:00,58.74,58.74,58.74,58.74,650.0,BYD +2023-10-04 10:36:00,58.75,58.772,58.74,58.74,1281.0,BYD +2023-10-04 10:35:00,58.735,58.77,58.735,58.74,758.0,BYD +2023-10-04 10:34:00,58.67,58.71,58.67,58.71,504.0,BYD +2023-10-04 10:33:00,58.63,58.63,58.63,58.63,378.0,BYD +2023-10-04 10:31:00,58.64,58.695,58.64,58.66,988.0,BYD +2023-10-04 10:30:00,58.565,58.65,58.565,58.65,1813.0,BYD +2023-10-04 10:29:00,58.535,58.58,58.535,58.55,902.0,BYD +2023-10-04 10:28:00,58.59,58.59,58.53,58.535,1263.0,BYD +2023-10-04 10:27:00,58.63,58.63,58.6,58.605,1289.0,BYD +2023-10-04 10:26:00,58.68,58.68,58.68,58.68,195.0,BYD +2023-10-04 10:25:00,58.68,58.68,58.65,58.675,651.0,BYD +2023-10-04 10:24:00,58.64,58.69,58.64,58.675,1127.0,BYD +2023-10-04 10:23:00,58.67,58.67,58.66,58.66,804.0,BYD +2023-10-04 10:22:00,58.75,58.75,58.7,58.7,1101.0,BYD +2023-10-04 10:21:00,58.76,58.76,58.76,58.76,564.0,BYD +2023-10-04 10:20:00,58.8,58.8,58.8,58.8,718.0,BYD +2023-10-04 10:19:00,58.75,58.83,58.75,58.8,1180.0,BYD +2023-10-04 10:18:00,58.8,58.8,58.785,58.785,374.0,BYD +2023-10-04 10:17:00,58.76,58.77,58.74,58.74,1609.0,BYD +2023-10-04 10:16:00,58.79,58.79,58.75,58.75,1504.0,BYD +2023-10-04 10:15:00,58.89,58.89,58.81,58.83,2874.0,BYD +2023-10-04 10:14:00,58.93,58.93,58.93,58.93,318.0,BYD +2023-10-04 10:13:00,58.92,58.95,58.88,58.945,2946.0,BYD +2023-10-04 10:12:00,58.91,58.92,58.91,58.92,458.0,BYD +2023-10-04 10:11:00,58.87,58.895,58.85,58.88,2169.0,BYD +2023-10-04 10:10:00,58.985,58.99,58.84,58.84,3101.0,BYD +2023-10-04 10:09:00,58.985,58.995,58.95,58.97,1049.0,BYD +2023-10-04 10:08:00,59.01,59.01,58.97,58.97,1538.0,BYD +2023-10-04 10:07:00,59.03,59.03,59.03,59.03,580.0,BYD +2023-10-04 10:06:00,59.02,59.11,59.02,59.11,1381.0,BYD +2023-10-04 10:05:00,59.04,59.04,59.04,59.04,606.0,BYD +2023-10-04 10:03:00,59.03,59.08,59.02,59.08,1612.0,BYD +2023-10-04 10:02:00,59.11,59.11,59.07,59.07,1057.0,BYD +2023-10-04 10:01:00,59.12,59.12,59.12,59.12,132.0,BYD +2023-10-04 10:00:00,59.13,59.13,59.09,59.13,1736.0,BYD +2023-10-04 09:58:00,59.145,59.16,59.14,59.14,1181.0,BYD +2023-10-04 09:57:00,59.16,59.16,59.14,59.16,1544.0,BYD +2023-10-04 09:56:00,59.19,59.19,59.19,59.19,647.0,BYD +2023-10-04 09:54:00,59.17,59.175,59.17,59.175,635.0,BYD +2023-10-04 09:53:00,59.12,59.16,59.12,59.16,337.0,BYD +2023-10-04 09:52:00,59.19,59.19,59.19,59.19,446.0,BYD +2023-10-04 09:50:00,59.27,59.27,59.22,59.26,1359.0,BYD +2023-10-04 09:49:00,59.32,59.32,59.32,59.32,308.0,BYD +2023-10-04 09:47:00,59.3,59.3,59.26,59.26,407.0,BYD +2023-10-04 09:44:00,59.25,59.25,59.24,59.24,676.0,BYD +2023-10-04 09:40:00,59.34,59.34,59.33,59.33,556.0,BYD +2023-10-04 09:39:00,59.44,59.58,59.415,59.42,4407.0,BYD +2023-10-04 09:36:00,59.285,59.295,59.285,59.295,469.0,BYD +2023-10-04 09:34:00,59.35,59.35,59.35,59.35,134.0,BYD +2023-10-04 09:32:00,59.327,59.35,59.327,59.35,295.0,BYD +2023-10-04 09:30:00,59.34,59.43,59.34,59.43,11201.0,BYD +2023-10-04 07:53:00,59.68,59.68,59.68,59.68,1.0,BYD +2023-10-03 19:51:00,58.58,58.58,58.58,58.58,6.0,BYD +2023-10-03 19:00:00,59.11,59.11,59.11,59.11,132990.0,BYD +2023-10-03 18:30:00,59.11,59.11,59.11,59.11,132990.0,BYD +2023-10-03 17:01:00,59.11,59.11,59.11,59.11,2.0,BYD +2023-10-03 16:47:00,60.33,60.33,60.33,60.33,1.0,BYD +2023-10-03 16:22:00,59.11,59.11,59.11,59.11,407.0,BYD +2023-10-03 16:10:00,59.11,59.11,59.11,59.11,132990.0,BYD +2023-10-03 16:04:00,59.11,59.11,59.11,59.11,1.0,BYD +2023-10-03 16:01:00,59.11,59.11,59.11,59.11,140.0,BYD +2023-10-03 16:00:00,59.12,59.12,59.1,59.11,277688.0,BYD +2023-10-03 15:59:00,59.01,59.12,59.0,59.12,39512.0,BYD +2023-10-03 15:58:00,59.02,59.02,58.99,59.01,13760.0,BYD +2023-10-03 15:57:00,58.979,59.02,58.979,59.01,17024.0,BYD +2023-10-03 15:56:00,58.95,58.99,58.95,58.975,15508.0,BYD +2023-10-03 15:55:00,59.015,59.02,58.96,58.96,13363.0,BYD +2023-10-03 15:54:00,59.05,59.07,59.02,59.02,9424.0,BYD +2023-10-03 15:53:00,59.05,59.07,59.04,59.05,10739.0,BYD +2023-10-03 15:52:00,59.1,59.1,59.03,59.04,8741.0,BYD +2023-10-03 15:51:00,59.09,59.105,59.07,59.1,8385.0,BYD +2023-10-03 15:50:00,59.11,59.11,59.03,59.085,11430.0,BYD +2023-10-03 15:49:00,59.085,59.125,59.08,59.12,7018.0,BYD +2023-10-03 15:48:00,59.04,59.1,59.04,59.1,5764.0,BYD +2023-10-03 15:47:00,59.04,59.06,59.03,59.04,5044.0,BYD +2023-10-03 15:46:00,58.99,59.039,58.99,59.039,5720.0,BYD +2023-10-03 15:45:00,59.03,59.03,58.99,58.99,6367.0,BYD +2023-10-03 15:44:00,59.04,59.045,59.025,59.03,2586.0,BYD +2023-10-03 15:43:00,59.0,59.035,59.0,59.01,4620.0,BYD +2023-10-03 15:42:00,59.01,59.015,59.0,59.01,2482.0,BYD +2023-10-03 15:41:00,59.01,59.03,59.0,59.0,3457.0,BYD +2023-10-03 15:40:00,59.0,59.03,59.0,59.0,3491.0,BYD +2023-10-03 15:39:00,58.915,58.98,58.915,58.98,5795.0,BYD +2023-10-03 15:38:00,58.93,58.93,58.91,58.92,3519.0,BYD +2023-10-03 15:37:00,58.93,58.93,58.91,58.91,1470.0,BYD +2023-10-03 15:36:00,58.945,58.95,58.92,58.93,3920.0,BYD +2023-10-03 15:35:00,58.915,58.95,58.915,58.935,2082.0,BYD +2023-10-03 15:34:00,58.91,58.93,58.9,58.92,4911.0,BYD +2023-10-03 15:33:00,58.93,58.93,58.88,58.905,6640.0,BYD +2023-10-03 15:32:00,58.97,58.97,58.93,58.93,2069.0,BYD +2023-10-03 15:31:00,58.96,58.975,58.935,58.95,6224.0,BYD +2023-10-03 15:30:00,58.96,58.97,58.955,58.955,3585.0,BYD +2023-10-03 15:29:00,58.955,58.98,58.95,58.97,5073.0,BYD +2023-10-03 15:28:00,58.98,58.98,58.95,58.955,3209.0,BYD +2023-10-03 15:27:00,58.965,58.98,58.96,58.97,1923.0,BYD +2023-10-03 15:26:00,58.97,58.985,58.96,58.964,1433.0,BYD +2023-10-03 15:25:00,59.03,59.03,58.97,58.97,1751.0,BYD +2023-10-03 15:24:00,59.06,59.06,59.05,59.05,1685.0,BYD +2023-10-03 15:23:00,59.045,59.05,59.03,59.05,2385.0,BYD +2023-10-03 15:21:00,59.03,59.03,59.03,59.03,299.0,BYD +2023-10-03 15:20:00,59.06,59.07,59.05,59.05,2277.0,BYD +2023-10-03 15:19:00,59.06,59.06,59.045,59.045,1117.0,BYD +2023-10-03 15:18:00,59.06,59.07,59.06,59.07,1938.0,BYD +2023-10-03 15:17:00,59.035,59.035,59.035,59.035,543.0,BYD +2023-10-03 15:16:00,59.009,59.015,59.0,59.015,2232.0,BYD +2023-10-03 15:15:00,58.99,59.005,58.99,59.005,2152.0,BYD +2023-10-03 15:14:00,58.98,58.995,58.98,58.98,952.0,BYD +2023-10-03 15:13:00,59.01,59.01,58.985,59.0,1373.0,BYD +2023-10-03 15:12:00,59.02,59.02,59.01,59.01,543.0,BYD +2023-10-03 15:11:00,59.02,59.02,59.01,59.01,1083.0,BYD +2023-10-03 15:10:00,59.0,59.02,59.0,59.02,910.0,BYD +2023-10-03 15:09:00,59.02,59.02,59.005,59.005,1089.0,BYD +2023-10-03 15:08:00,58.97,59.02,58.97,59.02,2663.0,BYD +2023-10-03 15:07:00,58.99,58.99,58.979,58.99,1564.0,BYD +2023-10-03 15:06:00,59.005,59.01,58.99,59.01,938.0,BYD +2023-10-03 15:05:00,59.035,59.035,59.0,59.0,1741.0,BYD +2023-10-03 15:04:00,59.03,59.045,59.03,59.03,843.0,BYD +2023-10-03 15:03:00,59.01,59.06,59.01,59.05,1893.0,BYD +2023-10-03 15:02:00,58.99,59.01,58.99,59.01,1017.0,BYD +2023-10-03 15:01:00,59.03,59.04,58.99,58.99,2525.0,BYD +2023-10-03 15:00:00,59.04,59.04,59.03,59.03,866.0,BYD +2023-10-03 14:59:00,59.07,59.07,59.045,59.05,2176.0,BYD +2023-10-03 14:58:00,59.07,59.1,59.07,59.075,2784.0,BYD +2023-10-03 14:57:00,59.08,59.08,59.08,59.08,440.0,BYD +2023-10-03 14:56:00,59.085,59.09,59.08,59.08,1240.0,BYD +2023-10-03 14:55:00,59.07,59.07,59.07,59.07,643.0,BYD +2023-10-03 14:54:00,59.04,59.07,59.04,59.06,2561.0,BYD +2023-10-03 14:53:00,59.05,59.05,59.04,59.04,599.0,BYD +2023-10-03 14:52:00,59.06,59.075,59.06,59.06,1271.0,BYD +2023-10-03 14:51:00,59.08,59.08,59.07,59.073,851.0,BYD +2023-10-03 14:50:00,59.08,59.08,59.08,59.08,620.0,BYD +2023-10-03 14:49:00,59.05,59.06,59.04,59.06,1719.0,BYD +2023-10-03 14:48:00,59.07,59.07,59.03,59.03,1491.0,BYD +2023-10-03 14:47:00,59.075,59.08,59.06,59.07,1525.0,BYD +2023-10-03 14:46:00,59.07,59.075,59.07,59.075,520.0,BYD +2023-10-03 14:45:00,59.06,59.06,59.05,59.05,999.0,BYD +2023-10-03 14:44:00,59.06,59.085,59.06,59.07,1365.0,BYD +2023-10-03 14:43:00,59.04,59.068,59.04,59.068,799.0,BYD +2023-10-03 14:42:00,59.04,59.04,59.02,59.03,1956.0,BYD +2023-10-03 14:41:00,59.045,59.045,59.03,59.03,475.0,BYD +2023-10-03 14:40:00,59.05,59.05,59.04,59.04,1404.0,BYD +2023-10-03 14:39:00,59.02,59.059,59.02,59.059,1744.0,BYD +2023-10-03 14:38:00,59.02,59.028,59.02,59.029,1905.0,BYD +2023-10-03 14:37:00,59.01,59.01,59.0,59.0,930.0,BYD +2023-10-03 14:36:00,59.01,59.01,58.98,58.98,2321.0,BYD +2023-10-03 14:35:00,58.98,59.01,58.98,59.01,793.0,BYD +2023-10-03 14:34:00,58.995,59.0,58.98,58.98,325.0,BYD +2023-10-03 14:33:00,59.0,59.0,58.98,58.98,1380.0,BYD +2023-10-03 14:32:00,59.03,59.045,59.0,59.0,1555.0,BYD +2023-10-03 14:31:00,59.02,59.03,59.02,59.03,1232.0,BYD +2023-10-03 14:30:00,59.015,59.015,59.0,59.015,810.0,BYD +2023-10-03 14:29:00,58.99,59.0,58.99,59.0,667.0,BYD +2023-10-03 14:28:00,58.995,59.0,58.995,59.0,860.0,BYD +2023-10-03 14:27:00,58.99,59.0,58.99,59.0,467.0,BYD +2023-10-03 14:26:00,59.02,59.02,59.0,59.0,1296.0,BYD +2023-10-03 14:25:00,59.02,59.03,59.01,59.015,1275.0,BYD +2023-10-03 14:24:00,59.01,59.015,58.99,59.01,1248.0,BYD +2023-10-03 14:23:00,59.0,59.01,59.0,59.01,1384.0,BYD +2023-10-03 14:22:00,58.96,58.99,58.96,58.98,1426.0,BYD +2023-10-03 14:21:00,58.98,59.0,58.97,58.97,1733.0,BYD +2023-10-03 14:20:00,58.99,59.005,58.99,59.005,952.0,BYD +2023-10-03 14:19:00,58.99,59.02,58.99,59.02,1433.0,BYD +2023-10-03 14:18:00,59.0,59.0,58.98,58.98,664.0,BYD +2023-10-03 14:17:00,58.95,59.0,58.95,59.0,826.0,BYD +2023-10-03 14:15:00,58.93,58.94,58.93,58.94,588.0,BYD +2023-10-03 14:14:00,58.99,58.99,58.94,58.94,1629.0,BYD +2023-10-03 14:13:00,58.945,58.99,58.945,58.98,2456.0,BYD +2023-10-03 14:10:00,58.93,58.95,58.915,58.94,1805.0,BYD +2023-10-03 14:09:00,58.91,58.93,58.91,58.93,1778.0,BYD +2023-10-03 14:08:00,58.9,58.93,58.88,58.88,3488.0,BYD +2023-10-03 14:07:00,58.935,58.94,58.91,58.915,2929.0,BYD +2023-10-03 14:06:00,58.95,58.95,58.91,58.95,1226.0,BYD +2023-10-03 14:05:00,59.0,59.0,58.96,58.96,1851.0,BYD +2023-10-03 14:04:00,58.95,58.995,58.95,58.995,1688.0,BYD +2023-10-03 14:03:00,58.97,58.97,58.94,58.95,1258.0,BYD +2023-10-03 14:02:00,59.0,59.0,58.97,58.97,1183.0,BYD +2023-10-03 14:01:00,59.05,59.05,59.03,59.03,1592.0,BYD +2023-10-03 14:00:00,58.98,59.07,58.98,59.06,2198.0,BYD +2023-10-03 13:58:00,59.01,59.01,59.0,59.0,1441.0,BYD +2023-10-03 13:57:00,59.025,59.025,59.025,59.025,400.0,BYD +2023-10-03 13:56:00,58.98,59.0,58.95,59.0,3271.0,BYD +2023-10-03 13:55:00,59.04,59.04,58.98,58.98,2524.0,BYD +2023-10-03 13:54:00,59.03,59.05,59.03,59.05,876.0,BYD +2023-10-03 13:52:00,59.05,59.08,59.04,59.04,2538.0,BYD +2023-10-03 13:51:00,59.018,59.03,59.015,59.03,1370.0,BYD +2023-10-03 13:50:00,59.02,59.02,59.02,59.02,681.0,BYD +2023-10-03 13:48:00,59.1,59.1,59.05,59.05,2864.0,BYD +2023-10-03 13:47:00,59.1,59.12,59.1,59.105,1155.0,BYD +2023-10-03 13:46:00,59.12,59.12,59.11,59.11,1057.0,BYD +2023-10-03 13:45:00,59.14,59.14,59.1,59.109,1846.0,BYD +2023-10-03 13:43:00,59.16,59.18,59.15,59.15,1456.0,BYD +2023-10-03 13:42:00,59.15,59.16,59.15,59.16,700.0,BYD +2023-10-03 13:41:00,59.17,59.17,59.15,59.15,988.0,BYD +2023-10-03 13:40:00,59.16,59.18,59.16,59.18,673.0,BYD +2023-10-03 13:39:00,59.17,59.17,59.15,59.15,1318.0,BYD +2023-10-03 13:38:00,59.157,59.16,59.14,59.14,954.0,BYD +2023-10-03 13:37:00,59.135,59.135,59.13,59.13,300.0,BYD +2023-10-03 13:36:00,59.1,59.135,59.09,59.135,2848.0,BYD +2023-10-03 13:35:00,59.12,59.12,59.12,59.12,451.0,BYD +2023-10-03 13:34:00,59.13,59.14,59.115,59.135,1521.0,BYD +2023-10-03 13:33:00,59.15,59.15,59.15,59.15,873.0,BYD +2023-10-03 13:32:00,59.17,59.17,59.15,59.15,451.0,BYD +2023-10-03 13:31:00,59.19,59.19,59.17,59.17,975.0,BYD +2023-10-03 13:30:00,59.19,59.19,59.19,59.19,550.0,BYD +2023-10-03 13:29:00,59.15,59.2,59.15,59.2,1708.0,BYD +2023-10-03 13:28:00,59.17,59.17,59.15,59.15,918.0,BYD +2023-10-03 13:27:00,59.21,59.21,59.17,59.17,2317.0,BYD +2023-10-03 13:26:00,59.215,59.215,59.212,59.212,898.0,BYD +2023-10-03 13:25:00,59.2,59.2,59.2,59.2,994.0,BYD +2023-10-03 13:24:00,59.22,59.225,59.22,59.225,1211.0,BYD +2023-10-03 13:23:00,59.22,59.22,59.22,59.22,412.0,BYD +2023-10-03 13:21:00,59.22,59.22,59.21,59.22,1841.0,BYD +2023-10-03 13:20:00,59.225,59.23,59.215,59.215,1008.0,BYD +2023-10-03 13:19:00,59.25,59.25,59.22,59.23,1704.0,BYD +2023-10-03 13:18:00,59.23,59.25,59.225,59.25,1790.0,BYD +2023-10-03 13:17:00,59.22,59.24,59.22,59.235,874.0,BYD +2023-10-03 13:16:00,59.21,59.21,59.21,59.21,269.0,BYD +2023-10-03 13:15:00,59.205,59.22,59.205,59.22,359.0,BYD +2023-10-03 13:14:00,59.2,59.22,59.2,59.22,720.0,BYD +2023-10-03 13:13:00,59.18,59.185,59.18,59.185,502.0,BYD +2023-10-03 13:12:00,59.18,59.18,59.16,59.17,636.0,BYD +2023-10-03 13:11:00,59.19,59.19,59.17,59.17,994.0,BYD +2023-10-03 13:10:00,59.18,59.19,59.18,59.19,779.0,BYD +2023-10-03 13:09:00,59.16,59.17,59.16,59.17,992.0,BYD +2023-10-03 13:08:00,59.17,59.17,59.17,59.17,356.0,BYD +2023-10-03 13:07:00,59.2,59.2,59.16,59.16,1357.0,BYD +2023-10-03 13:06:00,59.24,59.24,59.22,59.22,1658.0,BYD +2023-10-03 13:05:00,59.24,59.255,59.24,59.25,1033.0,BYD +2023-10-03 13:04:00,59.22,59.22,59.22,59.22,151.0,BYD +2023-10-03 13:03:00,59.2,59.22,59.2,59.22,1275.0,BYD +2023-10-03 13:02:00,59.225,59.24,59.21,59.21,699.0,BYD +2023-10-03 13:00:00,59.17,59.2,59.15,59.2,1538.0,BYD +2023-10-03 12:59:00,59.155,59.155,59.14,59.14,859.0,BYD +2023-10-03 12:58:00,59.21,59.21,59.2,59.2,1567.0,BYD +2023-10-03 12:57:00,59.17,59.2,59.17,59.2,524.0,BYD +2023-10-03 12:56:00,59.17,59.2,59.17,59.17,1834.0,BYD +2023-10-03 12:55:00,59.17,59.175,59.16,59.16,1153.0,BYD +2023-10-03 12:54:00,59.18,59.185,59.18,59.185,720.0,BYD +2023-10-03 12:53:00,59.18,59.2,59.18,59.2,329.0,BYD +2023-10-03 12:51:00,59.185,59.19,59.17,59.17,408.0,BYD +2023-10-03 12:50:00,59.18,59.18,59.18,59.18,517.0,BYD +2023-10-03 12:49:00,59.19,59.205,59.19,59.205,1015.0,BYD +2023-10-03 12:48:00,59.18,59.18,59.15,59.15,1511.0,BYD +2023-10-03 12:47:00,59.16,59.18,59.16,59.18,1045.0,BYD +2023-10-03 12:46:00,59.18,59.18,59.18,59.18,274.0,BYD +2023-10-03 12:45:00,59.15,59.15,59.15,59.15,185.0,BYD +2023-10-03 12:44:00,59.165,59.17,59.15,59.15,1355.0,BYD +2023-10-03 12:43:00,59.17,59.18,59.16,59.17,1513.0,BYD +2023-10-03 12:42:00,59.19,59.19,59.19,59.19,459.0,BYD +2023-10-03 12:40:00,59.19,59.22,59.19,59.215,1596.0,BYD +2023-10-03 12:39:00,59.18,59.18,59.175,59.175,1124.0,BYD +2023-10-03 12:37:00,59.16,59.21,59.16,59.2,2293.0,BYD +2023-10-03 12:36:00,59.15,59.17,59.145,59.17,618.0,BYD +2023-10-03 12:35:00,59.19,59.19,59.19,59.19,740.0,BYD +2023-10-03 12:34:00,59.24,59.26,59.19,59.19,1315.0,BYD +2023-10-03 12:33:00,59.26,59.265,59.25,59.25,1328.0,BYD +2023-10-03 12:31:00,59.245,59.245,59.245,59.245,100.0,BYD +2023-10-03 12:30:00,59.24,59.24,59.24,59.24,208.0,BYD +2023-10-03 12:29:00,59.21,59.24,59.21,59.24,897.0,BYD +2023-10-03 12:28:00,59.215,59.245,59.215,59.23,2263.0,BYD +2023-10-03 12:27:00,59.205,59.205,59.19,59.19,604.0,BYD +2023-10-03 12:26:00,59.19,59.197,59.19,59.195,559.0,BYD +2023-10-03 12:25:00,59.175,59.175,59.17,59.17,396.0,BYD +2023-10-03 12:24:00,59.145,59.18,59.145,59.18,584.0,BYD +2023-10-03 12:23:00,59.125,59.14,59.11,59.13,545.0,BYD +2023-10-03 12:22:00,59.13,59.13,59.105,59.125,1399.0,BYD +2023-10-03 12:21:00,59.15,59.15,59.14,59.14,885.0,BYD +2023-10-03 12:19:00,59.16,59.16,59.16,59.16,339.0,BYD +2023-10-03 12:18:00,59.21,59.21,59.21,59.21,941.0,BYD +2023-10-03 12:17:00,59.18,59.235,59.18,59.235,906.0,BYD +2023-10-03 12:15:00,59.19,59.19,59.15,59.15,1254.0,BYD +2023-10-03 12:14:00,59.18,59.18,59.17,59.17,1457.0,BYD +2023-10-03 12:13:00,59.17,59.17,59.17,59.17,426.0,BYD +2023-10-03 12:10:00,59.21,59.21,59.17,59.17,490.0,BYD +2023-10-03 12:09:00,59.21,59.21,59.21,59.21,359.0,BYD +2023-10-03 12:08:00,59.25,59.25,59.2,59.2,2286.0,BYD +2023-10-03 12:07:00,59.21,59.27,59.21,59.27,1262.0,BYD +2023-10-03 12:05:00,59.2,59.2,59.19,59.19,1003.0,BYD +2023-10-03 12:04:00,59.21,59.21,59.21,59.21,472.0,BYD +2023-10-03 12:02:00,59.175,59.175,59.175,59.175,151.0,BYD +2023-10-03 12:01:00,59.145,59.17,59.145,59.17,1245.0,BYD +2023-10-03 12:00:00,59.08,59.135,59.08,59.135,553.0,BYD +2023-10-03 11:59:00,59.07,59.07,59.06,59.06,1653.0,BYD +2023-10-03 11:58:00,59.04,59.07,59.03,59.07,1580.0,BYD +2023-10-03 11:57:00,59.025,59.025,59.025,59.025,270.0,BYD +2023-10-03 11:55:00,59.02,59.02,59.01,59.01,499.0,BYD +2023-10-03 11:54:00,59.02,59.02,59.02,59.02,323.0,BYD +2023-10-03 11:53:00,59.05,59.05,59.03,59.03,700.0,BYD +2023-10-03 11:52:00,59.02,59.03,59.02,59.03,1274.0,BYD +2023-10-03 11:51:00,59.035,59.04,59.035,59.04,434.0,BYD +2023-10-03 11:50:00,59.0,59.03,59.0,59.03,1837.0,BYD +2023-10-03 11:48:00,59.04,59.04,59.03,59.03,1870.0,BYD +2023-10-03 11:45:00,59.01,59.035,59.01,59.03,681.0,BYD +2023-10-03 11:44:00,58.99,59.04,58.98,59.03,2440.0,BYD +2023-10-03 11:43:00,59.0,59.0,58.99,59.0,1069.0,BYD +2023-10-03 11:42:00,59.03,59.03,59.01,59.01,734.0,BYD +2023-10-03 11:41:00,59.02,59.045,59.0,59.045,2193.0,BYD +2023-10-03 11:40:00,59.02,59.02,59.0,59.0,603.0,BYD +2023-10-03 11:39:00,58.99,59.01,58.96,59.01,2879.0,BYD +2023-10-03 11:37:00,59.02,59.02,58.98,58.98,2925.0,BYD +2023-10-03 11:36:00,59.035,59.035,59.02,59.035,710.0,BYD +2023-10-03 11:35:00,59.035,59.035,59.035,59.035,432.0,BYD +2023-10-03 11:33:00,59.015,59.03,59.01,59.01,663.0,BYD +2023-10-03 11:32:00,59.055,59.055,59.03,59.03,696.0,BYD +2023-10-03 11:31:00,59.067,59.067,59.031,59.031,1630.0,BYD +2023-10-03 11:30:00,59.03,59.05,59.03,59.05,1353.0,BYD +2023-10-03 11:29:00,59.08,59.08,59.03,59.03,1028.0,BYD +2023-10-03 11:28:00,59.06,59.065,59.06,59.065,551.0,BYD +2023-10-03 11:27:00,59.1,59.1,59.08,59.08,702.0,BYD +2023-10-03 11:26:00,59.1,59.1,59.1,59.1,868.0,BYD +2023-10-03 11:25:00,59.11,59.12,59.11,59.12,742.0,BYD +2023-10-03 11:24:00,59.13,59.13,59.12,59.13,680.0,BYD +2023-10-03 11:23:00,59.15,59.155,59.15,59.155,731.0,BYD +2023-10-03 11:22:00,59.18,59.18,59.18,59.18,581.0,BYD +2023-10-03 11:21:00,59.193,59.193,59.19,59.19,1281.0,BYD +2023-10-03 11:19:00,59.23,59.23,59.19,59.22,1940.0,BYD +2023-10-03 11:18:00,59.16,59.22,59.16,59.205,1290.0,BYD +2023-10-03 11:17:00,59.17,59.17,59.17,59.17,250.0,BYD +2023-10-03 11:16:00,59.16,59.21,59.13,59.17,1340.0,BYD +2023-10-03 11:15:00,59.03,59.15,59.03,59.15,2108.0,BYD +2023-10-03 11:13:00,59.04,59.04,59.04,59.04,397.0,BYD +2023-10-03 11:12:00,59.065,59.09,59.06,59.06,940.0,BYD +2023-10-03 11:11:00,59.04,59.04,59.04,59.04,451.0,BYD +2023-10-03 11:10:00,59.09,59.09,59.06,59.06,1066.0,BYD +2023-10-03 11:09:00,59.18,59.18,59.09,59.1,1957.0,BYD +2023-10-03 11:08:00,59.145,59.145,59.145,59.145,424.0,BYD +2023-10-03 11:07:00,59.13,59.15,59.13,59.14,1217.0,BYD +2023-10-03 11:06:00,59.115,59.14,59.11,59.11,1176.0,BYD +2023-10-03 11:04:00,59.1,59.115,59.1,59.1,774.0,BYD +2023-10-03 11:03:00,59.11,59.13,59.11,59.13,446.0,BYD +2023-10-03 11:02:00,59.14,59.14,59.135,59.135,1711.0,BYD +2023-10-03 11:01:00,59.19,59.19,59.19,59.19,493.0,BYD +2023-10-03 11:00:00,59.21,59.22,59.21,59.22,869.0,BYD +2023-10-03 10:59:00,59.235,59.26,59.22,59.22,1109.0,BYD +2023-10-03 10:58:00,59.236,59.24,59.225,59.225,1131.0,BYD +2023-10-03 10:56:00,59.24,59.24,59.21,59.21,986.0,BYD +2023-10-03 10:55:00,59.24,59.27,59.24,59.25,1308.0,BYD +2023-10-03 10:54:00,59.265,59.265,59.265,59.265,557.0,BYD +2023-10-03 10:53:00,59.205,59.24,59.205,59.24,1303.0,BYD +2023-10-03 10:52:00,59.17,59.17,59.17,59.17,210.0,BYD +2023-10-03 10:51:00,59.206,59.206,59.207,59.207,354.0,BYD +2023-10-03 10:50:00,59.17,59.17,59.17,59.17,526.0,BYD +2023-10-03 10:49:00,59.19,59.205,59.18,59.205,1998.0,BYD +2023-10-03 10:48:00,59.165,59.2,59.165,59.2,840.0,BYD +2023-10-03 10:47:00,59.135,59.18,59.12,59.12,1263.0,BYD +2023-10-03 10:46:00,59.25,59.25,59.17,59.17,1651.0,BYD +2023-10-03 10:44:00,59.24,59.26,59.24,59.26,715.0,BYD +2023-10-03 10:43:00,59.14,59.25,59.1,59.25,8430.0,BYD +2023-10-03 10:42:00,59.21,59.24,59.19,59.19,891.0,BYD +2023-10-03 10:41:00,59.16,59.16,59.16,59.16,1028.0,BYD +2023-10-03 10:40:00,59.19,59.27,59.19,59.24,1283.0,BYD +2023-10-03 10:38:00,59.295,59.295,59.19,59.19,1563.0,BYD +2023-10-03 10:37:00,59.27,59.33,59.26,59.3,6871.0,BYD +2023-10-03 10:36:00,59.35,59.35,59.3,59.3,529.0,BYD +2023-10-03 10:35:00,59.238,59.36,59.238,59.355,2123.0,BYD +2023-10-03 10:34:00,59.27,59.27,59.25,59.26,978.0,BYD +2023-10-03 10:33:00,59.395,59.395,59.31,59.31,2148.0,BYD +2023-10-03 10:32:00,59.35,59.41,59.35,59.37,1358.0,BYD +2023-10-03 10:31:00,59.385,59.385,59.35,59.375,2822.0,BYD +2023-10-03 10:30:00,59.21,59.38,59.19,59.36,7719.0,BYD +2023-10-03 10:29:00,59.23,59.23,59.23,59.23,330.0,BYD +2023-10-03 10:28:00,59.29,59.29,59.25,59.25,3039.0,BYD +2023-10-03 10:27:00,59.335,59.335,59.335,59.335,501.0,BYD +2023-10-03 10:26:00,59.34,59.34,59.34,59.34,576.0,BYD +2023-10-03 10:24:00,59.36,59.36,59.33,59.33,1074.0,BYD +2023-10-03 10:23:00,59.39,59.42,59.39,59.41,786.0,BYD +2023-10-03 10:22:00,59.43,59.43,59.38,59.39,868.0,BYD +2023-10-03 10:21:00,59.5,59.53,59.5,59.5,2415.0,BYD +2023-10-03 10:20:00,59.445,59.51,59.43,59.505,2470.0,BYD +2023-10-03 10:19:00,59.495,59.515,59.45,59.45,5316.0,BYD +2023-10-03 10:18:00,59.36,59.51,59.36,59.5,5457.0,BYD +2023-10-03 10:16:00,59.4,59.43,59.4,59.42,1516.0,BYD +2023-10-03 10:15:00,59.44,59.44,59.4,59.405,568.0,BYD +2023-10-03 10:14:00,59.46,59.48,59.45,59.45,1654.0,BYD +2023-10-03 10:13:00,59.51,59.51,59.47,59.47,945.0,BYD +2023-10-03 10:11:00,59.6,59.6,59.58,59.58,510.0,BYD +2023-10-03 10:10:00,59.55,59.55,59.55,59.55,522.0,BYD +2023-10-03 10:09:00,59.46,59.52,59.46,59.52,1416.0,BYD +2023-10-03 10:08:00,59.43,59.475,59.43,59.475,2015.0,BYD +2023-10-03 10:07:00,59.49,59.51,59.43,59.43,1982.0,BYD +2023-10-03 10:06:00,59.5,59.5,59.49,59.49,645.0,BYD +2023-10-03 10:05:00,59.56,59.56,59.56,59.56,592.0,BYD +2023-10-03 10:04:00,59.65,59.65,59.65,59.65,378.0,BYD +2023-10-03 10:03:00,59.66,59.69,59.66,59.69,441.0,BYD +2023-10-03 10:02:00,59.71,59.71,59.6,59.6,992.0,BYD +2023-10-03 10:01:00,59.69,59.75,59.65,59.75,1494.0,BYD +2023-10-03 10:00:00,59.86,59.86,59.695,59.695,2002.0,BYD +2023-10-03 09:59:00,59.88,59.9,59.88,59.9,2124.0,BYD +2023-10-03 09:57:00,59.835,59.91,59.835,59.87,3141.0,BYD +2023-10-03 09:56:00,59.76,59.825,59.76,59.815,1266.0,BYD +2023-10-03 09:55:00,59.8,59.89,59.79,59.86,2825.0,BYD +2023-10-03 09:54:00,59.83,59.83,59.76,59.76,1635.0,BYD +2023-10-03 09:53:00,59.78,59.78,59.78,59.78,340.0,BYD +2023-10-03 09:52:00,59.84,59.84,59.84,59.84,342.0,BYD +2023-10-03 09:51:00,59.85,59.93,59.85,59.895,728.0,BYD +2023-10-03 09:50:00,59.83,59.88,59.82,59.88,1231.0,BYD +2023-10-03 09:49:00,59.77,59.77,59.77,59.77,345.0,BYD +2023-10-03 09:48:00,59.76,59.83,59.76,59.78,979.0,BYD +2023-10-03 09:47:00,59.66,59.66,59.66,59.66,616.0,BYD +2023-10-03 09:46:00,59.68,59.68,59.68,59.68,204.0,BYD +2023-10-03 09:45:00,59.7,59.7,59.605,59.685,985.0,BYD +2023-10-03 09:43:00,59.775,59.79,59.775,59.79,506.0,BYD +2023-10-03 09:42:00,59.66,59.76,59.66,59.73,1321.0,BYD +2023-10-03 09:41:00,59.45,59.67,59.45,59.67,6645.0,BYD +2023-10-03 09:40:00,59.455,59.5,59.37,59.455,960.0,BYD +2023-10-03 09:39:00,59.45,59.47,59.36,59.45,1342.0,BYD +2023-10-03 09:38:00,59.44,59.49,59.44,59.49,1421.0,BYD +2023-10-03 09:37:00,59.37,59.5,59.37,59.5,1142.0,BYD +2023-10-03 09:36:00,59.46,59.46,59.4,59.455,822.0,BYD +2023-10-03 09:35:00,59.53,59.53,59.36,59.45,1809.0,BYD +2023-10-03 09:34:00,59.39,59.5,59.38,59.47,3429.0,BYD +2023-10-03 09:33:00,59.51,59.51,59.485,59.485,2885.0,BYD +2023-10-03 09:32:00,59.52,59.52,59.52,59.52,263.0,BYD +2023-10-03 09:30:00,59.68,59.68,59.431,59.59,3486.0,BYD +2023-10-03 08:02:00,59.97,59.97,59.97,59.97,1.0,BYD +2023-10-03 07:55:00,59.75,59.75,59.75,59.75,20.0,BYD +2023-10-03 07:50:00,59.75,59.75,59.75,59.75,39.0,BYD +2023-10-03 07:24:00,59.81,59.81,59.8,59.8,13.0,BYD +2023-10-03 07:11:00,60.0,60.0,60.0,60.0,25.0,BYD +2023-10-02 19:00:00,59.97,59.97,59.97,59.97,98728.0,BYD +2023-10-02 18:30:00,59.97,59.97,59.97,59.97,98728.0,BYD +2023-10-02 16:35:00,60.78,60.78,60.78,60.78,1.0,BYD +2023-10-02 16:23:00,59.97,59.97,59.97,59.97,67.0,BYD +2023-10-02 16:10:00,59.97,59.97,59.97,59.97,98728.0,BYD +2023-10-02 16:04:00,59.968,59.968,59.969,59.969,100.0,BYD +2023-10-02 16:02:00,59.97,59.97,59.97,59.97,1693.0,BYD +2023-10-02 16:01:00,59.97,59.97,59.97,59.97,2146.0,BYD +2023-10-02 16:00:00,59.97,59.97,59.97,59.97,215783.0,BYD +2023-10-02 15:59:00,59.91,59.99,59.9,59.97,77663.0,BYD +2023-10-02 15:58:00,59.935,59.945,59.89,59.89,26272.0,BYD +2023-10-02 15:57:00,60.01,60.03,59.91,59.93,28625.0,BYD +2023-10-02 15:56:00,59.95,60.04,59.93,60.005,35779.0,BYD +2023-10-02 15:55:00,59.94,59.97,59.93,59.94,14886.0,BYD +2023-10-02 15:54:00,59.95,59.96,59.915,59.93,14604.0,BYD +2023-10-02 15:53:00,59.91,59.94,59.9,59.94,5918.0,BYD +2023-10-02 15:52:00,59.85,59.91,59.85,59.91,6036.0,BYD +2023-10-02 15:51:00,59.845,59.87,59.83,59.845,8691.0,BYD +2023-10-02 15:50:00,59.89,59.89,59.83,59.84,6731.0,BYD +2023-10-02 15:49:00,59.95,59.95,59.895,59.9,2880.0,BYD +2023-10-02 15:48:00,59.91,59.94,59.905,59.94,3305.0,BYD +2023-10-02 15:47:00,59.941,59.955,59.915,59.915,2458.0,BYD +2023-10-02 15:46:00,59.95,59.98,59.94,59.94,2731.0,BYD +2023-10-02 15:45:00,59.925,59.93,59.91,59.93,3727.0,BYD +2023-10-02 15:44:00,59.92,59.92,59.905,59.915,2143.0,BYD +2023-10-02 15:43:00,59.97,59.97,59.93,59.93,2317.0,BYD +2023-10-02 15:42:00,59.93,59.945,59.92,59.945,2430.0,BYD +2023-10-02 15:41:00,59.91,59.93,59.91,59.93,4193.0,BYD +2023-10-02 15:40:00,59.9,59.9,59.9,59.9,1294.0,BYD +2023-10-02 15:39:00,59.87,59.9,59.87,59.89,2030.0,BYD +2023-10-02 15:38:00,59.88,59.885,59.87,59.885,1441.0,BYD +2023-10-02 15:37:00,59.875,59.9,59.86,59.86,2885.0,BYD +2023-10-02 15:36:00,59.89,59.89,59.86,59.86,2388.0,BYD +2023-10-02 15:35:00,59.98,59.985,59.89,59.895,5749.0,BYD +2023-10-02 15:34:00,59.97,59.99,59.97,59.98,1767.0,BYD +2023-10-02 15:33:00,59.97,59.97,59.96,59.96,1512.0,BYD +2023-10-02 15:32:00,59.98,60.01,59.98,59.98,2820.0,BYD +2023-10-02 15:31:00,59.96,59.98,59.96,59.965,4311.0,BYD +2023-10-02 15:30:00,59.97,59.97,59.95,59.96,1778.0,BYD +2023-10-02 15:29:00,59.94,59.96,59.94,59.96,1469.0,BYD +2023-10-02 15:28:00,59.93,59.93,59.93,59.93,1157.0,BYD +2023-10-02 15:27:00,59.95,59.95,59.94,59.945,1758.0,BYD +2023-10-02 15:26:00,59.96,59.96,59.93,59.93,985.0,BYD +2023-10-02 15:25:00,59.94,59.945,59.94,59.945,1761.0,BYD +2023-10-02 15:23:00,59.93,59.93,59.9,59.91,1938.0,BYD +2023-10-02 15:22:00,59.93,59.95,59.93,59.94,2891.0,BYD +2023-10-02 15:21:00,59.91,59.93,59.91,59.93,1048.0,BYD +2023-10-02 15:20:00,59.88,59.94,59.87,59.94,2357.0,BYD +2023-10-02 15:19:00,59.89,59.89,59.88,59.88,916.0,BYD +2023-10-02 15:16:00,59.85,59.88,59.85,59.88,1593.0,BYD +2023-10-02 15:15:00,59.85,59.86,59.85,59.86,829.0,BYD +2023-10-02 15:13:00,59.9,59.915,59.84,59.84,2105.0,BYD +2023-10-02 15:12:00,59.85,59.88,59.85,59.88,2541.0,BYD +2023-10-02 15:11:00,59.85,59.85,59.85,59.85,679.0,BYD +2023-10-02 15:10:00,59.85,59.86,59.85,59.86,724.0,BYD +2023-10-02 15:09:00,59.85,59.875,59.84,59.875,1169.0,BYD +2023-10-02 15:08:00,59.865,59.89,59.85,59.85,2007.0,BYD +2023-10-02 15:07:00,59.77,59.87,59.77,59.87,7615.0,BYD +2023-10-02 15:06:00,59.76,59.77,59.76,59.765,2244.0,BYD +2023-10-02 15:05:00,59.79,59.79,59.76,59.76,1697.0,BYD +2023-10-02 15:04:00,59.78,59.78,59.76,59.775,1395.0,BYD +2023-10-02 15:03:00,59.82,59.82,59.79,59.79,2996.0,BYD +2023-10-02 15:02:00,59.83,59.86,59.83,59.83,1030.0,BYD +2023-10-02 15:01:00,59.84,59.84,59.83,59.84,1628.0,BYD +2023-10-02 15:00:00,59.85,59.85,59.84,59.85,2401.0,BYD +2023-10-02 14:59:00,59.86,59.86,59.85,59.86,1232.0,BYD +2023-10-02 14:57:00,59.87,59.88,59.84,59.84,2039.0,BYD +2023-10-02 14:56:00,59.91,59.91,59.91,59.91,220.0,BYD +2023-10-02 14:55:00,59.89,59.89,59.86,59.88,2019.0,BYD +2023-10-02 14:54:00,59.94,59.94,59.9,59.9,1779.0,BYD +2023-10-02 14:53:00,59.92,59.93,59.92,59.93,1063.0,BYD +2023-10-02 14:52:00,59.91,59.92,59.9,59.91,2581.0,BYD +2023-10-02 14:51:00,59.89,59.89,59.89,59.89,492.0,BYD +2023-10-02 14:50:00,59.92,59.92,59.9,59.91,1090.0,BYD +2023-10-02 14:49:00,59.9,59.9,59.9,59.9,442.0,BYD +2023-10-02 14:48:00,59.92,59.92,59.91,59.92,1732.0,BYD +2023-10-02 14:47:00,59.835,59.89,59.835,59.89,3352.0,BYD +2023-10-02 14:46:00,59.875,59.875,59.84,59.84,1695.0,BYD +2023-10-02 14:45:00,59.85,59.89,59.85,59.875,1941.0,BYD +2023-10-02 14:44:00,59.86,59.865,59.86,59.865,523.0,BYD +2023-10-02 14:43:00,59.87,59.87,59.87,59.87,427.0,BYD +2023-10-02 14:42:00,59.86,59.86,59.85,59.85,676.0,BYD +2023-10-02 14:41:00,59.855,59.87,59.855,59.87,841.0,BYD +2023-10-02 14:40:00,59.87,59.87,59.845,59.86,2459.0,BYD +2023-10-02 14:39:00,59.92,59.92,59.88,59.88,1513.0,BYD +2023-10-02 14:38:00,59.94,59.94,59.93,59.93,1082.0,BYD +2023-10-02 14:37:00,59.94,59.94,59.94,59.94,553.0,BYD +2023-10-02 14:36:00,59.96,59.96,59.95,59.95,550.0,BYD +2023-10-02 14:35:00,59.96,59.96,59.96,59.96,460.0,BYD +2023-10-02 14:34:00,59.96,59.965,59.96,59.965,760.0,BYD +2023-10-02 14:33:00,60.02,60.02,59.97,59.98,1471.0,BYD +2023-10-02 14:32:00,60.03,60.03,60.03,60.03,846.0,BYD +2023-10-02 14:31:00,60.0,60.03,60.0,60.02,2244.0,BYD +2023-10-02 14:30:00,60.0,60.01,59.99,60.0,2123.0,BYD +2023-10-02 14:29:00,60.02,60.02,59.995,59.995,1118.0,BYD +2023-10-02 14:28:00,60.02,60.03,60.02,60.027,482.0,BYD +2023-10-02 14:27:00,60.05,60.05,60.05,60.05,527.0,BYD +2023-10-02 14:26:00,60.06,60.06,60.05,60.05,1097.0,BYD +2023-10-02 14:25:00,60.13,60.13,60.1,60.1,2072.0,BYD +2023-10-02 14:24:00,60.14,60.14,60.135,60.139,1269.0,BYD +2023-10-02 14:23:00,60.13,60.13,60.11,60.11,1263.0,BYD +2023-10-02 14:22:00,60.16,60.16,60.15,60.15,674.0,BYD +2023-10-02 14:21:00,60.15,60.16,60.15,60.16,1028.0,BYD +2023-10-02 14:20:00,60.17,60.18,60.17,60.17,944.0,BYD +2023-10-02 14:19:00,60.19,60.195,60.18,60.18,1000.0,BYD +2023-10-02 14:18:00,60.2,60.2,60.2,60.2,1559.0,BYD +2023-10-02 14:17:00,60.23,60.23,60.22,60.22,787.0,BYD +2023-10-02 14:16:00,60.26,60.26,60.24,60.24,1455.0,BYD +2023-10-02 14:15:00,60.29,60.29,60.28,60.29,1641.0,BYD +2023-10-02 14:14:00,60.31,60.31,60.31,60.31,329.0,BYD +2023-10-02 14:13:00,60.3,60.3,60.3,60.3,1193.0,BYD +2023-10-02 14:12:00,60.3,60.33,60.29,60.33,1174.0,BYD +2023-10-02 14:11:00,60.25,60.29,60.25,60.29,550.0,BYD +2023-10-02 14:10:00,60.23,60.23,60.23,60.23,679.0,BYD +2023-10-02 14:09:00,60.2,60.21,60.195,60.21,1682.0,BYD +2023-10-02 14:08:00,60.22,60.22,60.205,60.22,442.0,BYD +2023-10-02 14:07:00,60.26,60.26,60.21,60.21,1911.0,BYD +2023-10-02 14:06:00,60.135,60.22,60.135,60.22,3971.0,BYD +2023-10-02 14:05:00,60.14,60.14,60.14,60.14,1066.0,BYD +2023-10-02 14:04:00,60.12,60.126,60.12,60.126,652.0,BYD +2023-10-02 14:03:00,60.12,60.14,60.12,60.14,1774.0,BYD +2023-10-02 14:02:00,60.13,60.13,60.105,60.105,558.0,BYD +2023-10-02 14:01:00,60.15,60.15,60.12,60.13,2058.0,BYD +2023-10-02 14:00:00,60.19,60.19,60.19,60.19,821.0,BYD +2023-10-02 13:59:00,60.22,60.22,60.195,60.195,827.0,BYD +2023-10-02 13:58:00,60.21,60.22,60.2,60.2,1309.0,BYD +2023-10-02 13:56:00,60.27,60.27,60.22,60.23,6301.0,BYD +2023-10-02 13:55:00,60.28,60.3,60.28,60.3,535.0,BYD +2023-10-02 13:54:00,60.285,60.285,60.28,60.285,592.0,BYD +2023-10-02 13:53:00,60.295,60.295,60.28,60.28,496.0,BYD +2023-10-02 13:52:00,60.3,60.31,60.28,60.29,1915.0,BYD +2023-10-02 13:51:00,60.28,60.3,60.27,60.285,2018.0,BYD +2023-10-02 13:50:00,60.29,60.3,60.29,60.295,1558.0,BYD +2023-10-02 13:49:00,60.28,60.28,60.27,60.27,274.0,BYD +2023-10-02 13:48:00,60.28,60.29,60.25,60.27,4540.0,BYD +2023-10-02 13:47:00,60.33,60.33,60.29,60.29,2775.0,BYD +2023-10-02 13:46:00,60.33,60.34,60.32,60.34,2895.0,BYD +2023-10-02 13:45:00,60.295,60.34,60.295,60.338,1003.0,BYD +2023-10-02 13:44:00,60.32,60.32,60.3,60.3,574.0,BYD +2023-10-02 13:43:00,60.26,60.28,60.24,60.28,3714.0,BYD +2023-10-02 13:42:00,60.23,60.27,60.23,60.27,987.0,BYD +2023-10-02 13:41:00,60.22,60.22,60.22,60.22,461.0,BYD +2023-10-02 13:40:00,60.19,60.22,60.19,60.22,1054.0,BYD +2023-10-02 13:39:00,60.16,60.16,60.16,60.16,523.0,BYD +2023-10-02 13:38:00,60.225,60.225,60.2,60.2,2005.0,BYD +2023-10-02 13:37:00,60.16,60.19,60.16,60.19,1793.0,BYD +2023-10-02 13:36:00,60.17,60.175,60.17,60.175,874.0,BYD +2023-10-02 13:35:00,60.19,60.19,60.185,60.185,398.0,BYD +2023-10-02 13:34:00,60.19,60.2,60.19,60.2,418.0,BYD +2023-10-02 13:33:00,60.18,60.18,60.18,60.18,625.0,BYD +2023-10-02 13:32:00,60.21,60.21,60.17,60.17,1012.0,BYD +2023-10-02 13:31:00,60.22,60.22,60.21,60.21,1253.0,BYD +2023-10-02 13:28:00,60.23,60.23,60.23,60.23,653.0,BYD +2023-10-02 13:26:00,60.18,60.21,60.18,60.21,1243.0,BYD +2023-10-02 13:25:00,60.16,60.17,60.141,60.17,1155.0,BYD +2023-10-02 13:24:00,60.16,60.16,60.16,60.16,136.0,BYD +2023-10-02 13:23:00,60.14,60.17,60.14,60.17,1228.0,BYD +2023-10-02 13:22:00,60.14,60.155,60.13,60.13,821.0,BYD +2023-10-02 13:21:00,60.18,60.18,60.15,60.17,2818.0,BYD +2023-10-02 13:20:00,60.19,60.19,60.19,60.19,374.0,BYD +2023-10-02 13:19:00,60.17,60.18,60.16,60.18,1880.0,BYD +2023-10-02 13:18:00,60.22,60.22,60.175,60.175,2511.0,BYD +2023-10-02 13:17:00,60.19,60.21,60.19,60.21,480.0,BYD +2023-10-02 13:16:00,60.17,60.17,60.16,60.17,771.0,BYD +2023-10-02 13:15:00,60.13,60.18,60.13,60.18,2639.0,BYD +2023-10-02 13:13:00,60.11,60.11,60.11,60.11,237.0,BYD +2023-10-02 13:12:00,60.068,60.1,60.06,60.095,5743.0,BYD +2023-10-02 13:11:00,60.07,60.07,60.06,60.06,1412.0,BYD +2023-10-02 13:09:00,60.1,60.1,60.1,60.1,161.0,BYD +2023-10-02 13:08:00,60.1,60.12,60.09,60.09,2752.0,BYD +2023-10-02 13:07:00,60.11,60.12,60.1,60.105,2686.0,BYD +2023-10-02 13:06:00,60.11,60.13,60.11,60.13,624.0,BYD +2023-10-02 13:05:00,60.14,60.14,60.12,60.12,1088.0,BYD +2023-10-02 13:04:00,60.16,60.16,60.155,60.155,816.0,BYD +2023-10-02 13:03:00,60.19,60.19,60.19,60.19,119.0,BYD +2023-10-02 13:02:00,60.15,60.18,60.15,60.18,1422.0,BYD +2023-10-02 12:59:00,60.12,60.12,60.12,60.12,456.0,BYD +2023-10-02 12:58:00,60.12,60.15,60.12,60.14,1235.0,BYD +2023-10-02 12:57:00,60.09,60.11,60.09,60.11,731.0,BYD +2023-10-02 12:56:00,60.115,60.115,60.08,60.08,2116.0,BYD +2023-10-02 12:55:00,60.115,60.115,60.115,60.115,208.0,BYD +2023-10-02 12:54:00,60.04,60.1,60.04,60.1,5440.0,BYD +2023-10-02 12:52:00,60.06,60.08,60.05,60.05,1470.0,BYD +2023-10-02 12:51:00,60.04,60.04,60.03,60.03,857.0,BYD +2023-10-02 12:50:00,60.04,60.06,60.04,60.05,749.0,BYD +2023-10-02 12:49:00,60.09,60.09,60.05,60.05,1782.0,BYD +2023-10-02 12:48:00,60.1,60.12,60.09,60.09,7964.0,BYD +2023-10-02 12:47:00,60.11,60.11,60.11,60.11,460.0,BYD +2023-10-02 12:46:00,60.1,60.11,60.085,60.1,2297.0,BYD +2023-10-02 12:45:00,60.115,60.115,60.08,60.09,3311.0,BYD +2023-10-02 12:44:00,60.125,60.125,60.11,60.11,733.0,BYD +2023-10-02 12:43:00,60.12,60.13,60.12,60.13,936.0,BYD +2023-10-02 12:42:00,60.11,60.12,60.1,60.1,1841.0,BYD +2023-10-02 12:41:00,60.12,60.12,60.12,60.12,103.0,BYD +2023-10-02 12:40:00,60.17,60.17,60.11,60.11,1372.0,BYD +2023-10-02 12:39:00,60.14,60.14,60.14,60.14,551.0,BYD +2023-10-02 12:38:00,60.11,60.12,60.1,60.12,1308.0,BYD +2023-10-02 12:37:00,60.11,60.11,60.11,60.11,348.0,BYD +2023-10-02 12:36:00,60.145,60.145,60.085,60.14,4138.0,BYD +2023-10-02 12:35:00,60.12,60.14,60.12,60.14,1324.0,BYD +2023-10-02 12:34:00,60.11,60.11,60.11,60.11,253.0,BYD +2023-10-02 12:33:00,60.125,60.125,60.12,60.12,501.0,BYD +2023-10-02 12:32:00,60.13,60.13,60.1,60.12,1377.0,BYD +2023-10-02 12:31:00,60.12,60.12,60.1,60.1,1519.0,BYD +2023-10-02 12:30:00,60.135,60.135,60.135,60.135,450.0,BYD +2023-10-02 12:29:00,60.13,60.13,60.13,60.13,364.0,BYD +2023-10-02 12:28:00,60.18,60.18,60.14,60.15,1254.0,BYD +2023-10-02 12:27:00,60.19,60.21,60.19,60.2,1917.0,BYD +2023-10-02 12:26:00,60.19,60.19,60.19,60.19,225.0,BYD +2023-10-02 12:25:00,60.18,60.2,60.18,60.2,909.0,BYD +2023-10-02 12:24:00,60.22,60.22,60.22,60.22,100.0,BYD +2023-10-02 12:23:00,60.21,60.21,60.21,60.21,452.0,BYD +2023-10-02 12:22:00,60.2,60.2,60.2,60.2,566.0,BYD +2023-10-02 12:21:00,60.18,60.18,60.179,60.18,712.0,BYD +2023-10-02 12:19:00,60.11,60.13,60.11,60.13,1365.0,BYD +2023-10-02 12:18:00,60.16,60.16,60.16,60.16,540.0,BYD +2023-10-02 12:17:00,60.08,60.12,60.08,60.12,4207.0,BYD +2023-10-02 12:16:00,60.07,60.09,60.07,60.08,1587.0,BYD +2023-10-02 12:15:00,60.06,60.06,60.06,60.06,141.0,BYD +2023-10-02 12:14:00,60.025,60.035,60.01,60.035,1829.0,BYD +2023-10-02 12:13:00,60.04,60.05,60.04,60.05,560.0,BYD +2023-10-02 12:12:00,60.04,60.04,60.0,60.02,2043.0,BYD +2023-10-02 12:11:00,60.01,60.01,60.01,60.01,698.0,BYD +2023-10-02 12:10:00,60.01,60.015,60.01,60.015,309.0,BYD +2023-10-02 12:09:00,60.05,60.05,60.04,60.04,579.0,BYD +2023-10-02 12:08:00,60.07,60.07,60.07,60.07,1530.0,BYD +2023-10-02 12:07:00,60.06,60.06,60.04,60.04,731.0,BYD +2023-10-02 12:06:00,60.11,60.11,60.08,60.08,1036.0,BYD +2023-10-02 12:04:00,60.09,60.11,60.085,60.11,1574.0,BYD +2023-10-02 12:03:00,60.13,60.13,60.1,60.1,1041.0,BYD +2023-10-02 12:02:00,60.09,60.1,60.09,60.1,883.0,BYD +2023-10-02 12:01:00,60.065,60.08,60.065,60.08,980.0,BYD +2023-10-02 12:00:00,60.08,60.08,60.08,60.08,1019.0,BYD +2023-10-02 11:59:00,60.09,60.11,60.09,60.11,604.0,BYD +2023-10-02 11:58:00,60.07,60.1,60.07,60.1,2194.0,BYD +2023-10-02 11:57:00,60.03,60.055,60.03,60.055,1837.0,BYD +2023-10-02 11:56:00,60.06,60.06,60.04,60.04,304.0,BYD +2023-10-02 11:55:00,60.1,60.1,60.06,60.06,1450.0,BYD +2023-10-02 11:54:00,60.1,60.11,60.1,60.11,547.0,BYD +2023-10-02 11:53:00,60.18,60.18,60.13,60.13,1782.0,BYD +2023-10-02 11:52:00,60.21,60.21,60.18,60.195,1659.0,BYD +2023-10-02 11:51:00,60.2,60.21,60.19,60.21,1509.0,BYD +2023-10-02 11:50:00,60.2,60.2,60.18,60.2,1805.0,BYD +2023-10-02 11:49:00,60.19,60.19,60.19,60.19,504.0,BYD +2023-10-02 11:47:00,60.2,60.2,60.2,60.2,612.0,BYD +2023-10-02 11:46:00,60.18,60.185,60.18,60.185,449.0,BYD +2023-10-02 11:45:00,60.24,60.24,60.2,60.2,1680.0,BYD +2023-10-02 11:44:00,60.3,60.3,60.26,60.26,848.0,BYD +2023-10-02 11:43:00,60.27,60.29,60.27,60.275,861.0,BYD +2023-10-02 11:40:00,60.27,60.28,60.27,60.28,893.0,BYD +2023-10-02 11:38:00,60.27,60.27,60.27,60.27,411.0,BYD +2023-10-02 11:37:00,60.315,60.315,60.28,60.28,935.0,BYD +2023-10-02 11:36:00,60.405,60.405,60.32,60.33,2345.0,BYD +2023-10-02 11:35:00,60.44,60.44,60.4,60.4,1335.0,BYD +2023-10-02 11:34:00,60.42,60.42,60.42,60.42,152.0,BYD +2023-10-02 11:33:00,60.42,60.42,60.42,60.42,569.0,BYD +2023-10-02 11:32:00,60.35,60.39,60.35,60.39,1969.0,BYD +2023-10-02 11:31:00,60.42,60.42,60.36,60.36,1040.0,BYD +2023-10-02 11:30:00,60.44,60.44,60.44,60.44,768.0,BYD +2023-10-02 11:29:00,60.41,60.41,60.41,60.41,173.0,BYD +2023-10-02 11:28:00,60.41,60.43,60.41,60.43,1138.0,BYD +2023-10-02 11:27:00,60.38,60.385,60.38,60.385,636.0,BYD +2023-10-02 11:26:00,60.4,60.4,60.395,60.395,526.0,BYD +2023-10-02 11:25:00,60.46,60.46,60.39,60.39,1987.0,BYD +2023-10-02 11:24:00,60.42,60.44,60.42,60.44,857.0,BYD +2023-10-02 11:23:00,60.48,60.48,60.44,60.44,871.0,BYD +2023-10-02 11:22:00,60.41,60.41,60.41,60.41,607.0,BYD +2023-10-02 11:21:00,60.35,60.38,60.34,60.38,930.0,BYD +2023-10-02 11:20:00,60.28,60.35,60.28,60.35,1482.0,BYD +2023-10-02 11:19:00,60.3,60.3,60.3,60.3,141.0,BYD +2023-10-02 11:18:00,60.28,60.29,60.27,60.29,718.0,BYD +2023-10-02 11:17:00,60.34,60.34,60.32,60.32,1413.0,BYD +2023-10-02 11:16:00,60.41,60.41,60.37,60.37,1010.0,BYD +2023-10-02 11:15:00,60.35,60.39,60.35,60.39,2110.0,BYD +2023-10-02 11:14:00,60.37,60.37,60.32,60.32,1107.0,BYD +2023-10-02 11:13:00,60.34,60.35,60.32,60.35,1392.0,BYD +2023-10-02 11:12:00,60.37,60.37,60.37,60.37,258.0,BYD +2023-10-02 11:11:00,60.37,60.41,60.37,60.395,2385.0,BYD +2023-10-02 11:10:00,60.4,60.4,60.38,60.383,651.0,BYD +2023-10-02 11:09:00,60.39,60.41,60.39,60.41,814.0,BYD +2023-10-02 11:08:00,60.4,60.4,60.4,60.4,492.0,BYD +2023-10-02 11:07:00,60.42,60.44,60.42,60.44,815.0,BYD +2023-10-02 11:06:00,60.425,60.44,60.425,60.44,245.0,BYD +2023-10-02 11:05:00,60.41,60.43,60.39,60.43,835.0,BYD +2023-10-02 11:04:00,60.5,60.5,60.46,60.46,1016.0,BYD +2023-10-02 11:03:00,60.47,60.53,60.47,60.53,1494.0,BYD +2023-10-02 11:01:00,60.4,60.43,60.4,60.43,1224.0,BYD +2023-10-02 11:00:00,60.415,60.415,60.38,60.38,827.0,BYD +2023-10-02 10:59:00,60.38,60.38,60.36,60.36,943.0,BYD +2023-10-02 10:58:00,60.28,60.405,60.28,60.405,2345.0,BYD +2023-10-02 10:57:00,60.33,60.33,60.3,60.31,1409.0,BYD +2023-10-02 10:56:00,60.325,60.37,60.325,60.37,1871.0,BYD +2023-10-02 10:55:00,60.33,60.33,60.32,60.33,1263.0,BYD +2023-10-02 10:54:00,60.337,60.34,60.337,60.34,779.0,BYD +2023-10-02 10:53:00,60.36,60.37,60.34,60.36,2687.0,BYD +2023-10-02 10:52:00,60.38,60.38,60.35,60.35,619.0,BYD +2023-10-02 10:51:00,60.37,60.41,60.37,60.41,1245.0,BYD +2023-10-02 10:50:00,60.34,60.39,60.34,60.38,1262.0,BYD +2023-10-02 10:49:00,60.38,60.38,60.35,60.37,1401.0,BYD +2023-10-02 10:48:00,60.43,60.43,60.39,60.39,1861.0,BYD +2023-10-02 10:47:00,60.45,60.45,60.44,60.45,1065.0,BYD +2023-10-02 10:46:00,60.46,60.46,60.46,60.46,547.0,BYD +2023-10-02 10:45:00,60.52,60.52,60.49,60.49,1121.0,BYD +2023-10-02 10:44:00,60.44,60.5,60.44,60.5,1751.0,BYD +2023-10-02 10:43:00,60.4,60.4,60.4,60.4,886.0,BYD +2023-10-02 10:42:00,60.39,60.39,60.39,60.39,501.0,BYD +2023-10-02 10:41:00,60.49,60.49,60.42,60.42,1601.0,BYD +2023-10-02 10:40:00,60.53,60.53,60.53,60.53,905.0,BYD +2023-10-02 10:39:00,60.435,60.48,60.43,60.48,2191.0,BYD +2023-10-02 10:38:00,60.45,60.45,60.43,60.43,783.0,BYD +2023-10-02 10:37:00,60.54,60.54,60.46,60.46,1953.0,BYD +2023-10-02 10:36:00,60.53,60.55,60.53,60.545,868.0,BYD +2023-10-02 10:35:00,60.51,60.51,60.51,60.51,219.0,BYD +2023-10-02 10:34:00,60.515,60.515,60.515,60.515,201.0,BYD +2023-10-02 10:32:00,60.57,60.62,60.5,60.53,2253.0,BYD +2023-10-02 10:31:00,60.53,60.56,60.53,60.54,1704.0,BYD +2023-10-02 10:30:00,60.51,60.52,60.5,60.52,2189.0,BYD +2023-10-02 10:29:00,60.56,60.565,60.53,60.53,1311.0,BYD +2023-10-02 10:28:00,60.615,60.615,60.58,60.59,1203.0,BYD +2023-10-02 10:27:00,60.675,60.675,60.64,60.65,1150.0,BYD +2023-10-02 10:26:00,60.7,60.735,60.68,60.68,1263.0,BYD +2023-10-02 10:25:00,60.67,60.7,60.67,60.7,449.0,BYD +2023-10-02 10:24:00,60.65,60.65,60.65,60.65,315.0,BYD +2023-10-02 10:23:00,60.63,60.63,60.58,60.63,1626.0,BYD +2023-10-02 10:22:00,60.66,60.66,60.59,60.59,1969.0,BYD +2023-10-02 10:21:00,60.78,60.81,60.67,60.67,2959.0,BYD +2023-10-02 10:20:00,60.79,60.79,60.77,60.77,383.0,BYD +2023-10-02 10:19:00,60.855,60.865,60.8,60.81,2614.0,BYD +2023-10-02 10:18:00,60.78,60.81,60.78,60.81,1198.0,BYD +2023-10-02 10:17:00,60.78,60.78,60.78,60.78,331.0,BYD +2023-10-02 10:15:00,60.79,60.79,60.78,60.78,692.0,BYD +2023-10-02 10:14:00,60.77,60.77,60.72,60.74,1969.0,BYD +2023-10-02 10:13:00,60.8,60.8,60.8,60.8,471.0,BYD +2023-10-02 10:12:00,60.9,60.94,60.78,60.8,4707.0,BYD +2023-10-02 10:11:00,60.92,60.92,60.92,60.92,447.0,BYD +2023-10-02 10:10:00,60.865,60.89,60.84,60.88,1939.0,BYD +2023-10-02 10:09:00,60.825,60.87,60.825,60.863,1233.0,BYD +2023-10-02 10:07:00,60.8,60.825,60.79,60.825,1791.0,BYD +2023-10-02 10:06:00,60.86,60.86,60.83,60.84,759.0,BYD +2023-10-02 10:05:00,60.825,60.85,60.78,60.825,1006.0,BYD +2023-10-02 10:04:00,60.89,60.89,60.89,60.89,212.0,BYD +2023-10-02 10:03:00,60.79,60.835,60.79,60.835,799.0,BYD +2023-10-02 10:01:00,60.795,60.795,60.75,60.78,991.0,BYD +2023-10-02 10:00:00,60.67,60.745,60.67,60.745,4524.0,BYD +2023-10-02 09:59:00,60.7,60.7,60.7,60.7,201.0,BYD +2023-10-02 09:58:00,60.72,60.765,60.68,60.73,1301.0,BYD +2023-10-02 09:57:00,60.73,60.73,60.73,60.73,911.0,BYD +2023-10-02 09:56:00,60.675,60.675,60.675,60.675,299.0,BYD +2023-10-02 09:55:00,60.605,60.65,60.605,60.65,669.0,BYD +2023-10-02 09:54:00,60.63,60.63,60.63,60.63,347.0,BYD +2023-10-02 09:53:00,60.46,60.51,60.46,60.51,603.0,BYD +2023-10-02 09:52:00,60.5,60.5,60.5,60.5,212.0,BYD +2023-10-02 09:51:00,60.51,60.53,60.51,60.53,738.0,BYD +2023-10-02 09:50:00,60.52,60.53,60.5,60.5,1580.0,BYD +2023-10-02 09:49:00,60.45,60.45,60.45,60.45,830.0,BYD +2023-10-02 09:48:00,60.51,60.51,60.51,60.51,689.0,BYD +2023-10-02 09:47:00,60.466,60.466,60.466,60.466,196.0,BYD +2023-10-02 09:46:00,60.56,60.56,60.56,60.56,802.0,BYD +2023-10-02 09:45:00,60.63,60.63,60.61,60.615,831.0,BYD +2023-10-02 09:44:00,60.61,60.65,60.61,60.65,681.0,BYD +2023-10-02 09:43:00,60.64,60.64,60.57,60.57,1716.0,BYD +2023-10-02 09:42:00,60.61,60.61,60.605,60.605,5807.0,BYD +2023-10-02 09:41:00,60.7,60.7,60.7,60.7,302.0,BYD +2023-10-02 09:40:00,60.79,60.79,60.78,60.78,686.0,BYD +2023-10-02 09:39:00,60.86,60.94,60.83,60.86,1233.0,BYD +2023-10-02 09:38:00,60.945,61.04,60.85,60.9,2252.0,BYD +2023-10-02 09:37:00,60.97,61.04,60.945,60.945,1106.0,BYD +2023-10-02 09:36:00,60.89,60.97,60.81,60.97,1237.0,BYD +2023-10-02 09:35:00,60.86,60.92,60.85,60.92,1243.0,BYD +2023-10-02 09:34:00,60.91,60.91,60.68,60.73,1599.0,BYD +2023-10-02 09:33:00,60.85,60.85,60.78,60.78,217.0,BYD +2023-10-02 09:32:00,60.52,60.86,60.395,60.71,1459.0,BYD +2023-10-02 09:31:00,60.445,60.445,60.375,60.375,632.0,BYD +2023-10-02 09:30:00,60.53,60.605,60.31,60.435,8235.0,BYD +2023-10-02 09:29:00,60.71,60.71,60.7,60.7,4.0,BYD +2023-10-02 09:04:00,60.72,60.72,60.72,60.72,15.0,BYD +2023-10-02 07:09:00,61.19,61.19,61.19,61.19,3.0,BYD +2023-09-29 19:22:00,60.71,60.71,60.71,60.71,1.0,BYD +2023-09-29 19:00:00,60.83,60.83,60.83,60.83,160989.0,BYD +2023-09-29 18:30:00,60.83,60.83,60.83,60.83,160989.0,BYD +2023-09-29 18:06:00,60.83,60.83,60.83,60.83,33.0,BYD +2023-09-29 16:43:00,60.86,60.86,60.86,60.86,15.0,BYD +2023-09-29 16:10:00,60.83,60.83,60.83,60.83,160989.0,BYD +2023-09-29 16:04:00,60.0,60.83,60.0,60.83,37.0,BYD +2023-09-29 16:02:00,60.83,60.83,60.83,60.83,363.0,BYD +2023-09-29 16:01:00,60.83,60.83,60.83,60.83,84.0,BYD +2023-09-29 16:00:00,60.83,60.83,60.83,60.83,339365.0,BYD +2023-09-29 15:59:00,60.825,60.84,60.78,60.83,37292.0,BYD +2023-09-29 15:58:00,60.86,60.86,60.82,60.82,8662.0,BYD +2023-09-29 15:57:00,60.82,60.87,60.82,60.86,11464.0,BYD +2023-09-29 15:56:00,60.85,60.85,60.775,60.805,13783.0,BYD +2023-09-29 15:55:00,61.01,61.01,60.85,60.865,6824.0,BYD +2023-09-29 15:54:00,61.05,61.06,60.99,61.01,11256.0,BYD +2023-09-29 15:53:00,61.1,61.1,61.02,61.045,5943.0,BYD +2023-09-29 15:52:00,61.06,61.1,61.05,61.1,4790.0,BYD +2023-09-29 15:51:00,61.07,61.075,61.02,61.06,7704.0,BYD +2023-09-29 15:50:00,60.94,61.06,60.93,61.06,11025.0,BYD +2023-09-29 15:49:00,60.93,60.945,60.91,60.945,4853.0,BYD +2023-09-29 15:48:00,60.97,60.98,60.9,60.91,7163.0,BYD +2023-09-29 15:47:00,60.96,60.97,60.93,60.97,6909.0,BYD +2023-09-29 15:46:00,60.93,60.95,60.91,60.95,4840.0,BYD +2023-09-29 15:45:00,60.93,60.93,60.905,60.91,4106.0,BYD +2023-09-29 15:44:00,60.91,60.92,60.9,60.92,4900.0,BYD +2023-09-29 15:43:00,60.92,60.92,60.885,60.9,4399.0,BYD +2023-09-29 15:42:00,60.9,60.93,60.9,60.93,2229.0,BYD +2023-09-29 15:41:00,60.98,60.98,60.92,60.92,3716.0,BYD +2023-09-29 15:40:00,60.96,60.97,60.94,60.97,3011.0,BYD +2023-09-29 15:39:00,60.93,60.965,60.93,60.96,2588.0,BYD +2023-09-29 15:38:00,60.97,60.97,60.94,60.95,2680.0,BYD +2023-09-29 15:37:00,60.955,60.99,60.955,60.99,995.0,BYD +2023-09-29 15:36:00,60.98,60.98,60.94,60.94,2418.0,BYD +2023-09-29 15:35:00,60.96,60.97,60.95,60.96,2611.0,BYD +2023-09-29 15:34:00,60.97,60.97,60.96,60.97,1420.0,BYD +2023-09-29 15:33:00,61.02,61.02,60.97,60.975,2043.0,BYD +2023-09-29 15:32:00,61.01,61.01,60.97,61.01,1566.0,BYD +2023-09-29 15:31:00,61.03,61.03,61.0,61.0,2197.0,BYD +2023-09-29 15:30:00,61.06,61.06,61.025,61.025,3336.0,BYD +2023-09-29 15:29:00,61.04,61.06,61.04,61.06,1460.0,BYD +2023-09-29 15:28:00,61.025,61.055,61.025,61.055,1369.0,BYD +2023-09-29 15:27:00,61.0,61.03,61.0,61.03,1607.0,BYD +2023-09-29 15:26:00,61.05,61.05,61.01,61.015,1804.0,BYD +2023-09-29 15:25:00,61.055,61.06,61.05,61.06,571.0,BYD +2023-09-29 15:24:00,61.085,61.085,61.07,61.075,697.0,BYD +2023-09-29 15:23:00,61.13,61.135,61.1,61.1,3275.0,BYD +2023-09-29 15:22:00,61.11,61.12,61.11,61.11,1561.0,BYD +2023-09-29 15:21:00,61.09,61.11,61.09,61.1,1073.0,BYD +2023-09-29 15:20:00,61.125,61.125,61.1,61.12,1467.0,BYD +2023-09-29 15:19:00,61.16,61.16,61.125,61.125,889.0,BYD +2023-09-29 15:18:00,61.105,61.14,61.105,61.14,1127.0,BYD +2023-09-29 15:17:00,61.09,61.11,61.09,61.09,698.0,BYD +2023-09-29 15:16:00,61.11,61.13,61.095,61.095,1151.0,BYD +2023-09-29 15:15:00,61.13,61.13,61.13,61.13,252.0,BYD +2023-09-29 15:14:00,61.17,61.19,61.14,61.14,4209.0,BYD +2023-09-29 15:13:00,61.11,61.2,61.11,61.19,862.0,BYD +2023-09-29 15:12:00,61.09,61.095,61.09,61.095,544.0,BYD +2023-09-29 15:11:00,61.07,61.07,61.065,61.065,956.0,BYD +2023-09-29 15:10:00,61.08,61.08,61.05,61.07,869.0,BYD +2023-09-29 15:09:00,61.11,61.11,61.075,61.075,1493.0,BYD +2023-09-29 15:08:00,61.15,61.16,61.12,61.12,2027.0,BYD +2023-09-29 15:07:00,61.13,61.13,61.13,61.13,450.0,BYD +2023-09-29 15:06:00,61.07,61.11,61.07,61.11,636.0,BYD +2023-09-29 15:05:00,61.06,61.09,61.06,61.07,1072.0,BYD +2023-09-29 15:04:00,61.035,61.035,61.03,61.03,489.0,BYD +2023-09-29 15:03:00,61.21,61.21,61.1,61.1,4523.0,BYD +2023-09-29 15:02:00,61.23,61.23,61.23,61.23,300.0,BYD +2023-09-29 15:01:00,61.19,61.2,61.19,61.195,1031.0,BYD +2023-09-29 15:00:00,61.19,61.19,61.19,61.19,383.0,BYD +2023-09-29 14:59:00,61.13,61.13,61.13,61.13,937.0,BYD +2023-09-29 14:58:00,61.11,61.11,61.11,61.11,359.0,BYD +2023-09-29 14:57:00,61.05,61.085,61.05,61.085,1317.0,BYD +2023-09-29 14:56:00,61.04,61.04,61.025,61.025,405.0,BYD +2023-09-29 14:55:00,61.0,61.0,61.0,61.0,279.0,BYD +2023-09-29 14:54:00,60.94,60.96,60.94,60.955,1063.0,BYD +2023-09-29 14:53:00,60.915,60.93,60.915,60.93,900.0,BYD +2023-09-29 14:52:00,60.9,60.91,60.9,60.91,888.0,BYD +2023-09-29 14:51:00,60.92,60.92,60.915,60.915,417.0,BYD +2023-09-29 14:50:00,60.96,60.96,60.91,60.93,2510.0,BYD +2023-09-29 14:49:00,60.975,60.975,60.96,60.975,440.0,BYD +2023-09-29 14:48:00,61.025,61.025,60.98,60.98,1895.0,BYD +2023-09-29 14:47:00,61.0,61.035,61.0,61.02,1402.0,BYD +2023-09-29 14:46:00,60.985,60.985,60.97,60.97,542.0,BYD +2023-09-29 14:45:00,60.985,60.985,60.985,60.985,524.0,BYD +2023-09-29 14:43:00,60.915,60.94,60.915,60.94,749.0,BYD +2023-09-29 14:41:00,60.92,60.92,60.89,60.89,1837.0,BYD +2023-09-29 14:40:00,60.91,60.92,60.91,60.92,427.0,BYD +2023-09-29 14:39:00,60.89,60.9,60.87,60.9,1239.0,BYD +2023-09-29 14:38:00,60.87,60.87,60.87,60.87,276.0,BYD +2023-09-29 14:37:00,60.87,60.895,60.87,60.87,1475.0,BYD +2023-09-29 14:36:00,60.87,60.88,60.87,60.875,926.0,BYD +2023-09-29 14:34:00,60.84,60.87,60.83,60.865,1123.0,BYD +2023-09-29 14:33:00,60.83,60.835,60.8,60.83,1424.0,BYD +2023-09-29 14:32:00,60.86,60.86,60.825,60.825,1668.0,BYD +2023-09-29 14:31:00,60.87,60.87,60.87,60.87,643.0,BYD +2023-09-29 14:30:00,60.85,60.86,60.85,60.86,729.0,BYD +2023-09-29 14:29:00,60.89,60.89,60.84,60.84,2605.0,BYD +2023-09-29 14:28:00,60.915,60.915,60.88,60.88,1557.0,BYD +2023-09-29 14:27:00,60.92,60.92,60.9,60.91,1344.0,BYD +2023-09-29 14:25:00,60.89,60.895,60.89,60.895,522.0,BYD +2023-09-29 14:23:00,60.88,60.91,60.88,60.9,1306.0,BYD +2023-09-29 14:22:00,60.875,60.9,60.875,60.9,2014.0,BYD +2023-09-29 14:21:00,60.89,60.89,60.88,60.88,1041.0,BYD +2023-09-29 14:20:00,60.88,60.9,60.88,60.9,507.0,BYD +2023-09-29 14:19:00,60.9,60.9,60.9,60.9,239.0,BYD +2023-09-29 14:18:00,60.881,60.881,60.881,60.881,347.0,BYD +2023-09-29 14:17:00,60.95,60.95,60.893,60.893,1286.0,BYD +2023-09-29 14:16:00,60.95,60.95,60.93,60.95,1145.0,BYD +2023-09-29 14:15:00,60.96,60.98,60.96,60.98,1177.0,BYD +2023-09-29 14:14:00,61.005,61.01,60.98,60.98,2629.0,BYD +2023-09-29 14:13:00,60.955,60.955,60.955,60.955,315.0,BYD +2023-09-29 14:12:00,60.92,60.95,60.92,60.95,670.0,BYD +2023-09-29 14:11:00,60.91,60.91,60.9,60.9,531.0,BYD +2023-09-29 14:10:00,60.872,60.872,60.873,60.873,611.0,BYD +2023-09-29 14:09:00,60.92,60.92,60.92,60.92,611.0,BYD +2023-09-29 14:08:00,60.96,60.96,60.94,60.96,1310.0,BYD +2023-09-29 14:07:00,60.94,60.94,60.93,60.94,339.0,BYD +2023-09-29 14:06:00,60.93,60.96,60.93,60.96,1415.0,BYD +2023-09-29 14:05:00,60.98,60.99,60.95,60.96,3370.0,BYD +2023-09-29 14:04:00,61.0,61.0,61.0,61.0,239.0,BYD +2023-09-29 14:03:00,60.92,60.96,60.92,60.96,1302.0,BYD +2023-09-29 14:02:00,60.91,60.91,60.91,60.91,268.0,BYD +2023-09-29 14:01:00,60.91,60.925,60.91,60.91,697.0,BYD +2023-09-29 14:00:00,60.93,60.93,60.93,60.93,696.0,BYD +2023-09-29 13:59:00,60.91,60.915,60.91,60.915,531.0,BYD +2023-09-29 13:58:00,60.925,60.925,60.92,60.92,1014.0,BYD +2023-09-29 13:57:00,60.97,60.97,60.93,60.93,1860.0,BYD +2023-09-29 13:56:00,60.97,60.97,60.97,60.97,227.0,BYD +2023-09-29 13:55:00,60.96,60.97,60.96,60.97,397.0,BYD +2023-09-29 13:54:00,61.0,61.025,60.97,60.97,1748.0,BYD +2023-09-29 13:53:00,60.94,60.98,60.94,60.98,1023.0,BYD +2023-09-29 13:52:00,60.95,60.95,60.93,60.93,1072.0,BYD +2023-09-29 13:50:00,60.93,60.95,60.93,60.95,1681.0,BYD +2023-09-29 13:49:00,60.98,60.98,60.94,60.94,639.0,BYD +2023-09-29 13:48:00,60.99,60.99,60.97,60.97,1575.0,BYD +2023-09-29 13:47:00,61.0,61.0,61.0,61.0,1036.0,BYD +2023-09-29 13:46:00,61.02,61.02,60.985,61.01,1481.0,BYD +2023-09-29 13:44:00,61.04,61.04,61.02,61.02,1282.0,BYD +2023-09-29 13:43:00,61.06,61.06,61.05,61.05,724.0,BYD +2023-09-29 13:42:00,61.03,61.055,61.03,61.055,536.0,BYD +2023-09-29 13:41:00,61.02,61.045,61.02,61.045,1105.0,BYD +2023-09-29 13:40:00,61.03,61.03,61.01,61.02,1778.0,BYD +2023-09-29 13:39:00,61.045,61.05,61.045,61.05,456.0,BYD +2023-09-29 13:38:00,61.03,61.03,61.03,61.03,422.0,BYD +2023-09-29 13:37:00,61.02,61.02,60.99,61.015,1882.0,BYD +2023-09-29 13:36:00,61.03,61.03,61.03,61.03,442.0,BYD +2023-09-29 13:35:00,61.03,61.03,61.03,61.03,736.0,BYD +2023-09-29 13:34:00,61.02,61.02,61.01,61.015,1138.0,BYD +2023-09-29 13:33:00,61.03,61.035,61.02,61.035,1605.0,BYD +2023-09-29 13:32:00,61.03,61.03,61.03,61.03,322.0,BYD +2023-09-29 13:30:00,61.045,61.045,61.045,61.045,241.0,BYD +2023-09-29 13:28:00,61.065,61.065,61.03,61.03,1091.0,BYD +2023-09-29 13:27:00,61.02,61.06,61.02,61.06,797.0,BYD +2023-09-29 13:26:00,61.0,61.01,60.995,61.01,959.0,BYD +2023-09-29 13:25:00,61.01,61.02,60.98,60.98,2135.0,BYD +2023-09-29 13:24:00,60.99,61.0,60.99,60.99,1008.0,BYD +2023-09-29 13:23:00,61.0,61.0,61.0,61.0,481.0,BYD +2023-09-29 13:22:00,60.995,60.995,60.995,60.995,280.0,BYD +2023-09-29 13:21:00,61.0,61.0,61.0,61.0,323.0,BYD +2023-09-29 13:20:00,61.001,61.001,61.0,61.0,407.0,BYD +2023-09-29 13:19:00,60.975,61.0,60.975,60.99,1417.0,BYD +2023-09-29 13:18:00,60.975,60.98,60.96,60.97,2096.0,BYD +2023-09-29 13:17:00,60.96,60.975,60.96,60.975,1102.0,BYD +2023-09-29 13:16:00,60.94,60.95,60.93,60.95,1436.0,BYD +2023-09-29 13:15:00,60.945,60.945,60.945,60.945,249.0,BYD +2023-09-29 13:14:00,60.96,60.96,60.94,60.94,568.0,BYD +2023-09-29 13:13:00,60.96,60.96,60.935,60.935,1432.0,BYD +2023-09-29 13:12:00,60.99,60.99,60.976,60.976,390.0,BYD +2023-09-29 13:11:00,61.02,61.02,60.995,61.02,1103.0,BYD +2023-09-29 13:10:00,61.045,61.045,61.03,61.03,1097.0,BYD +2023-09-29 13:08:00,60.99,61.01,60.99,61.01,1069.0,BYD +2023-09-29 13:07:00,61.04,61.045,61.03,61.03,526.0,BYD +2023-09-29 13:06:00,61.09,61.09,61.07,61.07,715.0,BYD +2023-09-29 13:05:00,61.17,61.17,61.11,61.11,1691.0,BYD +2023-09-29 13:04:00,61.18,61.2,61.18,61.2,593.0,BYD +2023-09-29 13:03:00,61.16,61.16,61.155,61.155,287.0,BYD +2023-09-29 13:02:00,61.18,61.18,61.135,61.15,1877.0,BYD +2023-09-29 13:01:00,61.2,61.215,61.185,61.19,2181.0,BYD +2023-09-29 13:00:00,61.22,61.22,61.2,61.205,2439.0,BYD +2023-09-29 12:59:00,61.18,61.22,61.17,61.215,1627.0,BYD +2023-09-29 12:58:00,61.185,61.185,61.185,61.185,142.0,BYD +2023-09-29 12:57:00,61.21,61.22,61.18,61.18,2514.0,BYD +2023-09-29 12:56:00,61.19,61.2,61.18,61.2,805.0,BYD +2023-09-29 12:55:00,61.18,61.18,61.18,61.18,628.0,BYD +2023-09-29 12:54:00,61.17,61.18,61.16,61.16,2439.0,BYD +2023-09-29 12:53:00,61.14,61.15,61.14,61.15,799.0,BYD +2023-09-29 12:52:00,61.13,61.145,61.12,61.14,1342.0,BYD +2023-09-29 12:51:00,61.14,61.145,61.14,61.14,775.0,BYD +2023-09-29 12:50:00,61.18,61.19,61.175,61.175,549.0,BYD +2023-09-29 12:49:00,61.17,61.17,61.17,61.17,398.0,BYD +2023-09-29 12:48:00,61.205,61.21,61.17,61.17,554.0,BYD +2023-09-29 12:47:00,61.25,61.25,61.22,61.22,970.0,BYD +2023-09-29 12:46:00,61.25,61.28,61.24,61.26,1246.0,BYD +2023-09-29 12:45:00,61.25,61.265,61.25,61.25,812.0,BYD +2023-09-29 12:43:00,61.26,61.28,61.25,61.25,1626.0,BYD +2023-09-29 12:42:00,61.33,61.33,61.27,61.28,2448.0,BYD +2023-09-29 12:41:00,61.33,61.34,61.33,61.34,795.0,BYD +2023-09-29 12:40:00,61.29,61.32,61.29,61.32,1812.0,BYD +2023-09-29 12:39:00,61.29,61.29,61.29,61.29,484.0,BYD +2023-09-29 12:38:00,61.32,61.32,61.3,61.3,785.0,BYD +2023-09-29 12:36:00,61.36,61.36,61.335,61.335,247.0,BYD +2023-09-29 12:35:00,61.33,61.33,61.33,61.33,904.0,BYD +2023-09-29 12:34:00,61.275,61.31,61.275,61.3,666.0,BYD +2023-09-29 12:33:00,61.29,61.29,61.29,61.29,907.0,BYD +2023-09-29 12:32:00,61.33,61.33,61.29,61.29,1061.0,BYD +2023-09-29 12:31:00,61.325,61.35,61.32,61.32,741.0,BYD +2023-09-29 12:30:00,61.327,61.327,61.325,61.325,833.0,BYD +2023-09-29 12:29:00,61.34,61.34,61.305,61.305,1137.0,BYD +2023-09-29 12:28:00,61.295,61.35,61.295,61.35,1351.0,BYD +2023-09-29 12:27:00,61.285,61.285,61.285,61.285,155.0,BYD +2023-09-29 12:26:00,61.285,61.285,61.285,61.285,246.0,BYD +2023-09-29 12:25:00,61.26,61.26,61.25,61.25,386.0,BYD +2023-09-29 12:24:00,61.31,61.31,61.275,61.275,1043.0,BYD +2023-09-29 12:23:00,61.36,61.36,61.32,61.325,1674.0,BYD +2023-09-29 12:20:00,61.31,61.31,61.3,61.31,462.0,BYD +2023-09-29 12:19:00,61.32,61.36,61.3,61.31,2951.0,BYD +2023-09-29 12:17:00,61.27,61.29,61.27,61.27,522.0,BYD +2023-09-29 12:16:00,61.2,61.24,61.2,61.24,484.0,BYD +2023-09-29 12:15:00,61.23,61.23,61.23,61.23,230.0,BYD +2023-09-29 12:14:00,61.24,61.24,61.22,61.22,1194.0,BYD +2023-09-29 12:13:00,61.25,61.25,61.2,61.22,2070.0,BYD +2023-09-29 12:12:00,61.3,61.3,61.25,61.27,1346.0,BYD +2023-09-29 12:11:00,61.31,61.32,61.3,61.3,566.0,BYD +2023-09-29 12:10:00,61.27,61.32,61.27,61.32,724.0,BYD +2023-09-29 12:09:00,61.34,61.37,61.29,61.29,3844.0,BYD +2023-09-29 12:07:00,61.28,61.28,61.28,61.28,306.0,BYD +2023-09-29 12:06:00,61.25,61.275,61.25,61.275,811.0,BYD +2023-09-29 12:05:00,61.16,61.22,61.16,61.22,662.0,BYD +2023-09-29 12:04:00,61.11,61.14,61.11,61.14,478.0,BYD +2023-09-29 12:03:00,61.1,61.12,61.1,61.11,768.0,BYD +2023-09-29 12:01:00,61.04,61.05,61.025,61.05,2597.0,BYD +2023-09-29 12:00:00,61.055,61.08,61.055,61.055,323.0,BYD +2023-09-29 11:59:00,61.0,61.06,61.0,61.06,446.0,BYD +2023-09-29 11:57:00,60.98,61.02,60.98,61.02,1878.0,BYD +2023-09-29 11:56:00,60.97,60.99,60.97,60.99,666.0,BYD +2023-09-29 11:55:00,60.95,60.95,60.95,60.95,451.0,BYD +2023-09-29 11:54:00,60.88,60.93,60.88,60.93,1736.0,BYD +2023-09-29 11:53:00,60.96,60.985,60.91,60.91,2041.0,BYD +2023-09-29 11:52:00,60.97,60.985,60.97,60.97,1020.0,BYD +2023-09-29 11:51:00,60.996,60.996,60.996,60.997,354.0,BYD +2023-09-29 11:50:00,60.99,60.99,60.99,60.99,145.0,BYD +2023-09-29 11:49:00,60.98,60.995,60.98,60.99,755.0,BYD +2023-09-29 11:48:00,61.03,61.03,61.03,61.03,120.0,BYD +2023-09-29 11:47:00,61.01,61.01,61.01,61.01,225.0,BYD +2023-09-29 11:46:00,60.93,60.97,60.9,60.97,2157.0,BYD +2023-09-29 11:45:00,60.95,60.95,60.95,60.95,181.0,BYD +2023-09-29 11:44:00,60.94,60.94,60.94,60.94,282.0,BYD +2023-09-29 11:43:00,61.02,61.02,60.97,60.97,909.0,BYD +2023-09-29 11:42:00,61.01,61.01,60.99,60.99,509.0,BYD +2023-09-29 11:41:00,60.985,60.99,60.985,60.99,958.0,BYD +2023-09-29 11:40:00,60.91,60.98,60.91,60.98,1202.0,BYD +2023-09-29 11:39:00,60.925,60.93,60.91,60.91,602.0,BYD +2023-09-29 11:38:00,60.94,60.94,60.91,60.91,1128.0,BYD +2023-09-29 11:37:00,60.955,60.98,60.955,60.98,822.0,BYD +2023-09-29 11:36:00,60.98,60.98,60.94,60.94,611.0,BYD +2023-09-29 11:35:00,61.03,61.03,61.03,61.03,218.0,BYD +2023-09-29 11:34:00,61.13,61.13,61.07,61.07,2102.0,BYD +2023-09-29 11:33:00,61.1,61.13,61.1,61.13,250.0,BYD +2023-09-29 11:32:00,61.04,61.07,61.04,61.07,569.0,BYD +2023-09-29 11:30:00,60.97,61.035,60.97,61.035,2295.0,BYD +2023-09-29 11:29:00,61.055,61.055,60.98,60.98,960.0,BYD +2023-09-29 11:28:00,61.07,61.07,61.04,61.06,1422.0,BYD +2023-09-29 11:27:00,61.11,61.11,61.11,61.11,343.0,BYD +2023-09-29 11:26:00,61.21,61.22,61.15,61.15,2261.0,BYD +2023-09-29 11:25:00,61.22,61.245,61.22,61.24,852.0,BYD +2023-09-29 11:24:00,61.21,61.215,61.21,61.215,613.0,BYD +2023-09-29 11:23:00,61.11,61.2,61.11,61.2,2174.0,BYD +2023-09-29 11:22:00,61.08,61.09,61.08,61.09,1266.0,BYD +2023-09-29 11:21:00,61.1,61.125,61.09,61.1,1923.0,BYD +2023-09-29 11:20:00,61.07,61.1,61.07,61.08,2246.0,BYD +2023-09-29 11:19:00,61.05,61.08,61.05,61.08,614.0,BYD +2023-09-29 11:18:00,61.06,61.06,61.05,61.06,615.0,BYD +2023-09-29 11:17:00,61.08,61.08,61.03,61.03,400.0,BYD +2023-09-29 11:16:00,61.07,61.07,61.07,61.07,221.0,BYD +2023-09-29 11:15:00,61.07,61.07,61.05,61.06,1269.0,BYD +2023-09-29 11:14:00,61.08,61.1,61.07,61.1,2138.0,BYD +2023-09-29 11:13:00,61.12,61.12,61.1,61.11,609.0,BYD +2023-09-29 11:12:00,60.992,61.08,60.992,61.07,2459.0,BYD +2023-09-29 11:11:00,60.98,61.0,60.98,61.0,324.0,BYD +2023-09-29 11:10:00,60.97,61.0,60.97,61.0,1635.0,BYD +2023-09-29 11:08:00,60.97,60.98,60.96,60.96,1084.0,BYD +2023-09-29 11:07:00,60.92,60.945,60.91,60.945,564.0,BYD +2023-09-29 11:06:00,60.95,60.95,60.91,60.95,2339.0,BYD +2023-09-29 11:05:00,60.97,60.97,60.94,60.97,1325.0,BYD +2023-09-29 11:04:00,61.01,61.01,60.97,60.97,1301.0,BYD +2023-09-29 11:03:00,61.01,61.01,61.01,61.01,631.0,BYD +2023-09-29 11:02:00,61.02,61.03,61.0,61.0,1719.0,BYD +2023-09-29 11:01:00,61.035,61.04,61.03,61.04,554.0,BYD +2023-09-29 11:00:00,61.08,61.08,61.05,61.05,1605.0,BYD +2023-09-29 10:59:00,61.12,61.12,61.06,61.06,1797.0,BYD +2023-09-29 10:58:00,61.16,61.202,61.155,61.16,2646.0,BYD +2023-09-29 10:56:00,61.18,61.18,61.14,61.14,1704.0,BYD +2023-09-29 10:55:00,61.13,61.19,61.13,61.175,1539.0,BYD +2023-09-29 10:54:00,61.07,61.12,61.07,61.11,1487.0,BYD +2023-09-29 10:53:00,61.04,61.1,61.04,61.1,2309.0,BYD +2023-09-29 10:52:00,61.02,61.04,61.015,61.02,2512.0,BYD +2023-09-29 10:51:00,61.01,61.03,61.01,61.01,1448.0,BYD +2023-09-29 10:50:00,60.95,61.01,60.95,61.01,2272.0,BYD +2023-09-29 10:49:00,60.945,60.945,60.945,60.945,173.0,BYD +2023-09-29 10:48:00,61.0,61.0,60.94,60.95,2207.0,BYD +2023-09-29 10:47:00,61.03,61.03,61.01,61.01,1187.0,BYD +2023-09-29 10:46:00,61.09,61.09,61.01,61.01,2444.0,BYD +2023-09-29 10:45:00,61.02,61.09,61.02,61.09,2101.0,BYD +2023-09-29 10:44:00,61.04,61.04,61.02,61.03,1684.0,BYD +2023-09-29 10:43:00,61.035,61.035,61.035,61.035,403.0,BYD +2023-09-29 10:42:00,61.03,61.035,61.03,61.035,1152.0,BYD +2023-09-29 10:41:00,61.01,61.04,61.01,61.04,848.0,BYD +2023-09-29 10:40:00,60.98,60.99,60.975,60.99,2348.0,BYD +2023-09-29 10:39:00,60.98,60.98,60.98,60.98,500.0,BYD +2023-09-29 10:38:00,60.97,60.99,60.97,60.98,1561.0,BYD +2023-09-29 10:37:00,60.97,60.98,60.97,60.97,900.0,BYD +2023-09-29 10:36:00,60.94,60.97,60.94,60.97,801.0,BYD +2023-09-29 10:35:00,60.97,60.98,60.93,60.93,1637.0,BYD +2023-09-29 10:34:00,60.945,60.95,60.945,60.95,356.0,BYD +2023-09-29 10:33:00,60.93,60.935,60.93,60.935,834.0,BYD +2023-09-29 10:32:00,60.95,60.95,60.95,60.95,180.0,BYD +2023-09-29 10:31:00,60.98,60.98,60.945,60.945,1890.0,BYD +2023-09-29 10:30:00,60.94,60.99,60.94,60.99,1571.0,BYD +2023-09-29 10:29:00,60.935,60.95,60.935,60.94,1073.0,BYD +2023-09-29 10:28:00,60.91,60.91,60.9,60.9,549.0,BYD +2023-09-29 10:27:00,60.91,60.91,60.91,60.91,719.0,BYD +2023-09-29 10:26:00,60.89,60.93,60.89,60.915,1697.0,BYD +2023-09-29 10:25:00,60.88,60.88,60.88,60.88,1636.0,BYD +2023-09-29 10:24:00,60.86,60.9,60.85,60.85,2713.0,BYD +2023-09-29 10:23:00,60.83,60.83,60.83,60.83,183.0,BYD +2023-09-29 10:22:00,60.87,60.87,60.84,60.84,1455.0,BYD +2023-09-29 10:21:00,60.935,60.95,60.9,60.9,3117.0,BYD +2023-09-29 10:20:00,60.91,60.94,60.905,60.94,1307.0,BYD +2023-09-29 10:19:00,60.89,60.9,60.875,60.9,2480.0,BYD +2023-09-29 10:18:00,60.86,60.86,60.86,60.86,688.0,BYD +2023-09-29 10:17:00,60.875,60.875,60.875,60.875,323.0,BYD +2023-09-29 10:16:00,60.89,60.9,60.89,60.9,504.0,BYD +2023-09-29 10:15:00,60.9,60.92,60.9,60.915,1526.0,BYD +2023-09-29 10:13:00,60.89,60.89,60.88,60.88,916.0,BYD +2023-09-29 10:12:00,60.83,60.83,60.83,60.83,480.0,BYD +2023-09-29 10:11:00,60.91,60.91,60.87,60.87,1397.0,BYD +2023-09-29 10:10:00,60.955,60.955,60.92,60.925,1378.0,BYD +2023-09-29 10:09:00,60.895,60.955,60.895,60.955,2358.0,BYD +2023-09-29 10:08:00,60.82,60.91,60.82,60.91,1410.0,BYD +2023-09-29 10:07:00,60.86,60.86,60.83,60.83,1471.0,BYD +2023-09-29 10:06:00,60.92,60.92,60.86,60.86,1762.0,BYD +2023-09-29 10:05:00,60.9,60.92,60.9,60.92,848.0,BYD +2023-09-29 10:04:00,60.99,60.99,60.9,60.9,2566.0,BYD +2023-09-29 10:03:00,60.99,60.99,60.99,60.99,613.0,BYD +2023-09-29 10:02:00,61.07,61.07,60.98,60.98,1048.0,BYD +2023-09-29 10:01:00,61.14,61.14,61.09,61.09,1361.0,BYD +2023-09-29 10:00:00,61.14,61.18,61.14,61.18,875.0,BYD +2023-09-29 09:59:00,61.24,61.24,61.24,61.24,401.0,BYD +2023-09-29 09:57:00,61.21,61.22,61.2,61.22,950.0,BYD +2023-09-29 09:56:00,61.22,61.315,61.22,61.315,506.0,BYD +2023-09-29 09:53:00,61.25,61.265,61.22,61.22,1340.0,BYD +2023-09-29 09:52:00,61.16,61.19,61.15,61.19,1371.0,BYD +2023-09-29 09:51:00,61.22,61.22,61.16,61.16,1860.0,BYD +2023-09-29 09:50:00,61.32,61.32,61.23,61.23,815.0,BYD +2023-09-29 09:49:00,61.35,61.35,61.35,61.35,294.0,BYD +2023-09-29 09:48:00,61.25,61.28,61.25,61.28,435.0,BYD +2023-09-29 09:47:00,61.21,61.21,61.15,61.21,1306.0,BYD +2023-09-29 09:45:00,61.22,61.22,61.22,61.22,418.0,BYD +2023-09-29 09:44:00,61.24,61.25,61.235,61.235,1026.0,BYD +2023-09-29 09:42:00,61.31,61.31,61.31,61.31,101.0,BYD +2023-09-29 09:41:00,61.17,61.26,61.13,61.26,883.0,BYD +2023-09-29 09:40:00,61.2,61.2,61.2,61.2,343.0,BYD +2023-09-29 09:38:00,61.15,61.15,61.15,61.15,456.0,BYD +2023-09-29 09:36:00,61.34,61.34,61.16,61.17,1625.0,BYD +2023-09-29 09:35:00,61.245,61.38,61.24,61.35,1845.0,BYD +2023-09-29 09:34:00,61.23,61.23,61.13,61.13,952.0,BYD +2023-09-29 09:32:00,61.04,61.04,61.04,61.04,106.0,BYD +2023-09-29 09:31:00,61.27,61.27,61.27,61.27,242.0,BYD +2023-09-29 09:30:00,61.18,61.44,61.18,61.44,2306.0,BYD diff --git a/data/BYFC_2023_10_21.csv b/data/BYFC_2023_10_21.csv new file mode 100644 index 000000000..1bbdff835 --- /dev/null +++ b/data/BYFC_2023_10_21.csv @@ -0,0 +1,394 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 18:18:00,0.827,0.827,0.827,0.827,1.0,BYFC +2023-10-20 17:46:00,0.827,0.827,0.827,0.827,10.0,BYFC +2023-10-20 16:00:00,0.827,0.839,0.827,0.839,2644.0,BYFC +2023-10-20 15:51:00,0.827,0.827,0.827,0.827,2570.0,BYFC +2023-10-20 15:48:00,0.83,0.83,0.83,0.83,120.0,BYFC +2023-10-20 15:45:00,0.83,0.83,0.83,0.83,116.0,BYFC +2023-10-20 15:42:00,0.82,0.823,0.82,0.823,375.0,BYFC +2023-10-20 15:38:00,0.85,0.85,0.85,0.85,696.0,BYFC +2023-10-20 15:36:00,0.84,0.84,0.823,0.823,5208.0,BYFC +2023-10-20 15:20:00,0.855,0.855,0.84,0.84,1198.0,BYFC +2023-10-20 15:19:00,0.84,0.841,0.84,0.841,485.0,BYFC +2023-10-20 12:55:00,0.832,0.832,0.832,0.832,117.0,BYFC +2023-10-20 12:07:00,0.842,0.842,0.84,0.84,507.0,BYFC +2023-10-20 12:05:00,0.84,0.84,0.84,0.84,500.0,BYFC +2023-10-20 11:34:00,0.84,0.84,0.84,0.84,105.0,BYFC +2023-10-20 10:08:00,0.85,0.85,0.85,0.85,500.0,BYFC +2023-10-20 09:47:00,0.85,0.85,0.85,0.85,430.0,BYFC +2023-10-20 09:36:00,0.85,0.85,0.85,0.85,100.0,BYFC +2023-10-20 09:30:00,0.85,0.85,0.85,0.85,538.0,BYFC +2023-10-20 08:24:00,0.852,0.852,0.852,0.852,1.0,BYFC +2023-10-19 16:00:00,0.861,0.861,0.861,0.861,860.0,BYFC +2023-10-19 15:53:00,0.861,0.861,0.861,0.861,321.0,BYFC +2023-10-19 15:50:00,0.861,0.862,0.861,0.861,600.0,BYFC +2023-10-19 14:59:00,0.874,0.874,0.874,0.874,145.0,BYFC +2023-10-19 14:23:00,0.85,0.85,0.85,0.85,1200.0,BYFC +2023-10-19 11:16:00,0.85,0.85,0.85,0.85,300.0,BYFC +2023-10-19 10:55:00,0.85,0.85,0.85,0.85,100.0,BYFC +2023-10-19 09:55:00,0.909,0.909,0.909,0.909,100.0,BYFC +2023-10-19 09:49:00,0.91,0.91,0.91,0.91,225.0,BYFC +2023-10-19 09:30:00,0.85,0.85,0.85,0.85,106.0,BYFC +2023-10-19 08:25:00,0.84,0.84,0.84,0.84,3.0,BYFC +2023-10-18 19:09:00,0.849,0.849,0.849,0.849,35.0,BYFC +2023-10-18 17:33:00,0.87,0.87,0.87,0.87,100.0,BYFC +2023-10-18 17:21:00,0.885,0.885,0.885,0.885,1.0,BYFC +2023-10-18 16:00:00,0.86,0.878,0.86,0.878,518.0,BYFC +2023-10-18 14:29:00,0.86,0.86,0.86,0.86,530.0,BYFC +2023-10-18 14:21:00,0.91,0.909,0.909,0.909,174.0,BYFC +2023-10-18 13:05:00,0.91,0.91,0.91,0.91,102.0,BYFC +2023-10-18 13:02:00,0.91,0.91,0.91,0.91,114.0,BYFC +2023-10-18 12:41:00,0.885,0.885,0.885,0.885,270.0,BYFC +2023-10-18 12:12:00,0.91,0.91,0.91,0.91,100.0,BYFC +2023-10-18 09:42:00,0.874,0.874,0.874,0.874,100.0,BYFC +2023-10-18 09:34:00,0.873,0.873,0.873,0.873,100.0,BYFC +2023-10-18 09:30:00,0.86,0.86,0.86,0.86,65.0,BYFC +2023-10-18 09:11:00,0.84,0.84,0.84,0.84,200.0,BYFC +2023-10-18 08:17:00,0.865,0.865,0.865,0.865,1.0,BYFC +2023-10-17 18:16:00,0.84,0.84,0.84,0.84,41.0,BYFC +2023-10-17 16:00:00,0.92,0.92,0.874,0.874,10678.0,BYFC +2023-10-17 15:48:00,0.92,0.92,0.92,0.92,267.0,BYFC +2023-10-17 15:47:00,0.92,0.92,0.92,0.92,255.0,BYFC +2023-10-17 15:12:00,0.91,0.91,0.91,0.91,230.0,BYFC +2023-10-17 14:41:00,0.91,0.91,0.91,0.91,463.0,BYFC +2023-10-17 14:40:00,0.902,0.902,0.9,0.9,1066.0,BYFC +2023-10-17 14:39:00,0.91,0.91,0.91,0.91,471.0,BYFC +2023-10-17 14:33:00,0.9,0.92,0.9,0.92,1608.0,BYFC +2023-10-17 14:26:00,0.9,0.9,0.893,0.9,1177.0,BYFC +2023-10-17 14:22:00,0.916,0.916,0.916,0.916,258.0,BYFC +2023-10-17 14:17:00,0.916,0.916,0.916,0.916,257.0,BYFC +2023-10-17 13:15:00,0.92,0.92,0.92,0.92,313.0,BYFC +2023-10-17 13:12:00,0.92,0.92,0.92,0.92,278.0,BYFC +2023-10-17 13:08:00,0.92,0.92,0.92,0.92,142.0,BYFC +2023-10-17 12:50:00,0.891,0.891,0.891,0.891,641.0,BYFC +2023-10-17 11:58:00,0.86,0.86,0.86,0.86,300.0,BYFC +2023-10-17 11:55:00,0.87,0.87,0.85,0.85,25609.0,BYFC +2023-10-17 11:35:00,0.895,0.895,0.895,0.895,400.0,BYFC +2023-10-17 10:49:00,0.895,0.895,0.895,0.895,300.0,BYFC +2023-10-17 10:07:00,0.9,0.9,0.891,0.9,2311.0,BYFC +2023-10-17 10:04:00,0.9,0.9,0.9,0.9,194.0,BYFC +2023-10-17 09:54:00,0.891,0.891,0.891,0.891,452.0,BYFC +2023-10-17 09:37:00,0.869,0.869,0.869,0.869,294.0,BYFC +2023-10-17 09:30:00,0.9,0.9,0.9,0.9,78.0,BYFC +2023-10-17 08:00:00,0.934,0.934,0.934,0.935,44.0,BYFC +2023-10-16 19:44:00,0.85,0.85,0.85,0.85,38.0,BYFC +2023-10-16 19:35:00,0.903,0.903,0.903,0.903,1.0,BYFC +2023-10-16 19:34:00,0.903,0.903,0.903,0.903,1.0,BYFC +2023-10-16 19:32:00,0.903,0.903,0.903,0.903,2.0,BYFC +2023-10-16 19:31:00,0.903,0.903,0.903,0.903,2.0,BYFC +2023-10-16 18:43:00,0.934,0.934,0.934,0.935,9.0,BYFC +2023-10-16 17:28:00,0.934,0.934,0.934,0.935,1.0,BYFC +2023-10-16 17:27:00,0.934,0.934,0.934,0.935,1.0,BYFC +2023-10-16 17:24:00,0.96,0.96,0.96,0.96,1.0,BYFC +2023-10-16 17:23:00,0.96,0.96,0.96,0.96,2.0,BYFC +2023-10-16 17:22:00,0.96,0.96,0.96,0.96,2.0,BYFC +2023-10-16 17:18:00,0.96,0.96,0.96,0.96,4.0,BYFC +2023-10-16 17:17:00,0.96,0.96,0.96,0.96,3.0,BYFC +2023-10-16 17:16:00,0.96,0.96,0.96,0.96,1.0,BYFC +2023-10-16 17:14:00,0.908,0.908,0.908,0.908,1.0,BYFC +2023-10-16 16:00:00,0.89,0.899,0.89,0.899,147.0,BYFC +2023-10-16 15:56:00,0.9,0.9,0.89,0.89,533.0,BYFC +2023-10-16 15:53:00,0.89,0.9,0.888,0.888,1000.0,BYFC +2023-10-16 15:49:00,0.899,0.899,0.899,0.899,202.0,BYFC +2023-10-16 15:48:00,0.89,0.89,0.89,0.89,100.0,BYFC +2023-10-16 15:44:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 15:31:00,0.89,0.89,0.89,0.89,200.0,BYFC +2023-10-16 15:21:00,0.89,0.89,0.89,0.89,100.0,BYFC +2023-10-16 15:10:00,0.89,0.89,0.89,0.89,100.0,BYFC +2023-10-16 15:02:00,0.89,0.89,0.89,0.89,100.0,BYFC +2023-10-16 14:59:00,0.9,0.9,0.9,0.9,101.0,BYFC +2023-10-16 14:55:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 14:52:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 14:50:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 14:42:00,0.899,0.899,0.899,0.899,100.0,BYFC +2023-10-16 14:38:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 14:35:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 14:30:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 14:27:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 14:22:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 14:17:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 14:03:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 13:51:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 13:44:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 13:37:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 13:36:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 13:34:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 13:30:00,0.9,0.9,0.9,0.9,103.0,BYFC +2023-10-16 13:28:00,0.9,0.9,0.9,0.9,116.0,BYFC +2023-10-16 13:24:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 13:17:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 13:15:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 13:13:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 13:10:00,0.9,0.9,0.9,0.9,101.0,BYFC +2023-10-16 13:02:00,0.9,0.9,0.9,0.9,200.0,BYFC +2023-10-16 13:00:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 12:53:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 12:43:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 12:35:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 12:20:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 12:13:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 12:12:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 12:07:00,0.9,0.9,0.9,0.9,200.0,BYFC +2023-10-16 12:05:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 12:04:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 11:57:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 11:51:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 11:49:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 11:44:00,0.9,0.9,0.9,0.9,500.0,BYFC +2023-10-16 11:42:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 11:41:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 11:39:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 11:35:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 11:25:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 11:20:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 11:00:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:51:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:49:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:46:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:42:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:32:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:29:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:28:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:16:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:13:00,0.846,0.846,0.846,0.846,200.0,BYFC +2023-10-16 10:11:00,0.9,0.9,0.9,0.9,200.0,BYFC +2023-10-16 10:09:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:07:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 10:05:00,0.899,0.899,0.899,0.899,100.0,BYFC +2023-10-16 10:01:00,0.899,0.899,0.899,0.899,100.0,BYFC +2023-10-16 10:00:00,0.899,0.899,0.899,0.899,100.0,BYFC +2023-10-16 09:50:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-16 09:48:00,0.9,0.9,0.9,0.9,106.0,BYFC +2023-10-16 09:47:00,0.873,0.873,0.873,0.873,150.0,BYFC +2023-10-16 09:45:00,0.899,0.899,0.899,0.899,100.0,BYFC +2023-10-16 09:30:00,0.851,0.851,0.85,0.85,416.0,BYFC +2023-10-13 16:00:00,0.9,0.9,0.864,0.864,336.0,BYFC +2023-10-13 15:59:00,0.9,0.9,0.9,0.9,132.0,BYFC +2023-10-13 15:58:00,0.9,0.9,0.9,0.9,409.0,BYFC +2023-10-13 15:44:00,0.9,0.9,0.9,0.9,200.0,BYFC +2023-10-13 15:37:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-13 15:30:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-13 15:21:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-13 15:12:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-13 15:03:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-13 14:51:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-13 12:24:00,0.873,0.873,0.873,0.873,276.0,BYFC +2023-10-13 11:19:00,0.873,0.873,0.873,0.873,164.0,BYFC +2023-10-13 10:57:00,0.846,0.846,0.846,0.846,169.0,BYFC +2023-10-13 10:55:00,0.873,0.873,0.873,0.873,400.0,BYFC +2023-10-13 10:35:00,0.847,0.847,0.847,0.847,360.0,BYFC +2023-10-13 10:30:00,0.873,0.873,0.873,0.873,288.0,BYFC +2023-10-13 10:10:00,0.873,0.873,0.846,0.846,1491.0,BYFC +2023-10-13 09:30:00,0.87,0.87,0.87,0.87,112.0,BYFC +2023-10-12 18:57:00,0.891,0.891,0.891,0.891,1.0,BYFC +2023-10-12 18:56:00,0.891,0.891,0.891,0.891,1.0,BYFC +2023-10-12 17:16:00,0.86,0.86,0.86,0.86,1.0,BYFC +2023-10-12 16:26:00,0.891,0.891,0.891,0.891,1.0,BYFC +2023-10-12 16:00:00,0.89,0.89,0.88,0.88,785.0,BYFC +2023-10-12 14:32:00,0.88,0.88,0.88,0.88,500.0,BYFC +2023-10-12 14:16:00,0.87,0.87,0.87,0.87,124.0,BYFC +2023-10-12 13:36:00,0.891,0.891,0.891,0.891,1800.0,BYFC +2023-10-12 13:31:00,0.89,0.89,0.89,0.89,464.0,BYFC +2023-10-12 13:19:00,0.89,0.89,0.89,0.89,500.0,BYFC +2023-10-12 13:18:00,0.89,0.89,0.89,0.89,500.0,BYFC +2023-10-12 13:17:00,0.89,0.89,0.89,0.89,500.0,BYFC +2023-10-12 13:15:00,0.89,0.89,0.89,0.89,500.0,BYFC +2023-10-12 13:10:00,0.842,0.842,0.842,0.842,177.0,BYFC +2023-10-12 13:06:00,0.841,0.841,0.841,0.841,386.0,BYFC +2023-10-12 12:25:00,0.899,0.899,0.897,0.897,442.0,BYFC +2023-10-12 11:52:00,0.835,0.835,0.835,0.835,200.0,BYFC +2023-10-12 11:21:00,0.855,0.9,0.855,0.9,1200.0,BYFC +2023-10-12 09:35:00,0.867,0.867,0.867,0.867,100.0,BYFC +2023-10-12 09:30:00,0.841,0.841,0.841,0.841,71.0,BYFC +2023-10-12 08:00:00,0.867,0.867,0.867,0.867,1.0,BYFC +2023-10-11 19:35:00,0.855,0.855,0.855,0.855,2.0,BYFC +2023-10-11 18:01:00,0.855,0.855,0.855,0.855,30.0,BYFC +2023-10-11 16:00:00,0.9,0.9,0.864,0.864,866.0,BYFC +2023-10-11 14:27:00,0.9,0.9,0.9,0.9,662.0,BYFC +2023-10-11 14:13:00,0.855,0.855,0.855,0.855,100.0,BYFC +2023-10-11 13:02:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-11 12:12:00,0.88,0.88,0.88,0.88,200.0,BYFC +2023-10-11 12:04:00,0.899,0.9,0.885,0.885,2878.0,BYFC +2023-10-11 11:23:00,0.892,0.892,0.892,0.892,201.0,BYFC +2023-10-11 09:30:00,0.87,0.87,0.87,0.87,63.0,BYFC +2023-10-11 08:00:00,0.884,0.884,0.884,0.885,3.0,BYFC +2023-10-10 19:30:00,0.855,0.855,0.855,0.855,1.0,BYFC +2023-10-10 18:44:00,0.89,0.89,0.89,0.89,3.0,BYFC +2023-10-10 17:31:00,0.891,0.891,0.891,0.892,1.0,BYFC +2023-10-10 16:14:00,0.873,0.873,0.873,0.873,3.0,BYFC +2023-10-10 16:00:00,0.88,0.884,0.88,0.88,677.0,BYFC +2023-10-10 15:50:00,0.884,0.884,0.884,0.884,560.0,BYFC +2023-10-10 15:49:00,0.89,0.89,0.89,0.89,184.0,BYFC +2023-10-10 15:30:00,0.872,0.872,0.872,0.872,210.0,BYFC +2023-10-10 15:02:00,0.855,0.855,0.855,0.855,3542.0,BYFC +2023-10-10 14:56:00,0.87,0.87,0.87,0.87,111.0,BYFC +2023-10-10 14:36:00,0.86,0.86,0.86,0.86,350.0,BYFC +2023-10-10 14:17:00,0.86,0.86,0.86,0.86,330.0,BYFC +2023-10-10 14:05:00,0.86,0.86,0.86,0.86,110.0,BYFC +2023-10-10 13:56:00,0.86,0.86,0.86,0.86,200.0,BYFC +2023-10-10 13:55:00,0.86,0.86,0.86,0.86,1334.0,BYFC +2023-10-10 13:49:00,0.87,0.87,0.87,0.87,100.0,BYFC +2023-10-10 13:48:00,0.86,0.87,0.86,0.862,311.0,BYFC +2023-10-10 13:35:00,0.864,0.864,0.864,0.864,2501.0,BYFC +2023-10-10 13:29:00,0.87,0.87,0.87,0.87,500.0,BYFC +2023-10-10 13:20:00,0.87,0.87,0.87,0.87,100.0,BYFC +2023-10-10 13:11:00,0.87,0.87,0.87,0.87,400.0,BYFC +2023-10-10 13:10:00,0.887,0.89,0.87,0.87,2493.0,BYFC +2023-10-10 12:49:00,0.9,0.9,0.9,0.9,650.0,BYFC +2023-10-10 11:43:00,0.88,0.88,0.88,0.88,230.0,BYFC +2023-10-10 10:34:00,0.88,0.88,0.88,0.88,100.0,BYFC +2023-10-10 10:10:00,0.87,0.87,0.87,0.87,141.0,BYFC +2023-10-10 10:07:00,0.892,0.892,0.876,0.876,1960.0,BYFC +2023-10-10 09:45:00,0.85,0.85,0.85,0.85,626.0,BYFC +2023-10-10 09:31:00,0.85,0.85,0.83,0.83,2010.0,BYFC +2023-10-10 09:30:00,0.866,0.866,0.866,0.866,387.0,BYFC +2023-10-09 19:01:00,0.87,0.87,0.87,0.87,6.0,BYFC +2023-10-09 16:00:00,0.9,0.9,0.871,0.9,217.0,BYFC +2023-10-09 15:59:00,0.871,0.871,0.871,0.871,528.0,BYFC +2023-10-09 15:51:00,0.871,0.871,0.871,0.871,151.0,BYFC +2023-10-09 15:06:00,0.87,0.87,0.87,0.87,140.0,BYFC +2023-10-09 15:02:00,0.88,0.88,0.88,0.88,1175.0,BYFC +2023-10-09 14:53:00,0.88,0.88,0.88,0.88,100.0,BYFC +2023-10-09 14:43:00,0.88,0.88,0.88,0.88,100.0,BYFC +2023-10-09 13:46:00,0.884,0.884,0.884,0.884,114.0,BYFC +2023-10-09 12:16:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-09 11:30:00,0.866,0.866,0.866,0.866,233.0,BYFC +2023-10-09 11:29:00,0.866,0.866,0.866,0.866,2732.0,BYFC +2023-10-09 10:27:00,0.9,0.9,0.9,0.9,120.0,BYFC +2023-10-09 10:06:00,0.88,0.88,0.88,0.88,300.0,BYFC +2023-10-09 10:05:00,0.88,0.88,0.88,0.88,100.0,BYFC +2023-10-09 10:03:00,0.89,0.89,0.88,0.88,5151.0,BYFC +2023-10-09 09:54:00,0.9,0.9,0.89,0.89,602.0,BYFC +2023-10-09 09:30:00,0.89,0.89,0.89,0.89,611.0,BYFC +2023-10-09 08:25:00,0.863,0.863,0.863,0.863,10.0,BYFC +2023-10-06 16:33:00,0.929,0.929,0.929,0.929,1.0,BYFC +2023-10-06 16:04:00,0.907,0.907,0.907,0.907,255.0,BYFC +2023-10-06 16:01:00,0.893,0.893,0.893,0.893,6.0,BYFC +2023-10-06 16:00:00,0.904,0.907,0.893,0.893,613.0,BYFC +2023-10-06 15:59:00,0.904,0.904,0.904,0.904,499.0,BYFC +2023-10-06 15:52:00,0.91,0.91,0.91,0.91,100.0,BYFC +2023-10-06 15:32:00,0.91,0.91,0.91,0.91,100.0,BYFC +2023-10-06 15:25:00,0.91,0.91,0.91,0.91,100.0,BYFC +2023-10-06 15:19:00,0.91,0.91,0.91,0.91,532.0,BYFC +2023-10-06 14:56:00,0.91,0.91,0.91,0.91,104.0,BYFC +2023-10-06 14:47:00,0.881,0.881,0.881,0.881,1030.0,BYFC +2023-10-06 13:34:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-06 13:30:00,0.91,0.91,0.9,0.9,2031.0,BYFC +2023-10-06 12:59:00,0.9,0.9,0.9,0.9,112.0,BYFC +2023-10-06 12:49:00,0.88,0.88,0.88,0.88,200.0,BYFC +2023-10-06 12:01:00,0.893,0.893,0.893,0.893,100.0,BYFC +2023-10-06 11:57:00,0.9,0.9,0.9,0.9,100.0,BYFC +2023-10-06 11:36:00,0.891,0.891,0.891,0.891,220.0,BYFC +2023-10-06 11:31:00,0.9,0.9,0.9,0.9,200.0,BYFC +2023-10-06 11:00:00,0.89,0.89,0.89,0.89,270.0,BYFC +2023-10-06 10:42:00,0.88,0.88,0.88,0.88,164.0,BYFC +2023-10-06 10:11:00,0.901,0.901,0.901,0.901,415.0,BYFC +2023-10-06 10:10:00,0.925,0.925,0.89,0.89,3790.0,BYFC +2023-10-06 09:30:00,0.93,0.93,0.93,0.93,29.0,BYFC +2023-10-05 17:51:00,0.96,0.96,0.96,0.96,5.0,BYFC +2023-10-05 16:00:00,0.97,0.97,0.93,0.93,728.0,BYFC +2023-10-05 15:37:00,0.97,0.97,0.97,0.97,234.0,BYFC +2023-10-05 15:24:00,0.97,0.97,0.97,0.97,246.0,BYFC +2023-10-05 15:23:00,0.977,0.977,0.977,0.977,140.0,BYFC +2023-10-05 15:13:00,0.977,0.977,0.977,0.977,183.0,BYFC +2023-10-05 15:03:00,0.977,0.977,0.977,0.977,169.0,BYFC +2023-10-05 14:53:00,0.977,0.977,0.977,0.977,159.0,BYFC +2023-10-05 14:42:00,0.977,0.977,0.977,0.977,151.0,BYFC +2023-10-05 14:32:00,0.977,0.977,0.977,0.977,147.0,BYFC +2023-10-05 14:26:00,0.977,0.977,0.977,0.977,108.0,BYFC +2023-10-05 14:22:00,0.977,0.977,0.977,0.977,144.0,BYFC +2023-10-05 14:21:00,0.939,0.939,0.939,0.939,189.0,BYFC +2023-10-05 14:02:00,0.97,0.97,0.97,0.97,135.0,BYFC +2023-10-05 13:52:00,0.97,0.97,0.97,0.97,132.0,BYFC +2023-10-05 13:35:00,0.97,0.97,0.97,0.97,201.0,BYFC +2023-10-05 13:27:00,0.977,0.977,0.977,0.977,105.0,BYFC +2023-10-05 13:16:00,0.977,0.977,0.977,0.977,100.0,BYFC +2023-10-05 13:15:00,0.93,0.93,0.93,0.93,100.0,BYFC +2023-10-05 13:10:00,0.9,0.9,0.9,0.9,105.0,BYFC +2023-10-05 12:56:00,0.977,0.977,0.977,0.977,100.0,BYFC +2023-10-05 12:26:00,0.939,0.939,0.939,0.939,100.0,BYFC +2023-10-05 11:40:00,0.939,0.939,0.939,0.939,170.0,BYFC +2023-10-05 10:38:00,0.939,0.939,0.939,0.939,120.0,BYFC +2023-10-05 10:31:00,0.94,0.94,0.94,0.94,301.0,BYFC +2023-10-05 10:01:00,0.93,0.93,0.93,0.93,376.0,BYFC +2023-10-05 09:37:00,0.91,0.91,0.91,0.91,100.0,BYFC +2023-10-05 09:30:00,0.9,0.9,0.9,0.9,438.0,BYFC +2023-10-04 19:02:00,0.89,0.89,0.89,0.89,23.0,BYFC +2023-10-04 17:19:00,0.93,0.93,0.93,0.93,2.0,BYFC +2023-10-04 16:10:00,0.93,0.93,0.93,0.93,2.0,BYFC +2023-10-04 16:00:00,0.93,0.93,0.92,0.92,1214.0,BYFC +2023-10-04 15:44:00,0.93,0.93,0.93,0.93,100.0,BYFC +2023-10-04 15:38:00,0.915,0.915,0.915,0.915,564.0,BYFC +2023-10-04 15:36:00,0.93,0.93,0.93,0.93,100.0,BYFC +2023-10-04 15:26:00,0.92,0.92,0.92,0.92,101.0,BYFC +2023-10-04 15:21:00,0.9,0.9,0.9,0.9,207.0,BYFC +2023-10-04 15:00:00,0.9,0.9,0.9,0.9,432.0,BYFC +2023-10-04 14:59:00,0.91,0.91,0.91,0.91,120.0,BYFC +2023-10-04 14:49:00,0.9,0.9,0.9,0.9,1200.0,BYFC +2023-10-04 14:40:00,0.89,0.89,0.89,0.89,2293.0,BYFC +2023-10-04 14:38:00,0.9,0.9,0.89,0.89,223.0,BYFC +2023-10-04 14:37:00,0.89,0.93,0.89,0.93,224.0,BYFC +2023-10-04 14:36:00,0.89,0.89,0.89,0.89,620.0,BYFC +2023-10-04 14:30:00,0.94,0.94,0.94,0.94,104.0,BYFC +2023-10-04 14:06:00,0.93,0.93,0.93,0.93,100.0,BYFC +2023-10-04 13:50:00,0.94,0.94,0.94,0.94,150.0,BYFC +2023-10-04 13:40:00,0.9,0.935,0.89,0.89,1002.0,BYFC +2023-10-04 13:28:00,0.94,0.94,0.94,0.94,101.0,BYFC +2023-10-04 13:05:00,0.94,0.94,0.94,0.94,150.0,BYFC +2023-10-04 12:27:00,0.94,0.94,0.94,0.94,100.0,BYFC +2023-10-04 12:14:00,0.94,0.94,0.94,0.94,100.0,BYFC +2023-10-04 12:03:00,0.94,0.94,0.94,0.94,100.0,BYFC +2023-10-04 11:36:00,0.935,0.935,0.935,0.935,325.0,BYFC +2023-10-04 11:30:00,0.889,0.889,0.889,0.889,202.0,BYFC +2023-10-04 11:27:00,0.9,0.9,0.89,0.89,531.0,BYFC +2023-10-04 11:13:00,0.89,0.89,0.885,0.885,411.0,BYFC +2023-10-04 11:09:00,0.94,0.94,0.94,0.94,100.0,BYFC +2023-10-04 11:03:00,0.899,0.899,0.899,0.899,100.0,BYFC +2023-10-04 10:48:00,0.94,0.94,0.94,0.94,167.0,BYFC +2023-10-04 10:44:00,0.89,0.89,0.88,0.89,1537.0,BYFC +2023-10-04 10:01:00,0.922,0.93,0.915,0.93,357.0,BYFC +2023-10-04 09:48:00,0.91,0.915,0.88,0.915,2335.0,BYFC +2023-10-04 09:40:00,0.94,0.94,0.94,0.94,170.0,BYFC +2023-10-04 09:30:00,0.89,0.89,0.89,0.89,169.0,BYFC +2023-10-04 07:44:00,0.95,0.95,0.95,0.95,1.0,BYFC +2023-10-03 16:00:00,0.91,0.96,0.91,0.96,142.0,BYFC +2023-10-03 14:22:00,0.91,0.91,0.91,0.91,700.0,BYFC +2023-10-03 14:17:00,0.92,0.92,0.91,0.91,500.0,BYFC +2023-10-03 13:51:00,0.96,0.96,0.96,0.96,100.0,BYFC +2023-10-03 11:12:00,0.969,0.969,0.969,0.969,250.0,BYFC +2023-10-03 10:36:00,0.901,0.901,0.901,0.901,100.0,BYFC +2023-10-03 10:31:00,0.95,0.95,0.95,0.95,201.0,BYFC +2023-10-03 10:29:00,0.91,0.91,0.91,0.91,1144.0,BYFC +2023-10-03 09:33:00,0.92,0.948,0.92,0.948,500.0,BYFC +2023-10-03 09:30:00,0.94,0.94,0.94,0.94,1241.0,BYFC +2023-10-03 09:20:00,0.92,0.92,0.92,0.92,10.0,BYFC +2023-10-02 18:12:00,0.922,0.922,0.922,0.922,25.0,BYFC +2023-10-02 16:28:00,0.966,0.966,0.966,0.966,1.0,BYFC +2023-10-02 16:00:00,0.952,0.952,0.921,0.952,842.0,BYFC +2023-10-02 15:59:00,0.921,0.921,0.921,0.921,737.0,BYFC +2023-10-02 15:54:00,0.921,0.921,0.921,0.921,350.0,BYFC +2023-10-02 15:50:00,0.92,0.93,0.92,0.92,410.0,BYFC +2023-10-02 14:26:00,0.915,0.915,0.915,0.915,1804.0,BYFC +2023-10-02 14:06:00,0.96,0.96,0.96,0.96,117.0,BYFC +2023-10-02 13:04:00,0.93,0.93,0.93,0.93,100.0,BYFC +2023-10-02 12:49:00,0.92,0.92,0.92,0.92,190.0,BYFC +2023-10-02 12:02:00,0.91,0.91,0.91,0.91,332.0,BYFC +2023-10-02 11:41:00,0.92,0.92,0.92,0.92,250.0,BYFC +2023-10-02 10:45:00,0.92,0.92,0.91,0.91,241.0,BYFC +2023-10-02 10:44:00,0.935,0.935,0.921,0.921,10006.0,BYFC +2023-10-02 10:03:00,0.98,0.98,0.94,0.94,2275.0,BYFC +2023-10-02 09:35:00,0.936,0.936,0.936,0.936,100.0,BYFC +2023-10-02 09:30:00,0.954,0.954,0.954,0.954,350.0,BYFC +2023-09-29 16:00:00,0.98,0.98,0.98,0.98,5186.0,BYFC +2023-09-29 15:59:00,0.98,0.98,0.98,0.98,4444.0,BYFC +2023-09-29 15:48:00,0.935,0.939,0.935,0.936,2234.0,BYFC +2023-09-29 15:23:00,0.935,0.935,0.935,0.935,216.0,BYFC +2023-09-29 15:20:00,0.935,0.935,0.935,0.935,100.0,BYFC +2023-09-29 12:56:00,0.98,0.98,0.98,0.98,101.0,BYFC +2023-09-29 10:48:00,0.982,0.982,0.982,0.982,100.0,BYFC +2023-09-29 10:32:00,0.982,0.982,0.982,0.982,100.0,BYFC +2023-09-29 09:51:00,0.99,0.99,0.935,0.935,652.0,BYFC +2023-09-29 09:49:00,0.99,0.99,0.99,0.99,521.0,BYFC +2023-09-29 09:30:00,0.935,0.935,0.935,0.935,329.0,BYFC +2023-09-29 09:21:00,0.935,0.935,0.935,0.935,1.0,BYFC +2023-09-29 08:18:00,0.935,0.935,0.935,0.935,5.0,BYFC diff --git a/data/BYM_2023_10_21.csv b/data/BYM_2023_10_21.csv new file mode 100644 index 000000000..34e7a1766 --- /dev/null +++ b/data/BYM_2023_10_21.csv @@ -0,0 +1,1635 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,9.51,9.51,9.51,9.51,456.0,BYM +2023-10-20 18:30:00,9.51,9.51,9.51,9.51,456.0,BYM +2023-10-20 16:10:00,9.51,9.51,9.51,9.51,456.0,BYM +2023-10-20 16:00:00,9.51,9.51,9.51,9.51,1117.0,BYM +2023-10-20 15:59:00,9.51,9.51,9.51,9.51,375.0,BYM +2023-10-20 15:58:00,9.52,9.52,9.52,9.52,104.0,BYM +2023-10-20 15:55:00,9.51,9.51,9.51,9.51,400.0,BYM +2023-10-20 15:53:00,9.51,9.52,9.505,9.51,1049.0,BYM +2023-10-20 15:46:00,9.52,9.52,9.49,9.52,1300.0,BYM +2023-10-20 15:45:00,9.49,9.49,9.49,9.49,110.0,BYM +2023-10-20 15:40:00,9.515,9.515,9.515,9.515,204.0,BYM +2023-10-20 15:39:00,9.51,9.51,9.5,9.5,1020.0,BYM +2023-10-20 15:38:00,9.51,9.51,9.51,9.51,300.0,BYM +2023-10-20 15:37:00,9.51,9.517,9.5,9.505,2369.0,BYM +2023-10-20 15:36:00,9.52,9.528,9.51,9.51,9283.0,BYM +2023-10-20 15:35:00,9.535,9.535,9.535,9.535,100.0,BYM +2023-10-20 15:33:00,9.54,9.54,9.54,9.54,800.0,BYM +2023-10-20 15:31:00,9.54,9.54,9.54,9.54,100.0,BYM +2023-10-20 15:30:00,9.55,9.55,9.55,9.55,200.0,BYM +2023-10-20 15:29:00,9.565,9.57,9.55,9.55,2674.0,BYM +2023-10-20 15:20:00,9.55,9.55,9.55,9.55,100.0,BYM +2023-10-20 15:19:00,9.553,9.553,9.553,9.553,2200.0,BYM +2023-10-20 15:07:00,9.565,9.565,9.565,9.565,100.0,BYM +2023-10-20 15:00:00,9.55,9.55,9.55,9.55,715.0,BYM +2023-10-20 14:58:00,9.565,9.565,9.565,9.565,100.0,BYM +2023-10-20 14:55:00,9.565,9.565,9.565,9.565,100.0,BYM +2023-10-20 14:49:00,9.565,9.565,9.565,9.565,100.0,BYM +2023-10-20 14:48:00,9.565,9.565,9.565,9.565,100.0,BYM +2023-10-20 14:45:00,9.565,9.565,9.565,9.565,200.0,BYM +2023-10-20 14:44:00,9.58,9.58,9.55,9.55,1833.0,BYM +2023-10-20 14:41:00,9.58,9.58,9.58,9.58,2124.0,BYM +2023-10-20 14:39:00,9.57,9.57,9.57,9.57,300.0,BYM +2023-10-20 14:38:00,9.56,9.56,9.56,9.56,200.0,BYM +2023-10-20 14:22:00,9.56,9.56,9.56,9.56,100.0,BYM +2023-10-20 14:19:00,9.55,9.56,9.55,9.56,425.0,BYM +2023-10-20 14:10:00,9.56,9.56,9.56,9.56,222.0,BYM +2023-10-20 14:02:00,9.56,9.56,9.56,9.56,600.0,BYM +2023-10-20 13:45:00,9.56,9.56,9.56,9.56,313.0,BYM +2023-10-20 13:38:00,9.573,9.573,9.573,9.573,856.0,BYM +2023-10-20 13:30:00,9.58,9.58,9.57,9.57,939.0,BYM +2023-10-20 13:29:00,9.57,9.58,9.57,9.57,2017.0,BYM +2023-10-20 13:28:00,9.565,9.57,9.565,9.57,1733.0,BYM +2023-10-20 13:22:00,9.56,9.569,9.56,9.569,646.0,BYM +2023-10-20 13:20:00,9.565,9.565,9.565,9.565,582.0,BYM +2023-10-20 13:18:00,9.565,9.565,9.565,9.565,100.0,BYM +2023-10-20 13:13:00,9.56,9.57,9.56,9.57,1500.0,BYM +2023-10-20 13:04:00,9.55,9.55,9.55,9.55,100.0,BYM +2023-10-20 12:58:00,9.55,9.55,9.55,9.55,676.0,BYM +2023-10-20 12:56:00,9.56,9.56,9.56,9.56,100.0,BYM +2023-10-20 12:55:00,9.56,9.57,9.55,9.57,4200.0,BYM +2023-10-20 12:41:00,9.56,9.57,9.56,9.57,200.0,BYM +2023-10-20 12:16:00,9.57,9.58,9.57,9.58,5200.0,BYM +2023-10-20 12:09:00,9.56,9.56,9.56,9.56,100.0,BYM +2023-10-20 11:42:00,9.57,9.57,9.57,9.57,400.0,BYM +2023-10-20 11:40:00,9.57,9.57,9.57,9.57,900.0,BYM +2023-10-20 11:31:00,9.579,9.58,9.579,9.58,410.0,BYM +2023-10-20 11:30:00,9.57,9.57,9.57,9.57,200.0,BYM +2023-10-20 11:20:00,9.588,9.588,9.588,9.588,203.0,BYM +2023-10-20 11:13:00,9.59,9.59,9.59,9.59,800.0,BYM +2023-10-20 11:10:00,9.59,9.59,9.59,9.59,100.0,BYM +2023-10-20 11:08:00,9.58,9.58,9.58,9.58,2000.0,BYM +2023-10-20 11:05:00,9.57,9.57,9.56,9.57,2446.0,BYM +2023-10-20 11:02:00,9.568,9.568,9.568,9.568,205.0,BYM +2023-10-20 10:49:00,9.56,9.56,9.56,9.56,1169.0,BYM +2023-10-20 10:45:00,9.568,9.568,9.568,9.568,205.0,BYM +2023-10-20 10:41:00,9.568,9.568,9.568,9.568,201.0,BYM +2023-10-20 10:40:00,9.55,9.55,9.55,9.55,100.0,BYM +2023-10-20 10:39:00,9.55,9.551,9.55,9.552,1000.0,BYM +2023-10-20 10:38:00,9.55,9.55,9.55,9.55,126.0,BYM +2023-10-20 10:37:00,9.55,9.55,9.55,9.55,200.0,BYM +2023-10-20 10:36:00,9.55,9.55,9.55,9.55,301.0,BYM +2023-10-20 10:35:00,9.55,9.568,9.55,9.568,606.0,BYM +2023-10-20 10:34:00,9.55,9.568,9.55,9.55,501.0,BYM +2023-10-20 10:33:00,9.55,9.55,9.55,9.55,300.0,BYM +2023-10-20 10:32:00,9.57,9.57,9.55,9.55,2618.0,BYM +2023-10-20 10:22:00,9.57,9.57,9.57,9.57,300.0,BYM +2023-10-20 10:21:00,9.57,9.57,9.56,9.57,500.0,BYM +2023-10-20 10:20:00,9.58,9.58,9.57,9.57,800.0,BYM +2023-10-20 10:18:00,9.58,9.58,9.58,9.58,100.0,BYM +2023-10-20 10:08:00,9.59,9.59,9.58,9.58,400.0,BYM +2023-10-20 10:06:00,9.6,9.6,9.6,9.6,1200.0,BYM +2023-10-20 10:05:00,9.6,9.6,9.6,9.6,300.0,BYM +2023-10-20 09:53:00,9.625,9.625,9.625,9.625,200.0,BYM +2023-10-20 09:33:00,9.61,9.61,9.61,9.61,100.0,BYM +2023-10-20 09:30:00,9.58,9.592,9.58,9.592,4594.0,BYM +2023-10-19 19:00:00,9.61,9.61,9.61,9.61,100.0,BYM +2023-10-19 18:30:00,9.61,9.61,9.61,9.61,100.0,BYM +2023-10-19 16:10:00,9.61,9.61,9.61,9.61,176.0,BYM +2023-10-19 16:00:00,9.605,9.61,9.6,9.61,417.0,BYM +2023-10-19 15:59:00,9.635,9.635,9.61,9.61,2410.0,BYM +2023-10-19 15:58:00,9.63,9.64,9.63,9.63,855.0,BYM +2023-10-19 15:57:00,9.63,9.64,9.63,9.63,1100.0,BYM +2023-10-19 15:56:00,9.63,9.64,9.63,9.635,2652.0,BYM +2023-10-19 15:55:00,9.64,9.64,9.63,9.64,973.0,BYM +2023-10-19 15:54:00,9.64,9.64,9.64,9.64,300.0,BYM +2023-10-19 15:53:00,9.64,9.64,9.64,9.64,495.0,BYM +2023-10-19 15:50:00,9.61,9.63,9.61,9.63,1678.0,BYM +2023-10-19 15:47:00,9.62,9.62,9.61,9.61,300.0,BYM +2023-10-19 15:46:00,9.616,9.62,9.614,9.614,5225.0,BYM +2023-10-19 15:44:00,9.62,9.62,9.61,9.62,3269.0,BYM +2023-10-19 15:43:00,9.63,9.63,9.63,9.63,200.0,BYM +2023-10-19 15:42:00,9.63,9.63,9.63,9.63,100.0,BYM +2023-10-19 15:41:00,9.63,9.63,9.63,9.63,200.0,BYM +2023-10-19 15:38:00,9.65,9.65,9.61,9.61,2687.0,BYM +2023-10-19 15:37:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:36:00,9.65,9.65,9.65,9.65,400.0,BYM +2023-10-19 15:35:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:34:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 15:33:00,9.65,9.65,9.63,9.64,1188.0,BYM +2023-10-19 15:32:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:31:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 15:30:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:29:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:28:00,9.65,9.65,9.64,9.65,447.0,BYM +2023-10-19 15:27:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:26:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 15:25:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 15:24:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 15:23:00,9.65,9.65,9.65,9.65,300.0,BYM +2023-10-19 15:22:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:21:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:20:00,9.65,9.65,9.65,9.65,500.0,BYM +2023-10-19 15:19:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:18:00,9.625,9.65,9.625,9.65,300.0,BYM +2023-10-19 15:16:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:15:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 15:14:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:13:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:12:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:11:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:10:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 15:09:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:08:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:07:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 15:06:00,9.65,9.65,9.65,9.65,101.0,BYM +2023-10-19 15:05:00,9.65,9.65,9.65,9.65,300.0,BYM +2023-10-19 15:04:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:03:00,9.65,9.65,9.65,9.65,700.0,BYM +2023-10-19 15:02:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 15:01:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 15:00:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:59:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:58:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 14:57:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:56:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 14:55:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:54:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 14:52:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:51:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 14:50:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 14:49:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 14:48:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:47:00,9.65,9.65,9.64,9.64,200.0,BYM +2023-10-19 14:46:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:45:00,9.65,9.65,9.65,9.65,300.0,BYM +2023-10-19 14:44:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:43:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:42:00,9.65,9.65,9.64,9.64,300.0,BYM +2023-10-19 14:41:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:40:00,9.65,9.65,9.64,9.64,200.0,BYM +2023-10-19 14:39:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:38:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 14:37:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-19 14:36:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-19 14:35:00,9.63,9.65,9.63,9.65,200.0,BYM +2023-10-19 14:34:00,9.63,9.63,9.63,9.63,106.0,BYM +2023-10-19 14:33:00,9.63,9.63,9.63,9.63,200.0,BYM +2023-10-19 14:32:00,9.63,9.63,9.63,9.63,200.0,BYM +2023-10-19 14:31:00,9.63,9.63,9.63,9.63,200.0,BYM +2023-10-19 14:30:00,9.63,9.63,9.63,9.63,100.0,BYM +2023-10-19 14:29:00,9.63,9.63,9.63,9.63,200.0,BYM +2023-10-19 14:28:00,9.63,9.63,9.63,9.63,200.0,BYM +2023-10-19 14:27:00,9.62,9.62,9.62,9.62,200.0,BYM +2023-10-19 14:26:00,9.62,9.62,9.62,9.62,100.0,BYM +2023-10-19 14:25:00,9.62,9.62,9.62,9.62,200.0,BYM +2023-10-19 14:24:00,9.61,9.62,9.61,9.62,1100.0,BYM +2023-10-19 14:23:00,9.63,9.63,9.605,9.62,500.0,BYM +2023-10-19 14:22:00,9.63,9.63,9.63,9.63,200.0,BYM +2023-10-19 14:21:00,9.62,9.63,9.62,9.63,200.0,BYM +2023-10-19 14:20:00,9.63,9.63,9.63,9.63,100.0,BYM +2023-10-19 14:17:00,9.59,9.592,9.59,9.592,1100.0,BYM +2023-10-19 14:12:00,9.593,9.615,9.593,9.615,2733.0,BYM +2023-10-19 14:11:00,9.615,9.615,9.615,9.615,400.0,BYM +2023-10-19 14:10:00,9.61,9.61,9.58,9.58,348.0,BYM +2023-10-19 14:09:00,9.64,9.64,9.52,9.54,30264.0,BYM +2023-10-19 14:08:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-19 14:07:00,9.665,9.665,9.65,9.65,4584.0,BYM +2023-10-19 14:06:00,9.665,9.665,9.665,9.665,100.0,BYM +2023-10-19 14:05:00,9.665,9.665,9.665,9.665,100.0,BYM +2023-10-19 14:04:00,9.665,9.665,9.665,9.665,300.0,BYM +2023-10-19 14:03:00,9.665,9.665,9.665,9.665,220.0,BYM +2023-10-19 14:02:00,9.665,9.665,9.665,9.665,400.0,BYM +2023-10-19 14:00:00,9.665,9.665,9.66,9.66,389.0,BYM +2023-10-19 13:58:00,9.665,9.665,9.66,9.66,1175.0,BYM +2023-10-19 13:57:00,9.665,9.665,9.66,9.665,1200.0,BYM +2023-10-19 13:55:00,9.665,9.665,9.665,9.665,100.0,BYM +2023-10-19 13:53:00,9.663,9.663,9.663,9.663,190.0,BYM +2023-10-19 13:52:00,9.665,9.665,9.66,9.665,900.0,BYM +2023-10-19 13:51:00,9.66,9.66,9.66,9.66,200.0,BYM +2023-10-19 13:49:00,9.66,9.66,9.66,9.66,500.0,BYM +2023-10-19 13:48:00,9.66,9.665,9.66,9.665,300.0,BYM +2023-10-19 13:47:00,9.665,9.67,9.66,9.66,11140.0,BYM +2023-10-19 13:46:00,9.67,9.67,9.67,9.67,200.0,BYM +2023-10-19 13:45:00,9.654,9.67,9.654,9.67,3100.0,BYM +2023-10-19 13:44:00,9.67,9.67,9.67,9.67,200.0,BYM +2023-10-19 13:43:00,9.67,9.67,9.67,9.67,200.0,BYM +2023-10-19 13:42:00,9.67,9.67,9.67,9.67,200.0,BYM +2023-10-19 13:41:00,9.67,9.67,9.67,9.67,100.0,BYM +2023-10-19 13:40:00,9.67,9.67,9.67,9.67,100.0,BYM +2023-10-19 13:39:00,9.67,9.67,9.67,9.67,100.0,BYM +2023-10-19 13:38:00,9.67,9.67,9.66,9.67,300.0,BYM +2023-10-19 13:37:00,9.67,9.67,9.67,9.67,100.0,BYM +2023-10-19 13:36:00,9.67,9.67,9.65,9.66,400.0,BYM +2023-10-19 13:35:00,9.65,9.67,9.65,9.67,200.0,BYM +2023-10-19 13:34:00,9.642,9.67,9.642,9.67,6150.0,BYM +2023-10-19 13:33:00,9.66,9.67,9.66,9.67,200.0,BYM +2023-10-19 13:32:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-19 13:31:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-19 13:30:00,9.66,9.66,9.66,9.66,200.0,BYM +2023-10-19 13:29:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-19 13:28:00,9.65,9.66,9.65,9.66,200.0,BYM +2023-10-19 13:26:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-19 13:25:00,9.66,9.66,9.66,9.66,200.0,BYM +2023-10-19 13:24:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-19 13:23:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-19 13:22:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-19 13:21:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-19 13:15:00,9.63,9.645,9.63,9.645,300.0,BYM +2023-10-19 13:12:00,9.66,9.66,9.66,9.66,2975.0,BYM +2023-10-19 13:10:00,9.66,9.66,9.66,9.66,1200.0,BYM +2023-10-19 13:08:00,9.67,9.67,9.67,9.67,264.0,BYM +2023-10-19 13:07:00,9.67,9.69,9.67,9.68,35049.0,BYM +2023-10-19 13:06:00,9.68,9.68,9.68,9.68,200.0,BYM +2023-10-19 13:05:00,9.68,9.68,9.68,9.68,100.0,BYM +2023-10-19 13:04:00,9.68,9.68,9.68,9.68,200.0,BYM +2023-10-19 13:03:00,9.68,9.68,9.68,9.68,100.0,BYM +2023-10-19 13:02:00,9.68,9.68,9.68,9.68,100.0,BYM +2023-10-19 13:01:00,9.68,9.68,9.68,9.68,300.0,BYM +2023-10-19 13:00:00,9.67,9.67,9.66,9.66,500.0,BYM +2023-10-19 12:59:00,9.67,9.67,9.67,9.67,200.0,BYM +2023-10-19 12:57:00,9.67,9.67,9.67,9.67,400.0,BYM +2023-10-19 12:56:00,9.67,9.67,9.67,9.67,200.0,BYM +2023-10-19 12:55:00,9.67,9.67,9.67,9.67,300.0,BYM +2023-10-19 12:54:00,9.63,9.654,9.63,9.65,5340.0,BYM +2023-10-19 12:53:00,9.63,9.63,9.63,9.63,100.0,BYM +2023-10-19 12:52:00,9.64,9.64,9.63,9.63,600.0,BYM +2023-10-19 12:51:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 12:49:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-19 12:48:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 12:47:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-19 12:46:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 12:45:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-19 12:44:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 12:43:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 12:42:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-19 12:41:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-19 12:40:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-19 12:39:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 12:38:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-19 12:37:00,9.6,9.63,9.6,9.63,200.0,BYM +2023-10-19 12:36:00,9.64,9.64,9.64,9.64,210.0,BYM +2023-10-19 12:35:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 12:34:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-19 12:33:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 12:32:00,9.64,9.64,9.63,9.63,200.0,BYM +2023-10-19 12:31:00,9.63,9.64,9.63,9.64,200.0,BYM +2023-10-19 12:30:00,9.63,9.63,9.63,9.63,100.0,BYM +2023-10-19 12:29:00,9.63,9.63,9.63,9.63,200.0,BYM +2023-10-19 12:28:00,9.63,9.63,9.63,9.63,100.0,BYM +2023-10-19 12:27:00,9.64,9.64,9.63,9.63,200.0,BYM +2023-10-19 12:26:00,9.63,9.63,9.63,9.63,100.0,BYM +2023-10-19 12:25:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 12:24:00,9.64,9.64,9.64,9.64,300.0,BYM +2023-10-19 12:23:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-19 12:22:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-19 12:21:00,9.63,9.63,9.63,9.63,100.0,BYM +2023-10-19 12:20:00,9.62,9.62,9.62,9.62,400.0,BYM +2023-10-19 12:19:00,9.62,9.62,9.62,9.62,265.0,BYM +2023-10-19 12:17:00,9.62,9.62,9.62,9.62,400.0,BYM +2023-10-19 12:16:00,9.62,9.62,9.62,9.62,200.0,BYM +2023-10-19 12:15:00,9.62,9.62,9.62,9.62,200.0,BYM +2023-10-19 12:14:00,9.62,9.62,9.62,9.62,200.0,BYM +2023-10-19 12:13:00,9.62,9.62,9.62,9.62,500.0,BYM +2023-10-19 12:12:00,9.62,9.62,9.62,9.62,200.0,BYM +2023-10-19 12:11:00,9.62,9.62,9.62,9.62,200.0,BYM +2023-10-19 12:10:00,9.62,9.62,9.62,9.62,300.0,BYM +2023-10-19 12:09:00,9.61,9.61,9.61,9.61,200.0,BYM +2023-10-19 12:08:00,9.62,9.62,9.61,9.61,714.0,BYM +2023-10-19 12:07:00,9.63,9.63,9.61,9.61,466.0,BYM +2023-10-19 12:05:00,9.63,9.63,9.63,9.63,100.0,BYM +2023-10-19 12:02:00,9.62,9.62,9.61,9.61,1600.0,BYM +2023-10-19 12:00:00,9.62,9.62,9.62,9.62,100.0,BYM +2023-10-19 11:58:00,9.62,9.62,9.62,9.62,100.0,BYM +2023-10-19 11:57:00,9.618,9.62,9.618,9.62,1000.0,BYM +2023-10-19 11:56:00,9.62,9.62,9.62,9.62,100.0,BYM +2023-10-19 11:54:00,9.62,9.62,9.62,9.62,100.0,BYM +2023-10-19 11:53:00,9.62,9.62,9.62,9.62,1400.0,BYM +2023-10-19 11:52:00,9.605,9.62,9.605,9.62,940.0,BYM +2023-10-19 11:49:00,9.61,9.61,9.61,9.61,100.0,BYM +2023-10-19 11:47:00,9.6,9.6,9.6,9.6,1375.0,BYM +2023-10-19 11:44:00,9.59,9.59,9.59,9.59,800.0,BYM +2023-10-19 11:08:00,9.58,9.58,9.58,9.58,138.0,BYM +2023-10-19 11:02:00,9.581,9.581,9.581,9.581,175.0,BYM +2023-10-19 10:59:00,9.585,9.585,9.585,9.585,100.0,BYM +2023-10-19 10:55:00,9.58,9.58,9.58,9.58,200.0,BYM +2023-10-19 10:53:00,9.585,9.585,9.585,9.585,100.0,BYM +2023-10-19 10:40:00,9.581,9.59,9.58,9.59,10440.0,BYM +2023-10-19 10:31:00,9.58,9.58,9.58,9.58,100.0,BYM +2023-10-19 10:26:00,9.58,9.58,9.58,9.58,100.0,BYM +2023-10-19 10:21:00,9.59,9.59,9.59,9.59,1500.0,BYM +2023-10-19 10:16:00,9.59,9.59,9.58,9.58,1200.0,BYM +2023-10-19 10:15:00,9.58,9.6,9.58,9.6,4186.0,BYM +2023-10-19 10:11:00,9.577,9.577,9.577,9.577,3000.0,BYM +2023-10-19 10:04:00,9.57,9.57,9.57,9.57,600.0,BYM +2023-10-19 09:46:00,9.58,9.58,9.58,9.58,700.0,BYM +2023-10-19 09:35:00,9.59,9.59,9.59,9.59,300.0,BYM +2023-10-19 09:30:00,9.55,9.55,9.55,9.55,1965.0,BYM +2023-10-19 08:03:00,9.6,9.6,9.6,9.6,2.0,BYM +2023-10-18 19:00:00,9.6,9.6,9.6,9.6,232.0,BYM +2023-10-18 18:30:00,9.6,9.6,9.6,9.6,232.0,BYM +2023-10-18 16:10:00,9.6,9.6,9.6,9.6,232.0,BYM +2023-10-18 16:00:00,9.6,9.6,9.6,9.6,664.0,BYM +2023-10-18 15:59:00,9.6,9.6,9.6,9.6,218.0,BYM +2023-10-18 15:57:00,9.6,9.6,9.6,9.6,551.0,BYM +2023-10-18 15:56:00,9.6,9.6,9.6,9.6,451.0,BYM +2023-10-18 15:55:00,9.592,9.6,9.592,9.6,400.0,BYM +2023-10-18 15:54:00,9.6,9.6,9.6,9.6,1887.0,BYM +2023-10-18 15:28:00,9.6,9.6,9.6,9.6,100.0,BYM +2023-10-18 15:27:00,9.61,9.61,9.61,9.61,105.0,BYM +2023-10-18 15:21:00,9.6,9.6,9.6,9.6,100.0,BYM +2023-10-18 15:19:00,9.6,9.6,9.6,9.6,965.0,BYM +2023-10-18 15:07:00,9.59,9.59,9.59,9.59,200.0,BYM +2023-10-18 15:05:00,9.61,9.61,9.59,9.6,8400.0,BYM +2023-10-18 14:48:00,9.61,9.61,9.61,9.61,100.0,BYM +2023-10-18 14:46:00,9.61,9.61,9.61,9.61,200.0,BYM +2023-10-18 14:28:00,9.61,9.61,9.61,9.61,511.0,BYM +2023-10-18 14:15:00,9.62,9.62,9.62,9.62,2500.0,BYM +2023-10-18 13:44:00,9.61,9.61,9.61,9.61,200.0,BYM +2023-10-18 13:42:00,9.615,9.615,9.615,9.615,2000.0,BYM +2023-10-18 13:18:00,9.615,9.615,9.615,9.615,100.0,BYM +2023-10-18 13:17:00,9.615,9.615,9.615,9.615,200.0,BYM +2023-10-18 13:02:00,9.605,9.61,9.605,9.61,917.0,BYM +2023-10-18 12:58:00,9.605,9.605,9.605,9.605,100.0,BYM +2023-10-18 12:53:00,9.6,9.6,9.6,9.6,900.0,BYM +2023-10-18 12:51:00,9.6,9.6,9.6,9.6,200.0,BYM +2023-10-18 12:47:00,9.61,9.61,9.61,9.61,1833.0,BYM +2023-10-18 12:35:00,9.61,9.615,9.61,9.615,200.0,BYM +2023-10-18 12:34:00,9.61,9.619,9.61,9.61,1200.0,BYM +2023-10-18 12:33:00,9.61,9.61,9.61,9.61,200.0,BYM +2023-10-18 12:25:00,9.605,9.61,9.6,9.61,3038.0,BYM +2023-10-18 12:24:00,9.61,9.61,9.6,9.609,831.0,BYM +2023-10-18 12:21:00,9.615,9.615,9.615,9.615,100.0,BYM +2023-10-18 12:20:00,9.61,9.61,9.61,9.61,953.0,BYM +2023-10-18 12:15:00,9.61,9.61,9.61,9.61,2800.0,BYM +2023-10-18 11:59:00,9.6,9.605,9.6,9.605,986.0,BYM +2023-10-18 11:42:00,9.61,9.61,9.6,9.6,500.0,BYM +2023-10-18 11:41:00,9.61,9.61,9.61,9.61,100.0,BYM +2023-10-18 11:40:00,9.61,9.61,9.61,9.61,100.0,BYM +2023-10-18 11:39:00,9.61,9.61,9.61,9.61,348.0,BYM +2023-10-18 11:35:00,9.61,9.61,9.61,9.61,1700.0,BYM +2023-10-18 11:32:00,9.618,9.618,9.618,9.618,206.0,BYM +2023-10-18 11:30:00,9.61,9.619,9.61,9.619,231.0,BYM +2023-10-18 11:29:00,9.61,9.61,9.61,9.61,117.0,BYM +2023-10-18 11:27:00,9.609,9.61,9.609,9.61,1377.0,BYM +2023-10-18 11:26:00,9.609,9.609,9.609,9.609,500.0,BYM +2023-10-18 11:25:00,9.609,9.609,9.6,9.6,600.0,BYM +2023-10-18 11:24:00,9.605,9.605,9.605,9.605,100.0,BYM +2023-10-18 11:23:00,9.605,9.605,9.605,9.605,109.0,BYM +2023-10-18 11:22:00,9.61,9.61,9.61,9.61,2000.0,BYM +2023-10-18 11:20:00,9.619,9.619,9.619,9.619,203.0,BYM +2023-10-18 11:19:00,9.61,9.61,9.608,9.608,1800.0,BYM +2023-10-18 11:18:00,9.6,9.6,9.6,9.6,100.0,BYM +2023-10-18 11:17:00,9.605,9.61,9.601,9.605,4100.0,BYM +2023-10-18 11:15:00,9.609,9.609,9.609,9.609,1000.0,BYM +2023-10-18 11:11:00,9.605,9.605,9.605,9.605,100.0,BYM +2023-10-18 11:10:00,9.61,9.61,9.605,9.605,1433.0,BYM +2023-10-18 11:09:00,9.61,9.61,9.61,9.61,369.0,BYM +2023-10-18 11:08:00,9.61,9.61,9.61,9.61,1000.0,BYM +2023-10-18 11:07:00,9.61,9.61,9.61,9.61,400.0,BYM +2023-10-18 11:03:00,9.61,9.61,9.61,9.61,100.0,BYM +2023-10-18 10:57:00,9.62,9.62,9.62,9.62,1200.0,BYM +2023-10-18 10:55:00,9.62,9.62,9.62,9.62,200.0,BYM +2023-10-18 10:52:00,9.62,9.62,9.62,9.62,263.0,BYM +2023-10-18 10:50:00,9.62,9.62,9.62,9.62,637.0,BYM +2023-10-18 10:38:00,9.62,9.62,9.61,9.61,200.0,BYM +2023-10-18 10:37:00,9.61,9.61,9.61,9.61,800.0,BYM +2023-10-18 10:35:00,9.6,9.61,9.6,9.61,2183.0,BYM +2023-10-18 10:19:00,9.605,9.605,9.605,9.605,250.0,BYM +2023-10-18 10:16:00,9.597,9.597,9.597,9.597,268.0,BYM +2023-10-18 10:15:00,9.602,9.602,9.602,9.602,2214.0,BYM +2023-10-18 10:10:00,9.596,9.596,9.596,9.596,108.0,BYM +2023-10-18 09:48:00,9.584,9.6,9.56,9.6,5451.0,BYM +2023-10-18 09:42:00,9.6,9.63,9.6,9.63,702.0,BYM +2023-10-18 09:35:00,9.615,9.615,9.615,9.615,202.0,BYM +2023-10-18 09:34:00,9.64,9.64,9.593,9.593,301.0,BYM +2023-10-18 09:30:00,9.61,9.61,9.61,9.61,837.0,BYM +2023-10-17 19:00:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-17 18:30:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-17 16:10:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-17 16:00:00,9.65,9.65,9.63,9.64,400.0,BYM +2023-10-17 15:59:00,9.65,9.65,9.63,9.63,579.0,BYM +2023-10-17 15:39:00,9.648,9.648,9.648,9.648,300.0,BYM +2023-10-17 15:38:00,9.63,9.63,9.63,9.63,101.0,BYM +2023-10-17 15:37:00,9.65,9.65,9.65,9.65,2014.0,BYM +2023-10-17 15:34:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-17 15:30:00,9.658,9.658,9.655,9.655,5100.0,BYM +2023-10-17 15:14:00,9.65,9.65,9.65,9.65,300.0,BYM +2023-10-17 15:08:00,9.659,9.659,9.659,9.659,100.0,BYM +2023-10-17 15:06:00,9.65,9.65,9.65,9.65,404.0,BYM +2023-10-17 15:05:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-17 15:00:00,9.65,9.68,9.65,9.66,15804.0,BYM +2023-10-17 14:54:00,9.65,9.65,9.65,9.65,404.0,BYM +2023-10-17 14:39:00,9.655,9.655,9.655,9.655,100.0,BYM +2023-10-17 14:35:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-17 14:29:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-17 14:22:00,9.65,9.655,9.65,9.655,1900.0,BYM +2023-10-17 14:16:00,9.65,9.65,9.65,9.65,903.0,BYM +2023-10-17 14:08:00,9.655,9.655,9.655,9.655,333.0,BYM +2023-10-17 14:02:00,9.65,9.65,9.65,9.65,300.0,BYM +2023-10-17 13:46:00,9.65,9.65,9.65,9.65,410.0,BYM +2023-10-17 13:42:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-17 13:36:00,9.655,9.655,9.65,9.65,803.0,BYM +2023-10-17 13:33:00,9.66,9.66,9.659,9.659,1787.0,BYM +2023-10-17 12:47:00,9.65,9.65,9.65,9.65,700.0,BYM +2023-10-17 12:43:00,9.64,9.65,9.64,9.65,500.0,BYM +2023-10-17 12:40:00,9.65,9.65,9.641,9.65,600.0,BYM +2023-10-17 12:32:00,9.658,9.658,9.658,9.658,200.0,BYM +2023-10-17 12:31:00,9.65,9.65,9.65,9.65,1600.0,BYM +2023-10-17 12:30:00,9.65,9.65,9.65,9.65,400.0,BYM +2023-10-17 12:29:00,9.65,9.659,9.65,9.659,600.0,BYM +2023-10-17 12:28:00,9.65,9.65,9.65,9.65,400.0,BYM +2023-10-17 12:27:00,9.65,9.65,9.65,9.65,1100.0,BYM +2023-10-17 12:26:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-17 12:25:00,9.64,9.65,9.64,9.65,877.0,BYM +2023-10-17 12:24:00,9.64,9.65,9.64,9.65,1200.0,BYM +2023-10-17 12:23:00,9.65,9.65,9.65,9.65,3000.0,BYM +2023-10-17 12:22:00,9.64,9.64,9.64,9.64,300.0,BYM +2023-10-17 12:21:00,9.64,9.64,9.64,9.64,200.0,BYM +2023-10-17 12:20:00,9.65,9.65,9.65,9.65,100.0,BYM +2023-10-17 12:19:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-17 12:18:00,9.65,9.65,9.65,9.65,1700.0,BYM +2023-10-17 12:17:00,9.65,9.665,9.65,9.665,3805.0,BYM +2023-10-17 12:09:00,9.665,9.665,9.665,9.665,1035.0,BYM +2023-10-17 12:07:00,9.665,9.665,9.665,9.665,100.0,BYM +2023-10-17 12:05:00,9.68,9.68,9.665,9.68,500.0,BYM +2023-10-17 12:02:00,9.68,9.68,9.68,9.68,600.0,BYM +2023-10-17 11:59:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-17 11:58:00,9.66,9.66,9.66,9.66,1500.0,BYM +2023-10-17 11:43:00,9.659,9.659,9.659,9.659,100.0,BYM +2023-10-17 11:39:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-17 11:34:00,9.642,9.642,9.642,9.642,100.0,BYM +2023-10-17 11:33:00,9.65,9.65,9.65,9.65,200.0,BYM +2023-10-17 11:31:00,9.65,9.65,9.65,9.65,500.0,BYM +2023-10-17 11:30:00,9.65,9.65,9.65,9.65,300.0,BYM +2023-10-17 11:29:00,9.67,9.67,9.66,9.66,200.0,BYM +2023-10-17 11:28:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-17 11:27:00,9.68,9.68,9.66,9.66,500.0,BYM +2023-10-17 11:25:00,9.68,9.68,9.68,9.68,255.0,BYM +2023-10-17 11:24:00,9.67,9.67,9.67,9.67,946.0,BYM +2023-10-17 11:07:00,9.66,9.66,9.66,9.66,100.0,BYM +2023-10-17 11:03:00,9.66,9.66,9.65,9.65,2989.0,BYM +2023-10-17 11:01:00,9.66,9.66,9.66,9.66,600.0,BYM +2023-10-17 10:43:00,9.66,9.66,9.65,9.65,2600.0,BYM +2023-10-17 10:41:00,9.67,9.67,9.66,9.665,2075.0,BYM +2023-10-17 10:38:00,9.67,9.67,9.67,9.67,200.0,BYM +2023-10-17 10:37:00,9.66,9.67,9.66,9.67,2020.0,BYM +2023-10-17 10:15:00,9.651,9.651,9.65,9.65,400.0,BYM +2023-10-17 10:12:00,9.66,9.66,9.65,9.651,1000.0,BYM +2023-10-17 10:11:00,9.65,9.66,9.65,9.66,1000.0,BYM +2023-10-17 10:09:00,9.648,9.648,9.648,9.648,100.0,BYM +2023-10-17 09:57:00,9.64,9.64,9.64,9.64,235.0,BYM +2023-10-17 09:55:00,9.64,9.64,9.64,9.64,431.0,BYM +2023-10-17 09:53:00,9.64,9.64,9.64,9.64,886.0,BYM +2023-10-17 09:52:00,9.64,9.64,9.64,9.64,100.0,BYM +2023-10-17 09:50:00,9.64,9.64,9.64,9.64,345.0,BYM +2023-10-17 09:48:00,9.67,9.67,9.67,9.67,116.0,BYM +2023-10-17 09:46:00,9.65,9.65,9.65,9.65,218.0,BYM +2023-10-17 09:43:00,9.66,9.66,9.66,9.66,638.0,BYM +2023-10-17 09:41:00,9.66,9.66,9.65,9.65,300.0,BYM +2023-10-17 09:39:00,9.663,9.665,9.66,9.661,1962.0,BYM +2023-10-17 09:36:00,9.663,9.663,9.663,9.663,293.0,BYM +2023-10-17 09:32:00,9.71,9.71,9.71,9.71,200.0,BYM +2023-10-17 09:30:00,9.66,9.66,9.66,9.66,670.0,BYM +2023-10-16 19:00:00,9.725,9.725,9.725,9.725,100.0,BYM +2023-10-16 18:30:00,9.725,9.725,9.725,9.725,100.0,BYM +2023-10-16 16:10:00,9.725,9.725,9.725,9.725,200.0,BYM +2023-10-16 16:00:00,9.725,9.73,9.725,9.73,632.0,BYM +2023-10-16 15:59:00,9.73,9.73,9.725,9.725,1975.0,BYM +2023-10-16 15:58:00,9.74,9.74,9.73,9.73,1249.0,BYM +2023-10-16 15:52:00,9.73,9.73,9.73,9.73,1100.0,BYM +2023-10-16 15:51:00,9.74,9.74,9.74,9.74,951.0,BYM +2023-10-16 15:24:00,9.73,9.73,9.73,9.73,100.0,BYM +2023-10-16 15:23:00,9.73,9.73,9.72,9.72,2290.0,BYM +2023-10-16 15:01:00,9.74,9.74,9.73,9.73,2000.0,BYM +2023-10-16 14:59:00,9.73,9.74,9.73,9.74,200.0,BYM +2023-10-16 14:58:00,9.74,9.74,9.74,9.74,100.0,BYM +2023-10-16 14:57:00,9.745,9.749,9.73,9.734,2968.0,BYM +2023-10-16 14:49:00,9.741,9.741,9.741,9.741,100.0,BYM +2023-10-16 14:48:00,9.742,9.742,9.742,9.742,1565.0,BYM +2023-10-16 14:39:00,9.74,9.74,9.74,9.74,100.0,BYM +2023-10-16 14:35:00,9.75,9.75,9.75,9.75,100.0,BYM +2023-10-16 14:33:00,9.75,9.75,9.75,9.75,200.0,BYM +2023-10-16 14:32:00,9.755,9.755,9.755,9.755,1001.0,BYM +2023-10-16 14:27:00,9.74,9.77,9.74,9.77,2694.0,BYM +2023-10-16 14:26:00,9.744,9.744,9.744,9.744,400.0,BYM +2023-10-16 14:07:00,9.755,9.755,9.755,9.755,400.0,BYM +2023-10-16 13:58:00,9.74,9.74,9.74,9.74,100.0,BYM +2023-10-16 13:56:00,9.755,9.755,9.755,9.755,200.0,BYM +2023-10-16 13:53:00,9.75,9.77,9.75,9.77,5222.0,BYM +2023-10-16 13:51:00,9.76,9.76,9.76,9.76,600.0,BYM +2023-10-16 13:50:00,9.74,9.77,9.74,9.747,12460.0,BYM +2023-10-16 13:43:00,9.74,9.74,9.74,9.74,100.0,BYM +2023-10-16 13:42:00,9.74,9.74,9.74,9.74,2500.0,BYM +2023-10-16 13:40:00,9.735,9.735,9.735,9.735,100.0,BYM +2023-10-16 13:38:00,9.732,9.732,9.732,9.732,100.0,BYM +2023-10-16 13:37:00,9.731,9.731,9.731,9.731,100.0,BYM +2023-10-16 13:27:00,9.735,9.735,9.735,9.735,600.0,BYM +2023-10-16 13:26:00,9.735,9.735,9.735,9.735,800.0,BYM +2023-10-16 13:23:00,9.735,9.74,9.735,9.74,1000.0,BYM +2023-10-16 13:15:00,9.73,9.73,9.73,9.73,224.0,BYM +2023-10-16 13:05:00,9.725,9.73,9.72,9.72,969.0,BYM +2023-10-16 12:59:00,9.73,9.73,9.73,9.73,100.0,BYM +2023-10-16 12:57:00,9.73,9.73,9.73,9.73,200.0,BYM +2023-10-16 12:56:00,9.73,9.73,9.72,9.72,400.0,BYM +2023-10-16 12:53:00,9.72,9.72,9.72,9.72,700.0,BYM +2023-10-16 12:51:00,9.73,9.73,9.73,9.73,1000.0,BYM +2023-10-16 12:50:00,9.73,9.73,9.71,9.71,2100.0,BYM +2023-10-16 12:41:00,9.728,9.73,9.728,9.73,1028.0,BYM +2023-10-16 12:40:00,9.72,9.72,9.72,9.72,100.0,BYM +2023-10-16 12:27:00,9.72,9.72,9.72,9.72,567.0,BYM +2023-10-16 12:26:00,9.718,9.72,9.718,9.719,1100.0,BYM +2023-10-16 12:25:00,9.719,9.719,9.715,9.715,900.0,BYM +2023-10-16 12:20:00,9.72,9.72,9.72,9.72,500.0,BYM +2023-10-16 12:10:00,9.721,9.73,9.721,9.73,1300.0,BYM +2023-10-16 11:57:00,9.73,9.73,9.73,9.73,563.0,BYM +2023-10-16 11:56:00,9.725,9.73,9.725,9.73,2000.0,BYM +2023-10-16 11:54:00,9.725,9.729,9.725,9.729,200.0,BYM +2023-10-16 11:45:00,9.721,9.721,9.721,9.721,300.0,BYM +2023-10-16 11:42:00,9.73,9.73,9.73,9.73,994.0,BYM +2023-10-16 11:41:00,9.73,9.73,9.73,9.73,300.0,BYM +2023-10-16 11:38:00,9.72,9.72,9.72,9.72,1100.0,BYM +2023-10-16 11:37:00,9.711,9.72,9.711,9.72,600.0,BYM +2023-10-16 11:36:00,9.73,9.73,9.68,9.705,3244.0,BYM +2023-10-16 11:17:00,9.739,9.74,9.739,9.74,200.0,BYM +2023-10-16 11:16:00,9.74,9.74,9.735,9.735,200.0,BYM +2023-10-16 11:15:00,9.74,9.74,9.735,9.735,908.0,BYM +2023-10-16 11:11:00,9.73,9.74,9.73,9.74,2200.0,BYM +2023-10-16 11:10:00,9.74,9.74,9.73,9.738,2666.0,BYM +2023-10-16 11:02:00,9.74,9.74,9.74,9.74,100.0,BYM +2023-10-16 10:59:00,9.75,9.75,9.75,9.75,190.0,BYM +2023-10-16 10:50:00,9.76,9.76,9.75,9.75,480.0,BYM +2023-10-16 10:39:00,9.76,9.76,9.76,9.76,100.0,BYM +2023-10-16 10:34:00,9.78,9.785,9.78,9.785,2267.0,BYM +2023-10-16 10:33:00,9.775,9.775,9.775,9.775,100.0,BYM +2023-10-16 10:32:00,9.775,9.775,9.775,9.775,100.0,BYM +2023-10-16 10:19:00,9.78,9.78,9.78,9.78,100.0,BYM +2023-10-16 10:10:00,9.75,9.75,9.75,9.75,200.0,BYM +2023-10-16 10:07:00,9.77,9.77,9.77,9.77,393.0,BYM +2023-10-16 10:00:00,9.771,9.771,9.771,9.771,150.0,BYM +2023-10-16 09:54:00,9.81,9.81,9.79,9.799,1466.0,BYM +2023-10-16 09:40:00,9.8,9.8,9.8,9.8,267.0,BYM +2023-10-16 09:30:00,9.82,9.82,9.82,9.82,1603.0,BYM +2023-10-13 19:00:00,9.82,9.82,9.82,9.82,1290.0,BYM +2023-10-13 18:30:00,9.82,9.82,9.82,9.82,1290.0,BYM +2023-10-13 16:10:00,9.82,9.82,9.82,9.82,1290.0,BYM +2023-10-13 16:00:00,9.82,9.82,9.82,9.82,2899.0,BYM +2023-10-13 15:59:00,9.82,9.82,9.82,9.82,428.0,BYM +2023-10-13 15:56:00,9.82,9.82,9.82,9.82,156.0,BYM +2023-10-13 15:52:00,9.82,9.82,9.82,9.82,137.0,BYM +2023-10-13 15:29:00,9.817,9.817,9.817,9.817,379.0,BYM +2023-10-13 15:26:00,9.83,9.83,9.829,9.829,1100.0,BYM +2023-10-13 15:24:00,9.816,9.816,9.816,9.816,100.0,BYM +2023-10-13 15:17:00,9.81,9.81,9.81,9.81,570.0,BYM +2023-10-13 15:11:00,9.81,9.81,9.81,9.81,200.0,BYM +2023-10-13 14:55:00,9.819,9.819,9.819,9.819,200.0,BYM +2023-10-13 14:48:00,9.81,9.81,9.81,9.81,200.0,BYM +2023-10-13 14:45:00,9.82,9.83,9.82,9.83,433.0,BYM +2023-10-13 14:43:00,9.822,9.822,9.822,9.822,600.0,BYM +2023-10-13 14:29:00,9.81,9.81,9.81,9.81,200.0,BYM +2023-10-13 14:20:00,9.81,9.81,9.81,9.81,886.0,BYM +2023-10-13 14:09:00,9.81,9.82,9.81,9.82,400.0,BYM +2023-10-13 14:08:00,9.83,9.83,9.83,9.83,200.0,BYM +2023-10-13 14:06:00,9.82,9.82,9.818,9.82,3640.0,BYM +2023-10-13 14:05:00,9.82,9.82,9.82,9.82,100.0,BYM +2023-10-13 13:59:00,9.819,9.819,9.819,9.819,400.0,BYM +2023-10-13 13:57:00,9.82,9.82,9.82,9.82,1500.0,BYM +2023-10-13 13:54:00,9.81,9.81,9.81,9.81,100.0,BYM +2023-10-13 13:30:00,9.81,9.81,9.81,9.81,100.0,BYM +2023-10-13 13:29:00,9.81,9.81,9.81,9.81,400.0,BYM +2023-10-13 13:28:00,9.83,9.83,9.83,9.83,200.0,BYM +2023-10-13 13:27:00,9.81,9.81,9.81,9.81,100.0,BYM +2023-10-13 13:20:00,9.83,9.83,9.815,9.815,1100.0,BYM +2023-10-13 12:35:00,9.82,9.82,9.82,9.82,100.0,BYM +2023-10-13 12:28:00,9.81,9.82,9.81,9.82,1000.0,BYM +2023-10-13 12:14:00,9.825,9.825,9.825,9.825,100.0,BYM +2023-10-13 12:13:00,9.825,9.825,9.825,9.825,100.0,BYM +2023-10-13 12:12:00,9.834,9.84,9.834,9.84,414.0,BYM +2023-10-13 12:11:00,9.835,9.84,9.834,9.84,1790.0,BYM +2023-10-13 11:53:00,9.825,9.825,9.825,9.825,100.0,BYM +2023-10-13 11:52:00,9.825,9.84,9.825,9.84,5002.0,BYM +2023-10-13 11:40:00,9.82,9.82,9.82,9.82,100.0,BYM +2023-10-13 11:35:00,9.81,9.81,9.81,9.81,1000.0,BYM +2023-10-13 11:29:00,9.84,9.84,9.84,9.84,200.0,BYM +2023-10-13 11:26:00,9.82,9.82,9.82,9.82,300.0,BYM +2023-10-13 11:18:00,9.837,9.84,9.837,9.84,200.0,BYM +2023-10-13 11:14:00,9.83,9.83,9.83,9.83,100.0,BYM +2023-10-13 11:13:00,9.84,9.84,9.83,9.83,1100.0,BYM +2023-10-13 11:00:00,9.82,9.82,9.82,9.82,1690.0,BYM +2023-10-13 10:44:00,9.837,9.84,9.837,9.84,500.0,BYM +2023-10-13 10:38:00,9.83,9.83,9.83,9.83,200.0,BYM +2023-10-13 10:35:00,9.84,9.84,9.839,9.84,2400.0,BYM +2023-10-13 10:34:00,9.84,9.84,9.839,9.84,2424.0,BYM +2023-10-13 10:33:00,9.83,9.83,9.83,9.83,100.0,BYM +2023-10-13 10:26:00,9.833,9.833,9.833,9.833,300.0,BYM +2023-10-13 10:24:00,9.85,9.85,9.83,9.84,2462.0,BYM +2023-10-13 10:23:00,9.845,9.845,9.845,9.845,2473.0,BYM +2023-10-13 10:14:00,9.85,9.88,9.84,9.84,4154.0,BYM +2023-10-13 10:00:00,9.86,9.86,9.86,9.86,200.0,BYM +2023-10-13 09:44:00,9.88,9.88,9.88,9.88,300.0,BYM +2023-10-13 09:41:00,9.879,9.89,9.879,9.89,1553.0,BYM +2023-10-13 09:40:00,9.879,9.879,9.879,9.879,600.0,BYM +2023-10-13 09:39:00,9.879,9.879,9.879,9.879,100.0,BYM +2023-10-13 09:38:00,9.879,9.879,9.879,9.879,300.0,BYM +2023-10-13 09:36:00,9.9,9.9,9.88,9.88,1047.0,BYM +2023-10-13 09:35:00,9.901,9.901,9.901,9.901,100.0,BYM +2023-10-13 09:34:00,9.888,9.919,9.888,9.9,1501.0,BYM +2023-10-13 09:31:00,9.863,9.863,9.863,9.863,600.0,BYM +2023-10-13 09:30:00,9.85,9.85,9.85,9.85,3291.0,BYM +2023-10-13 08:02:00,9.84,9.84,9.84,9.84,1.0,BYM +2023-10-12 19:00:00,9.802,9.802,9.802,9.802,281.0,BYM +2023-10-12 18:30:00,9.802,9.802,9.802,9.802,281.0,BYM +2023-10-12 16:10:00,9.802,9.802,9.802,9.802,281.0,BYM +2023-10-12 16:00:00,9.832,9.832,9.782,9.802,671.0,BYM +2023-10-12 15:31:00,9.782,9.782,9.782,9.782,100.0,BYM +2023-10-12 15:30:00,9.802,9.803,9.782,9.782,6862.0,BYM +2023-10-12 15:15:00,9.802,9.812,9.802,9.812,496.0,BYM +2023-10-12 15:13:00,9.814,9.814,9.814,9.814,2033.0,BYM +2023-10-12 14:59:00,9.811,9.811,9.802,9.802,280.0,BYM +2023-10-12 13:45:00,9.812,9.812,9.807,9.812,700.0,BYM +2023-10-12 13:35:00,9.832,9.832,9.827,9.831,636.0,BYM +2023-10-12 13:30:00,9.832,9.832,9.832,9.832,200.0,BYM +2023-10-12 13:23:00,9.832,9.832,9.832,9.832,700.0,BYM +2023-10-12 13:12:00,9.832,9.842,9.832,9.842,1940.0,BYM +2023-10-12 13:11:00,9.837,9.837,9.837,9.837,100.0,BYM +2023-10-12 13:09:00,9.837,9.837,9.837,9.837,100.0,BYM +2023-10-12 13:02:00,9.842,9.842,9.842,9.842,141.0,BYM +2023-10-12 12:57:00,9.842,9.842,9.842,9.842,296.0,BYM +2023-10-12 12:43:00,9.848,9.848,9.848,9.848,304.0,BYM +2023-10-12 12:18:00,9.843,9.843,9.843,9.843,190.0,BYM +2023-10-12 11:56:00,9.847,9.853,9.847,9.852,1921.0,BYM +2023-10-12 11:47:00,9.842,9.842,9.842,9.842,100.0,BYM +2023-10-12 11:45:00,9.832,9.842,9.832,9.837,3754.0,BYM +2023-10-12 11:35:00,9.842,9.842,9.842,9.842,100.0,BYM +2023-10-12 11:28:00,9.842,9.842,9.842,9.842,100.0,BYM +2023-10-12 11:25:00,9.862,9.862,9.862,9.862,5400.0,BYM +2023-10-12 11:22:00,9.852,9.852,9.852,9.852,480.0,BYM +2023-10-12 11:14:00,9.862,9.862,9.862,9.862,1500.0,BYM +2023-10-12 11:05:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-12 10:57:00,9.843,9.843,9.843,9.843,524.0,BYM +2023-10-12 10:50:00,9.842,9.842,9.837,9.837,486.0,BYM +2023-10-12 10:49:00,9.832,9.842,9.832,9.842,2400.0,BYM +2023-10-12 10:48:00,9.842,9.842,9.832,9.842,4801.0,BYM +2023-10-12 10:46:00,9.862,9.862,9.852,9.852,819.0,BYM +2023-10-12 10:30:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-12 10:21:00,9.882,9.882,9.882,9.882,800.0,BYM +2023-10-12 10:20:00,9.882,9.884,9.882,9.882,2448.0,BYM +2023-10-12 10:19:00,9.882,9.902,9.882,9.902,1391.0,BYM +2023-10-12 10:02:00,9.862,9.862,9.852,9.852,239.0,BYM +2023-10-12 09:53:00,9.872,9.872,9.872,9.872,600.0,BYM +2023-10-12 09:52:00,9.862,9.872,9.862,9.862,900.0,BYM +2023-10-12 09:50:00,9.862,9.862,9.862,9.862,800.0,BYM +2023-10-12 09:48:00,9.872,9.872,9.87,9.87,2000.0,BYM +2023-10-12 09:30:00,9.882,9.882,9.882,9.882,1930.0,BYM +2023-10-11 19:00:00,9.872,9.872,9.872,9.872,496.0,BYM +2023-10-11 18:30:00,9.872,9.872,9.872,9.872,496.0,BYM +2023-10-11 16:10:00,9.872,9.872,9.872,9.872,496.0,BYM +2023-10-11 16:00:00,9.872,9.877,9.872,9.872,1192.0,BYM +2023-10-11 15:59:00,9.877,9.877,9.867,9.872,3082.0,BYM +2023-10-11 15:57:00,9.877,9.882,9.877,9.882,576.0,BYM +2023-10-11 15:52:00,9.871,9.872,9.871,9.872,350.0,BYM +2023-10-11 15:50:00,9.862,9.862,9.862,9.862,700.0,BYM +2023-10-11 15:40:00,9.872,9.872,9.872,9.872,200.0,BYM +2023-10-11 15:37:00,9.882,9.882,9.87,9.882,4490.0,BYM +2023-10-11 15:35:00,9.887,9.892,9.877,9.892,3208.0,BYM +2023-10-11 15:30:00,9.888,9.888,9.882,9.882,1950.0,BYM +2023-10-11 15:29:00,9.887,9.887,9.882,9.882,2701.0,BYM +2023-10-11 15:28:00,9.882,9.887,9.882,9.887,1300.0,BYM +2023-10-11 15:25:00,9.891,9.892,9.891,9.892,824.0,BYM +2023-10-11 15:14:00,9.89,9.89,9.89,9.89,204.0,BYM +2023-10-11 15:11:00,9.872,9.892,9.872,9.892,200.0,BYM +2023-10-11 15:07:00,9.89,9.89,9.89,9.89,204.0,BYM +2023-10-11 15:04:00,9.89,9.89,9.89,9.89,205.0,BYM +2023-10-11 14:57:00,9.882,9.882,9.882,9.882,700.0,BYM +2023-10-11 14:34:00,9.882,9.892,9.882,9.892,2549.0,BYM +2023-10-11 14:27:00,9.892,9.896,9.892,9.896,200.0,BYM +2023-10-11 14:12:00,9.887,9.887,9.887,9.887,515.0,BYM +2023-10-11 14:11:00,9.882,9.882,9.882,9.882,1000.0,BYM +2023-10-11 14:04:00,9.889,9.889,9.889,9.889,1007.0,BYM +2023-10-11 13:59:00,9.882,9.887,9.882,9.887,1667.0,BYM +2023-10-11 13:58:00,9.9,9.9,9.9,9.9,1007.0,BYM +2023-10-11 13:46:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-10-11 13:43:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-10-11 13:42:00,9.892,9.902,9.891,9.892,2412.0,BYM +2023-10-11 13:32:00,9.892,9.897,9.892,9.897,480.0,BYM +2023-10-11 13:18:00,9.892,9.892,9.892,9.892,200.0,BYM +2023-10-11 13:12:00,9.901,9.902,9.892,9.892,5000.0,BYM +2023-10-11 13:11:00,9.892,9.892,9.892,9.892,400.0,BYM +2023-10-11 13:07:00,9.902,9.902,9.892,9.902,3320.0,BYM +2023-10-11 13:04:00,9.892,9.895,9.872,9.877,12700.0,BYM +2023-10-11 12:55:00,9.902,9.902,9.902,9.902,100.0,BYM +2023-10-11 12:53:00,9.912,9.912,9.912,9.912,100.0,BYM +2023-10-11 12:43:00,9.92,9.92,9.907,9.907,4400.0,BYM +2023-10-11 12:06:00,9.892,9.892,9.892,9.892,200.0,BYM +2023-10-11 11:53:00,9.907,9.907,9.907,9.907,405.0,BYM +2023-10-11 11:43:00,9.892,9.892,9.892,9.892,350.0,BYM +2023-10-11 11:21:00,9.907,9.907,9.907,9.907,252.0,BYM +2023-10-11 11:05:00,9.882,9.897,9.882,9.897,127880.0,BYM +2023-10-11 10:54:00,9.897,9.897,9.897,9.897,1500.0,BYM +2023-10-11 09:59:00,9.892,9.892,9.892,9.892,500.0,BYM +2023-10-11 09:57:00,9.917,9.917,9.917,9.917,152.0,BYM +2023-10-11 09:56:00,9.902,9.902,9.892,9.892,465.0,BYM +2023-10-11 09:48:00,9.922,9.922,9.922,9.922,200.0,BYM +2023-10-11 09:44:00,9.912,9.912,9.912,9.912,600.0,BYM +2023-10-11 09:32:00,9.902,9.902,9.902,9.902,100.0,BYM +2023-10-11 09:30:00,9.872,9.872,9.872,9.872,2405.0,BYM +2023-10-10 19:00:00,9.802,9.802,9.802,9.802,110.0,BYM +2023-10-10 18:30:00,9.802,9.802,9.802,9.802,110.0,BYM +2023-10-10 16:10:00,9.802,9.802,9.802,9.802,110.0,BYM +2023-10-10 16:00:00,9.802,9.812,9.802,9.802,481.0,BYM +2023-10-10 15:57:00,9.802,9.802,9.802,9.802,200.0,BYM +2023-10-10 15:46:00,9.802,9.802,9.802,9.802,100.0,BYM +2023-10-10 15:24:00,9.802,9.802,9.802,9.802,200.0,BYM +2023-10-10 15:20:00,9.797,9.797,9.797,9.797,1500.0,BYM +2023-10-10 14:54:00,9.812,9.812,9.811,9.812,3046.0,BYM +2023-10-10 14:53:00,9.792,9.792,9.792,9.792,100.0,BYM +2023-10-10 14:50:00,9.812,9.812,9.811,9.812,2461.0,BYM +2023-10-10 14:29:00,9.802,9.807,9.802,9.802,4420.0,BYM +2023-10-10 14:11:00,9.822,9.822,9.812,9.812,1500.0,BYM +2023-10-10 14:07:00,9.827,9.827,9.827,9.827,100.0,BYM +2023-10-10 14:05:00,9.823,9.823,9.823,9.823,100.0,BYM +2023-10-10 14:01:00,9.831,9.831,9.831,9.831,100.0,BYM +2023-10-10 13:53:00,9.822,9.832,9.821,9.831,3633.0,BYM +2023-10-10 12:44:00,9.841,9.841,9.841,9.841,100.0,BYM +2023-10-10 12:29:00,9.822,9.822,9.822,9.822,900.0,BYM +2023-10-10 12:27:00,9.832,9.832,9.832,9.832,100.0,BYM +2023-10-10 12:12:00,9.842,9.842,9.842,9.842,100.0,BYM +2023-10-10 11:53:00,9.842,9.842,9.842,9.842,100.0,BYM +2023-10-10 11:48:00,9.832,9.832,9.832,9.832,100.0,BYM +2023-10-10 11:37:00,9.822,9.822,9.822,9.822,2233.0,BYM +2023-10-10 11:34:00,9.832,9.832,9.832,9.832,100.0,BYM +2023-10-10 11:23:00,9.842,9.842,9.842,9.842,100.0,BYM +2023-10-10 11:20:00,9.842,9.842,9.842,9.842,100.0,BYM +2023-10-10 11:19:00,9.842,9.842,9.842,9.842,500.0,BYM +2023-10-10 11:18:00,9.832,9.832,9.832,9.832,100.0,BYM +2023-10-10 11:16:00,9.822,9.832,9.822,9.832,3748.0,BYM +2023-10-10 11:14:00,9.822,9.822,9.822,9.822,600.0,BYM +2023-10-10 11:10:00,9.822,9.822,9.822,9.822,3862.0,BYM +2023-10-10 10:52:00,9.822,9.822,9.822,9.822,168.0,BYM +2023-10-10 10:43:00,9.822,9.822,9.822,9.822,132.0,BYM +2023-10-10 10:28:00,9.832,9.842,9.832,9.832,1700.0,BYM +2023-10-10 10:27:00,9.802,9.832,9.802,9.822,4229.0,BYM +2023-10-10 09:30:00,9.772,9.772,9.772,9.772,4238.0,BYM +2023-10-09 19:00:00,9.812,9.812,9.812,9.812,100.0,BYM +2023-10-09 18:30:00,9.812,9.812,9.812,9.812,100.0,BYM +2023-10-09 16:10:00,9.812,9.812,9.812,9.812,100.0,BYM +2023-10-09 16:00:00,9.812,9.822,9.792,9.812,427.0,BYM +2023-10-09 15:58:00,9.792,9.812,9.792,9.812,1137.0,BYM +2023-10-09 15:57:00,9.792,9.792,9.792,9.792,400.0,BYM +2023-10-09 15:49:00,9.792,9.792,9.792,9.792,1295.0,BYM +2023-10-09 15:41:00,9.792,9.792,9.792,9.792,300.0,BYM +2023-10-09 15:27:00,9.792,9.792,9.792,9.792,800.0,BYM +2023-10-09 15:21:00,9.8,9.8,9.8,9.8,100.0,BYM +2023-10-09 15:10:00,9.792,9.812,9.792,9.792,3217.0,BYM +2023-10-09 14:37:00,9.812,9.812,9.811,9.811,500.0,BYM +2023-10-09 14:31:00,9.812,9.812,9.812,9.812,1036.0,BYM +2023-10-09 14:13:00,9.812,9.812,9.812,9.812,900.0,BYM +2023-10-09 13:24:00,9.827,9.832,9.827,9.832,1000.0,BYM +2023-10-09 13:20:00,9.832,9.832,9.832,9.832,2014.0,BYM +2023-10-09 13:19:00,9.832,9.832,9.832,9.832,2025.0,BYM +2023-10-09 13:16:00,9.832,9.832,9.832,9.832,2013.0,BYM +2023-10-09 13:15:00,9.832,9.832,9.832,9.832,2020.0,BYM +2023-10-09 13:14:00,9.82,9.82,9.82,9.82,154.0,BYM +2023-10-09 13:13:00,9.822,9.832,9.822,9.822,1922.0,BYM +2023-10-09 13:09:00,9.822,9.822,9.822,9.822,102.0,BYM +2023-10-09 12:04:00,9.822,9.822,9.812,9.812,3431.0,BYM +2023-10-09 12:00:00,9.822,9.822,9.822,9.822,2021.0,BYM +2023-10-09 11:53:00,9.822,9.824,9.822,9.824,1010.0,BYM +2023-10-09 10:51:00,9.822,9.822,9.822,9.822,200.0,BYM +2023-10-09 10:30:00,9.812,9.822,9.807,9.807,2983.0,BYM +2023-10-09 10:19:00,9.802,9.802,9.792,9.792,770.0,BYM +2023-10-09 09:52:00,9.802,9.802,9.782,9.782,300.0,BYM +2023-10-09 09:48:00,9.76,9.792,9.76,9.792,1405.0,BYM +2023-10-09 09:36:00,9.802,9.812,9.712,9.712,1861.0,BYM +2023-10-09 09:30:00,9.812,9.812,9.812,9.812,789.0,BYM +2023-10-06 19:00:00,9.802,9.802,9.802,9.802,170.0,BYM +2023-10-06 18:30:00,9.802,9.802,9.802,9.802,170.0,BYM +2023-10-06 16:10:00,9.802,9.802,9.802,9.802,170.0,BYM +2023-10-06 16:00:00,9.782,9.802,9.782,9.802,559.0,BYM +2023-10-06 15:59:00,9.772,9.792,9.772,9.792,860.0,BYM +2023-10-06 15:57:00,9.782,9.782,9.782,9.782,600.0,BYM +2023-10-06 15:55:00,9.767,9.767,9.767,9.767,1104.0,BYM +2023-10-06 15:54:00,9.777,9.777,9.777,9.777,2000.0,BYM +2023-10-06 15:53:00,9.782,9.782,9.767,9.767,3304.0,BYM +2023-10-06 15:52:00,9.797,9.797,9.792,9.792,2355.0,BYM +2023-10-06 15:51:00,9.799,9.802,9.799,9.802,1244.0,BYM +2023-10-06 15:50:00,9.793,9.793,9.793,9.793,945.0,BYM +2023-10-06 15:47:00,9.793,9.793,9.793,9.793,133.0,BYM +2023-10-06 15:46:00,9.797,9.797,9.797,9.797,265.0,BYM +2023-10-06 15:45:00,9.792,9.797,9.792,9.797,525.0,BYM +2023-10-06 15:44:00,9.797,9.797,9.797,9.797,210.0,BYM +2023-10-06 15:43:00,9.797,9.797,9.797,9.797,900.0,BYM +2023-10-06 15:42:00,9.793,9.793,9.793,9.793,100.0,BYM +2023-10-06 15:38:00,9.793,9.797,9.793,9.797,1954.0,BYM +2023-10-06 15:36:00,9.802,9.807,9.792,9.792,2421.0,BYM +2023-10-06 15:33:00,9.793,9.793,9.793,9.793,600.0,BYM +2023-10-06 15:28:00,9.797,9.799,9.797,9.799,839.0,BYM +2023-10-06 15:27:00,9.797,9.797,9.797,9.797,118.0,BYM +2023-10-06 15:23:00,9.792,9.797,9.792,9.797,6855.0,BYM +2023-10-06 15:18:00,9.787,9.787,9.782,9.782,725.0,BYM +2023-10-06 15:05:00,9.792,9.792,9.792,9.792,839.0,BYM +2023-10-06 15:04:00,9.802,9.812,9.792,9.792,2701.0,BYM +2023-10-06 15:03:00,9.812,9.812,9.812,9.812,400.0,BYM +2023-10-06 14:53:00,9.802,9.808,9.802,9.808,825.0,BYM +2023-10-06 14:51:00,9.812,9.812,9.812,9.812,900.0,BYM +2023-10-06 14:46:00,9.802,9.812,9.792,9.792,4500.0,BYM +2023-10-06 14:41:00,9.805,9.805,9.805,9.805,120.0,BYM +2023-10-06 14:37:00,9.782,9.802,9.782,9.802,2829.0,BYM +2023-10-06 14:36:00,9.782,9.782,9.782,9.782,100.0,BYM +2023-10-06 14:35:00,9.781,9.781,9.781,9.781,3000.0,BYM +2023-10-06 14:33:00,9.782,9.782,9.782,9.782,3200.0,BYM +2023-10-06 14:31:00,9.782,9.782,9.782,9.782,200.0,BYM +2023-10-06 14:27:00,9.782,9.782,9.782,9.782,300.0,BYM +2023-10-06 14:22:00,9.782,9.782,9.782,9.782,563.0,BYM +2023-10-06 14:10:00,9.777,9.782,9.777,9.782,800.0,BYM +2023-10-06 14:01:00,9.777,9.782,9.777,9.777,2585.0,BYM +2023-10-06 14:00:00,9.777,9.777,9.777,9.777,100.0,BYM +2023-10-06 13:59:00,9.777,9.782,9.777,9.777,300.0,BYM +2023-10-06 13:58:00,9.777,9.777,9.777,9.777,100.0,BYM +2023-10-06 13:57:00,9.777,9.777,9.777,9.777,100.0,BYM +2023-10-06 13:55:00,9.777,9.777,9.773,9.773,1300.0,BYM +2023-10-06 13:54:00,9.777,9.777,9.777,9.777,100.0,BYM +2023-10-06 13:53:00,9.782,9.782,9.777,9.777,400.0,BYM +2023-10-06 13:51:00,9.777,9.777,9.777,9.777,700.0,BYM +2023-10-06 13:50:00,9.782,9.782,9.782,9.782,100.0,BYM +2023-10-06 13:49:00,9.782,9.782,9.782,9.782,700.0,BYM +2023-10-06 13:48:00,9.772,9.772,9.772,9.772,957.0,BYM +2023-10-06 13:47:00,9.768,9.768,9.768,9.768,3000.0,BYM +2023-10-06 13:44:00,9.772,9.772,9.772,9.772,300.0,BYM +2023-10-06 13:41:00,9.772,9.772,9.772,9.772,200.0,BYM +2023-10-06 13:39:00,9.772,9.772,9.772,9.772,200.0,BYM +2023-10-06 13:36:00,9.762,9.762,9.762,9.762,657.0,BYM +2023-10-06 12:58:00,9.772,9.772,9.772,9.772,100.0,BYM +2023-10-06 12:56:00,9.772,9.772,9.772,9.772,100.0,BYM +2023-10-06 12:55:00,9.772,9.772,9.772,9.772,150.0,BYM +2023-10-06 12:49:00,9.772,9.772,9.772,9.772,100.0,BYM +2023-10-06 12:46:00,9.762,9.772,9.762,9.772,1700.0,BYM +2023-10-06 12:41:00,9.782,9.782,9.782,9.782,100.0,BYM +2023-10-06 12:34:00,9.782,9.782,9.782,9.782,100.0,BYM +2023-10-06 12:29:00,9.782,9.782,9.782,9.782,100.0,BYM +2023-10-06 12:18:00,9.772,9.772,9.772,9.772,100.0,BYM +2023-10-06 12:17:00,9.782,9.782,9.762,9.762,2996.0,BYM +2023-10-06 12:15:00,9.782,9.792,9.782,9.792,3524.0,BYM +2023-10-06 12:06:00,9.782,9.782,9.782,9.782,100.0,BYM +2023-10-06 11:52:00,9.782,9.782,9.782,9.782,200.0,BYM +2023-10-06 11:50:00,9.764,9.764,9.764,9.764,809.0,BYM +2023-10-06 11:43:00,9.782,9.782,9.782,9.782,103.0,BYM +2023-10-06 11:41:00,9.782,9.782,9.782,9.782,100.0,BYM +2023-10-06 11:37:00,9.781,9.781,9.781,9.781,100.0,BYM +2023-10-06 11:20:00,9.757,9.757,9.757,9.757,212.0,BYM +2023-10-06 11:17:00,9.745,9.762,9.745,9.762,858.0,BYM +2023-10-06 11:16:00,9.742,9.742,9.742,9.742,100.0,BYM +2023-10-06 11:09:00,9.742,9.742,9.742,9.742,100.0,BYM +2023-10-06 10:57:00,9.722,9.722,9.722,9.722,205.0,BYM +2023-10-06 10:56:00,9.722,9.722,9.722,9.722,100.0,BYM +2023-10-06 10:49:00,9.712,9.712,9.712,9.712,200.0,BYM +2023-10-06 10:47:00,9.72,9.72,9.72,9.72,1500.0,BYM +2023-10-06 10:40:00,9.693,9.703,9.693,9.703,959.0,BYM +2023-10-06 10:39:00,9.693,9.693,9.693,9.693,910.0,BYM +2023-10-06 10:38:00,9.693,9.693,9.689,9.689,3100.0,BYM +2023-10-06 10:37:00,9.688,9.688,9.688,9.688,2100.0,BYM +2023-10-06 10:35:00,9.693,9.693,9.693,9.693,100.0,BYM +2023-10-06 10:34:00,9.683,9.683,9.683,9.683,100.0,BYM +2023-10-06 10:32:00,9.691,9.693,9.691,9.693,1636.0,BYM +2023-10-06 10:30:00,9.693,9.693,9.693,9.693,200.0,BYM +2023-10-06 10:29:00,9.683,9.683,9.683,9.683,100.0,BYM +2023-10-06 10:28:00,9.673,9.673,9.673,9.673,100.0,BYM +2023-10-06 10:24:00,9.693,9.693,9.683,9.683,641.0,BYM +2023-10-06 10:21:00,9.708,9.708,9.708,9.708,1027.0,BYM +2023-10-06 10:19:00,9.708,9.722,9.708,9.722,1500.0,BYM +2023-10-06 10:15:00,9.703,9.703,9.703,9.703,100.0,BYM +2023-10-06 10:05:00,9.703,9.703,9.703,9.703,100.0,BYM +2023-10-06 10:04:00,9.706,9.706,9.706,9.706,203.0,BYM +2023-10-06 09:58:00,9.693,9.706,9.693,9.706,305.0,BYM +2023-10-06 09:53:00,9.683,9.683,9.683,9.683,100.0,BYM +2023-10-06 09:48:00,9.77,9.77,9.683,9.683,509.0,BYM +2023-10-06 09:47:00,9.699,9.699,9.699,9.699,847.0,BYM +2023-10-06 09:44:00,9.693,9.693,9.693,9.693,100.0,BYM +2023-10-06 09:41:00,9.693,9.693,9.693,9.693,100.0,BYM +2023-10-06 09:38:00,9.693,9.693,9.693,9.693,100.0,BYM +2023-10-06 09:35:00,9.712,9.712,9.712,9.712,100.0,BYM +2023-10-06 09:32:00,9.722,9.722,9.722,9.722,2250.0,BYM +2023-10-06 09:30:00,9.732,9.732,9.732,9.732,1010.0,BYM +2023-10-06 08:02:00,9.787,9.787,9.787,9.787,1.0,BYM +2023-10-05 19:00:00,9.787,9.787,9.787,9.787,100.0,BYM +2023-10-05 18:30:00,9.787,9.787,9.787,9.787,100.0,BYM +2023-10-05 16:10:00,9.787,9.787,9.787,9.787,100.0,BYM +2023-10-05 16:00:00,9.787,9.792,9.787,9.787,354.0,BYM +2023-10-05 15:59:00,9.792,9.792,9.787,9.787,440.0,BYM +2023-10-05 15:58:00,9.782,9.782,9.782,9.782,250.0,BYM +2023-10-05 15:54:00,9.783,9.783,9.783,9.783,178.0,BYM +2023-10-05 15:52:00,9.782,9.782,9.782,9.782,252.0,BYM +2023-10-05 15:40:00,9.791,9.791,9.791,9.791,100.0,BYM +2023-10-05 15:39:00,9.791,9.791,9.791,9.791,100.0,BYM +2023-10-05 15:38:00,9.792,9.792,9.792,9.792,100.0,BYM +2023-10-05 15:37:00,9.792,9.792,9.792,9.792,100.0,BYM +2023-10-05 15:36:00,9.792,9.792,9.792,9.792,100.0,BYM +2023-10-05 15:34:00,9.782,9.792,9.782,9.792,300.0,BYM +2023-10-05 15:30:00,9.782,9.782,9.782,9.782,1400.0,BYM +2023-10-05 15:24:00,9.782,9.782,9.782,9.782,100.0,BYM +2023-10-05 15:00:00,9.772,9.772,9.772,9.772,1500.0,BYM +2023-10-05 14:48:00,9.782,9.782,9.772,9.772,1800.0,BYM +2023-10-05 14:45:00,9.792,9.792,9.792,9.792,1200.0,BYM +2023-10-05 14:43:00,9.782,9.782,9.777,9.782,3195.0,BYM +2023-10-05 14:31:00,9.782,9.782,9.782,9.782,300.0,BYM +2023-10-05 14:12:00,9.792,9.792,9.792,9.792,1395.0,BYM +2023-10-05 14:11:00,9.792,9.792,9.792,9.792,200.0,BYM +2023-10-05 14:09:00,9.802,9.802,9.792,9.792,4700.0,BYM +2023-10-05 13:56:00,9.802,9.807,9.792,9.807,5588.0,BYM +2023-10-05 13:36:00,9.812,9.812,9.805,9.805,2030.0,BYM +2023-10-05 12:25:00,9.812,9.812,9.812,9.812,100.0,BYM +2023-10-05 12:15:00,9.792,9.792,9.792,9.792,416.0,BYM +2023-10-05 12:14:00,9.788,9.788,9.788,9.788,1000.0,BYM +2023-10-05 12:07:00,9.792,9.802,9.782,9.802,6083.0,BYM +2023-10-05 11:52:00,9.79,9.79,9.79,9.79,202.0,BYM +2023-10-05 11:51:00,9.79,9.79,9.79,9.79,202.0,BYM +2023-10-05 11:50:00,9.792,9.792,9.79,9.79,2708.0,BYM +2023-10-05 11:28:00,9.797,9.802,9.797,9.802,200.0,BYM +2023-10-05 11:25:00,9.792,9.802,9.792,9.802,500.0,BYM +2023-10-05 11:21:00,9.797,9.797,9.797,9.797,1000.0,BYM +2023-10-05 11:13:00,9.791,9.791,9.782,9.782,1061.0,BYM +2023-10-05 11:06:00,9.792,9.792,9.792,9.792,100.0,BYM +2023-10-05 10:51:00,9.792,9.792,9.792,9.792,300.0,BYM +2023-10-05 10:47:00,9.792,9.792,9.792,9.792,5350.0,BYM +2023-10-05 10:46:00,9.802,9.802,9.802,9.802,575.0,BYM +2023-10-05 10:40:00,9.802,9.802,9.797,9.802,1409.0,BYM +2023-10-05 10:38:00,9.813,9.821,9.811,9.812,1900.0,BYM +2023-10-05 10:37:00,9.821,9.821,9.821,9.821,2500.0,BYM +2023-10-05 10:36:00,9.842,9.842,9.812,9.822,4541.0,BYM +2023-10-05 10:30:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-05 10:28:00,9.872,9.872,9.872,9.872,200.0,BYM +2023-10-05 10:24:00,9.862,9.862,9.862,9.862,300.0,BYM +2023-10-05 10:10:00,9.862,9.862,9.862,9.862,300.0,BYM +2023-10-05 09:46:00,9.862,9.862,9.862,9.862,200.0,BYM +2023-10-05 09:42:00,9.872,9.872,9.862,9.862,200.0,BYM +2023-10-05 09:38:00,9.872,9.872,9.872,9.872,400.0,BYM +2023-10-05 09:36:00,9.932,9.932,9.932,9.932,2800.0,BYM +2023-10-05 09:30:00,9.882,9.882,9.882,9.882,2548.0,BYM +2023-10-04 19:00:00,9.892,9.892,9.892,9.892,435.0,BYM +2023-10-04 18:30:00,9.892,9.892,9.892,9.892,435.0,BYM +2023-10-04 16:10:00,9.892,9.892,9.892,9.892,435.0,BYM +2023-10-04 16:00:00,9.882,9.892,9.882,9.892,1070.0,BYM +2023-10-04 15:59:00,9.887,9.887,9.882,9.882,824.0,BYM +2023-10-04 15:58:00,9.892,9.892,9.892,9.892,156.0,BYM +2023-10-04 15:57:00,9.892,9.892,9.892,9.892,1621.0,BYM +2023-10-04 15:56:00,9.892,9.892,9.892,9.892,277.0,BYM +2023-10-04 15:55:00,9.882,9.882,9.882,9.882,200.0,BYM +2023-10-04 15:51:00,9.892,9.892,9.892,9.892,400.0,BYM +2023-10-04 15:50:00,9.892,9.892,9.892,9.892,170.0,BYM +2023-10-04 15:49:00,9.882,9.882,9.882,9.882,2905.0,BYM +2023-10-04 15:47:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-04 15:46:00,9.882,9.882,9.882,9.882,1106.0,BYM +2023-10-04 15:45:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-04 15:43:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-04 15:42:00,9.872,9.872,9.872,9.872,1474.0,BYM +2023-10-04 15:40:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 15:37:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 15:34:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 15:32:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 15:30:00,9.872,9.872,9.862,9.862,2200.0,BYM +2023-10-04 15:29:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 15:26:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 15:22:00,9.872,9.872,9.872,9.872,131.0,BYM +2023-10-04 15:19:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 15:08:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 15:06:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 14:53:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 14:51:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 14:46:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-10-04 14:45:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 14:43:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 14:37:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 14:35:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 14:28:00,9.862,9.862,9.862,9.862,453.0,BYM +2023-10-04 14:27:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 14:24:00,9.862,9.862,9.862,9.862,500.0,BYM +2023-10-04 14:23:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-10-04 14:21:00,9.872,9.872,9.862,9.862,2000.0,BYM +2023-10-04 14:20:00,9.872,9.872,9.872,9.872,200.0,BYM +2023-10-04 14:15:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 14:09:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 14:01:00,9.867,9.867,9.867,9.867,100.0,BYM +2023-10-04 14:00:00,9.862,9.862,9.862,9.862,900.0,BYM +2023-10-04 13:59:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-10-04 13:55:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-10-04 13:51:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 13:46:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 13:36:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-10-04 13:31:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-10-04 13:28:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-10-04 13:23:00,9.857,9.857,9.857,9.857,200.0,BYM +2023-10-04 13:21:00,9.882,9.882,9.852,9.868,7432.0,BYM +2023-10-04 13:20:00,9.872,9.872,9.872,9.872,200.0,BYM +2023-10-04 13:16:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 13:15:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 13:14:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 12:56:00,9.872,9.872,9.862,9.872,700.0,BYM +2023-10-04 12:53:00,9.862,9.871,9.862,9.871,200.0,BYM +2023-10-04 12:52:00,9.862,9.862,9.862,9.862,400.0,BYM +2023-10-04 12:41:00,9.862,9.862,9.862,9.862,11100.0,BYM +2023-10-04 12:39:00,9.862,9.862,9.862,9.862,1700.0,BYM +2023-10-04 12:38:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-04 12:37:00,9.882,9.882,9.882,9.882,496.0,BYM +2023-10-04 12:34:00,9.882,9.882,9.882,9.882,329.0,BYM +2023-10-04 12:33:00,9.882,9.882,9.882,9.882,705.0,BYM +2023-10-04 12:32:00,9.882,9.882,9.882,9.882,1000.0,BYM +2023-10-04 12:31:00,9.892,9.892,9.892,9.892,521.0,BYM +2023-10-04 12:21:00,9.892,9.892,9.892,9.892,600.0,BYM +2023-10-04 12:20:00,9.892,9.892,9.892,9.892,1300.0,BYM +2023-10-04 12:16:00,9.892,9.892,9.892,9.892,1091.0,BYM +2023-10-04 12:15:00,9.892,9.892,9.892,9.892,600.0,BYM +2023-10-04 12:14:00,9.892,9.892,9.892,9.892,400.0,BYM +2023-10-04 12:11:00,9.892,9.892,9.892,9.892,300.0,BYM +2023-10-04 12:10:00,9.892,9.892,9.892,9.892,700.0,BYM +2023-10-04 12:06:00,9.892,9.892,9.892,9.892,200.0,BYM +2023-10-04 12:05:00,9.892,9.892,9.892,9.892,510.0,BYM +2023-10-04 12:04:00,9.892,9.897,9.892,9.892,1911.0,BYM +2023-10-04 11:59:00,9.892,9.892,9.892,9.892,1133.0,BYM +2023-10-04 11:58:00,9.882,9.882,9.882,9.882,500.0,BYM +2023-10-04 11:56:00,9.891,9.891,9.891,9.891,400.0,BYM +2023-10-04 11:55:00,9.891,9.891,9.891,9.891,1006.0,BYM +2023-10-04 11:52:00,9.892,9.892,9.892,9.892,1100.0,BYM +2023-10-04 11:51:00,9.887,9.887,9.882,9.882,1100.0,BYM +2023-10-04 11:50:00,9.892,9.892,9.89,9.89,2000.0,BYM +2023-10-04 11:49:00,9.892,9.892,9.892,9.892,200.0,BYM +2023-10-04 11:48:00,9.882,9.892,9.882,9.892,1340.0,BYM +2023-10-04 11:47:00,9.892,9.892,9.882,9.887,1500.0,BYM +2023-10-04 11:42:00,9.892,9.897,9.892,9.897,300.0,BYM +2023-10-04 11:29:00,9.902,9.902,9.902,9.902,1110.0,BYM +2023-10-04 11:27:00,9.882,9.902,9.882,9.893,745.0,BYM +2023-10-04 11:26:00,9.877,9.882,9.877,9.882,4808.0,BYM +2023-10-04 11:25:00,9.882,9.882,9.882,9.882,1000.0,BYM +2023-10-04 11:21:00,9.882,9.882,9.882,9.882,2109.0,BYM +2023-10-04 11:20:00,9.872,9.882,9.872,9.882,1600.0,BYM +2023-10-04 11:18:00,9.882,9.882,9.876,9.876,303.0,BYM +2023-10-04 11:12:00,9.872,9.882,9.862,9.882,4900.0,BYM +2023-10-04 11:11:00,9.862,9.862,9.862,9.862,200.0,BYM +2023-10-04 11:09:00,9.872,9.872,9.872,9.872,1000.0,BYM +2023-10-04 11:08:00,9.862,9.872,9.862,9.872,1215.0,BYM +2023-10-04 11:07:00,9.867,9.867,9.867,9.867,200.0,BYM +2023-10-04 11:04:00,9.872,9.872,9.871,9.872,745.0,BYM +2023-10-04 11:03:00,9.872,9.872,9.872,9.872,700.0,BYM +2023-10-04 11:02:00,9.881,9.881,9.881,9.881,1500.0,BYM +2023-10-04 11:01:00,9.877,9.877,9.877,9.877,200.0,BYM +2023-10-04 10:59:00,9.872,9.872,9.871,9.872,2800.0,BYM +2023-10-04 10:58:00,9.874,9.874,9.874,9.874,1784.0,BYM +2023-10-04 10:52:00,9.877,9.877,9.872,9.877,702.0,BYM +2023-10-04 10:51:00,9.872,9.872,9.872,9.872,600.0,BYM +2023-10-04 10:50:00,9.877,9.877,9.877,9.877,200.0,BYM +2023-10-04 10:48:00,9.877,9.882,9.877,9.877,300.0,BYM +2023-10-04 10:47:00,9.877,9.882,9.877,9.882,300.0,BYM +2023-10-04 10:43:00,9.882,9.882,9.882,9.882,1000.0,BYM +2023-10-04 10:42:00,9.882,9.882,9.877,9.882,3400.0,BYM +2023-10-04 10:41:00,9.911,9.912,9.872,9.872,3301.0,BYM +2023-10-04 10:40:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-04 10:38:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-04 10:37:00,9.932,9.932,9.932,9.932,105.0,BYM +2023-10-04 10:36:00,9.902,9.902,9.902,9.902,200.0,BYM +2023-10-04 10:35:00,9.902,9.932,9.902,9.932,800.0,BYM +2023-10-04 10:34:00,9.902,9.902,9.902,9.902,400.0,BYM +2023-10-04 10:32:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-04 10:30:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-04 10:28:00,9.907,9.912,9.907,9.912,300.0,BYM +2023-10-04 10:27:00,9.962,9.962,9.962,9.962,100.0,BYM +2023-10-04 10:25:00,9.962,9.962,9.962,9.962,100.0,BYM +2023-10-04 10:24:00,9.922,9.932,9.892,9.922,6215.0,BYM +2023-10-04 10:23:00,9.932,9.967,9.922,9.967,3000.0,BYM +2023-10-04 10:19:00,9.942,9.942,9.942,9.942,300.0,BYM +2023-10-04 10:18:00,9.927,9.927,9.927,9.927,100.0,BYM +2023-10-04 10:17:00,9.971,9.971,9.971,9.971,296.0,BYM +2023-10-04 10:02:00,9.962,9.962,9.962,9.962,100.0,BYM +2023-10-04 10:01:00,9.952,9.952,9.952,9.952,200.0,BYM +2023-10-04 10:00:00,9.96,9.96,9.96,9.96,100.0,BYM +2023-10-04 09:59:00,9.967,9.967,9.967,9.967,4700.0,BYM +2023-10-04 09:54:00,9.98,9.98,9.98,9.98,1000.0,BYM +2023-10-04 09:50:00,9.967,9.967,9.962,9.962,200.0,BYM +2023-10-04 09:49:00,9.967,9.967,9.962,9.962,800.0,BYM +2023-10-04 09:30:00,9.932,9.932,9.932,9.932,10431.0,BYM +2023-10-03 19:00:00,9.932,9.932,9.932,9.932,639.0,BYM +2023-10-03 18:30:00,9.932,9.932,9.932,9.932,639.0,BYM +2023-10-03 16:10:00,9.932,9.932,9.932,9.932,639.0,BYM +2023-10-03 16:00:00,9.932,9.932,9.922,9.932,1600.0,BYM +2023-10-03 15:59:00,9.922,9.932,9.922,9.932,403.0,BYM +2023-10-03 15:58:00,9.922,9.922,9.922,9.922,200.0,BYM +2023-10-03 15:57:00,9.922,9.922,9.922,9.922,1514.0,BYM +2023-10-03 15:56:00,9.912,9.912,9.912,9.912,311.0,BYM +2023-10-03 15:55:00,9.912,9.912,9.912,9.912,200.0,BYM +2023-10-03 15:54:00,9.912,9.912,9.903,9.912,1550.0,BYM +2023-10-03 15:53:00,9.902,9.902,9.902,9.902,2307.0,BYM +2023-10-03 15:52:00,9.902,9.902,9.902,9.902,1000.0,BYM +2023-10-03 15:51:00,9.902,9.902,9.882,9.882,500.0,BYM +2023-10-03 15:50:00,9.892,9.902,9.892,9.902,500.0,BYM +2023-10-03 15:49:00,9.902,9.902,9.892,9.892,300.0,BYM +2023-10-03 15:47:00,9.872,9.872,9.872,9.872,730.0,BYM +2023-10-03 15:46:00,9.872,9.872,9.872,9.872,300.0,BYM +2023-10-03 15:45:00,9.872,9.872,9.872,9.872,177.0,BYM +2023-10-03 15:44:00,9.872,9.872,9.87,9.872,1670.0,BYM +2023-10-03 15:39:00,9.867,9.867,9.862,9.867,997.0,BYM +2023-10-03 15:38:00,9.862,9.862,9.862,9.862,886.0,BYM +2023-10-03 15:33:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-10-03 15:31:00,9.862,9.862,9.862,9.862,400.0,BYM +2023-10-03 15:30:00,9.872,9.872,9.862,9.862,404.0,BYM +2023-10-03 15:29:00,9.872,9.872,9.872,9.872,200.0,BYM +2023-10-03 15:28:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:27:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:25:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:24:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:23:00,9.872,9.872,9.872,9.872,200.0,BYM +2023-10-03 15:22:00,9.872,9.872,9.872,9.872,111.0,BYM +2023-10-03 15:21:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:19:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:18:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:16:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:14:00,9.872,9.872,9.872,9.872,211.0,BYM +2023-10-03 15:13:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:11:00,9.872,9.872,9.872,9.872,116.0,BYM +2023-10-03 15:10:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:08:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:07:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:06:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:04:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:03:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:02:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 15:01:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:59:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:58:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:57:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:55:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:54:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:53:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:50:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:48:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:46:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:41:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-10-03 14:38:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-10-03 14:36:00,9.857,9.857,9.857,9.857,400.0,BYM +2023-10-03 14:35:00,9.872,9.872,9.843,9.872,3731.0,BYM +2023-10-03 14:33:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:32:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:30:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:28:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:26:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:25:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:23:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:22:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:21:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:19:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:16:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:14:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:10:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:08:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:07:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:05:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:03:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:02:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 14:00:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-10-03 13:59:00,9.872,9.872,9.857,9.857,278.0,BYM +2023-10-03 13:57:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 13:56:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 13:46:00,9.857,9.857,9.857,9.857,300.0,BYM +2023-10-03 13:41:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-10-03 13:38:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-10-03 13:37:00,9.872,9.872,9.842,9.842,1022.0,BYM +2023-10-03 13:12:00,9.887,9.887,9.887,9.887,100.0,BYM +2023-10-03 13:10:00,9.887,9.887,9.887,9.887,200.0,BYM +2023-10-03 13:07:00,9.887,9.887,9.887,9.887,200.0,BYM +2023-10-03 13:04:00,9.887,9.887,9.887,9.887,200.0,BYM +2023-10-03 13:03:00,9.875,9.887,9.875,9.887,1067.0,BYM +2023-10-03 13:02:00,9.887,9.887,9.887,9.887,200.0,BYM +2023-10-03 12:59:00,9.887,9.887,9.887,9.887,600.0,BYM +2023-10-03 12:56:00,9.887,9.887,9.887,9.887,2300.0,BYM +2023-10-03 12:54:00,9.887,9.887,9.887,9.887,100.0,BYM +2023-10-03 12:43:00,9.882,9.882,9.882,9.882,500.0,BYM +2023-10-03 12:42:00,9.887,9.887,9.887,9.887,1000.0,BYM +2023-10-03 12:36:00,9.89,9.89,9.89,9.89,2500.0,BYM +2023-10-03 12:35:00,9.882,9.887,9.882,9.887,2196.0,BYM +2023-10-03 12:34:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-03 12:31:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-03 12:28:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-03 12:25:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-03 12:23:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-03 12:21:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-03 12:19:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-10-03 12:18:00,9.882,9.882,9.882,9.882,151.0,BYM +2023-10-03 12:09:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-10-03 12:05:00,9.877,9.877,9.877,9.877,100.0,BYM +2023-10-03 12:03:00,9.877,9.877,9.877,9.877,100.0,BYM +2023-10-03 12:00:00,9.877,9.877,9.877,9.877,100.0,BYM +2023-10-03 11:56:00,9.873,9.873,9.872,9.872,2600.0,BYM +2023-10-03 11:53:00,9.872,9.877,9.872,9.877,200.0,BYM +2023-10-03 11:50:00,9.877,9.877,9.877,9.877,140.0,BYM +2023-10-03 11:49:00,9.882,9.882,9.872,9.872,1100.0,BYM +2023-10-03 11:42:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-10-03 11:40:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-10-03 11:39:00,9.892,9.892,9.892,9.892,400.0,BYM +2023-10-03 11:37:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-10-03 11:28:00,9.882,9.882,9.882,9.882,355.0,BYM +2023-10-03 11:20:00,9.922,9.922,9.922,9.922,8745.0,BYM +2023-10-03 11:16:00,9.902,9.922,9.902,9.922,1692.0,BYM +2023-10-03 11:12:00,9.922,9.922,9.922,9.922,2062.0,BYM +2023-10-03 11:06:00,9.902,9.902,9.902,9.902,200.0,BYM +2023-10-03 10:50:00,9.902,9.922,9.902,9.922,556.0,BYM +2023-10-03 10:48:00,9.912,9.932,9.912,9.922,3347.0,BYM +2023-10-03 10:38:00,9.922,9.922,9.912,9.922,5083.0,BYM +2023-10-03 10:29:00,9.922,9.922,9.922,9.922,114.0,BYM +2023-10-03 10:18:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-10-03 10:11:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-10-03 10:09:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-10-03 10:07:00,9.891,9.891,9.891,9.891,100.0,BYM +2023-10-03 10:02:00,9.892,9.892,9.892,9.892,300.0,BYM +2023-10-03 10:00:00,9.922,9.922,9.892,9.892,987.0,BYM +2023-10-03 09:56:00,9.862,9.862,9.862,9.862,423.0,BYM +2023-10-03 09:54:00,9.855,9.855,9.855,9.855,204.0,BYM +2023-10-03 09:51:00,9.837,9.837,9.837,9.837,232.0,BYM +2023-10-03 09:39:00,9.872,9.872,9.872,9.872,120.0,BYM +2023-10-03 09:30:00,9.882,9.882,9.882,9.882,2628.0,BYM +2023-10-02 19:00:00,9.872,9.872,9.872,9.872,705.0,BYM +2023-10-02 18:30:00,9.872,9.872,9.872,9.872,705.0,BYM +2023-10-02 16:10:00,9.872,9.872,9.872,9.872,705.0,BYM +2023-10-02 16:00:00,9.862,9.872,9.852,9.872,1675.0,BYM +2023-10-02 15:59:00,9.862,9.862,9.842,9.862,2761.0,BYM +2023-10-02 15:54:00,9.852,9.852,9.852,9.852,200.0,BYM +2023-10-02 15:52:00,9.852,9.852,9.852,9.852,200.0,BYM +2023-10-02 15:51:00,9.852,9.852,9.852,9.852,413.0,BYM +2023-10-02 15:49:00,9.862,9.862,9.854,9.854,7300.0,BYM +2023-10-02 15:47:00,9.862,9.862,9.852,9.862,2490.0,BYM +2023-10-02 15:46:00,9.862,9.862,9.862,9.862,2100.0,BYM +2023-10-02 15:45:00,9.862,9.862,9.862,9.862,300.0,BYM +2023-10-02 15:36:00,9.872,9.872,9.862,9.862,5076.0,BYM +2023-10-02 15:30:00,9.872,9.872,9.872,9.872,101.0,BYM +2023-10-02 15:25:00,9.872,9.872,9.872,9.872,3811.0,BYM +2023-10-02 15:22:00,9.872,9.872,9.872,9.872,265.0,BYM +2023-10-02 15:18:00,9.852,9.882,9.842,9.872,6507.0,BYM +2023-10-02 15:17:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 15:16:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 15:15:00,9.852,9.852,9.852,9.852,200.0,BYM +2023-10-02 15:14:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 15:13:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 15:12:00,9.852,9.852,9.852,9.852,200.0,BYM +2023-10-02 15:11:00,9.852,9.852,9.852,9.852,200.0,BYM +2023-10-02 15:10:00,9.852,9.852,9.852,9.852,200.0,BYM +2023-10-02 15:09:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 15:08:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 15:07:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 15:06:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 15:05:00,9.852,9.852,9.852,9.852,322.0,BYM +2023-10-02 15:04:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 15:03:00,9.852,9.852,9.852,9.852,300.0,BYM +2023-10-02 15:02:00,9.852,9.852,9.852,9.852,200.0,BYM +2023-10-02 15:01:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 15:00:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:59:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:58:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:57:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:56:00,9.852,9.852,9.822,9.822,3397.0,BYM +2023-10-02 14:55:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:54:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:53:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:52:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:51:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:50:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:49:00,9.839,9.852,9.839,9.852,200.0,BYM +2023-10-02 14:48:00,9.852,9.852,9.852,9.852,219.0,BYM +2023-10-02 14:47:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:46:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:45:00,9.852,9.852,9.832,9.832,1232.0,BYM +2023-10-02 14:44:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:43:00,9.852,9.852,9.852,9.852,200.0,BYM +2023-10-02 14:41:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:40:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:39:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:38:00,9.852,9.852,9.852,9.852,1140.0,BYM +2023-10-02 14:37:00,9.852,9.852,9.852,9.852,110.0,BYM +2023-10-02 14:36:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:35:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:32:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:31:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:30:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:29:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:28:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:27:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:26:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:25:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-10-02 14:13:00,9.837,9.837,9.837,9.837,103.0,BYM +2023-10-02 14:12:00,9.842,9.842,9.802,9.842,6725.0,BYM +2023-10-02 14:04:00,9.852,9.852,9.852,9.852,209.0,BYM +2023-10-02 14:03:00,9.872,9.872,9.852,9.852,3278.0,BYM +2023-10-02 13:53:00,9.862,9.862,9.862,9.862,200.0,BYM +2023-10-02 13:52:00,9.852,9.852,9.852,9.852,148.0,BYM +2023-10-02 13:30:00,9.852,9.852,9.852,9.852,1000.0,BYM +2023-10-02 13:29:00,9.862,9.867,9.852,9.856,4130.0,BYM +2023-10-02 13:28:00,9.852,9.866,9.852,9.866,2700.0,BYM +2023-10-02 13:02:00,9.902,9.912,9.892,9.892,1700.0,BYM +2023-10-02 12:51:00,9.902,9.902,9.902,9.902,155.0,BYM +2023-10-02 12:50:00,9.902,9.902,9.902,9.902,300.0,BYM +2023-10-02 12:49:00,9.902,9.902,9.902,9.902,722.0,BYM +2023-10-02 12:47:00,9.902,9.902,9.902,9.902,509.0,BYM +2023-10-02 12:41:00,9.912,9.912,9.904,9.904,715.0,BYM +2023-10-02 12:29:00,9.906,9.906,9.906,9.906,1378.0,BYM +2023-10-02 12:18:00,9.903,9.903,9.903,9.903,155.0,BYM +2023-10-02 12:17:00,9.919,9.919,9.919,9.919,290.0,BYM +2023-10-02 12:11:00,9.912,9.912,9.902,9.912,4500.0,BYM +2023-10-02 12:04:00,9.922,9.922,9.922,9.922,1601.0,BYM +2023-10-02 11:59:00,9.912,9.912,9.912,9.912,4000.0,BYM +2023-10-02 11:53:00,9.917,9.917,9.917,9.917,800.0,BYM +2023-10-02 11:50:00,9.922,9.922,9.912,9.912,2300.0,BYM +2023-10-02 11:49:00,9.922,9.922,9.922,9.922,500.0,BYM +2023-10-02 11:48:00,9.927,9.927,9.927,9.927,1000.0,BYM +2023-10-02 11:47:00,9.927,9.927,9.922,9.927,879.0,BYM +2023-10-02 11:46:00,9.927,9.927,9.927,9.927,100.0,BYM +2023-10-02 11:40:00,9.932,9.932,9.927,9.927,3335.0,BYM +2023-10-02 11:31:00,9.942,9.942,9.938,9.938,400.0,BYM +2023-10-02 11:25:00,9.932,9.932,9.932,9.932,1272.0,BYM +2023-10-02 11:24:00,9.932,9.932,9.932,9.932,300.0,BYM +2023-10-02 11:22:00,9.932,9.932,9.932,9.932,1500.0,BYM +2023-10-02 11:21:00,9.927,9.927,9.927,9.927,100.0,BYM +2023-10-02 11:17:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 11:12:00,9.93,9.932,9.93,9.932,200.0,BYM +2023-10-02 11:10:00,9.927,9.927,9.922,9.922,451.0,BYM +2023-10-02 11:08:00,9.927,9.927,9.922,9.922,900.0,BYM +2023-10-02 11:03:00,9.922,9.927,9.922,9.927,321.0,BYM +2023-10-02 11:02:00,9.932,9.932,9.932,9.932,200.0,BYM +2023-10-02 10:59:00,9.932,9.932,9.932,9.932,774.0,BYM +2023-10-02 10:58:00,9.932,9.932,9.932,9.932,200.0,BYM +2023-10-02 10:57:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:56:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:55:00,9.932,9.932,9.932,9.932,701.0,BYM +2023-10-02 10:54:00,9.932,9.932,9.932,9.932,300.0,BYM +2023-10-02 10:53:00,9.932,9.932,9.932,9.932,300.0,BYM +2023-10-02 10:52:00,9.932,9.932,9.932,9.932,200.0,BYM +2023-10-02 10:51:00,9.932,9.932,9.932,9.932,400.0,BYM +2023-10-02 10:50:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:49:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:48:00,9.932,9.932,9.932,9.932,300.0,BYM +2023-10-02 10:47:00,9.932,9.932,9.932,9.932,200.0,BYM +2023-10-02 10:46:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:45:00,9.932,9.932,9.932,9.932,215.0,BYM +2023-10-02 10:44:00,9.932,9.932,9.932,9.932,200.0,BYM +2023-10-02 10:43:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:42:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:41:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:40:00,9.932,9.932,9.932,9.932,276.0,BYM +2023-10-02 10:39:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:38:00,9.931,9.932,9.931,9.932,651.0,BYM +2023-10-02 10:37:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:36:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:35:00,9.922,9.932,9.922,9.932,2200.0,BYM +2023-10-02 10:34:00,9.932,9.932,9.932,9.932,150.0,BYM +2023-10-02 10:33:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:32:00,9.932,9.932,9.932,9.932,200.0,BYM +2023-10-02 10:31:00,9.942,9.942,9.932,9.932,200.0,BYM +2023-10-02 10:30:00,9.942,9.942,9.942,9.942,100.0,BYM +2023-10-02 10:29:00,9.942,9.942,9.942,9.942,102.0,BYM +2023-10-02 10:28:00,9.942,9.942,9.942,9.942,100.0,BYM +2023-10-02 10:27:00,9.942,9.942,9.942,9.942,200.0,BYM +2023-10-02 10:26:00,9.942,9.942,9.942,9.942,300.0,BYM +2023-10-02 10:25:00,9.942,9.942,9.942,9.942,115.0,BYM +2023-10-02 10:24:00,9.932,9.942,9.932,9.942,300.0,BYM +2023-10-02 10:23:00,9.942,9.942,9.942,9.942,200.0,BYM +2023-10-02 10:22:00,9.942,9.942,9.942,9.942,100.0,BYM +2023-10-02 10:21:00,9.942,9.942,9.942,9.942,100.0,BYM +2023-10-02 10:20:00,9.942,9.942,9.942,9.942,200.0,BYM +2023-10-02 10:19:00,9.942,9.942,9.942,9.942,200.0,BYM +2023-10-02 10:18:00,9.942,9.942,9.942,9.942,150.0,BYM +2023-10-02 10:17:00,9.942,9.942,9.942,9.942,100.0,BYM +2023-10-02 10:16:00,9.942,9.942,9.942,9.942,125.0,BYM +2023-10-02 10:15:00,9.942,9.942,9.932,9.932,420.0,BYM +2023-10-02 10:14:00,9.942,9.942,9.942,9.942,100.0,BYM +2023-10-02 10:13:00,9.942,9.942,9.942,9.942,200.0,BYM +2023-10-02 10:12:00,9.942,9.942,9.942,9.942,210.0,BYM +2023-10-02 10:11:00,9.942,9.942,9.942,9.942,100.0,BYM +2023-10-02 10:10:00,9.892,9.942,9.892,9.942,8200.0,BYM +2023-10-02 10:09:00,9.942,9.942,9.942,9.942,200.0,BYM +2023-10-02 10:08:00,9.942,9.942,9.942,9.942,200.0,BYM +2023-10-02 10:07:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:06:00,9.932,9.932,9.932,9.932,220.0,BYM +2023-10-02 10:05:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:04:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-10-02 10:01:00,9.918,9.918,9.918,9.918,154.0,BYM +2023-10-02 09:55:00,9.962,9.962,9.952,9.952,3100.0,BYM +2023-10-02 09:54:00,9.971,9.971,9.971,9.971,100.0,BYM +2023-10-02 09:52:00,9.981,9.981,9.981,9.981,100.0,BYM +2023-10-02 09:51:00,9.981,9.981,9.981,9.981,200.0,BYM +2023-10-02 09:50:00,9.981,9.981,9.981,9.981,100.0,BYM +2023-10-02 09:49:00,9.981,9.981,9.981,9.981,200.0,BYM +2023-10-02 09:48:00,9.981,9.981,9.981,9.981,110.0,BYM +2023-10-02 09:47:00,9.981,9.981,9.981,9.981,200.0,BYM +2023-10-02 09:46:00,9.981,9.981,9.981,9.981,100.0,BYM +2023-10-02 09:45:00,9.981,9.981,9.981,9.981,100.0,BYM +2023-10-02 09:44:00,9.981,9.981,9.981,9.981,200.0,BYM +2023-10-02 09:43:00,9.981,9.981,9.981,9.981,200.0,BYM +2023-10-02 09:42:00,9.981,9.981,9.981,9.981,900.0,BYM +2023-10-02 09:41:00,9.991,9.991,9.892,9.911,950.0,BYM +2023-10-02 09:40:00,9.882,9.922,9.882,9.922,1812.0,BYM +2023-10-02 09:38:00,9.872,9.872,9.872,9.872,200.0,BYM +2023-10-02 09:37:00,9.872,9.872,9.872,9.872,280.0,BYM +2023-10-02 09:36:00,9.872,9.882,9.872,9.882,200.0,BYM +2023-10-02 09:35:00,9.872,9.872,9.872,9.872,211.0,BYM +2023-10-02 09:32:00,9.842,9.842,9.842,9.842,202.0,BYM +2023-10-02 09:31:00,9.872,9.872,9.824,9.824,3671.0,BYM +2023-10-02 09:30:00,9.882,9.882,9.882,9.882,6000.0,BYM +2023-09-29 19:00:00,9.822,9.822,9.822,9.822,3874.0,BYM +2023-09-29 18:30:00,9.822,9.822,9.822,9.822,3874.0,BYM +2023-09-29 16:10:00,9.822,9.822,9.822,9.822,3874.0,BYM +2023-09-29 16:00:00,9.842,9.842,9.822,9.822,7977.0,BYM +2023-09-29 15:59:00,9.842,9.842,9.822,9.822,2733.0,BYM +2023-09-29 15:58:00,9.842,9.842,9.842,9.842,430.0,BYM +2023-09-29 15:57:00,9.842,9.842,9.842,9.842,230.0,BYM +2023-09-29 15:56:00,9.842,9.842,9.842,9.842,430.0,BYM +2023-09-29 15:55:00,9.842,9.842,9.842,9.842,432.0,BYM +2023-09-29 15:54:00,9.842,9.842,9.842,9.842,200.0,BYM +2023-09-29 15:53:00,9.842,9.842,9.842,9.842,200.0,BYM +2023-09-29 15:52:00,9.842,9.842,9.842,9.842,230.0,BYM +2023-09-29 15:51:00,9.842,9.842,9.842,9.842,200.0,BYM +2023-09-29 15:50:00,9.842,9.842,9.842,9.842,300.0,BYM +2023-09-29 15:48:00,9.842,9.842,9.837,9.842,805.0,BYM +2023-09-29 15:47:00,9.837,9.837,9.837,9.837,102.0,BYM +2023-09-29 15:46:00,9.837,9.842,9.837,9.837,408.0,BYM +2023-09-29 15:43:00,9.832,9.832,9.832,9.832,100.0,BYM +2023-09-29 15:40:00,9.842,9.844,9.832,9.832,1904.0,BYM +2023-09-29 15:39:00,9.852,9.852,9.852,9.852,142.0,BYM +2023-09-29 15:37:00,9.852,9.852,9.852,9.852,504.0,BYM +2023-09-29 15:36:00,9.852,9.852,9.852,9.852,108.0,BYM +2023-09-29 15:35:00,9.852,9.852,9.847,9.847,200.0,BYM +2023-09-29 15:33:00,9.847,9.847,9.847,9.847,100.0,BYM +2023-09-29 15:32:00,9.847,9.847,9.847,9.847,100.0,BYM +2023-09-29 15:31:00,9.852,9.852,9.852,9.852,122.0,BYM +2023-09-29 15:29:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 15:28:00,9.847,9.852,9.847,9.852,310.0,BYM +2023-09-29 15:27:00,9.852,9.852,9.852,9.852,208.0,BYM +2023-09-29 15:25:00,9.852,9.852,9.847,9.847,200.0,BYM +2023-09-29 15:20:00,9.847,9.847,9.847,9.847,100.0,BYM +2023-09-29 15:19:00,9.852,9.852,9.842,9.842,3526.0,BYM +2023-09-29 15:17:00,9.852,9.852,9.852,9.852,108.0,BYM +2023-09-29 15:14:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 15:12:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 15:11:00,9.852,9.852,9.852,9.852,107.0,BYM +2023-09-29 15:10:00,9.852,9.852,9.852,9.852,400.0,BYM +2023-09-29 15:09:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 15:08:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 14:57:00,9.842,9.843,9.842,9.842,1760.0,BYM +2023-09-29 14:56:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 14:55:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 14:53:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 14:50:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 14:49:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 14:48:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 14:46:00,9.852,9.852,9.852,9.852,216.0,BYM +2023-09-29 14:44:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 14:42:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 14:39:00,9.851,9.852,9.851,9.852,504.0,BYM +2023-09-29 14:37:00,9.847,9.847,9.847,9.847,100.0,BYM +2023-09-29 14:30:00,9.847,9.847,9.847,9.847,100.0,BYM +2023-09-29 14:28:00,9.847,9.847,9.847,9.847,100.0,BYM +2023-09-29 14:26:00,9.847,9.847,9.847,9.847,150.0,BYM +2023-09-29 14:25:00,9.852,9.852,9.852,9.852,139.0,BYM +2023-09-29 14:23:00,9.852,9.852,9.852,9.852,100.0,BYM +2023-09-29 14:17:00,9.848,9.848,9.848,9.848,1012.0,BYM +2023-09-29 14:16:00,9.851,9.851,9.851,9.851,1600.0,BYM +2023-09-29 14:12:00,9.857,9.857,9.852,9.852,1478.0,BYM +2023-09-29 14:11:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 14:09:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 14:08:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-09-29 14:06:00,9.862,9.862,9.862,9.862,707.0,BYM +2023-09-29 14:04:00,9.862,9.862,9.857,9.857,400.0,BYM +2023-09-29 14:02:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-09-29 14:00:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-09-29 13:58:00,9.857,9.857,9.857,9.857,119.0,BYM +2023-09-29 13:57:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-09-29 13:56:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-09-29 13:54:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:49:00,9.852,9.857,9.852,9.857,355.0,BYM +2023-09-29 13:48:00,9.855,9.855,9.855,9.855,155.0,BYM +2023-09-29 13:46:00,9.862,9.862,9.852,9.862,5113.0,BYM +2023-09-29 13:44:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:43:00,9.862,9.862,9.857,9.857,316.0,BYM +2023-09-29 13:42:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:40:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:38:00,9.857,9.857,9.857,9.857,100.0,BYM +2023-09-29 13:36:00,9.862,9.862,9.855,9.855,1299.0,BYM +2023-09-29 13:34:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:33:00,9.862,9.862,9.862,9.862,146.0,BYM +2023-09-29 13:32:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:30:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:28:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:26:00,9.862,9.862,9.862,9.862,200.0,BYM +2023-09-29 13:24:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:22:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:20:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:19:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:18:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:16:00,9.857,9.862,9.857,9.857,2563.0,BYM +2023-09-29 13:14:00,9.853,9.862,9.852,9.862,483.0,BYM +2023-09-29 13:12:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:10:00,9.857,9.857,9.857,9.857,200.0,BYM +2023-09-29 13:08:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:06:00,9.862,9.862,9.862,9.862,100.0,BYM +2023-09-29 13:04:00,9.862,9.862,9.852,9.862,300.0,BYM +2023-09-29 13:02:00,9.862,9.872,9.862,9.872,200.0,BYM +2023-09-29 13:01:00,9.862,9.862,9.852,9.852,800.0,BYM +2023-09-29 13:00:00,9.872,9.872,9.872,9.872,116.0,BYM +2023-09-29 12:59:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:56:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:53:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:51:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:49:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:47:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:46:00,9.862,9.862,9.862,9.862,200.0,BYM +2023-09-29 12:45:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:41:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:39:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:33:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:31:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:30:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:28:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 12:18:00,9.862,9.872,9.852,9.872,3385.0,BYM +2023-09-29 12:16:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 12:13:00,9.882,9.882,9.882,9.882,200.0,BYM +2023-09-29 12:12:00,9.882,9.882,9.862,9.862,1100.0,BYM +2023-09-29 12:11:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 12:09:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 12:07:00,9.882,9.882,9.882,9.882,200.0,BYM +2023-09-29 12:05:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 12:03:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 12:02:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 12:01:00,9.882,9.882,9.882,9.882,155.0,BYM +2023-09-29 12:00:00,9.882,9.882,9.872,9.872,200.0,BYM +2023-09-29 11:58:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 11:54:00,9.869,9.869,9.869,9.869,1640.0,BYM +2023-09-29 11:52:00,9.872,9.872,9.862,9.862,1041.0,BYM +2023-09-29 11:51:00,9.882,9.882,9.882,9.882,200.0,BYM +2023-09-29 11:49:00,9.882,9.882,9.882,9.882,300.0,BYM +2023-09-29 11:48:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:46:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:45:00,9.882,9.882,9.882,9.882,200.0,BYM +2023-09-29 11:44:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:42:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:40:00,9.872,9.872,9.872,9.872,200.0,BYM +2023-09-29 11:39:00,9.882,9.882,9.872,9.872,1105.0,BYM +2023-09-29 11:37:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:36:00,9.872,9.872,9.872,9.872,300.0,BYM +2023-09-29 11:35:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:34:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:32:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:28:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:27:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:26:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:25:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:23:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:21:00,9.882,9.882,9.882,9.882,200.0,BYM +2023-09-29 11:20:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:18:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:16:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:15:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:11:00,9.872,9.882,9.872,9.882,600.0,BYM +2023-09-29 11:10:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:08:00,9.882,9.882,9.882,9.882,400.0,BYM +2023-09-29 11:07:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:05:00,9.872,9.882,9.872,9.882,203.0,BYM +2023-09-29 11:03:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 11:02:00,9.882,9.882,9.882,9.882,117.0,BYM +2023-09-29 11:00:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 10:57:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:56:00,9.877,9.892,9.877,9.892,200.0,BYM +2023-09-29 10:54:00,9.877,9.892,9.877,9.892,500.0,BYM +2023-09-29 10:52:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:50:00,9.892,9.892,9.892,9.892,117.0,BYM +2023-09-29 10:49:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:47:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:45:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:44:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:42:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:41:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:39:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:37:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:36:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:34:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:33:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 10:26:00,9.872,9.872,9.872,9.872,100.0,BYM +2023-09-29 10:22:00,9.882,9.882,9.882,9.882,1400.0,BYM +2023-09-29 10:21:00,9.912,9.912,9.882,9.882,900.0,BYM +2023-09-29 10:20:00,9.912,9.912,9.912,9.912,100.0,BYM +2023-09-29 10:19:00,9.912,9.912,9.912,9.912,100.0,BYM +2023-09-29 10:17:00,9.912,9.912,9.912,9.912,200.0,BYM +2023-09-29 10:16:00,9.912,9.912,9.912,9.912,100.0,BYM +2023-09-29 10:14:00,9.912,9.912,9.912,9.912,100.0,BYM +2023-09-29 10:12:00,9.912,9.912,9.912,9.912,200.0,BYM +2023-09-29 10:11:00,9.912,9.912,9.912,9.912,100.0,BYM +2023-09-29 10:10:00,9.912,9.912,9.912,9.912,100.0,BYM +2023-09-29 10:09:00,9.912,9.912,9.912,9.912,200.0,BYM +2023-09-29 10:06:00,9.912,9.912,9.886,9.912,683.0,BYM +2023-09-29 10:05:00,9.912,9.912,9.912,9.912,100.0,BYM +2023-09-29 10:04:00,9.912,9.912,9.912,9.912,100.0,BYM +2023-09-29 10:03:00,9.912,9.912,9.884,9.884,389.0,BYM +2023-09-29 10:00:00,9.902,9.902,9.902,9.902,100.0,BYM +2023-09-29 09:58:00,9.902,9.902,9.902,9.902,200.0,BYM +2023-09-29 09:56:00,9.902,9.902,9.902,9.902,100.0,BYM +2023-09-29 09:55:00,9.882,9.902,9.862,9.902,6448.0,BYM +2023-09-29 09:54:00,9.902,9.902,9.902,9.902,552.0,BYM +2023-09-29 09:53:00,9.902,9.902,9.902,9.902,100.0,BYM +2023-09-29 09:52:00,9.932,9.932,9.922,9.922,300.0,BYM +2023-09-29 09:51:00,9.902,9.932,9.902,9.932,2930.0,BYM +2023-09-29 09:50:00,9.942,9.942,9.942,9.942,100.0,BYM +2023-09-29 09:49:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-09-29 09:47:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-09-29 09:46:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-09-29 09:44:00,9.932,9.932,9.932,9.932,100.0,BYM +2023-09-29 09:43:00,9.882,9.942,9.882,9.942,301.0,BYM +2023-09-29 09:42:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 09:41:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 09:39:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 09:38:00,9.892,9.892,9.892,9.892,100.0,BYM +2023-09-29 09:37:00,9.892,9.892,9.892,9.892,101.0,BYM +2023-09-29 09:35:00,9.882,9.882,9.882,9.882,100.0,BYM +2023-09-29 09:30:00,9.862,9.862,9.862,9.862,6664.0,BYM diff --git a/data/BYND_2023_10_21.csv b/data/BYND_2023_10_21.csv new file mode 100644 index 000000000..3479a7793 --- /dev/null +++ b/data/BYND_2023_10_21.csv @@ -0,0 +1,7614 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:57:00,6.89,6.89,6.89,6.89,10.0,BYND +2023-10-20 19:56:00,6.89,6.89,6.89,6.89,10.0,BYND +2023-10-20 19:52:00,6.9,6.9,6.9,6.9,10.0,BYND +2023-10-20 19:48:00,6.89,6.89,6.89,6.89,1.0,BYND +2023-10-20 19:47:00,6.85,6.85,6.85,6.85,5.0,BYND +2023-10-20 19:43:00,6.9,6.9,6.9,6.9,8.0,BYND +2023-10-20 19:39:00,6.84,6.84,6.84,6.84,504.0,BYND +2023-10-20 19:36:00,6.9,6.9,6.89,6.89,7.0,BYND +2023-10-20 19:34:00,6.84,6.96,6.81,6.96,204.0,BYND +2023-10-20 19:27:00,6.9,6.9,6.9,6.9,1.0,BYND +2023-10-20 19:25:00,6.84,6.96,6.84,6.96,21.0,BYND +2023-10-20 19:22:00,6.85,6.85,6.85,6.85,197.0,BYND +2023-10-20 19:21:00,6.85,6.85,6.85,6.85,552.0,BYND +2023-10-20 19:16:00,6.84,6.84,6.84,6.84,1.0,BYND +2023-10-20 19:15:00,6.84,6.84,6.81,6.81,40.0,BYND +2023-10-20 19:11:00,6.84,6.84,6.84,6.84,10.0,BYND +2023-10-20 19:02:00,6.84,6.84,6.84,6.84,8.0,BYND +2023-10-20 19:00:00,6.84,6.84,6.84,6.84,300.0,BYND +2023-10-20 18:57:00,6.84,6.84,6.84,6.84,150.0,BYND +2023-10-20 18:56:00,6.84,6.84,6.84,6.84,702.0,BYND +2023-10-20 18:52:00,6.83,6.84,6.83,6.83,100.0,BYND +2023-10-20 18:51:00,6.839,6.839,6.839,6.839,10.0,BYND +2023-10-20 18:49:00,6.84,6.84,6.84,6.84,3.0,BYND +2023-10-20 18:45:00,6.83,6.83,6.83,6.83,5.0,BYND +2023-10-20 18:44:00,6.812,6.812,6.81,6.81,103.0,BYND +2023-10-20 18:43:00,6.83,6.83,6.82,6.83,2403.0,BYND +2023-10-20 18:42:00,6.835,6.835,6.835,6.835,1.0,BYND +2023-10-20 18:39:00,6.84,6.84,6.835,6.835,50.0,BYND +2023-10-20 18:38:00,6.835,6.835,6.835,6.835,1.0,BYND +2023-10-20 18:27:00,6.835,6.835,6.835,6.835,4.0,BYND +2023-10-20 18:25:00,6.84,6.84,6.84,6.84,75.0,BYND +2023-10-20 18:15:00,6.84,6.84,6.84,6.84,25.0,BYND +2023-10-20 18:13:00,6.83,6.83,6.83,6.83,53.0,BYND +2023-10-20 18:12:00,6.83,6.83,6.83,6.83,600.0,BYND +2023-10-20 18:11:00,6.835,6.835,6.835,6.835,5.0,BYND +2023-10-20 18:10:00,6.835,6.835,6.835,6.835,25.0,BYND +2023-10-20 18:09:00,6.83,6.83,6.83,6.83,100.0,BYND +2023-10-20 18:07:00,6.839,6.839,6.839,6.839,1.0,BYND +2023-10-20 18:04:00,6.84,6.84,6.83,6.83,350.0,BYND +2023-10-20 18:03:00,6.84,6.84,6.84,6.84,12.0,BYND +2023-10-20 18:01:00,6.84,6.84,6.84,6.84,150.0,BYND +2023-10-20 18:00:00,6.84,6.84,6.84,6.84,3.0,BYND +2023-10-20 17:59:00,6.84,6.84,6.84,6.84,20.0,BYND +2023-10-20 17:58:00,6.83,6.83,6.83,6.83,80.0,BYND +2023-10-20 17:56:00,6.84,6.84,6.84,6.84,385.0,BYND +2023-10-20 17:55:00,6.83,6.83,6.83,6.83,100.0,BYND +2023-10-20 17:52:00,6.84,6.84,6.83,6.83,215.0,BYND +2023-10-20 17:50:00,6.835,6.835,6.835,6.835,21.0,BYND +2023-10-20 17:49:00,6.83,6.83,6.83,6.83,20.0,BYND +2023-10-20 17:48:00,6.83,6.83,6.83,6.83,1.0,BYND +2023-10-20 17:46:00,6.84,6.84,6.84,6.84,2.0,BYND +2023-10-20 17:45:00,6.83,6.83,6.83,6.83,15.0,BYND +2023-10-20 17:44:00,6.83,6.83,6.83,6.83,2.0,BYND +2023-10-20 17:43:00,6.83,6.83,6.83,6.83,10.0,BYND +2023-10-20 17:42:00,6.83,6.83,6.83,6.83,1.0,BYND +2023-10-20 17:41:00,6.83,6.83,6.83,6.83,5.0,BYND +2023-10-20 17:38:00,6.83,6.83,6.83,6.83,30.0,BYND +2023-10-20 17:36:00,6.83,6.83,6.83,6.83,3.0,BYND +2023-10-20 17:33:00,6.83,6.83,6.83,6.83,3.0,BYND +2023-10-20 17:31:00,6.83,6.83,6.83,6.83,100.0,BYND +2023-10-20 17:29:00,6.84,6.84,6.84,6.84,50.0,BYND +2023-10-20 17:28:00,6.83,6.83,6.83,6.83,64.0,BYND +2023-10-20 17:27:00,6.82,6.83,6.82,6.83,430.0,BYND +2023-10-20 17:24:00,6.83,6.83,6.83,6.83,44.0,BYND +2023-10-20 17:22:00,6.83,6.83,6.83,6.83,31.0,BYND +2023-10-20 17:21:00,6.83,6.83,6.83,6.83,1.0,BYND +2023-10-20 17:20:00,6.83,6.83,6.83,6.83,1.0,BYND +2023-10-20 17:17:00,6.83,6.83,6.83,6.83,25.0,BYND +2023-10-20 17:15:00,6.83,6.83,6.83,6.83,12.0,BYND +2023-10-20 17:14:00,6.83,6.83,6.82,6.82,101.0,BYND +2023-10-20 17:13:00,6.83,6.83,6.83,6.83,3.0,BYND +2023-10-20 17:12:00,6.83,6.83,6.83,6.83,4.0,BYND +2023-10-20 17:10:00,6.83,6.83,6.83,6.83,441.0,BYND +2023-10-20 17:09:00,6.83,6.83,6.83,6.83,150.0,BYND +2023-10-20 17:07:00,6.82,6.82,6.82,6.82,150.0,BYND +2023-10-20 17:05:00,6.83,6.83,6.83,6.83,3.0,BYND +2023-10-20 17:04:00,6.82,6.83,6.82,6.83,3.0,BYND +2023-10-20 17:01:00,6.83,6.83,6.829,6.83,100.0,BYND +2023-10-20 16:59:00,6.835,6.835,6.82,6.82,4489.0,BYND +2023-10-20 16:58:00,6.83,6.83,6.83,6.83,26.0,BYND +2023-10-20 16:56:00,6.83,6.83,6.83,6.83,496.0,BYND +2023-10-20 16:55:00,6.84,6.84,6.84,6.84,50.0,BYND +2023-10-20 16:50:00,6.84,6.84,6.84,6.84,31.0,BYND +2023-10-20 16:49:00,6.84,6.84,6.84,6.84,111.0,BYND +2023-10-20 16:48:00,6.84,6.84,6.84,6.84,30.0,BYND +2023-10-20 16:47:00,6.83,6.84,6.83,6.84,10.0,BYND +2023-10-20 16:40:00,6.83,6.83,6.83,6.83,1.0,BYND +2023-10-20 16:34:00,6.84,6.84,6.84,6.84,10.0,BYND +2023-10-20 16:33:00,6.84,6.84,6.84,6.84,1.0,BYND +2023-10-20 16:32:00,6.84,6.84,6.84,6.84,1.0,BYND +2023-10-20 16:30:00,6.84,6.84,6.83,6.83,11.0,BYND +2023-10-20 16:28:00,6.84,6.84,6.83,6.84,1072.0,BYND +2023-10-20 16:27:00,6.839,6.84,6.839,6.84,65.0,BYND +2023-10-20 16:26:00,6.83,6.83,6.83,6.83,5.0,BYND +2023-10-20 16:24:00,6.84,6.84,6.84,6.84,100.0,BYND +2023-10-20 16:23:00,6.83,6.83,6.83,6.83,5.0,BYND +2023-10-20 16:22:00,6.84,6.84,6.84,6.84,10.0,BYND +2023-10-20 16:19:00,6.84,6.84,6.84,6.84,10.0,BYND +2023-10-20 16:14:00,6.84,6.84,6.84,6.84,2.0,BYND +2023-10-20 16:13:00,6.83,6.83,6.83,6.83,1.0,BYND +2023-10-20 16:12:00,6.85,6.85,6.85,6.85,1.0,BYND +2023-10-20 16:11:00,6.84,6.85,6.84,6.84,301.0,BYND +2023-10-20 16:10:00,6.84,6.85,6.84,6.85,263.0,BYND +2023-10-20 16:09:00,6.84,6.84,6.84,6.84,209.0,BYND +2023-10-20 16:08:00,6.84,6.84,6.84,6.84,1.0,BYND +2023-10-20 16:07:00,6.869,6.869,6.869,6.869,100.0,BYND +2023-10-20 16:06:00,6.87,6.87,6.87,6.87,4.0,BYND +2023-10-20 16:02:00,6.87,6.87,6.87,6.87,34.0,BYND +2023-10-20 16:00:00,6.835,6.89,6.835,6.89,278934.0,BYND +2023-10-20 15:59:00,6.83,6.84,6.82,6.835,56185.0,BYND +2023-10-20 15:58:00,6.855,6.859,6.83,6.83,36994.0,BYND +2023-10-20 15:57:00,6.855,6.86,6.85,6.855,8397.0,BYND +2023-10-20 15:56:00,6.855,6.855,6.85,6.855,5873.0,BYND +2023-10-20 15:55:00,6.845,6.86,6.84,6.859,60332.0,BYND +2023-10-20 15:54:00,6.855,6.86,6.84,6.841,14882.0,BYND +2023-10-20 15:53:00,6.86,6.86,6.85,6.855,4902.0,BYND +2023-10-20 15:52:00,6.855,6.86,6.853,6.855,4690.0,BYND +2023-10-20 15:51:00,6.86,6.86,6.85,6.855,22328.0,BYND +2023-10-20 15:50:00,6.87,6.88,6.86,6.86,11483.0,BYND +2023-10-20 15:49:00,6.875,6.88,6.87,6.875,4325.0,BYND +2023-10-20 15:48:00,6.875,6.875,6.87,6.87,2832.0,BYND +2023-10-20 15:47:00,6.88,6.88,6.87,6.875,3464.0,BYND +2023-10-20 15:46:00,6.875,6.875,6.87,6.87,7627.0,BYND +2023-10-20 15:45:00,6.875,6.88,6.87,6.87,10345.0,BYND +2023-10-20 15:44:00,6.875,6.88,6.87,6.87,2439.0,BYND +2023-10-20 15:43:00,6.875,6.88,6.872,6.88,2707.0,BYND +2023-10-20 15:42:00,6.865,6.88,6.865,6.87,9329.0,BYND +2023-10-20 15:41:00,6.865,6.87,6.86,6.87,2869.0,BYND +2023-10-20 15:40:00,6.87,6.87,6.855,6.865,7555.0,BYND +2023-10-20 15:39:00,6.875,6.88,6.87,6.873,1092.0,BYND +2023-10-20 15:38:00,6.87,6.878,6.87,6.871,2499.0,BYND +2023-10-20 15:37:00,6.87,6.875,6.87,6.87,2864.0,BYND +2023-10-20 15:36:00,6.89,6.898,6.875,6.88,10724.0,BYND +2023-10-20 15:35:00,6.885,6.9,6.885,6.895,16100.0,BYND +2023-10-20 15:34:00,6.885,6.89,6.882,6.885,2443.0,BYND +2023-10-20 15:33:00,6.86,6.89,6.86,6.88,4115.0,BYND +2023-10-20 15:32:00,6.838,6.86,6.835,6.855,7208.0,BYND +2023-10-20 15:31:00,6.825,6.835,6.825,6.835,1484.0,BYND +2023-10-20 15:30:00,6.835,6.84,6.82,6.825,4447.0,BYND +2023-10-20 15:29:00,6.82,6.84,6.81,6.835,8363.0,BYND +2023-10-20 15:28:00,6.79,6.815,6.79,6.815,17631.0,BYND +2023-10-20 15:27:00,6.8,6.8,6.79,6.796,2760.0,BYND +2023-10-20 15:26:00,6.805,6.805,6.79,6.791,5355.0,BYND +2023-10-20 15:25:00,6.8,6.809,6.8,6.8,1234.0,BYND +2023-10-20 15:24:00,6.82,6.82,6.8,6.8,28596.0,BYND +2023-10-20 15:23:00,6.82,6.83,6.82,6.82,6241.0,BYND +2023-10-20 15:22:00,6.84,6.84,6.82,6.822,4261.0,BYND +2023-10-20 15:21:00,6.82,6.84,6.82,6.84,11735.0,BYND +2023-10-20 15:20:00,6.83,6.83,6.82,6.82,12442.0,BYND +2023-10-20 15:19:00,6.83,6.84,6.83,6.835,3330.0,BYND +2023-10-20 15:18:00,6.835,6.84,6.83,6.83,1649.0,BYND +2023-10-20 15:17:00,6.83,6.84,6.83,6.835,2038.0,BYND +2023-10-20 15:16:00,6.825,6.84,6.825,6.84,11778.0,BYND +2023-10-20 15:15:00,6.851,6.858,6.83,6.83,14318.0,BYND +2023-10-20 15:14:00,6.855,6.86,6.85,6.86,2011.0,BYND +2023-10-20 15:13:00,6.86,6.86,6.85,6.85,3177.0,BYND +2023-10-20 15:12:00,6.865,6.865,6.86,6.862,1728.0,BYND +2023-10-20 15:11:00,6.875,6.875,6.86,6.86,4086.0,BYND +2023-10-20 15:10:00,6.875,6.88,6.87,6.875,4680.0,BYND +2023-10-20 15:09:00,6.89,6.89,6.875,6.875,3296.0,BYND +2023-10-20 15:08:00,6.901,6.901,6.89,6.89,2162.0,BYND +2023-10-20 15:07:00,6.915,6.918,6.91,6.91,3751.0,BYND +2023-10-20 15:06:00,6.93,6.93,6.92,6.92,3658.0,BYND +2023-10-20 15:05:00,6.925,6.94,6.925,6.935,5820.0,BYND +2023-10-20 15:04:00,6.928,6.928,6.92,6.92,595.0,BYND +2023-10-20 15:03:00,6.92,6.925,6.92,6.921,2878.0,BYND +2023-10-20 15:02:00,6.925,6.93,6.925,6.93,735.0,BYND +2023-10-20 15:01:00,6.925,6.925,6.925,6.925,307.0,BYND +2023-10-20 15:00:00,6.905,6.93,6.905,6.93,4624.0,BYND +2023-10-20 14:59:00,6.905,6.905,6.9,6.905,1401.0,BYND +2023-10-20 14:58:00,6.91,6.91,6.905,6.905,843.0,BYND +2023-10-20 14:57:00,6.915,6.919,6.91,6.91,1532.0,BYND +2023-10-20 14:56:00,6.925,6.93,6.92,6.92,1158.0,BYND +2023-10-20 14:55:00,6.915,6.93,6.915,6.925,1583.0,BYND +2023-10-20 14:54:00,6.919,6.919,6.919,6.919,185.0,BYND +2023-10-20 14:53:00,6.91,6.92,6.91,6.911,1739.0,BYND +2023-10-20 14:52:00,6.89,6.91,6.885,6.91,7474.0,BYND +2023-10-20 14:51:00,6.875,6.89,6.875,6.885,7077.0,BYND +2023-10-20 14:50:00,6.87,6.88,6.87,6.88,1487.0,BYND +2023-10-20 14:49:00,6.873,6.88,6.87,6.87,3494.0,BYND +2023-10-20 14:48:00,6.87,6.875,6.87,6.875,1853.0,BYND +2023-10-20 14:47:00,6.875,6.875,6.874,6.875,787.0,BYND +2023-10-20 14:46:00,6.87,6.875,6.865,6.875,3395.0,BYND +2023-10-20 14:45:00,6.879,6.879,6.875,6.879,1061.0,BYND +2023-10-20 14:43:00,6.875,6.88,6.87,6.88,3872.0,BYND +2023-10-20 14:42:00,6.85,6.88,6.845,6.875,31143.0,BYND +2023-10-20 14:41:00,6.855,6.858,6.855,6.858,2144.0,BYND +2023-10-20 14:40:00,6.86,6.86,6.85,6.855,1362.0,BYND +2023-10-20 14:39:00,6.863,6.863,6.863,6.863,406.0,BYND +2023-10-20 14:38:00,6.868,6.87,6.868,6.87,1269.0,BYND +2023-10-20 14:37:00,6.86,6.86,6.855,6.86,1395.0,BYND +2023-10-20 14:36:00,6.87,6.87,6.86,6.869,6225.0,BYND +2023-10-20 14:35:00,6.855,6.87,6.855,6.87,13077.0,BYND +2023-10-20 14:34:00,6.855,6.86,6.85,6.854,6857.0,BYND +2023-10-20 14:33:00,6.855,6.855,6.85,6.85,1403.0,BYND +2023-10-20 14:32:00,6.85,6.85,6.85,6.85,243.0,BYND +2023-10-20 14:31:00,6.855,6.86,6.855,6.86,223.0,BYND +2023-10-20 14:30:00,6.855,6.86,6.851,6.86,5317.0,BYND +2023-10-20 14:29:00,6.855,6.86,6.855,6.859,1687.0,BYND +2023-10-20 14:28:00,6.85,6.86,6.845,6.86,6724.0,BYND +2023-10-20 14:27:00,6.83,6.845,6.83,6.845,11754.0,BYND +2023-10-20 14:26:00,6.84,6.84,6.838,6.838,556.0,BYND +2023-10-20 14:25:00,6.83,6.84,6.83,6.838,10123.0,BYND +2023-10-20 14:24:00,6.861,6.87,6.83,6.835,19259.0,BYND +2023-10-20 14:23:00,6.88,6.88,6.86,6.868,7976.0,BYND +2023-10-20 14:22:00,6.879,6.879,6.87,6.87,1378.0,BYND +2023-10-20 14:21:00,6.875,6.88,6.875,6.88,826.0,BYND +2023-10-20 14:20:00,6.88,6.88,6.88,6.88,427.0,BYND +2023-10-20 14:19:00,6.88,6.88,6.87,6.87,4170.0,BYND +2023-10-20 14:18:00,6.875,6.875,6.875,6.875,664.0,BYND +2023-10-20 14:17:00,6.87,6.875,6.865,6.87,6453.0,BYND +2023-10-20 14:16:00,6.875,6.879,6.87,6.879,8477.0,BYND +2023-10-20 14:15:00,6.877,6.877,6.877,6.877,603.0,BYND +2023-10-20 14:14:00,6.87,6.88,6.87,6.875,4028.0,BYND +2023-10-20 14:13:00,6.87,6.878,6.87,6.878,1178.0,BYND +2023-10-20 14:12:00,6.88,6.88,6.875,6.879,1275.0,BYND +2023-10-20 14:11:00,6.88,6.88,6.875,6.88,7620.0,BYND +2023-10-20 14:10:00,6.89,6.895,6.88,6.88,1547.0,BYND +2023-10-20 14:09:00,6.9,6.9,6.89,6.89,2574.0,BYND +2023-10-20 14:08:00,6.9,6.9,6.895,6.895,1779.0,BYND +2023-10-20 14:07:00,6.899,6.9,6.898,6.9,1550.0,BYND +2023-10-20 14:06:00,6.905,6.905,6.892,6.895,4767.0,BYND +2023-10-20 14:05:00,6.907,6.909,6.907,6.909,704.0,BYND +2023-10-20 14:04:00,6.885,6.9,6.885,6.9,5219.0,BYND +2023-10-20 14:03:00,6.88,6.89,6.88,6.88,1255.0,BYND +2023-10-20 14:02:00,6.89,6.9,6.885,6.885,3704.0,BYND +2023-10-20 14:01:00,6.905,6.905,6.9,6.9,1009.0,BYND +2023-10-20 14:00:00,6.895,6.91,6.895,6.9,10588.0,BYND +2023-10-20 13:59:00,6.895,6.9,6.89,6.89,1973.0,BYND +2023-10-20 13:58:00,6.899,6.9,6.895,6.895,1191.0,BYND +2023-10-20 13:57:00,6.9,6.9,6.895,6.895,626.0,BYND +2023-10-20 13:56:00,6.899,6.9,6.899,6.9,1759.0,BYND +2023-10-20 13:55:00,6.888,6.9,6.88,6.89,5513.0,BYND +2023-10-20 13:54:00,6.885,6.885,6.88,6.88,1330.0,BYND +2023-10-20 13:53:00,6.891,6.895,6.882,6.882,3774.0,BYND +2023-10-20 13:52:00,6.895,6.91,6.895,6.9,21017.0,BYND +2023-10-20 13:51:00,6.9,6.9,6.89,6.89,8969.0,BYND +2023-10-20 13:50:00,6.908,6.909,6.9,6.9,1784.0,BYND +2023-10-20 13:49:00,6.91,6.92,6.9,6.9,1894.0,BYND +2023-10-20 13:48:00,6.93,6.93,6.91,6.911,4607.0,BYND +2023-10-20 13:47:00,6.955,6.955,6.93,6.931,7973.0,BYND +2023-10-20 13:46:00,6.96,6.96,6.95,6.95,2494.0,BYND +2023-10-20 13:45:00,6.955,6.97,6.951,6.951,3592.0,BYND +2023-10-20 13:44:00,6.965,6.97,6.955,6.955,3841.0,BYND +2023-10-20 13:43:00,6.935,6.975,6.935,6.965,32760.0,BYND +2023-10-20 13:42:00,6.945,6.955,6.94,6.94,4893.0,BYND +2023-10-20 13:41:00,6.93,6.945,6.93,6.945,10238.0,BYND +2023-10-20 13:40:00,6.91,6.93,6.91,6.93,6422.0,BYND +2023-10-20 13:39:00,6.92,6.93,6.91,6.91,5376.0,BYND +2023-10-20 13:38:00,6.92,6.93,6.92,6.93,9380.0,BYND +2023-10-20 13:37:00,6.925,6.93,6.925,6.925,2385.0,BYND +2023-10-20 13:36:00,6.925,6.929,6.925,6.925,2030.0,BYND +2023-10-20 13:35:00,6.93,6.94,6.93,6.93,2268.0,BYND +2023-10-20 13:34:00,6.936,6.94,6.928,6.93,5086.0,BYND +2023-10-20 13:33:00,6.92,6.93,6.92,6.93,4385.0,BYND +2023-10-20 13:32:00,6.94,6.94,6.92,6.92,4898.0,BYND +2023-10-20 13:31:00,6.93,6.94,6.93,6.93,1659.0,BYND +2023-10-20 13:30:00,6.931,6.939,6.93,6.935,2068.0,BYND +2023-10-20 13:29:00,6.945,6.945,6.93,6.935,3655.0,BYND +2023-10-20 13:28:00,6.945,6.945,6.94,6.94,1423.0,BYND +2023-10-20 13:27:00,6.961,6.97,6.955,6.955,2356.0,BYND +2023-10-20 13:26:00,6.94,6.965,6.94,6.965,5781.0,BYND +2023-10-20 13:25:00,6.96,6.96,6.94,6.94,8202.0,BYND +2023-10-20 13:24:00,6.97,6.97,6.955,6.96,2739.0,BYND +2023-10-20 13:23:00,6.97,6.97,6.97,6.97,846.0,BYND +2023-10-20 13:22:00,6.959,6.97,6.959,6.97,3611.0,BYND +2023-10-20 13:21:00,6.98,6.98,6.945,6.95,3997.0,BYND +2023-10-20 13:20:00,6.989,6.99,6.98,6.98,1381.0,BYND +2023-10-20 13:19:00,6.979,6.99,6.979,6.99,3221.0,BYND +2023-10-20 13:18:00,6.97,6.97,6.97,6.97,1295.0,BYND +2023-10-20 13:17:00,6.96,6.97,6.96,6.97,1206.0,BYND +2023-10-20 13:16:00,6.93,6.96,6.93,6.96,6958.0,BYND +2023-10-20 13:15:00,6.92,6.93,6.92,6.925,5454.0,BYND +2023-10-20 13:14:00,6.925,6.939,6.92,6.92,8977.0,BYND +2023-10-20 13:13:00,6.9,6.93,6.9,6.925,15382.0,BYND +2023-10-20 13:12:00,6.905,6.909,6.9,6.9,3319.0,BYND +2023-10-20 13:11:00,6.91,6.91,6.9,6.9,6034.0,BYND +2023-10-20 13:10:00,6.9,6.91,6.9,6.905,6371.0,BYND +2023-10-20 13:09:00,6.91,6.91,6.9,6.9,1230.0,BYND +2023-10-20 13:08:00,6.92,6.921,6.91,6.91,6008.0,BYND +2023-10-20 13:07:00,6.925,6.925,6.92,6.92,1481.0,BYND +2023-10-20 13:06:00,6.93,6.94,6.925,6.925,3451.0,BYND +2023-10-20 13:05:00,6.925,6.939,6.92,6.92,6987.0,BYND +2023-10-20 13:04:00,6.925,6.93,6.92,6.929,9426.0,BYND +2023-10-20 13:03:00,6.945,6.95,6.92,6.92,2798.0,BYND +2023-10-20 13:02:00,6.95,6.96,6.95,6.95,3122.0,BYND +2023-10-20 13:01:00,6.95,6.955,6.935,6.95,5188.0,BYND +2023-10-20 13:00:00,6.959,6.959,6.95,6.95,2787.0,BYND +2023-10-20 12:59:00,6.96,6.968,6.96,6.96,1459.0,BYND +2023-10-20 12:58:00,6.97,6.975,6.96,6.96,4345.0,BYND +2023-10-20 12:57:00,6.985,6.99,6.97,6.97,2798.0,BYND +2023-10-20 12:56:00,6.995,6.995,6.985,6.985,1546.0,BYND +2023-10-20 12:55:00,7.0,7.0,6.99,6.998,2219.0,BYND +2023-10-20 12:53:00,6.991,6.995,6.991,6.995,293.0,BYND +2023-10-20 12:52:00,6.995,6.995,6.995,6.995,2296.0,BYND +2023-10-20 12:51:00,6.99,7.0,6.985,6.99,5599.0,BYND +2023-10-20 12:50:00,6.93,6.991,6.93,6.989,19433.0,BYND +2023-10-20 12:49:00,6.955,6.955,6.93,6.93,8310.0,BYND +2023-10-20 12:48:00,6.96,6.96,6.95,6.955,4345.0,BYND +2023-10-20 12:47:00,6.98,6.98,6.96,6.968,14512.0,BYND +2023-10-20 12:46:00,6.98,6.99,6.98,6.98,2541.0,BYND +2023-10-20 12:45:00,6.98,6.99,6.98,6.98,3514.0,BYND +2023-10-20 12:44:00,6.99,6.99,6.98,6.984,1836.0,BYND +2023-10-20 12:43:00,6.985,6.987,6.98,6.98,4565.0,BYND +2023-10-20 12:42:00,6.985,6.985,6.98,6.98,1057.0,BYND +2023-10-20 12:41:00,6.99,6.99,6.98,6.985,2318.0,BYND +2023-10-20 12:40:00,6.99,6.995,6.99,6.995,2429.0,BYND +2023-10-20 12:39:00,6.99,6.998,6.98,6.985,4621.0,BYND +2023-10-20 12:38:00,7.0,7.0,6.99,6.99,4537.0,BYND +2023-10-20 12:37:00,7.017,7.02,7.0,7.0,4498.0,BYND +2023-10-20 12:36:00,7.0,7.01,7.0,7.01,1057.0,BYND +2023-10-20 12:35:00,6.99,7.01,6.99,7.01,13379.0,BYND +2023-10-20 12:34:00,6.99,6.995,6.99,6.99,2214.0,BYND +2023-10-20 12:33:00,7.0,7.0,6.99,6.99,2856.0,BYND +2023-10-20 12:32:00,7.0,7.0,7.0,7.0,3062.0,BYND +2023-10-20 12:31:00,7.015,7.015,7.0,7.0,3987.0,BYND +2023-10-20 12:30:00,7.01,7.02,7.01,7.02,4545.0,BYND +2023-10-20 12:29:00,7.015,7.02,7.015,7.019,3350.0,BYND +2023-10-20 12:28:00,7.015,7.02,7.015,7.015,3496.0,BYND +2023-10-20 12:27:00,7.005,7.02,7.0,7.015,7613.0,BYND +2023-10-20 12:26:00,6.975,7.01,6.975,7.005,6116.0,BYND +2023-10-20 12:25:00,6.98,6.98,6.964,6.979,10566.0,BYND +2023-10-20 12:24:00,7.02,7.02,6.975,6.98,45572.0,BYND +2023-10-20 12:23:00,7.025,7.03,7.025,7.025,1950.0,BYND +2023-10-20 12:22:00,7.005,7.035,7.005,7.025,16393.0,BYND +2023-10-20 12:21:00,7.015,7.02,7.0,7.005,12137.0,BYND +2023-10-20 12:20:00,7.01,7.02,7.01,7.01,4939.0,BYND +2023-10-20 12:19:00,7.015,7.019,7.01,7.015,4862.0,BYND +2023-10-20 12:18:00,7.02,7.02,7.01,7.01,12556.0,BYND +2023-10-20 12:17:00,7.015,7.02,7.015,7.02,17174.0,BYND +2023-10-20 12:16:00,7.012,7.02,7.012,7.015,1179.0,BYND +2023-10-20 12:15:00,7.0,7.02,7.0,7.011,16473.0,BYND +2023-10-20 12:14:00,7.02,7.05,7.01,7.01,24632.0,BYND +2023-10-20 12:13:00,7.02,7.03,7.02,7.03,5291.0,BYND +2023-10-20 12:12:00,7.02,7.03,7.02,7.02,4429.0,BYND +2023-10-20 12:11:00,7.03,7.03,7.02,7.021,5665.0,BYND +2023-10-20 12:10:00,7.05,7.05,7.025,7.025,18407.0,BYND +2023-10-20 12:09:00,7.05,7.059,7.05,7.055,3645.0,BYND +2023-10-20 12:08:00,7.06,7.064,7.055,7.057,2275.0,BYND +2023-10-20 12:07:00,7.06,7.07,7.06,7.06,8745.0,BYND +2023-10-20 12:06:00,7.08,7.08,7.065,7.065,9485.0,BYND +2023-10-20 12:05:00,7.08,7.085,7.08,7.085,1728.0,BYND +2023-10-20 12:04:00,7.09,7.09,7.08,7.088,4088.0,BYND +2023-10-20 12:03:00,7.09,7.1,7.09,7.09,2429.0,BYND +2023-10-20 12:02:00,7.1,7.108,7.09,7.095,5707.0,BYND +2023-10-20 12:01:00,7.12,7.129,7.1,7.11,6725.0,BYND +2023-10-20 12:00:00,7.12,7.13,7.12,7.13,4284.0,BYND +2023-10-20 11:59:00,7.125,7.13,7.12,7.125,1917.0,BYND +2023-10-20 11:58:00,7.125,7.13,7.121,7.128,1135.0,BYND +2023-10-20 11:57:00,7.125,7.13,7.125,7.13,2587.0,BYND +2023-10-20 11:56:00,7.13,7.13,7.121,7.125,6713.0,BYND +2023-10-20 11:55:00,7.12,7.13,7.12,7.13,3824.0,BYND +2023-10-20 11:54:00,7.11,7.12,7.11,7.12,1907.0,BYND +2023-10-20 11:53:00,7.11,7.115,7.105,7.115,6076.0,BYND +2023-10-20 11:52:00,7.105,7.11,7.1,7.105,1744.0,BYND +2023-10-20 11:51:00,7.1,7.11,7.1,7.1,1688.0,BYND +2023-10-20 11:50:00,7.109,7.109,7.1,7.1,492.0,BYND +2023-10-20 11:49:00,7.105,7.105,7.102,7.102,437.0,BYND +2023-10-20 11:48:00,7.1,7.11,7.1,7.108,7921.0,BYND +2023-10-20 11:47:00,7.09,7.097,7.09,7.097,3927.0,BYND +2023-10-20 11:46:00,7.091,7.091,7.085,7.09,3184.0,BYND +2023-10-20 11:45:00,7.12,7.12,7.09,7.1,4592.0,BYND +2023-10-20 11:44:00,7.135,7.135,7.12,7.12,1848.0,BYND +2023-10-20 11:43:00,7.135,7.14,7.135,7.135,1090.0,BYND +2023-10-20 11:42:00,7.085,7.13,7.085,7.13,6394.0,BYND +2023-10-20 11:41:00,7.12,7.12,7.08,7.085,23538.0,BYND +2023-10-20 11:40:00,7.13,7.14,7.12,7.129,5569.0,BYND +2023-10-20 11:39:00,7.13,7.139,7.13,7.135,3174.0,BYND +2023-10-20 11:38:00,7.145,7.145,7.139,7.139,2252.0,BYND +2023-10-20 11:37:00,7.135,7.145,7.13,7.145,8824.0,BYND +2023-10-20 11:36:00,7.145,7.145,7.13,7.13,8819.0,BYND +2023-10-20 11:35:00,7.145,7.145,7.14,7.14,1863.0,BYND +2023-10-20 11:34:00,7.145,7.15,7.14,7.145,3040.0,BYND +2023-10-20 11:33:00,7.151,7.151,7.15,7.15,854.0,BYND +2023-10-20 11:32:00,7.15,7.15,7.145,7.15,1286.0,BYND +2023-10-20 11:31:00,7.135,7.155,7.13,7.155,7354.0,BYND +2023-10-20 11:30:00,7.155,7.155,7.135,7.14,5057.0,BYND +2023-10-20 11:29:00,7.16,7.162,7.155,7.16,4358.0,BYND +2023-10-20 11:28:00,7.17,7.17,7.165,7.165,1343.0,BYND +2023-10-20 11:27:00,7.181,7.185,7.175,7.175,2178.0,BYND +2023-10-20 11:26:00,7.17,7.18,7.17,7.18,2187.0,BYND +2023-10-20 11:25:00,7.185,7.185,7.175,7.175,3395.0,BYND +2023-10-20 11:24:00,7.19,7.19,7.185,7.185,794.0,BYND +2023-10-20 11:23:00,7.2,7.2,7.185,7.19,7643.0,BYND +2023-10-20 11:22:00,7.195,7.2,7.19,7.19,2414.0,BYND +2023-10-20 11:21:00,7.205,7.205,7.19,7.19,3381.0,BYND +2023-10-20 11:20:00,7.2,7.22,7.195,7.2,12854.0,BYND +2023-10-20 11:19:00,7.21,7.22,7.19,7.19,3512.0,BYND +2023-10-20 11:18:00,7.22,7.225,7.215,7.22,3397.0,BYND +2023-10-20 11:17:00,7.225,7.225,7.22,7.22,2056.0,BYND +2023-10-20 11:16:00,7.25,7.255,7.24,7.24,1805.0,BYND +2023-10-20 11:15:00,7.25,7.255,7.24,7.24,2897.0,BYND +2023-10-20 11:14:00,7.269,7.27,7.255,7.255,4833.0,BYND +2023-10-20 11:13:00,7.25,7.27,7.25,7.25,3254.0,BYND +2023-10-20 11:12:00,7.251,7.251,7.225,7.245,7753.0,BYND +2023-10-20 11:11:00,7.215,7.27,7.215,7.27,8929.0,BYND +2023-10-20 11:10:00,7.225,7.235,7.22,7.22,4028.0,BYND +2023-10-20 11:09:00,7.235,7.239,7.23,7.239,1692.0,BYND +2023-10-20 11:08:00,7.25,7.25,7.23,7.23,4364.0,BYND +2023-10-20 11:07:00,7.255,7.255,7.255,7.255,865.0,BYND +2023-10-20 11:06:00,7.255,7.26,7.252,7.259,1327.0,BYND +2023-10-20 11:05:00,7.245,7.27,7.245,7.25,3891.0,BYND +2023-10-20 11:04:00,7.248,7.25,7.245,7.25,3030.0,BYND +2023-10-20 11:03:00,7.255,7.255,7.25,7.25,472.0,BYND +2023-10-20 11:02:00,7.26,7.27,7.255,7.255,1755.0,BYND +2023-10-20 11:01:00,7.26,7.29,7.26,7.28,3576.0,BYND +2023-10-20 11:00:00,7.2,7.26,7.195,7.26,14893.0,BYND +2023-10-20 10:59:00,7.19,7.2,7.19,7.195,1683.0,BYND +2023-10-20 10:58:00,7.19,7.2,7.19,7.195,2132.0,BYND +2023-10-20 10:57:00,7.195,7.21,7.195,7.195,11316.0,BYND +2023-10-20 10:56:00,7.22,7.22,7.18,7.2,28095.0,BYND +2023-10-20 10:55:00,7.231,7.235,7.22,7.22,1611.0,BYND +2023-10-20 10:54:00,7.255,7.26,7.23,7.235,4546.0,BYND +2023-10-20 10:53:00,7.265,7.27,7.25,7.255,8377.0,BYND +2023-10-20 10:52:00,7.265,7.265,7.26,7.265,715.0,BYND +2023-10-20 10:51:00,7.267,7.27,7.26,7.26,5536.0,BYND +2023-10-20 10:50:00,7.27,7.27,7.26,7.26,1320.0,BYND +2023-10-20 10:49:00,7.29,7.29,7.28,7.29,1127.0,BYND +2023-10-20 10:48:00,7.28,7.285,7.28,7.28,3046.0,BYND +2023-10-20 10:47:00,7.28,7.28,7.28,7.28,1341.0,BYND +2023-10-20 10:46:00,7.275,7.28,7.275,7.28,1145.0,BYND +2023-10-20 10:45:00,7.22,7.27,7.22,7.27,16486.0,BYND +2023-10-20 10:44:00,7.26,7.26,7.22,7.22,2844.0,BYND +2023-10-20 10:43:00,7.26,7.28,7.255,7.265,5410.0,BYND +2023-10-20 10:42:00,7.271,7.275,7.258,7.258,24436.0,BYND +2023-10-20 10:41:00,7.3,7.3,7.275,7.275,3492.0,BYND +2023-10-20 10:40:00,7.3,7.3,7.3,7.3,663.0,BYND +2023-10-20 10:39:00,7.27,7.305,7.27,7.29,29657.0,BYND +2023-10-20 10:38:00,7.291,7.295,7.26,7.265,3827.0,BYND +2023-10-20 10:37:00,7.305,7.308,7.295,7.295,2264.0,BYND +2023-10-20 10:36:00,7.3,7.32,7.295,7.305,17364.0,BYND +2023-10-20 10:35:00,7.305,7.31,7.295,7.295,2548.0,BYND +2023-10-20 10:34:00,7.303,7.31,7.3,7.305,5071.0,BYND +2023-10-20 10:33:00,7.32,7.33,7.31,7.31,5478.0,BYND +2023-10-20 10:32:00,7.315,7.32,7.315,7.32,1061.0,BYND +2023-10-20 10:31:00,7.278,7.32,7.27,7.32,5985.0,BYND +2023-10-20 10:30:00,7.29,7.3,7.28,7.28,1134.0,BYND +2023-10-20 10:29:00,7.32,7.32,7.3,7.3,1742.0,BYND +2023-10-20 10:28:00,7.309,7.325,7.3,7.32,10592.0,BYND +2023-10-20 10:27:00,7.315,7.32,7.3,7.31,3143.0,BYND +2023-10-20 10:26:00,7.32,7.32,7.31,7.32,1002.0,BYND +2023-10-20 10:25:00,7.32,7.325,7.315,7.32,2887.0,BYND +2023-10-20 10:24:00,7.325,7.325,7.31,7.32,3092.0,BYND +2023-10-20 10:23:00,7.31,7.345,7.305,7.335,17476.0,BYND +2023-10-20 10:22:00,7.271,7.33,7.27,7.313,17615.0,BYND +2023-10-20 10:21:00,7.265,7.28,7.265,7.28,9022.0,BYND +2023-10-20 10:20:00,7.29,7.29,7.261,7.27,7615.0,BYND +2023-10-20 10:19:00,7.295,7.299,7.29,7.29,1709.0,BYND +2023-10-20 10:18:00,7.279,7.29,7.275,7.29,3678.0,BYND +2023-10-20 10:17:00,7.27,7.289,7.265,7.28,7176.0,BYND +2023-10-20 10:16:00,7.289,7.29,7.265,7.265,12618.0,BYND +2023-10-20 10:15:00,7.28,7.285,7.28,7.285,3623.0,BYND +2023-10-20 10:14:00,7.288,7.3,7.285,7.285,7213.0,BYND +2023-10-20 10:13:00,7.29,7.29,7.29,7.29,1612.0,BYND +2023-10-20 10:12:00,7.28,7.295,7.275,7.29,9225.0,BYND +2023-10-20 10:11:00,7.321,7.321,7.285,7.285,1539.0,BYND +2023-10-20 10:10:00,7.32,7.32,7.32,7.32,1885.0,BYND +2023-10-20 10:09:00,7.28,7.3,7.26,7.3,10634.0,BYND +2023-10-20 10:08:00,7.29,7.29,7.255,7.28,15995.0,BYND +2023-10-20 10:07:00,7.305,7.305,7.29,7.295,2503.0,BYND +2023-10-20 10:06:00,7.32,7.33,7.303,7.31,4254.0,BYND +2023-10-20 10:05:00,7.31,7.32,7.3,7.32,16090.0,BYND +2023-10-20 10:04:00,7.32,7.33,7.31,7.315,1582.0,BYND +2023-10-20 10:03:00,7.33,7.34,7.33,7.34,1966.0,BYND +2023-10-20 10:02:00,7.36,7.36,7.35,7.35,1579.0,BYND +2023-10-20 10:01:00,7.3,7.36,7.3,7.36,10690.0,BYND +2023-10-20 10:00:00,7.305,7.31,7.295,7.3,2755.0,BYND +2023-10-20 09:59:00,7.31,7.31,7.295,7.31,17163.0,BYND +2023-10-20 09:58:00,7.29,7.31,7.275,7.309,12138.0,BYND +2023-10-20 09:57:00,7.305,7.31,7.29,7.3,9040.0,BYND +2023-10-20 09:56:00,7.29,7.31,7.278,7.31,9031.0,BYND +2023-10-20 09:55:00,7.32,7.32,7.295,7.295,16758.0,BYND +2023-10-20 09:54:00,7.32,7.33,7.32,7.33,700.0,BYND +2023-10-20 09:53:00,7.34,7.34,7.31,7.325,2934.0,BYND +2023-10-20 09:52:00,7.335,7.35,7.331,7.345,4417.0,BYND +2023-10-20 09:51:00,7.35,7.36,7.35,7.35,6254.0,BYND +2023-10-20 09:50:00,7.39,7.39,7.355,7.355,1889.0,BYND +2023-10-20 09:49:00,7.32,7.38,7.32,7.375,23802.0,BYND +2023-10-20 09:48:00,7.35,7.35,7.319,7.32,9084.0,BYND +2023-10-20 09:47:00,7.34,7.35,7.31,7.33,7729.0,BYND +2023-10-20 09:46:00,7.31,7.34,7.31,7.33,2966.0,BYND +2023-10-20 09:45:00,7.35,7.35,7.301,7.301,4792.0,BYND +2023-10-20 09:44:00,7.364,7.365,7.35,7.35,698.0,BYND +2023-10-20 09:43:00,7.369,7.369,7.36,7.36,1001.0,BYND +2023-10-20 09:42:00,7.385,7.418,7.378,7.38,8707.0,BYND +2023-10-20 09:41:00,7.342,7.404,7.341,7.4,8702.0,BYND +2023-10-20 09:40:00,7.33,7.35,7.31,7.34,3428.0,BYND +2023-10-20 09:39:00,7.34,7.36,7.321,7.322,1519.0,BYND +2023-10-20 09:38:00,7.34,7.35,7.33,7.33,4495.0,BYND +2023-10-20 09:37:00,7.38,7.38,7.33,7.335,3235.0,BYND +2023-10-20 09:36:00,7.37,7.4,7.365,7.39,4029.0,BYND +2023-10-20 09:35:00,7.41,7.42,7.34,7.366,10740.0,BYND +2023-10-20 09:34:00,7.372,7.41,7.37,7.41,13568.0,BYND +2023-10-20 09:33:00,7.39,7.43,7.31,7.37,53283.0,BYND +2023-10-20 09:32:00,7.33,7.39,7.3,7.37,15551.0,BYND +2023-10-20 09:31:00,7.26,7.33,7.13,7.305,93571.0,BYND +2023-10-20 09:30:00,7.39,7.39,7.251,7.255,81497.0,BYND +2023-10-20 09:27:00,7.38,7.38,7.38,7.38,44.0,BYND +2023-10-20 09:26:00,7.45,7.45,7.44,7.44,56.0,BYND +2023-10-20 09:24:00,7.44,7.44,7.44,7.44,1.0,BYND +2023-10-20 09:19:00,7.459,7.459,7.459,7.459,9.0,BYND +2023-10-20 09:18:00,7.45,7.45,7.45,7.45,5.0,BYND +2023-10-20 09:16:00,7.39,7.39,7.38,7.38,27.0,BYND +2023-10-20 09:14:00,7.437,7.437,7.38,7.38,223.0,BYND +2023-10-20 09:12:00,7.44,7.44,7.44,7.44,2.0,BYND +2023-10-20 09:10:00,7.46,7.46,7.46,7.46,9.0,BYND +2023-10-20 09:09:00,7.448,7.448,7.448,7.448,50.0,BYND +2023-10-20 09:08:00,7.47,7.47,7.47,7.47,1000.0,BYND +2023-10-20 09:04:00,7.42,7.42,7.42,7.42,71.0,BYND +2023-10-20 09:00:00,7.451,7.451,7.451,7.451,100.0,BYND +2023-10-20 08:58:00,7.46,7.46,7.46,7.46,5.0,BYND +2023-10-20 08:56:00,7.47,7.47,7.42,7.47,275.0,BYND +2023-10-20 08:51:00,7.46,7.46,7.46,7.46,2.0,BYND +2023-10-20 08:47:00,7.42,7.42,7.42,7.42,1.0,BYND +2023-10-20 08:43:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-20 08:33:00,7.42,7.42,7.42,7.42,100.0,BYND +2023-10-20 08:29:00,7.43,7.43,7.43,7.43,5.0,BYND +2023-10-20 08:22:00,7.42,7.42,7.42,7.42,2.0,BYND +2023-10-20 08:20:00,7.42,7.42,7.42,7.42,10.0,BYND +2023-10-20 08:18:00,7.42,7.42,7.42,7.42,426.0,BYND +2023-10-20 08:15:00,7.42,7.42,7.42,7.42,300.0,BYND +2023-10-20 08:05:00,7.43,7.43,7.43,7.43,124.0,BYND +2023-10-20 08:03:00,7.43,7.43,7.21,7.21,30.0,BYND +2023-10-20 08:02:00,7.58,7.58,7.43,7.43,20.0,BYND +2023-10-20 08:00:00,7.43,7.44,7.42,7.42,637.0,BYND +2023-10-20 07:59:00,7.42,7.42,7.42,7.42,1.0,BYND +2023-10-20 07:43:00,7.43,7.43,7.43,7.43,80.0,BYND +2023-10-20 07:30:00,7.43,7.43,7.43,7.43,1.0,BYND +2023-10-20 07:24:00,7.43,7.43,7.43,7.43,26.0,BYND +2023-10-20 07:14:00,7.42,7.42,7.42,7.42,15.0,BYND +2023-10-20 07:12:00,7.425,7.425,7.425,7.425,27.0,BYND +2023-10-20 07:11:00,7.44,7.44,7.425,7.425,278.0,BYND +2023-10-20 07:00:00,7.46,7.46,7.44,7.44,278.0,BYND +2023-10-20 04:39:00,7.54,7.54,7.54,7.54,19.0,BYND +2023-10-20 04:04:00,7.43,7.43,7.43,7.43,16.0,BYND +2023-10-20 04:01:00,7.42,7.42,7.42,7.42,77.0,BYND +2023-10-20 04:00:00,7.42,7.42,7.42,7.42,100.0,BYND +2023-10-19 19:59:00,7.45,7.45,7.4,7.4,487.0,BYND +2023-10-19 19:55:00,7.43,7.43,7.43,7.43,300.0,BYND +2023-10-19 19:52:00,7.45,7.46,7.45,7.46,300.0,BYND +2023-10-19 19:51:00,7.45,7.45,7.45,7.45,3.0,BYND +2023-10-19 19:48:00,7.46,7.46,7.45,7.45,15.0,BYND +2023-10-19 19:46:00,7.44,7.44,7.44,7.44,13.0,BYND +2023-10-19 19:42:00,7.46,7.46,7.46,7.46,25.0,BYND +2023-10-19 19:36:00,7.45,7.45,7.45,7.45,16.0,BYND +2023-10-19 19:33:00,7.45,7.47,7.45,7.47,15.0,BYND +2023-10-19 19:32:00,7.45,7.45,7.45,7.45,50.0,BYND +2023-10-19 19:31:00,7.44,7.44,7.44,7.44,300.0,BYND +2023-10-19 19:27:00,7.45,7.47,7.44,7.47,55.0,BYND +2023-10-19 19:13:00,7.469,7.469,7.469,7.469,10.0,BYND +2023-10-19 19:11:00,7.468,7.468,7.468,7.468,2.0,BYND +2023-10-19 19:08:00,7.46,7.46,7.46,7.46,5.0,BYND +2023-10-19 19:07:00,7.46,7.46,7.46,7.46,2.0,BYND +2023-10-19 19:06:00,7.44,7.45,7.44,7.45,250.0,BYND +2023-10-19 19:05:00,7.44,7.44,7.44,7.44,1.0,BYND +2023-10-19 18:59:00,7.44,7.44,7.44,7.44,2.0,BYND +2023-10-19 18:56:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-19 18:55:00,7.47,7.47,7.44,7.44,800.0,BYND +2023-10-19 18:46:00,7.48,7.48,7.48,7.48,43.0,BYND +2023-10-19 18:44:00,7.48,7.48,7.48,7.48,10.0,BYND +2023-10-19 18:43:00,7.475,7.475,7.475,7.475,5.0,BYND +2023-10-19 18:42:00,7.48,7.48,7.48,7.48,70.0,BYND +2023-10-19 18:41:00,7.479,7.48,7.479,7.48,1.0,BYND +2023-10-19 18:39:00,7.47,7.47,7.47,7.47,300.0,BYND +2023-10-19 18:37:00,7.46,7.47,7.46,7.47,287.0,BYND +2023-10-19 18:34:00,7.47,7.47,7.47,7.47,50.0,BYND +2023-10-19 18:33:00,7.468,7.468,7.468,7.468,50.0,BYND +2023-10-19 18:31:00,7.46,7.46,7.46,7.46,1.0,BYND +2023-10-19 18:30:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-19 18:24:00,7.44,7.47,7.44,7.47,75.0,BYND +2023-10-19 18:19:00,7.43,7.44,7.43,7.44,310.0,BYND +2023-10-19 18:17:00,7.43,7.43,7.43,7.43,3.0,BYND +2023-10-19 18:15:00,7.43,7.44,7.43,7.44,13.0,BYND +2023-10-19 18:09:00,7.43,7.43,7.43,7.43,1.0,BYND +2023-10-19 18:08:00,7.439,7.44,7.439,7.44,1.0,BYND +2023-10-19 18:04:00,7.44,7.44,7.43,7.44,77.0,BYND +2023-10-19 17:59:00,7.46,7.47,7.44,7.44,86.0,BYND +2023-10-19 17:51:00,7.46,7.46,7.46,7.46,132.0,BYND +2023-10-19 17:50:00,7.46,7.46,7.46,7.46,5.0,BYND +2023-10-19 17:49:00,7.47,7.47,7.47,7.47,2.0,BYND +2023-10-19 17:48:00,7.46,7.47,7.46,7.47,50.0,BYND +2023-10-19 17:44:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-19 17:43:00,7.469,7.469,7.469,7.469,1.0,BYND +2023-10-19 17:42:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-19 17:41:00,7.47,7.47,7.468,7.469,30.0,BYND +2023-10-19 17:33:00,7.46,7.47,7.44,7.47,43.0,BYND +2023-10-19 17:32:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-19 17:31:00,7.469,7.47,7.469,7.47,51.0,BYND +2023-10-19 17:24:00,7.469,7.469,7.469,7.469,2.0,BYND +2023-10-19 17:22:00,7.47,7.47,7.47,7.47,19.0,BYND +2023-10-19 17:19:00,7.47,7.47,7.47,7.47,250.0,BYND +2023-10-19 17:18:00,7.46,7.46,7.46,7.46,10.0,BYND +2023-10-19 17:15:00,7.47,7.47,7.47,7.47,44.0,BYND +2023-10-19 17:11:00,7.47,7.47,7.47,7.47,200.0,BYND +2023-10-19 17:09:00,7.47,7.47,7.47,7.47,2.0,BYND +2023-10-19 17:04:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-19 17:00:00,7.47,7.47,7.47,7.47,10.0,BYND +2023-10-19 16:58:00,7.47,7.47,7.47,7.47,331.0,BYND +2023-10-19 16:57:00,7.47,7.47,7.47,7.47,20.0,BYND +2023-10-19 16:55:00,7.47,7.47,7.47,7.47,165.0,BYND +2023-10-19 16:48:00,7.47,7.47,7.47,7.47,10.0,BYND +2023-10-19 16:47:00,7.47,7.47,7.43,7.43,8878.0,BYND +2023-10-19 16:46:00,7.47,7.47,7.47,7.47,10.0,BYND +2023-10-19 16:45:00,7.469,7.469,7.469,7.469,20.0,BYND +2023-10-19 16:42:00,7.46,7.46,7.46,7.46,100.0,BYND +2023-10-19 16:41:00,7.469,7.469,7.468,7.469,75.0,BYND +2023-10-19 16:38:00,7.45,7.45,7.45,7.45,60.0,BYND +2023-10-19 16:37:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-19 16:36:00,7.47,7.47,7.47,7.47,15.0,BYND +2023-10-19 16:33:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-19 16:32:00,7.47,7.47,7.47,7.47,93.0,BYND +2023-10-19 16:31:00,7.46,7.47,7.46,7.47,100.0,BYND +2023-10-19 16:30:00,7.45,7.47,7.44,7.47,45.0,BYND +2023-10-19 16:28:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-19 16:27:00,7.45,7.45,7.45,7.45,4.0,BYND +2023-10-19 16:24:00,7.47,7.47,7.47,7.47,2.0,BYND +2023-10-19 16:23:00,7.47,7.47,7.47,7.47,1.0,BYND +2023-10-19 16:22:00,7.47,7.47,7.44,7.44,41.0,BYND +2023-10-19 16:21:00,7.464,7.464,7.45,7.46,20.0,BYND +2023-10-19 16:20:00,7.458,7.461,7.458,7.46,22.0,BYND +2023-10-19 16:19:00,7.45,7.464,7.45,7.464,20.0,BYND +2023-10-19 16:18:00,7.42,7.469,7.41,7.469,291.0,BYND +2023-10-19 16:17:00,7.46,7.46,7.46,7.46,40.0,BYND +2023-10-19 16:16:00,7.46,7.46,7.46,7.46,160.0,BYND +2023-10-19 16:15:00,7.47,7.47,7.45,7.45,84.0,BYND +2023-10-19 16:14:00,7.47,7.47,7.47,7.47,705.0,BYND +2023-10-19 16:13:00,7.47,7.47,7.46,7.46,211.0,BYND +2023-10-19 16:12:00,7.47,7.47,7.46,7.47,644.0,BYND +2023-10-19 16:09:00,7.45,7.45,7.45,7.45,1.0,BYND +2023-10-19 16:05:00,7.54,7.54,7.54,7.54,1.0,BYND +2023-10-19 16:04:00,7.49,7.54,7.49,7.54,63.0,BYND +2023-10-19 16:03:00,7.54,7.54,7.54,7.54,5.0,BYND +2023-10-19 16:02:00,7.54,7.54,7.54,7.54,3.0,BYND +2023-10-19 16:01:00,7.43,7.43,7.43,7.43,3093.0,BYND +2023-10-19 16:00:00,7.43,7.54,7.43,7.54,594131.0,BYND +2023-10-19 15:59:00,7.44,7.44,7.42,7.43,50483.0,BYND +2023-10-19 15:58:00,7.435,7.44,7.435,7.44,17437.0,BYND +2023-10-19 15:57:00,7.415,7.44,7.41,7.435,35619.0,BYND +2023-10-19 15:56:00,7.41,7.42,7.41,7.41,18610.0,BYND +2023-10-19 15:55:00,7.42,7.42,7.41,7.41,14509.0,BYND +2023-10-19 15:54:00,7.43,7.43,7.41,7.41,17314.0,BYND +2023-10-19 15:53:00,7.43,7.435,7.415,7.425,19038.0,BYND +2023-10-19 15:52:00,7.455,7.46,7.43,7.435,11662.0,BYND +2023-10-19 15:51:00,7.47,7.48,7.45,7.45,11776.0,BYND +2023-10-19 15:50:00,7.48,7.48,7.47,7.475,12055.0,BYND +2023-10-19 15:49:00,7.51,7.515,7.475,7.48,14354.0,BYND +2023-10-19 15:48:00,7.53,7.53,7.51,7.51,9466.0,BYND +2023-10-19 15:47:00,7.515,7.53,7.51,7.525,23106.0,BYND +2023-10-19 15:46:00,7.535,7.535,7.5,7.515,23649.0,BYND +2023-10-19 15:45:00,7.485,7.535,7.485,7.535,21811.0,BYND +2023-10-19 15:44:00,7.485,7.488,7.48,7.48,1890.0,BYND +2023-10-19 15:43:00,7.48,7.49,7.48,7.485,4526.0,BYND +2023-10-19 15:42:00,7.48,7.49,7.475,7.485,14516.0,BYND +2023-10-19 15:41:00,7.475,7.48,7.475,7.48,9705.0,BYND +2023-10-19 15:40:00,7.48,7.485,7.46,7.473,29292.0,BYND +2023-10-19 15:39:00,7.47,7.49,7.47,7.49,24101.0,BYND +2023-10-19 15:38:00,7.45,7.47,7.445,7.47,8260.0,BYND +2023-10-19 15:37:00,7.428,7.45,7.42,7.449,18547.0,BYND +2023-10-19 15:36:00,7.428,7.43,7.425,7.425,4758.0,BYND +2023-10-19 15:35:00,7.43,7.43,7.42,7.42,13040.0,BYND +2023-10-19 15:34:00,7.412,7.425,7.412,7.425,8341.0,BYND +2023-10-19 15:33:00,7.41,7.42,7.4,7.42,14437.0,BYND +2023-10-19 15:32:00,7.44,7.44,7.4,7.41,12327.0,BYND +2023-10-19 15:31:00,7.45,7.46,7.443,7.443,11463.0,BYND +2023-10-19 15:30:00,7.45,7.45,7.43,7.45,4319.0,BYND +2023-10-19 15:29:00,7.4,7.46,7.4,7.45,37339.0,BYND +2023-10-19 15:28:00,7.345,7.4,7.345,7.4,16130.0,BYND +2023-10-19 15:27:00,7.323,7.35,7.305,7.35,32232.0,BYND +2023-10-19 15:26:00,7.37,7.37,7.305,7.32,45328.0,BYND +2023-10-19 15:25:00,7.4,7.4,7.37,7.375,23535.0,BYND +2023-10-19 15:24:00,7.41,7.415,7.39,7.399,22545.0,BYND +2023-10-19 15:23:00,7.42,7.42,7.415,7.42,5655.0,BYND +2023-10-19 15:22:00,7.42,7.42,7.415,7.42,4771.0,BYND +2023-10-19 15:21:00,7.42,7.42,7.39,7.412,82436.0,BYND +2023-10-19 15:20:00,7.425,7.43,7.415,7.415,16508.0,BYND +2023-10-19 15:19:00,7.438,7.438,7.42,7.42,5530.0,BYND +2023-10-19 15:18:00,7.415,7.44,7.415,7.435,11273.0,BYND +2023-10-19 15:17:00,7.43,7.43,7.415,7.42,19250.0,BYND +2023-10-19 15:16:00,7.44,7.44,7.423,7.44,17041.0,BYND +2023-10-19 15:15:00,7.43,7.44,7.43,7.43,5060.0,BYND +2023-10-19 15:14:00,7.45,7.45,7.43,7.44,9377.0,BYND +2023-10-19 15:13:00,7.45,7.45,7.445,7.445,8583.0,BYND +2023-10-19 15:12:00,7.445,7.45,7.445,7.45,1443.0,BYND +2023-10-19 15:11:00,7.45,7.45,7.45,7.45,6444.0,BYND +2023-10-19 15:10:00,7.451,7.455,7.445,7.445,2564.0,BYND +2023-10-19 15:09:00,7.455,7.455,7.45,7.455,759.0,BYND +2023-10-19 15:08:00,7.45,7.459,7.45,7.459,3817.0,BYND +2023-10-19 15:07:00,7.45,7.455,7.45,7.455,2480.0,BYND +2023-10-19 15:06:00,7.46,7.47,7.442,7.45,9650.0,BYND +2023-10-19 15:05:00,7.445,7.45,7.44,7.45,18856.0,BYND +2023-10-19 15:04:00,7.45,7.45,7.443,7.45,2578.0,BYND +2023-10-19 15:03:00,7.445,7.45,7.44,7.445,4792.0,BYND +2023-10-19 15:02:00,7.445,7.45,7.44,7.45,10905.0,BYND +2023-10-19 15:01:00,7.445,7.448,7.44,7.448,520.0,BYND +2023-10-19 15:00:00,7.44,7.45,7.43,7.45,6904.0,BYND +2023-10-19 14:59:00,7.455,7.455,7.445,7.445,1545.0,BYND +2023-10-19 14:58:00,7.46,7.46,7.455,7.455,2242.0,BYND +2023-10-19 14:57:00,7.44,7.46,7.44,7.455,2614.0,BYND +2023-10-19 14:56:00,7.43,7.44,7.422,7.44,6224.0,BYND +2023-10-19 14:55:00,7.435,7.435,7.425,7.43,2856.0,BYND +2023-10-19 14:54:00,7.445,7.45,7.435,7.435,11594.0,BYND +2023-10-19 14:53:00,7.435,7.45,7.43,7.441,11664.0,BYND +2023-10-19 14:52:00,7.43,7.436,7.43,7.435,1144.0,BYND +2023-10-19 14:51:00,7.44,7.44,7.435,7.435,645.0,BYND +2023-10-19 14:50:00,7.445,7.445,7.435,7.44,3425.0,BYND +2023-10-19 14:49:00,7.445,7.45,7.44,7.44,8362.0,BYND +2023-10-19 14:48:00,7.455,7.455,7.44,7.449,4327.0,BYND +2023-10-19 14:47:00,7.461,7.461,7.452,7.452,44127.0,BYND +2023-10-19 14:46:00,7.46,7.465,7.46,7.465,1524.0,BYND +2023-10-19 14:45:00,7.44,7.45,7.44,7.45,3479.0,BYND +2023-10-19 14:44:00,7.448,7.45,7.44,7.45,3415.0,BYND +2023-10-19 14:43:00,7.44,7.45,7.44,7.44,4607.0,BYND +2023-10-19 14:42:00,7.455,7.455,7.45,7.45,1162.0,BYND +2023-10-19 14:41:00,7.45,7.459,7.45,7.45,2448.0,BYND +2023-10-19 14:40:00,7.45,7.45,7.45,7.45,4073.0,BYND +2023-10-19 14:39:00,7.435,7.455,7.432,7.455,4038.0,BYND +2023-10-19 14:38:00,7.44,7.44,7.44,7.44,2936.0,BYND +2023-10-19 14:37:00,7.44,7.44,7.435,7.435,864.0,BYND +2023-10-19 14:36:00,7.44,7.445,7.44,7.44,1904.0,BYND +2023-10-19 14:35:00,7.46,7.46,7.449,7.449,2045.0,BYND +2023-10-19 14:34:00,7.445,7.46,7.445,7.46,4211.0,BYND +2023-10-19 14:33:00,7.44,7.45,7.44,7.45,6043.0,BYND +2023-10-19 14:32:00,7.435,7.44,7.435,7.44,2614.0,BYND +2023-10-19 14:31:00,7.44,7.44,7.43,7.43,4565.0,BYND +2023-10-19 14:30:00,7.445,7.45,7.438,7.44,6458.0,BYND +2023-10-19 14:29:00,7.445,7.45,7.44,7.44,1518.0,BYND +2023-10-19 14:28:00,7.44,7.445,7.44,7.445,918.0,BYND +2023-10-19 14:27:00,7.44,7.445,7.44,7.445,720.0,BYND +2023-10-19 14:26:00,7.445,7.445,7.445,7.445,243.0,BYND +2023-10-19 14:25:00,7.43,7.43,7.42,7.43,6811.0,BYND +2023-10-19 14:24:00,7.44,7.44,7.431,7.431,873.0,BYND +2023-10-19 14:23:00,7.44,7.445,7.44,7.441,1224.0,BYND +2023-10-19 14:22:00,7.44,7.44,7.425,7.44,6908.0,BYND +2023-10-19 14:21:00,7.449,7.449,7.435,7.44,4744.0,BYND +2023-10-19 14:20:00,7.45,7.45,7.44,7.445,1605.0,BYND +2023-10-19 14:19:00,7.455,7.455,7.445,7.45,4467.0,BYND +2023-10-19 14:18:00,7.455,7.46,7.455,7.455,784.0,BYND +2023-10-19 14:17:00,7.435,7.455,7.435,7.455,7117.0,BYND +2023-10-19 14:16:00,7.435,7.44,7.432,7.44,2858.0,BYND +2023-10-19 14:15:00,7.44,7.44,7.431,7.436,4846.0,BYND +2023-10-19 14:14:00,7.438,7.44,7.43,7.44,3051.0,BYND +2023-10-19 14:13:00,7.44,7.44,7.432,7.44,2729.0,BYND +2023-10-19 14:12:00,7.435,7.44,7.435,7.44,1975.0,BYND +2023-10-19 14:11:00,7.44,7.45,7.43,7.44,26531.0,BYND +2023-10-19 14:10:00,7.455,7.455,7.44,7.442,12498.0,BYND +2023-10-19 14:09:00,7.46,7.46,7.455,7.46,4471.0,BYND +2023-10-19 14:08:00,7.46,7.465,7.46,7.46,1211.0,BYND +2023-10-19 14:07:00,7.455,7.465,7.455,7.465,2372.0,BYND +2023-10-19 14:06:00,7.45,7.458,7.45,7.458,743.0,BYND +2023-10-19 14:05:00,7.461,7.465,7.445,7.45,6215.0,BYND +2023-10-19 14:04:00,7.465,7.47,7.46,7.465,3070.0,BYND +2023-10-19 14:03:00,7.46,7.465,7.46,7.46,913.0,BYND +2023-10-19 14:02:00,7.46,7.46,7.45,7.455,2296.0,BYND +2023-10-19 14:01:00,7.455,7.46,7.45,7.455,1197.0,BYND +2023-10-19 14:00:00,7.46,7.46,7.45,7.45,2424.0,BYND +2023-10-19 13:59:00,7.45,7.45,7.45,7.45,4010.0,BYND +2023-10-19 13:58:00,7.47,7.475,7.46,7.46,3587.0,BYND +2023-10-19 13:57:00,7.47,7.48,7.47,7.475,3703.0,BYND +2023-10-19 13:56:00,7.48,7.48,7.465,7.47,11365.0,BYND +2023-10-19 13:55:00,7.47,7.48,7.47,7.48,5045.0,BYND +2023-10-19 13:54:00,7.47,7.48,7.46,7.46,5541.0,BYND +2023-10-19 13:53:00,7.45,7.47,7.45,7.46,4360.0,BYND +2023-10-19 13:52:00,7.425,7.46,7.425,7.46,8478.0,BYND +2023-10-19 13:51:00,7.428,7.43,7.42,7.43,7878.0,BYND +2023-10-19 13:50:00,7.41,7.43,7.41,7.42,8272.0,BYND +2023-10-19 13:49:00,7.425,7.43,7.41,7.41,4234.0,BYND +2023-10-19 13:48:00,7.425,7.425,7.42,7.425,1464.0,BYND +2023-10-19 13:47:00,7.44,7.45,7.425,7.425,7258.0,BYND +2023-10-19 13:46:00,7.455,7.455,7.44,7.44,3257.0,BYND +2023-10-19 13:45:00,7.44,7.46,7.44,7.46,2469.0,BYND +2023-10-19 13:44:00,7.425,7.44,7.42,7.44,9304.0,BYND +2023-10-19 13:43:00,7.425,7.425,7.42,7.425,2820.0,BYND +2023-10-19 13:42:00,7.42,7.425,7.42,7.425,3076.0,BYND +2023-10-19 13:41:00,7.42,7.429,7.415,7.425,3225.0,BYND +2023-10-19 13:40:00,7.42,7.429,7.42,7.42,2567.0,BYND +2023-10-19 13:39:00,7.415,7.43,7.41,7.415,8051.0,BYND +2023-10-19 13:38:00,7.42,7.425,7.415,7.425,20494.0,BYND +2023-10-19 13:37:00,7.45,7.45,7.415,7.415,10577.0,BYND +2023-10-19 13:36:00,7.455,7.455,7.45,7.455,3340.0,BYND +2023-10-19 13:35:00,7.48,7.48,7.46,7.46,9396.0,BYND +2023-10-19 13:34:00,7.48,7.481,7.475,7.475,5582.0,BYND +2023-10-19 13:33:00,7.51,7.51,7.48,7.488,2580.0,BYND +2023-10-19 13:32:00,7.52,7.53,7.505,7.515,19903.0,BYND +2023-10-19 13:31:00,7.5,7.525,7.5,7.525,3440.0,BYND +2023-10-19 13:30:00,7.495,7.5,7.49,7.49,3311.0,BYND +2023-10-19 13:29:00,7.49,7.5,7.485,7.495,3189.0,BYND +2023-10-19 13:28:00,7.505,7.52,7.49,7.49,13632.0,BYND +2023-10-19 13:27:00,7.495,7.51,7.48,7.5,4644.0,BYND +2023-10-19 13:26:00,7.48,7.5,7.48,7.495,5485.0,BYND +2023-10-19 13:25:00,7.48,7.48,7.47,7.48,9770.0,BYND +2023-10-19 13:24:00,7.49,7.49,7.48,7.48,2727.0,BYND +2023-10-19 13:23:00,7.49,7.495,7.49,7.49,1430.0,BYND +2023-10-19 13:22:00,7.52,7.525,7.49,7.495,19143.0,BYND +2023-10-19 13:21:00,7.52,7.525,7.52,7.525,1028.0,BYND +2023-10-19 13:20:00,7.515,7.53,7.515,7.53,4794.0,BYND +2023-10-19 13:19:00,7.53,7.53,7.51,7.515,5042.0,BYND +2023-10-19 13:18:00,7.53,7.53,7.53,7.53,875.0,BYND +2023-10-19 13:17:00,7.555,7.56,7.535,7.535,2483.0,BYND +2023-10-19 13:16:00,7.522,7.565,7.522,7.555,4094.0,BYND +2023-10-19 13:15:00,7.52,7.525,7.52,7.525,2109.0,BYND +2023-10-19 13:14:00,7.54,7.54,7.53,7.53,1799.0,BYND +2023-10-19 13:13:00,7.51,7.54,7.51,7.535,5989.0,BYND +2023-10-19 13:12:00,7.51,7.52,7.51,7.52,3726.0,BYND +2023-10-19 13:11:00,7.54,7.54,7.52,7.52,2702.0,BYND +2023-10-19 13:10:00,7.53,7.549,7.525,7.549,8906.0,BYND +2023-10-19 13:09:00,7.525,7.525,7.525,7.525,2026.0,BYND +2023-10-19 13:08:00,7.555,7.555,7.535,7.535,2710.0,BYND +2023-10-19 13:07:00,7.565,7.57,7.55,7.55,4892.0,BYND +2023-10-19 13:06:00,7.54,7.56,7.54,7.56,5694.0,BYND +2023-10-19 13:05:00,7.54,7.54,7.52,7.53,9504.0,BYND +2023-10-19 13:04:00,7.542,7.549,7.54,7.54,2554.0,BYND +2023-10-19 13:03:00,7.54,7.545,7.54,7.545,835.0,BYND +2023-10-19 13:02:00,7.55,7.56,7.54,7.549,7948.0,BYND +2023-10-19 13:01:00,7.54,7.55,7.54,7.55,3126.0,BYND +2023-10-19 13:00:00,7.52,7.538,7.52,7.53,6036.0,BYND +2023-10-19 12:59:00,7.51,7.519,7.51,7.519,1499.0,BYND +2023-10-19 12:58:00,7.52,7.52,7.515,7.515,707.0,BYND +2023-10-19 12:57:00,7.51,7.518,7.505,7.518,1584.0,BYND +2023-10-19 12:56:00,7.498,7.5,7.49,7.5,5453.0,BYND +2023-10-19 12:55:00,7.5,7.53,7.5,7.5,2422.0,BYND +2023-10-19 12:54:00,7.49,7.5,7.49,7.5,3759.0,BYND +2023-10-19 12:53:00,7.49,7.495,7.49,7.495,1551.0,BYND +2023-10-19 12:52:00,7.49,7.49,7.48,7.49,2019.0,BYND +2023-10-19 12:51:00,7.5,7.5,7.48,7.485,2747.0,BYND +2023-10-19 12:50:00,7.499,7.52,7.49,7.52,2803.0,BYND +2023-10-19 12:49:00,7.49,7.505,7.485,7.5,3678.0,BYND +2023-10-19 12:48:00,7.501,7.51,7.5,7.5,1842.0,BYND +2023-10-19 12:47:00,7.5,7.51,7.495,7.51,4228.0,BYND +2023-10-19 12:46:00,7.508,7.529,7.505,7.529,2517.0,BYND +2023-10-19 12:45:00,7.51,7.515,7.51,7.515,2139.0,BYND +2023-10-19 12:44:00,7.52,7.52,7.5,7.5,3541.0,BYND +2023-10-19 12:43:00,7.49,7.52,7.49,7.52,4742.0,BYND +2023-10-19 12:42:00,7.5,7.53,7.5,7.5,5094.0,BYND +2023-10-19 12:41:00,7.48,7.49,7.471,7.49,3607.0,BYND +2023-10-19 12:40:00,7.489,7.5,7.48,7.5,11434.0,BYND +2023-10-19 12:39:00,7.46,7.495,7.46,7.495,4044.0,BYND +2023-10-19 12:38:00,7.46,7.462,7.451,7.461,6815.0,BYND +2023-10-19 12:37:00,7.513,7.518,7.45,7.469,36676.0,BYND +2023-10-19 12:36:00,7.52,7.53,7.512,7.52,3217.0,BYND +2023-10-19 12:35:00,7.53,7.53,7.515,7.52,4145.0,BYND +2023-10-19 12:34:00,7.56,7.56,7.535,7.535,18160.0,BYND +2023-10-19 12:33:00,7.57,7.577,7.56,7.56,4821.0,BYND +2023-10-19 12:32:00,7.552,7.57,7.552,7.57,3015.0,BYND +2023-10-19 12:31:00,7.565,7.565,7.55,7.555,23052.0,BYND +2023-10-19 12:30:00,7.56,7.57,7.555,7.565,3550.0,BYND +2023-10-19 12:29:00,7.56,7.565,7.555,7.555,2405.0,BYND +2023-10-19 12:28:00,7.56,7.57,7.56,7.57,1804.0,BYND +2023-10-19 12:27:00,7.589,7.589,7.56,7.56,11474.0,BYND +2023-10-19 12:26:00,7.59,7.59,7.59,7.59,2141.0,BYND +2023-10-19 12:25:00,7.62,7.62,7.59,7.59,3246.0,BYND +2023-10-19 12:24:00,7.67,7.68,7.66,7.66,4361.0,BYND +2023-10-19 12:23:00,7.67,7.678,7.665,7.665,13969.0,BYND +2023-10-19 12:22:00,7.69,7.69,7.68,7.69,3226.0,BYND +2023-10-19 12:21:00,7.665,7.69,7.665,7.685,3977.0,BYND +2023-10-19 12:20:00,7.64,7.66,7.64,7.66,2079.0,BYND +2023-10-19 12:19:00,7.645,7.65,7.635,7.635,2277.0,BYND +2023-10-19 12:18:00,7.615,7.645,7.615,7.645,4812.0,BYND +2023-10-19 12:17:00,7.61,7.615,7.61,7.615,2591.0,BYND +2023-10-19 12:16:00,7.595,7.6,7.59,7.6,14256.0,BYND +2023-10-19 12:15:00,7.6,7.6,7.595,7.6,1453.0,BYND +2023-10-19 12:14:00,7.6,7.61,7.6,7.6,5763.0,BYND +2023-10-19 12:13:00,7.615,7.615,7.6,7.61,1373.0,BYND +2023-10-19 12:12:00,7.6,7.61,7.6,7.61,2422.0,BYND +2023-10-19 12:11:00,7.62,7.62,7.61,7.61,1506.0,BYND +2023-10-19 12:10:00,7.62,7.63,7.62,7.62,2850.0,BYND +2023-10-19 12:09:00,7.62,7.63,7.61,7.625,2016.0,BYND +2023-10-19 12:08:00,7.64,7.64,7.63,7.63,7581.0,BYND +2023-10-19 12:07:00,7.63,7.64,7.624,7.64,5175.0,BYND +2023-10-19 12:06:00,7.6,7.62,7.59,7.62,5613.0,BYND +2023-10-19 12:05:00,7.64,7.64,7.61,7.61,1540.0,BYND +2023-10-19 12:04:00,7.66,7.66,7.64,7.649,5140.0,BYND +2023-10-19 12:03:00,7.67,7.68,7.665,7.665,5117.0,BYND +2023-10-19 12:02:00,7.65,7.66,7.63,7.66,2501.0,BYND +2023-10-19 12:01:00,7.635,7.65,7.63,7.65,798.0,BYND +2023-10-19 12:00:00,7.58,7.649,7.56,7.645,9143.0,BYND +2023-10-19 11:59:00,7.61,7.611,7.58,7.58,14567.0,BYND +2023-10-19 11:58:00,7.612,7.62,7.6,7.61,7785.0,BYND +2023-10-19 11:57:00,7.63,7.63,7.61,7.61,5008.0,BYND +2023-10-19 11:56:00,7.629,7.63,7.618,7.618,3416.0,BYND +2023-10-19 11:55:00,7.645,7.645,7.625,7.625,2423.0,BYND +2023-10-19 11:54:00,7.649,7.65,7.64,7.64,6995.0,BYND +2023-10-19 11:53:00,7.65,7.65,7.64,7.645,2820.0,BYND +2023-10-19 11:52:00,7.635,7.64,7.63,7.64,4172.0,BYND +2023-10-19 11:51:00,7.675,7.675,7.64,7.64,15060.0,BYND +2023-10-19 11:50:00,7.67,7.67,7.67,7.67,1468.0,BYND +2023-10-19 11:49:00,7.7,7.7,7.67,7.67,10455.0,BYND +2023-10-19 11:48:00,7.71,7.725,7.705,7.705,3575.0,BYND +2023-10-19 11:47:00,7.69,7.7,7.685,7.7,6606.0,BYND +2023-10-19 11:46:00,7.685,7.69,7.681,7.685,5997.0,BYND +2023-10-19 11:45:00,7.68,7.685,7.68,7.685,1332.0,BYND +2023-10-19 11:44:00,7.675,7.69,7.67,7.68,4440.0,BYND +2023-10-19 11:43:00,7.68,7.685,7.67,7.675,3731.0,BYND +2023-10-19 11:42:00,7.695,7.695,7.685,7.685,1707.0,BYND +2023-10-19 11:41:00,7.685,7.7,7.68,7.7,3620.0,BYND +2023-10-19 11:40:00,7.675,7.685,7.67,7.685,4475.0,BYND +2023-10-19 11:39:00,7.679,7.68,7.67,7.67,4585.0,BYND +2023-10-19 11:38:00,7.68,7.68,7.67,7.67,1491.0,BYND +2023-10-19 11:37:00,7.675,7.68,7.675,7.68,2356.0,BYND +2023-10-19 11:36:00,7.68,7.68,7.67,7.675,3010.0,BYND +2023-10-19 11:35:00,7.667,7.695,7.662,7.68,6467.0,BYND +2023-10-19 11:34:00,7.66,7.67,7.66,7.665,2107.0,BYND +2023-10-19 11:33:00,7.67,7.67,7.665,7.665,1034.0,BYND +2023-10-19 11:32:00,7.67,7.69,7.67,7.675,3359.0,BYND +2023-10-19 11:31:00,7.67,7.68,7.66,7.665,4818.0,BYND +2023-10-19 11:30:00,7.685,7.69,7.67,7.67,3642.0,BYND +2023-10-19 11:29:00,7.67,7.68,7.67,7.68,2743.0,BYND +2023-10-19 11:28:00,7.665,7.68,7.665,7.675,4727.0,BYND +2023-10-19 11:27:00,7.65,7.67,7.65,7.662,1957.0,BYND +2023-10-19 11:26:00,7.64,7.66,7.64,7.66,4557.0,BYND +2023-10-19 11:25:00,7.63,7.65,7.63,7.65,5946.0,BYND +2023-10-19 11:24:00,7.625,7.63,7.621,7.63,7219.0,BYND +2023-10-19 11:23:00,7.63,7.635,7.625,7.63,3611.0,BYND +2023-10-19 11:22:00,7.61,7.625,7.6,7.625,6870.0,BYND +2023-10-19 11:21:00,7.63,7.63,7.61,7.611,7266.0,BYND +2023-10-19 11:20:00,7.62,7.63,7.62,7.62,4571.0,BYND +2023-10-19 11:19:00,7.63,7.63,7.62,7.62,2454.0,BYND +2023-10-19 11:18:00,7.66,7.66,7.63,7.631,8606.0,BYND +2023-10-19 11:17:00,7.661,7.675,7.661,7.67,3168.0,BYND +2023-10-19 11:16:00,7.671,7.68,7.66,7.66,5266.0,BYND +2023-10-19 11:15:00,7.66,7.675,7.66,7.665,5074.0,BYND +2023-10-19 11:14:00,7.661,7.67,7.66,7.66,4138.0,BYND +2023-10-19 11:13:00,7.67,7.67,7.66,7.665,2768.0,BYND +2023-10-19 11:12:00,7.68,7.69,7.662,7.662,6146.0,BYND +2023-10-19 11:11:00,7.685,7.69,7.68,7.681,5187.0,BYND +2023-10-19 11:10:00,7.71,7.71,7.69,7.69,2546.0,BYND +2023-10-19 11:09:00,7.699,7.71,7.695,7.71,6187.0,BYND +2023-10-19 11:08:00,7.681,7.7,7.681,7.695,2910.0,BYND +2023-10-19 11:07:00,7.675,7.69,7.671,7.69,1521.0,BYND +2023-10-19 11:06:00,7.65,7.67,7.65,7.67,5471.0,BYND +2023-10-19 11:05:00,7.661,7.67,7.65,7.65,3481.0,BYND +2023-10-19 11:04:00,7.68,7.68,7.64,7.66,15102.0,BYND +2023-10-19 11:03:00,7.698,7.698,7.68,7.688,4532.0,BYND +2023-10-19 11:02:00,7.69,7.699,7.69,7.69,2435.0,BYND +2023-10-19 11:01:00,7.69,7.7,7.69,7.7,4215.0,BYND +2023-10-19 11:00:00,7.735,7.735,7.695,7.695,14043.0,BYND +2023-10-19 10:59:00,7.73,7.74,7.73,7.735,2172.0,BYND +2023-10-19 10:58:00,7.735,7.74,7.73,7.735,7203.0,BYND +2023-10-19 10:57:00,7.73,7.735,7.73,7.735,1390.0,BYND +2023-10-19 10:56:00,7.74,7.74,7.72,7.725,1386.0,BYND +2023-10-19 10:55:00,7.73,7.745,7.72,7.74,8379.0,BYND +2023-10-19 10:54:00,7.75,7.77,7.735,7.74,9472.0,BYND +2023-10-19 10:53:00,7.77,7.785,7.77,7.77,3795.0,BYND +2023-10-19 10:52:00,7.785,7.785,7.765,7.77,2793.0,BYND +2023-10-19 10:51:00,7.78,7.79,7.78,7.785,1554.0,BYND +2023-10-19 10:50:00,7.815,7.815,7.79,7.79,1438.0,BYND +2023-10-19 10:49:00,7.83,7.84,7.81,7.81,7086.0,BYND +2023-10-19 10:48:00,7.835,7.84,7.83,7.83,1727.0,BYND +2023-10-19 10:47:00,7.84,7.84,7.835,7.835,1381.0,BYND +2023-10-19 10:46:00,7.8,7.84,7.8,7.84,6023.0,BYND +2023-10-19 10:45:00,7.81,7.81,7.8,7.8,1765.0,BYND +2023-10-19 10:44:00,7.83,7.83,7.81,7.81,4512.0,BYND +2023-10-19 10:43:00,7.865,7.865,7.83,7.831,5287.0,BYND +2023-10-19 10:42:00,7.845,7.865,7.845,7.865,2661.0,BYND +2023-10-19 10:41:00,7.825,7.845,7.825,7.845,838.0,BYND +2023-10-19 10:40:00,7.799,7.85,7.795,7.82,10618.0,BYND +2023-10-19 10:39:00,7.79,7.79,7.79,7.79,2016.0,BYND +2023-10-19 10:38:00,7.81,7.81,7.79,7.8,3519.0,BYND +2023-10-19 10:37:00,7.835,7.835,7.81,7.81,3650.0,BYND +2023-10-19 10:36:00,7.84,7.84,7.83,7.835,3315.0,BYND +2023-10-19 10:35:00,7.8,7.83,7.795,7.83,8687.0,BYND +2023-10-19 10:34:00,7.766,7.78,7.765,7.78,3273.0,BYND +2023-10-19 10:33:00,7.79,7.79,7.765,7.769,9333.0,BYND +2023-10-19 10:32:00,7.76,7.79,7.75,7.78,7347.0,BYND +2023-10-19 10:31:00,7.745,7.76,7.735,7.752,8823.0,BYND +2023-10-19 10:30:00,7.79,7.79,7.74,7.74,20637.0,BYND +2023-10-19 10:29:00,7.805,7.81,7.79,7.79,6044.0,BYND +2023-10-19 10:28:00,7.8,7.81,7.795,7.805,5244.0,BYND +2023-10-19 10:27:00,7.78,7.81,7.78,7.8,4636.0,BYND +2023-10-19 10:26:00,7.8,7.8,7.775,7.79,17220.0,BYND +2023-10-19 10:25:00,7.822,7.822,7.809,7.809,6527.0,BYND +2023-10-19 10:24:00,7.83,7.84,7.83,7.83,3252.0,BYND +2023-10-19 10:23:00,7.82,7.83,7.81,7.83,11252.0,BYND +2023-10-19 10:22:00,7.832,7.84,7.81,7.813,9929.0,BYND +2023-10-19 10:21:00,7.925,7.925,7.85,7.85,44194.0,BYND +2023-10-19 10:20:00,7.92,7.93,7.912,7.925,8740.0,BYND +2023-10-19 10:19:00,7.925,7.925,7.92,7.925,3472.0,BYND +2023-10-19 10:18:00,7.98,7.98,7.925,7.93,14004.0,BYND +2023-10-19 10:17:00,8.004,8.01,7.98,7.98,9497.0,BYND +2023-10-19 10:16:00,8.01,8.013,8.0,8.0,5373.0,BYND +2023-10-19 10:15:00,8.03,8.035,8.02,8.025,1888.0,BYND +2023-10-19 10:14:00,8.02,8.035,8.02,8.03,2300.0,BYND +2023-10-19 10:13:00,8.027,8.03,8.015,8.015,2220.0,BYND +2023-10-19 10:12:00,7.99,8.025,7.99,8.025,13764.0,BYND +2023-10-19 10:11:00,8.0,8.0,7.98,7.98,5652.0,BYND +2023-10-19 10:10:00,7.995,8.019,7.98,8.01,11042.0,BYND +2023-10-19 10:09:00,7.985,8.0,7.985,7.995,6201.0,BYND +2023-10-19 10:08:00,8.01,8.015,7.99,7.99,7728.0,BYND +2023-10-19 10:07:00,8.01,8.02,8.01,8.015,5732.0,BYND +2023-10-19 10:06:00,8.0,8.01,8.0,8.01,3038.0,BYND +2023-10-19 10:05:00,8.04,8.045,8.005,8.005,4205.0,BYND +2023-10-19 10:04:00,8.01,8.04,8.0,8.04,11113.0,BYND +2023-10-19 10:03:00,7.982,8.01,7.98,8.01,9438.0,BYND +2023-10-19 10:02:00,7.975,7.99,7.97,7.985,5182.0,BYND +2023-10-19 10:01:00,7.985,7.99,7.98,7.98,4913.0,BYND +2023-10-19 10:00:00,7.99,7.99,7.985,7.985,1133.0,BYND +2023-10-19 09:59:00,7.989,8.0,7.983,7.985,6001.0,BYND +2023-10-19 09:58:00,7.995,7.995,7.985,7.985,2081.0,BYND +2023-10-19 09:57:00,7.99,8.0,7.99,8.0,2559.0,BYND +2023-10-19 09:56:00,8.0,8.01,7.985,7.985,7611.0,BYND +2023-10-19 09:55:00,7.99,8.0,7.99,7.995,2138.0,BYND +2023-10-19 09:54:00,7.985,7.99,7.98,7.99,10112.0,BYND +2023-10-19 09:53:00,8.0,8.0,7.97,7.99,10992.0,BYND +2023-10-19 09:52:00,8.01,8.02,8.005,8.005,3466.0,BYND +2023-10-19 09:51:00,8.02,8.025,8.015,8.016,6520.0,BYND +2023-10-19 09:50:00,8.02,8.035,8.015,8.025,3375.0,BYND +2023-10-19 09:49:00,8.015,8.015,8.015,8.015,1293.0,BYND +2023-10-19 09:48:00,8.015,8.02,8.01,8.02,4015.0,BYND +2023-10-19 09:47:00,7.99,8.015,7.985,8.015,2213.0,BYND +2023-10-19 09:46:00,8.0,8.01,7.992,8.0,7545.0,BYND +2023-10-19 09:45:00,8.007,8.04,8.007,8.01,7482.0,BYND +2023-10-19 09:44:00,8.005,8.01,8.005,8.01,1583.0,BYND +2023-10-19 09:43:00,8.005,8.01,8.0,8.01,2314.0,BYND +2023-10-19 09:42:00,8.0,8.015,8.0,8.01,3005.0,BYND +2023-10-19 09:41:00,8.025,8.04,8.005,8.005,2064.0,BYND +2023-10-19 09:40:00,8.01,8.012,8.0,8.012,3162.0,BYND +2023-10-19 09:39:00,8.0,8.02,7.995,8.01,3671.0,BYND +2023-10-19 09:38:00,7.95,7.991,7.93,7.99,7526.0,BYND +2023-10-19 09:37:00,7.96,7.96,7.945,7.96,3405.0,BYND +2023-10-19 09:36:00,7.93,7.97,7.91,7.94,19187.0,BYND +2023-10-19 09:35:00,8.04,8.04,7.94,7.94,33923.0,BYND +2023-10-19 09:34:00,8.02,8.05,8.01,8.05,6100.0,BYND +2023-10-19 09:33:00,8.06,8.06,8.03,8.03,4774.0,BYND +2023-10-19 09:32:00,8.05,8.08,8.05,8.06,4129.0,BYND +2023-10-19 09:31:00,8.042,8.06,8.03,8.05,4335.0,BYND +2023-10-19 09:30:00,8.04,8.056,8.03,8.056,41051.0,BYND +2023-10-19 09:29:00,8.167,8.167,8.167,8.167,1.0,BYND +2023-10-19 09:28:00,8.07,8.11,8.03,8.05,914.0,BYND +2023-10-19 09:27:00,8.18,8.18,8.07,8.15,3133.0,BYND +2023-10-19 09:26:00,8.16,8.16,8.16,8.16,17.0,BYND +2023-10-19 09:25:00,8.1,8.18,8.1,8.18,30.0,BYND +2023-10-19 09:24:00,8.18,8.18,8.18,8.18,7.0,BYND +2023-10-19 09:23:00,8.17,8.17,8.17,8.17,141.0,BYND +2023-10-19 09:18:00,8.17,8.17,8.17,8.17,4.0,BYND +2023-10-19 09:14:00,8.18,8.18,8.18,8.18,2.0,BYND +2023-10-19 09:11:00,8.14,8.18,8.14,8.16,400.0,BYND +2023-10-19 09:10:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-19 09:02:00,8.178,8.178,8.178,8.178,100.0,BYND +2023-10-19 09:00:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-19 08:59:00,8.18,8.18,8.18,8.18,12.0,BYND +2023-10-19 08:57:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-19 08:56:00,8.179,8.179,8.179,8.179,3.0,BYND +2023-10-19 08:49:00,8.16,8.17,8.16,8.17,21.0,BYND +2023-10-19 08:48:00,8.14,8.14,8.14,8.14,1.0,BYND +2023-10-19 08:45:00,8.121,8.121,8.121,8.121,1.0,BYND +2023-10-19 08:13:00,8.08,8.08,8.08,8.08,200.0,BYND +2023-10-19 08:04:00,8.34,8.34,8.34,8.34,5.0,BYND +2023-10-19 08:03:00,8.34,8.34,8.34,8.34,3.0,BYND +2023-10-19 08:00:00,8.14,8.22,8.102,8.22,150.0,BYND +2023-10-19 07:24:00,8.1,8.1,8.07,8.07,2856.0,BYND +2023-10-19 07:08:00,8.15,8.15,8.15,8.15,308.0,BYND +2023-10-19 07:00:00,8.12,8.13,8.12,8.13,10.0,BYND +2023-10-19 05:16:00,8.09,8.09,8.09,8.09,80.0,BYND +2023-10-19 04:53:00,8.37,8.37,8.08,8.08,615.0,BYND +2023-10-19 04:30:00,8.3,8.3,8.3,8.3,19.0,BYND +2023-10-19 04:01:00,8.18,8.18,8.11,8.11,972.0,BYND +2023-10-19 04:00:00,8.11,8.11,8.11,8.11,500.0,BYND +2023-10-18 19:53:00,8.18,8.18,8.18,8.18,200.0,BYND +2023-10-18 19:33:00,8.2,8.2,8.19,8.2,143.0,BYND +2023-10-18 19:27:00,8.15,8.15,8.15,8.15,14.0,BYND +2023-10-18 19:25:00,8.15,8.15,8.15,8.15,24.0,BYND +2023-10-18 19:22:00,8.19,8.19,8.19,8.19,1.0,BYND +2023-10-18 19:20:00,8.15,8.15,8.15,8.15,2.0,BYND +2023-10-18 18:54:00,8.16,8.16,8.15,8.15,100.0,BYND +2023-10-18 18:51:00,8.19,8.19,8.19,8.19,4.0,BYND +2023-10-18 18:41:00,8.16,8.16,8.16,8.16,2.0,BYND +2023-10-18 18:32:00,8.23,8.23,8.23,8.23,6.0,BYND +2023-10-18 18:30:00,8.19,8.2,8.19,8.2,25.0,BYND +2023-10-18 18:28:00,8.16,8.16,8.16,8.16,30.0,BYND +2023-10-18 18:25:00,8.19,8.19,8.19,8.19,1.0,BYND +2023-10-18 18:13:00,8.15,8.15,8.15,8.15,10.0,BYND +2023-10-18 18:09:00,8.18,8.19,8.18,8.19,30.0,BYND +2023-10-18 18:03:00,8.16,8.16,8.16,8.16,78.0,BYND +2023-10-18 17:54:00,8.16,8.16,8.16,8.16,5.0,BYND +2023-10-18 17:45:00,8.18,8.18,8.18,8.18,250.0,BYND +2023-10-18 17:41:00,8.16,8.18,8.16,8.18,103.0,BYND +2023-10-18 17:39:00,8.179,8.179,8.179,8.179,99.0,BYND +2023-10-18 17:32:00,8.179,8.179,8.16,8.16,25.0,BYND +2023-10-18 17:27:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-18 17:26:00,8.17,8.17,8.17,8.17,10.0,BYND +2023-10-18 17:25:00,8.18,8.18,8.18,8.18,11.0,BYND +2023-10-18 17:22:00,8.16,8.16,8.16,8.16,1000.0,BYND +2023-10-18 17:00:00,8.16,8.16,8.16,8.16,1.0,BYND +2023-10-18 16:58:00,8.16,8.16,8.16,8.16,40.0,BYND +2023-10-18 16:57:00,8.16,8.16,8.16,8.16,58.0,BYND +2023-10-18 16:56:00,8.17,8.17,8.17,8.17,10.0,BYND +2023-10-18 16:40:00,8.17,8.17,8.17,8.17,3.0,BYND +2023-10-18 16:39:00,8.16,8.16,8.16,8.16,2.0,BYND +2023-10-18 16:36:00,8.17,8.17,8.17,8.17,1.0,BYND +2023-10-18 16:34:00,8.15,8.15,8.15,8.15,25.0,BYND +2023-10-18 16:20:00,8.15,8.15,8.15,8.15,1.0,BYND +2023-10-18 16:19:00,8.17,8.17,8.17,8.17,1010.0,BYND +2023-10-18 16:17:00,8.16,8.16,8.15,8.15,102.0,BYND +2023-10-18 16:16:00,8.16,8.16,8.16,8.16,102.0,BYND +2023-10-18 16:15:00,8.16,8.16,8.16,8.16,100.0,BYND +2023-10-18 16:13:00,8.17,8.17,8.17,8.17,2.0,BYND +2023-10-18 16:11:00,8.18,8.18,8.18,8.18,100.0,BYND +2023-10-18 16:04:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-18 16:02:00,8.14,8.14,8.14,8.14,1641.0,BYND +2023-10-18 16:01:00,8.14,8.14,8.14,8.14,1790.0,BYND +2023-10-18 16:00:00,8.14,8.14,8.14,8.14,169191.0,BYND +2023-10-18 15:59:00,8.135,8.16,8.13,8.14,26913.0,BYND +2023-10-18 15:58:00,8.135,8.14,8.13,8.135,17051.0,BYND +2023-10-18 15:57:00,8.135,8.14,8.13,8.135,8916.0,BYND +2023-10-18 15:56:00,8.13,8.14,8.13,8.135,6518.0,BYND +2023-10-18 15:55:00,8.125,8.14,8.125,8.13,14434.0,BYND +2023-10-18 15:54:00,8.11,8.13,8.11,8.13,7687.0,BYND +2023-10-18 15:53:00,8.115,8.12,8.11,8.119,2473.0,BYND +2023-10-18 15:52:00,8.14,8.14,8.11,8.115,13211.0,BYND +2023-10-18 15:51:00,8.125,8.14,8.12,8.13,5906.0,BYND +2023-10-18 15:50:00,8.125,8.129,8.12,8.12,2473.0,BYND +2023-10-18 15:49:00,8.12,8.125,8.115,8.12,4817.0,BYND +2023-10-18 15:48:00,8.13,8.13,8.12,8.125,1265.0,BYND +2023-10-18 15:47:00,8.125,8.125,8.12,8.12,437.0,BYND +2023-10-18 15:46:00,8.12,8.125,8.12,8.125,855.0,BYND +2023-10-18 15:45:00,8.14,8.14,8.113,8.12,7122.0,BYND +2023-10-18 15:44:00,8.14,8.15,8.14,8.14,2947.0,BYND +2023-10-18 15:43:00,8.145,8.145,8.14,8.14,621.0,BYND +2023-10-18 15:42:00,8.145,8.148,8.145,8.145,2148.0,BYND +2023-10-18 15:41:00,8.15,8.15,8.142,8.145,2208.0,BYND +2023-10-18 15:40:00,8.15,8.15,8.145,8.145,709.0,BYND +2023-10-18 15:39:00,8.15,8.15,8.14,8.141,11989.0,BYND +2023-10-18 15:38:00,8.145,8.145,8.14,8.145,944.0,BYND +2023-10-18 15:37:00,8.125,8.15,8.125,8.145,9032.0,BYND +2023-10-18 15:36:00,8.12,8.126,8.12,8.125,1451.0,BYND +2023-10-18 15:35:00,8.122,8.125,8.122,8.125,2683.0,BYND +2023-10-18 15:34:00,8.12,8.129,8.12,8.129,4262.0,BYND +2023-10-18 15:33:00,8.115,8.12,8.113,8.12,710.0,BYND +2023-10-18 15:32:00,8.13,8.13,8.115,8.115,3395.0,BYND +2023-10-18 15:31:00,8.14,8.14,8.14,8.14,2365.0,BYND +2023-10-18 15:30:00,8.135,8.145,8.135,8.145,1026.0,BYND +2023-10-18 15:29:00,8.13,8.14,8.13,8.13,1732.0,BYND +2023-10-18 15:28:00,8.13,8.14,8.13,8.135,1745.0,BYND +2023-10-18 15:27:00,8.135,8.14,8.135,8.14,342.0,BYND +2023-10-18 15:26:00,8.135,8.135,8.135,8.135,370.0,BYND +2023-10-18 15:25:00,8.14,8.14,8.135,8.135,1823.0,BYND +2023-10-18 15:24:00,8.145,8.145,8.145,8.145,402.0,BYND +2023-10-18 15:23:00,8.145,8.145,8.14,8.145,540.0,BYND +2023-10-18 15:22:00,8.145,8.145,8.145,8.145,359.0,BYND +2023-10-18 15:21:00,8.145,8.145,8.145,8.145,123.0,BYND +2023-10-18 15:20:00,8.16,8.16,8.15,8.15,1492.0,BYND +2023-10-18 15:19:00,8.16,8.16,8.16,8.16,291.0,BYND +2023-10-18 15:17:00,8.145,8.16,8.145,8.16,2503.0,BYND +2023-10-18 15:16:00,8.145,8.145,8.14,8.14,1085.0,BYND +2023-10-18 15:15:00,8.158,8.16,8.15,8.15,1971.0,BYND +2023-10-18 15:14:00,8.16,8.16,8.152,8.16,1221.0,BYND +2023-10-18 15:13:00,8.155,8.165,8.155,8.165,1562.0,BYND +2023-10-18 15:12:00,8.151,8.151,8.151,8.151,391.0,BYND +2023-10-18 15:11:00,8.15,8.15,8.15,8.15,1064.0,BYND +2023-10-18 15:10:00,8.15,8.155,8.15,8.151,852.0,BYND +2023-10-18 15:09:00,8.145,8.145,8.145,8.145,290.0,BYND +2023-10-18 15:08:00,8.14,8.14,8.14,8.14,2747.0,BYND +2023-10-18 15:07:00,8.115,8.14,8.115,8.13,11448.0,BYND +2023-10-18 15:06:00,8.13,8.13,8.11,8.11,4304.0,BYND +2023-10-18 15:05:00,8.13,8.13,8.13,8.13,230.0,BYND +2023-10-18 15:03:00,8.125,8.13,8.12,8.13,4110.0,BYND +2023-10-18 15:02:00,8.125,8.125,8.125,8.125,531.0,BYND +2023-10-18 15:01:00,8.15,8.15,8.115,8.13,31049.0,BYND +2023-10-18 14:59:00,8.16,8.16,8.16,8.16,216.0,BYND +2023-10-18 14:58:00,8.151,8.151,8.151,8.151,225.0,BYND +2023-10-18 14:57:00,8.17,8.17,8.16,8.16,1469.0,BYND +2023-10-18 14:56:00,8.16,8.178,8.16,8.178,1367.0,BYND +2023-10-18 14:55:00,8.162,8.17,8.16,8.17,1842.0,BYND +2023-10-18 14:54:00,8.165,8.165,8.165,8.165,333.0,BYND +2023-10-18 14:53:00,8.16,8.16,8.16,8.16,201.0,BYND +2023-10-18 14:52:00,8.165,8.165,8.165,8.165,394.0,BYND +2023-10-18 14:51:00,8.17,8.17,8.161,8.161,2302.0,BYND +2023-10-18 14:50:00,8.175,8.175,8.175,8.175,167.0,BYND +2023-10-18 14:49:00,8.181,8.181,8.17,8.17,2067.0,BYND +2023-10-18 14:48:00,8.18,8.18,8.18,8.18,695.0,BYND +2023-10-18 14:47:00,8.17,8.175,8.17,8.175,1729.0,BYND +2023-10-18 14:45:00,8.18,8.185,8.18,8.18,1737.0,BYND +2023-10-18 14:44:00,8.175,8.18,8.175,8.175,623.0,BYND +2023-10-18 14:43:00,8.18,8.18,8.18,8.18,557.0,BYND +2023-10-18 14:42:00,8.19,8.19,8.19,8.19,550.0,BYND +2023-10-18 14:41:00,8.19,8.19,8.17,8.18,3046.0,BYND +2023-10-18 14:40:00,8.195,8.195,8.19,8.19,1227.0,BYND +2023-10-18 14:39:00,8.191,8.191,8.191,8.191,796.0,BYND +2023-10-18 14:38:00,8.19,8.19,8.19,8.19,342.0,BYND +2023-10-18 14:37:00,8.19,8.19,8.19,8.19,620.0,BYND +2023-10-18 14:36:00,8.2,8.2,8.2,8.2,1052.0,BYND +2023-10-18 14:35:00,8.205,8.21,8.205,8.21,253.0,BYND +2023-10-18 14:34:00,8.21,8.21,8.21,8.21,451.0,BYND +2023-10-18 14:33:00,8.22,8.22,8.205,8.205,987.0,BYND +2023-10-18 14:32:00,8.225,8.225,8.22,8.225,321.0,BYND +2023-10-18 14:31:00,8.225,8.225,8.225,8.225,530.0,BYND +2023-10-18 14:30:00,8.215,8.23,8.215,8.225,1725.0,BYND +2023-10-18 14:29:00,8.22,8.22,8.21,8.21,2028.0,BYND +2023-10-18 14:28:00,8.215,8.215,8.215,8.215,121.0,BYND +2023-10-18 14:26:00,8.215,8.215,8.215,8.215,242.0,BYND +2023-10-18 14:25:00,8.225,8.225,8.21,8.21,2788.0,BYND +2023-10-18 14:24:00,8.23,8.23,8.22,8.22,1701.0,BYND +2023-10-18 14:22:00,8.215,8.22,8.215,8.22,841.0,BYND +2023-10-18 14:21:00,8.218,8.218,8.21,8.21,1977.0,BYND +2023-10-18 14:20:00,8.21,8.21,8.21,8.21,222.0,BYND +2023-10-18 14:19:00,8.21,8.21,8.21,8.21,344.0,BYND +2023-10-18 14:18:00,8.21,8.21,8.21,8.21,411.0,BYND +2023-10-18 14:17:00,8.215,8.215,8.215,8.215,307.0,BYND +2023-10-18 14:16:00,8.22,8.22,8.22,8.22,852.0,BYND +2023-10-18 14:15:00,8.23,8.235,8.225,8.225,2752.0,BYND +2023-10-18 14:13:00,8.23,8.24,8.23,8.24,220.0,BYND +2023-10-18 14:12:00,8.24,8.24,8.23,8.23,524.0,BYND +2023-10-18 14:10:00,8.23,8.23,8.23,8.23,1612.0,BYND +2023-10-18 14:09:00,8.25,8.25,8.23,8.23,1064.0,BYND +2023-10-18 14:08:00,8.23,8.25,8.23,8.25,479.0,BYND +2023-10-18 14:07:00,8.21,8.22,8.21,8.22,621.0,BYND +2023-10-18 14:06:00,8.22,8.22,8.21,8.21,781.0,BYND +2023-10-18 14:05:00,8.23,8.239,8.23,8.23,1020.0,BYND +2023-10-18 14:04:00,8.22,8.22,8.22,8.22,717.0,BYND +2023-10-18 14:03:00,8.21,8.21,8.21,8.21,396.0,BYND +2023-10-18 14:02:00,8.225,8.225,8.2,8.2,4473.0,BYND +2023-10-18 13:59:00,8.22,8.221,8.22,8.221,275.0,BYND +2023-10-18 13:58:00,8.22,8.23,8.22,8.23,1146.0,BYND +2023-10-18 13:57:00,8.2,8.2,8.2,8.2,351.0,BYND +2023-10-18 13:56:00,8.19,8.21,8.19,8.205,2268.0,BYND +2023-10-18 13:55:00,8.182,8.182,8.182,8.182,327.0,BYND +2023-10-18 13:53:00,8.189,8.19,8.18,8.185,1878.0,BYND +2023-10-18 13:52:00,8.19,8.19,8.185,8.185,1081.0,BYND +2023-10-18 13:51:00,8.18,8.18,8.18,8.18,5688.0,BYND +2023-10-18 13:50:00,8.18,8.18,8.175,8.175,301.0,BYND +2023-10-18 13:49:00,8.175,8.175,8.17,8.17,1666.0,BYND +2023-10-18 13:48:00,8.17,8.18,8.17,8.18,2248.0,BYND +2023-10-18 13:47:00,8.17,8.17,8.17,8.17,578.0,BYND +2023-10-18 13:46:00,8.18,8.18,8.171,8.171,299.0,BYND +2023-10-18 13:44:00,8.178,8.178,8.175,8.175,202.0,BYND +2023-10-18 13:43:00,8.17,8.17,8.17,8.17,110.0,BYND +2023-10-18 13:42:00,8.17,8.17,8.17,8.17,1349.0,BYND +2023-10-18 13:41:00,8.163,8.17,8.163,8.17,422.0,BYND +2023-10-18 13:40:00,8.17,8.17,8.163,8.165,1207.0,BYND +2023-10-18 13:39:00,8.17,8.17,8.17,8.17,4802.0,BYND +2023-10-18 13:38:00,8.17,8.17,8.17,8.17,234.0,BYND +2023-10-18 13:37:00,8.17,8.17,8.17,8.17,1297.0,BYND +2023-10-18 13:36:00,8.17,8.17,8.161,8.162,6411.0,BYND +2023-10-18 13:35:00,8.175,8.175,8.16,8.165,1599.0,BYND +2023-10-18 13:34:00,8.18,8.18,8.175,8.175,3035.0,BYND +2023-10-18 13:33:00,8.19,8.19,8.17,8.17,11808.0,BYND +2023-10-18 13:32:00,8.195,8.195,8.185,8.185,973.0,BYND +2023-10-18 13:31:00,8.21,8.21,8.195,8.195,4278.0,BYND +2023-10-18 13:29:00,8.22,8.22,8.215,8.215,325.0,BYND +2023-10-18 13:28:00,8.22,8.22,8.215,8.215,768.0,BYND +2023-10-18 13:27:00,8.225,8.225,8.21,8.21,922.0,BYND +2023-10-18 13:26:00,8.23,8.23,8.22,8.22,5226.0,BYND +2023-10-18 13:24:00,8.22,8.221,8.22,8.221,917.0,BYND +2023-10-18 13:23:00,8.22,8.22,8.22,8.22,296.0,BYND +2023-10-18 13:22:00,8.22,8.22,8.22,8.22,201.0,BYND +2023-10-18 13:21:00,8.25,8.25,8.225,8.225,1887.0,BYND +2023-10-18 13:19:00,8.25,8.25,8.25,8.25,117.0,BYND +2023-10-18 13:18:00,8.25,8.255,8.25,8.255,218.0,BYND +2023-10-18 13:17:00,8.25,8.265,8.25,8.253,19055.0,BYND +2023-10-18 13:16:00,8.24,8.245,8.24,8.245,315.0,BYND +2023-10-18 13:15:00,8.245,8.25,8.245,8.245,2327.0,BYND +2023-10-18 13:14:00,8.24,8.245,8.24,8.245,1612.0,BYND +2023-10-18 13:13:00,8.24,8.25,8.24,8.24,9844.0,BYND +2023-10-18 13:12:00,8.23,8.24,8.23,8.24,5995.0,BYND +2023-10-18 13:11:00,8.22,8.22,8.22,8.22,445.0,BYND +2023-10-18 13:10:00,8.21,8.21,8.21,8.21,478.0,BYND +2023-10-18 13:09:00,8.211,8.211,8.211,8.211,186.0,BYND +2023-10-18 13:08:00,8.22,8.22,8.214,8.214,1048.0,BYND +2023-10-18 13:07:00,8.21,8.21,8.21,8.21,585.0,BYND +2023-10-18 13:05:00,8.23,8.23,8.22,8.22,892.0,BYND +2023-10-18 13:03:00,8.24,8.24,8.215,8.22,1458.0,BYND +2023-10-18 13:02:00,8.235,8.24,8.23,8.24,979.0,BYND +2023-10-18 13:01:00,8.19,8.23,8.19,8.23,5592.0,BYND +2023-10-18 13:00:00,8.2,8.21,8.18,8.18,3465.0,BYND +2023-10-18 12:59:00,8.2,8.21,8.2,8.21,486.0,BYND +2023-10-18 12:56:00,8.21,8.21,8.2,8.2,325.0,BYND +2023-10-18 12:55:00,8.21,8.211,8.21,8.211,2141.0,BYND +2023-10-18 12:54:00,8.23,8.23,8.21,8.22,4656.0,BYND +2023-10-18 12:53:00,8.232,8.232,8.232,8.232,214.0,BYND +2023-10-18 12:52:00,8.205,8.23,8.205,8.23,5032.0,BYND +2023-10-18 12:51:00,8.205,8.205,8.205,8.205,117.0,BYND +2023-10-18 12:49:00,8.21,8.21,8.2,8.2,1427.0,BYND +2023-10-18 12:48:00,8.185,8.2,8.185,8.2,1383.0,BYND +2023-10-18 12:47:00,8.185,8.185,8.185,8.185,391.0,BYND +2023-10-18 12:46:00,8.19,8.19,8.185,8.185,329.0,BYND +2023-10-18 12:45:00,8.19,8.19,8.19,8.19,353.0,BYND +2023-10-18 12:44:00,8.19,8.19,8.19,8.19,233.0,BYND +2023-10-18 12:42:00,8.165,8.18,8.162,8.18,2214.0,BYND +2023-10-18 12:41:00,8.16,8.17,8.16,8.165,510.0,BYND +2023-10-18 12:40:00,8.185,8.185,8.18,8.18,3343.0,BYND +2023-10-18 12:39:00,8.195,8.195,8.19,8.19,314.0,BYND +2023-10-18 12:38:00,8.205,8.205,8.19,8.19,721.0,BYND +2023-10-18 12:37:00,8.22,8.22,8.21,8.21,1408.0,BYND +2023-10-18 12:36:00,8.22,8.22,8.215,8.215,524.0,BYND +2023-10-18 12:35:00,8.225,8.225,8.21,8.21,1532.0,BYND +2023-10-18 12:33:00,8.225,8.23,8.225,8.225,2021.0,BYND +2023-10-18 12:32:00,8.22,8.22,8.22,8.22,1202.0,BYND +2023-10-18 12:31:00,8.22,8.225,8.22,8.225,1359.0,BYND +2023-10-18 12:30:00,8.215,8.215,8.215,8.215,334.0,BYND +2023-10-18 12:29:00,8.215,8.219,8.215,8.219,582.0,BYND +2023-10-18 12:28:00,8.209,8.225,8.209,8.22,7648.0,BYND +2023-10-18 12:27:00,8.195,8.2,8.195,8.2,682.0,BYND +2023-10-18 12:26:00,8.19,8.2,8.19,8.2,1293.0,BYND +2023-10-18 12:25:00,8.18,8.185,8.18,8.185,1001.0,BYND +2023-10-18 12:24:00,8.18,8.18,8.179,8.179,629.0,BYND +2023-10-18 12:23:00,8.175,8.175,8.17,8.17,523.0,BYND +2023-10-18 12:22:00,8.175,8.175,8.175,8.175,270.0,BYND +2023-10-18 12:21:00,8.19,8.196,8.19,8.19,2139.0,BYND +2023-10-18 12:20:00,8.201,8.201,8.195,8.195,1145.0,BYND +2023-10-18 12:19:00,8.2,8.209,8.2,8.209,2246.0,BYND +2023-10-18 12:17:00,8.185,8.19,8.185,8.19,3118.0,BYND +2023-10-18 12:16:00,8.18,8.18,8.18,8.18,365.0,BYND +2023-10-18 12:15:00,8.17,8.179,8.17,8.179,951.0,BYND +2023-10-18 12:14:00,8.185,8.185,8.18,8.18,969.0,BYND +2023-10-18 12:13:00,8.18,8.19,8.18,8.185,1405.0,BYND +2023-10-18 12:12:00,8.18,8.18,8.18,8.18,615.0,BYND +2023-10-18 12:11:00,8.19,8.19,8.19,8.19,284.0,BYND +2023-10-18 12:10:00,8.19,8.2,8.19,8.19,1527.0,BYND +2023-10-18 12:09:00,8.185,8.185,8.185,8.185,351.0,BYND +2023-10-18 12:08:00,8.175,8.18,8.175,8.18,996.0,BYND +2023-10-18 12:05:00,8.2,8.2,8.17,8.17,2163.0,BYND +2023-10-18 12:04:00,8.171,8.195,8.17,8.195,1939.0,BYND +2023-10-18 12:03:00,8.175,8.195,8.175,8.175,10461.0,BYND +2023-10-18 12:02:00,8.17,8.18,8.17,8.18,751.0,BYND +2023-10-18 12:01:00,8.17,8.17,8.17,8.17,350.0,BYND +2023-10-18 12:00:00,8.182,8.185,8.18,8.18,1163.0,BYND +2023-10-18 11:58:00,8.2,8.2,8.185,8.185,2426.0,BYND +2023-10-18 11:57:00,8.21,8.21,8.205,8.205,740.0,BYND +2023-10-18 11:56:00,8.195,8.195,8.195,8.195,433.0,BYND +2023-10-18 11:55:00,8.19,8.2,8.19,8.2,644.0,BYND +2023-10-18 11:54:00,8.181,8.19,8.181,8.19,1810.0,BYND +2023-10-18 11:53:00,8.18,8.18,8.18,8.18,1559.0,BYND +2023-10-18 11:52:00,8.18,8.18,8.18,8.18,430.0,BYND +2023-10-18 11:51:00,8.165,8.165,8.165,8.165,104.0,BYND +2023-10-18 11:50:00,8.15,8.17,8.15,8.165,1596.0,BYND +2023-10-18 11:49:00,8.15,8.155,8.14,8.14,3600.0,BYND +2023-10-18 11:48:00,8.145,8.145,8.145,8.145,307.0,BYND +2023-10-18 11:47:00,8.145,8.15,8.145,8.15,1732.0,BYND +2023-10-18 11:46:00,8.145,8.145,8.145,8.145,368.0,BYND +2023-10-18 11:45:00,8.14,8.15,8.14,8.145,3963.0,BYND +2023-10-18 11:44:00,8.138,8.14,8.138,8.14,2221.0,BYND +2023-10-18 11:43:00,8.145,8.161,8.135,8.135,3202.0,BYND +2023-10-18 11:42:00,8.155,8.16,8.14,8.14,1336.0,BYND +2023-10-18 11:41:00,8.129,8.16,8.128,8.16,64803.0,BYND +2023-10-18 11:40:00,8.169,8.17,8.12,8.12,7873.0,BYND +2023-10-18 11:39:00,8.2,8.205,8.169,8.169,19102.0,BYND +2023-10-18 11:38:00,8.21,8.21,8.21,8.21,2065.0,BYND +2023-10-18 11:36:00,8.22,8.22,8.2,8.205,4436.0,BYND +2023-10-18 11:35:00,8.205,8.22,8.205,8.22,2243.0,BYND +2023-10-18 11:34:00,8.205,8.218,8.2,8.209,8272.0,BYND +2023-10-18 11:33:00,8.205,8.205,8.205,8.205,1140.0,BYND +2023-10-18 11:32:00,8.21,8.21,8.2,8.201,2218.0,BYND +2023-10-18 11:31:00,8.202,8.209,8.2,8.2,1743.0,BYND +2023-10-18 11:30:00,8.18,8.205,8.17,8.205,8849.0,BYND +2023-10-18 11:29:00,8.14,8.18,8.14,8.18,4966.0,BYND +2023-10-18 11:28:00,8.13,8.135,8.13,8.135,1186.0,BYND +2023-10-18 11:26:00,8.125,8.13,8.12,8.13,3115.0,BYND +2023-10-18 11:25:00,8.085,8.112,8.08,8.112,5085.0,BYND +2023-10-18 11:24:00,8.085,8.09,8.085,8.09,701.0,BYND +2023-10-18 11:23:00,8.08,8.09,8.08,8.09,2727.0,BYND +2023-10-18 11:22:00,8.09,8.09,8.085,8.085,505.0,BYND +2023-10-18 11:21:00,8.1,8.1,8.1,8.1,1405.0,BYND +2023-10-18 11:20:00,8.1,8.11,8.099,8.099,6092.0,BYND +2023-10-18 11:19:00,8.101,8.11,8.101,8.105,1379.0,BYND +2023-10-18 11:18:00,8.085,8.1,8.085,8.1,6637.0,BYND +2023-10-18 11:17:00,8.09,8.09,8.085,8.085,600.0,BYND +2023-10-18 11:16:00,8.09,8.09,8.09,8.09,363.0,BYND +2023-10-18 11:15:00,8.09,8.09,8.085,8.085,356.0,BYND +2023-10-18 11:14:00,8.078,8.08,8.075,8.075,2250.0,BYND +2023-10-18 11:13:00,8.079,8.085,8.07,8.073,4186.0,BYND +2023-10-18 11:12:00,8.079,8.079,8.079,8.079,3060.0,BYND +2023-10-18 11:11:00,8.08,8.08,8.08,8.08,1282.0,BYND +2023-10-18 11:10:00,8.08,8.08,8.08,8.08,1982.0,BYND +2023-10-18 11:09:00,8.07,8.07,8.065,8.07,6730.0,BYND +2023-10-18 11:08:00,8.07,8.071,8.06,8.061,6245.0,BYND +2023-10-18 11:07:00,8.085,8.085,8.075,8.075,800.0,BYND +2023-10-18 11:06:00,8.09,8.09,8.08,8.08,2795.0,BYND +2023-10-18 11:05:00,8.1,8.1,8.095,8.095,616.0,BYND +2023-10-18 11:04:00,8.105,8.105,8.105,8.105,318.0,BYND +2023-10-18 11:03:00,8.12,8.12,8.11,8.11,1636.0,BYND +2023-10-18 11:01:00,8.116,8.116,8.1,8.105,980.0,BYND +2023-10-18 11:00:00,8.11,8.11,8.11,8.11,1741.0,BYND +2023-10-18 10:59:00,8.1,8.11,8.1,8.11,7568.0,BYND +2023-10-18 10:58:00,8.085,8.105,8.085,8.105,2536.0,BYND +2023-10-18 10:57:00,8.09,8.09,8.08,8.08,2407.0,BYND +2023-10-18 10:56:00,8.065,8.1,8.065,8.09,4206.0,BYND +2023-10-18 10:55:00,8.065,8.07,8.06,8.068,1333.0,BYND +2023-10-18 10:54:00,8.07,8.08,8.06,8.06,11265.0,BYND +2023-10-18 10:53:00,8.075,8.08,8.075,8.077,1141.0,BYND +2023-10-18 10:52:00,8.08,8.081,8.08,8.08,1068.0,BYND +2023-10-18 10:51:00,8.09,8.09,8.08,8.08,1096.0,BYND +2023-10-18 10:50:00,8.08,8.096,8.072,8.096,11141.0,BYND +2023-10-18 10:49:00,8.11,8.11,8.08,8.09,12080.0,BYND +2023-10-18 10:48:00,8.12,8.12,8.115,8.115,9992.0,BYND +2023-10-18 10:47:00,8.13,8.13,8.125,8.13,1618.0,BYND +2023-10-18 10:46:00,8.13,8.139,8.13,8.139,1272.0,BYND +2023-10-18 10:45:00,8.138,8.138,8.13,8.13,998.0,BYND +2023-10-18 10:44:00,8.13,8.13,8.12,8.13,1293.0,BYND +2023-10-18 10:43:00,8.14,8.14,8.125,8.125,3012.0,BYND +2023-10-18 10:42:00,8.142,8.145,8.131,8.131,2281.0,BYND +2023-10-18 10:41:00,8.15,8.15,8.135,8.14,33988.0,BYND +2023-10-18 10:40:00,8.18,8.18,8.154,8.154,17269.0,BYND +2023-10-18 10:39:00,8.175,8.175,8.175,8.175,328.0,BYND +2023-10-18 10:38:00,8.17,8.17,8.17,8.17,102.0,BYND +2023-10-18 10:37:00,8.159,8.16,8.145,8.16,3786.0,BYND +2023-10-18 10:36:00,8.17,8.18,8.155,8.155,6375.0,BYND +2023-10-18 10:35:00,8.16,8.16,8.16,8.16,364.0,BYND +2023-10-18 10:34:00,8.185,8.185,8.165,8.165,955.0,BYND +2023-10-18 10:33:00,8.2,8.2,8.19,8.19,10954.0,BYND +2023-10-18 10:32:00,8.19,8.2,8.19,8.192,1247.0,BYND +2023-10-18 10:31:00,8.17,8.18,8.17,8.18,3269.0,BYND +2023-10-18 10:30:00,8.15,8.165,8.14,8.165,3663.0,BYND +2023-10-18 10:29:00,8.17,8.17,8.15,8.15,3021.0,BYND +2023-10-18 10:28:00,8.175,8.175,8.17,8.17,1162.0,BYND +2023-10-18 10:27:00,8.18,8.185,8.17,8.18,7319.0,BYND +2023-10-18 10:26:00,8.185,8.185,8.18,8.18,2477.0,BYND +2023-10-18 10:25:00,8.2,8.2,8.183,8.185,1022.0,BYND +2023-10-18 10:24:00,8.21,8.21,8.2,8.21,603.0,BYND +2023-10-18 10:23:00,8.22,8.22,8.2,8.2,2246.0,BYND +2023-10-18 10:22:00,8.2,8.21,8.2,8.21,1208.0,BYND +2023-10-18 10:21:00,8.21,8.21,8.201,8.201,1366.0,BYND +2023-10-18 10:20:00,8.22,8.23,8.217,8.22,3368.0,BYND +2023-10-18 10:19:00,8.18,8.2,8.18,8.199,2823.0,BYND +2023-10-18 10:18:00,8.17,8.17,8.17,8.17,705.0,BYND +2023-10-18 10:17:00,8.175,8.19,8.175,8.181,5874.0,BYND +2023-10-18 10:16:00,8.15,8.17,8.15,8.17,1543.0,BYND +2023-10-18 10:15:00,8.15,8.15,8.14,8.15,934.0,BYND +2023-10-18 10:14:00,8.15,8.159,8.15,8.155,1207.0,BYND +2023-10-18 10:13:00,8.16,8.16,8.14,8.14,3232.0,BYND +2023-10-18 10:12:00,8.153,8.16,8.153,8.16,3742.0,BYND +2023-10-18 10:11:00,8.17,8.17,8.152,8.16,8312.0,BYND +2023-10-18 10:10:00,8.17,8.17,8.17,8.17,1257.0,BYND +2023-10-18 10:09:00,8.175,8.178,8.17,8.178,2462.0,BYND +2023-10-18 10:08:00,8.18,8.19,8.18,8.19,1340.0,BYND +2023-10-18 10:07:00,8.19,8.19,8.165,8.165,10523.0,BYND +2023-10-18 10:06:00,8.19,8.19,8.19,8.19,631.0,BYND +2023-10-18 10:05:00,8.19,8.2,8.19,8.19,1670.0,BYND +2023-10-18 10:04:00,8.19,8.2,8.185,8.195,8130.0,BYND +2023-10-18 10:03:00,8.172,8.18,8.172,8.18,313.0,BYND +2023-10-18 10:02:00,8.18,8.19,8.171,8.172,3143.0,BYND +2023-10-18 10:01:00,8.15,8.17,8.15,8.17,1608.0,BYND +2023-10-18 10:00:00,8.175,8.19,8.16,8.16,6830.0,BYND +2023-10-18 09:59:00,8.17,8.17,8.17,8.17,684.0,BYND +2023-10-18 09:58:00,8.179,8.179,8.17,8.17,2273.0,BYND +2023-10-18 09:57:00,8.131,8.17,8.131,8.17,2763.0,BYND +2023-10-18 09:56:00,8.13,8.13,8.12,8.125,2967.0,BYND +2023-10-18 09:55:00,8.13,8.149,8.13,8.13,1940.0,BYND +2023-10-18 09:54:00,8.12,8.13,8.11,8.13,6518.0,BYND +2023-10-18 09:53:00,8.155,8.159,8.115,8.13,24045.0,BYND +2023-10-18 09:52:00,8.165,8.17,8.159,8.159,6531.0,BYND +2023-10-18 09:51:00,8.18,8.18,8.16,8.16,2727.0,BYND +2023-10-18 09:50:00,8.24,8.24,8.21,8.22,3062.0,BYND +2023-10-18 09:49:00,8.249,8.249,8.225,8.245,5855.0,BYND +2023-10-18 09:48:00,8.25,8.25,8.23,8.245,3408.0,BYND +2023-10-18 09:47:00,8.245,8.26,8.245,8.26,2248.0,BYND +2023-10-18 09:46:00,8.25,8.265,8.24,8.26,6344.0,BYND +2023-10-18 09:45:00,8.26,8.27,8.26,8.261,1268.0,BYND +2023-10-18 09:44:00,8.26,8.28,8.26,8.28,689.0,BYND +2023-10-18 09:43:00,8.28,8.29,8.26,8.26,2718.0,BYND +2023-10-18 09:42:00,8.29,8.3,8.29,8.29,4003.0,BYND +2023-10-18 09:41:00,8.24,8.27,8.22,8.27,11835.0,BYND +2023-10-18 09:40:00,8.25,8.25,8.23,8.23,1274.0,BYND +2023-10-18 09:39:00,8.25,8.29,8.25,8.26,8649.0,BYND +2023-10-18 09:38:00,8.19,8.21,8.18,8.21,6064.0,BYND +2023-10-18 09:37:00,8.205,8.21,8.18,8.19,17027.0,BYND +2023-10-18 09:36:00,8.24,8.24,8.2,8.2,7027.0,BYND +2023-10-18 09:35:00,8.22,8.24,8.21,8.24,5204.0,BYND +2023-10-18 09:34:00,8.23,8.276,8.23,8.23,1618.0,BYND +2023-10-18 09:33:00,8.24,8.27,8.24,8.27,5705.0,BYND +2023-10-18 09:32:00,8.304,8.304,8.21,8.21,4734.0,BYND +2023-10-18 09:31:00,8.234,8.31,8.234,8.3,12801.0,BYND +2023-10-18 09:30:00,8.3,8.3,8.21,8.25,32593.0,BYND +2023-10-18 09:28:00,8.36,8.41,8.32,8.32,1986.0,BYND +2023-10-18 09:25:00,8.45,8.45,8.45,8.45,30.0,BYND +2023-10-18 09:24:00,8.44,8.45,8.44,8.45,240.0,BYND +2023-10-18 09:11:00,8.35,8.35,8.35,8.35,1.0,BYND +2023-10-18 09:08:00,8.44,8.44,8.44,8.44,2.0,BYND +2023-10-18 09:06:00,8.35,8.35,8.35,8.35,20.0,BYND +2023-10-18 08:55:00,8.35,8.35,8.34,8.34,100.0,BYND +2023-10-18 08:52:00,8.47,8.47,8.47,8.47,50.0,BYND +2023-10-18 08:46:00,8.48,8.48,8.48,8.48,2.0,BYND +2023-10-18 08:41:00,8.38,8.38,8.35,8.35,75.0,BYND +2023-10-18 08:40:00,8.38,8.38,8.38,8.38,9.0,BYND +2023-10-18 08:34:00,8.38,8.38,8.38,8.38,100.0,BYND +2023-10-18 08:31:00,8.38,8.38,8.38,8.38,1.0,BYND +2023-10-18 08:29:00,8.47,8.47,8.47,8.47,1.0,BYND +2023-10-18 08:10:00,8.48,8.48,8.48,8.48,2.0,BYND +2023-10-18 08:03:00,8.48,8.48,8.48,8.48,2951.0,BYND +2023-10-18 08:02:00,8.41,8.41,8.41,8.41,93.0,BYND +2023-10-18 08:01:00,8.42,8.5,8.27,8.4,179.0,BYND +2023-10-18 08:00:00,8.47,8.48,8.47,8.48,6.0,BYND +2023-10-18 07:54:00,8.45,8.45,8.45,8.45,80.0,BYND +2023-10-18 07:12:00,8.44,8.44,8.44,8.44,1.0,BYND +2023-10-18 07:00:00,8.48,8.48,8.35,8.45,1124.0,BYND +2023-10-18 06:17:00,8.47,8.47,8.47,8.47,10.0,BYND +2023-10-18 06:09:00,8.47,8.47,8.47,8.47,1.0,BYND +2023-10-18 04:46:00,8.35,8.35,8.35,8.35,2.0,BYND +2023-10-18 04:00:00,8.42,8.42,8.36,8.36,30.0,BYND +2023-10-17 19:59:00,8.46,8.47,8.46,8.47,50.0,BYND +2023-10-17 19:50:00,8.45,8.45,8.45,8.45,10.0,BYND +2023-10-17 19:47:00,8.47,8.47,8.47,8.47,100.0,BYND +2023-10-17 19:17:00,8.47,8.47,8.47,8.47,1.0,BYND +2023-10-17 19:11:00,8.45,8.45,8.45,8.45,26.0,BYND +2023-10-17 19:02:00,8.43,8.43,8.43,8.43,1.0,BYND +2023-10-17 18:57:00,8.479,8.479,8.479,8.479,1240.0,BYND +2023-10-17 18:54:00,8.45,8.45,8.45,8.45,80.0,BYND +2023-10-17 18:52:00,8.46,8.46,8.46,8.46,4.0,BYND +2023-10-17 18:44:00,8.432,8.432,8.432,8.432,2.0,BYND +2023-10-17 18:37:00,8.47,8.47,8.47,8.47,1.0,BYND +2023-10-17 18:27:00,8.449,8.449,8.449,8.449,13.0,BYND +2023-10-17 18:25:00,8.45,8.45,8.45,8.45,5.0,BYND +2023-10-17 18:01:00,8.42,8.43,8.41,8.43,30.0,BYND +2023-10-17 17:58:00,8.42,8.42,8.42,8.42,5.0,BYND +2023-10-17 17:44:00,8.45,8.45,8.45,8.45,5.0,BYND +2023-10-17 17:35:00,8.42,8.45,8.42,8.45,20.0,BYND +2023-10-17 17:33:00,8.45,8.45,8.45,8.45,50.0,BYND +2023-10-17 17:30:00,8.493,8.5,8.493,8.5,103.0,BYND +2023-10-17 17:29:00,8.45,8.45,8.42,8.42,100.0,BYND +2023-10-17 17:28:00,8.46,8.46,8.46,8.46,10.0,BYND +2023-10-17 17:27:00,8.45,8.45,8.45,8.45,10.0,BYND +2023-10-17 17:19:00,8.46,8.46,8.46,8.46,1.0,BYND +2023-10-17 17:15:00,8.5,8.5,8.5,8.5,1.0,BYND +2023-10-17 17:13:00,8.46,8.46,8.46,8.46,210.0,BYND +2023-10-17 17:09:00,8.45,8.45,8.45,8.45,12.0,BYND +2023-10-17 17:04:00,8.47,8.47,8.47,8.47,10.0,BYND +2023-10-17 17:02:00,8.48,8.48,8.48,8.48,4.0,BYND +2023-10-17 17:01:00,8.48,8.48,8.45,8.48,15.0,BYND +2023-10-17 16:56:00,8.45,8.45,8.45,8.45,20.0,BYND +2023-10-17 16:54:00,8.48,8.48,8.48,8.48,17.0,BYND +2023-10-17 16:50:00,8.45,8.45,8.45,8.45,23.0,BYND +2023-10-17 16:46:00,8.46,8.48,8.46,8.479,27.0,BYND +2023-10-17 16:44:00,8.42,8.42,8.42,8.42,2.0,BYND +2023-10-17 16:43:00,8.5,8.5,8.5,8.5,1.0,BYND +2023-10-17 16:41:00,8.42,8.42,8.42,8.42,10.0,BYND +2023-10-17 16:40:00,8.499,8.499,8.499,8.499,20.0,BYND +2023-10-17 16:39:00,8.4,8.4,8.4,8.4,98.0,BYND +2023-10-17 16:35:00,8.42,8.42,8.42,8.42,1.0,BYND +2023-10-17 16:34:00,8.4,8.44,8.4,8.44,1260.0,BYND +2023-10-17 16:33:00,8.4,8.4,8.4,8.4,17.0,BYND +2023-10-17 16:31:00,8.4,8.4,8.4,8.4,5.0,BYND +2023-10-17 16:18:00,8.4,8.4,8.4,8.4,30.0,BYND +2023-10-17 16:13:00,8.4,8.4,8.34,8.35,121.0,BYND +2023-10-17 16:12:00,8.41,8.41,8.41,8.41,100.0,BYND +2023-10-17 16:11:00,8.41,8.41,8.41,8.41,200.0,BYND +2023-10-17 16:10:00,8.34,8.41,8.34,8.41,109.0,BYND +2023-10-17 16:09:00,8.34,8.34,8.34,8.34,1.0,BYND +2023-10-17 16:08:00,8.42,8.42,8.42,8.42,1.0,BYND +2023-10-17 16:05:00,8.4,8.4,8.4,8.4,5.0,BYND +2023-10-17 16:03:00,8.399,8.399,8.399,8.399,10679.0,BYND +2023-10-17 16:02:00,8.4,8.4,8.4,8.4,268.0,BYND +2023-10-17 16:01:00,8.4,8.43,8.4,8.4,1502.0,BYND +2023-10-17 16:00:00,8.385,8.4,8.38,8.4,555794.0,BYND +2023-10-17 15:59:00,8.38,8.39,8.38,8.385,20617.0,BYND +2023-10-17 15:58:00,8.38,8.39,8.375,8.39,29119.0,BYND +2023-10-17 15:57:00,8.385,8.39,8.38,8.385,4310.0,BYND +2023-10-17 15:56:00,8.392,8.395,8.38,8.38,11153.0,BYND +2023-10-17 15:55:00,8.4,8.405,8.39,8.395,9940.0,BYND +2023-10-17 15:54:00,8.39,8.4,8.385,8.395,15952.0,BYND +2023-10-17 15:53:00,8.385,8.385,8.38,8.385,3459.0,BYND +2023-10-17 15:52:00,8.385,8.385,8.38,8.385,3524.0,BYND +2023-10-17 15:51:00,8.382,8.385,8.38,8.38,3258.0,BYND +2023-10-17 15:50:00,8.39,8.405,8.39,8.39,12922.0,BYND +2023-10-17 15:49:00,8.385,8.39,8.385,8.39,1855.0,BYND +2023-10-17 15:48:00,8.375,8.395,8.375,8.385,18079.0,BYND +2023-10-17 15:47:00,8.33,8.38,8.33,8.379,28842.0,BYND +2023-10-17 15:46:00,8.335,8.34,8.335,8.34,1926.0,BYND +2023-10-17 15:45:00,8.335,8.34,8.33,8.335,1955.0,BYND +2023-10-17 15:44:00,8.35,8.35,8.34,8.34,8576.0,BYND +2023-10-17 15:43:00,8.33,8.35,8.33,8.35,17450.0,BYND +2023-10-17 15:42:00,8.35,8.35,8.33,8.33,9074.0,BYND +2023-10-17 15:41:00,8.35,8.355,8.35,8.35,2710.0,BYND +2023-10-17 15:40:00,8.36,8.368,8.35,8.355,3892.0,BYND +2023-10-17 15:39:00,8.36,8.365,8.36,8.365,483.0,BYND +2023-10-17 15:38:00,8.375,8.375,8.37,8.37,5721.0,BYND +2023-10-17 15:37:00,8.39,8.39,8.375,8.38,6875.0,BYND +2023-10-17 15:36:00,8.375,8.39,8.37,8.38,39673.0,BYND +2023-10-17 15:35:00,8.38,8.38,8.37,8.375,2879.0,BYND +2023-10-17 15:34:00,8.39,8.39,8.385,8.385,7029.0,BYND +2023-10-17 15:33:00,8.385,8.385,8.385,8.385,1439.0,BYND +2023-10-17 15:32:00,8.38,8.385,8.38,8.385,7631.0,BYND +2023-10-17 15:31:00,8.39,8.39,8.375,8.375,2974.0,BYND +2023-10-17 15:30:00,8.395,8.4,8.39,8.4,743.0,BYND +2023-10-17 15:29:00,8.385,8.395,8.385,8.395,4025.0,BYND +2023-10-17 15:28:00,8.39,8.395,8.385,8.385,3075.0,BYND +2023-10-17 15:27:00,8.405,8.409,8.4,8.4,7128.0,BYND +2023-10-17 15:26:00,8.4,8.405,8.4,8.405,1238.0,BYND +2023-10-17 15:24:00,8.41,8.415,8.405,8.405,3312.0,BYND +2023-10-17 15:23:00,8.415,8.415,8.41,8.41,1636.0,BYND +2023-10-17 15:22:00,8.419,8.42,8.41,8.415,3409.0,BYND +2023-10-17 15:21:00,8.42,8.425,8.415,8.415,5039.0,BYND +2023-10-17 15:20:00,8.405,8.415,8.405,8.415,3658.0,BYND +2023-10-17 15:19:00,8.4,8.405,8.4,8.405,285.0,BYND +2023-10-17 15:18:00,8.4,8.405,8.4,8.405,655.0,BYND +2023-10-17 15:17:00,8.405,8.41,8.405,8.41,778.0,BYND +2023-10-17 15:16:00,8.4,8.409,8.4,8.409,551.0,BYND +2023-10-17 15:15:00,8.405,8.41,8.405,8.41,896.0,BYND +2023-10-17 15:14:00,8.428,8.429,8.395,8.405,6648.0,BYND +2023-10-17 15:13:00,8.405,8.45,8.4,8.421,11773.0,BYND +2023-10-17 15:12:00,8.335,8.4,8.33,8.4,40091.0,BYND +2023-10-17 15:11:00,8.335,8.34,8.33,8.335,7630.0,BYND +2023-10-17 15:10:00,8.335,8.34,8.335,8.34,511.0,BYND +2023-10-17 15:09:00,8.345,8.345,8.335,8.34,2647.0,BYND +2023-10-17 15:08:00,8.35,8.35,8.345,8.345,7967.0,BYND +2023-10-17 15:07:00,8.345,8.349,8.345,8.345,3177.0,BYND +2023-10-17 15:06:00,8.34,8.348,8.34,8.345,3538.0,BYND +2023-10-17 15:05:00,8.345,8.35,8.345,8.345,1510.0,BYND +2023-10-17 15:04:00,8.345,8.345,8.345,8.345,847.0,BYND +2023-10-17 15:03:00,8.341,8.341,8.341,8.341,471.0,BYND +2023-10-17 15:02:00,8.345,8.345,8.34,8.34,1110.0,BYND +2023-10-17 15:01:00,8.34,8.345,8.335,8.345,10885.0,BYND +2023-10-17 15:00:00,8.35,8.35,8.33,8.345,19120.0,BYND +2023-10-17 14:59:00,8.36,8.36,8.355,8.355,3233.0,BYND +2023-10-17 14:58:00,8.36,8.36,8.36,8.36,707.0,BYND +2023-10-17 14:57:00,8.36,8.36,8.355,8.355,3427.0,BYND +2023-10-17 14:56:00,8.35,8.37,8.35,8.361,14269.0,BYND +2023-10-17 14:55:00,8.36,8.36,8.35,8.36,5278.0,BYND +2023-10-17 14:54:00,8.43,8.43,8.36,8.36,27653.0,BYND +2023-10-17 14:52:00,8.43,8.435,8.43,8.435,528.0,BYND +2023-10-17 14:50:00,8.44,8.44,8.435,8.435,819.0,BYND +2023-10-17 14:49:00,8.465,8.465,8.44,8.445,4286.0,BYND +2023-10-17 14:48:00,8.459,8.47,8.459,8.47,6421.0,BYND +2023-10-17 14:47:00,8.449,8.45,8.449,8.45,2616.0,BYND +2023-10-17 14:46:00,8.445,8.45,8.445,8.45,624.0,BYND +2023-10-17 14:45:00,8.46,8.46,8.44,8.44,2259.0,BYND +2023-10-17 14:44:00,8.458,8.458,8.458,8.458,272.0,BYND +2023-10-17 14:43:00,8.46,8.46,8.46,8.46,1365.0,BYND +2023-10-17 14:42:00,8.47,8.47,8.461,8.465,450.0,BYND +2023-10-17 14:41:00,8.46,8.465,8.46,8.465,2341.0,BYND +2023-10-17 14:40:00,8.45,8.459,8.45,8.459,894.0,BYND +2023-10-17 14:39:00,8.455,8.459,8.455,8.459,1180.0,BYND +2023-10-17 14:38:00,8.459,8.46,8.45,8.46,701.0,BYND +2023-10-17 14:37:00,8.435,8.455,8.435,8.445,5589.0,BYND +2023-10-17 14:36:00,8.432,8.44,8.43,8.43,1370.0,BYND +2023-10-17 14:35:00,8.43,8.44,8.43,8.435,1489.0,BYND +2023-10-17 14:34:00,8.445,8.445,8.435,8.435,2033.0,BYND +2023-10-17 14:33:00,8.45,8.45,8.44,8.44,1734.0,BYND +2023-10-17 14:32:00,8.45,8.45,8.44,8.44,3205.0,BYND +2023-10-17 14:31:00,8.46,8.46,8.46,8.46,2584.0,BYND +2023-10-17 14:30:00,8.465,8.47,8.46,8.46,8019.0,BYND +2023-10-17 14:29:00,8.48,8.48,8.46,8.46,3311.0,BYND +2023-10-17 14:28:00,8.49,8.49,8.49,8.49,310.0,BYND +2023-10-17 14:27:00,8.485,8.485,8.485,8.485,538.0,BYND +2023-10-17 14:26:00,8.49,8.49,8.48,8.485,31712.0,BYND +2023-10-17 14:25:00,8.485,8.485,8.48,8.48,481.0,BYND +2023-10-17 14:24:00,8.51,8.51,8.48,8.48,9323.0,BYND +2023-10-17 14:23:00,8.51,8.52,8.51,8.51,1186.0,BYND +2023-10-17 14:22:00,8.515,8.515,8.515,8.515,350.0,BYND +2023-10-17 14:21:00,8.515,8.519,8.515,8.515,1413.0,BYND +2023-10-17 14:20:00,8.51,8.52,8.51,8.515,2841.0,BYND +2023-10-17 14:19:00,8.51,8.519,8.51,8.51,586.0,BYND +2023-10-17 14:18:00,8.51,8.51,8.51,8.51,437.0,BYND +2023-10-17 14:17:00,8.52,8.53,8.51,8.51,2235.0,BYND +2023-10-17 14:16:00,8.52,8.525,8.52,8.52,3396.0,BYND +2023-10-17 14:15:00,8.52,8.522,8.52,8.52,485.0,BYND +2023-10-17 14:14:00,8.525,8.525,8.52,8.52,293.0,BYND +2023-10-17 14:13:00,8.53,8.53,8.525,8.525,491.0,BYND +2023-10-17 14:12:00,8.565,8.565,8.54,8.54,1707.0,BYND +2023-10-17 14:11:00,8.565,8.565,8.565,8.565,211.0,BYND +2023-10-17 14:10:00,8.57,8.57,8.57,8.57,1788.0,BYND +2023-10-17 14:09:00,8.56,8.57,8.56,8.57,1480.0,BYND +2023-10-17 14:08:00,8.56,8.565,8.56,8.565,2324.0,BYND +2023-10-17 14:07:00,8.525,8.55,8.525,8.55,6319.0,BYND +2023-10-17 14:06:00,8.535,8.535,8.51,8.52,15589.0,BYND +2023-10-17 14:05:00,8.57,8.57,8.54,8.54,11923.0,BYND +2023-10-17 14:04:00,8.575,8.58,8.56,8.565,10631.0,BYND +2023-10-17 14:03:00,8.579,8.579,8.579,8.579,1535.0,BYND +2023-10-17 14:02:00,8.579,8.579,8.57,8.57,723.0,BYND +2023-10-17 14:00:00,8.57,8.57,8.56,8.57,4019.0,BYND +2023-10-17 13:59:00,8.565,8.57,8.565,8.57,680.0,BYND +2023-10-17 13:58:00,8.565,8.565,8.565,8.565,470.0,BYND +2023-10-17 13:57:00,8.56,8.57,8.56,8.56,689.0,BYND +2023-10-17 13:56:00,8.565,8.565,8.56,8.56,1305.0,BYND +2023-10-17 13:55:00,8.565,8.565,8.565,8.565,140.0,BYND +2023-10-17 13:54:00,8.555,8.56,8.555,8.56,2225.0,BYND +2023-10-17 13:53:00,8.55,8.55,8.55,8.55,4225.0,BYND +2023-10-17 13:52:00,8.57,8.57,8.55,8.55,716.0,BYND +2023-10-17 13:51:00,8.59,8.595,8.575,8.575,5936.0,BYND +2023-10-17 13:50:00,8.591,8.591,8.59,8.59,490.0,BYND +2023-10-17 13:49:00,8.595,8.595,8.59,8.59,362.0,BYND +2023-10-17 13:47:00,8.61,8.61,8.6,8.6,2480.0,BYND +2023-10-17 13:46:00,8.61,8.61,8.605,8.61,3263.0,BYND +2023-10-17 13:45:00,8.61,8.615,8.61,8.615,318.0,BYND +2023-10-17 13:44:00,8.615,8.615,8.615,8.615,651.0,BYND +2023-10-17 13:43:00,8.62,8.62,8.61,8.62,2272.0,BYND +2023-10-17 13:42:00,8.625,8.625,8.625,8.625,616.0,BYND +2023-10-17 13:41:00,8.655,8.66,8.63,8.63,21041.0,BYND +2023-10-17 13:40:00,8.655,8.655,8.655,8.655,269.0,BYND +2023-10-17 13:39:00,8.65,8.66,8.65,8.65,11125.0,BYND +2023-10-17 13:38:00,8.655,8.655,8.655,8.655,487.0,BYND +2023-10-17 13:37:00,8.65,8.65,8.65,8.65,328.0,BYND +2023-10-17 13:36:00,8.665,8.665,8.65,8.65,903.0,BYND +2023-10-17 13:33:00,8.665,8.67,8.665,8.67,3043.0,BYND +2023-10-17 13:32:00,8.68,8.68,8.66,8.665,1310.0,BYND +2023-10-17 13:31:00,8.7,8.705,8.69,8.69,3573.0,BYND +2023-10-17 13:30:00,8.705,8.705,8.705,8.705,390.0,BYND +2023-10-17 13:29:00,8.71,8.71,8.705,8.705,1575.0,BYND +2023-10-17 13:28:00,8.715,8.715,8.715,8.715,185.0,BYND +2023-10-17 13:26:00,8.71,8.72,8.71,8.72,1294.0,BYND +2023-10-17 13:25:00,8.71,8.711,8.71,8.711,259.0,BYND +2023-10-17 13:24:00,8.71,8.715,8.705,8.715,2768.0,BYND +2023-10-17 13:23:00,8.719,8.719,8.718,8.719,1498.0,BYND +2023-10-17 13:22:00,8.71,8.71,8.71,8.71,624.0,BYND +2023-10-17 13:21:00,8.69,8.705,8.69,8.705,1537.0,BYND +2023-10-17 13:20:00,8.69,8.69,8.685,8.688,1762.0,BYND +2023-10-17 13:19:00,8.68,8.69,8.68,8.685,3773.0,BYND +2023-10-17 13:18:00,8.69,8.69,8.69,8.69,1701.0,BYND +2023-10-17 13:17:00,8.695,8.695,8.695,8.695,2464.0,BYND +2023-10-17 13:16:00,8.69,8.695,8.69,8.695,816.0,BYND +2023-10-17 13:15:00,8.705,8.705,8.69,8.69,649.0,BYND +2023-10-17 13:14:00,8.705,8.705,8.705,8.705,397.0,BYND +2023-10-17 13:13:00,8.7,8.7,8.695,8.7,3035.0,BYND +2023-10-17 13:11:00,8.7,8.7,8.695,8.695,2275.0,BYND +2023-10-17 13:10:00,8.68,8.69,8.68,8.69,817.0,BYND +2023-10-17 13:09:00,8.679,8.68,8.675,8.68,915.0,BYND +2023-10-17 13:08:00,8.675,8.679,8.675,8.679,911.0,BYND +2023-10-17 13:07:00,8.67,8.67,8.67,8.67,859.0,BYND +2023-10-17 13:05:00,8.67,8.67,8.67,8.67,738.0,BYND +2023-10-17 13:04:00,8.67,8.67,8.67,8.67,287.0,BYND +2023-10-17 13:03:00,8.675,8.678,8.67,8.67,1392.0,BYND +2023-10-17 13:02:00,8.67,8.67,8.67,8.67,685.0,BYND +2023-10-17 12:58:00,8.64,8.665,8.64,8.665,1211.0,BYND +2023-10-17 12:57:00,8.67,8.67,8.65,8.65,2766.0,BYND +2023-10-17 12:56:00,8.67,8.695,8.67,8.68,3351.0,BYND +2023-10-17 12:55:00,8.68,8.68,8.675,8.68,679.0,BYND +2023-10-17 12:53:00,8.67,8.68,8.67,8.68,626.0,BYND +2023-10-17 12:52:00,8.66,8.67,8.66,8.67,2035.0,BYND +2023-10-17 12:51:00,8.651,8.651,8.651,8.651,278.0,BYND +2023-10-17 12:50:00,8.64,8.65,8.64,8.65,1415.0,BYND +2023-10-17 12:49:00,8.635,8.64,8.635,8.64,702.0,BYND +2023-10-17 12:48:00,8.635,8.635,8.63,8.63,5975.0,BYND +2023-10-17 12:47:00,8.635,8.635,8.625,8.63,1758.0,BYND +2023-10-17 12:46:00,8.65,8.65,8.64,8.64,2492.0,BYND +2023-10-17 12:45:00,8.65,8.65,8.64,8.64,491.0,BYND +2023-10-17 12:44:00,8.655,8.655,8.655,8.655,378.0,BYND +2023-10-17 12:43:00,8.65,8.659,8.65,8.659,745.0,BYND +2023-10-17 12:42:00,8.65,8.655,8.65,8.655,1091.0,BYND +2023-10-17 12:41:00,8.655,8.655,8.655,8.655,1036.0,BYND +2023-10-17 12:40:00,8.65,8.654,8.65,8.654,438.0,BYND +2023-10-17 12:39:00,8.65,8.655,8.65,8.655,1763.0,BYND +2023-10-17 12:38:00,8.66,8.66,8.65,8.65,2872.0,BYND +2023-10-17 12:36:00,8.661,8.661,8.66,8.66,2030.0,BYND +2023-10-17 12:35:00,8.68,8.68,8.653,8.66,2109.0,BYND +2023-10-17 12:34:00,8.69,8.69,8.67,8.68,4936.0,BYND +2023-10-17 12:33:00,8.7,8.7,8.695,8.695,1072.0,BYND +2023-10-17 12:32:00,8.705,8.705,8.7,8.7,11500.0,BYND +2023-10-17 12:31:00,8.72,8.72,8.7,8.7,2172.0,BYND +2023-10-17 12:30:00,8.725,8.725,8.725,8.725,326.0,BYND +2023-10-17 12:29:00,8.725,8.725,8.725,8.725,281.0,BYND +2023-10-17 12:28:00,8.719,8.72,8.719,8.72,2408.0,BYND +2023-10-17 12:27:00,8.709,8.72,8.709,8.72,1654.0,BYND +2023-10-17 12:26:00,8.709,8.71,8.7,8.7,1685.0,BYND +2023-10-17 12:24:00,8.71,8.71,8.71,8.71,2190.0,BYND +2023-10-17 12:23:00,8.712,8.72,8.712,8.72,2801.0,BYND +2023-10-17 12:22:00,8.72,8.72,8.72,8.72,2211.0,BYND +2023-10-17 12:21:00,8.719,8.719,8.719,8.719,348.0,BYND +2023-10-17 12:20:00,8.71,8.71,8.71,8.71,439.0,BYND +2023-10-17 12:19:00,8.705,8.705,8.705,8.705,449.0,BYND +2023-10-17 12:18:00,8.7,8.7,8.7,8.7,846.0,BYND +2023-10-17 12:17:00,8.681,8.7,8.681,8.7,3709.0,BYND +2023-10-17 12:16:00,8.7,8.7,8.68,8.683,2251.0,BYND +2023-10-17 12:15:00,8.71,8.71,8.71,8.71,1064.0,BYND +2023-10-17 12:14:00,8.715,8.715,8.715,8.715,188.0,BYND +2023-10-17 12:13:00,8.72,8.721,8.72,8.72,4506.0,BYND +2023-10-17 12:12:00,8.7,8.71,8.7,8.71,1534.0,BYND +2023-10-17 12:11:00,8.7,8.7,8.69,8.69,5976.0,BYND +2023-10-17 12:10:00,8.7,8.705,8.7,8.705,1002.0,BYND +2023-10-17 12:09:00,8.695,8.695,8.69,8.69,1169.0,BYND +2023-10-17 12:08:00,8.67,8.68,8.67,8.68,746.0,BYND +2023-10-17 12:07:00,8.665,8.665,8.66,8.665,380.0,BYND +2023-10-17 12:06:00,8.68,8.68,8.655,8.66,4243.0,BYND +2023-10-17 12:05:00,8.68,8.685,8.68,8.685,368.0,BYND +2023-10-17 12:04:00,8.71,8.71,8.685,8.69,1493.0,BYND +2023-10-17 12:03:00,8.715,8.715,8.715,8.715,663.0,BYND +2023-10-17 12:02:00,8.695,8.71,8.695,8.71,2160.0,BYND +2023-10-17 12:01:00,8.7,8.7,8.695,8.695,1114.0,BYND +2023-10-17 11:59:00,8.695,8.699,8.695,8.695,616.0,BYND +2023-10-17 11:58:00,8.7,8.705,8.695,8.695,2308.0,BYND +2023-10-17 11:57:00,8.705,8.705,8.705,8.705,498.0,BYND +2023-10-17 11:56:00,8.705,8.71,8.705,8.705,1598.0,BYND +2023-10-17 11:55:00,8.71,8.715,8.71,8.71,2914.0,BYND +2023-10-17 11:54:00,8.72,8.72,8.72,8.72,4811.0,BYND +2023-10-17 11:53:00,8.715,8.715,8.71,8.71,3439.0,BYND +2023-10-17 11:52:00,8.715,8.715,8.715,8.715,5518.0,BYND +2023-10-17 11:51:00,8.7,8.715,8.7,8.715,4625.0,BYND +2023-10-17 11:50:00,8.705,8.71,8.705,8.71,1033.0,BYND +2023-10-17 11:49:00,8.719,8.72,8.71,8.71,2706.0,BYND +2023-10-17 11:48:00,8.705,8.715,8.7,8.715,2426.0,BYND +2023-10-17 11:47:00,8.705,8.705,8.705,8.705,401.0,BYND +2023-10-17 11:45:00,8.715,8.715,8.7,8.7,1626.0,BYND +2023-10-17 11:44:00,8.72,8.72,8.715,8.717,1508.0,BYND +2023-10-17 11:43:00,8.72,8.72,8.71,8.71,1632.0,BYND +2023-10-17 11:42:00,8.72,8.725,8.72,8.72,5571.0,BYND +2023-10-17 11:41:00,8.71,8.71,8.706,8.71,2099.0,BYND +2023-10-17 11:40:00,8.705,8.705,8.705,8.705,522.0,BYND +2023-10-17 11:39:00,8.705,8.71,8.7,8.71,3170.0,BYND +2023-10-17 11:38:00,8.705,8.705,8.705,8.705,1012.0,BYND +2023-10-17 11:37:00,8.71,8.711,8.7,8.71,5879.0,BYND +2023-10-17 11:36:00,8.72,8.725,8.711,8.711,13473.0,BYND +2023-10-17 11:35:00,8.72,8.72,8.71,8.72,5249.0,BYND +2023-10-17 11:34:00,8.69,8.715,8.69,8.715,1739.0,BYND +2023-10-17 11:33:00,8.675,8.69,8.675,8.69,2723.0,BYND +2023-10-17 11:32:00,8.68,8.68,8.68,8.68,621.0,BYND +2023-10-17 11:31:00,8.675,8.675,8.67,8.67,448.0,BYND +2023-10-17 11:30:00,8.695,8.695,8.675,8.675,1349.0,BYND +2023-10-17 11:29:00,8.695,8.695,8.695,8.695,272.0,BYND +2023-10-17 11:28:00,8.695,8.699,8.695,8.699,785.0,BYND +2023-10-17 11:27:00,8.69,8.695,8.69,8.69,3476.0,BYND +2023-10-17 11:26:00,8.685,8.69,8.685,8.685,831.0,BYND +2023-10-17 11:25:00,8.69,8.69,8.685,8.685,1887.0,BYND +2023-10-17 11:24:00,8.685,8.69,8.685,8.69,1910.0,BYND +2023-10-17 11:23:00,8.685,8.685,8.685,8.685,661.0,BYND +2023-10-17 11:22:00,8.685,8.69,8.68,8.69,599.0,BYND +2023-10-17 11:21:00,8.66,8.689,8.66,8.689,2130.0,BYND +2023-10-17 11:20:00,8.66,8.665,8.66,8.665,781.0,BYND +2023-10-17 11:19:00,8.655,8.655,8.655,8.655,333.0,BYND +2023-10-17 11:17:00,8.655,8.655,8.655,8.655,435.0,BYND +2023-10-17 11:16:00,8.65,8.655,8.645,8.655,1463.0,BYND +2023-10-17 11:15:00,8.68,8.68,8.66,8.66,2461.0,BYND +2023-10-17 11:14:00,8.67,8.68,8.67,8.68,1211.0,BYND +2023-10-17 11:13:00,8.659,8.665,8.659,8.665,876.0,BYND +2023-10-17 11:12:00,8.67,8.67,8.65,8.657,1122.0,BYND +2023-10-17 11:11:00,8.675,8.685,8.67,8.67,1876.0,BYND +2023-10-17 11:10:00,8.675,8.675,8.67,8.67,384.0,BYND +2023-10-17 11:09:00,8.675,8.675,8.675,8.675,197.0,BYND +2023-10-17 11:08:00,8.675,8.675,8.675,8.675,219.0,BYND +2023-10-17 11:07:00,8.645,8.67,8.645,8.67,2202.0,BYND +2023-10-17 11:06:00,8.71,8.71,8.65,8.65,5209.0,BYND +2023-10-17 11:05:00,8.7,8.71,8.7,8.71,4384.0,BYND +2023-10-17 11:04:00,8.695,8.72,8.695,8.7,4337.0,BYND +2023-10-17 11:03:00,8.695,8.695,8.695,8.695,650.0,BYND +2023-10-17 11:02:00,8.72,8.72,8.691,8.698,8233.0,BYND +2023-10-17 11:01:00,8.695,8.72,8.69,8.72,14774.0,BYND +2023-10-17 11:00:00,8.695,8.7,8.695,8.695,829.0,BYND +2023-10-17 10:59:00,8.68,8.68,8.68,8.68,1194.0,BYND +2023-10-17 10:58:00,8.68,8.685,8.68,8.68,497.0,BYND +2023-10-17 10:57:00,8.69,8.69,8.66,8.67,3212.0,BYND +2023-10-17 10:56:00,8.695,8.699,8.691,8.694,3843.0,BYND +2023-10-17 10:55:00,8.66,8.7,8.66,8.7,3103.0,BYND +2023-10-17 10:54:00,8.641,8.66,8.641,8.66,530.0,BYND +2023-10-17 10:53:00,8.67,8.67,8.647,8.647,7528.0,BYND +2023-10-17 10:52:00,8.675,8.68,8.67,8.68,1693.0,BYND +2023-10-17 10:51:00,8.65,8.67,8.65,8.67,740.0,BYND +2023-10-17 10:50:00,8.66,8.665,8.65,8.65,2629.0,BYND +2023-10-17 10:49:00,8.65,8.65,8.65,8.65,598.0,BYND +2023-10-17 10:48:00,8.64,8.645,8.64,8.645,683.0,BYND +2023-10-17 10:47:00,8.65,8.65,8.638,8.638,2507.0,BYND +2023-10-17 10:46:00,8.65,8.65,8.64,8.645,3797.0,BYND +2023-10-17 10:45:00,8.63,8.64,8.63,8.64,1074.0,BYND +2023-10-17 10:44:00,8.61,8.61,8.61,8.61,734.0,BYND +2023-10-17 10:43:00,8.61,8.61,8.605,8.608,1000.0,BYND +2023-10-17 10:42:00,8.615,8.615,8.615,8.615,393.0,BYND +2023-10-17 10:41:00,8.6,8.61,8.59,8.61,2700.0,BYND +2023-10-17 10:40:00,8.625,8.63,8.61,8.61,4491.0,BYND +2023-10-17 10:39:00,8.63,8.64,8.63,8.63,1463.0,BYND +2023-10-17 10:38:00,8.62,8.635,8.62,8.635,6648.0,BYND +2023-10-17 10:37:00,8.622,8.625,8.61,8.625,1788.0,BYND +2023-10-17 10:36:00,8.595,8.625,8.59,8.625,1794.0,BYND +2023-10-17 10:35:00,8.6,8.6,8.58,8.59,5956.0,BYND +2023-10-17 10:34:00,8.565,8.6,8.565,8.6,676.0,BYND +2023-10-17 10:33:00,8.58,8.58,8.56,8.56,1035.0,BYND +2023-10-17 10:32:00,8.575,8.585,8.575,8.575,2860.0,BYND +2023-10-17 10:31:00,8.55,8.57,8.55,8.57,1646.0,BYND +2023-10-17 10:30:00,8.6,8.6,8.57,8.57,1351.0,BYND +2023-10-17 10:29:00,8.61,8.615,8.59,8.59,4520.0,BYND +2023-10-17 10:28:00,8.62,8.62,8.615,8.615,2046.0,BYND +2023-10-17 10:27:00,8.615,8.615,8.61,8.61,799.0,BYND +2023-10-17 10:26:00,8.605,8.61,8.605,8.61,785.0,BYND +2023-10-17 10:25:00,8.605,8.608,8.602,8.608,529.0,BYND +2023-10-17 10:24:00,8.61,8.61,8.575,8.595,3465.0,BYND +2023-10-17 10:23:00,8.6,8.619,8.6,8.619,1965.0,BYND +2023-10-17 10:22:00,8.61,8.61,8.6,8.6,4548.0,BYND +2023-10-17 10:21:00,8.61,8.619,8.61,8.619,1498.0,BYND +2023-10-17 10:20:00,8.62,8.64,8.61,8.61,3505.0,BYND +2023-10-17 10:19:00,8.605,8.62,8.605,8.62,7118.0,BYND +2023-10-17 10:18:00,8.59,8.605,8.586,8.601,3050.0,BYND +2023-10-17 10:17:00,8.6,8.6,8.589,8.59,1745.0,BYND +2023-10-17 10:16:00,8.6,8.605,8.6,8.6,5327.0,BYND +2023-10-17 10:15:00,8.6,8.6,8.599,8.599,1087.0,BYND +2023-10-17 10:14:00,8.59,8.6,8.58,8.6,11764.0,BYND +2023-10-17 10:13:00,8.57,8.59,8.57,8.59,12555.0,BYND +2023-10-17 10:12:00,8.545,8.59,8.545,8.57,19372.0,BYND +2023-10-17 10:11:00,8.51,8.56,8.51,8.55,14404.0,BYND +2023-10-17 10:10:00,8.509,8.509,8.49,8.502,4896.0,BYND +2023-10-17 10:09:00,8.475,8.5,8.475,8.49,25766.0,BYND +2023-10-17 10:08:00,8.44,8.46,8.44,8.46,2870.0,BYND +2023-10-17 10:07:00,8.44,8.45,8.43,8.43,3726.0,BYND +2023-10-17 10:06:00,8.44,8.45,8.43,8.44,6937.0,BYND +2023-10-17 10:05:00,8.459,8.459,8.44,8.44,2892.0,BYND +2023-10-17 10:04:00,8.519,8.519,8.434,8.45,40879.0,BYND +2023-10-17 10:03:00,8.51,8.53,8.51,8.51,2172.0,BYND +2023-10-17 10:02:00,8.535,8.535,8.51,8.51,4213.0,BYND +2023-10-17 10:01:00,8.53,8.57,8.53,8.54,24192.0,BYND +2023-10-17 10:00:00,8.53,8.541,8.53,8.53,4961.0,BYND +2023-10-17 09:59:00,8.55,8.56,8.54,8.54,5567.0,BYND +2023-10-17 09:58:00,8.58,8.58,8.55,8.55,3210.0,BYND +2023-10-17 09:57:00,8.61,8.61,8.58,8.58,2183.0,BYND +2023-10-17 09:56:00,8.63,8.63,8.62,8.62,814.0,BYND +2023-10-17 09:55:00,8.64,8.64,8.63,8.63,3240.0,BYND +2023-10-17 09:54:00,8.65,8.66,8.64,8.66,626.0,BYND +2023-10-17 09:53:00,8.67,8.67,8.66,8.66,1057.0,BYND +2023-10-17 09:52:00,8.67,8.67,8.65,8.67,3480.0,BYND +2023-10-17 09:51:00,8.66,8.685,8.651,8.685,21239.0,BYND +2023-10-17 09:50:00,8.67,8.67,8.64,8.66,3393.0,BYND +2023-10-17 09:49:00,8.69,8.69,8.68,8.68,1198.0,BYND +2023-10-17 09:48:00,8.7,8.71,8.685,8.685,3578.0,BYND +2023-10-17 09:47:00,8.71,8.73,8.69,8.69,2257.0,BYND +2023-10-17 09:46:00,8.71,8.72,8.7,8.71,1325.0,BYND +2023-10-17 09:45:00,8.665,8.7,8.655,8.7,15057.0,BYND +2023-10-17 09:44:00,8.68,8.682,8.663,8.663,3034.0,BYND +2023-10-17 09:43:00,8.66,8.69,8.66,8.69,1773.0,BYND +2023-10-17 09:42:00,8.665,8.67,8.65,8.65,5096.0,BYND +2023-10-17 09:41:00,8.649,8.67,8.649,8.65,4075.0,BYND +2023-10-17 09:40:00,8.64,8.66,8.635,8.652,1498.0,BYND +2023-10-17 09:39:00,8.6,8.65,8.595,8.62,10246.0,BYND +2023-10-17 09:38:00,8.59,8.61,8.59,8.59,14830.0,BYND +2023-10-17 09:37:00,8.6,8.63,8.59,8.59,31306.0,BYND +2023-10-17 09:36:00,8.57,8.6,8.56,8.6,21261.0,BYND +2023-10-17 09:35:00,8.59,8.59,8.565,8.575,2800.0,BYND +2023-10-17 09:34:00,8.581,8.611,8.57,8.6,13040.0,BYND +2023-10-17 09:33:00,8.56,8.6,8.554,8.59,11765.0,BYND +2023-10-17 09:32:00,8.53,8.59,8.53,8.57,6919.0,BYND +2023-10-17 09:31:00,8.53,8.54,8.486,8.54,19097.0,BYND +2023-10-17 09:30:00,8.5,8.52,8.451,8.51,173835.0,BYND +2023-10-17 09:29:00,8.53,8.53,8.5,8.5,500.0,BYND +2023-10-17 09:25:00,8.68,8.7,8.57,8.57,915.0,BYND +2023-10-17 09:23:00,8.74,8.74,8.74,8.74,16.0,BYND +2023-10-17 09:17:00,8.73,8.73,8.73,8.73,10.0,BYND +2023-10-17 09:16:00,8.68,8.69,8.68,8.69,11.0,BYND +2023-10-17 09:14:00,8.682,8.682,8.682,8.682,1000.0,BYND +2023-10-17 09:12:00,8.7,8.7,8.7,8.7,118.0,BYND +2023-10-17 09:09:00,8.7,8.7,8.7,8.7,2.0,BYND +2023-10-17 09:07:00,8.68,8.68,8.68,8.68,3.0,BYND +2023-10-17 09:05:00,8.7,8.7,8.7,8.7,10.0,BYND +2023-10-17 09:04:00,8.7,8.7,8.7,8.7,80.0,BYND +2023-10-17 09:03:00,8.7,8.7,8.7,8.7,7.0,BYND +2023-10-17 09:01:00,8.73,8.74,8.73,8.74,34.0,BYND +2023-10-17 09:00:00,8.68,8.68,8.68,8.68,75.0,BYND +2023-10-17 08:59:00,8.7,8.7,8.7,8.7,32.0,BYND +2023-10-17 08:57:00,8.75,8.75,8.75,8.75,100.0,BYND +2023-10-17 08:48:00,8.749,8.749,8.749,8.749,4.0,BYND +2023-10-17 08:45:00,8.683,8.683,8.683,8.683,50.0,BYND +2023-10-17 08:43:00,8.68,8.68,8.68,8.68,9.0,BYND +2023-10-17 08:40:00,8.7,8.7,8.7,8.7,1.0,BYND +2023-10-17 08:39:00,8.75,8.75,8.75,8.75,1.0,BYND +2023-10-17 08:32:00,8.79,8.79,8.79,8.79,1.0,BYND +2023-10-17 08:27:00,8.79,8.79,8.79,8.79,5.0,BYND +2023-10-17 08:01:00,8.86,8.87,8.7,8.7,48.0,BYND +2023-10-17 08:00:00,8.7,8.8,8.7,8.8,3037.0,BYND +2023-10-17 07:45:00,8.79,8.79,8.79,8.79,1.0,BYND +2023-10-17 06:03:00,8.8,8.8,8.8,8.8,35.0,BYND +2023-10-17 05:34:00,8.79,8.79,8.79,8.79,1.0,BYND +2023-10-17 05:14:00,8.79,8.79,8.79,8.79,100.0,BYND +2023-10-17 04:58:00,8.62,8.62,8.62,8.62,38.0,BYND +2023-10-17 04:35:00,8.8,8.8,8.8,8.8,1.0,BYND +2023-10-17 04:19:00,8.8,8.8,8.8,8.8,35.0,BYND +2023-10-17 04:01:00,8.8,8.8,8.8,8.8,40.0,BYND +2023-10-16 19:59:00,8.88,8.88,8.88,8.88,1.0,BYND +2023-10-16 19:40:00,8.79,8.79,8.79,8.79,2.0,BYND +2023-10-16 19:30:00,8.74,8.75,8.74,8.75,28.0,BYND +2023-10-16 19:29:00,8.75,8.75,8.75,8.75,89.0,BYND +2023-10-16 19:24:00,8.79,8.79,8.79,8.79,100.0,BYND +2023-10-16 19:23:00,8.7,8.7,8.7,8.7,4.0,BYND +2023-10-16 19:18:00,8.79,8.79,8.79,8.79,3.0,BYND +2023-10-16 19:17:00,8.79,8.79,8.79,8.79,1.0,BYND +2023-10-16 19:05:00,8.79,8.79,8.79,8.79,1.0,BYND +2023-10-16 19:03:00,8.79,8.79,8.79,8.79,1.0,BYND +2023-10-16 18:54:00,8.75,8.75,8.75,8.75,1.0,BYND +2023-10-16 18:49:00,8.8,8.8,8.8,8.8,285.0,BYND +2023-10-16 18:47:00,8.81,8.81,8.8,8.8,300.0,BYND +2023-10-16 18:44:00,8.83,8.83,8.83,8.83,1.0,BYND +2023-10-16 18:31:00,8.81,8.81,8.78,8.78,52.0,BYND +2023-10-16 18:30:00,8.81,8.81,8.78,8.78,4.0,BYND +2023-10-16 18:28:00,8.81,8.81,8.78,8.78,6.0,BYND +2023-10-16 18:02:00,8.8,8.8,8.8,8.8,2.0,BYND +2023-10-16 17:53:00,8.85,8.85,8.85,8.85,19.0,BYND +2023-10-16 17:48:00,8.83,8.83,8.83,8.83,53.0,BYND +2023-10-16 17:45:00,8.82,8.82,8.82,8.82,23.0,BYND +2023-10-16 17:42:00,8.81,8.81,8.81,8.81,5.0,BYND +2023-10-16 17:35:00,8.78,8.78,8.78,8.78,2000.0,BYND +2023-10-16 17:28:00,8.8,8.89,8.8,8.89,6.0,BYND +2023-10-16 17:21:00,8.82,8.82,8.82,8.82,2.0,BYND +2023-10-16 17:11:00,8.8,8.8,8.8,8.8,103.0,BYND +2023-10-16 16:56:00,8.78,8.78,8.77,8.78,1000.0,BYND +2023-10-16 16:51:00,8.79,8.8,8.79,8.8,1000.0,BYND +2023-10-16 16:48:00,8.79,8.79,8.79,8.79,1000.0,BYND +2023-10-16 16:43:00,8.8,8.8,8.8,8.8,100.0,BYND +2023-10-16 16:40:00,8.8,8.8,8.8,8.8,1683.0,BYND +2023-10-16 16:35:00,8.809,8.809,8.809,8.809,2.0,BYND +2023-10-16 16:30:00,8.81,8.81,8.81,8.81,1000.0,BYND +2023-10-16 16:29:00,8.81,8.81,8.81,8.81,100.0,BYND +2023-10-16 16:28:00,8.75,8.75,8.75,8.75,25.0,BYND +2023-10-16 16:25:00,8.79,8.79,8.79,8.79,10.0,BYND +2023-10-16 16:24:00,8.75,8.75,8.75,8.75,1.0,BYND +2023-10-16 16:21:00,8.81,8.81,8.81,8.81,1.0,BYND +2023-10-16 16:09:00,8.83,8.83,8.83,8.83,200.0,BYND +2023-10-16 16:05:00,8.8,8.8,8.8,8.8,10.0,BYND +2023-10-16 16:03:00,8.8,8.8,8.8,8.8,1.0,BYND +2023-10-16 16:01:00,8.8,8.8,8.61,8.61,681.0,BYND +2023-10-16 16:00:00,8.82,8.82,8.8,8.8,247717.0,BYND +2023-10-16 15:59:00,8.825,8.83,8.81,8.82,20115.0,BYND +2023-10-16 15:58:00,8.825,8.83,8.82,8.825,21198.0,BYND +2023-10-16 15:57:00,8.83,8.83,8.82,8.825,9722.0,BYND +2023-10-16 15:56:00,8.825,8.83,8.82,8.83,9896.0,BYND +2023-10-16 15:55:00,8.82,8.825,8.82,8.825,5554.0,BYND +2023-10-16 15:54:00,8.835,8.835,8.815,8.815,11367.0,BYND +2023-10-16 15:53:00,8.839,8.84,8.83,8.835,9207.0,BYND +2023-10-16 15:52:00,8.825,8.84,8.825,8.84,5245.0,BYND +2023-10-16 15:51:00,8.84,8.84,8.83,8.83,8285.0,BYND +2023-10-16 15:50:00,8.845,8.845,8.83,8.835,9647.0,BYND +2023-10-16 15:49:00,8.86,8.86,8.841,8.841,7071.0,BYND +2023-10-16 15:48:00,8.85,8.865,8.84,8.855,10598.0,BYND +2023-10-16 15:47:00,8.805,8.845,8.805,8.845,7158.0,BYND +2023-10-16 15:46:00,8.805,8.805,8.8,8.805,5913.0,BYND +2023-10-16 15:45:00,8.805,8.81,8.8,8.805,3610.0,BYND +2023-10-16 15:44:00,8.805,8.805,8.8,8.805,2183.0,BYND +2023-10-16 15:43:00,8.805,8.805,8.8,8.8,3227.0,BYND +2023-10-16 15:42:00,8.845,8.845,8.8,8.805,6494.0,BYND +2023-10-16 15:41:00,8.85,8.85,8.84,8.845,3846.0,BYND +2023-10-16 15:40:00,8.85,8.855,8.85,8.855,4187.0,BYND +2023-10-16 15:39:00,8.855,8.855,8.855,8.855,855.0,BYND +2023-10-16 15:38:00,8.841,8.855,8.841,8.855,2872.0,BYND +2023-10-16 15:37:00,8.845,8.845,8.84,8.845,2877.0,BYND +2023-10-16 15:36:00,8.845,8.845,8.83,8.845,16310.0,BYND +2023-10-16 15:35:00,8.845,8.846,8.832,8.845,7797.0,BYND +2023-10-16 15:34:00,8.865,8.865,8.86,8.86,994.0,BYND +2023-10-16 15:33:00,8.87,8.875,8.865,8.865,7079.0,BYND +2023-10-16 15:32:00,8.865,8.865,8.86,8.86,4012.0,BYND +2023-10-16 15:31:00,8.865,8.868,8.865,8.865,1441.0,BYND +2023-10-16 15:30:00,8.86,8.865,8.86,8.865,2716.0,BYND +2023-10-16 15:29:00,8.855,8.86,8.855,8.855,1451.0,BYND +2023-10-16 15:28:00,8.85,8.855,8.85,8.855,1563.0,BYND +2023-10-16 15:27:00,8.85,8.86,8.85,8.855,7548.0,BYND +2023-10-16 15:26:00,8.855,8.855,8.84,8.85,18449.0,BYND +2023-10-16 15:25:00,8.85,8.855,8.85,8.855,544.0,BYND +2023-10-16 15:23:00,8.855,8.86,8.855,8.86,701.0,BYND +2023-10-16 15:22:00,8.855,8.855,8.855,8.855,133.0,BYND +2023-10-16 15:21:00,8.84,8.85,8.84,8.85,903.0,BYND +2023-10-16 15:20:00,8.825,8.846,8.825,8.846,9451.0,BYND +2023-10-16 15:19:00,8.845,8.85,8.825,8.825,4715.0,BYND +2023-10-16 15:18:00,8.849,8.849,8.845,8.845,2192.0,BYND +2023-10-16 15:17:00,8.855,8.855,8.845,8.845,2731.0,BYND +2023-10-16 15:16:00,8.855,8.855,8.851,8.851,828.0,BYND +2023-10-16 15:15:00,8.855,8.86,8.855,8.86,459.0,BYND +2023-10-16 15:14:00,8.86,8.86,8.855,8.855,3217.0,BYND +2023-10-16 15:13:00,8.87,8.87,8.86,8.865,6341.0,BYND +2023-10-16 15:12:00,8.865,8.865,8.865,8.865,390.0,BYND +2023-10-16 15:10:00,8.87,8.87,8.86,8.86,1247.0,BYND +2023-10-16 15:09:00,8.88,8.88,8.88,8.88,106.0,BYND +2023-10-16 15:08:00,8.875,8.88,8.875,8.875,775.0,BYND +2023-10-16 15:07:00,8.88,8.88,8.87,8.875,1731.0,BYND +2023-10-16 15:06:00,8.88,8.88,8.87,8.875,1349.0,BYND +2023-10-16 15:05:00,8.87,8.875,8.87,8.875,1175.0,BYND +2023-10-16 15:04:00,8.86,8.86,8.86,8.86,511.0,BYND +2023-10-16 15:03:00,8.85,8.86,8.85,8.855,2615.0,BYND +2023-10-16 15:02:00,8.858,8.86,8.855,8.86,2134.0,BYND +2023-10-16 15:01:00,8.881,8.881,8.855,8.855,6246.0,BYND +2023-10-16 15:00:00,8.872,8.883,8.872,8.88,5535.0,BYND +2023-10-16 14:59:00,8.865,8.875,8.861,8.875,3079.0,BYND +2023-10-16 14:58:00,8.865,8.866,8.865,8.866,3030.0,BYND +2023-10-16 14:57:00,8.86,8.865,8.86,8.86,687.0,BYND +2023-10-16 14:56:00,8.85,8.86,8.85,8.86,237.0,BYND +2023-10-16 14:55:00,8.84,8.86,8.835,8.855,5596.0,BYND +2023-10-16 14:53:00,8.83,8.84,8.83,8.84,870.0,BYND +2023-10-16 14:51:00,8.83,8.83,8.83,8.83,118.0,BYND +2023-10-16 14:48:00,8.825,8.83,8.823,8.83,2837.0,BYND +2023-10-16 14:46:00,8.83,8.832,8.83,8.83,1972.0,BYND +2023-10-16 14:45:00,8.83,8.835,8.83,8.835,226.0,BYND +2023-10-16 14:44:00,8.83,8.84,8.83,8.84,1477.0,BYND +2023-10-16 14:43:00,8.84,8.84,8.84,8.84,117.0,BYND +2023-10-16 14:42:00,8.83,8.83,8.83,8.83,297.0,BYND +2023-10-16 14:41:00,8.83,8.835,8.83,8.835,255.0,BYND +2023-10-16 14:40:00,8.83,8.83,8.83,8.83,758.0,BYND +2023-10-16 14:39:00,8.83,8.83,8.83,8.83,460.0,BYND +2023-10-16 14:38:00,8.84,8.84,8.83,8.83,6679.0,BYND +2023-10-16 14:37:00,8.85,8.855,8.84,8.84,3515.0,BYND +2023-10-16 14:36:00,8.845,8.845,8.845,8.845,309.0,BYND +2023-10-16 14:35:00,8.842,8.842,8.842,8.842,273.0,BYND +2023-10-16 14:34:00,8.843,8.843,8.843,8.843,153.0,BYND +2023-10-16 14:33:00,8.84,8.85,8.83,8.845,7730.0,BYND +2023-10-16 14:31:00,8.84,8.84,8.84,8.84,167.0,BYND +2023-10-16 14:30:00,8.84,8.84,8.84,8.84,1189.0,BYND +2023-10-16 14:29:00,8.855,8.86,8.85,8.85,1709.0,BYND +2023-10-16 14:28:00,8.855,8.855,8.855,8.855,124.0,BYND +2023-10-16 14:26:00,8.855,8.855,8.851,8.851,276.0,BYND +2023-10-16 14:25:00,8.85,8.855,8.85,8.855,1752.0,BYND +2023-10-16 14:24:00,8.856,8.856,8.856,8.856,211.0,BYND +2023-10-16 14:23:00,8.865,8.865,8.85,8.85,2145.0,BYND +2023-10-16 14:21:00,8.865,8.866,8.86,8.86,386.0,BYND +2023-10-16 14:20:00,8.875,8.875,8.865,8.866,3422.0,BYND +2023-10-16 14:19:00,8.86,8.875,8.86,8.875,860.0,BYND +2023-10-16 14:18:00,8.84,8.855,8.84,8.855,3050.0,BYND +2023-10-16 14:16:00,8.865,8.865,8.845,8.845,5976.0,BYND +2023-10-16 14:15:00,8.865,8.865,8.865,8.865,181.0,BYND +2023-10-16 14:14:00,8.86,8.87,8.86,8.87,2045.0,BYND +2023-10-16 14:13:00,8.861,8.861,8.861,8.861,727.0,BYND +2023-10-16 14:12:00,8.87,8.87,8.87,8.87,3075.0,BYND +2023-10-16 14:11:00,8.878,8.878,8.878,8.878,166.0,BYND +2023-10-16 14:10:00,8.869,8.875,8.869,8.875,7279.0,BYND +2023-10-16 14:09:00,8.864,8.864,8.864,8.864,139.0,BYND +2023-10-16 14:08:00,8.87,8.87,8.865,8.865,1048.0,BYND +2023-10-16 14:07:00,8.861,8.861,8.861,8.861,549.0,BYND +2023-10-16 14:06:00,8.87,8.87,8.86,8.868,974.0,BYND +2023-10-16 14:05:00,8.862,8.862,8.861,8.861,3731.0,BYND +2023-10-16 14:04:00,8.865,8.87,8.861,8.865,3097.0,BYND +2023-10-16 14:02:00,8.868,8.868,8.86,8.86,406.0,BYND +2023-10-16 14:01:00,8.86,8.86,8.86,8.86,118.0,BYND +2023-10-16 14:00:00,8.87,8.87,8.87,8.87,159.0,BYND +2023-10-16 13:59:00,8.861,8.87,8.861,8.87,205.0,BYND +2023-10-16 13:57:00,8.86,8.86,8.86,8.86,304.0,BYND +2023-10-16 13:56:00,8.86,8.86,8.86,8.86,891.0,BYND +2023-10-16 13:53:00,8.85,8.86,8.85,8.86,3790.0,BYND +2023-10-16 13:52:00,8.84,8.84,8.84,8.84,1487.0,BYND +2023-10-16 13:50:00,8.835,8.835,8.83,8.83,425.0,BYND +2023-10-16 13:49:00,8.84,8.84,8.835,8.835,1670.0,BYND +2023-10-16 13:48:00,8.839,8.839,8.83,8.83,723.0,BYND +2023-10-16 13:47:00,8.84,8.84,8.83,8.839,3772.0,BYND +2023-10-16 13:46:00,8.825,8.84,8.825,8.835,1759.0,BYND +2023-10-16 13:45:00,8.825,8.825,8.825,8.825,542.0,BYND +2023-10-16 13:44:00,8.829,8.83,8.825,8.83,2204.0,BYND +2023-10-16 13:43:00,8.84,8.84,8.83,8.83,5889.0,BYND +2023-10-16 13:42:00,8.84,8.849,8.84,8.846,2099.0,BYND +2023-10-16 13:41:00,8.83,8.839,8.83,8.839,4068.0,BYND +2023-10-16 13:40:00,8.815,8.82,8.815,8.82,2622.0,BYND +2023-10-16 13:38:00,8.81,8.811,8.81,8.81,1852.0,BYND +2023-10-16 13:35:00,8.81,8.81,8.81,8.81,541.0,BYND +2023-10-16 13:34:00,8.81,8.81,8.805,8.81,1851.0,BYND +2023-10-16 13:33:00,8.82,8.82,8.81,8.81,1442.0,BYND +2023-10-16 13:32:00,8.81,8.82,8.8,8.8,5361.0,BYND +2023-10-16 13:31:00,8.8,8.8,8.8,8.8,926.0,BYND +2023-10-16 13:30:00,8.81,8.81,8.791,8.791,5278.0,BYND +2023-10-16 13:29:00,8.8,8.81,8.8,8.8,3270.0,BYND +2023-10-16 13:28:00,8.79,8.8,8.79,8.8,3931.0,BYND +2023-10-16 13:27:00,8.79,8.79,8.782,8.785,1849.0,BYND +2023-10-16 13:26:00,8.76,8.78,8.76,8.78,1131.0,BYND +2023-10-16 13:25:00,8.74,8.75,8.725,8.75,2649.0,BYND +2023-10-16 13:24:00,8.73,8.747,8.73,8.747,2192.0,BYND +2023-10-16 13:23:00,8.736,8.736,8.73,8.73,1789.0,BYND +2023-10-16 13:22:00,8.73,8.75,8.73,8.74,7870.0,BYND +2023-10-16 13:21:00,8.72,8.73,8.72,8.73,2421.0,BYND +2023-10-16 13:20:00,8.76,8.76,8.72,8.72,6318.0,BYND +2023-10-16 13:18:00,8.771,8.78,8.77,8.77,4725.0,BYND +2023-10-16 13:17:00,8.771,8.772,8.771,8.772,347.0,BYND +2023-10-16 13:16:00,8.78,8.78,8.78,8.78,1355.0,BYND +2023-10-16 13:15:00,8.77,8.78,8.77,8.78,2656.0,BYND +2023-10-16 13:14:00,8.78,8.78,8.78,8.78,3385.0,BYND +2023-10-16 13:13:00,8.78,8.785,8.78,8.785,735.0,BYND +2023-10-16 13:11:00,8.77,8.775,8.77,8.775,509.0,BYND +2023-10-16 13:10:00,8.75,8.78,8.75,8.78,8156.0,BYND +2023-10-16 13:09:00,8.745,8.745,8.745,8.745,248.0,BYND +2023-10-16 13:08:00,8.745,8.75,8.745,8.75,820.0,BYND +2023-10-16 13:07:00,8.74,8.74,8.74,8.74,213.0,BYND +2023-10-16 13:06:00,8.741,8.741,8.741,8.741,652.0,BYND +2023-10-16 13:05:00,8.74,8.74,8.74,8.74,1869.0,BYND +2023-10-16 13:02:00,8.735,8.74,8.735,8.74,1078.0,BYND +2023-10-16 13:01:00,8.73,8.73,8.73,8.73,102.0,BYND +2023-10-16 13:00:00,8.744,8.744,8.74,8.74,2152.0,BYND +2023-10-16 12:59:00,8.745,8.745,8.745,8.745,370.0,BYND +2023-10-16 12:58:00,8.74,8.74,8.74,8.74,519.0,BYND +2023-10-16 12:57:00,8.741,8.741,8.741,8.741,307.0,BYND +2023-10-16 12:56:00,8.74,8.74,8.74,8.74,544.0,BYND +2023-10-16 12:55:00,8.74,8.74,8.74,8.74,1256.0,BYND +2023-10-16 12:54:00,8.73,8.73,8.725,8.73,2590.0,BYND +2023-10-16 12:53:00,8.73,8.73,8.72,8.725,3136.0,BYND +2023-10-16 12:52:00,8.735,8.735,8.735,8.735,214.0,BYND +2023-10-16 12:50:00,8.74,8.74,8.73,8.735,530.0,BYND +2023-10-16 12:49:00,8.74,8.74,8.73,8.735,3928.0,BYND +2023-10-16 12:48:00,8.745,8.75,8.74,8.74,1865.0,BYND +2023-10-16 12:47:00,8.741,8.741,8.73,8.741,9042.0,BYND +2023-10-16 12:46:00,8.745,8.745,8.745,8.745,104.0,BYND +2023-10-16 12:45:00,8.73,8.745,8.73,8.745,5944.0,BYND +2023-10-16 12:43:00,8.74,8.74,8.705,8.725,7695.0,BYND +2023-10-16 12:42:00,8.731,8.731,8.731,8.731,398.0,BYND +2023-10-16 12:41:00,8.735,8.74,8.735,8.74,244.0,BYND +2023-10-16 12:39:00,8.731,8.731,8.731,8.731,201.0,BYND +2023-10-16 12:38:00,8.72,8.74,8.72,8.74,4313.0,BYND +2023-10-16 12:37:00,8.68,8.71,8.68,8.71,4050.0,BYND +2023-10-16 12:35:00,8.68,8.69,8.68,8.686,674.0,BYND +2023-10-16 12:34:00,8.685,8.685,8.685,8.685,312.0,BYND +2023-10-16 12:33:00,8.685,8.685,8.68,8.685,459.0,BYND +2023-10-16 12:32:00,8.69,8.69,8.69,8.69,329.0,BYND +2023-10-16 12:30:00,8.68,8.69,8.68,8.685,1651.0,BYND +2023-10-16 12:27:00,8.68,8.68,8.68,8.68,416.0,BYND +2023-10-16 12:26:00,8.68,8.688,8.68,8.688,398.0,BYND +2023-10-16 12:25:00,8.685,8.69,8.68,8.68,442.0,BYND +2023-10-16 12:23:00,8.68,8.68,8.68,8.68,1737.0,BYND +2023-10-16 12:22:00,8.685,8.685,8.68,8.68,518.0,BYND +2023-10-16 12:21:00,8.691,8.7,8.69,8.69,1670.0,BYND +2023-10-16 12:20:00,8.69,8.715,8.69,8.7,5190.0,BYND +2023-10-16 12:16:00,8.689,8.69,8.689,8.69,1733.0,BYND +2023-10-16 12:15:00,8.69,8.69,8.69,8.69,627.0,BYND +2023-10-16 12:14:00,8.675,8.68,8.675,8.68,1178.0,BYND +2023-10-16 12:13:00,8.68,8.68,8.67,8.675,1190.0,BYND +2023-10-16 12:11:00,8.68,8.68,8.68,8.68,152.0,BYND +2023-10-16 12:10:00,8.68,8.69,8.68,8.69,272.0,BYND +2023-10-16 12:09:00,8.71,8.71,8.7,8.7,1177.0,BYND +2023-10-16 12:07:00,8.72,8.72,8.72,8.72,1282.0,BYND +2023-10-16 12:06:00,8.72,8.72,8.71,8.71,2028.0,BYND +2023-10-16 12:05:00,8.65,8.71,8.65,8.71,4078.0,BYND +2023-10-16 12:04:00,8.64,8.645,8.64,8.645,305.0,BYND +2023-10-16 12:03:00,8.645,8.645,8.645,8.645,344.0,BYND +2023-10-16 12:02:00,8.64,8.649,8.64,8.649,2067.0,BYND +2023-10-16 12:01:00,8.63,8.635,8.625,8.635,2020.0,BYND +2023-10-16 12:00:00,8.62,8.625,8.62,8.62,2567.0,BYND +2023-10-16 11:59:00,8.612,8.62,8.612,8.62,3777.0,BYND +2023-10-16 11:58:00,8.62,8.62,8.62,8.62,726.0,BYND +2023-10-16 11:56:00,8.62,8.62,8.62,8.62,187.0,BYND +2023-10-16 11:55:00,8.625,8.625,8.62,8.62,4047.0,BYND +2023-10-16 11:54:00,8.61,8.62,8.605,8.62,7501.0,BYND +2023-10-16 11:53:00,8.6,8.6,8.6,8.6,986.0,BYND +2023-10-16 11:52:00,8.61,8.61,8.6,8.6,6370.0,BYND +2023-10-16 11:51:00,8.63,8.63,8.61,8.61,4005.0,BYND +2023-10-16 11:50:00,8.64,8.64,8.64,8.64,330.0,BYND +2023-10-16 11:49:00,8.63,8.635,8.63,8.635,1050.0,BYND +2023-10-16 11:48:00,8.635,8.635,8.63,8.631,942.0,BYND +2023-10-16 11:47:00,8.635,8.64,8.63,8.63,624.0,BYND +2023-10-16 11:46:00,8.655,8.655,8.63,8.63,3893.0,BYND +2023-10-16 11:45:00,8.651,8.651,8.651,8.651,112.0,BYND +2023-10-16 11:44:00,8.655,8.655,8.65,8.65,453.0,BYND +2023-10-16 11:43:00,8.651,8.651,8.651,8.651,397.0,BYND +2023-10-16 11:42:00,8.655,8.655,8.655,8.655,148.0,BYND +2023-10-16 11:41:00,8.651,8.651,8.651,8.651,105.0,BYND +2023-10-16 11:39:00,8.68,8.68,8.67,8.67,6886.0,BYND +2023-10-16 11:38:00,8.67,8.68,8.67,8.68,2037.0,BYND +2023-10-16 11:37:00,8.67,8.67,8.66,8.66,2091.0,BYND +2023-10-16 11:36:00,8.67,8.675,8.67,8.67,1746.0,BYND +2023-10-16 11:35:00,8.705,8.705,8.685,8.69,1226.0,BYND +2023-10-16 11:34:00,8.705,8.705,8.705,8.705,545.0,BYND +2023-10-16 11:33:00,8.7,8.705,8.7,8.705,1104.0,BYND +2023-10-16 11:32:00,8.73,8.73,8.73,8.73,936.0,BYND +2023-10-16 11:31:00,8.745,8.749,8.73,8.73,5532.0,BYND +2023-10-16 11:30:00,8.74,8.745,8.74,8.745,924.0,BYND +2023-10-16 11:29:00,8.745,8.749,8.74,8.74,1763.0,BYND +2023-10-16 11:28:00,8.74,8.74,8.74,8.74,442.0,BYND +2023-10-16 11:27:00,8.75,8.75,8.74,8.745,2883.0,BYND +2023-10-16 11:25:00,8.75,8.75,8.75,8.75,609.0,BYND +2023-10-16 11:24:00,8.74,8.75,8.74,8.75,2588.0,BYND +2023-10-16 11:23:00,8.73,8.73,8.73,8.73,541.0,BYND +2023-10-16 11:22:00,8.73,8.73,8.73,8.73,127.0,BYND +2023-10-16 11:21:00,8.72,8.72,8.72,8.72,1147.0,BYND +2023-10-16 11:20:00,8.72,8.72,8.72,8.72,553.0,BYND +2023-10-16 11:18:00,8.71,8.72,8.71,8.72,1842.0,BYND +2023-10-16 11:17:00,8.71,8.71,8.71,8.71,402.0,BYND +2023-10-16 11:16:00,8.71,8.715,8.71,8.71,1258.0,BYND +2023-10-16 11:15:00,8.71,8.71,8.705,8.71,2035.0,BYND +2023-10-16 11:14:00,8.71,8.71,8.71,8.71,343.0,BYND +2023-10-16 11:13:00,8.711,8.711,8.711,8.711,456.0,BYND +2023-10-16 11:12:00,8.711,8.711,8.711,8.711,251.0,BYND +2023-10-16 11:11:00,8.73,8.745,8.705,8.71,8255.0,BYND +2023-10-16 11:10:00,8.725,8.725,8.721,8.721,1036.0,BYND +2023-10-16 11:09:00,8.72,8.728,8.72,8.728,717.0,BYND +2023-10-16 11:08:00,8.73,8.73,8.73,8.73,288.0,BYND +2023-10-16 11:07:00,8.715,8.72,8.715,8.72,429.0,BYND +2023-10-16 11:06:00,8.698,8.71,8.698,8.71,1613.0,BYND +2023-10-16 11:05:00,8.695,8.7,8.68,8.69,18305.0,BYND +2023-10-16 11:04:00,8.69,8.705,8.69,8.7,3618.0,BYND +2023-10-16 11:03:00,8.69,8.695,8.69,8.69,1965.0,BYND +2023-10-16 11:02:00,8.69,8.69,8.69,8.69,256.0,BYND +2023-10-16 11:01:00,8.73,8.73,8.71,8.71,1628.0,BYND +2023-10-16 11:00:00,8.73,8.745,8.73,8.745,967.0,BYND +2023-10-16 10:59:00,8.722,8.73,8.718,8.73,2770.0,BYND +2023-10-16 10:58:00,8.72,8.73,8.715,8.715,1727.0,BYND +2023-10-16 10:57:00,8.72,8.72,8.711,8.711,1508.0,BYND +2023-10-16 10:56:00,8.733,8.735,8.72,8.72,933.0,BYND +2023-10-16 10:55:00,8.72,8.74,8.72,8.74,1027.0,BYND +2023-10-16 10:54:00,8.715,8.72,8.715,8.72,427.0,BYND +2023-10-16 10:53:00,8.725,8.725,8.72,8.72,1188.0,BYND +2023-10-16 10:52:00,8.73,8.73,8.725,8.73,951.0,BYND +2023-10-16 10:51:00,8.715,8.72,8.715,8.72,2526.0,BYND +2023-10-16 10:50:00,8.72,8.721,8.715,8.72,2034.0,BYND +2023-10-16 10:48:00,8.7,8.716,8.7,8.716,1956.0,BYND +2023-10-16 10:47:00,8.7,8.705,8.7,8.705,945.0,BYND +2023-10-16 10:46:00,8.71,8.71,8.69,8.699,3113.0,BYND +2023-10-16 10:45:00,8.705,8.705,8.705,8.705,311.0,BYND +2023-10-16 10:44:00,8.68,8.7,8.68,8.7,2907.0,BYND +2023-10-16 10:43:00,8.685,8.685,8.685,8.685,168.0,BYND +2023-10-16 10:42:00,8.66,8.672,8.66,8.672,2253.0,BYND +2023-10-16 10:41:00,8.655,8.66,8.655,8.66,1142.0,BYND +2023-10-16 10:40:00,8.651,8.651,8.65,8.65,590.0,BYND +2023-10-16 10:39:00,8.68,8.68,8.65,8.65,3610.0,BYND +2023-10-16 10:38:00,8.69,8.69,8.69,8.69,536.0,BYND +2023-10-16 10:37:00,8.74,8.74,8.691,8.691,2939.0,BYND +2023-10-16 10:36:00,8.745,8.745,8.74,8.74,634.0,BYND +2023-10-16 10:35:00,8.735,8.74,8.73,8.73,2484.0,BYND +2023-10-16 10:34:00,8.74,8.74,8.735,8.74,7004.0,BYND +2023-10-16 10:33:00,8.74,8.745,8.735,8.745,1005.0,BYND +2023-10-16 10:32:00,8.74,8.74,8.74,8.74,422.0,BYND +2023-10-16 10:31:00,8.725,8.74,8.725,8.74,7351.0,BYND +2023-10-16 10:30:00,8.73,8.73,8.725,8.725,1449.0,BYND +2023-10-16 10:29:00,8.735,8.74,8.735,8.739,603.0,BYND +2023-10-16 10:28:00,8.732,8.75,8.732,8.74,4007.0,BYND +2023-10-16 10:27:00,8.715,8.73,8.715,8.73,991.0,BYND +2023-10-16 10:26:00,8.725,8.725,8.72,8.72,1842.0,BYND +2023-10-16 10:25:00,8.72,8.72,8.72,8.72,499.0,BYND +2023-10-16 10:24:00,8.722,8.722,8.72,8.72,1541.0,BYND +2023-10-16 10:23:00,8.725,8.725,8.715,8.715,1991.0,BYND +2023-10-16 10:22:00,8.72,8.72,8.715,8.72,1417.0,BYND +2023-10-16 10:21:00,8.71,8.71,8.71,8.71,544.0,BYND +2023-10-16 10:20:00,8.72,8.72,8.72,8.72,481.0,BYND +2023-10-16 10:19:00,8.71,8.71,8.7,8.709,1363.0,BYND +2023-10-16 10:18:00,8.72,8.725,8.7,8.711,5023.0,BYND +2023-10-16 10:17:00,8.69,8.717,8.69,8.717,1862.0,BYND +2023-10-16 10:16:00,8.697,8.697,8.697,8.697,359.0,BYND +2023-10-16 10:15:00,8.69,8.69,8.69,8.69,675.0,BYND +2023-10-16 10:14:00,8.69,8.69,8.69,8.69,658.0,BYND +2023-10-16 10:13:00,8.7,8.71,8.68,8.68,5052.0,BYND +2023-10-16 10:12:00,8.69,8.7,8.69,8.69,2500.0,BYND +2023-10-16 10:11:00,8.69,8.69,8.69,8.69,915.0,BYND +2023-10-16 10:10:00,8.67,8.69,8.67,8.69,2469.0,BYND +2023-10-16 10:09:00,8.662,8.67,8.662,8.67,1408.0,BYND +2023-10-16 10:08:00,8.66,8.66,8.65,8.66,993.0,BYND +2023-10-16 10:07:00,8.66,8.66,8.66,8.66,859.0,BYND +2023-10-16 10:06:00,8.64,8.65,8.64,8.65,977.0,BYND +2023-10-16 10:05:00,8.63,8.63,8.63,8.63,834.0,BYND +2023-10-16 10:04:00,8.62,8.645,8.62,8.645,2102.0,BYND +2023-10-16 10:03:00,8.65,8.65,8.62,8.63,1590.0,BYND +2023-10-16 10:02:00,8.68,8.68,8.67,8.67,1035.0,BYND +2023-10-16 10:01:00,8.62,8.67,8.62,8.67,3291.0,BYND +2023-10-16 10:00:00,8.67,8.67,8.615,8.615,2381.0,BYND +2023-10-16 09:59:00,8.69,8.69,8.68,8.68,1182.0,BYND +2023-10-16 09:58:00,8.68,8.69,8.675,8.69,1714.0,BYND +2023-10-16 09:57:00,8.69,8.7,8.679,8.691,2613.0,BYND +2023-10-16 09:56:00,8.69,8.7,8.69,8.69,1017.0,BYND +2023-10-16 09:55:00,8.7,8.705,8.66,8.705,2280.0,BYND +2023-10-16 09:54:00,8.708,8.71,8.69,8.71,1819.0,BYND +2023-10-16 09:53:00,8.705,8.705,8.69,8.7,2873.0,BYND +2023-10-16 09:52:00,8.69,8.7,8.69,8.7,1726.0,BYND +2023-10-16 09:51:00,8.645,8.69,8.645,8.69,2369.0,BYND +2023-10-16 09:50:00,8.61,8.68,8.61,8.65,8575.0,BYND +2023-10-16 09:49:00,8.58,8.615,8.58,8.61,3448.0,BYND +2023-10-16 09:48:00,8.6,8.6,8.58,8.58,916.0,BYND +2023-10-16 09:47:00,8.61,8.61,8.58,8.59,2410.0,BYND +2023-10-16 09:46:00,8.58,8.61,8.58,8.61,4507.0,BYND +2023-10-16 09:45:00,8.54,8.58,8.54,8.57,26115.0,BYND +2023-10-16 09:44:00,8.539,8.56,8.539,8.56,2574.0,BYND +2023-10-16 09:43:00,8.505,8.56,8.505,8.56,8577.0,BYND +2023-10-16 09:42:00,8.48,8.5,8.48,8.5,2081.0,BYND +2023-10-16 09:41:00,8.5,8.51,8.49,8.49,5016.0,BYND +2023-10-16 09:40:00,8.6,8.6,8.47,8.5,48784.0,BYND +2023-10-16 09:39:00,8.63,8.63,8.61,8.61,5787.0,BYND +2023-10-16 09:38:00,8.62,8.655,8.62,8.64,5545.0,BYND +2023-10-16 09:37:00,8.655,8.665,8.63,8.63,21941.0,BYND +2023-10-16 09:36:00,8.671,8.68,8.66,8.67,3478.0,BYND +2023-10-16 09:35:00,8.714,8.72,8.663,8.67,3468.0,BYND +2023-10-16 09:34:00,8.67,8.73,8.67,8.72,7569.0,BYND +2023-10-16 09:33:00,8.71,8.72,8.67,8.67,3510.0,BYND +2023-10-16 09:32:00,8.76,8.77,8.68,8.69,9293.0,BYND +2023-10-16 09:31:00,8.755,8.762,8.75,8.752,3444.0,BYND +2023-10-16 09:30:00,8.75,8.81,8.75,8.76,27525.0,BYND +2023-10-16 09:29:00,8.78,8.79,8.78,8.79,8.0,BYND +2023-10-16 09:28:00,8.78,8.78,8.78,8.78,1.0,BYND +2023-10-16 09:21:00,8.75,8.78,8.75,8.78,10.0,BYND +2023-10-16 09:17:00,8.73,8.73,8.73,8.73,2.0,BYND +2023-10-16 09:16:00,8.72,8.72,8.72,8.72,6.0,BYND +2023-10-16 09:15:00,8.789,8.79,8.789,8.79,300.0,BYND +2023-10-16 09:13:00,8.73,8.73,8.73,8.73,27.0,BYND +2023-10-16 09:09:00,8.73,8.73,8.73,8.73,9.0,BYND +2023-10-16 09:02:00,8.75,8.75,8.75,8.75,100.0,BYND +2023-10-16 08:53:00,8.72,8.72,8.72,8.72,10.0,BYND +2023-10-16 08:45:00,8.78,8.78,8.78,8.78,50.0,BYND +2023-10-16 08:29:00,8.78,8.78,8.78,8.78,2.0,BYND +2023-10-16 08:28:00,8.78,8.78,8.78,8.78,20.0,BYND +2023-10-16 08:27:00,8.77,8.77,8.77,8.77,10.0,BYND +2023-10-16 08:25:00,8.778,8.778,8.778,8.778,10.0,BYND +2023-10-16 08:18:00,8.72,8.72,8.72,8.72,200.0,BYND +2023-10-16 08:16:00,8.71,8.71,8.71,8.71,34.0,BYND +2023-10-16 08:04:00,8.72,8.72,8.72,8.72,5.0,BYND +2023-10-16 08:03:00,8.7,8.71,8.68,8.71,266.0,BYND +2023-10-16 08:02:00,8.93,8.93,8.93,8.93,17.0,BYND +2023-10-16 08:01:00,8.73,8.74,8.73,8.74,2.0,BYND +2023-10-16 08:00:00,8.66,8.68,8.64,8.65,4004.0,BYND +2023-10-16 07:52:00,8.7,8.71,8.7,8.71,86.0,BYND +2023-10-16 07:28:00,8.7,8.7,8.7,8.7,15.0,BYND +2023-10-16 07:27:00,8.65,8.65,8.65,8.65,7.0,BYND +2023-10-16 07:05:00,8.65,8.65,8.65,8.65,3.0,BYND +2023-10-16 06:18:00,8.65,8.65,8.65,8.65,100.0,BYND +2023-10-16 05:10:00,8.83,8.9,8.83,8.9,83.0,BYND +2023-10-16 05:07:00,8.61,8.61,8.61,8.61,10.0,BYND +2023-10-16 04:50:00,8.57,8.57,8.57,8.57,412.0,BYND +2023-10-16 04:30:00,8.65,8.83,8.65,8.83,20.0,BYND +2023-10-16 04:23:00,8.61,8.61,8.61,8.61,37.0,BYND +2023-10-16 04:00:00,8.94,8.94,8.94,8.94,14.0,BYND +2023-10-13 19:51:00,8.66,8.66,8.66,8.66,23.0,BYND +2023-10-13 19:44:00,8.6,8.6,8.6,8.6,6.0,BYND +2023-10-13 19:37:00,8.6,8.6,8.6,8.6,39.0,BYND +2023-10-13 19:33:00,8.66,8.66,8.66,8.66,20.0,BYND +2023-10-13 19:28:00,8.6,8.6,8.6,8.6,2.0,BYND +2023-10-13 19:26:00,8.61,8.61,8.61,8.61,60.0,BYND +2023-10-13 19:24:00,8.61,8.61,8.61,8.61,90.0,BYND +2023-10-13 18:51:00,8.65,8.65,8.65,8.65,60.0,BYND +2023-10-13 18:50:00,8.61,8.61,8.61,8.61,10.0,BYND +2023-10-13 18:37:00,8.61,8.61,8.61,8.61,60.0,BYND +2023-10-13 18:36:00,8.61,8.61,8.61,8.61,90.0,BYND +2023-10-13 18:33:00,8.62,8.62,8.62,8.62,3.0,BYND +2023-10-13 18:26:00,8.61,8.61,8.61,8.61,5.0,BYND +2023-10-13 18:14:00,8.601,8.601,8.601,8.601,20.0,BYND +2023-10-13 18:08:00,8.6,8.6,8.6,8.6,10.0,BYND +2023-10-13 17:43:00,8.65,8.65,8.65,8.65,200.0,BYND +2023-10-13 17:35:00,8.6,8.6,8.6,8.6,100.0,BYND +2023-10-13 17:34:00,8.67,8.67,8.67,8.67,1000.0,BYND +2023-10-13 17:32:00,8.67,8.67,8.67,8.67,2.0,BYND +2023-10-13 17:29:00,8.6,8.6,8.6,8.6,49.0,BYND +2023-10-13 17:24:00,8.67,8.67,8.67,8.67,2.0,BYND +2023-10-13 17:20:00,8.668,8.67,8.6,8.6,290.0,BYND +2023-10-13 17:19:00,8.62,8.62,8.62,8.62,10.0,BYND +2023-10-13 17:16:00,8.62,8.62,8.62,8.62,5.0,BYND +2023-10-13 17:10:00,8.61,8.61,8.61,8.61,15.0,BYND +2023-10-13 17:07:00,8.61,8.61,8.61,8.61,1.0,BYND +2023-10-13 17:00:00,8.61,8.61,8.61,8.61,9.0,BYND +2023-10-13 16:58:00,8.61,8.612,8.61,8.612,35.0,BYND +2023-10-13 16:55:00,8.61,8.61,8.61,8.61,20.0,BYND +2023-10-13 16:54:00,8.61,8.61,8.61,8.61,100.0,BYND +2023-10-13 16:53:00,8.61,8.61,8.61,8.61,100.0,BYND +2023-10-13 16:48:00,8.61,8.61,8.61,8.61,30.0,BYND +2023-10-13 16:45:00,8.61,8.61,8.61,8.61,3.0,BYND +2023-10-13 16:43:00,8.61,8.61,8.61,8.61,1.0,BYND +2023-10-13 16:42:00,8.65,8.65,8.65,8.65,3.0,BYND +2023-10-13 16:41:00,8.61,8.61,8.61,8.61,10.0,BYND +2023-10-13 16:40:00,8.64,8.64,8.64,8.64,3.0,BYND +2023-10-13 16:39:00,8.612,8.612,8.612,8.612,5.0,BYND +2023-10-13 16:38:00,8.64,8.64,8.64,8.64,1627.0,BYND +2023-10-13 16:37:00,8.65,8.65,8.65,8.65,1.0,BYND +2023-10-13 16:35:00,8.61,8.61,8.61,8.61,6.0,BYND +2023-10-13 16:32:00,8.61,8.61,8.61,8.61,15.0,BYND +2023-10-13 16:26:00,8.65,8.65,8.65,8.65,70.0,BYND +2023-10-13 16:23:00,8.66,8.66,8.66,8.66,150.0,BYND +2023-10-13 16:20:00,8.64,8.64,8.64,8.64,2467.0,BYND +2023-10-13 16:16:00,8.65,8.65,8.61,8.61,2020.0,BYND +2023-10-13 16:11:00,8.64,8.64,8.64,8.64,4.0,BYND +2023-10-13 16:09:00,8.59,8.59,8.59,8.59,1.0,BYND +2023-10-13 16:08:00,8.65,8.65,8.65,8.65,38.0,BYND +2023-10-13 16:02:00,8.64,8.64,8.64,8.64,873.0,BYND +2023-10-13 16:01:00,8.64,8.64,8.64,8.64,2399.0,BYND +2023-10-13 16:00:00,8.655,8.655,8.64,8.64,255028.0,BYND +2023-10-13 15:59:00,8.635,8.66,8.625,8.655,55615.0,BYND +2023-10-13 15:58:00,8.64,8.64,8.63,8.631,23616.0,BYND +2023-10-13 15:57:00,8.64,8.64,8.63,8.64,24947.0,BYND +2023-10-13 15:56:00,8.635,8.64,8.635,8.64,4676.0,BYND +2023-10-13 15:55:00,8.635,8.64,8.63,8.64,9088.0,BYND +2023-10-13 15:54:00,8.615,8.63,8.61,8.63,14589.0,BYND +2023-10-13 15:53:00,8.615,8.62,8.615,8.615,2077.0,BYND +2023-10-13 15:52:00,8.61,8.62,8.61,8.615,10020.0,BYND +2023-10-13 15:51:00,8.625,8.625,8.61,8.615,4446.0,BYND +2023-10-13 15:50:00,8.625,8.63,8.61,8.625,8237.0,BYND +2023-10-13 15:49:00,8.62,8.625,8.62,8.625,3528.0,BYND +2023-10-13 15:48:00,8.605,8.63,8.6,8.625,8085.0,BYND +2023-10-13 15:47:00,8.605,8.61,8.6,8.61,1878.0,BYND +2023-10-13 15:46:00,8.605,8.609,8.6,8.604,2618.0,BYND +2023-10-13 15:45:00,8.61,8.61,8.61,8.61,1636.0,BYND +2023-10-13 15:44:00,8.61,8.61,8.595,8.6,6406.0,BYND +2023-10-13 15:43:00,8.62,8.63,8.615,8.62,6048.0,BYND +2023-10-13 15:42:00,8.615,8.62,8.61,8.62,2531.0,BYND +2023-10-13 15:41:00,8.62,8.62,8.612,8.62,5744.0,BYND +2023-10-13 15:40:00,8.619,8.62,8.605,8.615,7228.0,BYND +2023-10-13 15:39:00,8.615,8.62,8.61,8.62,10880.0,BYND +2023-10-13 15:38:00,8.63,8.63,8.62,8.62,4642.0,BYND +2023-10-13 15:37:00,8.622,8.63,8.622,8.63,1476.0,BYND +2023-10-13 15:36:00,8.615,8.63,8.615,8.63,2669.0,BYND +2023-10-13 15:35:00,8.6,8.61,8.6,8.61,204010.0,BYND +2023-10-13 15:34:00,8.62,8.62,8.605,8.605,2412.0,BYND +2023-10-13 15:33:00,8.625,8.625,8.62,8.625,3312.0,BYND +2023-10-13 15:32:00,8.62,8.63,8.62,8.625,2609.0,BYND +2023-10-13 15:30:00,8.585,8.615,8.585,8.615,2441.0,BYND +2023-10-13 15:29:00,8.57,8.585,8.57,8.58,5865.0,BYND +2023-10-13 15:28:00,8.57,8.57,8.562,8.57,2811.0,BYND +2023-10-13 15:27:00,8.57,8.575,8.565,8.575,3406.0,BYND +2023-10-13 15:26:00,8.57,8.575,8.57,8.575,3198.0,BYND +2023-10-13 15:25:00,8.565,8.565,8.56,8.565,1401.0,BYND +2023-10-13 15:24:00,8.565,8.565,8.565,8.565,484.0,BYND +2023-10-13 15:23:00,8.578,8.578,8.56,8.565,1644.0,BYND +2023-10-13 15:22:00,8.58,8.58,8.575,8.575,2584.0,BYND +2023-10-13 15:21:00,8.58,8.58,8.575,8.58,711.0,BYND +2023-10-13 15:20:00,8.581,8.59,8.581,8.59,488.0,BYND +2023-10-13 15:19:00,8.58,8.585,8.579,8.585,2742.0,BYND +2023-10-13 15:18:00,8.599,8.599,8.582,8.582,2753.0,BYND +2023-10-13 15:17:00,8.59,8.59,8.59,8.59,221.0,BYND +2023-10-13 15:16:00,8.59,8.595,8.59,8.595,699.0,BYND +2023-10-13 15:15:00,8.61,8.61,8.58,8.59,2294.0,BYND +2023-10-13 15:14:00,8.611,8.615,8.611,8.615,457.0,BYND +2023-10-13 15:13:00,8.62,8.62,8.61,8.61,2075.0,BYND +2023-10-13 15:12:00,8.62,8.63,8.615,8.615,1671.0,BYND +2023-10-13 15:11:00,8.615,8.62,8.61,8.61,1738.0,BYND +2023-10-13 15:10:00,8.615,8.618,8.615,8.618,1217.0,BYND +2023-10-13 15:09:00,8.615,8.615,8.611,8.611,920.0,BYND +2023-10-13 15:08:00,8.6,8.615,8.6,8.615,4431.0,BYND +2023-10-13 15:07:00,8.59,8.595,8.59,8.59,1675.0,BYND +2023-10-13 15:06:00,8.61,8.61,8.575,8.58,1612.0,BYND +2023-10-13 15:05:00,8.615,8.615,8.61,8.615,1075.0,BYND +2023-10-13 15:04:00,8.615,8.615,8.615,8.615,133.0,BYND +2023-10-13 15:03:00,8.62,8.62,8.62,8.62,968.0,BYND +2023-10-13 15:02:00,8.61,8.61,8.61,8.61,563.0,BYND +2023-10-13 15:01:00,8.62,8.625,8.592,8.605,5493.0,BYND +2023-10-13 15:00:00,8.601,8.61,8.6,8.61,3907.0,BYND +2023-10-13 14:59:00,8.62,8.633,8.605,8.605,12571.0,BYND +2023-10-13 14:58:00,8.64,8.64,8.64,8.64,1105.0,BYND +2023-10-13 14:57:00,8.64,8.64,8.635,8.64,1047.0,BYND +2023-10-13 14:56:00,8.65,8.65,8.65,8.65,807.0,BYND +2023-10-13 14:55:00,8.644,8.655,8.644,8.655,5632.0,BYND +2023-10-13 14:54:00,8.65,8.65,8.64,8.64,6057.0,BYND +2023-10-13 14:53:00,8.655,8.66,8.655,8.66,392.0,BYND +2023-10-13 14:52:00,8.66,8.66,8.655,8.66,1973.0,BYND +2023-10-13 14:51:00,8.64,8.66,8.64,8.655,2896.0,BYND +2023-10-13 14:50:00,8.645,8.65,8.645,8.65,377.0,BYND +2023-10-13 14:49:00,8.645,8.65,8.645,8.65,624.0,BYND +2023-10-13 14:48:00,8.645,8.65,8.645,8.65,460.0,BYND +2023-10-13 14:47:00,8.64,8.645,8.64,8.642,1121.0,BYND +2023-10-13 14:46:00,8.635,8.635,8.635,8.635,236.0,BYND +2023-10-13 14:45:00,8.64,8.64,8.64,8.64,204.0,BYND +2023-10-13 14:44:00,8.639,8.639,8.63,8.63,995.0,BYND +2023-10-13 14:43:00,8.645,8.645,8.64,8.64,453.0,BYND +2023-10-13 14:42:00,8.64,8.64,8.64,8.64,2455.0,BYND +2023-10-13 14:41:00,8.628,8.64,8.625,8.635,2657.0,BYND +2023-10-13 14:38:00,8.622,8.625,8.622,8.625,790.0,BYND +2023-10-13 14:37:00,8.615,8.63,8.615,8.625,3145.0,BYND +2023-10-13 14:36:00,8.61,8.61,8.6,8.61,8924.0,BYND +2023-10-13 14:35:00,8.624,8.624,8.615,8.615,1016.0,BYND +2023-10-13 14:34:00,8.625,8.625,8.621,8.625,981.0,BYND +2023-10-13 14:33:00,8.675,8.675,8.62,8.625,15338.0,BYND +2023-10-13 14:31:00,8.675,8.68,8.67,8.68,1143.0,BYND +2023-10-13 14:30:00,8.68,8.68,8.675,8.68,4060.0,BYND +2023-10-13 14:29:00,8.67,8.675,8.67,8.67,837.0,BYND +2023-10-13 14:28:00,8.68,8.68,8.68,8.68,413.0,BYND +2023-10-13 14:27:00,8.675,8.675,8.675,8.675,282.0,BYND +2023-10-13 14:26:00,8.68,8.68,8.675,8.675,1852.0,BYND +2023-10-13 14:25:00,8.68,8.68,8.68,8.68,2245.0,BYND +2023-10-13 14:24:00,8.695,8.695,8.69,8.69,1154.0,BYND +2023-10-13 14:23:00,8.699,8.7,8.695,8.695,710.0,BYND +2023-10-13 14:22:00,8.7,8.7,8.7,8.7,2313.0,BYND +2023-10-13 14:21:00,8.69,8.7,8.69,8.69,4103.0,BYND +2023-10-13 14:20:00,8.68,8.689,8.675,8.689,4303.0,BYND +2023-10-13 14:19:00,8.67,8.675,8.667,8.675,3237.0,BYND +2023-10-13 14:18:00,8.67,8.68,8.67,8.68,1761.0,BYND +2023-10-13 14:17:00,8.66,8.675,8.66,8.67,4039.0,BYND +2023-10-13 14:16:00,8.655,8.655,8.65,8.653,1608.0,BYND +2023-10-13 14:15:00,8.64,8.655,8.64,8.655,5401.0,BYND +2023-10-13 14:14:00,8.65,8.66,8.65,8.65,2069.0,BYND +2023-10-13 14:13:00,8.67,8.67,8.66,8.66,538.0,BYND +2023-10-13 14:12:00,8.66,8.67,8.655,8.67,4180.0,BYND +2023-10-13 14:11:00,8.66,8.66,8.66,8.66,1258.0,BYND +2023-10-13 14:10:00,8.651,8.651,8.651,8.651,729.0,BYND +2023-10-13 14:09:00,8.65,8.65,8.65,8.65,664.0,BYND +2023-10-13 14:08:00,8.65,8.66,8.65,8.66,730.0,BYND +2023-10-13 14:07:00,8.645,8.65,8.64,8.642,2554.0,BYND +2023-10-13 14:06:00,8.651,8.651,8.63,8.63,932.0,BYND +2023-10-13 14:05:00,8.62,8.65,8.62,8.65,2343.0,BYND +2023-10-13 14:04:00,8.631,8.64,8.61,8.62,8409.0,BYND +2023-10-13 14:03:00,8.66,8.66,8.631,8.631,2184.0,BYND +2023-10-13 14:02:00,8.65,8.656,8.65,8.656,2205.0,BYND +2023-10-13 14:01:00,8.651,8.651,8.65,8.65,651.0,BYND +2023-10-13 14:00:00,8.65,8.655,8.65,8.655,776.0,BYND +2023-10-13 13:59:00,8.66,8.66,8.65,8.65,1356.0,BYND +2023-10-13 13:58:00,8.66,8.66,8.66,8.66,1442.0,BYND +2023-10-13 13:57:00,8.66,8.66,8.655,8.66,591.0,BYND +2023-10-13 13:56:00,8.671,8.675,8.665,8.665,6319.0,BYND +2023-10-13 13:55:00,8.67,8.675,8.67,8.673,686.0,BYND +2023-10-13 13:54:00,8.67,8.67,8.66,8.665,1399.0,BYND +2023-10-13 13:53:00,8.69,8.69,8.69,8.69,1055.0,BYND +2023-10-13 13:52:00,8.69,8.69,8.69,8.69,1022.0,BYND +2023-10-13 13:51:00,8.69,8.69,8.69,8.69,661.0,BYND +2023-10-13 13:50:00,8.67,8.69,8.67,8.69,3256.0,BYND +2023-10-13 13:49:00,8.67,8.67,8.67,8.67,433.0,BYND +2023-10-13 13:48:00,8.67,8.67,8.664,8.664,4399.0,BYND +2023-10-13 13:47:00,8.666,8.67,8.661,8.67,1821.0,BYND +2023-10-13 13:46:00,8.68,8.68,8.665,8.665,1025.0,BYND +2023-10-13 13:45:00,8.69,8.7,8.68,8.687,2397.0,BYND +2023-10-13 13:44:00,8.685,8.69,8.68,8.69,4473.0,BYND +2023-10-13 13:43:00,8.69,8.699,8.68,8.69,8380.0,BYND +2023-10-13 13:42:00,8.675,8.68,8.67,8.68,7025.0,BYND +2023-10-13 13:41:00,8.65,8.672,8.65,8.672,4679.0,BYND +2023-10-13 13:40:00,8.63,8.64,8.63,8.64,4243.0,BYND +2023-10-13 13:39:00,8.64,8.64,8.62,8.62,5180.0,BYND +2023-10-13 13:38:00,8.63,8.63,8.63,8.63,1409.0,BYND +2023-10-13 13:37:00,8.62,8.62,8.62,8.62,1053.0,BYND +2023-10-13 13:36:00,8.639,8.64,8.63,8.63,1710.0,BYND +2023-10-13 13:35:00,8.62,8.65,8.62,8.639,27758.0,BYND +2023-10-13 13:34:00,8.62,8.62,8.61,8.61,732.0,BYND +2023-10-13 13:33:00,8.58,8.63,8.58,8.625,22238.0,BYND +2023-10-13 13:32:00,8.542,8.58,8.542,8.58,12806.0,BYND +2023-10-13 13:31:00,8.541,8.555,8.541,8.55,829.0,BYND +2023-10-13 13:30:00,8.56,8.56,8.54,8.543,5229.0,BYND +2023-10-13 13:29:00,8.56,8.57,8.56,8.57,2407.0,BYND +2023-10-13 13:28:00,8.57,8.57,8.565,8.566,337.0,BYND +2023-10-13 13:27:00,8.577,8.577,8.563,8.57,3563.0,BYND +2023-10-13 13:26:00,8.549,8.58,8.549,8.579,8145.0,BYND +2023-10-13 13:25:00,8.54,8.55,8.54,8.55,1054.0,BYND +2023-10-13 13:24:00,8.55,8.55,8.55,8.55,1122.0,BYND +2023-10-13 13:23:00,8.55,8.55,8.518,8.53,2573.0,BYND +2023-10-13 13:22:00,8.54,8.56,8.54,8.56,2640.0,BYND +2023-10-13 13:21:00,8.58,8.58,8.56,8.56,2052.0,BYND +2023-10-13 13:20:00,8.59,8.591,8.575,8.583,10832.0,BYND +2023-10-13 13:19:00,8.54,8.63,8.54,8.595,58856.0,BYND +2023-10-13 13:18:00,8.52,8.545,8.52,8.54,3586.0,BYND +2023-10-13 13:17:00,8.5,8.52,8.5,8.519,13966.0,BYND +2023-10-13 13:16:00,8.489,8.501,8.489,8.501,5112.0,BYND +2023-10-13 13:15:00,8.49,8.49,8.485,8.49,637.0,BYND +2023-10-13 13:13:00,8.49,8.49,8.48,8.48,2243.0,BYND +2023-10-13 13:12:00,8.495,8.495,8.485,8.485,568.0,BYND +2023-10-13 13:11:00,8.49,8.49,8.49,8.49,1258.0,BYND +2023-10-13 13:10:00,8.48,8.49,8.48,8.485,1682.0,BYND +2023-10-13 13:09:00,8.475,8.475,8.475,8.475,152.0,BYND +2023-10-13 13:08:00,8.46,8.475,8.46,8.475,1302.0,BYND +2023-10-13 13:07:00,8.46,8.46,8.46,8.46,393.0,BYND +2023-10-13 13:06:00,8.47,8.47,8.46,8.47,3754.0,BYND +2023-10-13 13:05:00,8.45,8.47,8.448,8.47,2339.0,BYND +2023-10-13 13:04:00,8.46,8.46,8.45,8.45,1384.0,BYND +2023-10-13 13:03:00,8.46,8.46,8.46,8.46,697.0,BYND +2023-10-13 13:02:00,8.45,8.47,8.45,8.46,2286.0,BYND +2023-10-13 13:01:00,8.441,8.45,8.441,8.45,1447.0,BYND +2023-10-13 13:00:00,8.44,8.44,8.44,8.44,669.0,BYND +2023-10-13 12:59:00,8.44,8.445,8.435,8.435,1741.0,BYND +2023-10-13 12:58:00,8.435,8.435,8.435,8.435,252.0,BYND +2023-10-13 12:57:00,8.43,8.43,8.43,8.43,346.0,BYND +2023-10-13 12:56:00,8.43,8.43,8.43,8.43,553.0,BYND +2023-10-13 12:54:00,8.41,8.415,8.41,8.415,355.0,BYND +2023-10-13 12:53:00,8.42,8.42,8.42,8.42,1195.0,BYND +2023-10-13 12:52:00,8.41,8.42,8.41,8.42,2195.0,BYND +2023-10-13 12:51:00,8.405,8.41,8.405,8.41,444.0,BYND +2023-10-13 12:50:00,8.41,8.43,8.41,8.41,3773.0,BYND +2023-10-13 12:48:00,8.45,8.45,8.44,8.445,898.0,BYND +2023-10-13 12:47:00,8.465,8.465,8.46,8.46,4545.0,BYND +2023-10-13 12:46:00,8.457,8.46,8.45,8.46,3087.0,BYND +2023-10-13 12:45:00,8.41,8.45,8.41,8.45,11514.0,BYND +2023-10-13 12:44:00,8.42,8.42,8.42,8.42,281.0,BYND +2023-10-13 12:43:00,8.41,8.411,8.41,8.411,654.0,BYND +2023-10-13 12:39:00,8.41,8.411,8.41,8.41,999.0,BYND +2023-10-13 12:38:00,8.4,8.4,8.4,8.4,193.0,BYND +2023-10-13 12:36:00,8.405,8.405,8.405,8.405,360.0,BYND +2023-10-13 12:35:00,8.42,8.42,8.42,8.42,335.0,BYND +2023-10-13 12:34:00,8.43,8.43,8.43,8.43,1830.0,BYND +2023-10-13 12:32:00,8.44,8.44,8.44,8.44,946.0,BYND +2023-10-13 12:31:00,8.44,8.44,8.435,8.435,1271.0,BYND +2023-10-13 12:30:00,8.43,8.44,8.43,8.44,2951.0,BYND +2023-10-13 12:29:00,8.415,8.44,8.415,8.43,21252.0,BYND +2023-10-13 12:28:00,8.42,8.43,8.42,8.42,11819.0,BYND +2023-10-13 12:27:00,8.42,8.42,8.417,8.42,1673.0,BYND +2023-10-13 12:26:00,8.42,8.429,8.42,8.429,1671.0,BYND +2023-10-13 12:25:00,8.415,8.415,8.415,8.415,202.0,BYND +2023-10-13 12:23:00,8.435,8.435,8.43,8.435,1368.0,BYND +2023-10-13 12:22:00,8.42,8.431,8.42,8.431,1755.0,BYND +2023-10-13 12:21:00,8.42,8.425,8.42,8.425,918.0,BYND +2023-10-13 12:20:00,8.44,8.44,8.41,8.41,7688.0,BYND +2023-10-13 12:19:00,8.43,8.43,8.43,8.43,543.0,BYND +2023-10-13 12:18:00,8.432,8.44,8.432,8.44,1183.0,BYND +2023-10-13 12:17:00,8.435,8.435,8.435,8.435,307.0,BYND +2023-10-13 12:16:00,8.43,8.44,8.43,8.43,1644.0,BYND +2023-10-13 12:15:00,8.43,8.43,8.43,8.43,148.0,BYND +2023-10-13 12:14:00,8.42,8.43,8.42,8.43,3146.0,BYND +2023-10-13 12:13:00,8.421,8.43,8.42,8.42,2391.0,BYND +2023-10-13 12:12:00,8.42,8.43,8.42,8.425,770.0,BYND +2023-10-13 12:11:00,8.425,8.43,8.421,8.43,466.0,BYND +2023-10-13 12:10:00,8.425,8.425,8.425,8.425,130.0,BYND +2023-10-13 12:09:00,8.425,8.425,8.425,8.425,336.0,BYND +2023-10-13 12:08:00,8.42,8.423,8.42,8.423,332.0,BYND +2023-10-13 12:07:00,8.365,8.47,8.365,8.44,12889.0,BYND +2023-10-13 12:06:00,8.391,8.4,8.37,8.37,982.0,BYND +2023-10-13 12:04:00,8.4,8.41,8.4,8.4,6697.0,BYND +2023-10-13 12:03:00,8.38,8.4,8.38,8.4,3825.0,BYND +2023-10-13 12:02:00,8.36,8.38,8.36,8.38,1511.0,BYND +2023-10-13 12:01:00,8.4,8.402,8.39,8.39,11997.0,BYND +2023-10-13 12:00:00,8.37,8.39,8.362,8.39,6782.0,BYND +2023-10-13 11:59:00,8.365,8.375,8.365,8.375,3333.0,BYND +2023-10-13 11:57:00,8.39,8.39,8.37,8.37,4865.0,BYND +2023-10-13 11:56:00,8.38,8.38,8.375,8.375,329.0,BYND +2023-10-13 11:55:00,8.39,8.39,8.375,8.375,1077.0,BYND +2023-10-13 11:54:00,8.39,8.39,8.38,8.38,287.0,BYND +2023-10-13 11:53:00,8.381,8.381,8.381,8.381,365.0,BYND +2023-10-13 11:52:00,8.39,8.39,8.375,8.38,726.0,BYND +2023-10-13 11:51:00,8.38,8.4,8.38,8.4,1895.0,BYND +2023-10-13 11:50:00,8.4,8.4,8.39,8.39,448.0,BYND +2023-10-13 11:49:00,8.395,8.395,8.395,8.395,497.0,BYND +2023-10-13 11:48:00,8.4,8.4,8.4,8.4,190.0,BYND +2023-10-13 11:47:00,8.4,8.41,8.39,8.41,8418.0,BYND +2023-10-13 11:46:00,8.43,8.43,8.41,8.41,945.0,BYND +2023-10-13 11:45:00,8.42,8.42,8.42,8.42,743.0,BYND +2023-10-13 11:44:00,8.43,8.43,8.42,8.42,1252.0,BYND +2023-10-13 11:43:00,8.42,8.435,8.42,8.435,1380.0,BYND +2023-10-13 11:42:00,8.409,8.41,8.409,8.41,1363.0,BYND +2023-10-13 11:41:00,8.435,8.435,8.43,8.435,1430.0,BYND +2023-10-13 11:40:00,8.45,8.455,8.45,8.45,8978.0,BYND +2023-10-13 11:39:00,8.442,8.442,8.442,8.442,418.0,BYND +2023-10-13 11:38:00,8.43,8.439,8.43,8.439,1081.0,BYND +2023-10-13 11:37:00,8.42,8.425,8.42,8.425,774.0,BYND +2023-10-13 11:36:00,8.42,8.42,8.42,8.42,458.0,BYND +2023-10-13 11:35:00,8.41,8.425,8.41,8.425,2101.0,BYND +2023-10-13 11:34:00,8.405,8.41,8.405,8.41,333.0,BYND +2023-10-13 11:33:00,8.401,8.405,8.401,8.405,1721.0,BYND +2023-10-13 11:32:00,8.42,8.42,8.395,8.395,1275.0,BYND +2023-10-13 11:31:00,8.4,8.405,8.4,8.405,2315.0,BYND +2023-10-13 11:30:00,8.42,8.42,8.41,8.41,5694.0,BYND +2023-10-13 11:29:00,8.38,8.415,8.38,8.415,1442.0,BYND +2023-10-13 11:28:00,8.355,8.37,8.355,8.37,1543.0,BYND +2023-10-13 11:27:00,8.36,8.36,8.355,8.355,547.0,BYND +2023-10-13 11:26:00,8.372,8.372,8.365,8.365,616.0,BYND +2023-10-13 11:25:00,8.37,8.38,8.37,8.38,1176.0,BYND +2023-10-13 11:24:00,8.38,8.39,8.38,8.38,1722.0,BYND +2023-10-13 11:23:00,8.4,8.4,8.39,8.39,701.0,BYND +2023-10-13 11:22:00,8.45,8.455,8.38,8.4,20843.0,BYND +2023-10-13 11:21:00,8.42,8.46,8.42,8.46,3489.0,BYND +2023-10-13 11:20:00,8.4,8.4,8.4,8.4,562.0,BYND +2023-10-13 11:19:00,8.39,8.395,8.39,8.395,2389.0,BYND +2023-10-13 11:18:00,8.39,8.39,8.38,8.39,700.0,BYND +2023-10-13 11:17:00,8.37,8.38,8.37,8.38,1778.0,BYND +2023-10-13 11:15:00,8.35,8.36,8.35,8.36,678.0,BYND +2023-10-13 11:14:00,8.365,8.365,8.35,8.35,1205.0,BYND +2023-10-13 11:13:00,8.36,8.37,8.36,8.36,1288.0,BYND +2023-10-13 11:12:00,8.358,8.38,8.355,8.38,3502.0,BYND +2023-10-13 11:11:00,8.37,8.37,8.358,8.358,1214.0,BYND +2023-10-13 11:10:00,8.37,8.37,8.37,8.37,362.0,BYND +2023-10-13 11:09:00,8.34,8.36,8.34,8.35,2112.0,BYND +2023-10-13 11:07:00,8.34,8.34,8.33,8.33,596.0,BYND +2023-10-13 11:06:00,8.32,8.33,8.32,8.33,1770.0,BYND +2023-10-13 11:05:00,8.332,8.333,8.31,8.31,6361.0,BYND +2023-10-13 11:04:00,8.335,8.335,8.33,8.33,749.0,BYND +2023-10-13 11:03:00,8.33,8.34,8.33,8.34,849.0,BYND +2023-10-13 11:02:00,8.33,8.33,8.33,8.33,1388.0,BYND +2023-10-13 11:01:00,8.33,8.33,8.33,8.33,493.0,BYND +2023-10-13 11:00:00,8.345,8.345,8.34,8.34,426.0,BYND +2023-10-13 10:59:00,8.345,8.345,8.34,8.34,1470.0,BYND +2023-10-13 10:57:00,8.34,8.35,8.34,8.35,1739.0,BYND +2023-10-13 10:56:00,8.335,8.335,8.335,8.335,535.0,BYND +2023-10-13 10:55:00,8.33,8.33,8.33,8.33,645.0,BYND +2023-10-13 10:54:00,8.301,8.32,8.301,8.32,5885.0,BYND +2023-10-13 10:53:00,8.31,8.31,8.301,8.301,1914.0,BYND +2023-10-13 10:52:00,8.342,8.343,8.32,8.325,2300.0,BYND +2023-10-13 10:51:00,8.33,8.351,8.33,8.35,3972.0,BYND +2023-10-13 10:50:00,8.33,8.35,8.33,8.34,4166.0,BYND +2023-10-13 10:49:00,8.35,8.35,8.35,8.35,584.0,BYND +2023-10-13 10:48:00,8.35,8.36,8.35,8.36,1226.0,BYND +2023-10-13 10:47:00,8.32,8.35,8.32,8.35,6065.0,BYND +2023-10-13 10:46:00,8.32,8.32,8.31,8.32,8498.0,BYND +2023-10-13 10:45:00,8.32,8.32,8.31,8.31,2844.0,BYND +2023-10-13 10:44:00,8.33,8.33,8.32,8.325,1296.0,BYND +2023-10-13 10:43:00,8.33,8.33,8.33,8.33,3076.0,BYND +2023-10-13 10:42:00,8.32,8.32,8.32,8.32,984.0,BYND +2023-10-13 10:41:00,8.33,8.33,8.328,8.328,519.0,BYND +2023-10-13 10:40:00,8.34,8.34,8.33,8.33,1689.0,BYND +2023-10-13 10:39:00,8.345,8.345,8.345,8.345,213.0,BYND +2023-10-13 10:38:00,8.35,8.35,8.345,8.345,455.0,BYND +2023-10-13 10:37:00,8.35,8.355,8.35,8.355,399.0,BYND +2023-10-13 10:36:00,8.365,8.369,8.357,8.357,895.0,BYND +2023-10-13 10:35:00,8.375,8.375,8.37,8.37,1942.0,BYND +2023-10-13 10:34:00,8.36,8.37,8.34,8.37,3988.0,BYND +2023-10-13 10:33:00,8.37,8.37,8.37,8.37,406.0,BYND +2023-10-13 10:32:00,8.37,8.375,8.37,8.37,3290.0,BYND +2023-10-13 10:31:00,8.38,8.385,8.38,8.38,788.0,BYND +2023-10-13 10:30:00,8.38,8.38,8.38,8.38,1286.0,BYND +2023-10-13 10:29:00,8.41,8.41,8.4,8.4,1876.0,BYND +2023-10-13 10:28:00,8.42,8.42,8.41,8.42,2348.0,BYND +2023-10-13 10:27:00,8.44,8.45,8.43,8.435,4393.0,BYND +2023-10-13 10:26:00,8.46,8.46,8.44,8.441,3084.0,BYND +2023-10-13 10:25:00,8.47,8.47,8.465,8.465,454.0,BYND +2023-10-13 10:24:00,8.48,8.48,8.46,8.461,1802.0,BYND +2023-10-13 10:23:00,8.48,8.49,8.48,8.49,1409.0,BYND +2023-10-13 10:21:00,8.461,8.48,8.461,8.48,5380.0,BYND +2023-10-13 10:20:00,8.46,8.46,8.46,8.46,532.0,BYND +2023-10-13 10:18:00,8.42,8.455,8.42,8.455,2702.0,BYND +2023-10-13 10:17:00,8.4,8.42,8.395,8.413,41751.0,BYND +2023-10-13 10:16:00,8.39,8.39,8.39,8.39,640.0,BYND +2023-10-13 10:15:00,8.4,8.4,8.4,8.4,919.0,BYND +2023-10-13 10:13:00,8.43,8.43,8.42,8.42,3320.0,BYND +2023-10-13 10:12:00,8.41,8.41,8.41,8.41,568.0,BYND +2023-10-13 10:11:00,8.39,8.39,8.39,8.39,1451.0,BYND +2023-10-13 10:10:00,8.39,8.39,8.38,8.39,4028.0,BYND +2023-10-13 10:09:00,8.39,8.4,8.39,8.39,1342.0,BYND +2023-10-13 10:08:00,8.41,8.42,8.4,8.4,4518.0,BYND +2023-10-13 10:07:00,8.4,8.41,8.4,8.41,2947.0,BYND +2023-10-13 10:05:00,8.4,8.42,8.397,8.42,2840.0,BYND +2023-10-13 10:04:00,8.4,8.4,8.38,8.39,4779.0,BYND +2023-10-13 10:03:00,8.387,8.387,8.37,8.38,1187.0,BYND +2023-10-13 10:02:00,8.4,8.4,8.39,8.39,1490.0,BYND +2023-10-13 10:01:00,8.43,8.49,8.41,8.46,8750.0,BYND +2023-10-13 10:00:00,8.461,8.465,8.44,8.44,2570.0,BYND +2023-10-13 09:59:00,8.48,8.48,8.47,8.48,2883.0,BYND +2023-10-13 09:58:00,8.501,8.501,8.5,8.5,507.0,BYND +2023-10-13 09:57:00,8.53,8.53,8.5,8.5,1240.0,BYND +2023-10-13 09:56:00,8.53,8.53,8.52,8.52,5553.0,BYND +2023-10-13 09:55:00,8.49,8.52,8.49,8.52,11525.0,BYND +2023-10-13 09:54:00,8.48,8.48,8.46,8.46,3327.0,BYND +2023-10-13 09:53:00,8.47,8.47,8.47,8.47,279.0,BYND +2023-10-13 09:52:00,8.41,8.44,8.41,8.44,1555.0,BYND +2023-10-13 09:51:00,8.42,8.44,8.4,8.405,2658.0,BYND +2023-10-13 09:50:00,8.47,8.471,8.43,8.43,2583.0,BYND +2023-10-13 09:49:00,8.43,8.47,8.43,8.47,15168.0,BYND +2023-10-13 09:48:00,8.42,8.43,8.4,8.4,2129.0,BYND +2023-10-13 09:47:00,8.44,8.44,8.412,8.412,1322.0,BYND +2023-10-13 09:46:00,8.47,8.47,8.43,8.44,8887.0,BYND +2023-10-13 09:45:00,8.44,8.47,8.438,8.47,2952.0,BYND +2023-10-13 09:44:00,8.46,8.5,8.46,8.48,14317.0,BYND +2023-10-13 09:43:00,8.43,8.47,8.43,8.47,8018.0,BYND +2023-10-13 09:42:00,8.42,8.44,8.42,8.43,2536.0,BYND +2023-10-13 09:41:00,8.44,8.44,8.4,8.42,1951.0,BYND +2023-10-13 09:40:00,8.44,8.47,8.435,8.448,6059.0,BYND +2023-10-13 09:39:00,8.43,8.44,8.422,8.43,6265.0,BYND +2023-10-13 09:38:00,8.42,8.43,8.415,8.43,3089.0,BYND +2023-10-13 09:37:00,8.39,8.45,8.39,8.45,8629.0,BYND +2023-10-13 09:36:00,8.36,8.385,8.36,8.385,3314.0,BYND +2023-10-13 09:35:00,8.345,8.36,8.325,8.36,5162.0,BYND +2023-10-13 09:34:00,8.39,8.39,8.34,8.34,2644.0,BYND +2023-10-13 09:33:00,8.41,8.41,8.37,8.4,3236.0,BYND +2023-10-13 09:32:00,8.39,8.439,8.39,8.42,8949.0,BYND +2023-10-13 09:31:00,8.425,8.425,8.35,8.374,3565.0,BYND +2023-10-13 09:30:00,8.36,8.425,8.35,8.425,18761.0,BYND +2023-10-13 09:26:00,8.33,8.33,8.33,8.33,20.0,BYND +2023-10-13 09:21:00,8.3,8.3,8.3,8.3,1.0,BYND +2023-10-13 09:11:00,8.3,8.3,8.3,8.3,25.0,BYND +2023-10-13 09:09:00,8.301,8.301,8.301,8.301,18.0,BYND +2023-10-13 09:08:00,8.3,8.3,8.3,8.3,30.0,BYND +2023-10-13 09:06:00,8.42,8.42,8.42,8.42,45.0,BYND +2023-10-13 09:05:00,8.41,8.41,8.41,8.41,1.0,BYND +2023-10-13 08:59:00,8.41,8.41,8.41,8.41,1.0,BYND +2023-10-13 08:56:00,8.43,8.43,8.41,8.41,26.0,BYND +2023-10-13 08:54:00,8.44,8.44,8.44,8.44,500.0,BYND +2023-10-13 08:53:00,8.3,8.44,8.3,8.44,2.0,BYND +2023-10-13 08:52:00,8.3,8.3,8.3,8.3,3.0,BYND +2023-10-13 08:50:00,8.39,8.41,8.39,8.41,976.0,BYND +2023-10-13 08:47:00,8.4,8.4,8.4,8.4,2.0,BYND +2023-10-13 08:36:00,8.4,8.4,8.301,8.301,11.0,BYND +2023-10-13 08:35:00,8.4,8.4,8.4,8.4,1.0,BYND +2023-10-13 08:34:00,8.4,8.4,8.4,8.4,14.0,BYND +2023-10-13 08:33:00,8.32,8.4,8.32,8.4,5001.0,BYND +2023-10-13 08:29:00,8.31,8.31,8.31,8.31,1.0,BYND +2023-10-13 08:18:00,8.301,8.301,8.301,8.301,8.0,BYND +2023-10-13 08:14:00,8.4,8.4,8.4,8.4,5.0,BYND +2023-10-13 08:11:00,8.3,8.3,8.3,8.3,1.0,BYND +2023-10-13 08:07:00,8.3,8.3,8.3,8.3,70.0,BYND +2023-10-13 08:05:00,8.32,8.32,8.31,8.31,65.0,BYND +2023-10-13 08:03:00,8.4,8.4,8.4,8.4,2.0,BYND +2023-10-13 08:02:00,8.32,8.55,8.32,8.55,96.0,BYND +2023-10-13 08:01:00,8.45,8.45,8.45,8.45,109.0,BYND +2023-10-13 08:00:00,8.33,8.44,8.27,8.44,2970.0,BYND +2023-10-13 07:38:00,8.39,8.39,8.39,8.39,50.0,BYND +2023-10-13 07:37:00,8.39,8.39,8.39,8.39,20.0,BYND +2023-10-13 07:22:00,8.4,8.4,8.4,8.4,111.0,BYND +2023-10-13 07:13:00,8.34,8.34,8.33,8.33,500.0,BYND +2023-10-13 07:06:00,8.35,8.35,8.35,8.35,2.0,BYND +2023-10-13 07:02:00,8.32,8.33,8.32,8.33,973.0,BYND +2023-10-13 05:34:00,8.32,8.32,8.32,8.32,2.0,BYND +2023-10-13 05:32:00,8.32,8.32,8.32,8.32,3.0,BYND +2023-10-13 05:24:00,8.33,8.33,8.33,8.33,1.0,BYND +2023-10-13 05:23:00,8.34,8.34,8.33,8.33,300.0,BYND +2023-10-13 05:08:00,8.33,8.34,8.33,8.34,222.0,BYND +2023-10-13 04:59:00,8.33,8.33,8.33,8.33,1.0,BYND +2023-10-13 04:46:00,8.39,8.39,8.39,8.39,316.0,BYND +2023-10-13 04:42:00,8.46,8.46,8.45,8.45,16.0,BYND +2023-10-13 04:32:00,8.63,8.63,8.63,8.63,2.0,BYND +2023-10-13 04:30:00,8.54,8.54,8.54,8.54,8.0,BYND +2023-10-13 04:15:00,8.45,8.45,8.45,8.45,92.0,BYND +2023-10-12 19:59:00,8.33,8.33,8.33,8.33,200.0,BYND +2023-10-12 19:46:00,8.33,8.33,8.33,8.33,10.0,BYND +2023-10-12 19:33:00,8.31,8.32,8.31,8.32,629.0,BYND +2023-10-12 19:27:00,8.27,8.27,8.26,8.26,601.0,BYND +2023-10-12 19:03:00,8.31,8.32,8.28,8.28,70.0,BYND +2023-10-12 18:58:00,8.31,8.31,8.31,8.31,5.0,BYND +2023-10-12 18:57:00,8.32,8.32,8.32,8.32,1.0,BYND +2023-10-12 18:52:00,8.3,8.3,8.3,8.3,2.0,BYND +2023-10-12 18:51:00,8.3,8.3,8.3,8.3,100.0,BYND +2023-10-12 18:49:00,8.32,8.32,8.32,8.32,1.0,BYND +2023-10-12 18:15:00,8.276,8.276,8.276,8.276,10.0,BYND +2023-10-12 18:08:00,8.25,8.25,8.25,8.25,3.0,BYND +2023-10-12 18:03:00,8.32,8.32,8.32,8.32,5.0,BYND +2023-10-12 17:50:00,8.33,8.33,8.33,8.33,7.0,BYND +2023-10-12 17:45:00,8.33,8.33,8.33,8.33,1.0,BYND +2023-10-12 17:41:00,8.33,8.33,8.33,8.33,1.0,BYND +2023-10-12 17:37:00,8.328,8.328,8.328,8.328,200.0,BYND +2023-10-12 17:30:00,8.31,8.31,8.31,8.31,58.0,BYND +2023-10-12 17:29:00,8.329,8.329,8.328,8.329,15.0,BYND +2023-10-12 17:16:00,8.33,8.33,8.33,8.33,10.0,BYND +2023-10-12 17:14:00,8.32,8.32,8.32,8.32,20.0,BYND +2023-10-12 17:06:00,8.33,8.33,8.33,8.33,6.0,BYND +2023-10-12 17:04:00,8.34,8.35,8.34,8.35,500.0,BYND +2023-10-12 17:02:00,8.34,8.34,8.34,8.34,500.0,BYND +2023-10-12 16:57:00,8.31,8.34,8.31,8.33,30.0,BYND +2023-10-12 16:53:00,8.32,8.32,8.3,8.3,3555.0,BYND +2023-10-12 16:46:00,8.29,8.31,8.29,8.31,697.0,BYND +2023-10-12 16:40:00,8.29,8.29,8.29,8.29,3.0,BYND +2023-10-12 16:39:00,8.3,8.3,8.3,8.3,1.0,BYND +2023-10-12 16:27:00,8.36,8.36,8.36,8.36,1000.0,BYND +2023-10-12 16:17:00,8.35,8.35,8.35,8.35,7.0,BYND +2023-10-12 16:13:00,8.34,8.34,8.34,8.34,1.0,BYND +2023-10-12 16:06:00,8.48,8.48,8.48,8.48,100.0,BYND +2023-10-12 16:03:00,8.49,8.49,8.25,8.25,434.0,BYND +2023-10-12 16:02:00,8.32,8.32,8.32,8.32,801.0,BYND +2023-10-12 16:01:00,8.3,8.3,8.3,8.3,500.0,BYND +2023-10-12 16:00:00,8.32,8.5,8.32,8.5,417527.0,BYND +2023-10-12 15:59:00,8.305,8.32,8.3,8.32,40460.0,BYND +2023-10-12 15:58:00,8.305,8.31,8.3,8.3,18667.0,BYND +2023-10-12 15:57:00,8.305,8.31,8.3,8.305,8414.0,BYND +2023-10-12 15:56:00,8.305,8.31,8.3,8.305,6183.0,BYND +2023-10-12 15:55:00,8.295,8.32,8.29,8.3,34806.0,BYND +2023-10-12 15:54:00,8.298,8.298,8.29,8.298,3346.0,BYND +2023-10-12 15:53:00,8.3,8.3,8.29,8.295,8154.0,BYND +2023-10-12 15:52:00,8.3,8.3,8.29,8.295,3812.0,BYND +2023-10-12 15:51:00,8.29,8.3,8.29,8.29,5133.0,BYND +2023-10-12 15:50:00,8.285,8.32,8.285,8.29,40346.0,BYND +2023-10-12 15:49:00,8.285,8.29,8.28,8.285,2987.0,BYND +2023-10-12 15:48:00,8.28,8.285,8.275,8.28,6163.0,BYND +2023-10-12 15:47:00,8.27,8.275,8.27,8.275,3111.0,BYND +2023-10-12 15:46:00,8.275,8.275,8.27,8.275,1388.0,BYND +2023-10-12 15:45:00,8.28,8.28,8.27,8.27,2702.0,BYND +2023-10-12 15:44:00,8.285,8.285,8.275,8.275,1764.0,BYND +2023-10-12 15:43:00,8.285,8.29,8.28,8.28,2588.0,BYND +2023-10-12 15:42:00,8.3,8.305,8.28,8.287,6880.0,BYND +2023-10-12 15:41:00,8.305,8.309,8.3,8.305,3201.0,BYND +2023-10-12 15:40:00,8.305,8.309,8.305,8.305,4589.0,BYND +2023-10-12 15:39:00,8.3,8.31,8.3,8.305,1704.0,BYND +2023-10-12 15:38:00,8.285,8.3,8.285,8.3,1464.0,BYND +2023-10-12 15:37:00,8.275,8.289,8.275,8.289,27302.0,BYND +2023-10-12 15:36:00,8.27,8.275,8.27,8.271,1189.0,BYND +2023-10-12 15:35:00,8.272,8.272,8.27,8.27,1923.0,BYND +2023-10-12 15:34:00,8.28,8.28,8.275,8.275,786.0,BYND +2023-10-12 15:33:00,8.275,8.275,8.275,8.275,619.0,BYND +2023-10-12 15:32:00,8.27,8.28,8.27,8.28,725.0,BYND +2023-10-12 15:31:00,8.27,8.29,8.27,8.275,6350.0,BYND +2023-10-12 15:30:00,8.27,8.27,8.265,8.265,1487.0,BYND +2023-10-12 15:29:00,8.265,8.265,8.265,8.265,621.0,BYND +2023-10-12 15:28:00,8.261,8.265,8.261,8.265,1510.0,BYND +2023-10-12 15:27:00,8.26,8.275,8.26,8.265,7702.0,BYND +2023-10-12 15:26:00,8.26,8.26,8.25,8.255,632.0,BYND +2023-10-12 15:25:00,8.26,8.265,8.25,8.26,5260.0,BYND +2023-10-12 15:24:00,8.265,8.269,8.26,8.265,4295.0,BYND +2023-10-12 15:23:00,8.27,8.27,8.26,8.26,780.0,BYND +2023-10-12 15:22:00,8.265,8.265,8.26,8.26,453.0,BYND +2023-10-12 15:21:00,8.265,8.27,8.265,8.265,523.0,BYND +2023-10-12 15:20:00,8.27,8.27,8.265,8.265,1336.0,BYND +2023-10-12 15:19:00,8.271,8.271,8.271,8.271,112.0,BYND +2023-10-12 15:18:00,8.27,8.28,8.27,8.28,4274.0,BYND +2023-10-12 15:17:00,8.275,8.275,8.27,8.27,1456.0,BYND +2023-10-12 15:16:00,8.28,8.28,8.27,8.27,500.0,BYND +2023-10-12 15:15:00,8.283,8.283,8.28,8.28,1287.0,BYND +2023-10-12 15:14:00,8.28,8.28,8.28,8.28,238.0,BYND +2023-10-12 15:13:00,8.295,8.295,8.28,8.28,5105.0,BYND +2023-10-12 15:12:00,8.299,8.299,8.299,8.299,230.0,BYND +2023-10-12 15:11:00,8.295,8.295,8.295,8.295,584.0,BYND +2023-10-12 15:10:00,8.31,8.31,8.295,8.295,3788.0,BYND +2023-10-12 15:09:00,8.29,8.31,8.29,8.31,11506.0,BYND +2023-10-12 15:08:00,8.295,8.295,8.291,8.295,783.0,BYND +2023-10-12 15:07:00,8.28,8.29,8.28,8.29,1812.0,BYND +2023-10-12 15:06:00,8.275,8.275,8.275,8.275,1259.0,BYND +2023-10-12 15:05:00,8.278,8.278,8.278,8.278,2179.0,BYND +2023-10-12 15:03:00,8.275,8.275,8.275,8.275,159.0,BYND +2023-10-12 15:02:00,8.27,8.27,8.27,8.27,1497.0,BYND +2023-10-12 15:01:00,8.275,8.275,8.26,8.265,1924.0,BYND +2023-10-12 15:00:00,8.26,8.275,8.26,8.275,1238.0,BYND +2023-10-12 14:59:00,8.25,8.26,8.25,8.26,4951.0,BYND +2023-10-12 14:58:00,8.25,8.254,8.25,8.254,1276.0,BYND +2023-10-12 14:57:00,8.255,8.255,8.255,8.255,245.0,BYND +2023-10-12 14:56:00,8.26,8.26,8.25,8.25,3069.0,BYND +2023-10-12 14:54:00,8.26,8.26,8.26,8.26,538.0,BYND +2023-10-12 14:53:00,8.27,8.27,8.26,8.26,2029.0,BYND +2023-10-12 14:52:00,8.28,8.28,8.27,8.271,2638.0,BYND +2023-10-12 14:51:00,8.275,8.289,8.275,8.28,2409.0,BYND +2023-10-12 14:50:00,8.275,8.275,8.275,8.275,828.0,BYND +2023-10-12 14:49:00,8.26,8.275,8.26,8.275,1616.0,BYND +2023-10-12 14:48:00,8.255,8.255,8.255,8.255,380.0,BYND +2023-10-12 14:47:00,8.25,8.25,8.25,8.25,1482.0,BYND +2023-10-12 14:46:00,8.245,8.245,8.245,8.245,313.0,BYND +2023-10-12 14:45:00,8.26,8.26,8.25,8.25,6425.0,BYND +2023-10-12 14:44:00,8.26,8.26,8.26,8.26,254.0,BYND +2023-10-12 14:43:00,8.266,8.266,8.26,8.26,654.0,BYND +2023-10-12 14:42:00,8.26,8.262,8.26,8.262,1205.0,BYND +2023-10-12 14:41:00,8.269,8.269,8.269,8.269,727.0,BYND +2023-10-12 14:40:00,8.261,8.268,8.26,8.268,2703.0,BYND +2023-10-12 14:39:00,8.265,8.265,8.265,8.265,336.0,BYND +2023-10-12 14:38:00,8.27,8.27,8.26,8.269,6507.0,BYND +2023-10-12 14:37:00,8.279,8.279,8.27,8.27,457.0,BYND +2023-10-12 14:36:00,8.275,8.275,8.27,8.275,1116.0,BYND +2023-10-12 14:35:00,8.26,8.275,8.26,8.275,2609.0,BYND +2023-10-12 14:34:00,8.269,8.269,8.269,8.269,808.0,BYND +2023-10-12 14:32:00,8.265,8.265,8.265,8.265,534.0,BYND +2023-10-12 14:31:00,8.26,8.26,8.26,8.26,497.0,BYND +2023-10-12 14:30:00,8.27,8.27,8.27,8.27,246.0,BYND +2023-10-12 14:29:00,8.26,8.26,8.26,8.26,1112.0,BYND +2023-10-12 14:28:00,8.26,8.26,8.25,8.259,1757.0,BYND +2023-10-12 14:27:00,8.262,8.27,8.26,8.265,987.0,BYND +2023-10-12 14:26:00,8.275,8.275,8.26,8.26,1943.0,BYND +2023-10-12 14:25:00,8.28,8.28,8.28,8.28,255.0,BYND +2023-10-12 14:24:00,8.275,8.275,8.272,8.272,677.0,BYND +2023-10-12 14:23:00,8.26,8.27,8.26,8.27,3688.0,BYND +2023-10-12 14:22:00,8.25,8.26,8.245,8.255,1877.0,BYND +2023-10-12 14:21:00,8.235,8.245,8.232,8.245,4731.0,BYND +2023-10-12 14:20:00,8.235,8.235,8.235,8.235,2107.0,BYND +2023-10-12 14:19:00,8.23,8.235,8.23,8.23,818.0,BYND +2023-10-12 14:18:00,8.235,8.235,8.235,8.235,478.0,BYND +2023-10-12 14:17:00,8.235,8.235,8.235,8.235,438.0,BYND +2023-10-12 14:16:00,8.23,8.24,8.23,8.235,1787.0,BYND +2023-10-12 14:15:00,8.24,8.24,8.23,8.23,1291.0,BYND +2023-10-12 14:14:00,8.235,8.235,8.235,8.235,897.0,BYND +2023-10-12 14:13:00,8.23,8.235,8.23,8.231,3447.0,BYND +2023-10-12 14:12:00,8.23,8.23,8.23,8.23,2085.0,BYND +2023-10-12 14:11:00,8.24,8.24,8.24,8.24,4465.0,BYND +2023-10-12 14:10:00,8.24,8.24,8.24,8.24,305.0,BYND +2023-10-12 14:09:00,8.25,8.25,8.24,8.24,1848.0,BYND +2023-10-12 14:07:00,8.26,8.26,8.26,8.26,1677.0,BYND +2023-10-12 14:06:00,8.27,8.27,8.27,8.27,248.0,BYND +2023-10-12 14:05:00,8.26,8.26,8.26,8.26,656.0,BYND +2023-10-12 14:04:00,8.27,8.27,8.26,8.26,1690.0,BYND +2023-10-12 14:03:00,8.275,8.275,8.275,8.275,562.0,BYND +2023-10-12 14:02:00,8.27,8.27,8.27,8.27,546.0,BYND +2023-10-12 14:00:00,8.27,8.27,8.27,8.27,444.0,BYND +2023-10-12 13:59:00,8.27,8.27,8.27,8.27,1282.0,BYND +2023-10-12 13:57:00,8.28,8.28,8.27,8.27,1585.0,BYND +2023-10-12 13:56:00,8.285,8.285,8.285,8.285,172.0,BYND +2023-10-12 13:55:00,8.26,8.28,8.26,8.28,2979.0,BYND +2023-10-12 13:54:00,8.26,8.26,8.25,8.255,6488.0,BYND +2023-10-12 13:53:00,8.23,8.251,8.23,8.251,5836.0,BYND +2023-10-12 13:52:00,8.24,8.24,8.23,8.23,2125.0,BYND +2023-10-12 13:50:00,8.23,8.23,8.23,8.23,521.0,BYND +2023-10-12 13:49:00,8.23,8.235,8.23,8.235,2271.0,BYND +2023-10-12 13:48:00,8.23,8.23,8.23,8.23,308.0,BYND +2023-10-12 13:47:00,8.24,8.24,8.235,8.235,2122.0,BYND +2023-10-12 13:46:00,8.24,8.241,8.24,8.24,1824.0,BYND +2023-10-12 13:44:00,8.24,8.24,8.23,8.24,2215.0,BYND +2023-10-12 13:43:00,8.24,8.24,8.24,8.24,536.0,BYND +2023-10-12 13:42:00,8.23,8.23,8.23,8.23,661.0,BYND +2023-10-12 13:40:00,8.231,8.231,8.231,8.231,1053.0,BYND +2023-10-12 13:39:00,8.24,8.24,8.24,8.24,1042.0,BYND +2023-10-12 13:38:00,8.25,8.25,8.25,8.25,917.0,BYND +2023-10-12 13:37:00,8.24,8.247,8.24,8.247,602.0,BYND +2023-10-12 13:36:00,8.24,8.245,8.24,8.245,238.0,BYND +2023-10-12 13:35:00,8.25,8.25,8.25,8.25,580.0,BYND +2023-10-12 13:34:00,8.27,8.27,8.26,8.26,1002.0,BYND +2023-10-12 13:33:00,8.275,8.275,8.27,8.27,1036.0,BYND +2023-10-12 13:31:00,8.255,8.289,8.25,8.289,5047.0,BYND +2023-10-12 13:30:00,8.24,8.25,8.24,8.25,3660.0,BYND +2023-10-12 13:29:00,8.23,8.24,8.23,8.24,460.0,BYND +2023-10-12 13:28:00,8.244,8.247,8.24,8.24,5410.0,BYND +2023-10-12 13:27:00,8.245,8.25,8.24,8.25,1132.0,BYND +2023-10-12 13:26:00,8.24,8.25,8.24,8.25,1337.0,BYND +2023-10-12 13:25:00,8.255,8.255,8.24,8.24,2247.0,BYND +2023-10-12 13:23:00,8.261,8.27,8.261,8.27,408.0,BYND +2023-10-12 13:22:00,8.28,8.28,8.26,8.26,1897.0,BYND +2023-10-12 13:21:00,8.26,8.27,8.26,8.27,2394.0,BYND +2023-10-12 13:19:00,8.28,8.28,8.27,8.27,1832.0,BYND +2023-10-12 13:18:00,8.266,8.27,8.266,8.27,619.0,BYND +2023-10-12 13:17:00,8.28,8.28,8.27,8.27,8065.0,BYND +2023-10-12 13:16:00,8.29,8.29,8.28,8.28,1011.0,BYND +2023-10-12 13:15:00,8.28,8.28,8.28,8.28,12223.0,BYND +2023-10-12 13:14:00,8.31,8.31,8.29,8.29,3974.0,BYND +2023-10-12 13:12:00,8.32,8.32,8.31,8.31,1356.0,BYND +2023-10-12 13:11:00,8.3,8.32,8.29,8.32,4924.0,BYND +2023-10-12 13:10:00,8.3,8.3,8.29,8.3,1075.0,BYND +2023-10-12 13:09:00,8.3,8.307,8.3,8.3,5881.0,BYND +2023-10-12 13:08:00,8.31,8.32,8.31,8.32,1510.0,BYND +2023-10-12 13:07:00,8.31,8.31,8.31,8.31,1604.0,BYND +2023-10-12 13:05:00,8.405,8.41,8.31,8.32,13086.0,BYND +2023-10-12 13:04:00,8.41,8.41,8.41,8.41,1148.0,BYND +2023-10-12 13:03:00,8.415,8.415,8.4,8.4,14020.0,BYND +2023-10-12 13:02:00,8.41,8.419,8.41,8.416,5247.0,BYND +2023-10-12 13:01:00,8.42,8.43,8.415,8.415,3626.0,BYND +2023-10-12 13:00:00,8.415,8.415,8.415,8.415,253.0,BYND +2023-10-12 12:59:00,8.4,8.42,8.4,8.412,5431.0,BYND +2023-10-12 12:58:00,8.415,8.415,8.4,8.405,2841.0,BYND +2023-10-12 12:57:00,8.411,8.415,8.41,8.415,3573.0,BYND +2023-10-12 12:56:00,8.42,8.425,8.41,8.425,10494.0,BYND +2023-10-12 12:55:00,8.427,8.428,8.415,8.415,4417.0,BYND +2023-10-12 12:54:00,8.421,8.421,8.421,8.421,403.0,BYND +2023-10-12 12:53:00,8.43,8.43,8.425,8.425,1539.0,BYND +2023-10-12 12:52:00,8.425,8.425,8.425,8.425,680.0,BYND +2023-10-12 12:51:00,8.425,8.425,8.425,8.425,290.0,BYND +2023-10-12 12:50:00,8.425,8.429,8.42,8.429,1500.0,BYND +2023-10-12 12:49:00,8.425,8.43,8.425,8.43,503.0,BYND +2023-10-12 12:48:00,8.425,8.425,8.425,8.425,586.0,BYND +2023-10-12 12:47:00,8.425,8.425,8.425,8.425,1004.0,BYND +2023-10-12 12:46:00,8.425,8.425,8.425,8.425,253.0,BYND +2023-10-12 12:45:00,8.409,8.425,8.4,8.42,13566.0,BYND +2023-10-12 12:44:00,8.408,8.408,8.4,8.405,519.0,BYND +2023-10-12 12:43:00,8.401,8.401,8.401,8.401,235.0,BYND +2023-10-12 12:42:00,8.41,8.41,8.4,8.4,805.0,BYND +2023-10-12 12:39:00,8.405,8.405,8.405,8.405,193.0,BYND +2023-10-12 12:38:00,8.4,8.41,8.4,8.4,15348.0,BYND +2023-10-12 12:37:00,8.405,8.41,8.405,8.41,2273.0,BYND +2023-10-12 12:35:00,8.4,8.405,8.4,8.401,5394.0,BYND +2023-10-12 12:34:00,8.401,8.401,8.401,8.401,573.0,BYND +2023-10-12 12:33:00,8.395,8.405,8.395,8.405,1094.0,BYND +2023-10-12 12:32:00,8.39,8.39,8.39,8.39,353.0,BYND +2023-10-12 12:31:00,8.4,8.4,8.395,8.395,1170.0,BYND +2023-10-12 12:30:00,8.399,8.399,8.399,8.399,694.0,BYND +2023-10-12 12:28:00,8.392,8.395,8.39,8.395,8009.0,BYND +2023-10-12 12:27:00,8.38,8.39,8.38,8.39,7611.0,BYND +2023-10-12 12:26:00,8.41,8.421,8.39,8.39,8006.0,BYND +2023-10-12 12:25:00,8.422,8.43,8.41,8.41,3686.0,BYND +2023-10-12 12:24:00,8.415,8.425,8.415,8.425,9972.0,BYND +2023-10-12 12:23:00,8.39,8.41,8.39,8.41,4026.0,BYND +2023-10-12 12:22:00,8.38,8.385,8.38,8.38,6021.0,BYND +2023-10-12 12:21:00,8.366,8.387,8.365,8.385,2000.0,BYND +2023-10-12 12:20:00,8.37,8.37,8.37,8.37,695.0,BYND +2023-10-12 12:19:00,8.37,8.37,8.37,8.37,320.0,BYND +2023-10-12 12:18:00,8.36,8.365,8.36,8.365,1268.0,BYND +2023-10-12 12:16:00,8.36,8.37,8.36,8.36,6402.0,BYND +2023-10-12 12:15:00,8.34,8.355,8.34,8.35,1199.0,BYND +2023-10-12 12:14:00,8.335,8.335,8.335,8.335,199.0,BYND +2023-10-12 12:13:00,8.345,8.35,8.34,8.34,506.0,BYND +2023-10-12 12:12:00,8.355,8.355,8.34,8.345,6992.0,BYND +2023-10-12 12:11:00,8.35,8.35,8.35,8.35,1082.0,BYND +2023-10-12 12:09:00,8.35,8.35,8.35,8.35,180.0,BYND +2023-10-12 12:08:00,8.33,8.34,8.33,8.34,4040.0,BYND +2023-10-12 12:07:00,8.355,8.355,8.33,8.33,556.0,BYND +2023-10-12 12:06:00,8.36,8.36,8.36,8.36,1340.0,BYND +2023-10-12 12:05:00,8.37,8.37,8.35,8.35,811.0,BYND +2023-10-12 12:04:00,8.36,8.36,8.36,8.36,592.0,BYND +2023-10-12 12:03:00,8.35,8.36,8.35,8.36,607.0,BYND +2023-10-12 12:02:00,8.365,8.37,8.357,8.357,3148.0,BYND +2023-10-12 12:01:00,8.389,8.389,8.37,8.375,3329.0,BYND +2023-10-12 12:00:00,8.36,8.38,8.36,8.38,5373.0,BYND +2023-10-12 11:59:00,8.35,8.36,8.35,8.355,4856.0,BYND +2023-10-12 11:57:00,8.36,8.36,8.36,8.36,325.0,BYND +2023-10-12 11:56:00,8.36,8.36,8.35,8.35,1791.0,BYND +2023-10-12 11:55:00,8.34,8.355,8.34,8.35,1592.0,BYND +2023-10-12 11:54:00,8.34,8.34,8.33,8.33,370.0,BYND +2023-10-12 11:53:00,8.32,8.33,8.32,8.33,3076.0,BYND +2023-10-12 11:52:00,8.33,8.33,8.32,8.325,904.0,BYND +2023-10-12 11:51:00,8.31,8.32,8.31,8.32,3559.0,BYND +2023-10-12 11:50:00,8.31,8.31,8.305,8.305,863.0,BYND +2023-10-12 11:49:00,8.31,8.32,8.31,8.31,843.0,BYND +2023-10-12 11:48:00,8.319,8.32,8.319,8.32,1338.0,BYND +2023-10-12 11:47:00,8.325,8.325,8.311,8.315,1613.0,BYND +2023-10-12 11:46:00,8.315,8.33,8.315,8.321,2044.0,BYND +2023-10-12 11:45:00,8.322,8.329,8.32,8.32,1410.0,BYND +2023-10-12 11:44:00,8.32,8.328,8.32,8.328,1665.0,BYND +2023-10-12 11:43:00,8.32,8.322,8.31,8.32,3249.0,BYND +2023-10-12 11:42:00,8.33,8.33,8.33,8.33,161.0,BYND +2023-10-12 11:41:00,8.35,8.355,8.34,8.34,6151.0,BYND +2023-10-12 11:40:00,8.355,8.355,8.355,8.355,260.0,BYND +2023-10-12 11:39:00,8.345,8.36,8.345,8.36,2189.0,BYND +2023-10-12 11:38:00,8.35,8.35,8.34,8.349,3478.0,BYND +2023-10-12 11:37:00,8.349,8.349,8.34,8.349,1746.0,BYND +2023-10-12 11:36:00,8.34,8.35,8.34,8.35,2188.0,BYND +2023-10-12 11:35:00,8.355,8.36,8.322,8.33,5292.0,BYND +2023-10-12 11:34:00,8.35,8.355,8.35,8.35,1601.0,BYND +2023-10-12 11:33:00,8.33,8.341,8.33,8.341,3991.0,BYND +2023-10-12 11:32:00,8.339,8.339,8.32,8.325,3642.0,BYND +2023-10-12 11:31:00,8.31,8.335,8.31,8.33,4553.0,BYND +2023-10-12 11:30:00,8.29,8.32,8.29,8.32,10946.0,BYND +2023-10-12 11:29:00,8.29,8.29,8.281,8.281,2007.0,BYND +2023-10-12 11:28:00,8.27,8.29,8.27,8.28,3067.0,BYND +2023-10-12 11:27:00,8.26,8.26,8.26,8.26,700.0,BYND +2023-10-12 11:26:00,8.29,8.29,8.26,8.26,4479.0,BYND +2023-10-12 11:25:00,8.27,8.275,8.27,8.275,531.0,BYND +2023-10-12 11:24:00,8.28,8.28,8.27,8.27,466.0,BYND +2023-10-12 11:23:00,8.275,8.28,8.275,8.28,589.0,BYND +2023-10-12 11:22:00,8.3,8.31,8.3,8.3,5043.0,BYND +2023-10-12 11:21:00,8.305,8.305,8.3,8.3,1620.0,BYND +2023-10-12 11:20:00,8.285,8.3,8.285,8.3,1010.0,BYND +2023-10-12 11:19:00,8.275,8.285,8.275,8.285,3464.0,BYND +2023-10-12 11:18:00,8.27,8.279,8.27,8.271,1408.0,BYND +2023-10-12 11:17:00,8.259,8.28,8.259,8.28,2618.0,BYND +2023-10-12 11:16:00,8.25,8.25,8.25,8.25,1777.0,BYND +2023-10-12 11:15:00,8.22,8.25,8.22,8.24,3597.0,BYND +2023-10-12 11:14:00,8.234,8.235,8.23,8.23,1318.0,BYND +2023-10-12 11:13:00,8.205,8.23,8.205,8.23,2284.0,BYND +2023-10-12 11:12:00,8.195,8.2,8.195,8.2,729.0,BYND +2023-10-12 11:11:00,8.2,8.21,8.19,8.19,2009.0,BYND +2023-10-12 11:10:00,8.18,8.215,8.18,8.207,11003.0,BYND +2023-10-12 11:09:00,8.19,8.19,8.19,8.19,233.0,BYND +2023-10-12 11:08:00,8.19,8.194,8.19,8.194,701.0,BYND +2023-10-12 11:07:00,8.21,8.215,8.19,8.19,6733.0,BYND +2023-10-12 11:06:00,8.25,8.25,8.215,8.22,8902.0,BYND +2023-10-12 11:05:00,8.253,8.255,8.252,8.255,433.0,BYND +2023-10-12 11:04:00,8.27,8.27,8.25,8.25,1955.0,BYND +2023-10-12 11:03:00,8.289,8.289,8.265,8.265,2377.0,BYND +2023-10-12 11:02:00,8.31,8.31,8.285,8.285,2271.0,BYND +2023-10-12 11:01:00,8.315,8.315,8.302,8.302,1336.0,BYND +2023-10-12 11:00:00,8.305,8.315,8.305,8.315,3195.0,BYND +2023-10-12 10:59:00,8.302,8.31,8.3,8.31,2872.0,BYND +2023-10-12 10:58:00,8.3,8.3,8.292,8.292,710.0,BYND +2023-10-12 10:57:00,8.255,8.28,8.255,8.28,2554.0,BYND +2023-10-12 10:56:00,8.255,8.255,8.25,8.251,1287.0,BYND +2023-10-12 10:55:00,8.27,8.275,8.255,8.255,4893.0,BYND +2023-10-12 10:54:00,8.29,8.295,8.28,8.28,1127.0,BYND +2023-10-12 10:53:00,8.299,8.299,8.29,8.29,444.0,BYND +2023-10-12 10:52:00,8.28,8.31,8.28,8.298,2752.0,BYND +2023-10-12 10:51:00,8.31,8.315,8.28,8.28,7846.0,BYND +2023-10-12 10:50:00,8.315,8.32,8.315,8.32,1015.0,BYND +2023-10-12 10:49:00,8.315,8.315,8.31,8.31,2298.0,BYND +2023-10-12 10:48:00,8.3,8.315,8.3,8.315,1734.0,BYND +2023-10-12 10:47:00,8.295,8.3,8.29,8.3,1817.0,BYND +2023-10-12 10:46:00,8.28,8.3,8.275,8.3,6681.0,BYND +2023-10-12 10:45:00,8.275,8.278,8.271,8.275,5966.0,BYND +2023-10-12 10:44:00,8.285,8.285,8.27,8.275,3355.0,BYND +2023-10-12 10:43:00,8.285,8.285,8.285,8.285,865.0,BYND +2023-10-12 10:42:00,8.285,8.289,8.28,8.285,4850.0,BYND +2023-10-12 10:41:00,8.28,8.28,8.28,8.28,1003.0,BYND +2023-10-12 10:40:00,8.299,8.299,8.28,8.285,3145.0,BYND +2023-10-12 10:39:00,8.279,8.295,8.27,8.285,4834.0,BYND +2023-10-12 10:38:00,8.275,8.285,8.27,8.272,4810.0,BYND +2023-10-12 10:37:00,8.265,8.265,8.26,8.26,1032.0,BYND +2023-10-12 10:36:00,8.275,8.285,8.27,8.27,3691.0,BYND +2023-10-12 10:35:00,8.3,8.3,8.275,8.275,4598.0,BYND +2023-10-12 10:34:00,8.29,8.31,8.29,8.305,5958.0,BYND +2023-10-12 10:33:00,8.285,8.285,8.285,8.285,627.0,BYND +2023-10-12 10:32:00,8.275,8.28,8.27,8.28,7180.0,BYND +2023-10-12 10:31:00,8.279,8.279,8.26,8.27,4870.0,BYND +2023-10-12 10:30:00,8.25,8.275,8.25,8.275,3160.0,BYND +2023-10-12 10:29:00,8.23,8.24,8.23,8.24,1003.0,BYND +2023-10-12 10:28:00,8.25,8.25,8.225,8.225,3230.0,BYND +2023-10-12 10:27:00,8.23,8.26,8.22,8.25,13006.0,BYND +2023-10-12 10:26:00,8.219,8.25,8.219,8.24,13305.0,BYND +2023-10-12 10:25:00,8.21,8.215,8.21,8.211,943.0,BYND +2023-10-12 10:24:00,8.214,8.214,8.21,8.21,3632.0,BYND +2023-10-12 10:23:00,8.21,8.215,8.21,8.215,1432.0,BYND +2023-10-12 10:22:00,8.18,8.209,8.16,8.209,18448.0,BYND +2023-10-12 10:21:00,8.21,8.21,8.17,8.17,8467.0,BYND +2023-10-12 10:20:00,8.22,8.229,8.22,8.22,1876.0,BYND +2023-10-12 10:19:00,8.235,8.235,8.22,8.225,4362.0,BYND +2023-10-12 10:18:00,8.25,8.25,8.22,8.23,3452.0,BYND +2023-10-12 10:17:00,8.235,8.255,8.21,8.251,10268.0,BYND +2023-10-12 10:16:00,8.25,8.25,8.22,8.24,33271.0,BYND +2023-10-12 10:15:00,8.26,8.265,8.23,8.265,16983.0,BYND +2023-10-12 10:14:00,8.28,8.28,8.245,8.261,4928.0,BYND +2023-10-12 10:13:00,8.27,8.31,8.27,8.27,17228.0,BYND +2023-10-12 10:12:00,8.265,8.29,8.26,8.28,2789.0,BYND +2023-10-12 10:11:00,8.28,8.28,8.25,8.26,1439.0,BYND +2023-10-12 10:10:00,8.265,8.265,8.24,8.265,6759.0,BYND +2023-10-12 10:09:00,8.26,8.27,8.25,8.265,4458.0,BYND +2023-10-12 10:08:00,8.24,8.26,8.24,8.25,8144.0,BYND +2023-10-12 10:07:00,8.265,8.27,8.222,8.235,22226.0,BYND +2023-10-12 10:06:00,8.19,8.29,8.185,8.29,37424.0,BYND +2023-10-12 10:05:00,8.16,8.19,8.16,8.19,8952.0,BYND +2023-10-12 10:04:00,8.155,8.169,8.139,8.169,6740.0,BYND +2023-10-12 10:03:00,8.11,8.17,8.11,8.165,20727.0,BYND +2023-10-12 10:02:00,8.12,8.12,8.1,8.11,15715.0,BYND +2023-10-12 10:01:00,8.115,8.12,8.1,8.12,10539.0,BYND +2023-10-12 10:00:00,8.135,8.135,8.11,8.12,3593.0,BYND +2023-10-12 09:59:00,8.12,8.13,8.11,8.13,3372.0,BYND +2023-10-12 09:58:00,8.139,8.139,8.13,8.13,1188.0,BYND +2023-10-12 09:57:00,8.125,8.139,8.11,8.139,7301.0,BYND +2023-10-12 09:56:00,8.12,8.135,8.105,8.13,5009.0,BYND +2023-10-12 09:55:00,8.16,8.16,8.12,8.12,14116.0,BYND +2023-10-12 09:54:00,8.15,8.18,8.15,8.16,17030.0,BYND +2023-10-12 09:53:00,8.149,8.167,8.142,8.142,3328.0,BYND +2023-10-12 09:52:00,8.17,8.17,8.15,8.151,5292.0,BYND +2023-10-12 09:51:00,8.16,8.179,8.16,8.175,3915.0,BYND +2023-10-12 09:50:00,8.14,8.175,8.14,8.16,2854.0,BYND +2023-10-12 09:49:00,8.15,8.17,8.13,8.13,5511.0,BYND +2023-10-12 09:48:00,8.125,8.165,8.11,8.159,11832.0,BYND +2023-10-12 09:47:00,8.145,8.145,8.09,8.12,28441.0,BYND +2023-10-12 09:46:00,8.14,8.16,8.128,8.14,16056.0,BYND +2023-10-12 09:45:00,8.12,8.16,8.12,8.16,6916.0,BYND +2023-10-12 09:44:00,8.18,8.18,8.09,8.118,32367.0,BYND +2023-10-12 09:43:00,8.185,8.185,8.17,8.18,7744.0,BYND +2023-10-12 09:42:00,8.3,8.3,8.16,8.18,54658.0,BYND +2023-10-12 09:41:00,8.31,8.33,8.3,8.32,8862.0,BYND +2023-10-12 09:40:00,8.32,8.32,8.28,8.31,25750.0,BYND +2023-10-12 09:39:00,8.34,8.34,8.32,8.33,5038.0,BYND +2023-10-12 09:38:00,8.344,8.36,8.32,8.34,26944.0,BYND +2023-10-12 09:37:00,8.3,8.348,8.28,8.34,13925.0,BYND +2023-10-12 09:36:00,8.4,8.4,8.29,8.29,39899.0,BYND +2023-10-12 09:35:00,8.42,8.47,8.4,8.4,24384.0,BYND +2023-10-12 09:34:00,8.4,8.42,8.36,8.42,9179.0,BYND +2023-10-12 09:33:00,8.39,8.41,8.38,8.385,17944.0,BYND +2023-10-12 09:32:00,8.32,8.46,8.28,8.39,20392.0,BYND +2023-10-12 09:31:00,8.49,8.49,8.31,8.335,32936.0,BYND +2023-10-12 09:30:00,8.37,8.56,8.32,8.49,147076.0,BYND +2023-10-12 09:29:00,8.34,8.39,8.32,8.34,2400.0,BYND +2023-10-12 09:28:00,8.34,8.38,8.34,8.38,477.0,BYND +2023-10-12 09:27:00,8.35,8.4,8.26,8.4,2730.0,BYND +2023-10-12 09:26:00,8.36,8.36,8.36,8.36,122.0,BYND +2023-10-12 09:25:00,8.17,8.44,8.17,8.38,12242.0,BYND +2023-10-12 09:24:00,8.17,8.18,8.15,8.15,121.0,BYND +2023-10-12 09:23:00,8.15,8.197,8.15,8.15,1605.0,BYND +2023-10-12 09:22:00,8.12,8.15,8.12,8.15,535.0,BYND +2023-10-12 09:21:00,8.12,8.139,8.12,8.13,1354.0,BYND +2023-10-12 09:20:00,8.12,8.14,8.11,8.12,352.0,BYND +2023-10-12 09:19:00,8.13,8.15,8.12,8.12,595.0,BYND +2023-10-12 09:18:00,8.15,8.16,8.12,8.14,891.0,BYND +2023-10-12 09:17:00,8.17,8.17,8.15,8.15,1625.0,BYND +2023-10-12 09:16:00,8.17,8.19,8.13,8.189,2472.0,BYND +2023-10-12 09:15:00,8.19,8.19,8.19,8.19,205.0,BYND +2023-10-12 09:14:00,8.2,8.2,8.2,8.2,1.0,BYND +2023-10-12 09:12:00,8.17,8.238,8.17,8.238,261.0,BYND +2023-10-12 09:11:00,8.29,8.29,8.19,8.19,121.0,BYND +2023-10-12 09:10:00,8.24,8.3,8.19,8.29,263.0,BYND +2023-10-12 09:09:00,8.2,8.34,8.12,8.34,734.0,BYND +2023-10-12 09:08:00,8.12,8.22,8.12,8.22,2466.0,BYND +2023-10-12 09:07:00,8.11,8.15,8.11,8.13,124.0,BYND +2023-10-12 09:06:00,8.12,8.149,8.12,8.12,1236.0,BYND +2023-10-12 09:05:00,8.14,8.15,8.11,8.14,1394.0,BYND +2023-10-12 09:04:00,8.16,8.17,8.11,8.17,8128.0,BYND +2023-10-12 09:03:00,8.17,8.18,8.17,8.179,449.0,BYND +2023-10-12 09:02:00,8.17,8.2,8.17,8.19,1287.0,BYND +2023-10-12 09:01:00,8.18,8.19,8.17,8.17,773.0,BYND +2023-10-12 09:00:00,8.17,8.2,8.17,8.2,4221.0,BYND +2023-10-12 08:59:00,8.19,8.19,8.17,8.19,259.0,BYND +2023-10-12 08:58:00,8.18,8.2,8.17,8.19,590.0,BYND +2023-10-12 08:57:00,8.22,8.24,8.175,8.2,6490.0,BYND +2023-10-12 08:56:00,8.23,8.23,8.23,8.23,37.0,BYND +2023-10-12 08:55:00,8.29,8.29,8.23,8.24,3746.0,BYND +2023-10-12 08:54:00,8.28,8.28,8.28,8.28,25.0,BYND +2023-10-12 08:53:00,8.27,8.31,8.27,8.3,2514.0,BYND +2023-10-12 08:52:00,8.28,8.28,8.27,8.27,330.0,BYND +2023-10-12 08:51:00,8.3,8.3,8.28,8.28,599.0,BYND +2023-10-12 08:50:00,8.28,8.3,8.28,8.3,22.0,BYND +2023-10-12 08:49:00,8.3,8.3,8.29,8.29,202.0,BYND +2023-10-12 08:48:00,8.3,8.31,8.3,8.31,3010.0,BYND +2023-10-12 08:47:00,8.29,8.29,8.29,8.29,9.0,BYND +2023-10-12 08:46:00,8.31,8.31,8.28,8.31,920.0,BYND +2023-10-12 08:45:00,8.3,8.3,8.3,8.3,13.0,BYND +2023-10-12 08:43:00,8.26,8.27,8.26,8.27,41.0,BYND +2023-10-12 08:42:00,8.31,8.31,8.29,8.29,130.0,BYND +2023-10-12 08:40:00,8.22,8.22,8.22,8.22,4.0,BYND +2023-10-12 08:39:00,8.26,8.26,8.24,8.24,401.0,BYND +2023-10-12 08:38:00,8.27,8.28,8.27,8.28,100.0,BYND +2023-10-12 08:37:00,8.25,8.25,8.25,8.25,4.0,BYND +2023-10-12 08:36:00,8.27,8.27,8.27,8.27,418.0,BYND +2023-10-12 08:34:00,8.27,8.31,8.23,8.31,3283.0,BYND +2023-10-12 08:33:00,8.28,8.28,8.26,8.26,326.0,BYND +2023-10-12 08:32:00,8.32,8.32,8.26,8.28,2627.0,BYND +2023-10-12 08:31:00,8.37,8.37,8.33,8.33,102.0,BYND +2023-10-12 08:30:00,8.31,8.31,8.31,8.31,4.0,BYND +2023-10-12 08:28:00,8.29,8.31,8.29,8.31,400.0,BYND +2023-10-12 08:27:00,8.31,8.31,8.31,8.31,100.0,BYND +2023-10-12 08:25:00,8.31,8.31,8.31,8.31,50.0,BYND +2023-10-12 08:23:00,8.31,8.31,8.29,8.3,900.0,BYND +2023-10-12 08:21:00,8.3,8.34,8.3,8.34,105.0,BYND +2023-10-12 08:20:00,8.32,8.32,8.3,8.3,3500.0,BYND +2023-10-12 08:18:00,8.34,8.34,8.34,8.34,8.0,BYND +2023-10-12 08:16:00,8.31,8.31,8.31,8.31,80.0,BYND +2023-10-12 08:15:00,8.36,8.36,8.36,8.36,60.0,BYND +2023-10-12 08:14:00,8.36,8.36,8.36,8.36,5.0,BYND +2023-10-12 08:12:00,8.36,8.36,8.35,8.35,21.0,BYND +2023-10-12 08:11:00,8.3,8.36,8.3,8.36,86.0,BYND +2023-10-12 08:10:00,8.31,8.33,8.29,8.33,2754.0,BYND +2023-10-12 08:09:00,8.35,8.35,8.34,8.35,296.0,BYND +2023-10-12 08:08:00,8.35,8.35,8.35,8.35,10125.0,BYND +2023-10-12 08:07:00,8.36,8.36,8.36,8.36,5.0,BYND +2023-10-12 08:06:00,8.35,8.37,8.35,8.37,22.0,BYND +2023-10-12 08:05:00,8.358,8.36,8.3,8.32,1665.0,BYND +2023-10-12 08:04:00,8.35,8.37,8.32,8.36,801.0,BYND +2023-10-12 08:03:00,8.84,8.84,8.35,8.84,351.0,BYND +2023-10-12 08:02:00,8.37,8.84,8.33,8.84,631.0,BYND +2023-10-12 08:01:00,8.35,8.47,8.35,8.36,3319.0,BYND +2023-10-12 08:00:00,8.35,8.47,8.32,8.36,6788.0,BYND +2023-10-12 07:58:00,8.34,8.35,8.34,8.35,394.0,BYND +2023-10-12 07:55:00,8.34,8.34,8.32,8.32,100.0,BYND +2023-10-12 07:54:00,8.35,8.35,8.35,8.35,9.0,BYND +2023-10-12 07:53:00,8.36,8.36,8.34,8.34,800.0,BYND +2023-10-12 07:52:00,8.36,8.36,8.35,8.35,160.0,BYND +2023-10-12 07:51:00,8.36,8.36,8.36,8.36,100.0,BYND +2023-10-12 07:49:00,8.36,8.36,8.35,8.36,509.0,BYND +2023-10-12 07:48:00,8.35,8.35,8.35,8.35,1.0,BYND +2023-10-12 07:47:00,8.35,8.36,8.35,8.36,620.0,BYND +2023-10-12 07:43:00,8.34,8.34,8.33,8.33,68.0,BYND +2023-10-12 07:41:00,8.33,8.34,8.33,8.33,250.0,BYND +2023-10-12 07:40:00,8.32,8.33,8.32,8.33,83.0,BYND +2023-10-12 07:39:00,8.35,8.35,8.33,8.33,12.0,BYND +2023-10-12 07:37:00,8.35,8.35,8.35,8.35,1.0,BYND +2023-10-12 07:35:00,8.35,8.36,8.35,8.36,200.0,BYND +2023-10-12 07:34:00,8.36,8.36,8.36,8.36,120.0,BYND +2023-10-12 07:32:00,8.35,8.35,8.35,8.35,54.0,BYND +2023-10-12 07:31:00,8.35,8.35,8.35,8.35,50.0,BYND +2023-10-12 07:30:00,8.35,8.37,8.3,8.3,3693.0,BYND +2023-10-12 07:29:00,8.35,8.36,8.32,8.36,260.0,BYND +2023-10-12 07:28:00,8.34,8.35,8.34,8.35,220.0,BYND +2023-10-12 07:27:00,8.34,8.34,8.34,8.34,1.0,BYND +2023-10-12 07:25:00,8.34,8.34,8.34,8.34,10.0,BYND +2023-10-12 07:23:00,8.34,8.34,8.34,8.34,10.0,BYND +2023-10-12 07:22:00,8.31,8.34,8.31,8.34,27.0,BYND +2023-10-12 07:19:00,8.31,8.34,8.31,8.34,43.0,BYND +2023-10-12 07:18:00,8.34,8.34,8.34,8.34,1.0,BYND +2023-10-12 07:16:00,8.34,8.34,8.32,8.34,195.0,BYND +2023-10-12 07:15:00,8.35,8.35,8.35,8.35,248.0,BYND +2023-10-12 07:14:00,8.4,8.4,8.35,8.35,4362.0,BYND +2023-10-12 07:13:00,8.4,8.4,8.4,8.4,100.0,BYND +2023-10-12 07:08:00,8.4,8.4,8.4,8.4,1.0,BYND +2023-10-12 07:07:00,8.44,8.44,8.4,8.4,763.0,BYND +2023-10-12 07:00:00,8.46,8.46,8.4,8.4,1058.0,BYND +2023-10-12 06:58:00,8.46,8.46,8.46,8.46,1.0,BYND +2023-10-12 06:57:00,8.35,8.35,8.35,8.35,2.0,BYND +2023-10-12 06:49:00,8.37,8.42,8.35,8.4,3851.0,BYND +2023-10-12 06:48:00,8.3,8.37,8.3,8.37,70.0,BYND +2023-10-12 06:47:00,8.3,8.3,8.3,8.3,640.0,BYND +2023-10-12 06:46:00,8.52,8.55,8.2,8.39,10352.0,BYND +2023-10-12 06:43:00,8.59,8.59,8.58,8.59,2000.0,BYND +2023-10-12 06:38:00,8.6,8.6,8.6,8.6,648.0,BYND +2023-10-12 06:36:00,8.6,8.6,8.53,8.53,651.0,BYND +2023-10-12 06:35:00,8.55,8.55,8.55,8.55,200.0,BYND +2023-10-12 06:34:00,8.74,8.74,8.52,8.52,2074.0,BYND +2023-10-12 06:33:00,8.8,8.8,8.74,8.74,7312.0,BYND +2023-10-12 06:08:00,8.86,8.86,8.86,8.86,40.0,BYND +2023-10-12 05:35:00,8.84,8.84,8.77,8.77,580.0,BYND +2023-10-12 04:11:00,8.77,8.77,8.77,8.77,1.0,BYND +2023-10-11 19:59:00,8.88,8.9,8.88,8.9,1858.0,BYND +2023-10-11 19:45:00,8.88,8.88,8.88,8.88,50.0,BYND +2023-10-11 19:42:00,8.88,8.88,8.88,8.88,4.0,BYND +2023-10-11 19:36:00,8.85,8.85,8.85,8.85,20.0,BYND +2023-10-11 19:32:00,8.87,8.87,8.87,8.87,5.0,BYND +2023-10-11 19:28:00,8.88,8.88,8.88,8.88,85.0,BYND +2023-10-11 19:22:00,8.87,8.87,8.87,8.87,20.0,BYND +2023-10-11 19:18:00,8.88,8.88,8.88,8.88,8.0,BYND +2023-10-11 19:11:00,8.889,8.889,8.889,8.889,56.0,BYND +2023-10-11 19:04:00,8.89,8.89,8.89,8.89,500.0,BYND +2023-10-11 19:03:00,8.86,8.86,8.86,8.86,100.0,BYND +2023-10-11 18:53:00,8.84,8.84,8.84,8.84,11.0,BYND +2023-10-11 18:51:00,8.85,8.85,8.85,8.85,600.0,BYND +2023-10-11 18:48:00,8.88,8.88,8.88,8.88,1.0,BYND +2023-10-11 18:43:00,8.841,8.841,8.841,8.841,1.0,BYND +2023-10-11 18:36:00,8.89,8.89,8.89,8.89,1.0,BYND +2023-10-11 18:34:00,8.89,8.89,8.89,8.89,10.0,BYND +2023-10-11 18:32:00,8.84,8.84,8.84,8.84,140.0,BYND +2023-10-11 18:21:00,8.889,8.889,8.889,8.889,9.0,BYND +2023-10-11 18:08:00,8.89,8.89,8.89,8.89,1.0,BYND +2023-10-11 18:01:00,8.84,8.84,8.84,8.84,8.0,BYND +2023-10-11 17:52:00,8.83,8.84,8.83,8.84,596.0,BYND +2023-10-11 17:50:00,8.839,8.839,8.839,8.839,25.0,BYND +2023-10-11 17:43:00,8.81,8.81,8.81,8.81,1600.0,BYND +2023-10-11 17:42:00,8.8,8.81,8.8,8.81,980.0,BYND +2023-10-11 17:41:00,8.82,8.82,8.82,8.82,20.0,BYND +2023-10-11 17:34:00,8.82,8.82,8.82,8.82,368.0,BYND +2023-10-11 17:32:00,8.82,8.82,8.82,8.82,100.0,BYND +2023-10-11 17:31:00,8.82,8.82,8.82,8.82,31.0,BYND +2023-10-11 17:30:00,8.82,8.82,8.82,8.82,29.0,BYND +2023-10-11 17:29:00,8.83,8.83,8.83,8.83,1.0,BYND +2023-10-11 17:28:00,8.83,8.84,8.83,8.84,600.0,BYND +2023-10-11 17:27:00,8.84,8.85,8.84,8.84,215.0,BYND +2023-10-11 17:22:00,8.85,8.85,8.85,8.85,2.0,BYND +2023-10-11 17:14:00,8.87,8.87,8.87,8.87,1.0,BYND +2023-10-11 17:13:00,8.86,8.86,8.86,8.86,2.0,BYND +2023-10-11 17:09:00,8.87,8.87,8.87,8.87,20.0,BYND +2023-10-11 17:06:00,8.86,8.86,8.86,8.86,23.0,BYND +2023-10-11 17:05:00,8.87,8.87,8.87,8.87,125.0,BYND +2023-10-11 17:02:00,8.86,8.86,8.86,8.86,2.0,BYND +2023-10-11 17:01:00,8.869,8.869,8.869,8.869,2.0,BYND +2023-10-11 16:59:00,8.84,8.84,8.84,8.84,4.0,BYND +2023-10-11 16:58:00,8.88,8.88,8.88,8.88,200.0,BYND +2023-10-11 16:50:00,8.88,8.88,8.88,8.88,6.0,BYND +2023-10-11 16:47:00,8.88,8.88,8.88,8.88,6.0,BYND +2023-10-11 16:45:00,8.87,8.87,8.87,8.87,250.0,BYND +2023-10-11 16:36:00,8.85,8.85,8.84,8.85,615.0,BYND +2023-10-11 16:30:00,8.88,8.88,8.85,8.85,19.0,BYND +2023-10-11 16:27:00,8.84,8.84,8.84,8.84,11.0,BYND +2023-10-11 16:25:00,8.92,8.92,8.92,8.92,2.0,BYND +2023-10-11 16:14:00,8.96,8.96,8.96,8.96,403.0,BYND +2023-10-11 16:12:00,8.9,8.9,8.9,8.9,18.0,BYND +2023-10-11 16:11:00,8.84,8.84,8.84,8.84,50.0,BYND +2023-10-11 16:10:00,8.95,8.95,8.95,8.95,25.0,BYND +2023-10-11 16:09:00,8.95,8.95,8.95,8.95,1.0,BYND +2023-10-11 16:08:00,8.84,8.96,8.84,8.85,16.0,BYND +2023-10-11 16:07:00,8.84,8.84,8.84,8.84,5.0,BYND +2023-10-11 16:05:00,8.85,8.85,8.85,8.85,101.0,BYND +2023-10-11 16:04:00,8.85,8.85,8.85,8.85,5.0,BYND +2023-10-11 16:03:00,8.87,8.87,8.87,8.87,2.0,BYND +2023-10-11 16:02:00,8.87,8.87,8.87,8.87,6.0,BYND +2023-10-11 16:01:00,8.84,8.84,8.84,8.84,3689.0,BYND +2023-10-11 16:00:00,8.85,8.86,8.84,8.84,425199.0,BYND +2023-10-11 15:59:00,8.875,8.88,8.84,8.845,93039.0,BYND +2023-10-11 15:58:00,8.875,8.88,8.87,8.871,41906.0,BYND +2023-10-11 15:57:00,8.885,8.89,8.87,8.87,24995.0,BYND +2023-10-11 15:56:00,8.89,8.9,8.88,8.885,22445.0,BYND +2023-10-11 15:55:00,8.88,8.89,8.87,8.89,15161.0,BYND +2023-10-11 15:54:00,8.889,8.89,8.87,8.88,10828.0,BYND +2023-10-11 15:53:00,8.875,8.89,8.87,8.89,8365.0,BYND +2023-10-11 15:52:00,8.87,8.879,8.87,8.875,6868.0,BYND +2023-10-11 15:51:00,8.88,8.89,8.87,8.88,11295.0,BYND +2023-10-11 15:50:00,8.88,8.88,8.875,8.875,13249.0,BYND +2023-10-11 15:49:00,8.895,8.899,8.885,8.885,9032.0,BYND +2023-10-11 15:48:00,8.895,8.905,8.89,8.899,13591.0,BYND +2023-10-11 15:47:00,8.9,8.9,8.89,8.89,3272.0,BYND +2023-10-11 15:46:00,8.9,8.909,8.895,8.905,22180.0,BYND +2023-10-11 15:45:00,8.919,8.92,8.9,8.9,14821.0,BYND +2023-10-11 15:44:00,8.92,8.92,8.918,8.919,607.0,BYND +2023-10-11 15:43:00,8.915,8.92,8.915,8.915,1006.0,BYND +2023-10-11 15:42:00,8.91,8.92,8.91,8.91,7548.0,BYND +2023-10-11 15:41:00,8.9,8.905,8.89,8.9,18166.0,BYND +2023-10-11 15:40:00,8.909,8.91,8.9,8.9,5153.0,BYND +2023-10-11 15:39:00,8.91,8.91,8.909,8.909,621.0,BYND +2023-10-11 15:38:00,8.91,8.91,8.91,8.91,1586.0,BYND +2023-10-11 15:37:00,8.905,8.92,8.901,8.905,14996.0,BYND +2023-10-11 15:36:00,8.895,8.905,8.89,8.905,4586.0,BYND +2023-10-11 15:35:00,8.905,8.905,8.89,8.89,1531.0,BYND +2023-10-11 15:34:00,8.905,8.91,8.895,8.9,6268.0,BYND +2023-10-11 15:33:00,8.92,8.925,8.91,8.91,4764.0,BYND +2023-10-11 15:32:00,8.92,8.92,8.91,8.915,2807.0,BYND +2023-10-11 15:31:00,8.919,8.925,8.919,8.925,579.0,BYND +2023-10-11 15:30:00,8.92,8.92,8.919,8.919,632.0,BYND +2023-10-11 15:29:00,8.929,8.929,8.92,8.92,382.0,BYND +2023-10-11 15:28:00,8.901,8.925,8.901,8.925,4564.0,BYND +2023-10-11 15:27:00,8.92,8.92,8.9,8.905,13013.0,BYND +2023-10-11 15:26:00,8.925,8.93,8.92,8.92,2879.0,BYND +2023-10-11 15:25:00,8.94,8.945,8.92,8.92,14257.0,BYND +2023-10-11 15:24:00,8.939,8.94,8.939,8.94,327.0,BYND +2023-10-11 15:23:00,8.92,8.94,8.92,8.93,16153.0,BYND +2023-10-11 15:22:00,8.915,8.916,8.915,8.916,2817.0,BYND +2023-10-11 15:21:00,8.91,8.92,8.91,8.915,859.0,BYND +2023-10-11 15:20:00,8.91,8.91,8.91,8.91,398.0,BYND +2023-10-11 15:19:00,8.91,8.91,8.9,8.91,3460.0,BYND +2023-10-11 15:18:00,8.91,8.91,8.909,8.909,726.0,BYND +2023-10-11 15:17:00,8.9,8.9,8.9,8.9,2324.0,BYND +2023-10-11 15:16:00,8.9,8.9,8.891,8.9,2939.0,BYND +2023-10-11 15:15:00,8.91,8.91,8.9,8.901,3382.0,BYND +2023-10-11 15:14:00,8.89,8.92,8.89,8.919,6885.0,BYND +2023-10-11 15:13:00,8.891,8.891,8.882,8.89,1927.0,BYND +2023-10-11 15:12:00,8.92,8.92,8.895,8.895,4224.0,BYND +2023-10-11 15:11:00,8.93,8.93,8.929,8.929,600.0,BYND +2023-10-11 15:10:00,8.93,8.93,8.921,8.93,3249.0,BYND +2023-10-11 15:09:00,8.93,8.93,8.93,8.93,1729.0,BYND +2023-10-11 15:07:00,8.95,8.95,8.94,8.94,1288.0,BYND +2023-10-11 15:06:00,8.95,8.95,8.94,8.95,3830.0,BYND +2023-10-11 15:05:00,8.95,8.95,8.94,8.945,2205.0,BYND +2023-10-11 15:04:00,8.97,8.97,8.955,8.96,2059.0,BYND +2023-10-11 15:03:00,8.97,8.97,8.965,8.965,1612.0,BYND +2023-10-11 15:02:00,8.94,8.96,8.935,8.955,7160.0,BYND +2023-10-11 15:01:00,8.935,8.94,8.935,8.935,368.0,BYND +2023-10-11 15:00:00,8.925,8.94,8.92,8.935,2782.0,BYND +2023-10-11 14:59:00,8.929,8.929,8.929,8.929,216.0,BYND +2023-10-11 14:58:00,8.92,8.929,8.92,8.925,1436.0,BYND +2023-10-11 14:57:00,8.92,8.925,8.915,8.92,2132.0,BYND +2023-10-11 14:56:00,8.929,8.929,8.929,8.929,742.0,BYND +2023-10-11 14:55:00,8.928,8.93,8.925,8.93,1500.0,BYND +2023-10-11 14:54:00,8.92,8.92,8.92,8.92,251.0,BYND +2023-10-11 14:53:00,8.92,8.92,8.92,8.92,867.0,BYND +2023-10-11 14:52:00,8.91,8.92,8.91,8.92,2469.0,BYND +2023-10-11 14:51:00,8.915,8.919,8.912,8.919,366.0,BYND +2023-10-11 14:50:00,8.91,8.92,8.91,8.91,3989.0,BYND +2023-10-11 14:49:00,8.93,8.93,8.92,8.92,1506.0,BYND +2023-10-11 14:48:00,8.93,8.93,8.93,8.93,1217.0,BYND +2023-10-11 14:47:00,8.93,8.93,8.92,8.929,1262.0,BYND +2023-10-11 14:46:00,8.93,8.93,8.93,8.93,766.0,BYND +2023-10-11 14:45:00,8.93,8.93,8.925,8.925,4613.0,BYND +2023-10-11 14:44:00,8.908,8.925,8.907,8.925,13301.0,BYND +2023-10-11 14:43:00,8.909,8.909,8.89,8.9,4009.0,BYND +2023-10-11 14:42:00,8.909,8.909,8.909,8.909,214.0,BYND +2023-10-11 14:41:00,8.899,8.905,8.895,8.9,1092.0,BYND +2023-10-11 14:40:00,8.89,8.9,8.89,8.895,994.0,BYND +2023-10-11 14:39:00,8.9,8.9,8.9,8.9,832.0,BYND +2023-10-11 14:38:00,8.909,8.909,8.909,8.909,194.0,BYND +2023-10-11 14:37:00,8.9,8.915,8.89,8.909,11139.0,BYND +2023-10-11 14:36:00,8.915,8.92,8.91,8.91,5570.0,BYND +2023-10-11 14:35:00,8.915,8.92,8.91,8.92,2047.0,BYND +2023-10-11 14:34:00,8.918,8.918,8.91,8.915,1980.0,BYND +2023-10-11 14:33:00,8.91,8.91,8.91,8.91,152.0,BYND +2023-10-11 14:32:00,8.92,8.928,8.92,8.92,1393.0,BYND +2023-10-11 14:31:00,8.91,8.915,8.909,8.91,2031.0,BYND +2023-10-11 14:30:00,8.919,8.919,8.91,8.91,971.0,BYND +2023-10-11 14:29:00,8.92,8.92,8.92,8.92,1466.0,BYND +2023-10-11 14:28:00,8.93,8.93,8.93,8.93,432.0,BYND +2023-10-11 14:27:00,8.935,8.935,8.92,8.925,2833.0,BYND +2023-10-11 14:26:00,8.93,8.93,8.929,8.93,662.0,BYND +2023-10-11 14:25:00,8.93,8.931,8.925,8.93,1624.0,BYND +2023-10-11 14:24:00,8.905,8.93,8.905,8.922,5134.0,BYND +2023-10-11 14:23:00,8.899,8.9,8.895,8.9,2673.0,BYND +2023-10-11 14:22:00,8.899,8.899,8.895,8.899,2377.0,BYND +2023-10-11 14:21:00,8.902,8.902,8.89,8.9,1041.0,BYND +2023-10-11 14:20:00,8.889,8.904,8.889,8.9,6321.0,BYND +2023-10-11 14:19:00,8.89,8.89,8.88,8.88,994.0,BYND +2023-10-11 14:18:00,8.89,8.89,8.89,8.89,2674.0,BYND +2023-10-11 14:17:00,8.89,8.89,8.89,8.89,768.0,BYND +2023-10-11 14:16:00,8.88,8.889,8.88,8.88,1594.0,BYND +2023-10-11 14:15:00,8.852,8.87,8.852,8.87,2930.0,BYND +2023-10-11 14:14:00,8.85,8.85,8.849,8.85,1682.0,BYND +2023-10-11 14:13:00,8.849,8.849,8.849,8.849,316.0,BYND +2023-10-11 14:12:00,8.84,8.84,8.825,8.835,10647.0,BYND +2023-10-11 14:11:00,8.82,8.85,8.82,8.85,5091.0,BYND +2023-10-11 14:10:00,8.798,8.82,8.798,8.82,1650.0,BYND +2023-10-11 14:09:00,8.79,8.79,8.79,8.79,580.0,BYND +2023-10-11 14:08:00,8.79,8.8,8.79,8.8,832.0,BYND +2023-10-11 14:07:00,8.8,8.8,8.785,8.785,4110.0,BYND +2023-10-11 14:06:00,8.81,8.81,8.81,8.81,252.0,BYND +2023-10-11 14:05:00,8.821,8.821,8.81,8.81,1908.0,BYND +2023-10-11 14:04:00,8.83,8.83,8.82,8.82,1122.0,BYND +2023-10-11 14:03:00,8.839,8.839,8.83,8.83,1144.0,BYND +2023-10-11 14:02:00,8.85,8.865,8.84,8.84,5556.0,BYND +2023-10-11 14:01:00,8.86,8.86,8.85,8.86,59445.0,BYND +2023-10-11 14:00:00,8.84,8.85,8.84,8.85,913.0,BYND +2023-10-11 13:59:00,8.833,8.84,8.833,8.839,1434.0,BYND +2023-10-11 13:58:00,8.83,8.83,8.825,8.83,2713.0,BYND +2023-10-11 13:57:00,8.79,8.82,8.79,8.82,16118.0,BYND +2023-10-11 13:56:00,8.789,8.79,8.789,8.79,615.0,BYND +2023-10-11 13:55:00,8.788,8.79,8.787,8.79,702.0,BYND +2023-10-11 13:54:00,8.745,8.78,8.74,8.78,7533.0,BYND +2023-10-11 13:53:00,8.75,8.75,8.75,8.75,322.0,BYND +2023-10-11 13:52:00,8.725,8.739,8.725,8.739,1377.0,BYND +2023-10-11 13:51:00,8.71,8.73,8.71,8.728,3139.0,BYND +2023-10-11 13:50:00,8.705,8.706,8.705,8.706,538.0,BYND +2023-10-11 13:49:00,8.71,8.71,8.71,8.71,284.0,BYND +2023-10-11 13:48:00,8.705,8.705,8.705,8.705,764.0,BYND +2023-10-11 13:47:00,8.71,8.71,8.7,8.7,490.0,BYND +2023-10-11 13:46:00,8.71,8.71,8.705,8.705,2717.0,BYND +2023-10-11 13:45:00,8.68,8.705,8.68,8.705,3606.0,BYND +2023-10-11 13:44:00,8.68,8.68,8.68,8.68,551.0,BYND +2023-10-11 13:43:00,8.685,8.689,8.685,8.689,277.0,BYND +2023-10-11 13:42:00,8.69,8.69,8.685,8.685,639.0,BYND +2023-10-11 13:41:00,8.691,8.7,8.691,8.7,1848.0,BYND +2023-10-11 13:40:00,8.694,8.699,8.694,8.695,543.0,BYND +2023-10-11 13:39:00,8.699,8.699,8.699,8.699,1032.0,BYND +2023-10-11 13:38:00,8.7,8.715,8.7,8.7,7039.0,BYND +2023-10-11 13:37:00,8.691,8.695,8.691,8.695,714.0,BYND +2023-10-11 13:36:00,8.691,8.691,8.69,8.69,7453.0,BYND +2023-10-11 13:35:00,8.69,8.69,8.68,8.69,14483.0,BYND +2023-10-11 13:34:00,8.7,8.7,8.69,8.69,742.0,BYND +2023-10-11 13:32:00,8.7,8.7,8.7,8.7,414.0,BYND +2023-10-11 13:31:00,8.71,8.71,8.7,8.7,855.0,BYND +2023-10-11 13:30:00,8.71,8.71,8.71,8.71,405.0,BYND +2023-10-11 13:29:00,8.72,8.72,8.71,8.71,3120.0,BYND +2023-10-11 13:28:00,8.705,8.71,8.7,8.71,1854.0,BYND +2023-10-11 13:27:00,8.72,8.72,8.7,8.7,5507.0,BYND +2023-10-11 13:26:00,8.72,8.72,8.72,8.72,226.0,BYND +2023-10-11 13:25:00,8.715,8.72,8.715,8.72,939.0,BYND +2023-10-11 13:24:00,8.72,8.73,8.72,8.72,1553.0,BYND +2023-10-11 13:23:00,8.71,8.71,8.68,8.705,14712.0,BYND +2023-10-11 13:22:00,8.72,8.72,8.71,8.71,2910.0,BYND +2023-10-11 13:21:00,8.71,8.71,8.71,8.71,112.0,BYND +2023-10-11 13:20:00,8.719,8.719,8.71,8.71,698.0,BYND +2023-10-11 13:19:00,8.725,8.73,8.715,8.715,1609.0,BYND +2023-10-11 13:18:00,8.74,8.74,8.725,8.725,656.0,BYND +2023-10-11 13:17:00,8.75,8.75,8.743,8.744,760.0,BYND +2023-10-11 13:16:00,8.75,8.76,8.74,8.75,1306.0,BYND +2023-10-11 13:15:00,8.758,8.758,8.758,8.758,221.0,BYND +2023-10-11 13:14:00,8.755,8.755,8.755,8.755,1005.0,BYND +2023-10-11 13:13:00,8.761,8.761,8.76,8.76,818.0,BYND +2023-10-11 13:12:00,8.77,8.78,8.765,8.765,1960.0,BYND +2023-10-11 13:11:00,8.77,8.78,8.77,8.775,543.0,BYND +2023-10-11 13:10:00,8.77,8.775,8.77,8.775,528.0,BYND +2023-10-11 13:09:00,8.76,8.76,8.76,8.76,731.0,BYND +2023-10-11 13:06:00,8.756,8.756,8.75,8.75,781.0,BYND +2023-10-11 13:05:00,8.755,8.755,8.75,8.75,338.0,BYND +2023-10-11 13:04:00,8.76,8.76,8.76,8.76,1769.0,BYND +2023-10-11 13:03:00,8.77,8.77,8.77,8.77,1678.0,BYND +2023-10-11 13:02:00,8.77,8.78,8.77,8.775,1588.0,BYND +2023-10-11 13:00:00,8.77,8.77,8.77,8.77,435.0,BYND +2023-10-11 12:59:00,8.769,8.769,8.769,8.769,154.0,BYND +2023-10-11 12:58:00,8.77,8.78,8.76,8.76,3763.0,BYND +2023-10-11 12:57:00,8.73,8.76,8.73,8.75,2580.0,BYND +2023-10-11 12:56:00,8.72,8.72,8.72,8.72,331.0,BYND +2023-10-11 12:55:00,8.72,8.72,8.72,8.72,877.0,BYND +2023-10-11 12:54:00,8.73,8.73,8.725,8.725,1160.0,BYND +2023-10-11 12:53:00,8.69,8.73,8.69,8.73,11231.0,BYND +2023-10-11 12:52:00,8.695,8.695,8.695,8.695,435.0,BYND +2023-10-11 12:51:00,8.665,8.695,8.66,8.695,6430.0,BYND +2023-10-11 12:50:00,8.665,8.665,8.665,8.665,367.0,BYND +2023-10-11 12:49:00,8.665,8.67,8.665,8.67,783.0,BYND +2023-10-11 12:48:00,8.665,8.665,8.665,8.665,484.0,BYND +2023-10-11 12:47:00,8.67,8.67,8.665,8.665,1145.0,BYND +2023-10-11 12:46:00,8.67,8.67,8.67,8.67,357.0,BYND +2023-10-11 12:45:00,8.68,8.68,8.661,8.67,2597.0,BYND +2023-10-11 12:44:00,8.675,8.68,8.675,8.68,461.0,BYND +2023-10-11 12:42:00,8.675,8.675,8.675,8.675,1139.0,BYND +2023-10-11 12:41:00,8.68,8.68,8.68,8.68,365.0,BYND +2023-10-11 12:40:00,8.68,8.68,8.68,8.68,339.0,BYND +2023-10-11 12:39:00,8.68,8.68,8.68,8.68,263.0,BYND +2023-10-11 12:38:00,8.675,8.675,8.675,8.675,417.0,BYND +2023-10-11 12:37:00,8.675,8.675,8.675,8.675,1346.0,BYND +2023-10-11 12:36:00,8.67,8.68,8.67,8.675,5392.0,BYND +2023-10-11 12:35:00,8.695,8.7,8.675,8.675,7036.0,BYND +2023-10-11 12:34:00,8.695,8.695,8.69,8.69,1131.0,BYND +2023-10-11 12:33:00,8.7,8.7,8.7,8.7,335.0,BYND +2023-10-11 12:32:00,8.695,8.7,8.695,8.7,508.0,BYND +2023-10-11 12:31:00,8.695,8.7,8.69,8.7,10822.0,BYND +2023-10-11 12:30:00,8.695,8.695,8.695,8.695,388.0,BYND +2023-10-11 12:29:00,8.694,8.697,8.69,8.697,555.0,BYND +2023-10-11 12:28:00,8.69,8.69,8.69,8.69,404.0,BYND +2023-10-11 12:27:00,8.69,8.69,8.69,8.69,832.0,BYND +2023-10-11 12:26:00,8.69,8.7,8.69,8.7,263.0,BYND +2023-10-11 12:25:00,8.69,8.7,8.69,8.69,3356.0,BYND +2023-10-11 12:24:00,8.685,8.685,8.685,8.685,640.0,BYND +2023-10-11 12:23:00,8.69,8.69,8.68,8.69,1779.0,BYND +2023-10-11 12:22:00,8.69,8.69,8.685,8.69,5738.0,BYND +2023-10-11 12:21:00,8.69,8.69,8.69,8.69,346.0,BYND +2023-10-11 12:20:00,8.7,8.7,8.695,8.695,759.0,BYND +2023-10-11 12:19:00,8.705,8.705,8.705,8.705,324.0,BYND +2023-10-11 12:18:00,8.695,8.7,8.69,8.7,6779.0,BYND +2023-10-11 12:17:00,8.7,8.7,8.699,8.699,2072.0,BYND +2023-10-11 12:16:00,8.7,8.701,8.7,8.701,729.0,BYND +2023-10-11 12:15:00,8.71,8.71,8.705,8.705,2241.0,BYND +2023-10-11 12:14:00,8.72,8.73,8.71,8.71,921.0,BYND +2023-10-11 12:13:00,8.725,8.73,8.72,8.72,2665.0,BYND +2023-10-11 12:12:00,8.72,8.72,8.72,8.72,1491.0,BYND +2023-10-11 12:11:00,8.72,8.729,8.72,8.725,337.0,BYND +2023-10-11 12:10:00,8.72,8.73,8.72,8.73,705.0,BYND +2023-10-11 12:09:00,8.725,8.725,8.725,8.725,349.0,BYND +2023-10-11 12:08:00,8.72,8.725,8.72,8.725,1320.0,BYND +2023-10-11 12:07:00,8.71,8.725,8.71,8.72,7919.0,BYND +2023-10-11 12:06:00,8.705,8.705,8.705,8.705,161.0,BYND +2023-10-11 12:05:00,8.71,8.71,8.705,8.705,958.0,BYND +2023-10-11 12:04:00,8.71,8.715,8.709,8.715,1120.0,BYND +2023-10-11 12:03:00,8.715,8.72,8.71,8.72,2612.0,BYND +2023-10-11 12:02:00,8.705,8.71,8.705,8.71,1677.0,BYND +2023-10-11 12:01:00,8.7,8.71,8.7,8.71,1197.0,BYND +2023-10-11 12:00:00,8.71,8.71,8.7,8.71,690.0,BYND +2023-10-11 11:59:00,8.71,8.71,8.71,8.71,152.0,BYND +2023-10-11 11:58:00,8.705,8.71,8.7,8.71,3402.0,BYND +2023-10-11 11:57:00,8.705,8.705,8.705,8.705,134.0,BYND +2023-10-11 11:56:00,8.71,8.72,8.705,8.71,5047.0,BYND +2023-10-11 11:55:00,8.715,8.715,8.715,8.715,414.0,BYND +2023-10-11 11:53:00,8.72,8.72,8.71,8.715,9195.0,BYND +2023-10-11 11:52:00,8.71,8.715,8.71,8.715,832.0,BYND +2023-10-11 11:51:00,8.701,8.71,8.701,8.71,3885.0,BYND +2023-10-11 11:49:00,8.705,8.705,8.705,8.705,291.0,BYND +2023-10-11 11:48:00,8.7,8.7,8.7,8.7,1363.0,BYND +2023-10-11 11:47:00,8.7,8.705,8.7,8.7,1031.0,BYND +2023-10-11 11:45:00,8.689,8.69,8.689,8.69,1192.0,BYND +2023-10-11 11:44:00,8.69,8.69,8.68,8.69,2161.0,BYND +2023-10-11 11:43:00,8.69,8.7,8.68,8.69,6276.0,BYND +2023-10-11 11:42:00,8.69,8.69,8.69,8.69,354.0,BYND +2023-10-11 11:41:00,8.68,8.7,8.672,8.695,7682.0,BYND +2023-10-11 11:40:00,8.685,8.685,8.685,8.685,207.0,BYND +2023-10-11 11:39:00,8.69,8.69,8.682,8.685,2543.0,BYND +2023-10-11 11:38:00,8.69,8.69,8.69,8.69,520.0,BYND +2023-10-11 11:37:00,8.699,8.7,8.699,8.7,496.0,BYND +2023-10-11 11:36:00,8.705,8.705,8.7,8.7,430.0,BYND +2023-10-11 11:35:00,8.701,8.701,8.701,8.701,325.0,BYND +2023-10-11 11:34:00,8.72,8.72,8.7,8.705,5612.0,BYND +2023-10-11 11:33:00,8.715,8.715,8.715,8.715,344.0,BYND +2023-10-11 11:32:00,8.72,8.72,8.719,8.719,419.0,BYND +2023-10-11 11:31:00,8.719,8.72,8.71,8.719,4103.0,BYND +2023-10-11 11:30:00,8.685,8.71,8.685,8.71,2360.0,BYND +2023-10-11 11:29:00,8.69,8.69,8.68,8.68,1895.0,BYND +2023-10-11 11:28:00,8.685,8.685,8.681,8.681,521.0,BYND +2023-10-11 11:27:00,8.695,8.695,8.69,8.69,2001.0,BYND +2023-10-11 11:26:00,8.705,8.705,8.705,8.705,125.0,BYND +2023-10-11 11:23:00,8.695,8.705,8.695,8.705,3872.0,BYND +2023-10-11 11:21:00,8.69,8.7,8.69,8.7,205.0,BYND +2023-10-11 11:20:00,8.691,8.697,8.69,8.697,1134.0,BYND +2023-10-11 11:19:00,8.67,8.695,8.67,8.695,8802.0,BYND +2023-10-11 11:18:00,8.669,8.69,8.66,8.68,18478.0,BYND +2023-10-11 11:17:00,8.66,8.67,8.66,8.67,718.0,BYND +2023-10-11 11:16:00,8.679,8.68,8.665,8.665,1300.0,BYND +2023-10-11 11:15:00,8.69,8.69,8.67,8.68,1934.0,BYND +2023-10-11 11:14:00,8.695,8.695,8.69,8.69,3401.0,BYND +2023-10-11 11:13:00,8.7,8.7,8.7,8.7,698.0,BYND +2023-10-11 11:12:00,8.68,8.705,8.68,8.7,2476.0,BYND +2023-10-11 11:11:00,8.7,8.709,8.675,8.675,16930.0,BYND +2023-10-11 11:10:00,8.704,8.709,8.7,8.709,469.0,BYND +2023-10-11 11:09:00,8.71,8.71,8.705,8.705,948.0,BYND +2023-10-11 11:08:00,8.71,8.72,8.7,8.7,2173.0,BYND +2023-10-11 11:07:00,8.715,8.72,8.705,8.705,1566.0,BYND +2023-10-11 11:06:00,8.71,8.71,8.71,8.71,1832.0,BYND +2023-10-11 11:05:00,8.71,8.71,8.709,8.71,2460.0,BYND +2023-10-11 11:04:00,8.7,8.715,8.7,8.705,1138.0,BYND +2023-10-11 11:03:00,8.71,8.71,8.705,8.705,810.0,BYND +2023-10-11 11:02:00,8.725,8.725,8.72,8.72,1997.0,BYND +2023-10-11 11:01:00,8.7,8.725,8.7,8.723,10468.0,BYND +2023-10-11 11:00:00,8.705,8.705,8.7,8.7,683.0,BYND +2023-10-11 10:59:00,8.7,8.705,8.692,8.7,1064.0,BYND +2023-10-11 10:58:00,8.7,8.7,8.7,8.7,797.0,BYND +2023-10-11 10:56:00,8.695,8.695,8.695,8.695,109.0,BYND +2023-10-11 10:54:00,8.69,8.698,8.69,8.698,2901.0,BYND +2023-10-11 10:53:00,8.71,8.71,8.71,8.71,368.0,BYND +2023-10-11 10:52:00,8.715,8.73,8.715,8.73,6859.0,BYND +2023-10-11 10:51:00,8.71,8.711,8.71,8.711,3498.0,BYND +2023-10-11 10:50:00,8.71,8.71,8.705,8.705,609.0,BYND +2023-10-11 10:49:00,8.7,8.715,8.7,8.71,3346.0,BYND +2023-10-11 10:48:00,8.7,8.7,8.695,8.7,2620.0,BYND +2023-10-11 10:47:00,8.69,8.691,8.69,8.691,627.0,BYND +2023-10-11 10:46:00,8.69,8.695,8.685,8.695,4913.0,BYND +2023-10-11 10:45:00,8.705,8.705,8.7,8.7,532.0,BYND +2023-10-11 10:44:00,8.71,8.72,8.709,8.72,2934.0,BYND +2023-10-11 10:43:00,8.71,8.72,8.71,8.714,9132.0,BYND +2023-10-11 10:42:00,8.704,8.704,8.704,8.704,204.0,BYND +2023-10-11 10:41:00,8.69,8.71,8.69,8.71,7609.0,BYND +2023-10-11 10:40:00,8.71,8.71,8.7,8.7,2272.0,BYND +2023-10-11 10:39:00,8.72,8.73,8.715,8.72,3681.0,BYND +2023-10-11 10:38:00,8.717,8.72,8.717,8.72,1350.0,BYND +2023-10-11 10:37:00,8.715,8.715,8.715,8.715,2365.0,BYND +2023-10-11 10:36:00,8.69,8.72,8.69,8.719,3961.0,BYND +2023-10-11 10:35:00,8.685,8.685,8.685,8.685,2140.0,BYND +2023-10-11 10:34:00,8.69,8.69,8.67,8.685,7682.0,BYND +2023-10-11 10:33:00,8.669,8.675,8.665,8.675,1678.0,BYND +2023-10-11 10:32:00,8.635,8.68,8.625,8.67,22767.0,BYND +2023-10-11 10:31:00,8.66,8.661,8.63,8.65,12098.0,BYND +2023-10-11 10:30:00,8.7,8.705,8.67,8.67,2297.0,BYND +2023-10-11 10:29:00,8.685,8.7,8.685,8.7,2893.0,BYND +2023-10-11 10:28:00,8.694,8.694,8.681,8.681,1051.0,BYND +2023-10-11 10:27:00,8.69,8.7,8.69,8.7,2460.0,BYND +2023-10-11 10:26:00,8.71,8.71,8.68,8.69,1541.0,BYND +2023-10-11 10:25:00,8.66,8.75,8.66,8.723,27276.0,BYND +2023-10-11 10:24:00,8.685,8.685,8.65,8.655,8612.0,BYND +2023-10-11 10:23:00,8.69,8.69,8.685,8.685,1770.0,BYND +2023-10-11 10:22:00,8.7,8.7,8.69,8.69,3763.0,BYND +2023-10-11 10:21:00,8.7,8.71,8.7,8.705,5573.0,BYND +2023-10-11 10:20:00,8.68,8.705,8.67,8.705,5625.0,BYND +2023-10-11 10:19:00,8.69,8.69,8.681,8.69,1486.0,BYND +2023-10-11 10:18:00,8.705,8.705,8.705,8.705,392.0,BYND +2023-10-11 10:17:00,8.702,8.71,8.68,8.69,3356.0,BYND +2023-10-11 10:16:00,8.685,8.71,8.685,8.702,11638.0,BYND +2023-10-11 10:15:00,8.7,8.7,8.68,8.69,12919.0,BYND +2023-10-11 10:14:00,8.662,8.707,8.662,8.7,7886.0,BYND +2023-10-11 10:13:00,8.67,8.67,8.67,8.67,1953.0,BYND +2023-10-11 10:12:00,8.675,8.68,8.66,8.68,24409.0,BYND +2023-10-11 10:11:00,8.66,8.68,8.66,8.68,3347.0,BYND +2023-10-11 10:10:00,8.659,8.66,8.651,8.651,516.0,BYND +2023-10-11 10:09:00,8.67,8.67,8.61,8.66,10299.0,BYND +2023-10-11 10:08:00,8.665,8.667,8.63,8.65,11687.0,BYND +2023-10-11 10:07:00,8.65,8.66,8.65,8.66,4261.0,BYND +2023-10-11 10:06:00,8.64,8.64,8.64,8.64,707.0,BYND +2023-10-11 10:05:00,8.64,8.645,8.63,8.63,3051.0,BYND +2023-10-11 10:04:00,8.65,8.655,8.62,8.62,5039.0,BYND +2023-10-11 10:03:00,8.65,8.65,8.65,8.65,878.0,BYND +2023-10-11 10:02:00,8.645,8.645,8.642,8.645,522.0,BYND +2023-10-11 10:01:00,8.649,8.649,8.64,8.645,1147.0,BYND +2023-10-11 10:00:00,8.641,8.641,8.63,8.641,4463.0,BYND +2023-10-11 09:58:00,8.63,8.64,8.63,8.64,4990.0,BYND +2023-10-11 09:57:00,8.652,8.652,8.635,8.635,4961.0,BYND +2023-10-11 09:56:00,8.66,8.66,8.66,8.66,201.0,BYND +2023-10-11 09:55:00,8.66,8.66,8.66,8.66,230.0,BYND +2023-10-11 09:54:00,8.66,8.661,8.64,8.661,2625.0,BYND +2023-10-11 09:53:00,8.639,8.68,8.639,8.66,5082.0,BYND +2023-10-11 09:52:00,8.633,8.65,8.633,8.64,3652.0,BYND +2023-10-11 09:51:00,8.63,8.63,8.62,8.63,8618.0,BYND +2023-10-11 09:50:00,8.67,8.68,8.64,8.64,3444.0,BYND +2023-10-11 09:49:00,8.7,8.705,8.66,8.68,4928.0,BYND +2023-10-11 09:48:00,8.68,8.699,8.67,8.699,8100.0,BYND +2023-10-11 09:47:00,8.69,8.699,8.69,8.69,3144.0,BYND +2023-10-11 09:46:00,8.67,8.69,8.66,8.69,2938.0,BYND +2023-10-11 09:45:00,8.71,8.71,8.67,8.69,8297.0,BYND +2023-10-11 09:44:00,8.7,8.72,8.7,8.71,1454.0,BYND +2023-10-11 09:43:00,8.7,8.7,8.698,8.698,2734.0,BYND +2023-10-11 09:42:00,8.66,8.7,8.66,8.68,3003.0,BYND +2023-10-11 09:41:00,8.63,8.64,8.63,8.64,1391.0,BYND +2023-10-11 09:40:00,8.62,8.64,8.6,8.64,28259.0,BYND +2023-10-11 09:39:00,8.6,8.62,8.6,8.61,2521.0,BYND +2023-10-11 09:38:00,8.62,8.63,8.6,8.62,19852.0,BYND +2023-10-11 09:37:00,8.64,8.64,8.6,8.63,4831.0,BYND +2023-10-11 09:36:00,8.64,8.68,8.635,8.68,3703.0,BYND +2023-10-11 09:35:00,8.63,8.65,8.63,8.64,27431.0,BYND +2023-10-11 09:34:00,8.65,8.65,8.61,8.625,10137.0,BYND +2023-10-11 09:33:00,8.64,8.66,8.64,8.65,9697.0,BYND +2023-10-11 09:32:00,8.72,8.73,8.62,8.64,9868.0,BYND +2023-10-11 09:31:00,8.7,8.7,8.645,8.7,4715.0,BYND +2023-10-11 09:30:00,8.56,8.69,8.56,8.69,26370.0,BYND +2023-10-11 09:29:00,8.586,8.586,8.57,8.57,300.0,BYND +2023-10-11 09:28:00,8.6,8.63,8.59,8.59,2327.0,BYND +2023-10-11 09:27:00,8.61,8.61,8.61,8.61,20.0,BYND +2023-10-11 09:25:00,8.68,8.77,8.65,8.77,698.0,BYND +2023-10-11 09:24:00,8.68,8.68,8.68,8.68,100.0,BYND +2023-10-11 09:21:00,8.68,8.68,8.68,8.68,8.0,BYND +2023-10-11 09:15:00,8.68,8.68,8.67,8.67,472.0,BYND +2023-10-11 09:14:00,8.67,8.67,8.67,8.67,1938.0,BYND +2023-10-11 09:10:00,8.67,8.67,8.67,8.67,2.0,BYND +2023-10-11 09:07:00,8.69,8.69,8.69,8.69,1.0,BYND +2023-10-11 09:05:00,8.61,8.61,8.6,8.6,136.0,BYND +2023-10-11 09:04:00,8.63,8.63,8.63,8.63,9.0,BYND +2023-10-11 09:00:00,8.56,8.56,8.56,8.56,96.0,BYND +2023-10-11 08:57:00,8.773,8.773,8.773,8.773,100.0,BYND +2023-10-11 08:50:00,8.729,8.73,8.729,8.73,650.0,BYND +2023-10-11 08:41:00,8.68,8.68,8.68,8.68,132.0,BYND +2023-10-11 08:40:00,8.68,8.68,8.68,8.68,150.0,BYND +2023-10-11 08:39:00,8.67,8.67,8.65,8.65,313.0,BYND +2023-10-11 08:38:00,8.65,8.67,8.65,8.67,116.0,BYND +2023-10-11 08:37:00,8.7,8.7,8.7,8.7,114.0,BYND +2023-10-11 08:36:00,8.67,8.67,8.67,8.67,3.0,BYND +2023-10-11 08:35:00,8.7,8.7,8.7,8.7,90.0,BYND +2023-10-11 08:19:00,8.7,8.7,8.7,8.7,1.0,BYND +2023-10-11 08:18:00,8.7,8.7,8.7,8.7,2.0,BYND +2023-10-11 08:11:00,8.729,8.729,8.728,8.729,10.0,BYND +2023-10-11 08:06:00,8.65,8.65,8.65,8.65,20.0,BYND +2023-10-11 08:05:00,8.7,8.7,8.7,8.7,1000.0,BYND +2023-10-11 08:02:00,8.8,8.8,8.7,8.7,2.0,BYND +2023-10-11 08:01:00,8.8,8.8,8.8,8.8,2.0,BYND +2023-10-11 08:00:00,8.61,8.73,8.61,8.7,659.0,BYND +2023-10-11 07:58:00,8.68,8.68,8.68,8.68,300.0,BYND +2023-10-11 07:55:00,8.68,8.68,8.68,8.68,1.0,BYND +2023-10-11 07:52:00,8.69,8.69,8.69,8.69,250.0,BYND +2023-10-11 07:49:00,8.72,8.72,8.72,8.72,1.0,BYND +2023-10-11 07:48:00,8.65,8.65,8.65,8.65,1.0,BYND +2023-10-11 07:36:00,8.69,8.69,8.68,8.68,201.0,BYND +2023-10-11 07:32:00,8.6,8.67,8.6,8.67,25.0,BYND +2023-10-11 07:05:00,8.56,8.56,8.56,8.56,9.0,BYND +2023-10-11 06:42:00,8.56,8.56,8.56,8.56,50.0,BYND +2023-10-11 06:20:00,8.56,8.56,8.56,8.56,40.0,BYND +2023-10-11 05:48:00,8.78,8.78,8.78,8.78,8.0,BYND +2023-10-11 04:30:00,8.78,8.78,8.57,8.57,527.0,BYND +2023-10-11 04:02:00,8.57,8.57,8.57,8.57,1.0,BYND +2023-10-10 19:59:00,8.61,8.62,8.58,8.62,271.0,BYND +2023-10-10 19:58:00,8.58,8.58,8.57,8.57,1029.0,BYND +2023-10-10 19:57:00,8.56,8.56,8.56,8.56,10.0,BYND +2023-10-10 19:48:00,8.58,8.58,8.58,8.58,10.0,BYND +2023-10-10 19:34:00,8.56,8.56,8.56,8.56,6.0,BYND +2023-10-10 19:30:00,8.58,8.58,8.58,8.58,1.0,BYND +2023-10-10 19:27:00,8.57,8.57,8.57,8.57,1.0,BYND +2023-10-10 19:13:00,8.51,8.51,8.51,8.51,50.0,BYND +2023-10-10 19:07:00,8.51,8.51,8.51,8.51,35.0,BYND +2023-10-10 19:04:00,8.57,8.58,8.57,8.58,500.0,BYND +2023-10-10 19:02:00,8.57,8.57,8.57,8.57,9.0,BYND +2023-10-10 19:00:00,8.55,8.55,8.55,8.55,1.0,BYND +2023-10-10 18:19:00,8.58,8.58,8.58,8.58,308.0,BYND +2023-10-10 18:16:00,8.57,8.57,8.57,8.57,5.0,BYND +2023-10-10 18:13:00,8.62,8.62,8.62,8.62,2.0,BYND +2023-10-10 18:09:00,8.6,8.6,8.6,8.6,50.0,BYND +2023-10-10 17:55:00,8.57,8.57,8.57,8.57,34.0,BYND +2023-10-10 17:54:00,8.56,8.56,8.56,8.56,3.0,BYND +2023-10-10 17:49:00,8.53,8.53,8.53,8.53,32.0,BYND +2023-10-10 17:38:00,8.6,8.6,8.6,8.6,100.0,BYND +2023-10-10 17:37:00,8.58,8.58,8.579,8.58,215.0,BYND +2023-10-10 17:36:00,8.6,8.6,8.6,8.6,5.0,BYND +2023-10-10 17:24:00,8.56,8.56,8.56,8.56,139.0,BYND +2023-10-10 17:21:00,8.56,8.56,8.56,8.56,23.0,BYND +2023-10-10 17:19:00,8.56,8.56,8.56,8.56,1.0,BYND +2023-10-10 17:14:00,8.55,8.55,8.55,8.55,2.0,BYND +2023-10-10 17:05:00,8.54,8.54,8.54,8.54,1.0,BYND +2023-10-10 17:00:00,8.56,8.56,8.56,8.56,1.0,BYND +2023-10-10 16:43:00,8.56,8.56,8.56,8.56,13396.0,BYND +2023-10-10 16:42:00,8.56,8.56,8.56,8.56,1.0,BYND +2023-10-10 16:40:00,8.56,8.56,8.56,8.56,2.0,BYND +2023-10-10 16:29:00,8.56,8.56,8.56,8.56,1502.0,BYND +2023-10-10 16:22:00,8.542,8.542,8.542,8.542,30.0,BYND +2023-10-10 16:15:00,8.55,8.56,8.54,8.541,8037.0,BYND +2023-10-10 16:12:00,8.54,8.54,8.54,8.54,1.0,BYND +2023-10-10 16:08:00,8.56,8.56,8.54,8.54,2.0,BYND +2023-10-10 16:06:00,8.54,8.54,8.54,8.54,132.0,BYND +2023-10-10 16:04:00,8.52,8.52,8.52,8.52,12.0,BYND +2023-10-10 16:02:00,8.56,8.56,8.56,8.56,2027.0,BYND +2023-10-10 16:01:00,8.54,8.56,8.53,8.56,4062.0,BYND +2023-10-10 16:00:00,8.56,8.56,8.53,8.54,341406.0,BYND +2023-10-10 15:59:00,8.56,8.57,8.554,8.56,56854.0,BYND +2023-10-10 15:58:00,8.54,8.56,8.53,8.56,33172.0,BYND +2023-10-10 15:57:00,8.525,8.54,8.525,8.54,19219.0,BYND +2023-10-10 15:56:00,8.53,8.53,8.52,8.53,8751.0,BYND +2023-10-10 15:55:00,8.515,8.53,8.515,8.53,17818.0,BYND +2023-10-10 15:54:00,8.5,8.52,8.5,8.515,11469.0,BYND +2023-10-10 15:53:00,8.505,8.508,8.505,8.505,35074.0,BYND +2023-10-10 15:52:00,8.515,8.518,8.505,8.505,14190.0,BYND +2023-10-10 15:51:00,8.519,8.52,8.515,8.515,3838.0,BYND +2023-10-10 15:50:00,8.51,8.525,8.51,8.51,13732.0,BYND +2023-10-10 15:49:00,8.51,8.51,8.5,8.505,10194.0,BYND +2023-10-10 15:48:00,8.515,8.52,8.5,8.51,15729.0,BYND +2023-10-10 15:47:00,8.515,8.52,8.51,8.515,3900.0,BYND +2023-10-10 15:46:00,8.507,8.519,8.5,8.515,8115.0,BYND +2023-10-10 15:45:00,8.498,8.505,8.495,8.5,3302.0,BYND +2023-10-10 15:44:00,8.505,8.505,8.49,8.495,6518.0,BYND +2023-10-10 15:43:00,8.49,8.505,8.49,8.505,6022.0,BYND +2023-10-10 15:42:00,8.475,8.49,8.475,8.49,5725.0,BYND +2023-10-10 15:41:00,8.47,8.475,8.47,8.47,1983.0,BYND +2023-10-10 15:40:00,8.495,8.495,8.471,8.475,15872.0,BYND +2023-10-10 15:39:00,8.49,8.495,8.49,8.495,599.0,BYND +2023-10-10 15:38:00,8.5,8.505,8.495,8.495,11805.0,BYND +2023-10-10 15:37:00,8.52,8.525,8.505,8.505,16163.0,BYND +2023-10-10 15:36:00,8.53,8.54,8.52,8.52,10156.0,BYND +2023-10-10 15:35:00,8.53,8.535,8.53,8.535,886.0,BYND +2023-10-10 15:34:00,8.531,8.542,8.531,8.535,4166.0,BYND +2023-10-10 15:33:00,8.545,8.545,8.53,8.539,3483.0,BYND +2023-10-10 15:32:00,8.555,8.555,8.545,8.55,2852.0,BYND +2023-10-10 15:31:00,8.555,8.555,8.551,8.555,3495.0,BYND +2023-10-10 15:30:00,8.555,8.555,8.555,8.555,362.0,BYND +2023-10-10 15:29:00,8.54,8.56,8.54,8.56,4983.0,BYND +2023-10-10 15:28:00,8.545,8.549,8.535,8.535,3834.0,BYND +2023-10-10 15:27:00,8.55,8.555,8.545,8.55,2824.0,BYND +2023-10-10 15:26:00,8.55,8.55,8.545,8.545,433.0,BYND +2023-10-10 15:25:00,8.545,8.545,8.541,8.541,832.0,BYND +2023-10-10 15:24:00,8.545,8.545,8.541,8.545,357.0,BYND +2023-10-10 15:23:00,8.545,8.55,8.54,8.55,1081.0,BYND +2023-10-10 15:22:00,8.535,8.545,8.531,8.545,2331.0,BYND +2023-10-10 15:21:00,8.535,8.535,8.535,8.535,1444.0,BYND +2023-10-10 15:20:00,8.55,8.55,8.535,8.535,3808.0,BYND +2023-10-10 15:19:00,8.555,8.555,8.555,8.555,522.0,BYND +2023-10-10 15:18:00,8.555,8.555,8.555,8.555,709.0,BYND +2023-10-10 15:17:00,8.575,8.575,8.551,8.551,3812.0,BYND +2023-10-10 15:16:00,8.545,8.575,8.541,8.575,7848.0,BYND +2023-10-10 15:15:00,8.545,8.545,8.54,8.545,1205.0,BYND +2023-10-10 15:14:00,8.55,8.55,8.545,8.545,804.0,BYND +2023-10-10 15:13:00,8.545,8.545,8.545,8.545,840.0,BYND +2023-10-10 15:12:00,8.535,8.545,8.53,8.545,9057.0,BYND +2023-10-10 15:11:00,8.53,8.535,8.53,8.535,829.0,BYND +2023-10-10 15:10:00,8.535,8.535,8.53,8.53,301.0,BYND +2023-10-10 15:09:00,8.535,8.54,8.531,8.54,1061.0,BYND +2023-10-10 15:08:00,8.525,8.53,8.525,8.53,2073.0,BYND +2023-10-10 15:06:00,8.52,8.52,8.52,8.52,864.0,BYND +2023-10-10 15:05:00,8.525,8.53,8.52,8.525,1003.0,BYND +2023-10-10 15:04:00,8.53,8.53,8.525,8.525,343.0,BYND +2023-10-10 15:03:00,8.52,8.521,8.52,8.521,41710.0,BYND +2023-10-10 15:02:00,8.52,8.52,8.51,8.513,1790.0,BYND +2023-10-10 15:01:00,8.52,8.525,8.52,8.525,1748.0,BYND +2023-10-10 15:00:00,8.515,8.52,8.515,8.52,727.0,BYND +2023-10-10 14:59:00,8.515,8.52,8.515,8.515,730.0,BYND +2023-10-10 14:58:00,8.515,8.52,8.515,8.515,741.0,BYND +2023-10-10 14:57:00,8.52,8.525,8.512,8.512,3447.0,BYND +2023-10-10 14:56:00,8.515,8.515,8.515,8.515,555.0,BYND +2023-10-10 14:55:00,8.515,8.515,8.51,8.51,3547.0,BYND +2023-10-10 14:54:00,8.52,8.52,8.515,8.52,2082.0,BYND +2023-10-10 14:53:00,8.53,8.535,8.525,8.525,1050.0,BYND +2023-10-10 14:52:00,8.535,8.535,8.53,8.53,722.0,BYND +2023-10-10 14:51:00,8.525,8.539,8.525,8.535,710.0,BYND +2023-10-10 14:50:00,8.529,8.54,8.521,8.525,2662.0,BYND +2023-10-10 14:49:00,8.541,8.545,8.525,8.525,2213.0,BYND +2023-10-10 14:48:00,8.515,8.55,8.515,8.548,2254.0,BYND +2023-10-10 14:47:00,8.53,8.53,8.515,8.52,3691.0,BYND +2023-10-10 14:46:00,8.525,8.525,8.525,8.525,299.0,BYND +2023-10-10 14:45:00,8.525,8.53,8.525,8.529,1616.0,BYND +2023-10-10 14:44:00,8.53,8.53,8.525,8.527,4795.0,BYND +2023-10-10 14:43:00,8.515,8.525,8.515,8.525,2092.0,BYND +2023-10-10 14:42:00,8.515,8.519,8.515,8.519,1793.0,BYND +2023-10-10 14:41:00,8.52,8.52,8.515,8.515,1493.0,BYND +2023-10-10 14:40:00,8.515,8.52,8.515,8.52,430.0,BYND +2023-10-10 14:39:00,8.515,8.52,8.515,8.515,1164.0,BYND +2023-10-10 14:38:00,8.515,8.52,8.515,8.52,527.0,BYND +2023-10-10 14:37:00,8.515,8.515,8.511,8.512,2510.0,BYND +2023-10-10 14:36:00,8.52,8.525,8.495,8.515,25760.0,BYND +2023-10-10 14:35:00,8.495,8.525,8.495,8.515,4490.0,BYND +2023-10-10 14:34:00,8.485,8.495,8.485,8.49,1399.0,BYND +2023-10-10 14:33:00,8.48,8.485,8.48,8.48,858.0,BYND +2023-10-10 14:32:00,8.48,8.485,8.48,8.485,401.0,BYND +2023-10-10 14:31:00,8.475,8.48,8.475,8.48,2235.0,BYND +2023-10-10 14:30:00,8.475,8.475,8.47,8.475,664.0,BYND +2023-10-10 14:29:00,8.48,8.48,8.465,8.47,3253.0,BYND +2023-10-10 14:28:00,8.481,8.481,8.481,8.481,356.0,BYND +2023-10-10 14:27:00,8.465,8.49,8.465,8.48,4150.0,BYND +2023-10-10 14:26:00,8.455,8.465,8.455,8.465,2145.0,BYND +2023-10-10 14:25:00,8.47,8.47,8.45,8.45,1153.0,BYND +2023-10-10 14:24:00,8.47,8.48,8.47,8.47,1978.0,BYND +2023-10-10 14:23:00,8.475,8.48,8.475,8.48,601.0,BYND +2023-10-10 14:22:00,8.48,8.48,8.475,8.475,793.0,BYND +2023-10-10 14:21:00,8.485,8.485,8.48,8.48,1573.0,BYND +2023-10-10 14:20:00,8.49,8.49,8.485,8.485,1510.0,BYND +2023-10-10 14:19:00,8.475,8.485,8.475,8.485,3873.0,BYND +2023-10-10 14:18:00,8.475,8.48,8.475,8.475,2526.0,BYND +2023-10-10 14:17:00,8.475,8.475,8.47,8.47,1510.0,BYND +2023-10-10 14:16:00,8.485,8.485,8.48,8.48,600.0,BYND +2023-10-10 14:15:00,8.48,8.485,8.48,8.485,1653.0,BYND +2023-10-10 14:14:00,8.515,8.515,8.485,8.485,5596.0,BYND +2023-10-10 14:13:00,8.511,8.515,8.51,8.51,1817.0,BYND +2023-10-10 14:12:00,8.515,8.515,8.515,8.515,640.0,BYND +2023-10-10 14:11:00,8.515,8.52,8.51,8.518,2135.0,BYND +2023-10-10 14:10:00,8.525,8.525,8.515,8.515,2798.0,BYND +2023-10-10 14:09:00,8.51,8.525,8.505,8.525,3881.0,BYND +2023-10-10 14:08:00,8.505,8.505,8.505,8.505,263.0,BYND +2023-10-10 14:06:00,8.495,8.5,8.495,8.5,580.0,BYND +2023-10-10 14:05:00,8.5,8.5,8.49,8.49,4039.0,BYND +2023-10-10 14:04:00,8.495,8.495,8.495,8.495,316.0,BYND +2023-10-10 14:03:00,8.5,8.5,8.495,8.495,955.0,BYND +2023-10-10 14:02:00,8.505,8.505,8.5,8.5,368.0,BYND +2023-10-10 14:01:00,8.5,8.505,8.495,8.495,2628.0,BYND +2023-10-10 14:00:00,8.505,8.505,8.5,8.5,2962.0,BYND +2023-10-10 13:59:00,8.505,8.507,8.5,8.505,1686.0,BYND +2023-10-10 13:58:00,8.505,8.505,8.505,8.505,460.0,BYND +2023-10-10 13:56:00,8.51,8.51,8.509,8.51,102.0,BYND +2023-10-10 13:54:00,8.495,8.505,8.495,8.5,4182.0,BYND +2023-10-10 13:53:00,8.485,8.49,8.485,8.49,391.0,BYND +2023-10-10 13:52:00,8.515,8.515,8.49,8.49,3065.0,BYND +2023-10-10 13:51:00,8.531,8.535,8.515,8.515,3260.0,BYND +2023-10-10 13:50:00,8.525,8.53,8.525,8.53,478.0,BYND +2023-10-10 13:49:00,8.53,8.53,8.521,8.525,893.0,BYND +2023-10-10 13:48:00,8.525,8.535,8.525,8.53,3778.0,BYND +2023-10-10 13:47:00,8.525,8.525,8.52,8.52,600.0,BYND +2023-10-10 13:46:00,8.509,8.521,8.509,8.52,2409.0,BYND +2023-10-10 13:45:00,8.52,8.52,8.51,8.51,5239.0,BYND +2023-10-10 13:44:00,8.49,8.52,8.49,8.52,5248.0,BYND +2023-10-10 13:43:00,8.49,8.49,8.485,8.485,882.0,BYND +2023-10-10 13:42:00,8.48,8.485,8.48,8.485,480.0,BYND +2023-10-10 13:41:00,8.49,8.49,8.485,8.485,742.0,BYND +2023-10-10 13:40:00,8.485,8.485,8.485,8.485,171.0,BYND +2023-10-10 13:39:00,8.485,8.485,8.485,8.485,229.0,BYND +2023-10-10 13:38:00,8.485,8.485,8.485,8.485,433.0,BYND +2023-10-10 13:37:00,8.485,8.49,8.48,8.49,779.0,BYND +2023-10-10 13:36:00,8.485,8.485,8.481,8.481,393.0,BYND +2023-10-10 13:35:00,8.49,8.49,8.485,8.485,757.0,BYND +2023-10-10 13:34:00,8.49,8.49,8.48,8.49,2012.0,BYND +2023-10-10 13:33:00,8.47,8.49,8.47,8.49,2999.0,BYND +2023-10-10 13:32:00,8.48,8.48,8.47,8.478,1857.0,BYND +2023-10-10 13:31:00,8.48,8.488,8.48,8.488,2142.0,BYND +2023-10-10 13:30:00,8.475,8.488,8.475,8.481,1816.0,BYND +2023-10-10 13:29:00,8.465,8.47,8.465,8.47,1751.0,BYND +2023-10-10 13:28:00,8.46,8.46,8.46,8.46,382.0,BYND +2023-10-10 13:27:00,8.47,8.47,8.465,8.465,645.0,BYND +2023-10-10 13:26:00,8.47,8.47,8.47,8.47,2231.0,BYND +2023-10-10 13:24:00,8.475,8.476,8.475,8.475,1126.0,BYND +2023-10-10 13:23:00,8.479,8.48,8.47,8.47,2540.0,BYND +2023-10-10 13:22:00,8.475,8.479,8.47,8.479,1985.0,BYND +2023-10-10 13:21:00,8.48,8.49,8.48,8.48,2030.0,BYND +2023-10-10 13:20:00,8.46,8.485,8.46,8.475,3773.0,BYND +2023-10-10 13:19:00,8.47,8.47,8.465,8.465,930.0,BYND +2023-10-10 13:18:00,8.44,8.47,8.44,8.465,3498.0,BYND +2023-10-10 13:17:00,8.438,8.438,8.43,8.43,211.0,BYND +2023-10-10 13:16:00,8.425,8.43,8.425,8.43,788.0,BYND +2023-10-10 13:15:00,8.415,8.42,8.415,8.42,567.0,BYND +2023-10-10 13:14:00,8.415,8.415,8.415,8.415,477.0,BYND +2023-10-10 13:13:00,8.415,8.425,8.415,8.425,856.0,BYND +2023-10-10 13:12:00,8.425,8.43,8.412,8.412,2796.0,BYND +2023-10-10 13:11:00,8.441,8.445,8.44,8.44,463.0,BYND +2023-10-10 13:10:00,8.46,8.46,8.43,8.44,11615.0,BYND +2023-10-10 13:09:00,8.45,8.46,8.45,8.455,1483.0,BYND +2023-10-10 13:08:00,8.46,8.468,8.45,8.45,4812.0,BYND +2023-10-10 13:07:00,8.455,8.47,8.455,8.47,2062.0,BYND +2023-10-10 13:06:00,8.44,8.455,8.435,8.455,2606.0,BYND +2023-10-10 13:05:00,8.435,8.435,8.425,8.43,2739.0,BYND +2023-10-10 13:04:00,8.475,8.475,8.44,8.44,13915.0,BYND +2023-10-10 13:03:00,8.475,8.475,8.47,8.47,1237.0,BYND +2023-10-10 13:02:00,8.47,8.47,8.47,8.47,300.0,BYND +2023-10-10 13:01:00,8.48,8.48,8.47,8.474,2171.0,BYND +2023-10-10 13:00:00,8.475,8.475,8.475,8.475,357.0,BYND +2023-10-10 12:59:00,8.47,8.476,8.47,8.476,438.0,BYND +2023-10-10 12:58:00,8.475,8.475,8.47,8.47,1556.0,BYND +2023-10-10 12:57:00,8.475,8.475,8.475,8.475,540.0,BYND +2023-10-10 12:56:00,8.48,8.48,8.475,8.475,1102.0,BYND +2023-10-10 12:55:00,8.505,8.51,8.49,8.49,4837.0,BYND +2023-10-10 12:54:00,8.5,8.505,8.5,8.505,560.0,BYND +2023-10-10 12:53:00,8.51,8.51,8.505,8.505,261.0,BYND +2023-10-10 12:52:00,8.505,8.515,8.505,8.505,4234.0,BYND +2023-10-10 12:51:00,8.505,8.505,8.5,8.505,1584.0,BYND +2023-10-10 12:50:00,8.5,8.505,8.5,8.505,825.0,BYND +2023-10-10 12:49:00,8.502,8.51,8.501,8.51,2095.0,BYND +2023-10-10 12:48:00,8.51,8.51,8.505,8.505,1293.0,BYND +2023-10-10 12:47:00,8.505,8.505,8.505,8.505,552.0,BYND +2023-10-10 12:46:00,8.505,8.505,8.505,8.505,382.0,BYND +2023-10-10 12:45:00,8.505,8.505,8.505,8.505,212.0,BYND +2023-10-10 12:44:00,8.51,8.51,8.5,8.5,1919.0,BYND +2023-10-10 12:43:00,8.509,8.509,8.505,8.505,341.0,BYND +2023-10-10 12:42:00,8.505,8.505,8.505,8.505,579.0,BYND +2023-10-10 12:41:00,8.505,8.505,8.505,8.505,305.0,BYND +2023-10-10 12:40:00,8.509,8.509,8.501,8.501,574.0,BYND +2023-10-10 12:39:00,8.505,8.51,8.502,8.51,907.0,BYND +2023-10-10 12:38:00,8.505,8.51,8.5,8.51,923.0,BYND +2023-10-10 12:37:00,8.508,8.508,8.508,8.508,273.0,BYND +2023-10-10 12:36:00,8.505,8.505,8.505,8.505,129.0,BYND +2023-10-10 12:35:00,8.49,8.505,8.49,8.505,1352.0,BYND +2023-10-10 12:34:00,8.485,8.485,8.485,8.485,345.0,BYND +2023-10-10 12:33:00,8.49,8.49,8.48,8.481,8938.0,BYND +2023-10-10 12:32:00,8.5,8.5,8.495,8.5,1907.0,BYND +2023-10-10 12:31:00,8.485,8.49,8.485,8.49,548.0,BYND +2023-10-10 12:30:00,8.485,8.49,8.485,8.485,1766.0,BYND +2023-10-10 12:29:00,8.465,8.48,8.465,8.48,2968.0,BYND +2023-10-10 12:28:00,8.465,8.465,8.46,8.46,685.0,BYND +2023-10-10 12:26:00,8.47,8.47,8.465,8.465,746.0,BYND +2023-10-10 12:25:00,8.47,8.47,8.465,8.47,878.0,BYND +2023-10-10 12:24:00,8.465,8.471,8.465,8.471,2654.0,BYND +2023-10-10 12:23:00,8.465,8.467,8.465,8.467,423.0,BYND +2023-10-10 12:22:00,8.47,8.47,8.465,8.465,880.0,BYND +2023-10-10 12:21:00,8.49,8.49,8.471,8.475,4444.0,BYND +2023-10-10 12:20:00,8.509,8.509,8.5,8.5,1158.0,BYND +2023-10-10 12:19:00,8.495,8.51,8.49,8.51,17970.0,BYND +2023-10-10 12:18:00,8.51,8.51,8.495,8.495,7837.0,BYND +2023-10-10 12:17:00,8.51,8.51,8.5,8.51,1748.0,BYND +2023-10-10 12:16:00,8.505,8.505,8.505,8.505,363.0,BYND +2023-10-10 12:15:00,8.505,8.505,8.505,8.505,360.0,BYND +2023-10-10 12:14:00,8.52,8.52,8.505,8.505,2919.0,BYND +2023-10-10 12:13:00,8.53,8.53,8.52,8.52,756.0,BYND +2023-10-10 12:12:00,8.53,8.535,8.52,8.531,5557.0,BYND +2023-10-10 12:11:00,8.533,8.535,8.531,8.535,530.0,BYND +2023-10-10 12:10:00,8.532,8.546,8.53,8.53,8989.0,BYND +2023-10-10 12:09:00,8.54,8.545,8.53,8.535,7154.0,BYND +2023-10-10 12:08:00,8.54,8.55,8.54,8.545,1661.0,BYND +2023-10-10 12:07:00,8.54,8.545,8.54,8.54,1434.0,BYND +2023-10-10 12:06:00,8.55,8.55,8.541,8.541,6141.0,BYND +2023-10-10 12:05:00,8.535,8.561,8.535,8.558,4849.0,BYND +2023-10-10 12:04:00,8.519,8.54,8.51,8.531,4975.0,BYND +2023-10-10 12:03:00,8.511,8.52,8.511,8.518,3427.0,BYND +2023-10-10 12:02:00,8.51,8.52,8.5,8.519,7131.0,BYND +2023-10-10 12:01:00,8.55,8.555,8.505,8.511,35324.0,BYND +2023-10-10 12:00:00,8.57,8.57,8.55,8.56,12188.0,BYND +2023-10-10 11:59:00,8.565,8.569,8.56,8.561,1834.0,BYND +2023-10-10 11:58:00,8.59,8.59,8.56,8.56,6803.0,BYND +2023-10-10 11:57:00,8.59,8.599,8.59,8.599,1390.0,BYND +2023-10-10 11:56:00,8.59,8.592,8.59,8.592,995.0,BYND +2023-10-10 11:55:00,8.58,8.585,8.58,8.58,1112.0,BYND +2023-10-10 11:54:00,8.581,8.585,8.575,8.58,4630.0,BYND +2023-10-10 11:53:00,8.585,8.59,8.585,8.585,803.0,BYND +2023-10-10 11:52:00,8.575,8.585,8.575,8.585,2418.0,BYND +2023-10-10 11:51:00,8.575,8.58,8.57,8.57,7809.0,BYND +2023-10-10 11:50:00,8.575,8.58,8.57,8.575,2243.0,BYND +2023-10-10 11:49:00,8.57,8.57,8.57,8.57,642.0,BYND +2023-10-10 11:48:00,8.565,8.57,8.56,8.56,2831.0,BYND +2023-10-10 11:47:00,8.555,8.56,8.55,8.56,4038.0,BYND +2023-10-10 11:46:00,8.56,8.56,8.55,8.55,3091.0,BYND +2023-10-10 11:45:00,8.595,8.595,8.56,8.56,8817.0,BYND +2023-10-10 11:44:00,8.599,8.599,8.59,8.59,912.0,BYND +2023-10-10 11:43:00,8.615,8.62,8.6,8.6,3419.0,BYND +2023-10-10 11:42:00,8.601,8.615,8.601,8.615,866.0,BYND +2023-10-10 11:41:00,8.6,8.605,8.59,8.605,1879.0,BYND +2023-10-10 11:40:00,8.595,8.595,8.595,8.595,118.0,BYND +2023-10-10 11:39:00,8.6,8.611,8.595,8.595,10671.0,BYND +2023-10-10 11:38:00,8.59,8.59,8.59,8.59,1690.0,BYND +2023-10-10 11:37:00,8.58,8.59,8.575,8.59,5202.0,BYND +2023-10-10 11:36:00,8.625,8.628,8.58,8.58,7452.0,BYND +2023-10-10 11:35:00,8.62,8.635,8.62,8.63,2204.0,BYND +2023-10-10 11:34:00,8.605,8.61,8.6,8.608,2041.0,BYND +2023-10-10 11:33:00,8.6,8.609,8.6,8.6,3078.0,BYND +2023-10-10 11:32:00,8.62,8.62,8.6,8.601,3150.0,BYND +2023-10-10 11:31:00,8.59,8.615,8.585,8.615,7078.0,BYND +2023-10-10 11:30:00,8.605,8.605,8.595,8.595,1648.0,BYND +2023-10-10 11:29:00,8.609,8.61,8.595,8.605,5118.0,BYND +2023-10-10 11:28:00,8.6,8.605,8.6,8.605,1143.0,BYND +2023-10-10 11:27:00,8.609,8.609,8.6,8.6,2643.0,BYND +2023-10-10 11:26:00,8.63,8.63,8.6,8.605,17928.0,BYND +2023-10-10 11:25:00,8.65,8.65,8.62,8.62,4262.0,BYND +2023-10-10 11:24:00,8.679,8.679,8.65,8.655,3709.0,BYND +2023-10-10 11:23:00,8.68,8.68,8.671,8.675,2804.0,BYND +2023-10-10 11:22:00,8.67,8.675,8.645,8.675,9907.0,BYND +2023-10-10 11:21:00,8.66,8.68,8.66,8.67,2731.0,BYND +2023-10-10 11:20:00,8.705,8.705,8.651,8.651,5620.0,BYND +2023-10-10 11:19:00,8.75,8.75,8.71,8.71,4035.0,BYND +2023-10-10 11:18:00,8.75,8.76,8.75,8.755,1596.0,BYND +2023-10-10 11:17:00,8.8,8.8,8.75,8.755,4770.0,BYND +2023-10-10 11:16:00,8.75,8.81,8.745,8.81,23381.0,BYND +2023-10-10 11:15:00,8.745,8.75,8.745,8.745,2692.0,BYND +2023-10-10 11:14:00,8.755,8.76,8.74,8.74,2194.0,BYND +2023-10-10 11:13:00,8.745,8.76,8.745,8.75,3340.0,BYND +2023-10-10 11:12:00,8.73,8.75,8.73,8.745,3264.0,BYND +2023-10-10 11:11:00,8.725,8.73,8.72,8.725,1611.0,BYND +2023-10-10 11:10:00,8.71,8.72,8.71,8.72,7973.0,BYND +2023-10-10 11:09:00,8.72,8.725,8.71,8.716,11364.0,BYND +2023-10-10 11:08:00,8.72,8.73,8.71,8.729,5043.0,BYND +2023-10-10 11:07:00,8.715,8.72,8.715,8.72,1242.0,BYND +2023-10-10 11:06:00,8.71,8.715,8.71,8.715,5910.0,BYND +2023-10-10 11:05:00,8.695,8.709,8.695,8.705,3390.0,BYND +2023-10-10 11:04:00,8.685,8.695,8.68,8.69,9637.0,BYND +2023-10-10 11:03:00,8.665,8.685,8.665,8.685,1691.0,BYND +2023-10-10 11:02:00,8.67,8.671,8.66,8.665,9594.0,BYND +2023-10-10 11:01:00,8.67,8.67,8.664,8.665,1436.0,BYND +2023-10-10 11:00:00,8.635,8.665,8.63,8.665,19400.0,BYND +2023-10-10 10:59:00,8.635,8.65,8.63,8.63,5678.0,BYND +2023-10-10 10:58:00,8.645,8.65,8.635,8.635,7115.0,BYND +2023-10-10 10:57:00,8.615,8.645,8.615,8.645,4100.0,BYND +2023-10-10 10:56:00,8.615,8.62,8.615,8.62,679.0,BYND +2023-10-10 10:55:00,8.619,8.619,8.6,8.615,4512.0,BYND +2023-10-10 10:54:00,8.61,8.619,8.601,8.619,6611.0,BYND +2023-10-10 10:53:00,8.61,8.62,8.61,8.615,2286.0,BYND +2023-10-10 10:52:00,8.575,8.6,8.575,8.6,2972.0,BYND +2023-10-10 10:51:00,8.57,8.595,8.57,8.57,9951.0,BYND +2023-10-10 10:50:00,8.56,8.57,8.555,8.57,7624.0,BYND +2023-10-10 10:49:00,8.555,8.56,8.555,8.555,1500.0,BYND +2023-10-10 10:48:00,8.595,8.595,8.55,8.55,11894.0,BYND +2023-10-10 10:47:00,8.615,8.615,8.591,8.591,4152.0,BYND +2023-10-10 10:46:00,8.615,8.615,8.61,8.611,961.0,BYND +2023-10-10 10:45:00,8.615,8.62,8.61,8.62,8281.0,BYND +2023-10-10 10:44:00,8.605,8.619,8.6,8.619,8922.0,BYND +2023-10-10 10:43:00,8.62,8.625,8.6,8.6,13426.0,BYND +2023-10-10 10:42:00,8.625,8.625,8.61,8.62,4223.0,BYND +2023-10-10 10:41:00,8.61,8.63,8.605,8.621,2842.0,BYND +2023-10-10 10:40:00,8.61,8.625,8.6,8.607,9603.0,BYND +2023-10-10 10:39:00,8.635,8.645,8.61,8.619,7901.0,BYND +2023-10-10 10:38:00,8.635,8.635,8.635,8.635,1096.0,BYND +2023-10-10 10:37:00,8.655,8.66,8.625,8.63,6037.0,BYND +2023-10-10 10:36:00,8.611,8.66,8.611,8.655,13113.0,BYND +2023-10-10 10:35:00,8.649,8.649,8.615,8.615,3013.0,BYND +2023-10-10 10:34:00,8.65,8.66,8.65,8.65,8057.0,BYND +2023-10-10 10:33:00,8.612,8.635,8.61,8.635,7604.0,BYND +2023-10-10 10:32:00,8.67,8.67,8.615,8.62,10326.0,BYND +2023-10-10 10:31:00,8.69,8.69,8.66,8.66,4282.0,BYND +2023-10-10 10:30:00,8.68,8.715,8.67,8.685,24386.0,BYND +2023-10-10 10:29:00,8.651,8.675,8.651,8.67,7830.0,BYND +2023-10-10 10:28:00,8.64,8.654,8.634,8.65,11435.0,BYND +2023-10-10 10:27:00,8.64,8.64,8.63,8.635,4341.0,BYND +2023-10-10 10:26:00,8.64,8.64,8.63,8.639,4093.0,BYND +2023-10-10 10:25:00,8.61,8.64,8.61,8.635,13324.0,BYND +2023-10-10 10:24:00,8.61,8.61,8.59,8.6,14372.0,BYND +2023-10-10 10:23:00,8.58,8.6,8.57,8.6,6914.0,BYND +2023-10-10 10:22:00,8.605,8.61,8.59,8.59,11403.0,BYND +2023-10-10 10:21:00,8.585,8.6,8.585,8.59,6342.0,BYND +2023-10-10 10:20:00,8.59,8.59,8.58,8.58,10203.0,BYND +2023-10-10 10:19:00,8.585,8.63,8.579,8.6,40075.0,BYND +2023-10-10 10:18:00,8.58,8.59,8.58,8.59,3324.0,BYND +2023-10-10 10:17:00,8.54,8.58,8.535,8.58,19102.0,BYND +2023-10-10 10:16:00,8.56,8.57,8.541,8.541,7893.0,BYND +2023-10-10 10:15:00,8.58,8.59,8.565,8.565,9587.0,BYND +2023-10-10 10:14:00,8.537,8.58,8.537,8.58,27330.0,BYND +2023-10-10 10:13:00,8.545,8.545,8.53,8.53,7872.0,BYND +2023-10-10 10:12:00,8.53,8.55,8.525,8.55,5690.0,BYND +2023-10-10 10:11:00,8.52,8.53,8.515,8.529,9782.0,BYND +2023-10-10 10:10:00,8.48,8.519,8.48,8.511,17576.0,BYND +2023-10-10 10:09:00,8.429,8.475,8.415,8.475,29211.0,BYND +2023-10-10 10:08:00,8.43,8.44,8.42,8.43,12887.0,BYND +2023-10-10 10:07:00,8.39,8.43,8.39,8.43,23822.0,BYND +2023-10-10 10:06:00,8.389,8.39,8.37,8.39,14743.0,BYND +2023-10-10 10:05:00,8.375,8.39,8.373,8.385,25248.0,BYND +2023-10-10 10:04:00,8.33,8.38,8.33,8.38,21274.0,BYND +2023-10-10 10:03:00,8.32,8.34,8.32,8.34,1231.0,BYND +2023-10-10 10:02:00,8.33,8.335,8.315,8.32,6232.0,BYND +2023-10-10 10:01:00,8.32,8.33,8.31,8.325,10065.0,BYND +2023-10-10 10:00:00,8.3,8.32,8.3,8.32,962.0,BYND +2023-10-10 09:59:00,8.3,8.32,8.3,8.32,2124.0,BYND +2023-10-10 09:58:00,8.34,8.35,8.3,8.31,23607.0,BYND +2023-10-10 09:57:00,8.301,8.335,8.301,8.335,4074.0,BYND +2023-10-10 09:56:00,8.305,8.31,8.3,8.3,7128.0,BYND +2023-10-10 09:55:00,8.29,8.305,8.29,8.304,9244.0,BYND +2023-10-10 09:54:00,8.28,8.3,8.275,8.3,9114.0,BYND +2023-10-10 09:53:00,8.27,8.28,8.265,8.28,2796.0,BYND +2023-10-10 09:52:00,8.26,8.28,8.26,8.279,8697.0,BYND +2023-10-10 09:51:00,8.25,8.269,8.247,8.256,8553.0,BYND +2023-10-10 09:50:00,8.19,8.245,8.18,8.245,14482.0,BYND +2023-10-10 09:49:00,8.181,8.185,8.18,8.18,1541.0,BYND +2023-10-10 09:48:00,8.185,8.185,8.16,8.185,2536.0,BYND +2023-10-10 09:47:00,8.18,8.18,8.165,8.175,1695.0,BYND +2023-10-10 09:46:00,8.185,8.185,8.18,8.18,971.0,BYND +2023-10-10 09:45:00,8.16,8.18,8.145,8.18,8210.0,BYND +2023-10-10 09:44:00,8.195,8.195,8.17,8.17,8608.0,BYND +2023-10-10 09:43:00,8.209,8.215,8.195,8.195,9431.0,BYND +2023-10-10 09:42:00,8.205,8.205,8.199,8.2,2857.0,BYND +2023-10-10 09:41:00,8.185,8.22,8.18,8.212,14851.0,BYND +2023-10-10 09:40:00,8.19,8.22,8.179,8.179,9282.0,BYND +2023-10-10 09:39:00,8.18,8.185,8.18,8.18,1255.0,BYND +2023-10-10 09:38:00,8.15,8.18,8.15,8.165,4216.0,BYND +2023-10-10 09:37:00,8.17,8.175,8.14,8.145,4746.0,BYND +2023-10-10 09:36:00,8.13,8.19,8.13,8.175,11426.0,BYND +2023-10-10 09:35:00,8.17,8.18,8.13,8.13,3426.0,BYND +2023-10-10 09:34:00,8.18,8.19,8.171,8.171,2485.0,BYND +2023-10-10 09:33:00,8.18,8.18,8.15,8.17,4722.0,BYND +2023-10-10 09:32:00,8.13,8.2,8.13,8.19,14021.0,BYND +2023-10-10 09:31:00,8.06,8.14,8.06,8.14,7475.0,BYND +2023-10-10 09:30:00,8.0,8.09,8.0,8.06,27607.0,BYND +2023-10-10 09:29:00,8.09,8.09,8.09,8.09,1.0,BYND +2023-10-10 09:28:00,8.04,8.13,8.03,8.13,246.0,BYND +2023-10-10 09:27:00,8.07,8.07,8.06,8.06,12.0,BYND +2023-10-10 09:26:00,8.1,8.1,8.1,8.1,1.0,BYND +2023-10-10 09:25:00,8.06,8.1,8.06,8.1,81.0,BYND +2023-10-10 09:24:00,8.11,8.11,8.11,8.11,2.0,BYND +2023-10-10 09:23:00,8.13,8.14,8.13,8.14,30.0,BYND +2023-10-10 09:22:00,8.11,8.14,8.11,8.14,66.0,BYND +2023-10-10 09:21:00,8.13,8.13,8.13,8.13,5.0,BYND +2023-10-10 09:19:00,8.13,8.13,8.11,8.11,110.0,BYND +2023-10-10 09:18:00,8.14,8.14,8.14,8.14,8.0,BYND +2023-10-10 09:17:00,8.14,8.14,8.14,8.14,10.0,BYND +2023-10-10 09:14:00,8.11,8.11,8.11,8.11,36.0,BYND +2023-10-10 09:12:00,8.12,8.12,8.12,8.12,50.0,BYND +2023-10-10 09:11:00,8.12,8.12,8.12,8.12,100.0,BYND +2023-10-10 09:10:00,8.13,8.13,8.13,8.13,32.0,BYND +2023-10-10 09:09:00,8.11,8.14,8.11,8.14,2520.0,BYND +2023-10-10 08:58:00,8.06,8.06,8.06,8.06,20.0,BYND +2023-10-10 08:56:00,8.14,8.14,8.14,8.14,18.0,BYND +2023-10-10 08:49:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-10 08:48:00,8.1,8.1,8.1,8.1,6.0,BYND +2023-10-10 08:38:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-10 08:36:00,8.06,8.06,8.06,8.06,163.0,BYND +2023-10-10 08:35:00,8.1,8.1,8.1,8.1,2.0,BYND +2023-10-10 08:33:00,8.1,8.1,8.07,8.07,15.0,BYND +2023-10-10 08:29:00,8.17,8.17,8.17,8.17,45.0,BYND +2023-10-10 08:25:00,8.17,8.17,8.17,8.17,1.0,BYND +2023-10-10 08:20:00,8.15,8.15,8.15,8.15,3.0,BYND +2023-10-10 08:02:00,8.0,8.0,8.0,8.0,95.0,BYND +2023-10-10 08:01:00,8.0,8.0,8.0,8.0,8.0,BYND +2023-10-10 08:00:00,8.18,8.22,8.05,8.05,534.0,BYND +2023-10-10 07:55:00,8.05,8.05,8.05,8.05,300.0,BYND +2023-10-10 07:53:00,8.13,8.13,8.13,8.13,3102.0,BYND +2023-10-10 07:33:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-10 07:05:00,8.18,8.18,8.18,8.18,1200.0,BYND +2023-10-10 06:58:00,8.11,8.13,8.11,8.13,56.0,BYND +2023-10-10 06:51:00,8.13,8.13,8.13,8.13,1.0,BYND +2023-10-10 06:50:00,8.13,8.13,8.13,8.13,1.0,BYND +2023-10-10 06:29:00,8.11,8.11,8.11,8.11,3.0,BYND +2023-10-10 06:17:00,8.05,8.05,8.05,8.05,10.0,BYND +2023-10-10 05:23:00,8.05,8.05,8.05,8.05,1.0,BYND +2023-10-10 04:17:00,8.26,8.26,8.26,8.26,60.0,BYND +2023-10-10 04:16:00,8.27,8.27,8.26,8.27,1400.0,BYND +2023-10-10 04:15:00,8.18,8.27,8.16,8.27,800.0,BYND +2023-10-10 04:06:00,8.17,8.18,8.17,8.18,10.0,BYND +2023-10-09 19:59:00,8.175,8.18,8.175,8.18,252.0,BYND +2023-10-09 19:58:00,8.18,8.18,8.18,8.18,513.0,BYND +2023-10-09 19:57:00,8.15,8.17,8.15,8.17,110.0,BYND +2023-10-09 19:55:00,8.14,8.18,8.13,8.18,155.0,BYND +2023-10-09 19:27:00,8.18,8.18,8.18,8.18,61.0,BYND +2023-10-09 19:25:00,8.13,8.13,8.13,8.13,9.0,BYND +2023-10-09 19:21:00,8.13,8.13,8.13,8.13,2.0,BYND +2023-10-09 19:18:00,8.13,8.13,8.13,8.13,3.0,BYND +2023-10-09 19:17:00,8.08,8.08,8.07,8.07,40.0,BYND +2023-10-09 19:14:00,8.1,8.1,8.1,8.1,10.0,BYND +2023-10-09 19:07:00,8.14,8.14,8.14,8.14,1.0,BYND +2023-10-09 19:00:00,8.2,8.2,8.2,8.2,5.0,BYND +2023-10-09 18:56:00,8.2,8.2,8.2,8.2,6.0,BYND +2023-10-09 18:54:00,8.2,8.2,8.2,8.2,1.0,BYND +2023-10-09 18:47:00,8.14,8.14,8.14,8.14,10.0,BYND +2023-10-09 18:38:00,8.2,8.2,8.2,8.2,50.0,BYND +2023-10-09 18:37:00,8.08,8.08,8.07,8.07,130.0,BYND +2023-10-09 17:52:00,8.15,8.15,8.15,8.15,5.0,BYND +2023-10-09 17:47:00,8.072,8.15,8.071,8.15,30.0,BYND +2023-10-09 17:40:00,8.07,8.07,8.07,8.07,2.0,BYND +2023-10-09 17:20:00,8.14,8.14,8.14,8.14,2.0,BYND +2023-10-09 17:17:00,8.14,8.14,8.14,8.14,15.0,BYND +2023-10-09 17:14:00,8.06,8.07,8.06,8.07,113.0,BYND +2023-10-09 17:09:00,8.06,8.06,8.06,8.06,2.0,BYND +2023-10-09 17:05:00,8.07,8.07,8.07,8.07,225.0,BYND +2023-10-09 17:01:00,8.07,8.07,8.07,8.07,1.0,BYND +2023-10-09 16:58:00,8.07,8.07,8.068,8.068,110.0,BYND +2023-10-09 16:57:00,8.07,8.07,8.07,8.07,200.0,BYND +2023-10-09 16:52:00,8.05,8.05,8.05,8.05,1.0,BYND +2023-10-09 16:36:00,8.07,8.07,8.07,8.07,1.0,BYND +2023-10-09 16:30:00,8.05,8.05,8.05,8.05,20.0,BYND +2023-10-09 16:27:00,8.07,8.07,8.07,8.07,5.0,BYND +2023-10-09 16:24:00,8.07,8.07,8.07,8.07,12.0,BYND +2023-10-09 16:18:00,8.068,8.068,8.068,8.068,18.0,BYND +2023-10-09 16:14:00,8.15,8.15,8.06,8.06,401.0,BYND +2023-10-09 16:13:00,8.06,8.06,8.06,8.06,900.0,BYND +2023-10-09 16:12:00,8.16,8.16,8.07,8.07,600.0,BYND +2023-10-09 16:11:00,8.06,8.06,8.06,8.06,31.0,BYND +2023-10-09 16:10:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-09 16:06:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-09 16:02:00,7.98,7.98,7.98,7.98,1.0,BYND +2023-10-09 16:01:00,8.0,8.0,8.0,8.0,4350.0,BYND +2023-10-09 16:00:00,8.02,8.02,8.0,8.0,687295.0,BYND +2023-10-09 15:59:00,8.015,8.02,8.0,8.02,70707.0,BYND +2023-10-09 15:58:00,8.0,8.02,8.0,8.015,92161.0,BYND +2023-10-09 15:57:00,8.025,8.025,8.01,8.01,43185.0,BYND +2023-10-09 15:56:00,8.035,8.04,8.02,8.02,23170.0,BYND +2023-10-09 15:55:00,8.035,8.05,8.03,8.035,28579.0,BYND +2023-10-09 15:54:00,8.045,8.045,8.03,8.04,20968.0,BYND +2023-10-09 15:53:00,8.05,8.05,8.04,8.045,11535.0,BYND +2023-10-09 15:52:00,8.065,8.065,8.05,8.05,14921.0,BYND +2023-10-09 15:51:00,8.08,8.085,8.06,8.065,7565.0,BYND +2023-10-09 15:50:00,8.055,8.085,8.045,8.085,19920.0,BYND +2023-10-09 15:49:00,8.05,8.06,8.05,8.059,1623.0,BYND +2023-10-09 15:48:00,8.055,8.058,8.05,8.05,1725.0,BYND +2023-10-09 15:47:00,8.055,8.055,8.055,8.055,2203.0,BYND +2023-10-09 15:46:00,8.05,8.06,8.05,8.055,5278.0,BYND +2023-10-09 15:45:00,8.045,8.06,8.045,8.06,6217.0,BYND +2023-10-09 15:44:00,8.045,8.05,8.04,8.049,2676.0,BYND +2023-10-09 15:43:00,8.05,8.055,8.045,8.049,2056.0,BYND +2023-10-09 15:42:00,8.065,8.065,8.05,8.05,5540.0,BYND +2023-10-09 15:41:00,8.065,8.065,8.065,8.065,447.0,BYND +2023-10-09 15:40:00,8.06,8.07,8.06,8.07,2144.0,BYND +2023-10-09 15:39:00,8.06,8.07,8.055,8.065,8229.0,BYND +2023-10-09 15:38:00,8.065,8.065,8.06,8.06,3351.0,BYND +2023-10-09 15:37:00,8.08,8.08,8.065,8.065,20380.0,BYND +2023-10-09 15:36:00,8.121,8.125,8.085,8.085,28992.0,BYND +2023-10-09 15:35:00,8.13,8.13,8.12,8.13,5450.0,BYND +2023-10-09 15:34:00,8.125,8.125,8.121,8.121,1559.0,BYND +2023-10-09 15:33:00,8.121,8.125,8.121,8.125,839.0,BYND +2023-10-09 15:32:00,8.125,8.13,8.125,8.125,1321.0,BYND +2023-10-09 15:31:00,8.13,8.13,8.12,8.125,1238.0,BYND +2023-10-09 15:30:00,8.125,8.13,8.123,8.123,616.0,BYND +2023-10-09 15:29:00,8.13,8.13,8.12,8.12,1968.0,BYND +2023-10-09 15:28:00,8.125,8.13,8.12,8.125,2482.0,BYND +2023-10-09 15:27:00,8.122,8.125,8.122,8.125,1610.0,BYND +2023-10-09 15:25:00,8.135,8.135,8.13,8.13,3014.0,BYND +2023-10-09 15:24:00,8.125,8.13,8.125,8.13,906.0,BYND +2023-10-09 15:23:00,8.125,8.125,8.095,8.125,2659.0,BYND +2023-10-09 15:22:00,8.13,8.13,8.125,8.125,634.0,BYND +2023-10-09 15:21:00,8.13,8.13,8.12,8.12,3095.0,BYND +2023-10-09 15:20:00,8.14,8.145,8.12,8.13,15567.0,BYND +2023-10-09 15:19:00,8.15,8.155,8.143,8.143,2174.0,BYND +2023-10-09 15:18:00,8.165,8.179,8.155,8.155,12741.0,BYND +2023-10-09 15:17:00,8.17,8.17,8.17,8.17,235.0,BYND +2023-10-09 15:16:00,8.16,8.17,8.12,8.165,115703.0,BYND +2023-10-09 15:15:00,8.18,8.19,8.165,8.165,12881.0,BYND +2023-10-09 15:14:00,8.22,8.22,8.19,8.19,3541.0,BYND +2023-10-09 15:13:00,8.23,8.23,8.22,8.22,1049.0,BYND +2023-10-09 15:12:00,8.24,8.24,8.239,8.24,1120.0,BYND +2023-10-09 15:11:00,8.23,8.235,8.23,8.235,1106.0,BYND +2023-10-09 15:10:00,8.235,8.235,8.235,8.235,428.0,BYND +2023-10-09 15:09:00,8.231,8.234,8.231,8.234,2055.0,BYND +2023-10-09 15:08:00,8.23,8.24,8.23,8.24,2801.0,BYND +2023-10-09 15:07:00,8.24,8.24,8.24,8.24,514.0,BYND +2023-10-09 15:06:00,8.231,8.231,8.231,8.231,160.0,BYND +2023-10-09 15:05:00,8.225,8.23,8.22,8.23,3021.0,BYND +2023-10-09 15:04:00,8.21,8.22,8.21,8.22,1703.0,BYND +2023-10-09 15:03:00,8.21,8.21,8.21,8.21,863.0,BYND +2023-10-09 15:02:00,8.21,8.21,8.21,8.21,585.0,BYND +2023-10-09 15:01:00,8.191,8.2,8.191,8.2,765.0,BYND +2023-10-09 15:00:00,8.195,8.195,8.19,8.195,5582.0,BYND +2023-10-09 14:59:00,8.195,8.2,8.191,8.2,1992.0,BYND +2023-10-09 14:58:00,8.2,8.2,8.199,8.199,559.0,BYND +2023-10-09 14:57:00,8.2,8.2,8.2,8.2,377.0,BYND +2023-10-09 14:56:00,8.199,8.2,8.199,8.2,473.0,BYND +2023-10-09 14:55:00,8.18,8.19,8.18,8.19,2027.0,BYND +2023-10-09 14:54:00,8.18,8.18,8.16,8.17,3983.0,BYND +2023-10-09 14:53:00,8.17,8.175,8.17,8.175,2422.0,BYND +2023-10-09 14:52:00,8.161,8.165,8.161,8.165,680.0,BYND +2023-10-09 14:51:00,8.165,8.165,8.165,8.165,1575.0,BYND +2023-10-09 14:50:00,8.16,8.16,8.155,8.16,2351.0,BYND +2023-10-09 14:49:00,8.161,8.161,8.15,8.155,6264.0,BYND +2023-10-09 14:48:00,8.165,8.165,8.165,8.165,603.0,BYND +2023-10-09 14:47:00,8.165,8.165,8.165,8.165,820.0,BYND +2023-10-09 14:46:00,8.16,8.17,8.16,8.17,2341.0,BYND +2023-10-09 14:45:00,8.165,8.165,8.163,8.165,999.0,BYND +2023-10-09 14:44:00,8.16,8.165,8.16,8.165,493.0,BYND +2023-10-09 14:43:00,8.165,8.17,8.165,8.165,1660.0,BYND +2023-10-09 14:42:00,8.169,8.169,8.169,8.169,306.0,BYND +2023-10-09 14:41:00,8.17,8.17,8.161,8.17,1044.0,BYND +2023-10-09 14:40:00,8.15,8.17,8.15,8.17,3668.0,BYND +2023-10-09 14:39:00,8.15,8.15,8.145,8.15,1582.0,BYND +2023-10-09 14:38:00,8.15,8.15,8.14,8.145,2268.0,BYND +2023-10-09 14:37:00,8.15,8.16,8.15,8.16,979.0,BYND +2023-10-09 14:36:00,8.14,8.155,8.135,8.15,6579.0,BYND +2023-10-09 14:35:00,8.16,8.16,8.15,8.155,3136.0,BYND +2023-10-09 14:34:00,8.17,8.17,8.165,8.165,1190.0,BYND +2023-10-09 14:33:00,8.185,8.185,8.175,8.175,4121.0,BYND +2023-10-09 14:32:00,8.21,8.21,8.185,8.185,4137.0,BYND +2023-10-09 14:31:00,8.215,8.215,8.205,8.205,5441.0,BYND +2023-10-09 14:30:00,8.215,8.22,8.215,8.22,1123.0,BYND +2023-10-09 14:29:00,8.21,8.22,8.21,8.215,4407.0,BYND +2023-10-09 14:28:00,8.21,8.22,8.21,8.215,1703.0,BYND +2023-10-09 14:26:00,8.2,8.22,8.2,8.215,9725.0,BYND +2023-10-09 14:25:00,8.17,8.2,8.17,8.2,7689.0,BYND +2023-10-09 14:24:00,8.16,8.17,8.16,8.163,3816.0,BYND +2023-10-09 14:23:00,8.155,8.155,8.155,8.155,263.0,BYND +2023-10-09 14:22:00,8.13,8.155,8.125,8.155,6061.0,BYND +2023-10-09 14:21:00,8.126,8.13,8.12,8.125,1426.0,BYND +2023-10-09 14:20:00,8.12,8.12,8.12,8.12,703.0,BYND +2023-10-09 14:19:00,8.12,8.125,8.12,8.12,1278.0,BYND +2023-10-09 14:18:00,8.13,8.13,8.125,8.128,851.0,BYND +2023-10-09 14:17:00,8.125,8.125,8.12,8.125,643.0,BYND +2023-10-09 14:16:00,8.13,8.13,8.12,8.125,1053.0,BYND +2023-10-09 14:15:00,8.135,8.135,8.12,8.121,4343.0,BYND +2023-10-09 14:14:00,8.14,8.14,8.135,8.135,375.0,BYND +2023-10-09 14:13:00,8.135,8.135,8.135,8.135,759.0,BYND +2023-10-09 14:12:00,8.14,8.14,8.135,8.135,994.0,BYND +2023-10-09 14:11:00,8.135,8.14,8.133,8.14,511.0,BYND +2023-10-09 14:09:00,8.14,8.14,8.131,8.131,1643.0,BYND +2023-10-09 14:08:00,8.125,8.145,8.12,8.145,3651.0,BYND +2023-10-09 14:07:00,8.12,8.13,8.12,8.13,2941.0,BYND +2023-10-09 14:06:00,8.115,8.12,8.11,8.115,3147.0,BYND +2023-10-09 14:05:00,8.12,8.12,8.12,8.12,253.0,BYND +2023-10-09 14:04:00,8.115,8.12,8.115,8.115,1149.0,BYND +2023-10-09 14:02:00,8.12,8.12,8.115,8.115,376.0,BYND +2023-10-09 14:01:00,8.135,8.135,8.11,8.111,3672.0,BYND +2023-10-09 14:00:00,8.145,8.15,8.14,8.14,4578.0,BYND +2023-10-09 13:59:00,8.145,8.145,8.145,8.145,329.0,BYND +2023-10-09 13:58:00,8.14,8.15,8.14,8.15,1063.0,BYND +2023-10-09 13:57:00,8.139,8.14,8.135,8.135,2117.0,BYND +2023-10-09 13:56:00,8.145,8.145,8.13,8.135,4359.0,BYND +2023-10-09 13:55:00,8.135,8.15,8.131,8.15,5162.0,BYND +2023-10-09 13:54:00,8.14,8.14,8.13,8.13,882.0,BYND +2023-10-09 13:53:00,8.13,8.14,8.13,8.14,5332.0,BYND +2023-10-09 13:52:00,8.13,8.14,8.13,8.131,1211.0,BYND +2023-10-09 13:50:00,8.14,8.14,8.14,8.14,437.0,BYND +2023-10-09 13:49:00,8.155,8.16,8.125,8.128,7433.0,BYND +2023-10-09 13:48:00,8.155,8.16,8.155,8.155,1742.0,BYND +2023-10-09 13:47:00,8.151,8.16,8.151,8.16,1968.0,BYND +2023-10-09 13:46:00,8.15,8.151,8.15,8.151,603.0,BYND +2023-10-09 13:45:00,8.145,8.16,8.145,8.155,4864.0,BYND +2023-10-09 13:44:00,8.14,8.145,8.14,8.14,12257.0,BYND +2023-10-09 13:43:00,8.125,8.14,8.125,8.14,5558.0,BYND +2023-10-09 13:42:00,8.125,8.125,8.12,8.12,1085.0,BYND +2023-10-09 13:41:00,8.125,8.13,8.125,8.13,2992.0,BYND +2023-10-09 13:40:00,8.115,8.12,8.115,8.12,1459.0,BYND +2023-10-09 13:39:00,8.115,8.12,8.115,8.115,3350.0,BYND +2023-10-09 13:38:00,8.115,8.115,8.11,8.115,383.0,BYND +2023-10-09 13:37:00,8.095,8.115,8.095,8.115,4476.0,BYND +2023-10-09 13:36:00,8.1,8.1,8.09,8.09,2761.0,BYND +2023-10-09 13:35:00,8.09,8.09,8.09,8.09,264.0,BYND +2023-10-09 13:34:00,8.1,8.1,8.095,8.1,1385.0,BYND +2023-10-09 13:33:00,8.091,8.1,8.091,8.099,9503.0,BYND +2023-10-09 13:32:00,8.085,8.1,8.085,8.098,4132.0,BYND +2023-10-09 13:31:00,8.079,8.1,8.075,8.09,5438.0,BYND +2023-10-09 13:30:00,8.07,8.085,8.065,8.08,5933.0,BYND +2023-10-09 13:29:00,8.065,8.065,8.065,8.065,206.0,BYND +2023-10-09 13:28:00,8.07,8.07,8.065,8.065,448.0,BYND +2023-10-09 13:27:00,8.065,8.065,8.061,8.061,451.0,BYND +2023-10-09 13:25:00,8.065,8.065,8.065,8.065,580.0,BYND +2023-10-09 13:23:00,8.07,8.07,8.06,8.07,3323.0,BYND +2023-10-09 13:22:00,8.071,8.074,8.071,8.074,772.0,BYND +2023-10-09 13:21:00,8.07,8.07,8.07,8.07,495.0,BYND +2023-10-09 13:20:00,8.08,8.08,8.08,8.08,150.0,BYND +2023-10-09 13:19:00,8.08,8.08,8.08,8.08,232.0,BYND +2023-10-09 13:18:00,8.06,8.07,8.06,8.07,911.0,BYND +2023-10-09 13:16:00,8.046,8.055,8.045,8.055,2094.0,BYND +2023-10-09 13:15:00,8.02,8.05,8.02,8.05,3248.0,BYND +2023-10-09 13:12:00,8.027,8.027,8.027,8.027,258.0,BYND +2023-10-09 13:11:00,8.03,8.03,8.03,8.03,70658.0,BYND +2023-10-09 13:10:00,8.021,8.025,8.02,8.02,2157.0,BYND +2023-10-09 13:09:00,8.03,8.03,8.02,8.025,11499.0,BYND +2023-10-09 13:07:00,8.04,8.04,8.04,8.04,123.0,BYND +2023-10-09 13:06:00,8.04,8.04,8.035,8.035,1717.0,BYND +2023-10-09 13:05:00,8.045,8.045,8.04,8.04,471.0,BYND +2023-10-09 13:04:00,8.04,8.045,8.04,8.045,985.0,BYND +2023-10-09 13:03:00,8.035,8.04,8.035,8.04,568.0,BYND +2023-10-09 13:02:00,8.04,8.04,8.035,8.035,764.0,BYND +2023-10-09 13:00:00,8.04,8.04,8.04,8.04,172.0,BYND +2023-10-09 12:59:00,8.02,8.021,8.02,8.021,1581.0,BYND +2023-10-09 12:58:00,8.02,8.03,8.015,8.024,3161.0,BYND +2023-10-09 12:57:00,8.038,8.038,8.03,8.03,1644.0,BYND +2023-10-09 12:56:00,8.04,8.04,8.04,8.04,127.0,BYND +2023-10-09 12:54:00,8.035,8.035,8.03,8.03,357.0,BYND +2023-10-09 12:52:00,8.03,8.035,8.03,8.035,1125.0,BYND +2023-10-09 12:49:00,8.035,8.04,8.035,8.04,313.0,BYND +2023-10-09 12:48:00,8.03,8.03,8.03,8.03,2245.0,BYND +2023-10-09 12:47:00,8.015,8.035,8.015,8.035,3295.0,BYND +2023-10-09 12:46:00,8.015,8.015,8.015,8.015,115.0,BYND +2023-10-09 12:45:00,8.015,8.015,8.015,8.015,255.0,BYND +2023-10-09 12:44:00,8.015,8.015,8.015,8.015,449.0,BYND +2023-10-09 12:43:00,8.02,8.02,8.015,8.015,539.0,BYND +2023-10-09 12:42:00,8.015,8.015,8.015,8.015,128.0,BYND +2023-10-09 12:41:00,8.02,8.02,8.02,8.02,197.0,BYND +2023-10-09 12:40:00,8.02,8.02,8.015,8.015,3707.0,BYND +2023-10-09 12:39:00,8.03,8.03,8.025,8.025,740.0,BYND +2023-10-09 12:38:00,8.02,8.025,8.02,8.021,3144.0,BYND +2023-10-09 12:37:00,8.03,8.03,8.025,8.025,1030.0,BYND +2023-10-09 12:36:00,8.021,8.03,8.021,8.029,1062.0,BYND +2023-10-09 12:34:00,8.03,8.03,8.03,8.03,1455.0,BYND +2023-10-09 12:32:00,8.035,8.04,8.035,8.04,391.0,BYND +2023-10-09 12:30:00,8.04,8.04,8.04,8.04,266.0,BYND +2023-10-09 12:29:00,8.025,8.04,8.02,8.035,2606.0,BYND +2023-10-09 12:28:00,8.05,8.05,8.04,8.04,1351.0,BYND +2023-10-09 12:27:00,8.055,8.055,8.055,8.055,167.0,BYND +2023-10-09 12:26:00,8.06,8.06,8.05,8.055,980.0,BYND +2023-10-09 12:25:00,8.07,8.07,8.07,8.07,1063.0,BYND +2023-10-09 12:23:00,8.07,8.08,8.07,8.07,5087.0,BYND +2023-10-09 12:22:00,8.075,8.08,8.073,8.073,834.0,BYND +2023-10-09 12:21:00,8.075,8.08,8.075,8.08,239.0,BYND +2023-10-09 12:20:00,8.07,8.07,8.065,8.07,1274.0,BYND +2023-10-09 12:19:00,8.065,8.065,8.065,8.065,1068.0,BYND +2023-10-09 12:18:00,8.04,8.065,8.04,8.065,1794.0,BYND +2023-10-09 12:17:00,8.038,8.045,8.038,8.045,1452.0,BYND +2023-10-09 12:15:00,8.04,8.04,8.035,8.035,331.0,BYND +2023-10-09 12:14:00,8.04,8.04,8.04,8.04,1011.0,BYND +2023-10-09 12:13:00,8.04,8.04,8.04,8.04,947.0,BYND +2023-10-09 12:12:00,8.04,8.041,8.03,8.031,1385.0,BYND +2023-10-09 12:11:00,8.04,8.04,8.04,8.04,606.0,BYND +2023-10-09 12:10:00,8.05,8.05,8.05,8.05,847.0,BYND +2023-10-09 12:09:00,8.05,8.05,8.05,8.05,812.0,BYND +2023-10-09 12:08:00,8.055,8.057,8.05,8.05,5663.0,BYND +2023-10-09 12:07:00,8.04,8.055,8.04,8.055,2805.0,BYND +2023-10-09 12:06:00,8.04,8.04,8.04,8.04,212.0,BYND +2023-10-09 12:05:00,8.03,8.035,8.03,8.035,1104.0,BYND +2023-10-09 12:03:00,8.025,8.025,8.025,8.025,520.0,BYND +2023-10-09 12:02:00,8.03,8.03,8.03,8.03,536.0,BYND +2023-10-09 12:01:00,8.03,8.03,8.03,8.03,209.0,BYND +2023-10-09 12:00:00,8.01,8.025,8.01,8.025,785.0,BYND +2023-10-09 11:59:00,8.015,8.015,8.01,8.01,1197.0,BYND +2023-10-09 11:58:00,8.03,8.04,8.015,8.02,3132.0,BYND +2023-10-09 11:57:00,8.02,8.02,8.02,8.02,845.0,BYND +2023-10-09 11:56:00,8.02,8.02,8.02,8.02,289.0,BYND +2023-10-09 11:55:00,8.01,8.02,8.01,8.015,970.0,BYND +2023-10-09 11:54:00,8.01,8.01,8.009,8.01,1381.0,BYND +2023-10-09 11:53:00,8.01,8.01,8.01,8.01,446.0,BYND +2023-10-09 11:52:00,8.0,8.01,8.0,8.009,961.0,BYND +2023-10-09 11:51:00,8.01,8.01,8.01,8.01,303.0,BYND +2023-10-09 11:50:00,8.009,8.01,8.0,8.01,877.0,BYND +2023-10-09 11:49:00,8.0,8.01,8.0,8.01,1629.0,BYND +2023-10-09 11:48:00,7.996,8.0,7.996,8.0,680.0,BYND +2023-10-09 11:47:00,7.99,7.99,7.99,7.99,4964.0,BYND +2023-10-09 11:46:00,8.01,8.011,7.98,7.98,15690.0,BYND +2023-10-09 11:45:00,8.0,8.005,8.0,8.005,356.0,BYND +2023-10-09 11:44:00,8.015,8.015,8.005,8.01,3343.0,BYND +2023-10-09 11:43:00,8.02,8.02,8.01,8.01,6257.0,BYND +2023-10-09 11:42:00,8.025,8.03,8.025,8.03,925.0,BYND +2023-10-09 11:41:00,8.02,8.025,8.02,8.021,556.0,BYND +2023-10-09 11:40:00,8.005,8.02,8.005,8.02,2296.0,BYND +2023-10-09 11:39:00,8.0,8.01,8.0,8.01,1959.0,BYND +2023-10-09 11:38:00,8.01,8.01,8.01,8.01,2146.0,BYND +2023-10-09 11:37:00,8.03,8.035,8.02,8.02,2598.0,BYND +2023-10-09 11:36:00,8.03,8.03,8.02,8.03,2539.0,BYND +2023-10-09 11:35:00,8.04,8.04,8.04,8.04,122.0,BYND +2023-10-09 11:34:00,8.025,8.035,8.02,8.03,7111.0,BYND +2023-10-09 11:33:00,8.039,8.04,8.03,8.03,7019.0,BYND +2023-10-09 11:32:00,8.04,8.04,8.03,8.04,1916.0,BYND +2023-10-09 11:31:00,8.075,8.075,8.05,8.05,2846.0,BYND +2023-10-09 11:30:00,8.04,8.08,8.04,8.079,17691.0,BYND +2023-10-09 11:29:00,8.08,8.12,8.04,8.042,213072.0,BYND +2023-10-09 11:28:00,8.07,8.07,8.07,8.07,1564.0,BYND +2023-10-09 11:27:00,8.045,8.07,8.045,8.07,2323.0,BYND +2023-10-09 11:26:00,8.035,8.04,8.03,8.04,1452.0,BYND +2023-10-09 11:25:00,8.031,8.031,8.031,8.031,115.0,BYND +2023-10-09 11:24:00,8.04,8.04,8.04,8.04,882.0,BYND +2023-10-09 11:23:00,8.055,8.06,8.05,8.05,10762.0,BYND +2023-10-09 11:22:00,8.08,8.08,8.06,8.06,7043.0,BYND +2023-10-09 11:21:00,8.07,8.07,8.07,8.07,381.0,BYND +2023-10-09 11:20:00,8.07,8.07,8.065,8.065,1359.0,BYND +2023-10-09 11:19:00,8.07,8.075,8.07,8.075,291.0,BYND +2023-10-09 11:18:00,8.06,8.08,8.06,8.07,5797.0,BYND +2023-10-09 11:17:00,8.055,8.055,8.055,8.055,378.0,BYND +2023-10-09 11:16:00,8.055,8.06,8.055,8.055,359.0,BYND +2023-10-09 11:15:00,8.041,8.05,8.041,8.05,2721.0,BYND +2023-10-09 11:14:00,8.04,8.04,8.04,8.04,301.0,BYND +2023-10-09 11:13:00,8.04,8.04,8.04,8.04,513.0,BYND +2023-10-09 11:12:00,8.03,8.035,8.03,8.035,936.0,BYND +2023-10-09 11:11:00,8.031,8.031,8.02,8.03,473.0,BYND +2023-10-09 11:10:00,8.03,8.031,8.03,8.03,1134.0,BYND +2023-10-09 11:09:00,8.035,8.04,8.03,8.03,1519.0,BYND +2023-10-09 11:08:00,8.03,8.03,8.03,8.03,490.0,BYND +2023-10-09 11:07:00,8.02,8.035,8.02,8.03,2002.0,BYND +2023-10-09 11:06:00,8.02,8.02,8.015,8.015,579.0,BYND +2023-10-09 11:05:00,8.035,8.035,8.035,8.035,1382.0,BYND +2023-10-09 11:04:00,8.03,8.03,8.03,8.03,614.0,BYND +2023-10-09 11:03:00,8.011,8.03,8.011,8.03,4344.0,BYND +2023-10-09 11:02:00,8.019,8.019,8.019,8.019,454.0,BYND +2023-10-09 11:01:00,8.019,8.02,8.011,8.02,955.0,BYND +2023-10-09 11:00:00,8.01,8.02,8.01,8.015,1483.0,BYND +2023-10-09 10:59:00,8.03,8.03,8.005,8.005,1696.0,BYND +2023-10-09 10:58:00,8.02,8.02,8.02,8.02,664.0,BYND +2023-10-09 10:57:00,8.01,8.02,8.01,8.02,1857.0,BYND +2023-10-09 10:56:00,7.993,8.01,7.993,8.009,1598.0,BYND +2023-10-09 10:55:00,7.99,8.0,7.985,8.0,8668.0,BYND +2023-10-09 10:54:00,8.01,8.01,7.995,7.995,1673.0,BYND +2023-10-09 10:53:00,8.01,8.01,8.01,8.01,550.0,BYND +2023-10-09 10:52:00,8.0,8.002,8.0,8.002,1635.0,BYND +2023-10-09 10:51:00,7.99,8.0,7.99,8.0,12729.0,BYND +2023-10-09 10:50:00,8.009,8.009,7.98,7.98,12487.0,BYND +2023-10-09 10:49:00,8.025,8.025,8.005,8.005,5179.0,BYND +2023-10-09 10:48:00,8.06,8.06,8.025,8.025,3316.0,BYND +2023-10-09 10:47:00,8.058,8.06,8.055,8.06,573.0,BYND +2023-10-09 10:46:00,8.06,8.06,8.05,8.055,392.0,BYND +2023-10-09 10:45:00,8.055,8.055,8.055,8.055,206.0,BYND +2023-10-09 10:43:00,8.06,8.06,8.06,8.06,1079.0,BYND +2023-10-09 10:42:00,8.06,8.071,8.05,8.05,4955.0,BYND +2023-10-09 10:41:00,8.06,8.06,8.05,8.05,6352.0,BYND +2023-10-09 10:40:00,8.06,8.06,8.06,8.06,360.0,BYND +2023-10-09 10:39:00,8.058,8.07,8.058,8.07,2463.0,BYND +2023-10-09 10:38:00,8.041,8.05,8.041,8.05,3610.0,BYND +2023-10-09 10:37:00,8.045,8.05,8.045,8.05,710.0,BYND +2023-10-09 10:36:00,8.032,8.05,8.032,8.05,810.0,BYND +2023-10-09 10:35:00,8.04,8.04,8.04,8.04,290.0,BYND +2023-10-09 10:34:00,8.03,8.04,8.03,8.04,1063.0,BYND +2023-10-09 10:32:00,8.036,8.04,8.03,8.038,6107.0,BYND +2023-10-09 10:30:00,8.085,8.085,8.04,8.04,1731.0,BYND +2023-10-09 10:28:00,8.099,8.1,8.091,8.091,1134.0,BYND +2023-10-09 10:27:00,8.11,8.11,8.09,8.09,897.0,BYND +2023-10-09 10:26:00,8.08,8.1,8.08,8.1,1450.0,BYND +2023-10-09 10:25:00,8.065,8.08,8.065,8.075,1287.0,BYND +2023-10-09 10:24:00,8.1,8.1,8.05,8.07,12102.0,BYND +2023-10-09 10:23:00,8.095,8.105,8.09,8.09,4485.0,BYND +2023-10-09 10:22:00,8.08,8.1,8.08,8.1,2129.0,BYND +2023-10-09 10:21:00,8.075,8.075,8.07,8.07,691.0,BYND +2023-10-09 10:20:00,8.08,8.085,8.08,8.08,1008.0,BYND +2023-10-09 10:19:00,8.089,8.1,8.085,8.09,3552.0,BYND +2023-10-09 10:18:00,8.081,8.09,8.08,8.09,836.0,BYND +2023-10-09 10:17:00,8.071,8.089,8.071,8.08,11728.0,BYND +2023-10-09 10:16:00,8.08,8.08,8.08,8.08,966.0,BYND +2023-10-09 10:15:00,8.08,8.08,8.075,8.075,11660.0,BYND +2023-10-09 10:14:00,8.08,8.08,8.078,8.078,455.0,BYND +2023-10-09 10:13:00,8.08,8.09,8.08,8.08,1601.0,BYND +2023-10-09 10:12:00,8.075,8.075,8.075,8.075,763.0,BYND +2023-10-09 10:11:00,8.08,8.087,8.079,8.08,6930.0,BYND +2023-10-09 10:10:00,8.08,8.09,8.071,8.09,1382.0,BYND +2023-10-09 10:09:00,8.075,8.08,8.07,8.08,1754.0,BYND +2023-10-09 10:08:00,8.07,8.07,8.07,8.07,256.0,BYND +2023-10-09 10:07:00,8.08,8.08,8.07,8.07,1866.0,BYND +2023-10-09 10:06:00,8.06,8.071,8.06,8.063,628.0,BYND +2023-10-09 10:05:00,8.08,8.08,8.06,8.06,7394.0,BYND +2023-10-09 10:04:00,8.085,8.085,8.08,8.08,1729.0,BYND +2023-10-09 10:03:00,8.081,8.081,8.08,8.08,1186.0,BYND +2023-10-09 10:02:00,8.095,8.095,8.09,8.09,1510.0,BYND +2023-10-09 10:01:00,8.1,8.1,8.082,8.09,4929.0,BYND +2023-10-09 10:00:00,8.12,8.12,8.11,8.11,2138.0,BYND +2023-10-09 09:59:00,8.105,8.12,8.105,8.12,652.0,BYND +2023-10-09 09:58:00,8.13,8.13,8.1,8.1,8457.0,BYND +2023-10-09 09:57:00,8.13,8.14,8.13,8.14,554.0,BYND +2023-10-09 09:56:00,8.142,8.142,8.142,8.142,346.0,BYND +2023-10-09 09:55:00,8.15,8.15,8.14,8.15,2655.0,BYND +2023-10-09 09:54:00,8.165,8.165,8.165,8.165,234.0,BYND +2023-10-09 09:53:00,8.15,8.15,8.145,8.15,1235.0,BYND +2023-10-09 09:52:00,8.138,8.15,8.138,8.145,931.0,BYND +2023-10-09 09:51:00,8.15,8.17,8.14,8.152,4292.0,BYND +2023-10-09 09:50:00,8.16,8.17,8.16,8.17,3072.0,BYND +2023-10-09 09:49:00,8.173,8.18,8.15,8.16,3273.0,BYND +2023-10-09 09:47:00,8.19,8.19,8.17,8.171,945.0,BYND +2023-10-09 09:46:00,8.2,8.21,8.2,8.2,8183.0,BYND +2023-10-09 09:45:00,8.241,8.241,8.24,8.24,2049.0,BYND +2023-10-09 09:44:00,8.24,8.25,8.24,8.25,2891.0,BYND +2023-10-09 09:43:00,8.23,8.25,8.23,8.25,2410.0,BYND +2023-10-09 09:42:00,8.24,8.24,8.21,8.21,3388.0,BYND +2023-10-09 09:41:00,8.21,8.213,8.21,8.213,557.0,BYND +2023-10-09 09:40:00,8.231,8.231,8.2,8.201,8358.0,BYND +2023-10-09 09:37:00,8.192,8.2,8.18,8.2,6347.0,BYND +2023-10-09 09:36:00,8.19,8.2,8.17,8.2,4951.0,BYND +2023-10-09 09:35:00,8.19,8.19,8.17,8.17,1029.0,BYND +2023-10-09 09:34:00,8.156,8.18,8.156,8.18,1034.0,BYND +2023-10-09 09:33:00,8.162,8.162,8.14,8.14,45510.0,BYND +2023-10-09 09:32:00,8.175,8.175,8.17,8.17,5872.0,BYND +2023-10-09 09:31:00,8.155,8.155,8.155,8.155,187.0,BYND +2023-10-09 09:30:00,8.12,8.13,8.114,8.12,32701.0,BYND +2023-10-09 09:28:00,8.13,8.19,8.13,8.15,736.0,BYND +2023-10-09 09:25:00,8.18,8.23,8.18,8.23,269.0,BYND +2023-10-09 09:22:00,8.18,8.18,8.18,8.18,10.0,BYND +2023-10-09 09:17:00,8.16,8.16,8.16,8.16,5.0,BYND +2023-10-09 09:15:00,8.17,8.17,8.17,8.17,60.0,BYND +2023-10-09 09:09:00,8.23,8.23,8.23,8.23,1.0,BYND +2023-10-09 09:08:00,8.24,8.24,8.22,8.22,412.0,BYND +2023-10-09 09:02:00,8.13,8.13,8.13,8.13,2.0,BYND +2023-10-09 09:01:00,8.12,8.22,8.12,8.22,109.0,BYND +2023-10-09 08:58:00,8.12,8.12,8.12,8.12,300.0,BYND +2023-10-09 08:57:00,8.13,8.13,8.12,8.12,1659.0,BYND +2023-10-09 08:54:00,8.12,8.12,8.12,8.12,20.0,BYND +2023-10-09 08:49:00,8.18,8.18,8.18,8.18,2.0,BYND +2023-10-09 08:48:00,8.11,8.11,8.11,8.11,1.0,BYND +2023-10-09 08:46:00,8.18,8.18,8.12,8.12,301.0,BYND +2023-10-09 08:45:00,8.21,8.21,8.2,8.2,137.0,BYND +2023-10-09 08:42:00,8.12,8.12,8.12,8.12,2.0,BYND +2023-10-09 08:35:00,8.12,8.12,8.12,8.12,4.0,BYND +2023-10-09 08:33:00,8.22,8.22,8.22,8.22,51.0,BYND +2023-10-09 08:32:00,8.2,8.2,8.2,8.2,1.0,BYND +2023-10-09 08:29:00,8.22,8.22,8.12,8.12,22.0,BYND +2023-10-09 08:28:00,8.12,8.12,8.12,8.12,25.0,BYND +2023-10-09 08:22:00,8.12,8.12,8.12,8.12,12.0,BYND +2023-10-09 08:14:00,8.12,8.12,8.115,8.12,1087.0,BYND +2023-10-09 08:13:00,8.12,8.12,8.12,8.12,1.0,BYND +2023-10-09 08:08:00,8.12,8.13,8.12,8.13,57.0,BYND +2023-10-09 08:06:00,8.13,8.13,8.12,8.12,24.0,BYND +2023-10-09 08:04:00,8.1,8.1,8.1,8.1,15.0,BYND +2023-10-09 08:03:00,8.29,8.29,8.29,8.29,2.0,BYND +2023-10-09 08:02:00,8.47,8.47,8.47,8.47,30.0,BYND +2023-10-09 08:01:00,8.13,8.13,8.1,8.1,465.0,BYND +2023-10-09 08:00:00,8.14,8.26,8.12,8.26,2864.0,BYND +2023-10-09 07:59:00,8.12,8.12,8.12,8.12,1.0,BYND +2023-10-09 07:54:00,8.2,8.2,8.2,8.2,1.0,BYND +2023-10-09 07:53:00,8.12,8.12,8.12,8.12,30.0,BYND +2023-10-09 07:52:00,8.12,8.12,8.12,8.12,2.0,BYND +2023-10-09 07:51:00,8.12,8.12,8.12,8.12,6.0,BYND +2023-10-09 07:47:00,8.12,8.12,8.12,8.12,5.0,BYND +2023-10-09 07:43:00,8.13,8.13,8.13,8.13,84.0,BYND +2023-10-09 07:37:00,8.13,8.13,8.13,8.13,10.0,BYND +2023-10-09 07:29:00,8.14,8.14,8.13,8.13,9.0,BYND +2023-10-09 07:27:00,8.15,8.15,8.15,8.15,1.0,BYND +2023-10-09 07:21:00,8.15,8.15,8.15,8.15,2.0,BYND +2023-10-09 07:13:00,8.15,8.15,8.15,8.15,1.0,BYND +2023-10-09 07:00:00,8.14,8.15,8.14,8.15,15.0,BYND +2023-10-09 06:51:00,8.14,8.14,8.14,8.14,4.0,BYND +2023-10-09 06:49:00,8.14,8.14,8.14,8.14,5.0,BYND +2023-10-09 06:41:00,8.2,8.2,8.2,8.2,20.0,BYND +2023-10-09 06:29:00,8.2,8.2,8.2,8.2,1.0,BYND +2023-10-09 04:42:00,8.2,8.2,8.2,8.2,2.0,BYND +2023-10-09 04:39:00,8.25,8.25,8.25,8.25,4.0,BYND +2023-10-09 04:34:00,8.2,8.2,8.2,8.2,2.0,BYND +2023-10-09 04:30:00,8.11,8.11,8.1,8.1,164.0,BYND +2023-10-09 04:19:00,8.2,8.2,8.2,8.2,12.0,BYND +2023-10-09 04:01:00,8.27,8.27,8.27,8.27,500.0,BYND +2023-10-09 04:00:00,8.25,8.25,8.13,8.13,8.0,BYND +2023-10-06 19:59:00,8.27,8.27,8.27,8.27,5.0,BYND +2023-10-06 19:56:00,8.26,8.26,8.26,8.26,1205.0,BYND +2023-10-06 19:49:00,8.26,8.26,8.26,8.26,200.0,BYND +2023-10-06 19:48:00,8.26,8.26,8.26,8.26,30.0,BYND +2023-10-06 19:39:00,8.27,8.27,8.27,8.27,10.0,BYND +2023-10-06 19:29:00,8.27,8.27,8.27,8.27,10.0,BYND +2023-10-06 19:26:00,8.26,8.27,8.26,8.27,10.0,BYND +2023-10-06 19:24:00,8.27,8.27,8.27,8.27,5.0,BYND +2023-10-06 19:17:00,8.27,8.27,8.27,8.27,100.0,BYND +2023-10-06 19:15:00,8.27,8.27,8.27,8.27,4.0,BYND +2023-10-06 19:14:00,8.27,8.27,8.27,8.27,50.0,BYND +2023-10-06 18:45:00,8.25,8.25,8.25,8.25,100.0,BYND +2023-10-06 18:44:00,8.1,8.1,8.1,8.1,2.0,BYND +2023-10-06 18:42:00,8.24,8.24,8.24,8.24,5.0,BYND +2023-10-06 18:41:00,8.23,8.23,8.2,8.2,250.0,BYND +2023-10-06 18:33:00,8.23,8.23,8.23,8.23,152.0,BYND +2023-10-06 18:25:00,8.28,8.28,8.28,8.28,1000.0,BYND +2023-10-06 18:19:00,8.28,8.28,8.28,8.28,23.0,BYND +2023-10-06 18:16:00,8.23,8.23,8.23,8.23,20.0,BYND +2023-10-06 18:06:00,8.28,8.28,8.28,8.28,1.0,BYND +2023-10-06 18:04:00,8.28,8.28,8.28,8.28,200.0,BYND +2023-10-06 18:03:00,8.28,8.28,8.28,8.28,1.0,BYND +2023-10-06 18:02:00,8.28,8.28,8.28,8.28,50.0,BYND +2023-10-06 17:52:00,8.28,8.28,8.28,8.28,200.0,BYND +2023-10-06 17:48:00,8.28,8.28,8.28,8.28,6.0,BYND +2023-10-06 17:47:00,8.279,8.28,8.279,8.28,4.0,BYND +2023-10-06 17:46:00,8.24,8.24,8.24,8.24,668.0,BYND +2023-10-06 17:39:00,8.28,8.28,8.28,8.28,1.0,BYND +2023-10-06 17:37:00,8.28,8.28,8.28,8.28,5.0,BYND +2023-10-06 17:36:00,8.28,8.28,8.28,8.28,1.0,BYND +2023-10-06 17:16:00,8.28,8.28,8.28,8.28,40.0,BYND +2023-10-06 17:08:00,8.25,8.28,8.23,8.23,7.0,BYND +2023-10-06 17:03:00,8.24,8.24,8.24,8.24,15.0,BYND +2023-10-06 17:02:00,8.23,8.23,8.23,8.23,1.0,BYND +2023-10-06 17:00:00,8.289,8.289,8.289,8.289,357.0,BYND +2023-10-06 16:52:00,8.285,8.285,8.285,8.285,100.0,BYND +2023-10-06 16:51:00,8.28,8.28,8.28,8.28,1.0,BYND +2023-10-06 16:42:00,8.23,8.25,8.23,8.25,60.0,BYND +2023-10-06 16:41:00,8.29,8.29,8.29,8.29,40.0,BYND +2023-10-06 16:40:00,8.29,8.29,8.29,8.29,60.0,BYND +2023-10-06 16:39:00,8.29,8.29,8.29,8.29,15.0,BYND +2023-10-06 16:38:00,8.289,8.29,8.289,8.29,15.0,BYND +2023-10-06 16:34:00,8.23,8.23,8.23,8.23,1.0,BYND +2023-10-06 16:27:00,8.3,8.34,8.29,8.3,45.0,BYND +2023-10-06 16:20:00,8.26,8.3,8.26,8.3,688.0,BYND +2023-10-06 16:18:00,8.3,8.3,8.3,8.3,26.0,BYND +2023-10-06 16:13:00,8.22,8.23,8.22,8.23,900.0,BYND +2023-10-06 16:12:00,8.22,8.22,8.22,8.22,2000.0,BYND +2023-10-06 16:08:00,8.23,8.23,8.23,8.23,1.0,BYND +2023-10-06 16:06:00,8.22,8.22,8.22,8.22,218.0,BYND +2023-10-06 16:04:00,8.1,8.1,8.1,8.1,10.0,BYND +2023-10-06 16:03:00,8.2,8.2,8.2,8.2,10.0,BYND +2023-10-06 16:02:00,8.26,8.26,8.26,8.26,92.0,BYND +2023-10-06 16:01:00,8.26,8.26,8.26,8.26,6247.0,BYND +2023-10-06 16:00:00,8.25,8.26,8.25,8.26,468608.0,BYND +2023-10-06 15:59:00,8.271,8.28,8.24,8.25,103300.0,BYND +2023-10-06 15:58:00,8.275,8.29,8.265,8.271,44511.0,BYND +2023-10-06 15:57:00,8.31,8.315,8.27,8.275,28502.0,BYND +2023-10-06 15:56:00,8.3,8.31,8.29,8.309,15473.0,BYND +2023-10-06 15:55:00,8.275,8.32,8.275,8.295,56657.0,BYND +2023-10-06 15:54:00,8.27,8.28,8.27,8.275,10100.0,BYND +2023-10-06 15:53:00,8.27,8.27,8.26,8.27,17646.0,BYND +2023-10-06 15:52:00,8.26,8.27,8.25,8.27,5288.0,BYND +2023-10-06 15:51:00,8.25,8.26,8.25,8.26,2285.0,BYND +2023-10-06 15:50:00,8.23,8.285,8.23,8.259,45994.0,BYND +2023-10-06 15:49:00,8.225,8.23,8.215,8.225,8169.0,BYND +2023-10-06 15:48:00,8.225,8.23,8.22,8.22,1004.0,BYND +2023-10-06 15:47:00,8.269,8.27,8.23,8.23,25951.0,BYND +2023-10-06 15:46:00,8.195,8.275,8.195,8.27,43682.0,BYND +2023-10-06 15:45:00,8.175,8.2,8.175,8.195,17012.0,BYND +2023-10-06 15:44:00,8.179,8.18,8.17,8.18,3244.0,BYND +2023-10-06 15:43:00,8.175,8.18,8.17,8.18,3767.0,BYND +2023-10-06 15:42:00,8.19,8.19,8.17,8.171,8642.0,BYND +2023-10-06 15:41:00,8.18,8.19,8.18,8.185,2719.0,BYND +2023-10-06 15:40:00,8.189,8.19,8.182,8.19,2651.0,BYND +2023-10-06 15:39:00,8.19,8.19,8.185,8.19,922.0,BYND +2023-10-06 15:38:00,8.179,8.19,8.175,8.185,4672.0,BYND +2023-10-06 15:37:00,8.177,8.18,8.171,8.18,4611.0,BYND +2023-10-06 15:36:00,8.178,8.178,8.175,8.175,766.0,BYND +2023-10-06 15:35:00,8.18,8.19,8.175,8.175,13400.0,BYND +2023-10-06 15:34:00,8.165,8.18,8.165,8.18,6063.0,BYND +2023-10-06 15:33:00,8.16,8.17,8.155,8.165,6791.0,BYND +2023-10-06 15:32:00,8.185,8.185,8.16,8.165,5378.0,BYND +2023-10-06 15:31:00,8.185,8.189,8.175,8.185,7338.0,BYND +2023-10-06 15:30:00,8.175,8.19,8.175,8.185,3112.0,BYND +2023-10-06 15:29:00,8.18,8.18,8.172,8.175,1505.0,BYND +2023-10-06 15:28:00,8.185,8.185,8.18,8.18,3274.0,BYND +2023-10-06 15:27:00,8.17,8.19,8.17,8.18,7924.0,BYND +2023-10-06 15:26:00,8.185,8.19,8.17,8.179,3375.0,BYND +2023-10-06 15:25:00,8.185,8.19,8.184,8.185,3336.0,BYND +2023-10-06 15:24:00,8.165,8.185,8.165,8.185,12095.0,BYND +2023-10-06 15:23:00,8.165,8.17,8.165,8.165,911.0,BYND +2023-10-06 15:22:00,8.17,8.17,8.165,8.165,388.0,BYND +2023-10-06 15:21:00,8.175,8.175,8.161,8.161,1391.0,BYND +2023-10-06 15:20:00,8.17,8.175,8.17,8.175,1309.0,BYND +2023-10-06 15:19:00,8.185,8.19,8.17,8.17,6999.0,BYND +2023-10-06 15:18:00,8.205,8.21,8.185,8.185,10801.0,BYND +2023-10-06 15:17:00,8.21,8.21,8.205,8.205,603.0,BYND +2023-10-06 15:16:00,8.205,8.205,8.205,8.205,225.0,BYND +2023-10-06 15:15:00,8.205,8.205,8.205,8.205,825.0,BYND +2023-10-06 15:14:00,8.2,8.205,8.195,8.205,3151.0,BYND +2023-10-06 15:13:00,8.22,8.22,8.19,8.19,7296.0,BYND +2023-10-06 15:12:00,8.21,8.219,8.21,8.215,2412.0,BYND +2023-10-06 15:11:00,8.22,8.22,8.209,8.209,2421.0,BYND +2023-10-06 15:10:00,8.23,8.23,8.23,8.23,780.0,BYND +2023-10-06 15:09:00,8.24,8.25,8.235,8.235,4071.0,BYND +2023-10-06 15:08:00,8.245,8.245,8.23,8.235,17230.0,BYND +2023-10-06 15:07:00,8.246,8.25,8.241,8.25,1734.0,BYND +2023-10-06 15:06:00,8.235,8.245,8.235,8.245,5635.0,BYND +2023-10-06 15:05:00,8.23,8.24,8.23,8.235,4994.0,BYND +2023-10-06 15:04:00,8.24,8.24,8.235,8.235,779.0,BYND +2023-10-06 15:03:00,8.245,8.245,8.24,8.24,2482.0,BYND +2023-10-06 15:02:00,8.245,8.245,8.245,8.245,818.0,BYND +2023-10-06 15:01:00,8.25,8.25,8.25,8.25,3017.0,BYND +2023-10-06 15:00:00,8.26,8.265,8.259,8.259,4935.0,BYND +2023-10-06 14:59:00,8.27,8.27,8.265,8.265,3136.0,BYND +2023-10-06 14:58:00,8.26,8.265,8.26,8.265,479.0,BYND +2023-10-06 14:56:00,8.255,8.26,8.25,8.26,2008.0,BYND +2023-10-06 14:55:00,8.265,8.265,8.25,8.252,4389.0,BYND +2023-10-06 14:54:00,8.275,8.275,8.27,8.27,2706.0,BYND +2023-10-06 14:53:00,8.28,8.28,8.275,8.275,599.0,BYND +2023-10-06 14:52:00,8.27,8.27,8.27,8.27,276.0,BYND +2023-10-06 14:50:00,8.28,8.28,8.275,8.275,1493.0,BYND +2023-10-06 14:49:00,8.279,8.279,8.275,8.275,986.0,BYND +2023-10-06 14:48:00,8.273,8.28,8.273,8.275,1551.0,BYND +2023-10-06 14:47:00,8.285,8.285,8.27,8.275,5450.0,BYND +2023-10-06 14:46:00,8.29,8.29,8.29,8.29,341.0,BYND +2023-10-06 14:45:00,8.29,8.29,8.281,8.281,694.0,BYND +2023-10-06 14:44:00,8.281,8.285,8.281,8.285,1163.0,BYND +2023-10-06 14:43:00,8.29,8.29,8.29,8.29,143.0,BYND +2023-10-06 14:42:00,8.295,8.295,8.283,8.29,2966.0,BYND +2023-10-06 14:41:00,8.295,8.3,8.29,8.29,738.0,BYND +2023-10-06 14:40:00,8.295,8.3,8.28,8.3,9208.0,BYND +2023-10-06 14:39:00,8.3,8.3,8.3,8.3,227.0,BYND +2023-10-06 14:38:00,8.3,8.3,8.295,8.3,763.0,BYND +2023-10-06 14:37:00,8.295,8.295,8.295,8.295,467.0,BYND +2023-10-06 14:36:00,8.291,8.291,8.291,8.291,1149.0,BYND +2023-10-06 14:35:00,8.3,8.309,8.295,8.3,7672.0,BYND +2023-10-06 14:34:00,8.29,8.34,8.29,8.295,47625.0,BYND +2023-10-06 14:33:00,8.285,8.29,8.285,8.285,1762.0,BYND +2023-10-06 14:32:00,8.28,8.29,8.27,8.29,4733.0,BYND +2023-10-06 14:31:00,8.275,8.28,8.275,8.28,639.0,BYND +2023-10-06 14:30:00,8.275,8.28,8.275,8.28,769.0,BYND +2023-10-06 14:29:00,8.275,8.28,8.275,8.275,2724.0,BYND +2023-10-06 14:28:00,8.27,8.285,8.27,8.275,13068.0,BYND +2023-10-06 14:27:00,8.27,8.27,8.261,8.27,1532.0,BYND +2023-10-06 14:26:00,8.27,8.27,8.264,8.27,1698.0,BYND +2023-10-06 14:25:00,8.27,8.27,8.262,8.265,1060.0,BYND +2023-10-06 14:24:00,8.261,8.269,8.261,8.269,519.0,BYND +2023-10-06 14:23:00,8.26,8.265,8.26,8.265,1091.0,BYND +2023-10-06 14:22:00,8.265,8.265,8.261,8.261,841.0,BYND +2023-10-06 14:21:00,8.27,8.27,8.27,8.27,141.0,BYND +2023-10-06 14:20:00,8.265,8.27,8.26,8.265,3422.0,BYND +2023-10-06 14:19:00,8.26,8.265,8.26,8.26,4264.0,BYND +2023-10-06 14:18:00,8.265,8.265,8.26,8.265,1165.0,BYND +2023-10-06 14:17:00,8.28,8.28,8.26,8.265,7190.0,BYND +2023-10-06 14:15:00,8.265,8.275,8.265,8.275,4353.0,BYND +2023-10-06 14:14:00,8.261,8.261,8.261,8.261,1250.0,BYND +2023-10-06 14:13:00,8.27,8.27,8.265,8.265,701.0,BYND +2023-10-06 14:12:00,8.265,8.265,8.261,8.265,1154.0,BYND +2023-10-06 14:11:00,8.261,8.265,8.26,8.265,1276.0,BYND +2023-10-06 14:10:00,8.27,8.27,8.26,8.27,3414.0,BYND +2023-10-06 14:09:00,8.27,8.27,8.265,8.265,492.0,BYND +2023-10-06 14:08:00,8.26,8.265,8.26,8.265,493.0,BYND +2023-10-06 14:07:00,8.249,8.255,8.249,8.255,4007.0,BYND +2023-10-06 14:06:00,8.25,8.25,8.25,8.25,417.0,BYND +2023-10-06 14:05:00,8.24,8.255,8.24,8.255,2995.0,BYND +2023-10-06 14:04:00,8.23,8.245,8.23,8.245,3719.0,BYND +2023-10-06 14:03:00,8.23,8.23,8.221,8.225,815.0,BYND +2023-10-06 14:02:00,8.229,8.229,8.22,8.229,959.0,BYND +2023-10-06 14:01:00,8.225,8.225,8.225,8.225,862.0,BYND +2023-10-06 14:00:00,8.23,8.23,8.22,8.23,1915.0,BYND +2023-10-06 13:59:00,8.229,8.239,8.229,8.232,1958.0,BYND +2023-10-06 13:58:00,8.25,8.25,8.225,8.227,3050.0,BYND +2023-10-06 13:57:00,8.25,8.26,8.25,8.251,1868.0,BYND +2023-10-06 13:56:00,8.24,8.29,8.24,8.255,38622.0,BYND +2023-10-06 13:55:00,8.229,8.239,8.229,8.235,2716.0,BYND +2023-10-06 13:54:00,8.22,8.23,8.219,8.23,7153.0,BYND +2023-10-06 13:53:00,8.19,8.215,8.19,8.215,5501.0,BYND +2023-10-06 13:52:00,8.199,8.199,8.199,8.199,169.0,BYND +2023-10-06 13:51:00,8.195,8.199,8.195,8.199,414.0,BYND +2023-10-06 13:50:00,8.2,8.2,8.195,8.195,1235.0,BYND +2023-10-06 13:49:00,8.19,8.2,8.19,8.2,885.0,BYND +2023-10-06 13:48:00,8.185,8.19,8.185,8.19,494.0,BYND +2023-10-06 13:47:00,8.19,8.19,8.185,8.19,708.0,BYND +2023-10-06 13:46:00,8.16,8.18,8.16,8.18,3047.0,BYND +2023-10-06 13:45:00,8.155,8.16,8.15,8.155,2152.0,BYND +2023-10-06 13:44:00,8.18,8.18,8.155,8.155,7450.0,BYND +2023-10-06 13:43:00,8.171,8.18,8.171,8.175,1035.0,BYND +2023-10-06 13:42:00,8.175,8.179,8.17,8.179,1701.0,BYND +2023-10-06 13:41:00,8.17,8.18,8.17,8.18,421.0,BYND +2023-10-06 13:40:00,8.18,8.18,8.18,8.18,1252.0,BYND +2023-10-06 13:39:00,8.185,8.19,8.16,8.17,101137.0,BYND +2023-10-06 13:38:00,8.195,8.195,8.18,8.18,1683.0,BYND +2023-10-06 13:37:00,8.195,8.195,8.195,8.195,272.0,BYND +2023-10-06 13:36:00,8.21,8.21,8.19,8.195,2709.0,BYND +2023-10-06 13:35:00,8.211,8.211,8.21,8.21,1693.0,BYND +2023-10-06 13:34:00,8.215,8.215,8.215,8.215,415.0,BYND +2023-10-06 13:33:00,8.21,8.22,8.21,8.22,759.0,BYND +2023-10-06 13:32:00,8.191,8.2,8.191,8.2,1823.0,BYND +2023-10-06 13:31:00,8.199,8.2,8.199,8.2,3520.0,BYND +2023-10-06 13:30:00,8.195,8.195,8.195,8.195,134.0,BYND +2023-10-06 13:29:00,8.195,8.195,8.195,8.195,610.0,BYND +2023-10-06 13:28:00,8.2,8.2,8.199,8.2,1106.0,BYND +2023-10-06 13:27:00,8.195,8.195,8.195,8.195,224.0,BYND +2023-10-06 13:26:00,8.2,8.2,8.19,8.2,3094.0,BYND +2023-10-06 13:25:00,8.2,8.209,8.2,8.201,3273.0,BYND +2023-10-06 13:23:00,8.2,8.21,8.2,8.209,3799.0,BYND +2023-10-06 13:22:00,8.19,8.209,8.19,8.2,2545.0,BYND +2023-10-06 13:21:00,8.21,8.21,8.19,8.195,1754.0,BYND +2023-10-06 13:20:00,8.22,8.22,8.211,8.211,1387.0,BYND +2023-10-06 13:19:00,8.2,8.21,8.2,8.21,10004.0,BYND +2023-10-06 13:18:00,8.195,8.195,8.19,8.19,3257.0,BYND +2023-10-06 13:17:00,8.195,8.2,8.195,8.2,560.0,BYND +2023-10-06 13:16:00,8.191,8.191,8.19,8.19,668.0,BYND +2023-10-06 13:15:00,8.21,8.21,8.2,8.2,1543.0,BYND +2023-10-06 13:14:00,8.211,8.211,8.2,8.21,4474.0,BYND +2023-10-06 13:13:00,8.21,8.212,8.21,8.21,6224.0,BYND +2023-10-06 13:12:00,8.215,8.215,8.21,8.21,1940.0,BYND +2023-10-06 13:10:00,8.21,8.22,8.21,8.21,9819.0,BYND +2023-10-06 13:09:00,8.2,8.22,8.2,8.219,6170.0,BYND +2023-10-06 13:08:00,8.195,8.2,8.19,8.2,1418.0,BYND +2023-10-06 13:07:00,8.18,8.2,8.18,8.2,2006.0,BYND +2023-10-06 13:06:00,8.175,8.18,8.175,8.18,919.0,BYND +2023-10-06 13:05:00,8.16,8.18,8.16,8.175,1497.0,BYND +2023-10-06 13:04:00,8.155,8.159,8.155,8.159,1000.0,BYND +2023-10-06 13:03:00,8.12,8.159,8.115,8.159,6199.0,BYND +2023-10-06 13:02:00,8.141,8.145,8.115,8.115,5360.0,BYND +2023-10-06 13:01:00,8.164,8.164,8.14,8.14,3114.0,BYND +2023-10-06 13:00:00,8.21,8.21,8.161,8.17,7103.0,BYND +2023-10-06 12:59:00,8.235,8.235,8.215,8.215,3552.0,BYND +2023-10-06 12:58:00,8.23,8.237,8.23,8.237,1749.0,BYND +2023-10-06 12:57:00,8.24,8.24,8.24,8.24,432.0,BYND +2023-10-06 12:56:00,8.225,8.24,8.225,8.239,3535.0,BYND +2023-10-06 12:55:00,8.23,8.239,8.23,8.23,4069.0,BYND +2023-10-06 12:54:00,8.195,8.229,8.195,8.221,3291.0,BYND +2023-10-06 12:53:00,8.2,8.21,8.196,8.205,1659.0,BYND +2023-10-06 12:52:00,8.199,8.2,8.195,8.2,2795.0,BYND +2023-10-06 12:51:00,8.209,8.21,8.195,8.2,13122.0,BYND +2023-10-06 12:50:00,8.2,8.21,8.195,8.205,3110.0,BYND +2023-10-06 12:49:00,8.195,8.2,8.192,8.195,1379.0,BYND +2023-10-06 12:48:00,8.195,8.2,8.195,8.2,413.0,BYND +2023-10-06 12:47:00,8.195,8.195,8.195,8.195,2558.0,BYND +2023-10-06 12:46:00,8.175,8.2,8.175,8.2,5813.0,BYND +2023-10-06 12:45:00,8.175,8.185,8.175,8.179,9358.0,BYND +2023-10-06 12:44:00,8.175,8.185,8.172,8.172,8850.0,BYND +2023-10-06 12:43:00,8.175,8.175,8.17,8.17,1522.0,BYND +2023-10-06 12:42:00,8.173,8.173,8.173,8.173,1035.0,BYND +2023-10-06 12:41:00,8.17,8.17,8.165,8.17,1557.0,BYND +2023-10-06 12:40:00,8.15,8.18,8.15,8.18,2648.0,BYND +2023-10-06 12:39:00,8.165,8.165,8.151,8.155,904.0,BYND +2023-10-06 12:38:00,8.18,8.185,8.17,8.17,6090.0,BYND +2023-10-06 12:37:00,8.179,8.179,8.175,8.175,1532.0,BYND +2023-10-06 12:36:00,8.15,8.17,8.15,8.17,2750.0,BYND +2023-10-06 12:35:00,8.14,8.16,8.14,8.15,3526.0,BYND +2023-10-06 12:34:00,8.14,8.145,8.14,8.14,1771.0,BYND +2023-10-06 12:33:00,8.15,8.15,8.14,8.14,2970.0,BYND +2023-10-06 12:32:00,8.14,8.15,8.135,8.15,2276.0,BYND +2023-10-06 12:31:00,8.16,8.16,8.149,8.15,1935.0,BYND +2023-10-06 12:30:00,8.16,8.16,8.16,8.16,605.0,BYND +2023-10-06 12:29:00,8.149,8.16,8.149,8.16,5264.0,BYND +2023-10-06 12:28:00,8.155,8.16,8.15,8.15,1236.0,BYND +2023-10-06 12:27:00,8.15,8.15,8.145,8.15,2504.0,BYND +2023-10-06 12:26:00,8.16,8.16,8.12,8.14,7617.0,BYND +2023-10-06 12:25:00,8.154,8.16,8.15,8.15,5175.0,BYND +2023-10-06 12:23:00,8.13,8.14,8.13,8.14,2824.0,BYND +2023-10-06 12:22:00,8.12,8.125,8.12,8.125,2140.0,BYND +2023-10-06 12:21:00,8.13,8.13,8.12,8.12,3009.0,BYND +2023-10-06 12:20:00,8.14,8.14,8.13,8.13,1770.0,BYND +2023-10-06 12:19:00,8.15,8.151,8.141,8.141,9869.0,BYND +2023-10-06 12:18:00,8.152,8.155,8.152,8.155,759.0,BYND +2023-10-06 12:17:00,8.15,8.15,8.15,8.15,418.0,BYND +2023-10-06 12:16:00,8.16,8.16,8.145,8.145,7004.0,BYND +2023-10-06 12:15:00,8.165,8.165,8.16,8.16,506.0,BYND +2023-10-06 12:14:00,8.17,8.18,8.16,8.165,8249.0,BYND +2023-10-06 12:13:00,8.175,8.18,8.17,8.171,1813.0,BYND +2023-10-06 12:12:00,8.179,8.179,8.17,8.17,313.0,BYND +2023-10-06 12:11:00,8.17,8.181,8.17,8.18,9745.0,BYND +2023-10-06 12:10:00,8.17,8.17,8.17,8.17,1140.0,BYND +2023-10-06 12:08:00,8.16,8.175,8.16,8.175,2492.0,BYND +2023-10-06 12:07:00,8.16,8.16,8.155,8.16,3087.0,BYND +2023-10-06 12:06:00,8.16,8.161,8.155,8.155,1927.0,BYND +2023-10-06 12:05:00,8.16,8.161,8.155,8.155,3580.0,BYND +2023-10-06 12:04:00,8.17,8.171,8.165,8.171,1672.0,BYND +2023-10-06 12:03:00,8.165,8.17,8.164,8.17,2903.0,BYND +2023-10-06 12:02:00,8.18,8.18,8.165,8.165,4722.0,BYND +2023-10-06 12:01:00,8.18,8.195,8.175,8.175,40679.0,BYND +2023-10-06 12:00:00,8.171,8.18,8.171,8.172,3734.0,BYND +2023-10-06 11:59:00,8.18,8.19,8.17,8.17,15543.0,BYND +2023-10-06 11:58:00,8.177,8.177,8.175,8.175,446.0,BYND +2023-10-06 11:57:00,8.17,8.18,8.17,8.18,1637.0,BYND +2023-10-06 11:56:00,8.162,8.162,8.162,8.162,835.0,BYND +2023-10-06 11:55:00,8.155,8.159,8.151,8.159,1159.0,BYND +2023-10-06 11:54:00,8.15,8.15,8.145,8.15,5607.0,BYND +2023-10-06 11:53:00,8.165,8.17,8.16,8.16,954.0,BYND +2023-10-06 11:52:00,8.141,8.17,8.141,8.165,2659.0,BYND +2023-10-06 11:51:00,8.15,8.15,8.141,8.141,746.0,BYND +2023-10-06 11:50:00,8.17,8.17,8.15,8.15,5154.0,BYND +2023-10-06 11:49:00,8.145,8.17,8.145,8.169,3499.0,BYND +2023-10-06 11:48:00,8.14,8.145,8.14,8.14,2554.0,BYND +2023-10-06 11:47:00,8.145,8.145,8.135,8.135,3051.0,BYND +2023-10-06 11:46:00,8.15,8.15,8.14,8.141,3188.0,BYND +2023-10-06 11:45:00,8.16,8.16,8.145,8.15,1518.0,BYND +2023-10-06 11:44:00,8.15,8.157,8.15,8.155,4709.0,BYND +2023-10-06 11:43:00,8.16,8.16,8.15,8.15,2317.0,BYND +2023-10-06 11:42:00,8.15,8.17,8.15,8.151,2337.0,BYND +2023-10-06 11:41:00,8.15,8.155,8.15,8.15,8896.0,BYND +2023-10-06 11:40:00,8.118,8.14,8.118,8.14,2917.0,BYND +2023-10-06 11:39:00,8.12,8.12,8.11,8.115,2229.0,BYND +2023-10-06 11:38:00,8.13,8.13,8.111,8.115,2632.0,BYND +2023-10-06 11:37:00,8.11,8.12,8.11,8.12,2686.0,BYND +2023-10-06 11:36:00,8.125,8.127,8.115,8.115,1601.0,BYND +2023-10-06 11:35:00,8.13,8.14,8.13,8.13,8283.0,BYND +2023-10-06 11:34:00,8.121,8.13,8.121,8.13,1782.0,BYND +2023-10-06 11:33:00,8.12,8.13,8.111,8.12,4475.0,BYND +2023-10-06 11:32:00,8.09,8.11,8.09,8.11,2044.0,BYND +2023-10-06 11:31:00,8.1,8.1,8.09,8.1,2544.0,BYND +2023-10-06 11:30:00,8.07,8.105,8.07,8.105,2229.0,BYND +2023-10-06 11:29:00,8.079,8.08,8.065,8.065,3759.0,BYND +2023-10-06 11:28:00,8.05,8.08,8.05,8.08,16619.0,BYND +2023-10-06 11:27:00,8.05,8.05,8.04,8.05,1583.0,BYND +2023-10-06 11:26:00,8.035,8.045,8.035,8.041,3271.0,BYND +2023-10-06 11:25:00,8.035,8.04,8.035,8.04,582.0,BYND +2023-10-06 11:24:00,8.03,8.03,8.03,8.03,451.0,BYND +2023-10-06 11:23:00,8.035,8.04,8.035,8.038,612.0,BYND +2023-10-06 11:22:00,8.015,8.03,8.015,8.03,2420.0,BYND +2023-10-06 11:21:00,7.982,8.01,7.982,8.01,3395.0,BYND +2023-10-06 11:20:00,7.989,7.99,7.975,7.99,8762.0,BYND +2023-10-06 11:19:00,8.001,8.008,7.99,7.99,2059.0,BYND +2023-10-06 11:18:00,8.03,8.03,8.005,8.005,2079.0,BYND +2023-10-06 11:17:00,8.035,8.05,8.035,8.04,2342.0,BYND +2023-10-06 11:16:00,8.025,8.04,8.021,8.04,1567.0,BYND +2023-10-06 11:15:00,8.03,8.031,8.02,8.02,3588.0,BYND +2023-10-06 11:14:00,8.03,8.03,8.025,8.025,1965.0,BYND +2023-10-06 11:13:00,8.04,8.05,8.03,8.04,2420.0,BYND +2023-10-06 11:10:00,8.04,8.04,8.04,8.04,1259.0,BYND +2023-10-06 11:09:00,8.045,8.045,8.03,8.03,3483.0,BYND +2023-10-06 11:08:00,8.035,8.04,8.035,8.04,755.0,BYND +2023-10-06 11:07:00,8.045,8.045,8.03,8.03,1148.0,BYND +2023-10-06 11:06:00,8.02,8.042,8.02,8.042,2242.0,BYND +2023-10-06 11:05:00,8.029,8.029,8.025,8.025,993.0,BYND +2023-10-06 11:04:00,8.028,8.028,8.0,8.01,12673.0,BYND +2023-10-06 11:03:00,8.03,8.03,8.022,8.022,882.0,BYND +2023-10-06 11:02:00,8.03,8.04,8.03,8.04,1971.0,BYND +2023-10-06 11:01:00,8.03,8.038,8.03,8.038,1459.0,BYND +2023-10-06 11:00:00,8.01,8.02,8.01,8.02,2033.0,BYND +2023-10-06 10:59:00,8.02,8.02,7.99,7.995,2635.0,BYND +2023-10-06 10:58:00,8.022,8.022,8.022,8.022,679.0,BYND +2023-10-06 10:57:00,8.021,8.03,8.02,8.022,3972.0,BYND +2023-10-06 10:56:00,8.04,8.04,8.03,8.03,1988.0,BYND +2023-10-06 10:55:00,8.04,8.045,8.04,8.045,1853.0,BYND +2023-10-06 10:54:00,8.05,8.05,8.03,8.031,2661.0,BYND +2023-10-06 10:53:00,8.03,8.05,8.025,8.05,15197.0,BYND +2023-10-06 10:52:00,8.035,8.04,8.021,8.021,6272.0,BYND +2023-10-06 10:51:00,8.02,8.045,8.02,8.045,2933.0,BYND +2023-10-06 10:50:00,8.0,8.011,8.0,8.011,3406.0,BYND +2023-10-06 10:49:00,8.015,8.02,8.005,8.005,1128.0,BYND +2023-10-06 10:48:00,8.0,8.01,8.0,8.01,6792.0,BYND +2023-10-06 10:47:00,7.99,7.995,7.985,7.99,2563.0,BYND +2023-10-06 10:46:00,7.994,7.994,7.994,7.994,335.0,BYND +2023-10-06 10:45:00,8.01,8.02,7.995,7.995,9490.0,BYND +2023-10-06 10:44:00,8.0,8.01,8.0,8.007,2435.0,BYND +2023-10-06 10:43:00,8.01,8.01,8.0,8.0,3456.0,BYND +2023-10-06 10:42:00,8.02,8.03,8.012,8.012,2542.0,BYND +2023-10-06 10:41:00,8.02,8.03,8.0,8.019,8776.0,BYND +2023-10-06 10:40:00,8.05,8.05,8.02,8.023,8524.0,BYND +2023-10-06 10:39:00,8.0,8.041,8.0,8.04,5009.0,BYND +2023-10-06 10:38:00,7.99,7.995,7.99,7.995,1197.0,BYND +2023-10-06 10:37:00,7.99,7.99,7.985,7.985,1145.0,BYND +2023-10-06 10:36:00,8.0,8.0,7.992,7.999,2883.0,BYND +2023-10-06 10:35:00,8.0,8.01,7.99,8.0,6350.0,BYND +2023-10-06 10:34:00,8.0,8.0,7.99,7.995,2669.0,BYND +2023-10-06 10:33:00,7.99,8.0,7.99,8.0,3882.0,BYND +2023-10-06 10:32:00,7.98,7.99,7.98,7.985,4825.0,BYND +2023-10-06 10:31:00,7.98,7.99,7.975,7.98,4892.0,BYND +2023-10-06 10:30:00,7.97,7.99,7.97,7.97,3483.0,BYND +2023-10-06 10:29:00,7.97,7.97,7.97,7.97,7248.0,BYND +2023-10-06 10:28:00,7.97,7.97,7.95,7.96,4027.0,BYND +2023-10-06 10:27:00,7.975,7.975,7.975,7.975,828.0,BYND +2023-10-06 10:26:00,7.97,7.975,7.96,7.975,3506.0,BYND +2023-10-06 10:25:00,7.96,7.97,7.96,7.97,2441.0,BYND +2023-10-06 10:24:00,7.94,7.96,7.94,7.955,1906.0,BYND +2023-10-06 10:23:00,7.935,7.94,7.91,7.94,9714.0,BYND +2023-10-06 10:22:00,7.929,7.94,7.929,7.935,3608.0,BYND +2023-10-06 10:21:00,7.91,7.92,7.905,7.92,2900.0,BYND +2023-10-06 10:20:00,7.925,7.93,7.91,7.91,3310.0,BYND +2023-10-06 10:19:00,7.925,7.935,7.925,7.935,2126.0,BYND +2023-10-06 10:18:00,7.925,7.93,7.92,7.92,1869.0,BYND +2023-10-06 10:17:00,7.91,7.923,7.91,7.923,3249.0,BYND +2023-10-06 10:16:00,7.92,7.93,7.91,7.915,6720.0,BYND +2023-10-06 10:15:00,7.94,7.94,7.925,7.925,2574.0,BYND +2023-10-06 10:14:00,7.92,7.93,7.92,7.93,1157.0,BYND +2023-10-06 10:13:00,7.93,7.93,7.92,7.93,6840.0,BYND +2023-10-06 10:12:00,7.92,7.92,7.92,7.92,242.0,BYND +2023-10-06 10:11:00,7.91,7.92,7.91,7.91,1782.0,BYND +2023-10-06 10:10:00,7.93,7.93,7.92,7.92,5660.0,BYND +2023-10-06 10:09:00,7.934,7.94,7.93,7.93,1110.0,BYND +2023-10-06 10:08:00,7.92,7.92,7.92,7.92,395.0,BYND +2023-10-06 10:07:00,7.93,7.93,7.93,7.93,354.0,BYND +2023-10-06 10:06:00,7.93,7.94,7.92,7.92,11335.0,BYND +2023-10-06 10:05:00,7.98,7.98,7.93,7.93,2462.0,BYND +2023-10-06 10:04:00,7.98,7.995,7.98,7.995,271.0,BYND +2023-10-06 10:03:00,8.03,8.05,7.96,7.97,18052.0,BYND +2023-10-06 10:02:00,8.0,8.03,7.99,8.03,12395.0,BYND +2023-10-06 10:01:00,7.93,7.98,7.92,7.98,21140.0,BYND +2023-10-06 10:00:00,7.93,7.94,7.93,7.935,6371.0,BYND +2023-10-06 09:59:00,7.94,7.95,7.93,7.95,3786.0,BYND +2023-10-06 09:58:00,7.92,7.945,7.92,7.935,29428.0,BYND +2023-10-06 09:57:00,7.91,7.915,7.91,7.91,1753.0,BYND +2023-10-06 09:56:00,7.919,7.919,7.91,7.911,5765.0,BYND +2023-10-06 09:55:00,7.945,7.945,7.91,7.91,4697.0,BYND +2023-10-06 09:54:00,7.935,7.946,7.93,7.946,3458.0,BYND +2023-10-06 09:53:00,7.93,7.931,7.93,7.931,1039.0,BYND +2023-10-06 09:52:00,7.94,7.94,7.92,7.92,4600.0,BYND +2023-10-06 09:51:00,7.93,7.95,7.93,7.95,6341.0,BYND +2023-10-06 09:50:00,7.9,7.93,7.9,7.93,6419.0,BYND +2023-10-06 09:49:00,7.94,7.94,7.93,7.94,9185.0,BYND +2023-10-06 09:48:00,7.97,7.97,7.949,7.95,13558.0,BYND +2023-10-06 09:47:00,7.996,8.0,7.97,7.97,1086.0,BYND +2023-10-06 09:46:00,7.958,7.99,7.93,7.98,21763.0,BYND +2023-10-06 09:45:00,7.94,7.96,7.91,7.959,17828.0,BYND +2023-10-06 09:44:00,7.94,7.95,7.93,7.93,4615.0,BYND +2023-10-06 09:43:00,7.95,7.955,7.93,7.935,19989.0,BYND +2023-10-06 09:42:00,7.98,7.995,7.955,7.955,10801.0,BYND +2023-10-06 09:41:00,7.98,7.99,7.975,7.99,1906.0,BYND +2023-10-06 09:40:00,7.97,7.99,7.96,7.99,8176.0,BYND +2023-10-06 09:39:00,8.026,8.03,7.96,7.97,44180.0,BYND +2023-10-06 09:38:00,8.03,8.039,8.02,8.025,2507.0,BYND +2023-10-06 09:37:00,8.06,8.06,8.03,8.03,6862.0,BYND +2023-10-06 09:36:00,8.08,8.08,8.06,8.069,4324.0,BYND +2023-10-06 09:35:00,8.057,8.08,8.05,8.08,1953.0,BYND +2023-10-06 09:34:00,8.09,8.09,8.06,8.06,2333.0,BYND +2023-10-06 09:33:00,8.1,8.14,8.04,8.1,16576.0,BYND +2023-10-06 09:32:00,8.09,8.1,8.02,8.09,14077.0,BYND +2023-10-06 09:31:00,8.061,8.14,8.06,8.14,7530.0,BYND +2023-10-06 09:30:00,8.08,8.09,8.06,8.06,24849.0,BYND +2023-10-06 09:28:00,8.14,8.14,8.14,8.14,3.0,BYND +2023-10-06 09:27:00,8.169,8.169,8.169,8.169,100.0,BYND +2023-10-06 09:22:00,8.12,8.12,8.12,8.12,1.0,BYND +2023-10-06 09:20:00,8.153,8.153,8.153,8.153,3.0,BYND +2023-10-06 09:19:00,8.08,8.08,8.08,8.08,25.0,BYND +2023-10-06 09:18:00,8.177,8.18,8.177,8.18,2400.0,BYND +2023-10-06 09:16:00,8.18,8.18,8.18,8.18,10.0,BYND +2023-10-06 09:15:00,8.08,8.08,8.08,8.08,4.0,BYND +2023-10-06 09:14:00,8.01,8.179,8.01,8.179,179.0,BYND +2023-10-06 09:11:00,8.19,8.19,8.19,8.19,5443.0,BYND +2023-10-06 09:10:00,8.011,8.03,8.01,8.01,26342.0,BYND +2023-10-06 09:09:00,8.02,8.02,8.01,8.01,110.0,BYND +2023-10-06 09:07:00,8.02,8.03,8.02,8.02,804.0,BYND +2023-10-06 09:06:00,8.02,8.05,8.02,8.05,402.0,BYND +2023-10-06 09:05:00,8.02,8.1,8.02,8.023,2288.0,BYND +2023-10-06 09:04:00,8.05,8.06,8.02,8.04,10491.0,BYND +2023-10-06 09:02:00,8.06,8.06,8.05,8.05,321.0,BYND +2023-10-06 09:00:00,8.05,8.05,8.05,8.05,1.0,BYND +2023-10-06 08:59:00,8.19,8.19,8.08,8.08,4098.0,BYND +2023-10-06 08:58:00,8.08,8.08,8.06,8.08,2426.0,BYND +2023-10-06 08:57:00,8.19,8.19,8.19,8.19,10.0,BYND +2023-10-06 08:54:00,8.18,8.18,8.08,8.08,101.0,BYND +2023-10-06 08:52:00,8.18,8.18,8.18,8.18,5.0,BYND +2023-10-06 08:51:00,8.08,8.08,8.08,8.08,295.0,BYND +2023-10-06 08:50:00,8.09,8.09,8.09,8.09,11.0,BYND +2023-10-06 08:49:00,8.1,8.1,8.09,8.1,260.0,BYND +2023-10-06 08:48:00,8.19,8.19,8.1,8.18,290.0,BYND +2023-10-06 08:47:00,8.1,8.1,8.1,8.1,2.0,BYND +2023-10-06 08:46:00,8.1,8.1,8.1,8.1,1000.0,BYND +2023-10-06 08:45:00,8.1,8.1,8.1,8.1,300.0,BYND +2023-10-06 08:44:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-06 08:43:00,8.1,8.1,8.1,8.1,350.0,BYND +2023-10-06 08:38:00,8.19,8.19,8.19,8.19,20.0,BYND +2023-10-06 08:33:00,8.19,8.19,8.101,8.101,455.0,BYND +2023-10-06 08:32:00,8.2,8.2,8.2,8.2,40.0,BYND +2023-10-06 08:31:00,8.2,8.2,8.2,8.2,32.0,BYND +2023-10-06 08:30:00,8.17,8.17,8.17,8.17,5.0,BYND +2023-10-06 08:29:00,8.24,8.24,8.24,8.24,1.0,BYND +2023-10-06 08:28:00,8.24,8.24,8.24,8.24,28.0,BYND +2023-10-06 08:25:00,8.195,8.195,8.195,8.195,2.0,BYND +2023-10-06 08:22:00,8.25,8.25,8.25,8.25,13.0,BYND +2023-10-06 08:21:00,8.24,8.24,8.24,8.24,2.0,BYND +2023-10-06 08:14:00,8.25,8.25,8.25,8.25,10.0,BYND +2023-10-06 08:12:00,8.25,8.25,8.25,8.25,1.0,BYND +2023-10-06 08:11:00,8.25,8.25,8.25,8.25,10.0,BYND +2023-10-06 08:07:00,8.24,8.24,8.24,8.24,100.0,BYND +2023-10-06 08:01:00,8.13,8.13,8.13,8.13,10.0,BYND +2023-10-06 08:00:00,8.19,8.248,8.126,8.2,2253.0,BYND +2023-10-06 07:57:00,8.19,8.2,8.19,8.2,9.0,BYND +2023-10-06 07:39:00,8.2,8.2,8.2,8.2,100.0,BYND +2023-10-06 07:26:00,8.19,8.19,8.19,8.19,15.0,BYND +2023-10-06 06:42:00,8.19,8.19,8.19,8.19,5.0,BYND +2023-10-06 05:38:00,8.19,8.19,8.19,8.19,246.0,BYND +2023-10-06 05:22:00,8.19,8.19,8.19,8.19,74.0,BYND +2023-10-06 05:18:00,8.28,8.28,8.28,8.28,28.0,BYND +2023-10-06 04:54:00,8.38,8.38,8.38,8.38,4.0,BYND +2023-10-06 04:40:00,8.19,8.19,8.19,8.19,4.0,BYND +2023-10-06 04:32:00,8.19,8.19,8.19,8.19,2.0,BYND +2023-10-06 04:28:00,8.19,8.19,8.19,8.19,10.0,BYND +2023-10-05 19:59:00,8.18,8.18,8.18,8.18,1.0,BYND +2023-10-05 19:56:00,8.18,8.18,8.18,8.18,448.0,BYND +2023-10-05 19:55:00,8.15,8.18,8.15,8.18,221.0,BYND +2023-10-05 19:53:00,8.15,8.15,8.15,8.15,1.0,BYND +2023-10-05 19:51:00,8.15,8.15,8.15,8.15,2.0,BYND +2023-10-05 19:47:00,8.15,8.15,8.15,8.15,2.0,BYND +2023-10-05 19:46:00,8.15,8.15,8.15,8.15,1.0,BYND +2023-10-05 19:40:00,8.15,8.15,8.15,8.15,1.0,BYND +2023-10-05 19:29:00,8.15,8.15,8.15,8.15,171.0,BYND +2023-10-05 19:28:00,8.15,8.15,8.15,8.15,612.0,BYND +2023-10-05 19:18:00,8.15,8.15,8.15,8.15,37.0,BYND +2023-10-05 19:14:00,8.15,8.15,8.15,8.15,14.0,BYND +2023-10-05 19:01:00,8.15,8.15,8.15,8.15,100.0,BYND +2023-10-05 19:00:00,8.11,8.11,8.11,8.11,30.0,BYND +2023-10-05 18:52:00,8.14,8.14,8.14,8.14,1.0,BYND +2023-10-05 18:47:00,8.14,8.14,8.14,8.14,72.0,BYND +2023-10-05 18:39:00,8.14,8.15,8.14,8.15,31.0,BYND +2023-10-05 18:38:00,8.14,8.14,8.13,8.13,6.0,BYND +2023-10-05 18:33:00,8.15,8.15,8.15,8.15,20.0,BYND +2023-10-05 18:31:00,8.15,8.15,8.15,8.15,100.0,BYND +2023-10-05 18:28:00,8.15,8.15,8.15,8.15,1.0,BYND +2023-10-05 18:25:00,8.148,8.15,8.148,8.15,4.0,BYND +2023-10-05 18:18:00,8.17,8.17,8.17,8.17,9.0,BYND +2023-10-05 18:17:00,8.17,8.17,8.17,8.17,50.0,BYND +2023-10-05 18:15:00,8.17,8.18,8.17,8.18,105.0,BYND +2023-10-05 18:11:00,8.179,8.179,8.179,8.179,10.0,BYND +2023-10-05 18:10:00,8.18,8.18,8.18,8.18,10.0,BYND +2023-10-05 18:08:00,8.179,8.179,8.179,8.179,5.0,BYND +2023-10-05 18:03:00,8.18,8.18,8.18,8.18,4.0,BYND +2023-10-05 18:02:00,8.17,8.17,8.17,8.17,65.0,BYND +2023-10-05 17:54:00,8.18,8.18,8.18,8.18,100.0,BYND +2023-10-05 17:48:00,8.18,8.18,8.18,8.18,480.0,BYND +2023-10-05 17:41:00,8.18,8.18,8.18,8.18,2.0,BYND +2023-10-05 17:39:00,8.13,8.13,8.13,8.13,95.0,BYND +2023-10-05 17:36:00,8.13,8.13,8.13,8.13,50.0,BYND +2023-10-05 17:34:00,8.13,8.13,8.13,8.13,50.0,BYND +2023-10-05 17:33:00,8.14,8.14,8.13,8.13,320.0,BYND +2023-10-05 17:32:00,8.14,8.14,8.131,8.131,170.0,BYND +2023-10-05 17:30:00,8.13,8.13,8.13,8.13,350.0,BYND +2023-10-05 17:29:00,8.14,8.14,8.14,8.14,50.0,BYND +2023-10-05 17:25:00,8.14,8.14,8.14,8.14,25.0,BYND +2023-10-05 17:24:00,8.14,8.14,8.14,8.14,50.0,BYND +2023-10-05 17:21:00,8.14,8.14,8.14,8.14,250.0,BYND +2023-10-05 17:19:00,8.14,8.14,8.14,8.14,480.0,BYND +2023-10-05 17:10:00,8.14,8.14,8.14,8.14,12.0,BYND +2023-10-05 17:07:00,8.13,8.14,8.13,8.14,77.0,BYND +2023-10-05 17:06:00,8.14,8.14,8.14,8.14,70.0,BYND +2023-10-05 17:05:00,8.13,8.13,8.13,8.13,92.0,BYND +2023-10-05 17:04:00,8.13,8.13,8.13,8.13,1000.0,BYND +2023-10-05 17:03:00,8.13,8.13,8.13,8.13,25.0,BYND +2023-10-05 17:02:00,8.135,8.135,8.13,8.13,762.0,BYND +2023-10-05 17:01:00,8.14,8.14,8.13,8.13,5207.0,BYND +2023-10-05 16:57:00,8.14,8.14,8.14,8.14,5.0,BYND +2023-10-05 16:55:00,8.14,8.14,8.14,8.14,1228.0,BYND +2023-10-05 16:50:00,8.13,8.13,8.13,8.13,100.0,BYND +2023-10-05 16:49:00,8.14,8.14,8.14,8.14,15.0,BYND +2023-10-05 16:47:00,8.14,8.14,8.14,8.14,2090.0,BYND +2023-10-05 16:43:00,8.14,8.14,8.14,8.14,90.0,BYND +2023-10-05 16:42:00,8.14,8.15,8.14,8.15,110.0,BYND +2023-10-05 16:37:00,8.15,8.15,8.14,8.14,6469.0,BYND +2023-10-05 16:36:00,8.16,8.16,8.16,8.16,1.0,BYND +2023-10-05 16:35:00,8.16,8.16,8.16,8.16,150.0,BYND +2023-10-05 16:33:00,8.16,8.16,8.16,8.16,2365.0,BYND +2023-10-05 16:29:00,8.16,8.16,8.16,8.16,10.0,BYND +2023-10-05 16:22:00,8.16,8.16,8.15,8.15,2021.0,BYND +2023-10-05 16:20:00,8.19,8.19,8.19,8.19,1836.0,BYND +2023-10-05 16:17:00,8.15,8.15,8.15,8.15,1.0,BYND +2023-10-05 16:15:00,8.19,8.19,8.19,8.19,1.0,BYND +2023-10-05 16:14:00,8.15,8.16,8.15,8.15,17.0,BYND +2023-10-05 16:13:00,8.15,8.15,8.15,8.15,6.0,BYND +2023-10-05 16:08:00,8.16,8.16,8.16,8.16,11.0,BYND +2023-10-05 16:07:00,8.16,8.16,8.16,8.16,15.0,BYND +2023-10-05 16:05:00,8.16,8.16,8.16,8.16,20.0,BYND +2023-10-05 16:02:00,8.19,8.19,8.15,8.15,3028.0,BYND +2023-10-05 16:01:00,8.19,8.19,8.19,8.19,10124.0,BYND +2023-10-05 16:00:00,8.17,8.19,8.17,8.19,690668.0,BYND +2023-10-05 15:59:00,8.205,8.205,8.16,8.17,76992.0,BYND +2023-10-05 15:58:00,8.205,8.215,8.2,8.2,31766.0,BYND +2023-10-05 15:57:00,8.185,8.205,8.18,8.205,20378.0,BYND +2023-10-05 15:56:00,8.19,8.19,8.18,8.185,6581.0,BYND +2023-10-05 15:55:00,8.17,8.21,8.16,8.185,75584.0,BYND +2023-10-05 15:54:00,8.165,8.18,8.16,8.17,48640.0,BYND +2023-10-05 15:53:00,8.16,8.17,8.16,8.168,5134.0,BYND +2023-10-05 15:52:00,8.165,8.165,8.16,8.165,5519.0,BYND +2023-10-05 15:51:00,8.19,8.19,8.16,8.16,21659.0,BYND +2023-10-05 15:50:00,8.155,8.195,8.155,8.195,28902.0,BYND +2023-10-05 15:49:00,8.155,8.155,8.15,8.155,3109.0,BYND +2023-10-05 15:48:00,8.168,8.168,8.15,8.155,9029.0,BYND +2023-10-05 15:47:00,8.16,8.17,8.16,8.165,2230.0,BYND +2023-10-05 15:46:00,8.175,8.179,8.16,8.165,6197.0,BYND +2023-10-05 15:45:00,8.2,8.2,8.17,8.175,8519.0,BYND +2023-10-05 15:44:00,8.185,8.195,8.18,8.195,5432.0,BYND +2023-10-05 15:43:00,8.19,8.19,8.18,8.185,9517.0,BYND +2023-10-05 15:42:00,8.195,8.2,8.19,8.194,3456.0,BYND +2023-10-05 15:41:00,8.2,8.2,8.19,8.195,4364.0,BYND +2023-10-05 15:40:00,8.195,8.225,8.195,8.205,14743.0,BYND +2023-10-05 15:39:00,8.17,8.195,8.17,8.195,7733.0,BYND +2023-10-05 15:38:00,8.14,8.175,8.135,8.175,8558.0,BYND +2023-10-05 15:37:00,8.135,8.14,8.135,8.14,2337.0,BYND +2023-10-05 15:36:00,8.14,8.14,8.133,8.135,12468.0,BYND +2023-10-05 15:35:00,8.135,8.145,8.132,8.14,15301.0,BYND +2023-10-05 15:34:00,8.13,8.135,8.13,8.13,3432.0,BYND +2023-10-05 15:33:00,8.13,8.14,8.125,8.135,6972.0,BYND +2023-10-05 15:32:00,8.135,8.135,8.13,8.135,2289.0,BYND +2023-10-05 15:31:00,8.135,8.14,8.13,8.135,3801.0,BYND +2023-10-05 15:30:00,8.135,8.14,8.13,8.135,3684.0,BYND +2023-10-05 15:29:00,8.135,8.139,8.13,8.135,2073.0,BYND +2023-10-05 15:28:00,8.135,8.135,8.13,8.135,1263.0,BYND +2023-10-05 15:27:00,8.13,8.135,8.13,8.135,518.0,BYND +2023-10-05 15:26:00,8.14,8.14,8.135,8.135,1547.0,BYND +2023-10-05 15:25:00,8.13,8.14,8.13,8.13,1286.0,BYND +2023-10-05 15:24:00,8.135,8.14,8.125,8.125,3477.0,BYND +2023-10-05 15:23:00,8.135,8.135,8.135,8.135,548.0,BYND +2023-10-05 15:22:00,8.121,8.135,8.121,8.135,5246.0,BYND +2023-10-05 15:21:00,8.128,8.128,8.128,8.128,648.0,BYND +2023-10-05 15:20:00,8.125,8.129,8.125,8.129,823.0,BYND +2023-10-05 15:19:00,8.12,8.125,8.12,8.12,2011.0,BYND +2023-10-05 15:18:00,8.121,8.125,8.12,8.12,1238.0,BYND +2023-10-05 15:17:00,8.12,8.12,8.115,8.12,7640.0,BYND +2023-10-05 15:16:00,8.115,8.125,8.11,8.125,4364.0,BYND +2023-10-05 15:15:00,8.115,8.119,8.112,8.119,653.0,BYND +2023-10-05 15:14:00,8.125,8.125,8.11,8.11,15359.0,BYND +2023-10-05 15:13:00,8.12,8.125,8.12,8.125,629.0,BYND +2023-10-05 15:12:00,8.135,8.135,8.125,8.13,1878.0,BYND +2023-10-05 15:11:00,8.15,8.155,8.13,8.13,3719.0,BYND +2023-10-05 15:10:00,8.154,8.155,8.15,8.15,840.0,BYND +2023-10-05 15:09:00,8.15,8.151,8.15,8.15,3609.0,BYND +2023-10-05 15:08:00,8.15,8.155,8.15,8.15,548.0,BYND +2023-10-05 15:07:00,8.155,8.157,8.15,8.15,3575.0,BYND +2023-10-05 15:06:00,8.16,8.165,8.15,8.16,4337.0,BYND +2023-10-05 15:05:00,8.165,8.165,8.16,8.16,1912.0,BYND +2023-10-05 15:04:00,8.16,8.16,8.16,8.16,3442.0,BYND +2023-10-05 15:03:00,8.175,8.175,8.165,8.169,2124.0,BYND +2023-10-05 15:02:00,8.18,8.18,8.17,8.175,3335.0,BYND +2023-10-05 15:01:00,8.185,8.185,8.18,8.181,535.0,BYND +2023-10-05 15:00:00,8.19,8.19,8.185,8.19,498.0,BYND +2023-10-05 14:59:00,8.18,8.185,8.18,8.185,1373.0,BYND +2023-10-05 14:58:00,8.17,8.175,8.17,8.175,670.0,BYND +2023-10-05 14:57:00,8.179,8.179,8.17,8.17,1681.0,BYND +2023-10-05 14:56:00,8.17,8.17,8.17,8.17,1438.0,BYND +2023-10-05 14:55:00,8.19,8.195,8.17,8.17,4065.0,BYND +2023-10-05 14:54:00,8.2,8.2,8.2,8.2,871.0,BYND +2023-10-05 14:53:00,8.199,8.205,8.199,8.2,1763.0,BYND +2023-10-05 14:52:00,8.193,8.2,8.19,8.19,1863.0,BYND +2023-10-05 14:51:00,8.199,8.199,8.199,8.199,1253.0,BYND +2023-10-05 14:49:00,8.199,8.199,8.195,8.195,388.0,BYND +2023-10-05 14:48:00,8.19,8.2,8.19,8.2,781.0,BYND +2023-10-05 14:47:00,8.205,8.205,8.19,8.19,7717.0,BYND +2023-10-05 14:46:00,8.215,8.215,8.21,8.21,3536.0,BYND +2023-10-05 14:45:00,8.215,8.22,8.215,8.219,762.0,BYND +2023-10-05 14:44:00,8.21,8.22,8.21,8.21,696.0,BYND +2023-10-05 14:43:00,8.23,8.23,8.215,8.22,3466.0,BYND +2023-10-05 14:42:00,8.23,8.23,8.23,8.23,431.0,BYND +2023-10-05 14:41:00,8.245,8.25,8.235,8.235,8549.0,BYND +2023-10-05 14:40:00,8.245,8.25,8.23,8.245,8650.0,BYND +2023-10-05 14:39:00,8.25,8.255,8.24,8.24,11598.0,BYND +2023-10-05 14:38:00,8.241,8.245,8.241,8.243,1351.0,BYND +2023-10-05 14:37:00,8.245,8.245,8.24,8.24,975.0,BYND +2023-10-05 14:36:00,8.243,8.245,8.243,8.245,1191.0,BYND +2023-10-05 14:35:00,8.245,8.25,8.245,8.245,2120.0,BYND +2023-10-05 14:34:00,8.245,8.245,8.245,8.245,409.0,BYND +2023-10-05 14:33:00,8.245,8.245,8.24,8.245,1305.0,BYND +2023-10-05 14:32:00,8.245,8.26,8.24,8.24,14958.0,BYND +2023-10-05 14:31:00,8.25,8.25,8.245,8.245,1079.0,BYND +2023-10-05 14:30:00,8.24,8.245,8.24,8.245,2934.0,BYND +2023-10-05 14:29:00,8.235,8.235,8.235,8.235,231.0,BYND +2023-10-05 14:28:00,8.235,8.235,8.23,8.23,844.0,BYND +2023-10-05 14:27:00,8.23,8.239,8.23,8.23,1251.0,BYND +2023-10-05 14:26:00,8.22,8.227,8.215,8.225,2198.0,BYND +2023-10-05 14:25:00,8.24,8.24,8.215,8.215,3481.0,BYND +2023-10-05 14:24:00,8.249,8.249,8.249,8.249,141.0,BYND +2023-10-05 14:23:00,8.243,8.249,8.242,8.249,1798.0,BYND +2023-10-05 14:22:00,8.241,8.245,8.24,8.24,4968.0,BYND +2023-10-05 14:21:00,8.24,8.24,8.24,8.24,174.0,BYND +2023-10-05 14:20:00,8.245,8.25,8.24,8.24,3753.0,BYND +2023-10-05 14:19:00,8.245,8.25,8.24,8.245,3915.0,BYND +2023-10-05 14:18:00,8.25,8.25,8.24,8.245,578.0,BYND +2023-10-05 14:16:00,8.249,8.249,8.249,8.249,744.0,BYND +2023-10-05 14:15:00,8.235,8.245,8.235,8.245,4800.0,BYND +2023-10-05 14:14:00,8.235,8.235,8.23,8.23,256.0,BYND +2023-10-05 14:13:00,8.24,8.24,8.23,8.235,522.0,BYND +2023-10-05 14:12:00,8.235,8.235,8.235,8.235,228.0,BYND +2023-10-05 14:11:00,8.23,8.235,8.23,8.235,1409.0,BYND +2023-10-05 14:09:00,8.24,8.24,8.235,8.235,1618.0,BYND +2023-10-05 14:08:00,8.241,8.245,8.241,8.245,567.0,BYND +2023-10-05 14:07:00,8.24,8.24,8.24,8.24,451.0,BYND +2023-10-05 14:06:00,8.24,8.24,8.23,8.23,1538.0,BYND +2023-10-05 14:05:00,8.245,8.245,8.24,8.245,1475.0,BYND +2023-10-05 14:04:00,8.236,8.24,8.236,8.24,1084.0,BYND +2023-10-05 14:03:00,8.23,8.239,8.23,8.239,627.0,BYND +2023-10-05 14:02:00,8.23,8.24,8.23,8.24,1608.0,BYND +2023-10-05 14:01:00,8.235,8.245,8.23,8.23,9479.0,BYND +2023-10-05 14:00:00,8.23,8.241,8.23,8.235,9755.0,BYND +2023-10-05 13:59:00,8.225,8.225,8.225,8.225,450.0,BYND +2023-10-05 13:58:00,8.225,8.225,8.22,8.22,441.0,BYND +2023-10-05 13:57:00,8.225,8.225,8.225,8.225,824.0,BYND +2023-10-05 13:56:00,8.24,8.245,8.22,8.22,5318.0,BYND +2023-10-05 13:55:00,8.239,8.239,8.235,8.235,287.0,BYND +2023-10-05 13:54:00,8.235,8.27,8.235,8.24,50410.0,BYND +2023-10-05 13:53:00,8.235,8.235,8.235,8.235,580.0,BYND +2023-10-05 13:52:00,8.23,8.235,8.23,8.235,380.0,BYND +2023-10-05 13:51:00,8.23,8.23,8.225,8.23,1828.0,BYND +2023-10-05 13:50:00,8.23,8.23,8.225,8.225,816.0,BYND +2023-10-05 13:49:00,8.235,8.235,8.23,8.23,1652.0,BYND +2023-10-05 13:48:00,8.231,8.235,8.231,8.235,450.0,BYND +2023-10-05 13:47:00,8.23,8.235,8.23,8.235,1062.0,BYND +2023-10-05 13:46:00,8.235,8.235,8.23,8.23,906.0,BYND +2023-10-05 13:45:00,8.23,8.235,8.23,8.235,908.0,BYND +2023-10-05 13:44:00,8.231,8.231,8.23,8.23,3194.0,BYND +2023-10-05 13:42:00,8.24,8.255,8.235,8.235,15476.0,BYND +2023-10-05 13:41:00,8.235,8.235,8.23,8.235,1043.0,BYND +2023-10-05 13:38:00,8.23,8.235,8.23,8.235,1562.0,BYND +2023-10-05 13:37:00,8.225,8.23,8.225,8.23,7786.0,BYND +2023-10-05 13:36:00,8.23,8.235,8.23,8.23,20170.0,BYND +2023-10-05 13:35:00,8.215,8.23,8.215,8.23,4452.0,BYND +2023-10-05 13:34:00,8.205,8.22,8.205,8.22,1397.0,BYND +2023-10-05 13:33:00,8.197,8.205,8.197,8.205,1436.0,BYND +2023-10-05 13:32:00,8.191,8.195,8.191,8.195,784.0,BYND +2023-10-05 13:31:00,8.2,8.205,8.2,8.2,6189.0,BYND +2023-10-05 13:30:00,8.19,8.196,8.19,8.196,2246.0,BYND +2023-10-05 13:29:00,8.19,8.19,8.19,8.19,247.0,BYND +2023-10-05 13:27:00,8.185,8.185,8.18,8.18,1655.0,BYND +2023-10-05 13:26:00,8.19,8.19,8.19,8.19,227.0,BYND +2023-10-05 13:25:00,8.18,8.18,8.18,8.18,5032.0,BYND +2023-10-05 13:24:00,8.195,8.198,8.19,8.19,1271.0,BYND +2023-10-05 13:23:00,8.195,8.21,8.195,8.2,4383.0,BYND +2023-10-05 13:22:00,8.195,8.2,8.195,8.195,881.0,BYND +2023-10-05 13:21:00,8.199,8.2,8.195,8.2,909.0,BYND +2023-10-05 13:20:00,8.17,8.195,8.165,8.19,4368.0,BYND +2023-10-05 13:19:00,8.165,8.165,8.165,8.165,453.0,BYND +2023-10-05 13:18:00,8.165,8.165,8.165,8.165,751.0,BYND +2023-10-05 13:17:00,8.17,8.17,8.17,8.17,273.0,BYND +2023-10-05 13:16:00,8.16,8.16,8.155,8.155,1040.0,BYND +2023-10-05 13:14:00,8.155,8.155,8.155,8.155,475.0,BYND +2023-10-05 13:13:00,8.15,8.155,8.15,8.155,1449.0,BYND +2023-10-05 13:12:00,8.15,8.15,8.15,8.15,486.0,BYND +2023-10-05 13:11:00,8.14,8.148,8.14,8.145,2512.0,BYND +2023-10-05 13:10:00,8.135,8.135,8.135,8.135,112.0,BYND +2023-10-05 13:09:00,8.135,8.14,8.135,8.139,1963.0,BYND +2023-10-05 13:08:00,8.135,8.14,8.135,8.135,916.0,BYND +2023-10-05 13:07:00,8.129,8.14,8.129,8.14,3981.0,BYND +2023-10-05 13:06:00,8.13,8.13,8.13,8.13,1500.0,BYND +2023-10-05 13:05:00,8.14,8.14,8.13,8.135,4915.0,BYND +2023-10-05 13:04:00,8.14,8.14,8.14,8.14,296.0,BYND +2023-10-05 13:03:00,8.145,8.15,8.14,8.145,472.0,BYND +2023-10-05 13:02:00,8.16,8.16,8.15,8.15,1649.0,BYND +2023-10-05 13:00:00,8.155,8.17,8.15,8.165,3353.0,BYND +2023-10-05 12:59:00,8.159,8.159,8.159,8.159,215.0,BYND +2023-10-05 12:58:00,8.16,8.16,8.155,8.156,6387.0,BYND +2023-10-05 12:57:00,8.155,8.155,8.155,8.155,169.0,BYND +2023-10-05 12:56:00,8.158,8.158,8.158,8.158,356.0,BYND +2023-10-05 12:55:00,8.159,8.16,8.155,8.155,936.0,BYND +2023-10-05 12:54:00,8.155,8.155,8.155,8.155,161.0,BYND +2023-10-05 12:53:00,8.155,8.155,8.155,8.155,267.0,BYND +2023-10-05 12:52:00,8.155,8.155,8.155,8.155,539.0,BYND +2023-10-05 12:50:00,8.15,8.16,8.15,8.155,3381.0,BYND +2023-10-05 12:49:00,8.14,8.14,8.14,8.14,1669.0,BYND +2023-10-05 12:48:00,8.14,8.14,8.132,8.135,3646.0,BYND +2023-10-05 12:47:00,8.145,8.145,8.145,8.145,459.0,BYND +2023-10-05 12:46:00,8.155,8.155,8.14,8.14,9357.0,BYND +2023-10-05 12:45:00,8.15,8.155,8.15,8.155,1831.0,BYND +2023-10-05 12:44:00,8.155,8.155,8.155,8.155,137.0,BYND +2023-10-05 12:43:00,8.15,8.15,8.15,8.15,419.0,BYND +2023-10-05 12:41:00,8.159,8.159,8.159,8.159,310.0,BYND +2023-10-05 12:40:00,8.186,8.186,8.155,8.155,4336.0,BYND +2023-10-05 12:39:00,8.185,8.185,8.185,8.185,347.0,BYND +2023-10-05 12:38:00,8.185,8.185,8.185,8.185,228.0,BYND +2023-10-05 12:37:00,8.181,8.185,8.181,8.185,573.0,BYND +2023-10-05 12:36:00,8.185,8.185,8.185,8.185,484.0,BYND +2023-10-05 12:35:00,8.189,8.189,8.185,8.185,744.0,BYND +2023-10-05 12:34:00,8.18,8.183,8.18,8.18,1204.0,BYND +2023-10-05 12:33:00,8.17,8.18,8.165,8.18,2511.0,BYND +2023-10-05 12:32:00,8.17,8.17,8.17,8.17,750.0,BYND +2023-10-05 12:31:00,8.175,8.18,8.171,8.175,2090.0,BYND +2023-10-05 12:30:00,8.16,8.18,8.16,8.175,1872.0,BYND +2023-10-05 12:28:00,8.16,8.16,8.155,8.155,2289.0,BYND +2023-10-05 12:26:00,8.155,8.155,8.155,8.155,270.0,BYND +2023-10-05 12:25:00,8.16,8.16,8.155,8.155,831.0,BYND +2023-10-05 12:24:00,8.17,8.17,8.16,8.16,1904.0,BYND +2023-10-05 12:23:00,8.155,8.165,8.155,8.165,3317.0,BYND +2023-10-05 12:22:00,8.145,8.15,8.145,8.146,1947.0,BYND +2023-10-05 12:21:00,8.125,8.15,8.125,8.15,5361.0,BYND +2023-10-05 12:20:00,8.13,8.13,8.12,8.13,1860.0,BYND +2023-10-05 12:19:00,8.13,8.13,8.125,8.125,1170.0,BYND +2023-10-05 12:18:00,8.13,8.14,8.125,8.135,7731.0,BYND +2023-10-05 12:17:00,8.125,8.13,8.125,8.13,1595.0,BYND +2023-10-05 12:16:00,8.14,8.14,8.125,8.125,5680.0,BYND +2023-10-05 12:15:00,8.14,8.145,8.125,8.14,10460.0,BYND +2023-10-05 12:14:00,8.135,8.141,8.13,8.14,4473.0,BYND +2023-10-05 12:13:00,8.15,8.15,8.14,8.14,2315.0,BYND +2023-10-05 12:12:00,8.151,8.155,8.151,8.155,1609.0,BYND +2023-10-05 12:11:00,8.125,8.15,8.125,8.15,7494.0,BYND +2023-10-05 12:10:00,8.125,8.13,8.125,8.13,597.0,BYND +2023-10-05 12:09:00,8.12,8.125,8.12,8.12,1233.0,BYND +2023-10-05 12:08:00,8.14,8.14,8.121,8.122,8612.0,BYND +2023-10-05 12:07:00,8.145,8.15,8.14,8.145,3587.0,BYND +2023-10-05 12:06:00,8.15,8.15,8.145,8.148,1302.0,BYND +2023-10-05 12:05:00,8.155,8.155,8.14,8.14,8530.0,BYND +2023-10-05 12:04:00,8.17,8.17,8.158,8.158,1289.0,BYND +2023-10-05 12:03:00,8.17,8.18,8.17,8.175,11451.0,BYND +2023-10-05 12:02:00,8.16,8.17,8.155,8.17,9521.0,BYND +2023-10-05 12:01:00,8.175,8.18,8.165,8.165,2881.0,BYND +2023-10-05 11:59:00,8.175,8.18,8.17,8.17,14825.0,BYND +2023-10-05 11:58:00,8.17,8.179,8.17,8.17,1327.0,BYND +2023-10-05 11:57:00,8.18,8.18,8.18,8.18,536.0,BYND +2023-10-05 11:56:00,8.18,8.19,8.18,8.183,1630.0,BYND +2023-10-05 11:53:00,8.185,8.19,8.185,8.19,1228.0,BYND +2023-10-05 11:52:00,8.19,8.19,8.19,8.19,343.0,BYND +2023-10-05 11:51:00,8.19,8.19,8.189,8.189,3128.0,BYND +2023-10-05 11:50:00,8.21,8.21,8.185,8.185,2651.0,BYND +2023-10-05 11:48:00,8.215,8.215,8.215,8.215,238.0,BYND +2023-10-05 11:47:00,8.21,8.215,8.21,8.215,883.0,BYND +2023-10-05 11:46:00,8.215,8.215,8.215,8.215,126.0,BYND +2023-10-05 11:44:00,8.225,8.225,8.218,8.218,6839.0,BYND +2023-10-05 11:43:00,8.231,8.24,8.225,8.225,3110.0,BYND +2023-10-05 11:41:00,8.24,8.24,8.235,8.235,701.0,BYND +2023-10-05 11:40:00,8.23,8.24,8.23,8.24,872.0,BYND +2023-10-05 11:39:00,8.23,8.23,8.225,8.23,1081.0,BYND +2023-10-05 11:38:00,8.23,8.23,8.23,8.23,434.0,BYND +2023-10-05 11:36:00,8.2,8.225,8.2,8.22,4004.0,BYND +2023-10-05 11:35:00,8.18,8.2,8.18,8.195,6447.0,BYND +2023-10-05 11:34:00,8.175,8.18,8.175,8.18,392.0,BYND +2023-10-05 11:33:00,8.172,8.18,8.172,8.18,1309.0,BYND +2023-10-05 11:32:00,8.18,8.18,8.175,8.179,2348.0,BYND +2023-10-05 11:31:00,8.171,8.18,8.171,8.175,1044.0,BYND +2023-10-05 11:30:00,8.175,8.18,8.175,8.176,1282.0,BYND +2023-10-05 11:29:00,8.175,8.18,8.17,8.176,7612.0,BYND +2023-10-05 11:28:00,8.175,8.185,8.17,8.175,4098.0,BYND +2023-10-05 11:27:00,8.18,8.181,8.17,8.18,6987.0,BYND +2023-10-05 11:26:00,8.195,8.195,8.188,8.188,3561.0,BYND +2023-10-05 11:25:00,8.2,8.2,8.19,8.19,1249.0,BYND +2023-10-05 11:24:00,8.205,8.209,8.205,8.205,843.0,BYND +2023-10-05 11:23:00,8.21,8.21,8.205,8.21,2537.0,BYND +2023-10-05 11:22:00,8.19,8.205,8.19,8.205,8037.0,BYND +2023-10-05 11:21:00,8.195,8.195,8.185,8.185,4397.0,BYND +2023-10-05 11:19:00,8.199,8.199,8.191,8.191,635.0,BYND +2023-10-05 11:17:00,8.19,8.19,8.19,8.19,246.0,BYND +2023-10-05 11:16:00,8.2,8.2,8.192,8.2,1660.0,BYND +2023-10-05 11:15:00,8.18,8.18,8.171,8.18,1188.0,BYND +2023-10-05 11:14:00,8.19,8.19,8.18,8.18,955.0,BYND +2023-10-05 11:13:00,8.17,8.18,8.17,8.18,1105.0,BYND +2023-10-05 11:12:00,8.165,8.17,8.165,8.17,1721.0,BYND +2023-10-05 11:11:00,8.16,8.161,8.16,8.16,726.0,BYND +2023-10-05 11:10:00,8.16,8.165,8.16,8.165,2344.0,BYND +2023-10-05 11:09:00,8.158,8.16,8.15,8.155,5905.0,BYND +2023-10-05 11:08:00,8.16,8.16,8.16,8.16,694.0,BYND +2023-10-05 11:07:00,8.16,8.165,8.16,8.16,1620.0,BYND +2023-10-05 11:06:00,8.155,8.16,8.155,8.155,2689.0,BYND +2023-10-05 11:05:00,8.16,8.16,8.15,8.15,229.0,BYND +2023-10-05 11:04:00,8.17,8.17,8.155,8.158,3320.0,BYND +2023-10-05 11:03:00,8.172,8.172,8.171,8.172,441.0,BYND +2023-10-05 11:02:00,8.175,8.175,8.172,8.172,835.0,BYND +2023-10-05 11:01:00,8.16,8.174,8.155,8.174,5469.0,BYND +2023-10-05 11:00:00,8.17,8.17,8.16,8.17,3882.0,BYND +2023-10-05 10:59:00,8.168,8.171,8.16,8.171,4679.0,BYND +2023-10-05 10:58:00,8.16,8.17,8.16,8.17,2421.0,BYND +2023-10-05 10:57:00,8.155,8.16,8.155,8.16,1118.0,BYND +2023-10-05 10:56:00,8.165,8.165,8.16,8.16,1062.0,BYND +2023-10-05 10:55:00,8.18,8.18,8.16,8.16,534.0,BYND +2023-10-05 10:54:00,8.161,8.17,8.15,8.165,5501.0,BYND +2023-10-05 10:53:00,8.17,8.17,8.165,8.165,913.0,BYND +2023-10-05 10:52:00,8.17,8.17,8.16,8.165,18622.0,BYND +2023-10-05 10:51:00,8.169,8.17,8.16,8.16,2393.0,BYND +2023-10-05 10:50:00,8.165,8.17,8.16,8.162,7970.0,BYND +2023-10-05 10:49:00,8.2,8.2,8.17,8.17,19120.0,BYND +2023-10-05 10:48:00,8.19,8.2,8.19,8.2,3566.0,BYND +2023-10-05 10:47:00,8.19,8.2,8.19,8.195,4097.0,BYND +2023-10-05 10:46:00,8.195,8.195,8.19,8.19,1354.0,BYND +2023-10-05 10:45:00,8.205,8.205,8.19,8.195,3933.0,BYND +2023-10-05 10:44:00,8.24,8.24,8.19,8.2,17170.0,BYND +2023-10-05 10:43:00,8.23,8.23,8.23,8.23,1237.0,BYND +2023-10-05 10:42:00,8.23,8.235,8.23,8.235,2095.0,BYND +2023-10-05 10:41:00,8.235,8.235,8.235,8.235,321.0,BYND +2023-10-05 10:40:00,8.239,8.24,8.229,8.24,3116.0,BYND +2023-10-05 10:39:00,8.231,8.238,8.23,8.23,2853.0,BYND +2023-10-05 10:38:00,8.25,8.255,8.231,8.235,2844.0,BYND +2023-10-05 10:37:00,8.255,8.258,8.25,8.25,2131.0,BYND +2023-10-05 10:36:00,8.26,8.26,8.245,8.25,25308.0,BYND +2023-10-05 10:35:00,8.29,8.29,8.27,8.27,1739.0,BYND +2023-10-05 10:34:00,8.29,8.295,8.29,8.29,5273.0,BYND +2023-10-05 10:33:00,8.31,8.31,8.3,8.3,2808.0,BYND +2023-10-05 10:32:00,8.3,8.31,8.299,8.31,1837.0,BYND +2023-10-05 10:31:00,8.279,8.31,8.265,8.31,5106.0,BYND +2023-10-05 10:30:00,8.271,8.28,8.27,8.27,3234.0,BYND +2023-10-05 10:29:00,8.27,8.27,8.265,8.27,2544.0,BYND +2023-10-05 10:28:00,8.29,8.29,8.275,8.275,4808.0,BYND +2023-10-05 10:27:00,8.331,8.331,8.295,8.3,2867.0,BYND +2023-10-05 10:26:00,8.33,8.33,8.329,8.33,507.0,BYND +2023-10-05 10:25:00,8.321,8.321,8.32,8.32,817.0,BYND +2023-10-05 10:24:00,8.32,8.32,8.31,8.32,4344.0,BYND +2023-10-05 10:23:00,8.33,8.33,8.322,8.322,707.0,BYND +2023-10-05 10:22:00,8.33,8.34,8.33,8.33,2350.0,BYND +2023-10-05 10:21:00,8.34,8.34,8.33,8.33,2590.0,BYND +2023-10-05 10:20:00,8.345,8.345,8.34,8.342,2257.0,BYND +2023-10-05 10:19:00,8.349,8.349,8.345,8.345,834.0,BYND +2023-10-05 10:18:00,8.38,8.38,8.34,8.341,16023.0,BYND +2023-10-05 10:17:00,8.385,8.385,8.37,8.38,2109.0,BYND +2023-10-05 10:16:00,8.395,8.4,8.39,8.39,3402.0,BYND +2023-10-05 10:15:00,8.4,8.4,8.399,8.4,1654.0,BYND +2023-10-05 10:14:00,8.39,8.4,8.39,8.4,2480.0,BYND +2023-10-05 10:13:00,8.385,8.39,8.385,8.385,868.0,BYND +2023-10-05 10:12:00,8.4,8.4,8.39,8.39,1403.0,BYND +2023-10-05 10:11:00,8.39,8.39,8.39,8.39,462.0,BYND +2023-10-05 10:10:00,8.4,8.4,8.4,8.4,1089.0,BYND +2023-10-05 10:09:00,8.39,8.39,8.39,8.39,708.0,BYND +2023-10-05 10:08:00,8.381,8.381,8.38,8.38,939.0,BYND +2023-10-05 10:07:00,8.38,8.385,8.38,8.385,485.0,BYND +2023-10-05 10:06:00,8.37,8.37,8.37,8.37,155.0,BYND +2023-10-05 10:05:00,8.36,8.36,8.36,8.36,491.0,BYND +2023-10-05 10:04:00,8.36,8.36,8.35,8.36,1511.0,BYND +2023-10-05 10:02:00,8.35,8.35,8.35,8.35,315.0,BYND +2023-10-05 10:00:00,8.39,8.39,8.355,8.37,2194.0,BYND +2023-10-05 09:59:00,8.38,8.38,8.38,8.38,809.0,BYND +2023-10-05 09:58:00,8.385,8.385,8.375,8.38,1071.0,BYND +2023-10-05 09:57:00,8.38,8.38,8.375,8.38,1535.0,BYND +2023-10-05 09:56:00,8.375,8.375,8.36,8.371,1171.0,BYND +2023-10-05 09:55:00,8.34,8.35,8.334,8.35,2153.0,BYND +2023-10-05 09:54:00,8.33,8.33,8.33,8.33,12380.0,BYND +2023-10-05 09:53:00,8.32,8.32,8.316,8.316,1255.0,BYND +2023-10-05 09:52:00,8.32,8.32,8.3,8.3,2750.0,BYND +2023-10-05 09:51:00,8.33,8.358,8.32,8.32,3849.0,BYND +2023-10-05 09:50:00,8.31,8.32,8.31,8.315,1589.0,BYND +2023-10-05 09:49:00,8.295,8.32,8.295,8.3,2323.0,BYND +2023-10-05 09:48:00,8.31,8.315,8.29,8.29,1652.0,BYND +2023-10-05 09:47:00,8.281,8.32,8.281,8.31,13480.0,BYND +2023-10-05 09:46:00,8.265,8.29,8.265,8.285,5027.0,BYND +2023-10-05 09:45:00,8.285,8.285,8.27,8.27,6772.0,BYND +2023-10-05 09:44:00,8.28,8.28,8.28,8.28,1334.0,BYND +2023-10-05 09:43:00,8.29,8.29,8.275,8.29,2196.0,BYND +2023-10-05 09:42:00,8.305,8.309,8.275,8.3,17418.0,BYND +2023-10-05 09:41:00,8.31,8.31,8.301,8.305,1697.0,BYND +2023-10-05 09:40:00,8.3,8.31,8.3,8.3,9103.0,BYND +2023-10-05 09:39:00,8.3,8.31,8.28,8.298,10526.0,BYND +2023-10-05 09:38:00,8.32,8.32,8.285,8.3,9674.0,BYND +2023-10-05 09:37:00,8.313,8.313,8.305,8.305,1869.0,BYND +2023-10-05 09:36:00,8.36,8.36,8.32,8.32,1841.0,BYND +2023-10-05 09:35:00,8.38,8.38,8.34,8.37,3155.0,BYND +2023-10-05 09:34:00,8.37,8.4,8.37,8.391,2794.0,BYND +2023-10-05 09:33:00,8.37,8.4,8.365,8.37,3923.0,BYND +2023-10-05 09:32:00,8.379,8.379,8.37,8.37,266.0,BYND +2023-10-05 09:31:00,8.375,8.375,8.375,8.375,125.0,BYND +2023-10-05 09:30:00,8.37,8.4,8.33,8.375,28744.0,BYND +2023-10-05 09:28:00,8.37,8.37,8.35,8.35,250.0,BYND +2023-10-05 09:26:00,8.44,8.44,8.44,8.44,1.0,BYND +2023-10-05 09:25:00,8.4,8.42,8.37,8.37,3740.0,BYND +2023-10-05 09:19:00,8.42,8.42,8.42,8.42,5.0,BYND +2023-10-05 09:13:00,8.44,8.44,8.44,8.44,5.0,BYND +2023-10-05 09:11:00,8.45,8.45,8.45,8.45,180.0,BYND +2023-10-05 09:09:00,8.45,8.45,8.45,8.45,1101.0,BYND +2023-10-05 09:06:00,8.45,8.45,8.44,8.45,1464.0,BYND +2023-10-05 09:05:00,8.45,8.45,8.45,8.45,100.0,BYND +2023-10-05 09:04:00,8.49,8.49,8.49,8.49,14.0,BYND +2023-10-05 09:00:00,8.49,8.49,8.49,8.49,17.0,BYND +2023-10-05 08:55:00,8.499,8.499,8.499,8.499,10.0,BYND +2023-10-05 08:52:00,8.4,8.4,8.4,8.4,3.0,BYND +2023-10-05 08:43:00,8.5,8.5,8.5,8.5,5.0,BYND +2023-10-05 08:40:00,8.42,8.42,8.42,8.42,1.0,BYND +2023-10-05 08:38:00,8.5,8.5,8.5,8.5,1.0,BYND +2023-10-05 08:24:00,8.5,8.51,8.45,8.5,101.0,BYND +2023-10-05 08:20:00,8.47,8.48,8.45,8.48,199.0,BYND +2023-10-05 08:16:00,8.5,8.5,8.5,8.5,20.0,BYND +2023-10-05 08:02:00,8.48,8.55,8.48,8.48,128.0,BYND +2023-10-05 08:01:00,8.53,8.54,8.48,8.5,21.0,BYND +2023-10-05 07:13:00,8.47,8.47,8.47,8.47,1.0,BYND +2023-10-05 07:03:00,8.42,8.42,8.42,8.42,1.0,BYND +2023-10-05 06:01:00,8.4,8.4,8.4,8.4,89.0,BYND +2023-10-05 05:54:00,8.6,8.6,8.6,8.6,1.0,BYND +2023-10-05 05:34:00,8.4,8.4,8.4,8.4,9.0,BYND +2023-10-05 04:04:00,8.68,8.68,8.68,8.68,11.0,BYND +2023-10-05 04:03:00,8.68,8.68,8.68,8.68,1.0,BYND +2023-10-04 19:57:00,8.52,8.52,8.52,8.52,1.0,BYND +2023-10-04 19:40:00,8.48,8.5,8.48,8.5,10.0,BYND +2023-10-04 19:28:00,8.5,8.5,8.5,8.5,1.0,BYND +2023-10-04 19:17:00,8.52,8.52,8.52,8.52,52.0,BYND +2023-10-04 19:11:00,8.5,8.5,8.5,8.5,100.0,BYND +2023-10-04 19:08:00,8.52,8.52,8.52,8.52,5.0,BYND +2023-10-04 18:51:00,8.52,8.52,8.52,8.52,200.0,BYND +2023-10-04 18:44:00,8.57,8.57,8.57,8.57,3.0,BYND +2023-10-04 18:34:00,8.5,8.5,8.5,8.5,200.0,BYND +2023-10-04 18:27:00,8.52,8.52,8.52,8.52,150.0,BYND +2023-10-04 18:25:00,8.54,8.54,8.54,8.54,25.0,BYND +2023-10-04 18:24:00,8.54,8.54,8.54,8.54,1.0,BYND +2023-10-04 18:16:00,8.53,8.54,8.53,8.54,6.0,BYND +2023-10-04 18:11:00,8.51,8.51,8.51,8.51,200.0,BYND +2023-10-04 18:00:00,8.54,8.54,8.54,8.54,1.0,BYND +2023-10-04 17:50:00,8.54,8.54,8.54,8.54,1.0,BYND +2023-10-04 17:49:00,8.57,8.57,8.57,8.57,1.0,BYND +2023-10-04 17:47:00,8.48,8.48,8.45,8.45,9.0,BYND +2023-10-04 17:46:00,8.57,8.57,8.57,8.57,1.0,BYND +2023-10-04 17:39:00,8.54,8.57,8.48,8.57,14.0,BYND +2023-10-04 17:32:00,8.5,8.5,8.5,8.5,2.0,BYND +2023-10-04 17:23:00,8.554,8.554,8.554,8.554,50.0,BYND +2023-10-04 17:19:00,8.57,8.57,8.57,8.57,3.0,BYND +2023-10-04 17:07:00,8.55,8.55,8.55,8.55,10.0,BYND +2023-10-04 16:51:00,8.5,8.5,8.5,8.5,50.0,BYND +2023-10-04 16:46:00,8.45,8.45,8.45,8.45,20.0,BYND +2023-10-04 16:44:00,8.5,8.5,8.5,8.5,500.0,BYND +2023-10-04 16:39:00,8.5,8.5,8.5,8.5,100.0,BYND +2023-10-04 16:37:00,8.54,8.54,8.54,8.54,1.0,BYND +2023-10-04 16:36:00,8.419,8.419,8.419,8.419,30.0,BYND +2023-10-04 16:34:00,8.54,8.54,8.54,8.54,1.0,BYND +2023-10-04 16:32:00,8.54,8.54,8.54,8.54,20.0,BYND +2023-10-04 16:24:00,8.54,8.54,8.54,8.54,1.0,BYND +2023-10-04 16:20:00,8.54,8.54,8.54,8.54,12.0,BYND +2023-10-04 16:12:00,8.42,8.42,8.42,8.42,80.0,BYND +2023-10-04 16:10:00,8.55,8.55,8.55,8.55,1.0,BYND +2023-10-04 16:09:00,8.42,8.42,8.42,8.42,1.0,BYND +2023-10-04 16:07:00,8.42,8.54,8.41,8.54,125.0,BYND +2023-10-04 16:06:00,8.57,8.57,8.57,8.57,10.0,BYND +2023-10-04 16:05:00,8.56,8.56,8.56,8.56,5.0,BYND +2023-10-04 16:04:00,8.57,8.57,8.57,8.57,2.0,BYND +2023-10-04 16:02:00,8.4,8.4,8.4,8.4,200.0,BYND +2023-10-04 16:01:00,8.6,8.6,8.48,8.48,6775.0,BYND +2023-10-04 16:00:00,8.46,8.5,8.46,8.5,264959.0,BYND +2023-10-04 15:59:00,8.485,8.49,8.46,8.46,43203.0,BYND +2023-10-04 15:58:00,8.5,8.5,8.48,8.48,13588.0,BYND +2023-10-04 15:57:00,8.5,8.5,8.49,8.5,6853.0,BYND +2023-10-04 15:56:00,8.5,8.515,8.49,8.5,38184.0,BYND +2023-10-04 15:55:00,8.475,8.5,8.475,8.5,15465.0,BYND +2023-10-04 15:54:00,8.465,8.48,8.465,8.475,5400.0,BYND +2023-10-04 15:53:00,8.475,8.475,8.465,8.466,11578.0,BYND +2023-10-04 15:52:00,8.475,8.478,8.47,8.47,1550.0,BYND +2023-10-04 15:51:00,8.47,8.485,8.47,8.475,6252.0,BYND +2023-10-04 15:50:00,8.445,8.49,8.445,8.465,27404.0,BYND +2023-10-04 15:49:00,8.445,8.445,8.44,8.445,2385.0,BYND +2023-10-04 15:48:00,8.445,8.445,8.44,8.44,1245.0,BYND +2023-10-04 15:47:00,8.445,8.45,8.44,8.441,2888.0,BYND +2023-10-04 15:46:00,8.445,8.448,8.44,8.445,2529.0,BYND +2023-10-04 15:45:00,8.45,8.45,8.44,8.445,2568.0,BYND +2023-10-04 15:44:00,8.44,8.45,8.435,8.445,8918.0,BYND +2023-10-04 15:43:00,8.46,8.46,8.44,8.44,3000.0,BYND +2023-10-04 15:42:00,8.46,8.46,8.455,8.46,1951.0,BYND +2023-10-04 15:41:00,8.46,8.47,8.455,8.465,9883.0,BYND +2023-10-04 15:40:00,8.468,8.468,8.442,8.45,9081.0,BYND +2023-10-04 15:39:00,8.48,8.48,8.465,8.465,2496.0,BYND +2023-10-04 15:38:00,8.491,8.491,8.49,8.49,3052.0,BYND +2023-10-04 15:37:00,8.5,8.509,8.47,8.49,11477.0,BYND +2023-10-04 15:36:00,8.495,8.5,8.495,8.5,1939.0,BYND +2023-10-04 15:35:00,8.49,8.495,8.49,8.495,1076.0,BYND +2023-10-04 15:34:00,8.49,8.49,8.48,8.48,2526.0,BYND +2023-10-04 15:33:00,8.495,8.495,8.49,8.49,1423.0,BYND +2023-10-04 15:32:00,8.475,8.5,8.475,8.5,4624.0,BYND +2023-10-04 15:31:00,8.47,8.48,8.47,8.48,2644.0,BYND +2023-10-04 15:30:00,8.47,8.47,8.465,8.465,1841.0,BYND +2023-10-04 15:29:00,8.46,8.465,8.46,8.465,740.0,BYND +2023-10-04 15:28:00,8.46,8.46,8.46,8.46,6526.0,BYND +2023-10-04 15:27:00,8.47,8.474,8.455,8.455,6153.0,BYND +2023-10-04 15:26:00,8.47,8.47,8.47,8.47,5137.0,BYND +2023-10-04 15:25:00,8.478,8.478,8.478,8.478,331.0,BYND +2023-10-04 15:24:00,8.475,8.475,8.475,8.475,1169.0,BYND +2023-10-04 15:22:00,8.48,8.48,8.475,8.475,2267.0,BYND +2023-10-04 15:21:00,8.475,8.49,8.475,8.48,4492.0,BYND +2023-10-04 15:20:00,8.47,8.475,8.47,8.475,300.0,BYND +2023-10-04 15:19:00,8.47,8.47,8.47,8.47,1669.0,BYND +2023-10-04 15:18:00,8.5,8.5,8.47,8.47,18007.0,BYND +2023-10-04 15:17:00,8.51,8.515,8.51,8.51,6469.0,BYND +2023-10-04 15:15:00,8.505,8.505,8.505,8.505,633.0,BYND +2023-10-04 15:14:00,8.5,8.508,8.5,8.508,230.0,BYND +2023-10-04 15:13:00,8.5,8.5,8.5,8.5,248.0,BYND +2023-10-04 15:12:00,8.5,8.5,8.5,8.5,1228.0,BYND +2023-10-04 15:11:00,8.5,8.51,8.5,8.51,461.0,BYND +2023-10-04 15:10:00,8.5,8.51,8.5,8.5,2276.0,BYND +2023-10-04 15:09:00,8.5,8.5,8.5,8.5,143.0,BYND +2023-10-04 15:08:00,8.49,8.495,8.49,8.495,2332.0,BYND +2023-10-04 15:07:00,8.48,8.49,8.48,8.49,3089.0,BYND +2023-10-04 15:06:00,8.48,8.48,8.47,8.47,3397.0,BYND +2023-10-04 15:04:00,8.48,8.48,8.48,8.48,120.0,BYND +2023-10-04 15:02:00,8.5,8.5,8.49,8.495,4112.0,BYND +2023-10-04 15:01:00,8.49,8.5,8.49,8.5,2126.0,BYND +2023-10-04 15:00:00,8.48,8.49,8.48,8.49,898.0,BYND +2023-10-04 14:58:00,8.482,8.485,8.482,8.485,315.0,BYND +2023-10-04 14:57:00,8.48,8.48,8.475,8.48,1724.0,BYND +2023-10-04 14:56:00,8.477,8.48,8.477,8.48,1170.0,BYND +2023-10-04 14:55:00,8.465,8.48,8.465,8.48,10695.0,BYND +2023-10-04 14:54:00,8.47,8.47,8.47,8.47,203.0,BYND +2023-10-04 14:51:00,8.47,8.47,8.47,8.47,381.0,BYND +2023-10-04 14:50:00,8.47,8.475,8.46,8.475,7459.0,BYND +2023-10-04 14:48:00,8.48,8.48,8.48,8.48,360.0,BYND +2023-10-04 14:47:00,8.49,8.49,8.485,8.486,1108.0,BYND +2023-10-04 14:46:00,8.49,8.499,8.48,8.499,3191.0,BYND +2023-10-04 14:44:00,8.47,8.482,8.47,8.482,2487.0,BYND +2023-10-04 14:43:00,8.48,8.48,8.47,8.47,1972.0,BYND +2023-10-04 14:42:00,8.47,8.475,8.47,8.475,777.0,BYND +2023-10-04 14:41:00,8.47,8.47,8.47,8.47,686.0,BYND +2023-10-04 14:40:00,8.48,8.48,8.48,8.48,526.0,BYND +2023-10-04 14:39:00,8.479,8.479,8.479,8.479,458.0,BYND +2023-10-04 14:38:00,8.47,8.47,8.47,8.47,715.0,BYND +2023-10-04 14:37:00,8.46,8.46,8.46,8.46,362.0,BYND +2023-10-04 14:36:00,8.47,8.47,8.461,8.47,1359.0,BYND +2023-10-04 14:35:00,8.46,8.46,8.46,8.46,998.0,BYND +2023-10-04 14:34:00,8.445,8.46,8.445,8.46,3764.0,BYND +2023-10-04 14:33:00,8.46,8.46,8.455,8.455,2610.0,BYND +2023-10-04 14:32:00,8.45,8.459,8.45,8.459,1269.0,BYND +2023-10-04 14:31:00,8.45,8.455,8.45,8.455,702.0,BYND +2023-10-04 14:30:00,8.45,8.452,8.45,8.452,1489.0,BYND +2023-10-04 14:29:00,8.45,8.46,8.45,8.46,1186.0,BYND +2023-10-04 14:28:00,8.46,8.46,8.46,8.46,187.0,BYND +2023-10-04 14:27:00,8.44,8.46,8.44,8.46,5062.0,BYND +2023-10-04 14:26:00,8.439,8.439,8.439,8.439,4087.0,BYND +2023-10-04 14:25:00,8.415,8.431,8.415,8.43,4117.0,BYND +2023-10-04 14:24:00,8.46,8.46,8.415,8.415,5701.0,BYND +2023-10-04 14:23:00,8.475,8.475,8.47,8.47,1336.0,BYND +2023-10-04 14:22:00,8.475,8.475,8.475,8.475,1057.0,BYND +2023-10-04 14:21:00,8.48,8.48,8.48,8.48,590.0,BYND +2023-10-04 14:19:00,8.49,8.49,8.482,8.482,1196.0,BYND +2023-10-04 14:18:00,8.48,8.495,8.48,8.495,1534.0,BYND +2023-10-04 14:17:00,8.49,8.49,8.481,8.481,698.0,BYND +2023-10-04 14:16:00,8.48,8.481,8.48,8.481,1936.0,BYND +2023-10-04 14:15:00,8.48,8.48,8.475,8.48,931.0,BYND +2023-10-04 14:14:00,8.48,8.48,8.478,8.478,3197.0,BYND +2023-10-04 14:13:00,8.47,8.47,8.47,8.47,1036.0,BYND +2023-10-04 14:12:00,8.46,8.47,8.46,8.47,808.0,BYND +2023-10-04 14:10:00,8.47,8.47,8.469,8.469,1414.0,BYND +2023-10-04 14:05:00,8.47,8.47,8.47,8.47,1134.0,BYND +2023-10-04 14:04:00,8.46,8.46,8.46,8.46,395.0,BYND +2023-10-04 14:02:00,8.46,8.46,8.455,8.455,376.0,BYND +2023-10-04 14:01:00,8.46,8.46,8.455,8.455,1742.0,BYND +2023-10-04 14:00:00,8.46,8.46,8.46,8.46,165.0,BYND +2023-10-04 13:59:00,8.47,8.47,8.47,8.47,598.0,BYND +2023-10-04 13:58:00,8.48,8.48,8.48,8.48,266.0,BYND +2023-10-04 13:57:00,8.47,8.48,8.47,8.475,989.0,BYND +2023-10-04 13:56:00,8.475,8.475,8.465,8.475,3510.0,BYND +2023-10-04 13:55:00,8.47,8.47,8.47,8.47,440.0,BYND +2023-10-04 13:54:00,8.495,8.495,8.48,8.48,3488.0,BYND +2023-10-04 13:53:00,8.5,8.5,8.5,8.5,1831.0,BYND +2023-10-04 13:51:00,8.5,8.5,8.5,8.5,341.0,BYND +2023-10-04 13:50:00,8.502,8.502,8.502,8.502,851.0,BYND +2023-10-04 13:49:00,8.5,8.505,8.5,8.505,75540.0,BYND +2023-10-04 13:48:00,8.5,8.5,8.5,8.5,677.0,BYND +2023-10-04 13:46:00,8.5,8.505,8.5,8.5,11014.0,BYND +2023-10-04 13:45:00,8.492,8.492,8.492,8.492,139.0,BYND +2023-10-04 13:44:00,8.5,8.505,8.49,8.49,4717.0,BYND +2023-10-04 13:43:00,8.495,8.495,8.495,8.495,247.0,BYND +2023-10-04 13:42:00,8.492,8.495,8.492,8.492,1426.0,BYND +2023-10-04 13:41:00,8.489,8.495,8.489,8.495,647.0,BYND +2023-10-04 13:40:00,8.49,8.49,8.48,8.48,2412.0,BYND +2023-10-04 13:39:00,8.49,8.49,8.49,8.49,311.0,BYND +2023-10-04 13:37:00,8.49,8.49,8.49,8.49,1167.0,BYND +2023-10-04 13:36:00,8.5,8.5,8.48,8.48,3589.0,BYND +2023-10-04 13:35:00,8.5,8.505,8.5,8.5,6007.0,BYND +2023-10-04 13:34:00,8.5,8.505,8.5,8.5,4660.0,BYND +2023-10-04 13:33:00,8.49,8.49,8.49,8.49,456.0,BYND +2023-10-04 13:32:00,8.486,8.486,8.485,8.485,273.0,BYND +2023-10-04 13:31:00,8.498,8.498,8.485,8.485,2078.0,BYND +2023-10-04 13:30:00,8.49,8.498,8.49,8.498,940.0,BYND +2023-10-04 13:29:00,8.49,8.49,8.48,8.49,719.0,BYND +2023-10-04 13:28:00,8.5,8.5,8.49,8.49,366.0,BYND +2023-10-04 13:27:00,8.49,8.49,8.49,8.49,10905.0,BYND +2023-10-04 13:26:00,8.49,8.491,8.49,8.49,1190.0,BYND +2023-10-04 13:25:00,8.5,8.5,8.5,8.5,6524.0,BYND +2023-10-04 13:24:00,8.506,8.506,8.506,8.506,191.0,BYND +2023-10-04 13:23:00,8.51,8.51,8.51,8.51,1715.0,BYND +2023-10-04 13:22:00,8.53,8.54,8.52,8.52,4570.0,BYND +2023-10-04 13:21:00,8.52,8.52,8.515,8.52,1908.0,BYND +2023-10-04 13:20:00,8.528,8.528,8.528,8.528,280.0,BYND +2023-10-04 13:19:00,8.53,8.53,8.53,8.53,1761.0,BYND +2023-10-04 13:18:00,8.54,8.54,8.53,8.53,680.0,BYND +2023-10-04 13:17:00,8.531,8.535,8.53,8.53,505.0,BYND +2023-10-04 13:15:00,8.53,8.53,8.53,8.53,362.0,BYND +2023-10-04 13:14:00,8.54,8.549,8.54,8.545,2888.0,BYND +2023-10-04 13:12:00,8.547,8.55,8.547,8.55,564.0,BYND +2023-10-04 13:11:00,8.53,8.53,8.53,8.53,1761.0,BYND +2023-10-04 13:07:00,8.529,8.529,8.521,8.521,944.0,BYND +2023-10-04 13:06:00,8.53,8.53,8.52,8.52,482.0,BYND +2023-10-04 13:05:00,8.525,8.525,8.525,8.525,249.0,BYND +2023-10-04 13:04:00,8.525,8.525,8.52,8.52,859.0,BYND +2023-10-04 13:03:00,8.521,8.521,8.521,8.521,248.0,BYND +2023-10-04 13:02:00,8.53,8.53,8.525,8.525,491.0,BYND +2023-10-04 13:01:00,8.539,8.539,8.53,8.53,583.0,BYND +2023-10-04 13:00:00,8.538,8.539,8.538,8.539,371.0,BYND +2023-10-04 12:58:00,8.531,8.531,8.53,8.53,442.0,BYND +2023-10-04 12:57:00,8.53,8.53,8.53,8.53,335.0,BYND +2023-10-04 12:56:00,8.545,8.545,8.54,8.54,1880.0,BYND +2023-10-04 12:54:00,8.55,8.55,8.55,8.55,1078.0,BYND +2023-10-04 12:53:00,8.56,8.56,8.555,8.555,337.0,BYND +2023-10-04 12:52:00,8.57,8.57,8.57,8.57,431.0,BYND +2023-10-04 12:51:00,8.565,8.565,8.565,8.565,294.0,BYND +2023-10-04 12:50:00,8.57,8.57,8.57,8.57,2089.0,BYND +2023-10-04 12:49:00,8.57,8.58,8.57,8.58,3053.0,BYND +2023-10-04 12:47:00,8.565,8.57,8.565,8.57,787.0,BYND +2023-10-04 12:46:00,8.555,8.56,8.555,8.56,481.0,BYND +2023-10-04 12:45:00,8.54,8.55,8.54,8.55,754.0,BYND +2023-10-04 12:44:00,8.56,8.56,8.54,8.54,2357.0,BYND +2023-10-04 12:42:00,8.551,8.56,8.55,8.555,879.0,BYND +2023-10-04 12:40:00,8.555,8.555,8.555,8.555,1021.0,BYND +2023-10-04 12:39:00,8.565,8.565,8.56,8.56,338.0,BYND +2023-10-04 12:38:00,8.592,8.6,8.551,8.551,16226.0,BYND +2023-10-04 12:37:00,8.57,8.6,8.57,8.6,8788.0,BYND +2023-10-04 12:36:00,8.57,8.57,8.565,8.565,380.0,BYND +2023-10-04 12:35:00,8.575,8.575,8.575,8.575,511.0,BYND +2023-10-04 12:34:00,8.56,8.57,8.56,8.57,317.0,BYND +2023-10-04 12:33:00,8.57,8.57,8.57,8.57,788.0,BYND +2023-10-04 12:32:00,8.55,8.58,8.54,8.58,2440.0,BYND +2023-10-04 12:31:00,8.53,8.55,8.525,8.55,5740.0,BYND +2023-10-04 12:30:00,8.52,8.525,8.52,8.525,462.0,BYND +2023-10-04 12:29:00,8.515,8.515,8.515,8.515,611.0,BYND +2023-10-04 12:28:00,8.5,8.51,8.495,8.51,1081.0,BYND +2023-10-04 12:27:00,8.485,8.495,8.485,8.495,885.0,BYND +2023-10-04 12:26:00,8.47,8.475,8.47,8.475,1284.0,BYND +2023-10-04 12:25:00,8.45,8.478,8.45,8.47,2127.0,BYND +2023-10-04 12:23:00,8.47,8.47,8.46,8.46,1484.0,BYND +2023-10-04 12:22:00,8.47,8.475,8.47,8.475,1869.0,BYND +2023-10-04 12:21:00,8.45,8.46,8.45,8.46,477.0,BYND +2023-10-04 12:20:00,8.469,8.469,8.45,8.46,2224.0,BYND +2023-10-04 12:19:00,8.468,8.468,8.465,8.465,3109.0,BYND +2023-10-04 12:18:00,8.465,8.465,8.465,8.465,113.0,BYND +2023-10-04 12:17:00,8.485,8.485,8.47,8.47,4584.0,BYND +2023-10-04 12:16:00,8.485,8.485,8.475,8.48,1159.0,BYND +2023-10-04 12:15:00,8.48,8.485,8.48,8.485,5865.0,BYND +2023-10-04 12:14:00,8.47,8.47,8.47,8.47,478.0,BYND +2023-10-04 12:13:00,8.453,8.478,8.453,8.478,1347.0,BYND +2023-10-04 12:12:00,8.48,8.48,8.47,8.47,786.0,BYND +2023-10-04 12:11:00,8.49,8.49,8.49,8.49,647.0,BYND +2023-10-04 12:10:00,8.48,8.49,8.48,8.49,1774.0,BYND +2023-10-04 12:09:00,8.48,8.483,8.48,8.483,1040.0,BYND +2023-10-04 12:08:00,8.48,8.481,8.48,8.481,834.0,BYND +2023-10-04 12:07:00,8.52,8.52,8.49,8.49,2973.0,BYND +2023-10-04 12:06:00,8.51,8.511,8.51,8.511,550.0,BYND +2023-10-04 12:05:00,8.52,8.52,8.51,8.51,3425.0,BYND +2023-10-04 12:04:00,8.55,8.55,8.53,8.53,2722.0,BYND +2023-10-04 12:03:00,8.56,8.56,8.56,8.56,615.0,BYND +2023-10-04 12:02:00,8.55,8.57,8.55,8.57,839.0,BYND +2023-10-04 12:01:00,8.55,8.55,8.55,8.55,143.0,BYND +2023-10-04 12:00:00,8.55,8.555,8.55,8.55,3698.0,BYND +2023-10-04 11:59:00,8.56,8.56,8.551,8.555,2673.0,BYND +2023-10-04 11:58:00,8.54,8.54,8.54,8.54,619.0,BYND +2023-10-04 11:56:00,8.545,8.57,8.54,8.54,6233.0,BYND +2023-10-04 11:55:00,8.545,8.55,8.542,8.55,1683.0,BYND +2023-10-04 11:54:00,8.54,8.549,8.54,8.549,2835.0,BYND +2023-10-04 11:53:00,8.52,8.54,8.52,8.54,6896.0,BYND +2023-10-04 11:52:00,8.525,8.525,8.51,8.52,2308.0,BYND +2023-10-04 11:51:00,8.5,8.53,8.495,8.53,1416.0,BYND +2023-10-04 11:50:00,8.495,8.497,8.491,8.497,1531.0,BYND +2023-10-04 11:49:00,8.52,8.525,8.5,8.5,8676.0,BYND +2023-10-04 11:48:00,8.512,8.535,8.512,8.53,4674.0,BYND +2023-10-04 11:47:00,8.475,8.52,8.475,8.51,5888.0,BYND +2023-10-04 11:46:00,8.47,8.47,8.465,8.47,2326.0,BYND +2023-10-04 11:45:00,8.465,8.47,8.46,8.46,2221.0,BYND +2023-10-04 11:44:00,8.46,8.47,8.46,8.47,1920.0,BYND +2023-10-04 11:43:00,8.461,8.462,8.461,8.462,677.0,BYND +2023-10-04 11:42:00,8.47,8.47,8.461,8.47,2320.0,BYND +2023-10-04 11:41:00,8.46,8.46,8.445,8.46,2560.0,BYND +2023-10-04 11:40:00,8.47,8.47,8.46,8.46,2142.0,BYND +2023-10-04 11:39:00,8.455,8.475,8.45,8.46,9931.0,BYND +2023-10-04 11:38:00,8.458,8.46,8.458,8.46,924.0,BYND +2023-10-04 11:37:00,8.44,8.46,8.44,8.45,18627.0,BYND +2023-10-04 11:36:00,8.415,8.435,8.41,8.435,1673.0,BYND +2023-10-04 11:35:00,8.425,8.43,8.41,8.41,3802.0,BYND +2023-10-04 11:34:00,8.43,8.43,8.423,8.43,959.0,BYND +2023-10-04 11:33:00,8.42,8.43,8.42,8.43,556.0,BYND +2023-10-04 11:32:00,8.43,8.43,8.42,8.42,3140.0,BYND +2023-10-04 11:31:00,8.435,8.44,8.43,8.435,4199.0,BYND +2023-10-04 11:30:00,8.42,8.438,8.42,8.438,2226.0,BYND +2023-10-04 11:29:00,8.445,8.445,8.43,8.43,3800.0,BYND +2023-10-04 11:28:00,8.385,8.465,8.385,8.46,11980.0,BYND +2023-10-04 11:27:00,8.395,8.4,8.39,8.39,1958.0,BYND +2023-10-04 11:26:00,8.415,8.415,8.4,8.4,3365.0,BYND +2023-10-04 11:25:00,8.37,8.42,8.37,8.415,6626.0,BYND +2023-10-04 11:24:00,8.37,8.38,8.365,8.38,2623.0,BYND +2023-10-04 11:23:00,8.36,8.369,8.36,8.361,8079.0,BYND +2023-10-04 11:22:00,8.387,8.387,8.36,8.36,2827.0,BYND +2023-10-04 11:21:00,8.385,8.385,8.375,8.38,2772.0,BYND +2023-10-04 11:20:00,8.38,8.39,8.38,8.385,4310.0,BYND +2023-10-04 11:19:00,8.398,8.398,8.389,8.389,1510.0,BYND +2023-10-04 11:18:00,8.392,8.425,8.39,8.395,11424.0,BYND +2023-10-04 11:17:00,8.375,8.39,8.374,8.39,1522.0,BYND +2023-10-04 11:16:00,8.38,8.39,8.375,8.38,4386.0,BYND +2023-10-04 11:15:00,8.36,8.38,8.355,8.375,8320.0,BYND +2023-10-04 11:14:00,8.36,8.36,8.355,8.36,15257.0,BYND +2023-10-04 11:13:00,8.37,8.37,8.36,8.36,4087.0,BYND +2023-10-04 11:12:00,8.375,8.38,8.375,8.38,2488.0,BYND +2023-10-04 11:11:00,8.36,8.37,8.36,8.365,1694.0,BYND +2023-10-04 11:10:00,8.38,8.38,8.355,8.355,10555.0,BYND +2023-10-04 11:09:00,8.375,8.375,8.375,8.375,592.0,BYND +2023-10-04 11:08:00,8.4,8.4,8.36,8.379,5010.0,BYND +2023-10-04 11:07:00,8.395,8.395,8.395,8.395,581.0,BYND +2023-10-04 11:06:00,8.38,8.395,8.37,8.39,14650.0,BYND +2023-10-04 11:05:00,8.38,8.42,8.38,8.39,22900.0,BYND +2023-10-04 11:04:00,8.34,8.375,8.34,8.37,12777.0,BYND +2023-10-04 11:03:00,8.33,8.34,8.315,8.32,17278.0,BYND +2023-10-04 11:02:00,8.305,8.32,8.305,8.315,12597.0,BYND +2023-10-04 11:01:00,8.265,8.31,8.265,8.305,4431.0,BYND +2023-10-04 11:00:00,8.29,8.29,8.255,8.26,12131.0,BYND +2023-10-04 10:59:00,8.268,8.3,8.265,8.29,18871.0,BYND +2023-10-04 10:58:00,8.28,8.281,8.26,8.265,14696.0,BYND +2023-10-04 10:57:00,8.375,8.375,8.275,8.275,60205.0,BYND +2023-10-04 10:56:00,8.375,8.378,8.37,8.37,2466.0,BYND +2023-10-04 10:55:00,8.371,8.379,8.37,8.37,9343.0,BYND +2023-10-04 10:54:00,8.379,8.38,8.37,8.375,4185.0,BYND +2023-10-04 10:53:00,8.375,8.379,8.37,8.375,2753.0,BYND +2023-10-04 10:52:00,8.365,8.38,8.36,8.375,9400.0,BYND +2023-10-04 10:51:00,8.379,8.38,8.362,8.369,13523.0,BYND +2023-10-04 10:50:00,8.355,8.37,8.355,8.37,22228.0,BYND +2023-10-04 10:49:00,8.36,8.365,8.36,8.36,2325.0,BYND +2023-10-04 10:48:00,8.36,8.365,8.35,8.365,6895.0,BYND +2023-10-04 10:47:00,8.388,8.39,8.35,8.37,19117.0,BYND +2023-10-04 10:46:00,8.415,8.42,8.39,8.39,7036.0,BYND +2023-10-04 10:45:00,8.437,8.437,8.42,8.42,7021.0,BYND +2023-10-04 10:44:00,8.435,8.435,8.43,8.43,747.0,BYND +2023-10-04 10:43:00,8.455,8.455,8.43,8.435,9179.0,BYND +2023-10-04 10:42:00,8.5,8.5,8.45,8.455,10758.0,BYND +2023-10-04 10:41:00,8.53,8.53,8.505,8.505,7590.0,BYND +2023-10-04 10:40:00,8.5,8.55,8.5,8.54,22769.0,BYND +2023-10-04 10:39:00,8.51,8.51,8.51,8.51,982.0,BYND +2023-10-04 10:38:00,8.5,8.51,8.5,8.505,4697.0,BYND +2023-10-04 10:37:00,8.5,8.5,8.483,8.49,3327.0,BYND +2023-10-04 10:36:00,8.51,8.51,8.51,8.51,721.0,BYND +2023-10-04 10:35:00,8.499,8.519,8.499,8.519,1566.0,BYND +2023-10-04 10:34:00,8.47,8.5,8.47,8.5,5579.0,BYND +2023-10-04 10:33:00,8.46,8.47,8.46,8.47,3840.0,BYND +2023-10-04 10:32:00,8.46,8.47,8.46,8.47,1886.0,BYND +2023-10-04 10:31:00,8.51,8.51,8.46,8.46,72393.0,BYND +2023-10-04 10:30:00,8.51,8.52,8.51,8.52,3858.0,BYND +2023-10-04 10:29:00,8.5,8.505,8.47,8.505,24760.0,BYND +2023-10-04 10:28:00,8.51,8.51,8.5,8.5,4101.0,BYND +2023-10-04 10:27:00,8.53,8.53,8.522,8.522,577.0,BYND +2023-10-04 10:26:00,8.52,8.52,8.52,8.52,385.0,BYND +2023-10-04 10:25:00,8.525,8.529,8.519,8.529,2985.0,BYND +2023-10-04 10:24:00,8.52,8.52,8.512,8.52,847.0,BYND +2023-10-04 10:23:00,8.53,8.539,8.53,8.53,1134.0,BYND +2023-10-04 10:22:00,8.53,8.53,8.53,8.53,696.0,BYND +2023-10-04 10:21:00,8.53,8.53,8.53,8.53,794.0,BYND +2023-10-04 10:20:00,8.55,8.55,8.52,8.52,2187.0,BYND +2023-10-04 10:19:00,8.531,8.545,8.531,8.545,1597.0,BYND +2023-10-04 10:18:00,8.545,8.545,8.54,8.545,1659.0,BYND +2023-10-04 10:17:00,8.528,8.54,8.528,8.54,3156.0,BYND +2023-10-04 10:16:00,8.52,8.52,8.52,8.52,344.0,BYND +2023-10-04 10:15:00,8.56,8.57,8.535,8.535,2814.0,BYND +2023-10-04 10:13:00,8.555,8.57,8.555,8.57,2708.0,BYND +2023-10-04 10:12:00,8.565,8.565,8.56,8.565,930.0,BYND +2023-10-04 10:11:00,8.565,8.58,8.56,8.565,1836.0,BYND +2023-10-04 10:10:00,8.57,8.571,8.563,8.565,1608.0,BYND +2023-10-04 10:09:00,8.565,8.57,8.552,8.561,2962.0,BYND +2023-10-04 10:08:00,8.58,8.58,8.55,8.56,7334.0,BYND +2023-10-04 10:07:00,8.58,8.59,8.58,8.59,2484.0,BYND +2023-10-04 10:06:00,8.57,8.58,8.57,8.58,580.0,BYND +2023-10-04 10:05:00,8.605,8.612,8.59,8.59,1145.0,BYND +2023-10-04 10:04:00,8.59,8.605,8.59,8.605,1827.0,BYND +2023-10-04 10:03:00,8.578,8.58,8.57,8.58,993.0,BYND +2023-10-04 10:02:00,8.58,8.599,8.56,8.561,1644.0,BYND +2023-10-04 10:01:00,8.63,8.63,8.573,8.573,1308.0,BYND +2023-10-04 10:00:00,8.62,8.648,8.62,8.648,1470.0,BYND +2023-10-04 09:59:00,8.65,8.65,8.61,8.625,4108.0,BYND +2023-10-04 09:58:00,8.655,8.655,8.65,8.65,1292.0,BYND +2023-10-04 09:57:00,8.655,8.655,8.65,8.655,3341.0,BYND +2023-10-04 09:56:00,8.655,8.665,8.65,8.655,10235.0,BYND +2023-10-04 09:55:00,8.58,8.66,8.57,8.66,17300.0,BYND +2023-10-04 09:54:00,8.534,8.59,8.534,8.58,5881.0,BYND +2023-10-04 09:53:00,8.52,8.528,8.52,8.528,1893.0,BYND +2023-10-04 09:52:00,8.539,8.539,8.52,8.52,6882.0,BYND +2023-10-04 09:51:00,8.535,8.539,8.53,8.537,4861.0,BYND +2023-10-04 09:50:00,8.522,8.535,8.522,8.53,3562.0,BYND +2023-10-04 09:49:00,8.53,8.53,8.51,8.52,2353.0,BYND +2023-10-04 09:48:00,8.53,8.54,8.53,8.53,3346.0,BYND +2023-10-04 09:47:00,8.52,8.52,8.52,8.52,993.0,BYND +2023-10-04 09:46:00,8.55,8.55,8.52,8.52,1368.0,BYND +2023-10-04 09:45:00,8.52,8.553,8.52,8.55,4954.0,BYND +2023-10-04 09:44:00,8.55,8.55,8.5,8.507,3186.0,BYND +2023-10-04 09:43:00,8.56,8.56,8.55,8.56,1275.0,BYND +2023-10-04 09:42:00,8.545,8.56,8.545,8.56,3566.0,BYND +2023-10-04 09:41:00,8.52,8.55,8.51,8.54,3690.0,BYND +2023-10-04 09:40:00,8.595,8.595,8.52,8.52,8692.0,BYND +2023-10-04 09:39:00,8.618,8.623,8.59,8.59,3611.0,BYND +2023-10-04 09:38:00,8.59,8.59,8.575,8.59,9498.0,BYND +2023-10-04 09:37:00,8.624,8.63,8.59,8.597,8096.0,BYND +2023-10-04 09:36:00,8.63,8.63,8.6,8.6,4123.0,BYND +2023-10-04 09:35:00,8.67,8.67,8.631,8.64,2863.0,BYND +2023-10-04 09:34:00,8.69,8.7,8.67,8.67,2658.0,BYND +2023-10-04 09:33:00,8.69,8.69,8.67,8.67,2923.0,BYND +2023-10-04 09:32:00,8.714,8.75,8.69,8.69,4037.0,BYND +2023-10-04 09:31:00,8.715,8.715,8.69,8.69,1893.0,BYND +2023-10-04 09:30:00,8.7,8.72,8.64,8.72,27541.0,BYND +2023-10-04 09:29:00,8.77,8.77,8.77,8.77,1.0,BYND +2023-10-04 09:28:00,8.77,8.77,8.77,8.77,14.0,BYND +2023-10-04 09:27:00,8.78,8.78,8.71,8.71,16.0,BYND +2023-10-04 09:25:00,8.71,8.71,8.71,8.71,20.0,BYND +2023-10-04 09:24:00,8.779,8.779,8.71,8.71,32.0,BYND +2023-10-04 09:23:00,8.78,8.78,8.778,8.778,22.0,BYND +2023-10-04 09:21:00,8.84,8.84,8.84,8.84,35.0,BYND +2023-10-04 09:19:00,8.84,8.84,8.84,8.84,500.0,BYND +2023-10-04 09:16:00,8.83,8.83,8.83,8.83,3.0,BYND +2023-10-04 09:12:00,8.83,8.83,8.83,8.83,27.0,BYND +2023-10-04 09:11:00,8.77,8.77,8.71,8.71,174.0,BYND +2023-10-04 09:09:00,8.84,8.84,8.82,8.83,16.0,BYND +2023-10-04 09:07:00,8.8,8.8,8.8,8.8,79.0,BYND +2023-10-04 09:03:00,8.85,8.85,8.85,8.85,20.0,BYND +2023-10-04 09:00:00,8.84,8.84,8.8,8.8,6741.0,BYND +2023-10-04 08:59:00,8.83,8.83,8.83,8.83,20.0,BYND +2023-10-04 08:58:00,8.799,8.848,8.799,8.848,3335.0,BYND +2023-10-04 08:54:00,8.8,8.8,8.8,8.8,5.0,BYND +2023-10-04 08:52:00,8.8,8.8,8.8,8.8,40.0,BYND +2023-10-04 08:49:00,8.79,8.79,8.79,8.79,200.0,BYND +2023-10-04 08:45:00,8.8,8.8,8.8,8.8,15.0,BYND +2023-10-04 08:41:00,8.78,8.8,8.78,8.8,131.0,BYND +2023-10-04 08:37:00,8.76,8.77,8.76,8.77,300.0,BYND +2023-10-04 08:36:00,8.76,8.76,8.76,8.76,19.0,BYND +2023-10-04 08:31:00,8.77,8.77,8.77,8.77,127.0,BYND +2023-10-04 08:29:00,8.75,8.78,8.75,8.78,239.0,BYND +2023-10-04 08:27:00,8.75,8.75,8.75,8.75,89.0,BYND +2023-10-04 08:23:00,8.779,8.78,8.779,8.78,1300.0,BYND +2023-10-04 08:21:00,8.75,8.75,8.75,8.75,36.0,BYND +2023-10-04 08:19:00,8.75,8.75,8.75,8.75,1.0,BYND +2023-10-04 08:16:00,8.7,8.7,8.7,8.7,1.0,BYND +2023-10-04 08:13:00,8.7,8.7,8.7,8.7,3.0,BYND +2023-10-04 08:10:00,8.75,8.75,8.75,8.75,25.0,BYND +2023-10-04 08:08:00,8.7,8.8,8.7,8.8,61.0,BYND +2023-10-04 08:07:00,8.75,8.75,8.75,8.75,1.0,BYND +2023-10-04 08:05:00,8.75,8.75,8.75,8.75,3.0,BYND +2023-10-04 08:03:00,8.69,8.8,8.69,8.8,323.0,BYND +2023-10-04 08:02:00,8.66,8.66,8.66,8.66,1.0,BYND +2023-10-04 08:00:00,8.72,8.8,8.7,8.8,3300.0,BYND +2023-10-04 07:47:00,8.75,8.75,8.75,8.75,5.0,BYND +2023-10-04 07:37:00,8.75,8.75,8.75,8.75,1.0,BYND +2023-10-04 07:36:00,8.75,8.75,8.75,8.75,10.0,BYND +2023-10-04 07:28:00,8.75,8.75,8.75,8.75,20.0,BYND +2023-10-04 07:26:00,8.72,8.75,8.72,8.75,60.0,BYND +2023-10-04 06:12:00,8.72,8.72,8.72,8.72,2.0,BYND +2023-10-04 06:10:00,8.72,8.72,8.72,8.72,8.0,BYND +2023-10-04 06:07:00,8.72,8.72,8.72,8.72,19.0,BYND +2023-10-04 05:22:00,8.72,8.72,8.72,8.72,30.0,BYND +2023-10-04 04:10:00,8.68,8.68,8.68,8.68,200.0,BYND +2023-10-04 04:08:00,8.72,8.72,8.72,8.72,3.0,BYND +2023-10-04 04:00:00,8.72,8.72,8.72,8.72,4.0,BYND +2023-10-03 19:52:00,8.73,8.73,8.73,8.73,17.0,BYND +2023-10-03 19:51:00,8.69,8.69,8.69,8.69,4.0,BYND +2023-10-03 19:44:00,8.69,8.69,8.69,8.69,2.0,BYND +2023-10-03 19:42:00,8.66,8.66,8.66,8.66,1.0,BYND +2023-10-03 19:41:00,8.7,8.7,8.7,8.7,1.0,BYND +2023-10-03 19:25:00,8.7,8.7,8.698,8.698,2000.0,BYND +2023-10-03 19:24:00,8.71,8.71,8.71,8.71,10.0,BYND +2023-10-03 19:20:00,8.7,8.7,8.7,8.7,100.0,BYND +2023-10-03 19:11:00,8.71,8.71,8.71,8.71,10.0,BYND +2023-10-03 19:04:00,8.72,8.72,8.72,8.72,200.0,BYND +2023-10-03 18:58:00,8.72,8.72,8.72,8.72,5.0,BYND +2023-10-03 18:56:00,8.73,8.73,8.73,8.73,50.0,BYND +2023-10-03 18:53:00,8.73,8.73,8.73,8.73,1.0,BYND +2023-10-03 18:50:00,8.73,8.73,8.73,8.73,12.0,BYND +2023-10-03 18:42:00,8.73,8.73,8.73,8.73,3.0,BYND +2023-10-03 18:41:00,8.7,8.7,8.7,8.7,10.0,BYND +2023-10-03 18:33:00,8.73,8.73,8.73,8.73,10.0,BYND +2023-10-03 18:25:00,8.72,8.72,8.72,8.72,3.0,BYND +2023-10-03 18:21:00,8.729,8.729,8.729,8.729,1.0,BYND +2023-10-03 18:20:00,8.73,8.73,8.73,8.73,16.0,BYND +2023-10-03 18:15:00,8.72,8.72,8.72,8.72,100.0,BYND +2023-10-03 18:08:00,8.728,8.728,8.66,8.66,408.0,BYND +2023-10-03 18:06:00,8.73,8.73,8.73,8.73,15.0,BYND +2023-10-03 17:58:00,8.73,8.73,8.67,8.67,80.0,BYND +2023-10-03 17:54:00,8.71,8.71,8.71,8.71,60.0,BYND +2023-10-03 17:50:00,8.73,8.73,8.73,8.73,1.0,BYND +2023-10-03 17:46:00,8.72,8.72,8.72,8.72,15.0,BYND +2023-10-03 17:42:00,8.71,8.72,8.71,8.72,75.0,BYND +2023-10-03 17:40:00,8.73,8.73,8.73,8.73,4.0,BYND +2023-10-03 17:35:00,8.7,8.7,8.7,8.7,7.0,BYND +2023-10-03 17:30:00,8.68,8.69,8.68,8.69,638.0,BYND +2023-10-03 17:28:00,8.65,8.65,8.65,8.65,55.0,BYND +2023-10-03 17:27:00,8.68,8.68,8.68,8.68,156.0,BYND +2023-10-03 17:26:00,8.69,8.69,8.69,8.69,10.0,BYND +2023-10-03 17:24:00,8.69,8.69,8.69,8.69,1.0,BYND +2023-10-03 17:18:00,8.682,8.682,8.682,8.682,5.0,BYND +2023-10-03 17:08:00,8.66,8.66,8.66,8.66,1.0,BYND +2023-10-03 17:06:00,8.7,8.7,8.7,8.7,39.0,BYND +2023-10-03 17:01:00,8.7,8.7,8.7,8.7,90.0,BYND +2023-10-03 16:56:00,8.699,8.699,8.699,8.699,5.0,BYND +2023-10-03 16:47:00,8.7,8.7,8.7,8.7,22.0,BYND +2023-10-03 16:45:00,8.7,8.7,8.7,8.7,34.0,BYND +2023-10-03 16:44:00,8.68,8.68,8.67,8.67,19.0,BYND +2023-10-03 16:43:00,8.7,8.7,8.66,8.66,6.0,BYND +2023-10-03 16:41:00,8.7,8.7,8.69,8.7,40.0,BYND +2023-10-03 16:40:00,8.7,8.7,8.7,8.7,50.0,BYND +2023-10-03 16:36:00,8.698,8.698,8.698,8.698,4.0,BYND +2023-10-03 16:32:00,8.662,8.662,8.662,8.662,5.0,BYND +2023-10-03 16:30:00,8.66,8.66,8.66,8.66,3.0,BYND +2023-10-03 16:27:00,8.66,8.66,8.66,8.66,17.0,BYND +2023-10-03 16:24:00,8.66,8.66,8.66,8.66,529.0,BYND +2023-10-03 16:23:00,8.66,8.66,8.66,8.66,455.0,BYND +2023-10-03 16:22:00,8.66,8.69,8.66,8.66,245.0,BYND +2023-10-03 16:21:00,8.68,8.7,8.66,8.7,800.0,BYND +2023-10-03 16:20:00,8.67,8.67,8.66,8.66,150.0,BYND +2023-10-03 16:19:00,8.7,8.7,8.7,8.7,200.0,BYND +2023-10-03 16:14:00,8.7,8.7,8.7,8.7,1.0,BYND +2023-10-03 16:13:00,8.7,8.7,8.7,8.7,51.0,BYND +2023-10-03 16:12:00,8.69,8.69,8.69,8.69,30.0,BYND +2023-10-03 16:09:00,8.66,8.66,8.66,8.66,1.0,BYND +2023-10-03 16:07:00,8.7,8.7,8.7,8.7,5.0,BYND +2023-10-03 16:06:00,8.69,8.69,8.69,8.69,100.0,BYND +2023-10-03 16:05:00,8.69,8.7,8.69,8.69,2001.0,BYND +2023-10-03 16:04:00,8.68,8.68,8.68,8.68,100.0,BYND +2023-10-03 16:03:00,8.69,8.7,8.69,8.7,56.0,BYND +2023-10-03 16:01:00,8.7,8.73,8.7,8.73,2068.0,BYND +2023-10-03 16:00:00,8.71,8.73,8.7,8.73,406203.0,BYND +2023-10-03 15:59:00,8.66,8.71,8.65,8.71,116914.0,BYND +2023-10-03 15:58:00,8.625,8.66,8.62,8.66,30226.0,BYND +2023-10-03 15:57:00,8.62,8.63,8.62,8.623,6796.0,BYND +2023-10-03 15:56:00,8.625,8.63,8.62,8.63,5096.0,BYND +2023-10-03 15:55:00,8.62,8.63,8.615,8.62,13624.0,BYND +2023-10-03 15:54:00,8.665,8.665,8.61,8.61,50681.0,BYND +2023-10-03 15:53:00,8.66,8.67,8.66,8.66,5598.0,BYND +2023-10-03 15:52:00,8.665,8.665,8.66,8.66,8447.0,BYND +2023-10-03 15:51:00,8.665,8.665,8.66,8.665,4113.0,BYND +2023-10-03 15:50:00,8.67,8.715,8.66,8.665,22102.0,BYND +2023-10-03 15:49:00,8.665,8.67,8.66,8.665,2050.0,BYND +2023-10-03 15:48:00,8.655,8.66,8.65,8.66,10369.0,BYND +2023-10-03 15:47:00,8.625,8.668,8.625,8.655,22823.0,BYND +2023-10-03 15:46:00,8.645,8.65,8.62,8.625,21323.0,BYND +2023-10-03 15:45:00,8.645,8.65,8.64,8.65,13362.0,BYND +2023-10-03 15:44:00,8.62,8.649,8.62,8.649,6232.0,BYND +2023-10-03 15:43:00,8.63,8.63,8.62,8.62,14111.0,BYND +2023-10-03 15:42:00,8.595,8.63,8.595,8.629,33919.0,BYND +2023-10-03 15:41:00,8.6,8.6,8.59,8.595,5484.0,BYND +2023-10-03 15:40:00,8.589,8.61,8.589,8.605,13580.0,BYND +2023-10-03 15:39:00,8.586,8.59,8.58,8.585,5992.0,BYND +2023-10-03 15:38:00,8.585,8.585,8.58,8.585,1033.0,BYND +2023-10-03 15:37:00,8.572,8.587,8.572,8.585,3380.0,BYND +2023-10-03 15:36:00,8.595,8.6,8.57,8.58,11502.0,BYND +2023-10-03 15:35:00,8.61,8.61,8.59,8.6,20227.0,BYND +2023-10-03 15:34:00,8.605,8.61,8.605,8.61,1766.0,BYND +2023-10-03 15:33:00,8.605,8.61,8.602,8.605,1847.0,BYND +2023-10-03 15:32:00,8.61,8.61,8.605,8.605,4498.0,BYND +2023-10-03 15:31:00,8.605,8.61,8.6,8.61,2081.0,BYND +2023-10-03 15:30:00,8.6,8.609,8.6,8.609,1568.0,BYND +2023-10-03 15:29:00,8.605,8.609,8.6,8.6,1354.0,BYND +2023-10-03 15:28:00,8.615,8.62,8.6,8.602,5077.0,BYND +2023-10-03 15:27:00,8.62,8.629,8.602,8.615,13477.0,BYND +2023-10-03 15:26:00,8.66,8.67,8.62,8.62,14719.0,BYND +2023-10-03 15:25:00,8.67,8.67,8.665,8.665,2059.0,BYND +2023-10-03 15:24:00,8.675,8.68,8.675,8.678,635.0,BYND +2023-10-03 15:23:00,8.68,8.68,8.67,8.67,4192.0,BYND +2023-10-03 15:22:00,8.689,8.689,8.685,8.685,1106.0,BYND +2023-10-03 15:21:00,8.69,8.69,8.685,8.686,6589.0,BYND +2023-10-03 15:20:00,8.69,8.69,8.69,8.69,1651.0,BYND +2023-10-03 15:19:00,8.685,8.69,8.685,8.688,2679.0,BYND +2023-10-03 15:18:00,8.68,8.685,8.675,8.685,6027.0,BYND +2023-10-03 15:17:00,8.68,8.68,8.68,8.68,292.0,BYND +2023-10-03 15:16:00,8.67,8.685,8.665,8.685,2425.0,BYND +2023-10-03 15:15:00,8.675,8.679,8.67,8.671,3625.0,BYND +2023-10-03 15:14:00,8.675,8.675,8.675,8.675,1228.0,BYND +2023-10-03 15:13:00,8.675,8.675,8.67,8.67,962.0,BYND +2023-10-03 15:12:00,8.7,8.7,8.68,8.685,3956.0,BYND +2023-10-03 15:11:00,8.699,8.7,8.69,8.7,9568.0,BYND +2023-10-03 15:10:00,8.69,8.697,8.69,8.697,789.0,BYND +2023-10-03 15:09:00,8.695,8.695,8.695,8.695,1219.0,BYND +2023-10-03 15:08:00,8.67,8.685,8.67,8.685,980.0,BYND +2023-10-03 15:07:00,8.69,8.69,8.675,8.675,3253.0,BYND +2023-10-03 15:06:00,8.7,8.7,8.68,8.685,13978.0,BYND +2023-10-03 15:05:00,8.717,8.717,8.7,8.7,12878.0,BYND +2023-10-03 15:04:00,8.72,8.72,8.715,8.715,1215.0,BYND +2023-10-03 15:03:00,8.74,8.75,8.73,8.73,14396.0,BYND +2023-10-03 15:02:00,8.72,8.739,8.72,8.738,6153.0,BYND +2023-10-03 15:01:00,8.74,8.74,8.72,8.72,2715.0,BYND +2023-10-03 15:00:00,8.74,8.74,8.73,8.73,1288.0,BYND +2023-10-03 14:59:00,8.74,8.74,8.73,8.74,3106.0,BYND +2023-10-03 14:58:00,8.76,8.76,8.74,8.74,2849.0,BYND +2023-10-03 14:57:00,8.76,8.76,8.75,8.76,2265.0,BYND +2023-10-03 14:56:00,8.77,8.779,8.76,8.76,2037.0,BYND +2023-10-03 14:55:00,8.77,8.77,8.77,8.77,792.0,BYND +2023-10-03 14:54:00,8.75,8.775,8.75,8.772,4153.0,BYND +2023-10-03 14:53:00,8.78,8.78,8.76,8.76,2415.0,BYND +2023-10-03 14:52:00,8.78,8.785,8.77,8.77,4407.0,BYND +2023-10-03 14:51:00,8.78,8.78,8.77,8.78,1100.0,BYND +2023-10-03 14:50:00,8.772,8.78,8.77,8.77,802.0,BYND +2023-10-03 14:49:00,8.77,8.78,8.77,8.775,3196.0,BYND +2023-10-03 14:48:00,8.77,8.78,8.77,8.77,3536.0,BYND +2023-10-03 14:47:00,8.775,8.775,8.77,8.773,3093.0,BYND +2023-10-03 14:46:00,8.765,8.775,8.76,8.77,3771.0,BYND +2023-10-03 14:45:00,8.755,8.765,8.752,8.76,1606.0,BYND +2023-10-03 14:44:00,8.755,8.765,8.75,8.755,2650.0,BYND +2023-10-03 14:43:00,8.76,8.76,8.75,8.755,1394.0,BYND +2023-10-03 14:42:00,8.74,8.755,8.74,8.755,5943.0,BYND +2023-10-03 14:41:00,8.752,8.76,8.74,8.74,3456.0,BYND +2023-10-03 14:40:00,8.76,8.76,8.76,8.76,175.0,BYND +2023-10-03 14:39:00,8.74,8.76,8.74,8.75,6347.0,BYND +2023-10-03 14:38:00,8.735,8.735,8.735,8.735,1517.0,BYND +2023-10-03 14:37:00,8.73,8.74,8.73,8.735,2036.0,BYND +2023-10-03 14:36:00,8.76,8.76,8.74,8.74,1857.0,BYND +2023-10-03 14:35:00,8.71,8.75,8.71,8.75,11437.0,BYND +2023-10-03 14:34:00,8.7,8.72,8.7,8.715,5881.0,BYND +2023-10-03 14:33:00,8.7,8.705,8.7,8.7,1020.0,BYND +2023-10-03 14:32:00,8.715,8.715,8.705,8.71,2776.0,BYND +2023-10-03 14:31:00,8.71,8.72,8.71,8.71,1426.0,BYND +2023-10-03 14:30:00,8.715,8.72,8.71,8.715,1121.0,BYND +2023-10-03 14:29:00,8.69,8.715,8.69,8.71,5744.0,BYND +2023-10-03 14:28:00,8.69,8.69,8.69,8.69,472.0,BYND +2023-10-03 14:27:00,8.71,8.715,8.69,8.69,4804.0,BYND +2023-10-03 14:26:00,8.72,8.725,8.72,8.72,2014.0,BYND +2023-10-03 14:25:00,8.729,8.73,8.72,8.72,780.0,BYND +2023-10-03 14:24:00,8.72,8.737,8.719,8.725,4049.0,BYND +2023-10-03 14:23:00,8.692,8.7,8.69,8.7,1586.0,BYND +2023-10-03 14:22:00,8.69,8.69,8.69,8.69,376.0,BYND +2023-10-03 14:21:00,8.697,8.699,8.685,8.69,9628.0,BYND +2023-10-03 14:20:00,8.699,8.7,8.695,8.7,1185.0,BYND +2023-10-03 14:19:00,8.69,8.705,8.685,8.7,5218.0,BYND +2023-10-03 14:18:00,8.69,8.69,8.69,8.69,226.0,BYND +2023-10-03 14:17:00,8.68,8.686,8.68,8.686,914.0,BYND +2023-10-03 14:16:00,8.708,8.71,8.68,8.69,10143.0,BYND +2023-10-03 14:15:00,8.71,8.71,8.7,8.7,530.0,BYND +2023-10-03 14:14:00,8.7,8.72,8.7,8.71,6245.0,BYND +2023-10-03 14:13:00,8.695,8.705,8.695,8.7,3416.0,BYND +2023-10-03 14:11:00,8.695,8.7,8.691,8.691,2199.0,BYND +2023-10-03 14:10:00,8.71,8.71,8.7,8.7,5905.0,BYND +2023-10-03 14:08:00,8.705,8.72,8.69,8.71,9061.0,BYND +2023-10-03 14:07:00,8.685,8.705,8.685,8.703,14299.0,BYND +2023-10-03 14:06:00,8.73,8.73,8.68,8.68,27646.0,BYND +2023-10-03 14:05:00,8.755,8.76,8.72,8.72,22148.0,BYND +2023-10-03 14:04:00,8.755,8.755,8.75,8.75,763.0,BYND +2023-10-03 14:03:00,8.76,8.76,8.755,8.755,756.0,BYND +2023-10-03 14:02:00,8.755,8.755,8.755,8.755,385.0,BYND +2023-10-03 14:01:00,8.77,8.77,8.755,8.755,3274.0,BYND +2023-10-03 14:00:00,8.73,8.767,8.73,8.767,5009.0,BYND +2023-10-03 13:59:00,8.74,8.74,8.732,8.735,933.0,BYND +2023-10-03 13:58:00,8.735,8.745,8.735,8.735,8358.0,BYND +2023-10-03 13:57:00,8.72,8.74,8.72,8.74,4663.0,BYND +2023-10-03 13:56:00,8.73,8.73,8.72,8.72,2876.0,BYND +2023-10-03 13:55:00,8.735,8.739,8.735,8.737,645.0,BYND +2023-10-03 13:54:00,8.73,8.738,8.73,8.738,1814.0,BYND +2023-10-03 13:52:00,8.732,8.732,8.73,8.73,451.0,BYND +2023-10-03 13:51:00,8.739,8.74,8.73,8.73,4066.0,BYND +2023-10-03 13:50:00,8.73,8.74,8.73,8.735,1775.0,BYND +2023-10-03 13:49:00,8.73,8.73,8.725,8.725,1043.0,BYND +2023-10-03 13:48:00,8.743,8.746,8.74,8.745,2558.0,BYND +2023-10-03 13:47:00,8.725,8.74,8.725,8.74,2129.0,BYND +2023-10-03 13:46:00,8.725,8.73,8.725,8.725,4021.0,BYND +2023-10-03 13:45:00,8.73,8.73,8.72,8.728,860.0,BYND +2023-10-03 13:44:00,8.72,8.73,8.72,8.73,1418.0,BYND +2023-10-03 13:43:00,8.72,8.72,8.72,8.72,389.0,BYND +2023-10-03 13:42:00,8.74,8.74,8.725,8.729,1318.0,BYND +2023-10-03 13:41:00,8.725,8.75,8.725,8.745,15610.0,BYND +2023-10-03 13:40:00,8.762,8.769,8.73,8.73,7011.0,BYND +2023-10-03 13:39:00,8.77,8.77,8.765,8.767,2411.0,BYND +2023-10-03 13:38:00,8.73,8.769,8.73,8.765,6674.0,BYND +2023-10-03 13:37:00,8.73,8.73,8.72,8.72,852.0,BYND +2023-10-03 13:36:00,8.74,8.74,8.73,8.735,9662.0,BYND +2023-10-03 13:35:00,8.76,8.76,8.745,8.745,3253.0,BYND +2023-10-03 13:34:00,8.75,8.76,8.73,8.76,29329.0,BYND +2023-10-03 13:33:00,8.77,8.77,8.76,8.76,4091.0,BYND +2023-10-03 13:32:00,8.789,8.789,8.77,8.77,2894.0,BYND +2023-10-03 13:31:00,8.81,8.81,8.77,8.78,16348.0,BYND +2023-10-03 13:30:00,8.815,8.819,8.81,8.815,2117.0,BYND +2023-10-03 13:29:00,8.815,8.815,8.815,8.815,1357.0,BYND +2023-10-03 13:28:00,8.82,8.82,8.81,8.815,6595.0,BYND +2023-10-03 13:27:00,8.845,8.845,8.845,8.845,315.0,BYND +2023-10-03 13:26:00,8.849,8.849,8.845,8.845,1021.0,BYND +2023-10-03 13:24:00,8.85,8.85,8.845,8.85,4598.0,BYND +2023-10-03 13:23:00,8.85,8.85,8.84,8.84,520.0,BYND +2023-10-03 13:22:00,8.855,8.86,8.84,8.84,4221.0,BYND +2023-10-03 13:21:00,8.858,8.858,8.85,8.85,1174.0,BYND +2023-10-03 13:20:00,8.86,8.86,8.85,8.855,4548.0,BYND +2023-10-03 13:19:00,8.86,8.865,8.86,8.86,1531.0,BYND +2023-10-03 13:18:00,8.87,8.87,8.868,8.868,2067.0,BYND +2023-10-03 13:17:00,8.87,8.87,8.87,8.87,662.0,BYND +2023-10-03 13:15:00,8.88,8.88,8.875,8.875,2222.0,BYND +2023-10-03 13:14:00,8.88,8.88,8.87,8.87,1771.0,BYND +2023-10-03 13:13:00,8.905,8.91,8.87,8.88,46049.0,BYND +2023-10-03 13:12:00,8.905,8.905,8.901,8.901,2098.0,BYND +2023-10-03 13:11:00,8.91,8.91,8.91,8.91,2438.0,BYND +2023-10-03 13:10:00,8.91,8.91,8.9,8.9,6419.0,BYND +2023-10-03 13:09:00,8.91,8.915,8.91,8.915,473.0,BYND +2023-10-03 13:08:00,8.91,8.915,8.91,8.915,1999.0,BYND +2023-10-03 13:07:00,8.92,8.92,8.91,8.91,4975.0,BYND +2023-10-03 13:06:00,8.925,8.93,8.922,8.922,1475.0,BYND +2023-10-03 13:05:00,8.92,8.93,8.92,8.93,2520.0,BYND +2023-10-03 13:04:00,8.91,8.915,8.91,8.915,1802.0,BYND +2023-10-03 13:03:00,8.92,8.92,8.91,8.915,1945.0,BYND +2023-10-03 13:01:00,8.94,8.94,8.93,8.93,696.0,BYND +2023-10-03 13:00:00,8.925,8.945,8.925,8.945,3087.0,BYND +2023-10-03 12:59:00,8.945,8.945,8.93,8.93,2597.0,BYND +2023-10-03 12:58:00,8.94,8.94,8.94,8.94,868.0,BYND +2023-10-03 12:57:00,8.912,8.94,8.912,8.935,5257.0,BYND +2023-10-03 12:56:00,8.91,8.92,8.91,8.92,2699.0,BYND +2023-10-03 12:55:00,8.91,8.91,8.9,8.902,8682.0,BYND +2023-10-03 12:54:00,8.91,8.91,8.91,8.91,1802.0,BYND +2023-10-03 12:53:00,8.92,8.92,8.915,8.92,1083.0,BYND +2023-10-03 12:52:00,8.92,8.93,8.92,8.922,2950.0,BYND +2023-10-03 12:51:00,8.91,8.915,8.91,8.915,1324.0,BYND +2023-10-03 12:50:00,8.93,8.935,8.91,8.92,17173.0,BYND +2023-10-03 12:49:00,8.935,8.94,8.93,8.935,2059.0,BYND +2023-10-03 12:48:00,8.935,8.935,8.93,8.93,3215.0,BYND +2023-10-03 12:47:00,8.94,8.94,8.93,8.93,1441.0,BYND +2023-10-03 12:46:00,8.945,8.945,8.945,8.945,399.0,BYND +2023-10-03 12:44:00,8.95,8.95,8.94,8.94,2776.0,BYND +2023-10-03 12:43:00,8.96,8.96,8.96,8.96,1097.0,BYND +2023-10-03 12:42:00,8.97,8.97,8.96,8.96,1684.0,BYND +2023-10-03 12:41:00,8.965,8.99,8.965,8.97,14064.0,BYND +2023-10-03 12:40:00,8.98,8.98,8.955,8.965,13133.0,BYND +2023-10-03 12:39:00,8.98,8.98,8.98,8.98,103.0,BYND +2023-10-03 12:38:00,8.993,8.993,8.98,8.98,1132.0,BYND +2023-10-03 12:37:00,9.005,9.005,8.99,8.995,1637.0,BYND +2023-10-03 12:36:00,9.025,9.025,9.0,9.0,2920.0,BYND +2023-10-03 12:35:00,9.025,9.025,9.025,9.025,295.0,BYND +2023-10-03 12:34:00,9.028,9.035,9.025,9.03,3126.0,BYND +2023-10-03 12:33:00,9.015,9.02,9.015,9.02,442.0,BYND +2023-10-03 12:31:00,9.02,9.02,9.01,9.015,492.0,BYND +2023-10-03 12:30:00,9.019,9.028,9.015,9.025,2382.0,BYND +2023-10-03 12:29:00,9.015,9.015,9.01,9.01,495.0,BYND +2023-10-03 12:28:00,9.0,9.02,9.0,9.01,2539.0,BYND +2023-10-03 12:27:00,9.01,9.01,9.01,9.01,1461.0,BYND +2023-10-03 12:26:00,8.985,9.01,8.985,9.01,2443.0,BYND +2023-10-03 12:24:00,8.98,8.99,8.98,8.99,3466.0,BYND +2023-10-03 12:23:00,8.98,8.98,8.98,8.98,206.0,BYND +2023-10-03 12:22:00,8.99,8.99,8.99,8.99,300.0,BYND +2023-10-03 12:21:00,9.0,9.01,8.99,8.99,3591.0,BYND +2023-10-03 12:20:00,9.02,9.02,9.01,9.01,4276.0,BYND +2023-10-03 12:19:00,9.02,9.029,9.02,9.029,2772.0,BYND +2023-10-03 12:18:00,9.03,9.03,9.01,9.01,2921.0,BYND +2023-10-03 12:17:00,9.02,9.02,9.02,9.02,1455.0,BYND +2023-10-03 12:16:00,9.01,9.01,9.01,9.01,191.0,BYND +2023-10-03 12:15:00,9.05,9.05,9.02,9.02,3350.0,BYND +2023-10-03 12:14:00,9.04,9.055,9.04,9.055,1301.0,BYND +2023-10-03 12:13:00,9.06,9.06,9.04,9.04,2107.0,BYND +2023-10-03 12:12:00,9.058,9.058,9.058,9.058,366.0,BYND +2023-10-03 12:11:00,9.07,9.07,9.05,9.06,3472.0,BYND +2023-10-03 12:10:00,9.07,9.07,9.06,9.06,755.0,BYND +2023-10-03 12:09:00,9.08,9.08,9.075,9.075,662.0,BYND +2023-10-03 12:08:00,9.095,9.095,9.08,9.08,929.0,BYND +2023-10-03 12:07:00,9.091,9.092,9.091,9.092,474.0,BYND +2023-10-03 12:06:00,9.08,9.085,9.08,9.085,816.0,BYND +2023-10-03 12:05:00,9.08,9.08,9.07,9.07,470.0,BYND +2023-10-03 12:04:00,9.09,9.09,9.06,9.09,9069.0,BYND +2023-10-03 12:03:00,9.08,9.09,9.08,9.09,258.0,BYND +2023-10-03 12:02:00,9.085,9.085,9.08,9.085,331.0,BYND +2023-10-03 12:01:00,9.07,9.08,9.07,9.08,915.0,BYND +2023-10-03 12:00:00,9.05,9.06,9.05,9.05,686.0,BYND +2023-10-03 11:58:00,9.05,9.075,9.05,9.055,7585.0,BYND +2023-10-03 11:57:00,9.06,9.06,9.06,9.06,675.0,BYND +2023-10-03 11:56:00,9.05,9.058,9.05,9.05,489.0,BYND +2023-10-03 11:55:00,9.05,9.05,9.05,9.05,112.0,BYND +2023-10-03 11:54:00,9.06,9.06,9.05,9.05,900.0,BYND +2023-10-03 11:53:00,9.06,9.07,9.06,9.07,545.0,BYND +2023-10-03 11:52:00,9.06,9.07,9.055,9.07,1684.0,BYND +2023-10-03 11:51:00,9.06,9.06,9.05,9.06,805.0,BYND +2023-10-03 11:50:00,9.04,9.05,9.04,9.05,4620.0,BYND +2023-10-03 11:48:00,9.042,9.042,9.042,9.042,1133.0,BYND +2023-10-03 11:47:00,9.05,9.055,9.05,9.05,806.0,BYND +2023-10-03 11:46:00,9.07,9.07,9.05,9.05,8821.0,BYND +2023-10-03 11:45:00,9.07,9.07,9.07,9.07,828.0,BYND +2023-10-03 11:44:00,9.07,9.08,9.07,9.07,3676.0,BYND +2023-10-03 11:43:00,9.07,9.07,9.065,9.065,608.0,BYND +2023-10-03 11:42:00,9.07,9.07,9.06,9.06,475.0,BYND +2023-10-03 11:41:00,9.075,9.075,9.075,9.075,171.0,BYND +2023-10-03 11:40:00,9.06,9.06,9.055,9.06,3195.0,BYND +2023-10-03 11:39:00,9.04,9.05,9.04,9.05,1232.0,BYND +2023-10-03 11:38:00,9.06,9.06,9.05,9.05,420.0,BYND +2023-10-03 11:37:00,9.06,9.06,9.06,9.06,528.0,BYND +2023-10-03 11:36:00,9.06,9.07,9.06,9.06,632.0,BYND +2023-10-03 11:35:00,9.05,9.06,9.05,9.06,394.0,BYND +2023-10-03 11:34:00,9.07,9.07,9.05,9.05,2708.0,BYND +2023-10-03 11:33:00,9.04,9.065,9.04,9.065,4889.0,BYND +2023-10-03 11:32:00,9.06,9.06,9.03,9.03,918.0,BYND +2023-10-03 11:31:00,9.052,9.055,9.05,9.055,532.0,BYND +2023-10-03 11:30:00,9.06,9.06,9.05,9.055,1004.0,BYND +2023-10-03 11:28:00,9.06,9.065,9.06,9.06,818.0,BYND +2023-10-03 11:27:00,9.05,9.05,9.05,9.05,154.0,BYND +2023-10-03 11:26:00,9.05,9.05,9.05,9.05,560.0,BYND +2023-10-03 11:25:00,9.07,9.07,9.06,9.06,2109.0,BYND +2023-10-03 11:24:00,9.06,9.06,9.06,9.06,286.0,BYND +2023-10-03 11:23:00,9.09,9.095,9.07,9.07,4511.0,BYND +2023-10-03 11:22:00,9.084,9.084,9.084,9.084,1257.0,BYND +2023-10-03 11:21:00,9.09,9.09,9.08,9.09,908.0,BYND +2023-10-03 11:20:00,9.09,9.097,9.09,9.09,2372.0,BYND +2023-10-03 11:19:00,9.07,9.11,9.07,9.11,8436.0,BYND +2023-10-03 11:18:00,9.078,9.08,9.07,9.08,896.0,BYND +2023-10-03 11:17:00,9.08,9.08,9.075,9.08,1549.0,BYND +2023-10-03 11:16:00,9.062,9.09,9.062,9.09,4483.0,BYND +2023-10-03 11:15:00,9.06,9.06,9.06,9.06,336.0,BYND +2023-10-03 11:14:00,9.032,9.04,9.032,9.04,2225.0,BYND +2023-10-03 11:13:00,9.02,9.04,9.02,9.04,4925.0,BYND +2023-10-03 11:12:00,9.03,9.03,9.02,9.025,1528.0,BYND +2023-10-03 11:11:00,9.008,9.008,9.0,9.0,334.0,BYND +2023-10-03 11:10:00,9.01,9.017,9.01,9.017,363.0,BYND +2023-10-03 11:09:00,9.031,9.038,9.02,9.02,1194.0,BYND +2023-10-03 11:08:00,9.04,9.04,9.03,9.03,1764.0,BYND +2023-10-03 11:07:00,9.02,9.04,9.02,9.04,3552.0,BYND +2023-10-03 11:06:00,9.0,9.03,9.0,9.03,524.0,BYND +2023-10-03 11:05:00,8.99,9.0,8.99,9.0,4113.0,BYND +2023-10-03 11:04:00,8.98,8.99,8.98,8.99,2678.0,BYND +2023-10-03 11:03:00,8.98,8.98,8.98,8.98,3261.0,BYND +2023-10-03 11:02:00,8.98,8.99,8.97,8.979,2266.0,BYND +2023-10-03 11:01:00,8.99,8.99,8.99,8.99,419.0,BYND +2023-10-03 11:00:00,8.98,8.991,8.98,8.991,1391.0,BYND +2023-10-03 10:59:00,9.0,9.0,8.995,9.0,850.0,BYND +2023-10-03 10:58:00,9.04,9.05,9.0,9.0,9518.0,BYND +2023-10-03 10:57:00,9.021,9.04,9.021,9.03,1309.0,BYND +2023-10-03 10:56:00,9.015,9.03,9.01,9.02,4648.0,BYND +2023-10-03 10:55:00,9.011,9.02,9.01,9.018,1192.0,BYND +2023-10-03 10:54:00,9.0,9.01,9.0,9.005,2672.0,BYND +2023-10-03 10:53:00,8.99,8.995,8.99,8.995,615.0,BYND +2023-10-03 10:52:00,8.98,8.99,8.975,8.99,2939.0,BYND +2023-10-03 10:51:00,8.98,8.98,8.98,8.98,254.0,BYND +2023-10-03 10:50:00,8.99,8.99,8.988,8.988,1089.0,BYND +2023-10-03 10:49:00,8.985,9.0,8.985,8.99,1173.0,BYND +2023-10-03 10:48:00,8.99,8.99,8.99,8.99,463.0,BYND +2023-10-03 10:47:00,8.99,8.995,8.99,8.99,1178.0,BYND +2023-10-03 10:46:00,8.995,8.995,8.98,8.98,2536.0,BYND +2023-10-03 10:45:00,8.99,9.0,8.99,8.999,2783.0,BYND +2023-10-03 10:44:00,8.981,8.981,8.981,8.981,298.0,BYND +2023-10-03 10:43:00,8.97,8.98,8.97,8.98,1133.0,BYND +2023-10-03 10:42:00,9.005,9.005,8.975,8.98,7096.0,BYND +2023-10-03 10:41:00,9.0,9.005,9.0,9.005,387.0,BYND +2023-10-03 10:40:00,8.98,9.005,8.98,9.0,1997.0,BYND +2023-10-03 10:39:00,8.975,8.975,8.975,8.975,324.0,BYND +2023-10-03 10:38:00,8.96,8.961,8.96,8.96,1375.0,BYND +2023-10-03 10:37:00,8.98,9.0,8.98,8.98,3987.0,BYND +2023-10-03 10:36:00,8.989,8.99,8.98,8.98,975.0,BYND +2023-10-03 10:34:00,8.96,8.96,8.96,8.96,1031.0,BYND +2023-10-03 10:33:00,8.97,8.97,8.97,8.97,415.0,BYND +2023-10-03 10:32:00,8.96,8.98,8.96,8.98,1458.0,BYND +2023-10-03 10:31:00,8.95,8.95,8.94,8.95,811.0,BYND +2023-10-03 10:30:00,8.94,8.94,8.94,8.94,834.0,BYND +2023-10-03 10:29:00,8.955,8.96,8.95,8.95,2246.0,BYND +2023-10-03 10:28:00,8.97,8.97,8.96,8.96,1518.0,BYND +2023-10-03 10:27:00,9.0,9.0,9.0,9.0,1035.0,BYND +2023-10-03 10:26:00,9.0,9.01,9.0,9.01,1678.0,BYND +2023-10-03 10:25:00,8.96,8.99,8.96,8.99,3401.0,BYND +2023-10-03 10:24:00,8.97,8.971,8.96,8.96,2267.0,BYND +2023-10-03 10:23:00,8.97,8.97,8.96,8.97,1437.0,BYND +2023-10-03 10:22:00,9.0,9.0,8.98,8.98,7509.0,BYND +2023-10-03 10:21:00,8.99,8.995,8.99,8.995,660.0,BYND +2023-10-03 10:20:00,8.98,8.999,8.98,8.995,4044.0,BYND +2023-10-03 10:19:00,8.97,8.98,8.97,8.98,1571.0,BYND +2023-10-03 10:18:00,8.96,8.972,8.96,8.97,1394.0,BYND +2023-10-03 10:17:00,8.98,8.98,8.96,8.96,941.0,BYND +2023-10-03 10:16:00,8.97,8.98,8.96,8.97,1606.0,BYND +2023-10-03 10:15:00,8.97,8.97,8.96,8.96,1193.0,BYND +2023-10-03 10:14:00,8.96,8.965,8.96,8.965,706.0,BYND +2023-10-03 10:13:00,8.99,8.99,8.96,8.96,2178.0,BYND +2023-10-03 10:12:00,8.98,9.0,8.979,8.99,5290.0,BYND +2023-10-03 10:11:00,8.975,8.975,8.964,8.97,6508.0,BYND +2023-10-03 10:10:00,8.945,8.97,8.945,8.97,3146.0,BYND +2023-10-03 10:09:00,8.95,8.95,8.94,8.94,1482.0,BYND +2023-10-03 10:08:00,8.941,8.941,8.941,8.941,243.0,BYND +2023-10-03 10:07:00,8.931,8.935,8.93,8.931,912.0,BYND +2023-10-03 10:06:00,8.948,8.95,8.94,8.94,6721.0,BYND +2023-10-03 10:05:00,8.93,8.96,8.93,8.949,12849.0,BYND +2023-10-03 10:04:00,9.02,9.02,8.932,8.933,49028.0,BYND +2023-10-03 10:03:00,9.038,9.05,9.032,9.05,1846.0,BYND +2023-10-03 10:02:00,9.04,9.04,9.03,9.03,2258.0,BYND +2023-10-03 10:01:00,9.06,9.06,9.05,9.05,1481.0,BYND +2023-10-03 10:00:00,9.05,9.055,9.03,9.05,6854.0,BYND +2023-10-03 09:59:00,9.07,9.07,9.07,9.07,849.0,BYND +2023-10-03 09:58:00,9.07,9.08,9.07,9.08,301.0,BYND +2023-10-03 09:57:00,9.08,9.08,9.05,9.05,2959.0,BYND +2023-10-03 09:56:00,9.075,9.08,9.075,9.08,761.0,BYND +2023-10-03 09:54:00,9.1,9.125,9.1,9.1,14245.0,BYND +2023-10-03 09:53:00,9.08,9.09,9.07,9.09,6312.0,BYND +2023-10-03 09:52:00,9.1,9.1,9.1,9.1,706.0,BYND +2023-10-03 09:51:00,9.116,9.13,9.115,9.13,1460.0,BYND +2023-10-03 09:50:00,9.105,9.12,9.103,9.11,1651.0,BYND +2023-10-03 09:49:00,9.065,9.101,9.065,9.101,1884.0,BYND +2023-10-03 09:48:00,9.065,9.07,9.065,9.07,1318.0,BYND +2023-10-03 09:47:00,9.07,9.07,9.04,9.04,9039.0,BYND +2023-10-03 09:46:00,9.057,9.07,9.057,9.07,543.0,BYND +2023-10-03 09:45:00,9.06,9.06,9.04,9.04,1284.0,BYND +2023-10-03 09:44:00,9.1,9.11,9.09,9.09,2964.0,BYND +2023-10-03 09:43:00,9.1,9.1,9.08,9.08,1450.0,BYND +2023-10-03 09:42:00,9.032,9.09,9.032,9.09,4138.0,BYND +2023-10-03 09:41:00,9.05,9.06,9.048,9.048,2071.0,BYND +2023-10-03 09:40:00,9.06,9.06,9.03,9.04,4019.0,BYND +2023-10-03 09:39:00,9.05,9.06,9.05,9.05,19097.0,BYND +2023-10-03 09:38:00,9.12,9.124,9.066,9.066,5166.0,BYND +2023-10-03 09:37:00,9.13,9.13,9.12,9.12,1011.0,BYND +2023-10-03 09:36:00,9.12,9.13,9.12,9.13,1973.0,BYND +2023-10-03 09:35:00,9.177,9.177,9.177,9.177,745.0,BYND +2023-10-03 09:34:00,9.14,9.165,9.13,9.165,620.0,BYND +2023-10-03 09:33:00,9.12,9.13,9.09,9.13,3324.0,BYND +2023-10-03 09:32:00,9.1,9.129,9.1,9.11,1409.0,BYND +2023-10-03 09:31:00,9.16,9.199,9.12,9.12,3220.0,BYND +2023-10-03 09:30:00,9.18,9.18,9.04,9.18,25408.0,BYND +2023-10-03 09:29:00,9.1,9.24,9.05,9.24,146.0,BYND +2023-10-03 09:28:00,9.1,9.1,9.09,9.09,22.0,BYND +2023-10-03 09:27:00,9.1,9.1,9.04,9.04,5472.0,BYND +2023-10-03 09:22:00,9.15,9.15,9.15,9.15,1.0,BYND +2023-10-03 09:19:00,9.09,9.1,9.09,9.1,100.0,BYND +2023-10-03 09:18:00,9.11,9.11,9.08,9.1,1041.0,BYND +2023-10-03 09:16:00,9.15,9.15,9.15,9.15,10.0,BYND +2023-10-03 09:15:00,9.111,9.12,9.11,9.11,59.0,BYND +2023-10-03 09:05:00,9.1,9.1,9.1,9.1,2.0,BYND +2023-10-03 08:59:00,9.15,9.15,9.15,9.15,1.0,BYND +2023-10-03 08:57:00,9.12,9.12,9.12,9.12,5.0,BYND +2023-10-03 08:48:00,9.14,9.14,9.14,9.14,4.0,BYND +2023-10-03 08:47:00,9.14,9.14,9.14,9.14,10.0,BYND +2023-10-03 08:45:00,9.15,9.15,9.15,9.15,10.0,BYND +2023-10-03 08:43:00,9.1,9.15,9.1,9.15,1001.0,BYND +2023-10-03 08:42:00,9.16,9.16,9.16,9.16,1.0,BYND +2023-10-03 08:41:00,9.101,9.101,9.1,9.1,20.0,BYND +2023-10-03 08:38:00,9.12,9.12,9.12,9.12,100.0,BYND +2023-10-03 08:36:00,9.15,9.15,9.15,9.15,1.0,BYND +2023-10-03 08:30:00,9.21,9.21,9.15,9.15,143.0,BYND +2023-10-03 08:10:00,9.2,9.2,9.17,9.17,5.0,BYND +2023-10-03 08:09:00,9.2,9.2,9.2,9.2,106.0,BYND +2023-10-03 08:05:00,9.24,9.24,9.24,9.24,1.0,BYND +2023-10-03 08:02:00,9.2,9.2,9.2,9.2,1.0,BYND +2023-10-03 08:01:00,9.25,9.25,9.25,9.25,2.0,BYND +2023-10-03 08:00:00,9.281,9.281,9.12,9.24,40.0,BYND +2023-10-03 07:55:00,9.2,9.2,9.2,9.2,184.0,BYND +2023-10-03 07:44:00,9.2,9.2,9.2,9.2,78.0,BYND +2023-10-03 07:42:00,9.23,9.23,9.23,9.23,1.0,BYND +2023-10-03 07:40:00,9.21,9.21,9.21,9.21,5.0,BYND +2023-10-03 07:37:00,9.22,9.22,9.2,9.2,100.0,BYND +2023-10-03 07:27:00,9.22,9.22,9.22,9.22,5.0,BYND +2023-10-03 07:22:00,9.23,9.23,9.23,9.23,1.0,BYND +2023-10-03 07:15:00,9.23,9.23,9.23,9.23,30.0,BYND +2023-10-03 06:52:00,9.24,9.24,9.24,9.24,1.0,BYND +2023-10-03 06:48:00,9.24,9.24,9.24,9.24,2.0,BYND +2023-10-03 06:39:00,9.25,9.25,9.25,9.25,100.0,BYND +2023-10-03 06:31:00,9.27,9.27,9.27,9.27,1.0,BYND +2023-10-03 06:27:00,9.26,9.27,9.26,9.27,100.0,BYND +2023-10-03 06:24:00,9.27,9.29,9.27,9.27,200.0,BYND +2023-10-03 06:10:00,9.27,9.27,9.27,9.27,4.0,BYND +2023-10-03 06:02:00,9.27,9.27,9.27,9.27,1.0,BYND +2023-10-03 04:09:00,9.22,9.22,9.22,9.22,13.0,BYND +2023-10-02 19:52:00,9.238,9.238,9.238,9.238,300.0,BYND +2023-10-02 19:46:00,9.22,9.22,9.22,9.22,122.0,BYND +2023-10-02 19:45:00,9.22,9.22,9.22,9.22,1.0,BYND +2023-10-02 19:41:00,9.16,9.16,9.16,9.16,5.0,BYND +2023-10-02 19:39:00,9.23,9.23,9.23,9.23,1.0,BYND +2023-10-02 19:38:00,9.23,9.23,9.229,9.229,12.0,BYND +2023-10-02 19:19:00,9.23,9.23,9.23,9.23,76.0,BYND +2023-10-02 19:13:00,9.18,9.18,9.18,9.18,84.0,BYND +2023-10-02 19:10:00,9.2,9.23,9.2,9.23,116.0,BYND +2023-10-02 18:58:00,9.23,9.23,9.23,9.23,30.0,BYND +2023-10-02 18:56:00,9.23,9.23,9.23,9.23,5.0,BYND +2023-10-02 18:47:00,9.23,9.23,9.23,9.23,3.0,BYND +2023-10-02 18:42:00,9.23,9.23,9.23,9.23,4.0,BYND +2023-10-02 18:41:00,9.23,9.23,9.23,9.23,10.0,BYND +2023-10-02 18:39:00,9.24,9.24,9.24,9.24,9.0,BYND +2023-10-02 18:38:00,9.24,9.24,9.24,9.24,5.0,BYND +2023-10-02 18:30:00,9.21,9.21,9.21,9.21,15.0,BYND +2023-10-02 18:17:00,9.23,9.23,9.23,9.23,7.0,BYND +2023-10-02 18:14:00,9.21,9.22,9.21,9.22,552.0,BYND +2023-10-02 18:07:00,9.15,9.15,9.15,9.15,1.0,BYND +2023-10-02 18:04:00,9.24,9.24,9.24,9.24,9.0,BYND +2023-10-02 17:59:00,9.22,9.22,9.22,9.22,2.0,BYND +2023-10-02 17:53:00,9.22,9.22,9.22,9.22,10.0,BYND +2023-10-02 17:51:00,9.22,9.22,9.22,9.22,10.0,BYND +2023-10-02 17:40:00,9.23,9.24,9.22,9.24,132.0,BYND +2023-10-02 17:37:00,9.24,9.24,9.24,9.24,8.0,BYND +2023-10-02 17:26:00,9.24,9.24,9.24,9.24,20.0,BYND +2023-10-02 17:08:00,9.24,9.24,9.24,9.24,1.0,BYND +2023-10-02 17:01:00,9.24,9.24,9.24,9.24,9.0,BYND +2023-10-02 16:57:00,9.24,9.24,9.24,9.24,3.0,BYND +2023-10-02 16:53:00,9.24,9.24,9.24,9.24,2.0,BYND +2023-10-02 16:48:00,9.22,9.24,9.22,9.221,3224.0,BYND +2023-10-02 16:44:00,9.221,9.221,9.221,9.221,1.0,BYND +2023-10-02 16:38:00,9.23,9.23,9.23,9.23,1.0,BYND +2023-10-02 16:36:00,9.23,9.23,9.22,9.22,300.0,BYND +2023-10-02 16:34:00,9.25,9.25,9.25,9.25,1000.0,BYND +2023-10-02 16:31:00,9.25,9.25,9.25,9.25,150.0,BYND +2023-10-02 16:30:00,9.24,9.24,9.22,9.22,7.0,BYND +2023-10-02 16:28:00,9.24,9.24,9.24,9.24,3.0,BYND +2023-10-02 16:20:00,9.245,9.245,9.245,9.245,2.0,BYND +2023-10-02 16:17:00,9.25,9.25,9.25,9.25,1.0,BYND +2023-10-02 16:15:00,9.24,9.24,9.24,9.24,2.0,BYND +2023-10-02 16:14:00,9.22,9.25,9.22,9.24,15.0,BYND +2023-10-02 16:11:00,9.25,9.25,9.25,9.25,5.0,BYND +2023-10-02 16:09:00,9.24,9.24,9.24,9.24,100.0,BYND +2023-10-02 16:08:00,9.21,9.22,9.21,9.22,400.0,BYND +2023-10-02 16:06:00,9.22,9.22,9.22,9.22,400.0,BYND +2023-10-02 16:02:00,9.24,9.24,9.24,9.24,12406.0,BYND +2023-10-02 16:01:00,9.24,9.24,9.19,9.19,1579.0,BYND +2023-10-02 16:00:00,9.24,9.24,9.24,9.24,372764.0,BYND +2023-10-02 15:59:00,9.223,9.24,9.223,9.24,25784.0,BYND +2023-10-02 15:58:00,9.235,9.245,9.22,9.23,37575.0,BYND +2023-10-02 15:57:00,9.21,9.24,9.21,9.235,12231.0,BYND +2023-10-02 15:56:00,9.21,9.21,9.2,9.205,2921.0,BYND +2023-10-02 15:55:00,9.21,9.215,9.2,9.206,9996.0,BYND +2023-10-02 15:54:00,9.175,9.21,9.17,9.21,25989.0,BYND +2023-10-02 15:53:00,9.191,9.195,9.175,9.175,28715.0,BYND +2023-10-02 15:52:00,9.185,9.195,9.185,9.195,1600.0,BYND +2023-10-02 15:51:00,9.19,9.19,9.18,9.185,3334.0,BYND +2023-10-02 15:50:00,9.19,9.23,9.185,9.185,22611.0,BYND +2023-10-02 15:49:00,9.19,9.195,9.19,9.19,2388.0,BYND +2023-10-02 15:48:00,9.185,9.19,9.185,9.19,1230.0,BYND +2023-10-02 15:47:00,9.21,9.21,9.185,9.185,5729.0,BYND +2023-10-02 15:46:00,9.2,9.21,9.19,9.21,14911.0,BYND +2023-10-02 15:45:00,9.16,9.19,9.16,9.19,5574.0,BYND +2023-10-02 15:44:00,9.185,9.19,9.15,9.15,10317.0,BYND +2023-10-02 15:43:00,9.18,9.185,9.17,9.185,13756.0,BYND +2023-10-02 15:42:00,9.185,9.185,9.18,9.18,3253.0,BYND +2023-10-02 15:41:00,9.175,9.185,9.175,9.18,4443.0,BYND +2023-10-02 15:40:00,9.185,9.185,9.17,9.17,4637.0,BYND +2023-10-02 15:39:00,9.17,9.185,9.17,9.185,3766.0,BYND +2023-10-02 15:38:00,9.165,9.18,9.165,9.18,3521.0,BYND +2023-10-02 15:37:00,9.165,9.169,9.16,9.169,2981.0,BYND +2023-10-02 15:36:00,9.17,9.17,9.162,9.162,1780.0,BYND +2023-10-02 15:35:00,9.2,9.2,9.175,9.175,8560.0,BYND +2023-10-02 15:34:00,9.199,9.205,9.199,9.2,1403.0,BYND +2023-10-02 15:33:00,9.19,9.19,9.185,9.19,1891.0,BYND +2023-10-02 15:32:00,9.19,9.195,9.19,9.195,941.0,BYND +2023-10-02 15:31:00,9.19,9.199,9.18,9.185,6122.0,BYND +2023-10-02 15:30:00,9.19,9.19,9.19,9.19,6234.0,BYND +2023-10-02 15:29:00,9.19,9.2,9.19,9.195,5998.0,BYND +2023-10-02 15:28:00,9.195,9.195,9.19,9.19,3249.0,BYND +2023-10-02 15:27:00,9.2,9.2,9.19,9.19,1078.0,BYND +2023-10-02 15:26:00,9.21,9.21,9.201,9.203,1572.0,BYND +2023-10-02 15:25:00,9.22,9.22,9.22,9.22,560.0,BYND +2023-10-02 15:24:00,9.212,9.22,9.212,9.22,816.0,BYND +2023-10-02 15:23:00,9.22,9.22,9.21,9.218,1124.0,BYND +2023-10-02 15:22:00,9.21,9.231,9.21,9.227,4281.0,BYND +2023-10-02 15:21:00,9.215,9.22,9.21,9.21,1066.0,BYND +2023-10-02 15:20:00,9.2,9.215,9.2,9.215,2393.0,BYND +2023-10-02 15:19:00,9.212,9.215,9.21,9.21,3497.0,BYND +2023-10-02 15:18:00,9.215,9.215,9.215,9.215,712.0,BYND +2023-10-02 15:17:00,9.21,9.215,9.21,9.215,1245.0,BYND +2023-10-02 15:16:00,9.216,9.216,9.216,9.216,198.0,BYND +2023-10-02 15:15:00,9.21,9.225,9.21,9.22,4115.0,BYND +2023-10-02 15:14:00,9.2,9.209,9.2,9.209,2301.0,BYND +2023-10-02 15:13:00,9.195,9.21,9.18,9.195,37565.0,BYND +2023-10-02 15:12:00,9.18,9.2,9.175,9.195,8926.0,BYND +2023-10-02 15:11:00,9.18,9.18,9.17,9.18,10539.0,BYND +2023-10-02 15:10:00,9.19,9.19,9.18,9.182,3183.0,BYND +2023-10-02 15:09:00,9.18,9.185,9.18,9.185,212.0,BYND +2023-10-02 15:08:00,9.18,9.188,9.18,9.185,1341.0,BYND +2023-10-02 15:07:00,9.165,9.175,9.165,9.175,1555.0,BYND +2023-10-02 15:06:00,9.165,9.17,9.16,9.17,680.0,BYND +2023-10-02 15:05:00,9.165,9.165,9.165,9.165,285.0,BYND +2023-10-02 15:03:00,9.169,9.18,9.169,9.17,3401.0,BYND +2023-10-02 15:02:00,9.18,9.185,9.15,9.16,6103.0,BYND +2023-10-02 15:01:00,9.179,9.179,9.171,9.171,886.0,BYND +2023-10-02 15:00:00,9.19,9.19,9.18,9.18,3874.0,BYND +2023-10-02 14:59:00,9.185,9.185,9.185,9.185,392.0,BYND +2023-10-02 14:58:00,9.18,9.185,9.18,9.185,532.0,BYND +2023-10-02 14:57:00,9.18,9.18,9.18,9.18,181.0,BYND +2023-10-02 14:56:00,9.185,9.185,9.18,9.185,425.0,BYND +2023-10-02 14:55:00,9.18,9.18,9.18,9.18,746.0,BYND +2023-10-02 14:53:00,9.19,9.195,9.19,9.195,485.0,BYND +2023-10-02 14:52:00,9.19,9.19,9.19,9.19,1406.0,BYND +2023-10-02 14:51:00,9.19,9.19,9.185,9.185,638.0,BYND +2023-10-02 14:50:00,9.18,9.19,9.18,9.19,1286.0,BYND +2023-10-02 14:49:00,9.189,9.189,9.181,9.181,756.0,BYND +2023-10-02 14:48:00,9.18,9.18,9.18,9.18,993.0,BYND +2023-10-02 14:47:00,9.17,9.195,9.16,9.19,6658.0,BYND +2023-10-02 14:46:00,9.175,9.175,9.16,9.16,718.0,BYND +2023-10-02 14:45:00,9.175,9.18,9.175,9.18,1124.0,BYND +2023-10-02 14:44:00,9.155,9.175,9.155,9.175,3336.0,BYND +2023-10-02 14:43:00,9.16,9.16,9.151,9.159,3704.0,BYND +2023-10-02 14:42:00,9.155,9.16,9.155,9.16,1074.0,BYND +2023-10-02 14:41:00,9.14,9.155,9.14,9.155,3539.0,BYND +2023-10-02 14:40:00,9.135,9.139,9.13,9.13,1139.0,BYND +2023-10-02 14:39:00,9.155,9.155,9.135,9.139,6670.0,BYND +2023-10-02 14:38:00,9.155,9.155,9.15,9.15,3579.0,BYND +2023-10-02 14:37:00,9.155,9.159,9.155,9.159,818.0,BYND +2023-10-02 14:36:00,9.157,9.16,9.15,9.16,2671.0,BYND +2023-10-02 14:35:00,9.14,9.159,9.14,9.159,2822.0,BYND +2023-10-02 14:34:00,9.13,9.13,9.13,9.13,2103.0,BYND +2023-10-02 14:33:00,9.14,9.14,9.14,9.14,778.0,BYND +2023-10-02 14:32:00,9.15,9.15,9.15,9.15,265.0,BYND +2023-10-02 14:31:00,9.15,9.155,9.145,9.155,1597.0,BYND +2023-10-02 14:30:00,9.15,9.15,9.15,9.15,1501.0,BYND +2023-10-02 14:29:00,9.14,9.14,9.14,9.14,909.0,BYND +2023-10-02 14:28:00,9.165,9.165,9.155,9.155,1231.0,BYND +2023-10-02 14:27:00,9.17,9.18,9.169,9.17,2863.0,BYND +2023-10-02 14:26:00,9.16,9.16,9.16,9.16,818.0,BYND +2023-10-02 14:25:00,9.175,9.175,9.17,9.17,469.0,BYND +2023-10-02 14:24:00,9.21,9.21,9.18,9.18,13968.0,BYND +2023-10-02 14:23:00,9.21,9.215,9.21,9.215,1383.0,BYND +2023-10-02 14:22:00,9.205,9.22,9.205,9.22,3865.0,BYND +2023-10-02 14:21:00,9.23,9.23,9.215,9.215,3743.0,BYND +2023-10-02 14:20:00,9.23,9.23,9.23,9.23,250.0,BYND +2023-10-02 14:19:00,9.225,9.225,9.221,9.225,578.0,BYND +2023-10-02 14:18:00,9.23,9.23,9.22,9.22,4105.0,BYND +2023-10-02 14:17:00,9.23,9.239,9.23,9.235,3450.0,BYND +2023-10-02 14:16:00,9.21,9.225,9.21,9.225,1985.0,BYND +2023-10-02 14:15:00,9.25,9.25,9.219,9.219,2271.0,BYND +2023-10-02 14:14:00,9.241,9.241,9.24,9.24,2202.0,BYND +2023-10-02 14:13:00,9.258,9.258,9.24,9.24,4970.0,BYND +2023-10-02 14:12:00,9.239,9.25,9.239,9.25,11196.0,BYND +2023-10-02 14:11:00,9.24,9.24,9.24,9.24,1256.0,BYND +2023-10-02 14:10:00,9.249,9.25,9.24,9.24,9938.0,BYND +2023-10-02 14:09:00,9.23,9.24,9.23,9.24,1605.0,BYND +2023-10-02 14:08:00,9.215,9.235,9.21,9.23,10432.0,BYND +2023-10-02 14:07:00,9.19,9.22,9.182,9.22,7969.0,BYND +2023-10-02 14:06:00,9.19,9.195,9.18,9.195,6265.0,BYND +2023-10-02 14:05:00,9.2,9.2,9.185,9.185,812.0,BYND +2023-10-02 14:04:00,9.23,9.23,9.215,9.22,7816.0,BYND +2023-10-02 14:03:00,9.24,9.257,9.24,9.24,17317.0,BYND +2023-10-02 14:02:00,9.14,9.24,9.14,9.24,29110.0,BYND +2023-10-02 14:01:00,9.135,9.14,9.135,9.14,253451.0,BYND +2023-10-02 14:00:00,9.14,9.145,9.14,9.145,1148.0,BYND +2023-10-02 13:59:00,9.14,9.14,9.14,9.14,245.0,BYND +2023-10-02 13:58:00,9.14,9.141,9.14,9.14,511.0,BYND +2023-10-02 13:57:00,9.14,9.145,9.135,9.135,3127.0,BYND +2023-10-02 13:56:00,9.145,9.15,9.14,9.14,1185.0,BYND +2023-10-02 13:54:00,9.15,9.15,9.142,9.142,1483.0,BYND +2023-10-02 13:53:00,9.16,9.16,9.15,9.15,1226.0,BYND +2023-10-02 13:52:00,9.14,9.165,9.14,9.16,2952.0,BYND +2023-10-02 13:51:00,9.14,9.14,9.14,9.14,615.0,BYND +2023-10-02 13:49:00,9.14,9.15,9.14,9.15,628.0,BYND +2023-10-02 13:48:00,9.14,9.15,9.14,9.14,2355.0,BYND +2023-10-02 13:47:00,9.16,9.16,9.14,9.14,2458.0,BYND +2023-10-02 13:46:00,9.15,9.155,9.145,9.15,1202.0,BYND +2023-10-02 13:45:00,9.15,9.15,9.15,9.15,423.0,BYND +2023-10-02 13:44:00,9.15,9.15,9.145,9.145,763.0,BYND +2023-10-02 13:43:00,9.15,9.16,9.15,9.16,1943.0,BYND +2023-10-02 13:42:00,9.14,9.14,9.14,9.14,1020.0,BYND +2023-10-02 13:41:00,9.14,9.14,9.14,9.14,1399.0,BYND +2023-10-02 13:40:00,9.1,9.145,9.1,9.145,12007.0,BYND +2023-10-02 13:39:00,9.11,9.11,9.105,9.105,855.0,BYND +2023-10-02 13:38:00,9.11,9.12,9.11,9.11,6437.0,BYND +2023-10-02 13:37:00,9.105,9.12,9.1,9.11,10015.0,BYND +2023-10-02 13:36:00,9.116,9.116,9.109,9.109,2211.0,BYND +2023-10-02 13:35:00,9.115,9.12,9.11,9.115,1024.0,BYND +2023-10-02 13:34:00,9.13,9.14,9.11,9.12,12754.0,BYND +2023-10-02 13:33:00,9.12,9.13,9.12,9.125,8957.0,BYND +2023-10-02 13:32:00,9.155,9.155,9.125,9.13,10262.0,BYND +2023-10-02 13:31:00,9.165,9.165,9.15,9.155,17814.0,BYND +2023-10-02 13:30:00,9.16,9.17,9.16,9.165,2374.0,BYND +2023-10-02 13:28:00,9.165,9.17,9.16,9.169,5964.0,BYND +2023-10-02 13:27:00,9.169,9.169,9.162,9.162,5056.0,BYND +2023-10-02 13:26:00,9.162,9.165,9.162,9.165,1033.0,BYND +2023-10-02 13:25:00,9.17,9.17,9.165,9.165,533.0,BYND +2023-10-02 13:24:00,9.165,9.17,9.16,9.17,695.0,BYND +2023-10-02 13:23:00,9.165,9.165,9.165,9.165,1257.0,BYND +2023-10-02 13:22:00,9.165,9.165,9.165,9.165,650.0,BYND +2023-10-02 13:21:00,9.175,9.175,9.165,9.17,6690.0,BYND +2023-10-02 13:20:00,9.158,9.175,9.155,9.175,20616.0,BYND +2023-10-02 13:19:00,9.16,9.16,9.15,9.155,5915.0,BYND +2023-10-02 13:18:00,9.195,9.2,9.16,9.16,27264.0,BYND +2023-10-02 13:17:00,9.2,9.2,9.19,9.195,977.0,BYND +2023-10-02 13:16:00,9.18,9.195,9.18,9.195,13863.0,BYND +2023-10-02 13:15:00,9.185,9.19,9.18,9.185,2765.0,BYND +2023-10-02 13:14:00,9.2,9.2,9.18,9.18,15511.0,BYND +2023-10-02 13:13:00,9.205,9.205,9.205,9.205,1544.0,BYND +2023-10-02 13:12:00,9.205,9.21,9.2,9.205,9251.0,BYND +2023-10-02 13:11:00,9.219,9.219,9.21,9.21,265.0,BYND +2023-10-02 13:10:00,9.22,9.22,9.22,9.22,290.0,BYND +2023-10-02 13:09:00,9.208,9.22,9.208,9.22,4558.0,BYND +2023-10-02 13:08:00,9.21,9.21,9.2,9.2,6628.0,BYND +2023-10-02 13:07:00,9.215,9.215,9.215,9.215,371.0,BYND +2023-10-02 13:06:00,9.225,9.225,9.21,9.21,3048.0,BYND +2023-10-02 13:05:00,9.24,9.24,9.22,9.225,7207.0,BYND +2023-10-02 13:04:00,9.25,9.25,9.24,9.24,1634.0,BYND +2023-10-02 13:03:00,9.24,9.24,9.24,9.24,152.0,BYND +2023-10-02 13:02:00,9.24,9.249,9.24,9.24,2098.0,BYND +2023-10-02 13:01:00,9.25,9.25,9.24,9.24,6450.0,BYND +2023-10-02 13:00:00,9.24,9.245,9.24,9.24,2039.0,BYND +2023-10-02 12:59:00,9.235,9.235,9.235,9.235,132.0,BYND +2023-10-02 12:58:00,9.23,9.24,9.23,9.24,3673.0,BYND +2023-10-02 12:57:00,9.225,9.225,9.225,9.225,447.0,BYND +2023-10-02 12:56:00,9.235,9.24,9.235,9.235,3144.0,BYND +2023-10-02 12:55:00,9.23,9.23,9.23,9.23,1611.0,BYND +2023-10-02 12:54:00,9.23,9.23,9.22,9.22,10853.0,BYND +2023-10-02 12:53:00,9.235,9.24,9.231,9.231,3689.0,BYND +2023-10-02 12:51:00,9.245,9.25,9.235,9.235,7133.0,BYND +2023-10-02 12:50:00,9.245,9.25,9.245,9.248,331.0,BYND +2023-10-02 12:49:00,9.255,9.255,9.23,9.25,30302.0,BYND +2023-10-02 12:48:00,9.261,9.261,9.25,9.255,9238.0,BYND +2023-10-02 12:47:00,9.265,9.265,9.26,9.26,476.0,BYND +2023-10-02 12:46:00,9.261,9.265,9.26,9.261,1921.0,BYND +2023-10-02 12:45:00,9.271,9.275,9.26,9.261,5454.0,BYND +2023-10-02 12:43:00,9.27,9.27,9.27,9.27,148.0,BYND +2023-10-02 12:42:00,9.271,9.275,9.27,9.27,1384.0,BYND +2023-10-02 12:40:00,9.28,9.285,9.28,9.285,1423.0,BYND +2023-10-02 12:39:00,9.27,9.275,9.27,9.275,2642.0,BYND +2023-10-02 12:38:00,9.26,9.275,9.26,9.261,6366.0,BYND +2023-10-02 12:37:00,9.265,9.269,9.26,9.265,3976.0,BYND +2023-10-02 12:36:00,9.265,9.265,9.26,9.265,2773.0,BYND +2023-10-02 12:35:00,9.27,9.275,9.265,9.265,2029.0,BYND +2023-10-02 12:34:00,9.275,9.275,9.261,9.261,3175.0,BYND +2023-10-02 12:33:00,9.275,9.275,9.275,9.275,272.0,BYND +2023-10-02 12:32:00,9.29,9.29,9.26,9.27,12112.0,BYND +2023-10-02 12:31:00,9.28,9.28,9.275,9.28,2219.0,BYND +2023-10-02 12:30:00,9.29,9.29,9.29,9.29,1694.0,BYND +2023-10-02 12:28:00,9.31,9.31,9.3,9.3,1083.0,BYND +2023-10-02 12:27:00,9.315,9.315,9.315,9.315,210.0,BYND +2023-10-02 12:26:00,9.31,9.315,9.31,9.31,1228.0,BYND +2023-10-02 12:25:00,9.315,9.315,9.31,9.31,645.0,BYND +2023-10-02 12:24:00,9.32,9.325,9.32,9.32,1241.0,BYND +2023-10-02 12:23:00,9.32,9.325,9.32,9.325,1506.0,BYND +2023-10-02 12:22:00,9.31,9.319,9.31,9.319,2598.0,BYND +2023-10-02 12:21:00,9.3,9.3,9.3,9.3,163.0,BYND +2023-10-02 12:20:00,9.31,9.31,9.29,9.3,1776.0,BYND +2023-10-02 12:19:00,9.3,9.315,9.3,9.31,2326.0,BYND +2023-10-02 12:18:00,9.315,9.315,9.3,9.3,1030.0,BYND +2023-10-02 12:17:00,9.305,9.318,9.305,9.315,2972.0,BYND +2023-10-02 12:16:00,9.3,9.3,9.3,9.3,223.0,BYND +2023-10-02 12:15:00,9.31,9.315,9.3,9.305,4957.0,BYND +2023-10-02 12:14:00,9.3,9.309,9.3,9.309,1514.0,BYND +2023-10-02 12:13:00,9.299,9.3,9.299,9.3,658.0,BYND +2023-10-02 12:12:00,9.28,9.295,9.28,9.295,2445.0,BYND +2023-10-02 12:11:00,9.285,9.285,9.27,9.275,2346.0,BYND +2023-10-02 12:10:00,9.28,9.289,9.28,9.285,1701.0,BYND +2023-10-02 12:08:00,9.282,9.282,9.28,9.282,698.0,BYND +2023-10-02 12:07:00,9.305,9.305,9.28,9.28,5468.0,BYND +2023-10-02 12:06:00,9.295,9.3,9.29,9.3,4807.0,BYND +2023-10-02 12:05:00,9.3,9.305,9.295,9.295,7415.0,BYND +2023-10-02 12:04:00,9.33,9.33,9.3,9.3,2863.0,BYND +2023-10-02 12:02:00,9.345,9.345,9.34,9.34,1632.0,BYND +2023-10-02 12:01:00,9.35,9.355,9.35,9.35,1257.0,BYND +2023-10-02 12:00:00,9.34,9.34,9.34,9.34,706.0,BYND +2023-10-02 11:59:00,9.345,9.345,9.345,9.345,337.0,BYND +2023-10-02 11:58:00,9.36,9.36,9.34,9.34,2193.0,BYND +2023-10-02 11:57:00,9.36,9.36,9.36,9.36,365.0,BYND +2023-10-02 11:56:00,9.35,9.355,9.35,9.355,504.0,BYND +2023-10-02 11:55:00,9.35,9.351,9.35,9.351,1249.0,BYND +2023-10-02 11:54:00,9.35,9.35,9.34,9.35,2814.0,BYND +2023-10-02 11:53:00,9.36,9.36,9.34,9.34,3855.0,BYND +2023-10-02 11:52:00,9.35,9.37,9.35,9.37,1643.0,BYND +2023-10-02 11:51:00,9.35,9.35,9.35,9.35,203.0,BYND +2023-10-02 11:50:00,9.345,9.35,9.34,9.35,619.0,BYND +2023-10-02 11:49:00,9.36,9.36,9.35,9.355,3985.0,BYND +2023-10-02 11:48:00,9.36,9.36,9.35,9.355,946.0,BYND +2023-10-02 11:47:00,9.35,9.35,9.34,9.35,3105.0,BYND +2023-10-02 11:46:00,9.35,9.359,9.35,9.359,1257.0,BYND +2023-10-02 11:44:00,9.365,9.365,9.35,9.35,1611.0,BYND +2023-10-02 11:43:00,9.36,9.36,9.36,9.36,693.0,BYND +2023-10-02 11:42:00,9.37,9.37,9.36,9.36,1628.0,BYND +2023-10-02 11:41:00,9.38,9.38,9.37,9.375,1283.0,BYND +2023-10-02 11:40:00,9.37,9.38,9.37,9.38,1148.0,BYND +2023-10-02 11:39:00,9.375,9.375,9.375,9.375,269.0,BYND +2023-10-02 11:38:00,9.375,9.375,9.37,9.375,1468.0,BYND +2023-10-02 11:37:00,9.37,9.37,9.37,9.37,1262.0,BYND +2023-10-02 11:36:00,9.37,9.38,9.37,9.38,1938.0,BYND +2023-10-02 11:35:00,9.41,9.41,9.38,9.38,2229.0,BYND +2023-10-02 11:34:00,9.41,9.42,9.405,9.41,2046.0,BYND +2023-10-02 11:33:00,9.4,9.41,9.4,9.41,1798.0,BYND +2023-10-02 11:32:00,9.41,9.41,9.4,9.405,1899.0,BYND +2023-10-02 11:31:00,9.425,9.425,9.42,9.42,1159.0,BYND +2023-10-02 11:30:00,9.405,9.425,9.405,9.425,7692.0,BYND +2023-10-02 11:29:00,9.4,9.415,9.39,9.41,9719.0,BYND +2023-10-02 11:28:00,9.42,9.42,9.4,9.4,5516.0,BYND +2023-10-02 11:27:00,9.405,9.42,9.405,9.41,1564.0,BYND +2023-10-02 11:25:00,9.42,9.42,9.4,9.4,2115.0,BYND +2023-10-02 11:24:00,9.42,9.42,9.415,9.42,756.0,BYND +2023-10-02 11:23:00,9.425,9.425,9.42,9.42,1340.0,BYND +2023-10-02 11:22:00,9.415,9.42,9.415,9.415,1131.0,BYND +2023-10-02 11:21:00,9.4,9.415,9.39,9.415,2587.0,BYND +2023-10-02 11:20:00,9.39,9.4,9.39,9.4,635.0,BYND +2023-10-02 11:19:00,9.385,9.39,9.38,9.38,1428.0,BYND +2023-10-02 11:18:00,9.35,9.38,9.35,9.38,3334.0,BYND +2023-10-02 11:17:00,9.38,9.38,9.35,9.35,2387.0,BYND +2023-10-02 11:16:00,9.384,9.39,9.38,9.39,1412.0,BYND +2023-10-02 11:15:00,9.39,9.4,9.39,9.39,4195.0,BYND +2023-10-02 11:13:00,9.37,9.385,9.37,9.385,3156.0,BYND +2023-10-02 11:12:00,9.355,9.375,9.35,9.375,1162.0,BYND +2023-10-02 11:11:00,9.35,9.365,9.35,9.36,2268.0,BYND +2023-10-02 11:10:00,9.335,9.355,9.331,9.355,1638.0,BYND +2023-10-02 11:09:00,9.34,9.345,9.34,9.34,550.0,BYND +2023-10-02 11:08:00,9.36,9.36,9.315,9.331,5056.0,BYND +2023-10-02 11:07:00,9.36,9.38,9.36,9.375,2934.0,BYND +2023-10-02 11:06:00,9.355,9.355,9.355,9.355,279.0,BYND +2023-10-02 11:05:00,9.369,9.369,9.35,9.355,2301.0,BYND +2023-10-02 11:04:00,9.39,9.39,9.36,9.36,1573.0,BYND +2023-10-02 11:03:00,9.39,9.39,9.38,9.38,1702.0,BYND +2023-10-02 11:02:00,9.39,9.392,9.39,9.392,1275.0,BYND +2023-10-02 11:01:00,9.39,9.395,9.39,9.39,2035.0,BYND +2023-10-02 10:59:00,9.36,9.38,9.36,9.38,1445.0,BYND +2023-10-02 10:58:00,9.35,9.359,9.343,9.359,1093.0,BYND +2023-10-02 10:57:00,9.36,9.36,9.36,9.36,579.0,BYND +2023-10-02 10:56:00,9.36,9.38,9.36,9.38,1436.0,BYND +2023-10-02 10:55:00,9.35,9.35,9.35,9.35,467.0,BYND +2023-10-02 10:54:00,9.4,9.4,9.349,9.351,15496.0,BYND +2023-10-02 10:53:00,9.4,9.409,9.4,9.4,2356.0,BYND +2023-10-02 10:52:00,9.38,9.39,9.38,9.39,1661.0,BYND +2023-10-02 10:51:00,9.4,9.4,9.39,9.39,1712.0,BYND +2023-10-02 10:50:00,9.4,9.4,9.4,9.4,1245.0,BYND +2023-10-02 10:49:00,9.4,9.4,9.4,9.4,1028.0,BYND +2023-10-02 10:48:00,9.4,9.4,9.39,9.4,2230.0,BYND +2023-10-02 10:47:00,9.4,9.4,9.39,9.4,1210.0,BYND +2023-10-02 10:46:00,9.405,9.405,9.405,9.405,412.0,BYND +2023-10-02 10:45:00,9.41,9.41,9.41,9.41,361.0,BYND +2023-10-02 10:44:00,9.4,9.41,9.38,9.41,5171.0,BYND +2023-10-02 10:43:00,9.4,9.4,9.395,9.399,659.0,BYND +2023-10-02 10:42:00,9.405,9.415,9.405,9.41,1304.0,BYND +2023-10-02 10:41:00,9.41,9.41,9.405,9.409,2027.0,BYND +2023-10-02 10:40:00,9.41,9.415,9.41,9.415,1414.0,BYND +2023-10-02 10:39:00,9.4,9.41,9.4,9.41,1948.0,BYND +2023-10-02 10:38:00,9.42,9.42,9.4,9.4,1902.0,BYND +2023-10-02 10:37:00,9.43,9.43,9.422,9.422,1165.0,BYND +2023-10-02 10:36:00,9.43,9.43,9.43,9.43,690.0,BYND +2023-10-02 10:35:00,9.43,9.44,9.43,9.44,599.0,BYND +2023-10-02 10:34:00,9.44,9.445,9.43,9.43,2048.0,BYND +2023-10-02 10:33:00,9.445,9.445,9.44,9.44,1870.0,BYND +2023-10-02 10:32:00,9.43,9.45,9.43,9.45,3799.0,BYND +2023-10-02 10:31:00,9.4,9.429,9.4,9.429,7150.0,BYND +2023-10-02 10:30:00,9.39,9.405,9.39,9.405,6013.0,BYND +2023-10-02 10:29:00,9.37,9.39,9.36,9.39,8767.0,BYND +2023-10-02 10:28:00,9.375,9.375,9.37,9.37,2844.0,BYND +2023-10-02 10:27:00,9.39,9.39,9.38,9.38,748.0,BYND +2023-10-02 10:26:00,9.44,9.46,9.4,9.4,6280.0,BYND +2023-10-02 10:25:00,9.42,9.43,9.42,9.43,1115.0,BYND +2023-10-02 10:24:00,9.44,9.44,9.42,9.42,1537.0,BYND +2023-10-02 10:23:00,9.43,9.43,9.43,9.43,770.0,BYND +2023-10-02 10:22:00,9.41,9.425,9.41,9.42,1223.0,BYND +2023-10-02 10:21:00,9.44,9.44,9.42,9.42,1355.0,BYND +2023-10-02 10:20:00,9.45,9.45,9.44,9.445,1630.0,BYND +2023-10-02 10:19:00,9.455,9.455,9.449,9.45,6768.0,BYND +2023-10-02 10:18:00,9.489,9.5,9.46,9.46,10429.0,BYND +2023-10-02 10:17:00,9.48,9.485,9.48,9.485,2120.0,BYND +2023-10-02 10:16:00,9.485,9.485,9.47,9.475,1421.0,BYND +2023-10-02 10:15:00,9.445,9.48,9.445,9.48,2661.0,BYND +2023-10-02 10:14:00,9.45,9.45,9.44,9.44,10444.0,BYND +2023-10-02 10:13:00,9.46,9.46,9.445,9.46,12331.0,BYND +2023-10-02 10:12:00,9.45,9.47,9.45,9.455,1618.0,BYND +2023-10-02 10:11:00,9.43,9.46,9.43,9.459,7737.0,BYND +2023-10-02 10:10:00,9.43,9.43,9.43,9.43,656.0,BYND +2023-10-02 10:09:00,9.44,9.44,9.435,9.435,1080.0,BYND +2023-10-02 10:08:00,9.42,9.44,9.405,9.44,2789.0,BYND +2023-10-02 10:07:00,9.44,9.44,9.42,9.42,2932.0,BYND +2023-10-02 10:06:00,9.45,9.45,9.45,9.45,755.0,BYND +2023-10-02 10:05:00,9.46,9.465,9.435,9.44,2961.0,BYND +2023-10-02 10:04:00,9.44,9.47,9.44,9.465,3047.0,BYND +2023-10-02 10:02:00,9.39,9.43,9.39,9.425,7901.0,BYND +2023-10-02 10:01:00,9.38,9.39,9.365,9.39,3123.0,BYND +2023-10-02 10:00:00,9.36,9.39,9.36,9.38,3027.0,BYND +2023-10-02 09:59:00,9.3,9.37,9.3,9.35,12862.0,BYND +2023-10-02 09:58:00,9.313,9.319,9.313,9.319,356.0,BYND +2023-10-02 09:57:00,9.31,9.312,9.31,9.311,653.0,BYND +2023-10-02 09:56:00,9.303,9.31,9.3,9.3,931.0,BYND +2023-10-02 09:55:00,9.31,9.33,9.3,9.3,6309.0,BYND +2023-10-02 09:54:00,9.29,9.318,9.29,9.318,3692.0,BYND +2023-10-02 09:53:00,9.289,9.29,9.28,9.28,1576.0,BYND +2023-10-02 09:52:00,9.271,9.28,9.27,9.28,3769.0,BYND +2023-10-02 09:51:00,9.28,9.28,9.26,9.27,4802.0,BYND +2023-10-02 09:50:00,9.339,9.34,9.27,9.288,12770.0,BYND +2023-10-02 09:49:00,9.349,9.35,9.339,9.339,2815.0,BYND +2023-10-02 09:48:00,9.34,9.35,9.333,9.343,2873.0,BYND +2023-10-02 09:47:00,9.349,9.35,9.32,9.33,3767.0,BYND +2023-10-02 09:46:00,9.36,9.39,9.36,9.37,3020.0,BYND +2023-10-02 09:45:00,9.355,9.36,9.319,9.36,9628.0,BYND +2023-10-02 09:44:00,9.375,9.375,9.355,9.355,3158.0,BYND +2023-10-02 09:43:00,9.38,9.39,9.35,9.36,6438.0,BYND +2023-10-02 09:42:00,9.4,9.412,9.377,9.385,8328.0,BYND +2023-10-02 09:41:00,9.43,9.452,9.415,9.415,12452.0,BYND +2023-10-02 09:40:00,9.49,9.49,9.439,9.455,21707.0,BYND +2023-10-02 09:39:00,9.47,9.51,9.47,9.49,11918.0,BYND +2023-10-02 09:38:00,9.49,9.49,9.49,9.49,1509.0,BYND +2023-10-02 09:37:00,9.48,9.492,9.47,9.47,4327.0,BYND +2023-10-02 09:36:00,9.49,9.499,9.48,9.48,2575.0,BYND +2023-10-02 09:35:00,9.46,9.499,9.46,9.499,6034.0,BYND +2023-10-02 09:34:00,9.505,9.505,9.442,9.463,9575.0,BYND +2023-10-02 09:33:00,9.55,9.55,9.511,9.511,6039.0,BYND +2023-10-02 09:32:00,9.57,9.57,9.52,9.548,10327.0,BYND +2023-10-02 09:31:00,9.545,9.545,9.545,9.545,381.0,BYND +2023-10-02 09:30:00,9.56,9.56,9.56,9.56,23388.0,BYND +2023-10-02 09:28:00,9.56,9.57,9.55,9.55,3372.0,BYND +2023-10-02 09:18:00,9.6,9.64,9.56,9.64,2270.0,BYND +2023-10-02 09:17:00,9.63,9.63,9.6,9.6,438.0,BYND +2023-10-02 09:14:00,9.62,9.62,9.62,9.62,1.0,BYND +2023-10-02 09:12:00,9.65,9.65,9.65,9.65,3.0,BYND +2023-10-02 09:09:00,9.65,9.65,9.65,9.65,20.0,BYND +2023-10-02 09:08:00,9.65,9.65,9.65,9.65,11.0,BYND +2023-10-02 09:03:00,9.6,9.6,9.6,9.6,50.0,BYND +2023-10-02 09:02:00,9.6,9.6,9.6,9.6,1.0,BYND +2023-10-02 09:01:00,9.61,9.61,9.61,9.61,2.0,BYND +2023-10-02 08:59:00,9.649,9.649,9.649,9.649,1.0,BYND +2023-10-02 08:56:00,9.63,9.63,9.63,9.63,5.0,BYND +2023-10-02 08:55:00,9.6,9.6,9.6,9.6,50.0,BYND +2023-10-02 08:53:00,9.63,9.63,9.63,9.63,15.0,BYND +2023-10-02 08:51:00,9.65,9.65,9.65,9.65,161.0,BYND +2023-10-02 08:46:00,9.61,9.61,9.61,9.61,4.0,BYND +2023-10-02 08:44:00,9.63,9.65,9.63,9.65,400.0,BYND +2023-10-02 08:39:00,9.64,9.64,9.64,9.64,1.0,BYND +2023-10-02 08:38:00,9.65,9.65,9.65,9.65,100.0,BYND +2023-10-02 08:36:00,9.64,9.64,9.64,9.64,5.0,BYND +2023-10-02 08:30:00,9.63,9.63,9.63,9.63,5.0,BYND +2023-10-02 08:29:00,9.63,9.63,9.63,9.63,981.0,BYND +2023-10-02 08:25:00,9.64,9.64,9.64,9.64,50.0,BYND +2023-10-02 08:21:00,9.63,9.63,9.63,9.63,9.0,BYND +2023-10-02 08:20:00,9.63,9.63,9.63,9.63,360.0,BYND +2023-10-02 08:17:00,9.65,9.65,9.63,9.63,81.0,BYND +2023-10-02 08:15:00,9.65,9.65,9.65,9.65,25.0,BYND +2023-10-02 08:09:00,9.65,9.65,9.65,9.65,4.0,BYND +2023-10-02 08:05:00,9.65,9.65,9.63,9.64,1696.0,BYND +2023-10-02 08:03:00,9.62,9.62,9.34,9.34,12.0,BYND +2023-10-02 08:02:00,9.34,9.71,9.34,9.71,5.0,BYND +2023-10-02 08:01:00,9.49,9.78,9.49,9.78,90.0,BYND +2023-10-02 08:00:00,9.79,9.79,9.65,9.65,71.0,BYND +2023-10-02 07:53:00,9.71,9.71,9.71,9.71,1.0,BYND +2023-10-02 07:35:00,9.72,9.72,9.66,9.7,254.0,BYND +2023-10-02 07:07:00,9.71,9.71,9.7,9.7,1600.0,BYND +2023-10-02 07:04:00,9.75,9.75,9.75,9.75,384.0,BYND +2023-10-02 07:03:00,9.72,9.72,9.72,9.72,100.0,BYND +2023-10-02 07:00:00,9.7,9.71,9.7,9.71,29.0,BYND +2023-10-02 06:40:00,9.71,9.71,9.71,9.71,40.0,BYND +2023-10-02 06:36:00,9.71,9.71,9.71,9.71,10.0,BYND +2023-10-02 05:57:00,9.73,9.73,9.71,9.71,663.0,BYND +2023-10-02 05:37:00,9.8,9.8,9.73,9.73,105.0,BYND +2023-10-02 04:30:00,9.73,9.73,9.73,9.73,5.0,BYND +2023-10-02 04:10:00,9.72,9.72,9.72,9.72,5.0,BYND +2023-10-02 04:01:00,9.7,9.82,9.7,9.82,117.0,BYND +2023-10-02 04:00:00,9.64,9.7,9.64,9.7,16.0,BYND +2023-09-29 19:57:00,9.67,9.67,9.67,9.67,2.0,BYND +2023-09-29 19:55:00,9.7,9.7,9.7,9.7,1.0,BYND +2023-09-29 19:50:00,9.64,9.64,9.64,9.64,242.0,BYND +2023-09-29 19:42:00,9.7,9.7,9.7,9.7,100.0,BYND +2023-09-29 19:08:00,9.71,9.71,9.71,9.71,3.0,BYND +2023-09-29 18:49:00,9.74,9.74,9.74,9.74,4.0,BYND +2023-09-29 18:39:00,9.713,9.713,9.713,9.713,3.0,BYND +2023-09-29 18:32:00,9.67,9.67,9.67,9.67,100.0,BYND +2023-09-29 18:27:00,9.64,9.64,9.64,9.64,1001.0,BYND +2023-09-29 18:17:00,9.64,9.64,9.64,9.64,53.0,BYND +2023-09-29 18:08:00,9.72,9.72,9.72,9.72,4.0,BYND +2023-09-29 18:02:00,9.65,9.72,9.64,9.72,255.0,BYND +2023-09-29 17:56:00,9.7,9.7,9.7,9.7,1.0,BYND +2023-09-29 17:53:00,9.72,9.72,9.68,9.68,10.0,BYND +2023-09-29 17:40:00,9.65,9.65,9.65,9.65,4.0,BYND +2023-09-29 17:37:00,9.68,9.68,9.68,9.68,3.0,BYND +2023-09-29 17:36:00,9.66,9.67,9.66,9.67,100.0,BYND +2023-09-29 17:33:00,9.67,9.67,9.67,9.67,2.0,BYND +2023-09-29 17:11:00,9.65,9.65,9.65,9.65,95.0,BYND +2023-09-29 17:09:00,9.67,9.67,9.65,9.65,100.0,BYND +2023-09-29 17:04:00,9.66,9.66,9.66,9.66,100.0,BYND +2023-09-29 16:49:00,9.65,9.65,9.65,9.65,2.0,BYND +2023-09-29 16:48:00,9.65,9.65,9.65,9.65,1.0,BYND +2023-09-29 16:42:00,9.62,9.62,9.62,9.62,122.0,BYND +2023-09-29 16:40:00,9.67,9.67,9.67,9.67,7.0,BYND +2023-09-29 16:36:00,9.67,9.67,9.67,9.67,100.0,BYND +2023-09-29 16:27:00,9.67,9.67,9.67,9.67,500.0,BYND +2023-09-29 16:25:00,9.62,9.67,9.62,9.67,37.0,BYND +2023-09-29 16:20:00,9.67,9.67,9.62,9.62,1655.0,BYND +2023-09-29 16:19:00,9.62,9.62,9.62,9.62,45.0,BYND +2023-09-29 16:16:00,9.62,9.62,9.62,9.62,2830.0,BYND +2023-09-29 16:15:00,9.62,9.62,9.62,9.62,1.0,BYND +2023-09-29 16:12:00,9.67,9.67,9.62,9.62,10.0,BYND +2023-09-29 16:11:00,9.59,9.59,9.59,9.59,2.0,BYND +2023-09-29 16:09:00,9.67,9.67,9.59,9.59,51.0,BYND +2023-09-29 16:08:00,9.59,9.67,9.59,9.67,4.0,BYND +2023-09-29 16:04:00,9.63,9.63,9.63,9.63,20.0,BYND +2023-09-29 16:03:00,9.63,9.63,9.63,9.63,5.0,BYND +2023-09-29 16:02:00,9.62,9.62,9.62,9.62,2028.0,BYND +2023-09-29 16:01:00,9.62,9.62,9.62,9.62,12467.0,BYND +2023-09-29 16:00:00,9.62,9.62,9.62,9.62,458462.0,BYND +2023-09-29 15:59:00,9.61,9.64,9.61,9.62,73187.0,BYND +2023-09-29 15:58:00,9.6,9.62,9.595,9.615,35669.0,BYND +2023-09-29 15:57:00,9.57,9.6,9.57,9.595,23321.0,BYND +2023-09-29 15:56:00,9.57,9.58,9.57,9.57,34660.0,BYND +2023-09-29 15:55:00,9.6,9.6,9.565,9.57,17781.0,BYND +2023-09-29 15:54:00,9.615,9.625,9.6,9.6,10521.0,BYND +2023-09-29 15:53:00,9.635,9.64,9.62,9.62,7946.0,BYND +2023-09-29 15:52:00,9.645,9.645,9.64,9.64,3712.0,BYND +2023-09-29 15:51:00,9.635,9.645,9.625,9.64,17159.0,BYND +2023-09-29 15:50:00,9.63,9.635,9.615,9.63,16228.0,BYND +2023-09-29 15:49:00,9.63,9.64,9.62,9.64,9920.0,BYND +2023-09-29 15:48:00,9.64,9.64,9.62,9.62,4470.0,BYND +2023-09-29 15:47:00,9.625,9.64,9.625,9.63,12531.0,BYND +2023-09-29 15:46:00,9.61,9.62,9.605,9.62,13200.0,BYND +2023-09-29 15:45:00,9.63,9.63,9.6,9.605,5721.0,BYND +2023-09-29 15:44:00,9.63,9.64,9.625,9.625,4455.0,BYND +2023-09-29 15:43:00,9.65,9.65,9.64,9.64,1769.0,BYND +2023-09-29 15:42:00,9.62,9.65,9.615,9.65,17430.0,BYND +2023-09-29 15:41:00,9.63,9.63,9.62,9.62,17422.0,BYND +2023-09-29 15:40:00,9.63,9.64,9.63,9.635,2195.0,BYND +2023-09-29 15:39:00,9.64,9.64,9.631,9.64,825.0,BYND +2023-09-29 15:38:00,9.645,9.655,9.64,9.64,4538.0,BYND +2023-09-29 15:37:00,9.631,9.645,9.63,9.645,9811.0,BYND +2023-09-29 15:36:00,9.65,9.65,9.615,9.615,48885.0,BYND +2023-09-29 15:35:00,9.651,9.655,9.651,9.655,413.0,BYND +2023-09-29 15:34:00,9.66,9.67,9.65,9.65,4338.0,BYND +2023-09-29 15:33:00,9.66,9.66,9.66,9.66,169.0,BYND +2023-09-29 15:32:00,9.68,9.68,9.665,9.67,5667.0,BYND +2023-09-29 15:31:00,9.691,9.695,9.68,9.68,4778.0,BYND +2023-09-29 15:30:00,9.68,9.7,9.68,9.695,6512.0,BYND +2023-09-29 15:29:00,9.68,9.69,9.68,9.685,2011.0,BYND +2023-09-29 15:28:00,9.665,9.68,9.665,9.675,4207.0,BYND +2023-09-29 15:27:00,9.665,9.665,9.66,9.66,655.0,BYND +2023-09-29 15:26:00,9.65,9.67,9.65,9.665,10308.0,BYND +2023-09-29 15:25:00,9.675,9.675,9.659,9.659,2171.0,BYND +2023-09-29 15:24:00,9.665,9.67,9.664,9.67,6318.0,BYND +2023-09-29 15:23:00,9.665,9.665,9.665,9.665,156.0,BYND +2023-09-29 15:22:00,9.67,9.67,9.66,9.66,297.0,BYND +2023-09-29 15:21:00,9.66,9.665,9.65,9.66,3326.0,BYND +2023-09-29 15:20:00,9.66,9.66,9.655,9.655,786.0,BYND +2023-09-29 15:19:00,9.67,9.675,9.67,9.67,758.0,BYND +2023-09-29 15:18:00,9.685,9.69,9.68,9.68,4339.0,BYND +2023-09-29 15:17:00,9.675,9.68,9.66,9.68,6804.0,BYND +2023-09-29 15:16:00,9.68,9.68,9.675,9.675,5938.0,BYND +2023-09-29 15:15:00,9.66,9.68,9.658,9.675,5174.0,BYND +2023-09-29 15:14:00,9.66,9.66,9.651,9.651,597.0,BYND +2023-09-29 15:13:00,9.67,9.67,9.67,9.67,1167.0,BYND +2023-09-29 15:12:00,9.65,9.665,9.65,9.66,3517.0,BYND +2023-09-29 15:11:00,9.65,9.65,9.65,9.65,336.0,BYND +2023-09-29 15:10:00,9.645,9.645,9.64,9.64,769.0,BYND +2023-09-29 15:09:00,9.615,9.651,9.61,9.64,8394.0,BYND +2023-09-29 15:08:00,9.625,9.63,9.62,9.62,2861.0,BYND +2023-09-29 15:07:00,9.649,9.649,9.62,9.63,2247.0,BYND +2023-09-29 15:06:00,9.645,9.65,9.64,9.645,1393.0,BYND +2023-09-29 15:05:00,9.645,9.665,9.645,9.645,9072.0,BYND +2023-09-29 15:04:00,9.66,9.66,9.638,9.64,4225.0,BYND +2023-09-29 15:03:00,9.705,9.705,9.65,9.65,3770.0,BYND +2023-09-29 15:02:00,9.719,9.719,9.708,9.708,2644.0,BYND +2023-09-29 15:00:00,9.69,9.71,9.68,9.71,4500.0,BYND +2023-09-29 14:59:00,9.68,9.69,9.68,9.685,20398.0,BYND +2023-09-29 14:58:00,9.69,9.69,9.686,9.689,1619.0,BYND +2023-09-29 14:57:00,9.69,9.7,9.69,9.7,6935.0,BYND +2023-09-29 14:56:00,9.685,9.69,9.685,9.69,1248.0,BYND +2023-09-29 14:55:00,9.65,9.69,9.65,9.685,8919.0,BYND +2023-09-29 14:54:00,9.64,9.645,9.64,9.64,3586.0,BYND +2023-09-29 14:53:00,9.63,9.635,9.63,9.635,503.0,BYND +2023-09-29 14:52:00,9.63,9.63,9.63,9.63,109.0,BYND +2023-09-29 14:51:00,9.64,9.64,9.63,9.64,1288.0,BYND +2023-09-29 14:50:00,9.645,9.645,9.645,9.645,150.0,BYND +2023-09-29 14:49:00,9.645,9.645,9.645,9.645,256.0,BYND +2023-09-29 14:48:00,9.63,9.64,9.62,9.64,4380.0,BYND +2023-09-29 14:46:00,9.631,9.635,9.63,9.635,1102.0,BYND +2023-09-29 14:45:00,9.62,9.639,9.62,9.639,2645.0,BYND +2023-09-29 14:44:00,9.61,9.63,9.61,9.63,7196.0,BYND +2023-09-29 14:43:00,9.59,9.61,9.59,9.61,2947.0,BYND +2023-09-29 14:42:00,9.605,9.61,9.59,9.59,2374.0,BYND +2023-09-29 14:41:00,9.605,9.605,9.6,9.6,2611.0,BYND +2023-09-29 14:40:00,9.58,9.6,9.58,9.6,4864.0,BYND +2023-09-29 14:39:00,9.58,9.58,9.58,9.58,216.0,BYND +2023-09-29 14:38:00,9.58,9.58,9.58,9.58,2344.0,BYND +2023-09-29 14:37:00,9.58,9.58,9.58,9.58,164.0,BYND +2023-09-29 14:36:00,9.58,9.585,9.58,9.585,527.0,BYND +2023-09-29 14:35:00,9.58,9.58,9.58,9.58,796.0,BYND +2023-09-29 14:34:00,9.545,9.575,9.545,9.575,3109.0,BYND +2023-09-29 14:33:00,9.555,9.555,9.54,9.54,5027.0,BYND +2023-09-29 14:32:00,9.56,9.56,9.55,9.555,2606.0,BYND +2023-09-29 14:31:00,9.57,9.57,9.565,9.565,295.0,BYND +2023-09-29 14:30:00,9.565,9.57,9.56,9.565,1979.0,BYND +2023-09-29 14:29:00,9.58,9.58,9.565,9.565,4846.0,BYND +2023-09-29 14:28:00,9.605,9.605,9.59,9.59,1381.0,BYND +2023-09-29 14:27:00,9.6,9.6,9.6,9.6,222.0,BYND +2023-09-29 14:26:00,9.61,9.61,9.61,9.61,118.0,BYND +2023-09-29 14:25:00,9.59,9.6,9.59,9.6,3909.0,BYND +2023-09-29 14:24:00,9.58,9.585,9.58,9.585,242.0,BYND +2023-09-29 14:23:00,9.585,9.585,9.585,9.585,150.0,BYND +2023-09-29 14:22:00,9.58,9.589,9.58,9.585,474.0,BYND +2023-09-29 14:21:00,9.585,9.585,9.58,9.58,1782.0,BYND +2023-09-29 14:20:00,9.58,9.58,9.58,9.58,1950.0,BYND +2023-09-29 14:19:00,9.57,9.58,9.57,9.58,1407.0,BYND +2023-09-29 14:18:00,9.57,9.57,9.57,9.57,1235.0,BYND +2023-09-29 14:17:00,9.58,9.58,9.57,9.57,1260.0,BYND +2023-09-29 14:16:00,9.585,9.585,9.585,9.585,124.0,BYND +2023-09-29 14:15:00,9.61,9.61,9.59,9.59,1872.0,BYND +2023-09-29 14:14:00,9.61,9.61,9.6,9.6,747.0,BYND +2023-09-29 14:13:00,9.605,9.606,9.6,9.6,620.0,BYND +2023-09-29 14:12:00,9.6,9.6,9.6,9.6,893.0,BYND +2023-09-29 14:10:00,9.59,9.595,9.59,9.595,202.0,BYND +2023-09-29 14:08:00,9.57,9.59,9.57,9.59,6210.0,BYND +2023-09-29 14:07:00,9.58,9.58,9.58,9.58,421.0,BYND +2023-09-29 14:06:00,9.57,9.59,9.57,9.59,1813.0,BYND +2023-09-29 14:04:00,9.58,9.58,9.58,9.58,1768.0,BYND +2023-09-29 14:03:00,9.57,9.58,9.57,9.58,1853.0,BYND +2023-09-29 14:02:00,9.57,9.57,9.57,9.57,586.0,BYND +2023-09-29 14:01:00,9.57,9.576,9.57,9.57,2193.0,BYND +2023-09-29 14:00:00,9.57,9.57,9.57,9.57,146.0,BYND +2023-09-29 13:58:00,9.605,9.615,9.59,9.59,5712.0,BYND +2023-09-29 13:57:00,9.6,9.6,9.6,9.6,1663.0,BYND +2023-09-29 13:56:00,9.61,9.61,9.6,9.6,1974.0,BYND +2023-09-29 13:55:00,9.6,9.61,9.6,9.61,815.0,BYND +2023-09-29 13:54:00,9.6,9.61,9.6,9.61,7952.0,BYND +2023-09-29 13:53:00,9.595,9.6,9.585,9.59,2917.0,BYND +2023-09-29 13:52:00,9.6,9.6,9.585,9.59,1250.0,BYND +2023-09-29 13:51:00,9.6,9.605,9.6,9.605,818.0,BYND +2023-09-29 13:50:00,9.61,9.61,9.61,9.61,225.0,BYND +2023-09-29 13:49:00,9.63,9.63,9.62,9.62,1045.0,BYND +2023-09-29 13:48:00,9.635,9.635,9.635,9.635,427.0,BYND +2023-09-29 13:46:00,9.63,9.64,9.63,9.64,1772.0,BYND +2023-09-29 13:45:00,9.63,9.63,9.63,9.63,155.0,BYND +2023-09-29 13:44:00,9.635,9.635,9.635,9.635,105.0,BYND +2023-09-29 13:43:00,9.64,9.64,9.64,9.64,1083.0,BYND +2023-09-29 13:42:00,9.64,9.64,9.639,9.639,867.0,BYND +2023-09-29 13:41:00,9.63,9.64,9.63,9.64,1057.0,BYND +2023-09-29 13:39:00,9.64,9.64,9.64,9.64,572.0,BYND +2023-09-29 13:38:00,9.65,9.65,9.65,9.65,362.0,BYND +2023-09-29 13:37:00,9.65,9.65,9.63,9.63,863.0,BYND +2023-09-29 13:36:00,9.66,9.665,9.65,9.66,2962.0,BYND +2023-09-29 13:35:00,9.65,9.66,9.65,9.655,2744.0,BYND +2023-09-29 13:34:00,9.65,9.655,9.65,9.65,2133.0,BYND +2023-09-29 13:33:00,9.625,9.65,9.615,9.65,5195.0,BYND +2023-09-29 13:32:00,9.625,9.625,9.625,9.625,134.0,BYND +2023-09-29 13:31:00,9.631,9.635,9.623,9.63,2034.0,BYND +2023-09-29 13:29:00,9.64,9.64,9.63,9.635,540.0,BYND +2023-09-29 13:28:00,9.635,9.635,9.63,9.63,5876.0,BYND +2023-09-29 13:27:00,9.63,9.63,9.63,9.63,174.0,BYND +2023-09-29 13:26:00,9.61,9.62,9.61,9.62,322.0,BYND +2023-09-29 13:25:00,9.61,9.61,9.61,9.61,947.0,BYND +2023-09-29 13:23:00,9.59,9.6,9.59,9.6,823.0,BYND +2023-09-29 13:22:00,9.59,9.6,9.59,9.595,348.0,BYND +2023-09-29 13:21:00,9.59,9.59,9.59,9.59,1326.0,BYND +2023-09-29 13:20:00,9.59,9.61,9.59,9.61,2328.0,BYND +2023-09-29 13:19:00,9.59,9.59,9.59,9.59,1296.0,BYND +2023-09-29 13:18:00,9.585,9.6,9.58,9.58,1961.0,BYND +2023-09-29 13:17:00,9.58,9.59,9.58,9.59,966.0,BYND +2023-09-29 13:16:00,9.565,9.578,9.565,9.578,746.0,BYND +2023-09-29 13:15:00,9.56,9.565,9.56,9.565,282.0,BYND +2023-09-29 13:14:00,9.55,9.56,9.55,9.56,12576.0,BYND +2023-09-29 13:13:00,9.55,9.56,9.55,9.56,745.0,BYND +2023-09-29 13:12:00,9.57,9.57,9.56,9.56,1308.0,BYND +2023-09-29 13:11:00,9.575,9.575,9.575,9.575,514.0,BYND +2023-09-29 13:10:00,9.575,9.58,9.57,9.57,451.0,BYND +2023-09-29 13:09:00,9.57,9.58,9.57,9.575,1447.0,BYND +2023-09-29 13:08:00,9.55,9.56,9.55,9.56,1858.0,BYND +2023-09-29 13:07:00,9.555,9.555,9.55,9.55,757.0,BYND +2023-09-29 13:06:00,9.56,9.56,9.55,9.55,3070.0,BYND +2023-09-29 13:05:00,9.572,9.59,9.57,9.57,1439.0,BYND +2023-09-29 13:04:00,9.58,9.59,9.58,9.59,2286.0,BYND +2023-09-29 13:03:00,9.571,9.571,9.571,9.571,214.0,BYND +2023-09-29 13:02:00,9.58,9.58,9.57,9.57,352.0,BYND +2023-09-29 13:01:00,9.59,9.59,9.58,9.58,363.0,BYND +2023-09-29 13:00:00,9.62,9.62,9.59,9.59,416.0,BYND +2023-09-29 12:58:00,9.63,9.635,9.622,9.622,1517.0,BYND +2023-09-29 12:57:00,9.625,9.625,9.625,9.625,106.0,BYND +2023-09-29 12:56:00,9.62,9.625,9.615,9.625,2256.0,BYND +2023-09-29 12:55:00,9.61,9.615,9.61,9.614,1800.0,BYND +2023-09-29 12:54:00,9.61,9.61,9.61,9.61,1197.0,BYND +2023-09-29 12:53:00,9.61,9.61,9.61,9.61,530.0,BYND +2023-09-29 12:52:00,9.64,9.64,9.63,9.63,654.0,BYND +2023-09-29 12:51:00,9.64,9.65,9.64,9.65,1665.0,BYND +2023-09-29 12:50:00,9.66,9.66,9.65,9.65,699.0,BYND +2023-09-29 12:49:00,9.65,9.65,9.65,9.65,1448.0,BYND +2023-09-29 12:48:00,9.67,9.67,9.67,9.67,403.0,BYND +2023-09-29 12:47:00,9.67,9.68,9.67,9.68,3032.0,BYND +2023-09-29 12:46:00,9.67,9.68,9.67,9.68,2134.0,BYND +2023-09-29 12:45:00,9.68,9.68,9.67,9.67,1499.0,BYND +2023-09-29 12:44:00,9.661,9.67,9.655,9.67,1815.0,BYND +2023-09-29 12:43:00,9.68,9.68,9.67,9.67,848.0,BYND +2023-09-29 12:42:00,9.68,9.695,9.68,9.68,5176.0,BYND +2023-09-29 12:41:00,9.689,9.69,9.689,9.69,1317.0,BYND +2023-09-29 12:40:00,9.67,9.68,9.67,9.68,1525.0,BYND +2023-09-29 12:39:00,9.71,9.71,9.67,9.67,1555.0,BYND +2023-09-29 12:38:00,9.71,9.72,9.71,9.715,2762.0,BYND +2023-09-29 12:37:00,9.66,9.705,9.66,9.7,8400.0,BYND +2023-09-29 12:35:00,9.665,9.665,9.66,9.66,891.0,BYND +2023-09-29 12:34:00,9.65,9.66,9.65,9.66,878.0,BYND +2023-09-29 12:33:00,9.66,9.66,9.65,9.65,1666.0,BYND +2023-09-29 12:32:00,9.67,9.67,9.66,9.66,1149.0,BYND +2023-09-29 12:31:00,9.649,9.66,9.649,9.66,1551.0,BYND +2023-09-29 12:30:00,9.63,9.63,9.63,9.63,1410.0,BYND +2023-09-29 12:29:00,9.63,9.63,9.63,9.63,198.0,BYND +2023-09-29 12:28:00,9.65,9.65,9.64,9.64,1041.0,BYND +2023-09-29 12:26:00,9.648,9.655,9.648,9.655,434.0,BYND +2023-09-29 12:25:00,9.64,9.64,9.638,9.64,516.0,BYND +2023-09-29 12:24:00,9.669,9.67,9.65,9.65,1336.0,BYND +2023-09-29 12:23:00,9.661,9.661,9.66,9.66,828.0,BYND +2023-09-29 12:21:00,9.63,9.655,9.627,9.655,1547.0,BYND +2023-09-29 12:20:00,9.61,9.62,9.61,9.62,424.0,BYND +2023-09-29 12:19:00,9.67,9.67,9.6,9.6,7645.0,BYND +2023-09-29 12:18:00,9.668,9.69,9.668,9.676,1723.0,BYND +2023-09-29 12:17:00,9.605,9.669,9.6,9.665,6017.0,BYND +2023-09-29 12:16:00,9.685,9.689,9.615,9.615,19792.0,BYND +2023-09-29 12:15:00,9.61,9.72,9.61,9.69,155204.0,BYND +2023-09-29 12:14:00,9.62,9.62,9.605,9.609,2564.0,BYND +2023-09-29 12:13:00,9.65,9.65,9.629,9.629,5440.0,BYND +2023-09-29 12:12:00,9.635,9.669,9.635,9.65,7516.0,BYND +2023-09-29 12:11:00,9.625,9.64,9.625,9.64,1102.0,BYND +2023-09-29 12:10:00,9.63,9.63,9.63,9.63,398.0,BYND +2023-09-29 12:09:00,9.65,9.65,9.64,9.64,2863.0,BYND +2023-09-29 12:08:00,9.635,9.65,9.635,9.65,1598.0,BYND +2023-09-29 12:07:00,9.65,9.65,9.63,9.63,779.0,BYND +2023-09-29 12:06:00,9.65,9.653,9.65,9.653,5457.0,BYND +2023-09-29 12:05:00,9.658,9.658,9.64,9.645,913.0,BYND +2023-09-29 12:04:00,9.675,9.68,9.65,9.65,2898.0,BYND +2023-09-29 12:03:00,9.67,9.671,9.67,9.67,969.0,BYND +2023-09-29 12:02:00,9.66,9.666,9.66,9.666,629.0,BYND +2023-09-29 12:01:00,9.66,9.66,9.66,9.66,227.0,BYND +2023-09-29 12:00:00,9.65,9.67,9.65,9.67,4709.0,BYND +2023-09-29 11:59:00,9.64,9.64,9.64,9.64,464.0,BYND +2023-09-29 11:58:00,9.62,9.637,9.62,9.637,897.0,BYND +2023-09-29 11:57:00,9.615,9.615,9.615,9.615,323.0,BYND +2023-09-29 11:56:00,9.598,9.615,9.598,9.615,2723.0,BYND +2023-09-29 11:55:00,9.595,9.6,9.595,9.6,752.0,BYND +2023-09-29 11:54:00,9.58,9.58,9.58,9.58,235.0,BYND +2023-09-29 11:53:00,9.58,9.587,9.58,9.587,585.0,BYND +2023-09-29 11:52:00,9.57,9.59,9.57,9.589,1364.0,BYND +2023-09-29 11:51:00,9.6,9.6,9.57,9.57,5126.0,BYND +2023-09-29 11:50:00,9.61,9.615,9.61,9.61,1490.0,BYND +2023-09-29 11:49:00,9.6,9.61,9.59,9.61,7391.0,BYND +2023-09-29 11:48:00,9.62,9.62,9.62,9.62,953.0,BYND +2023-09-29 11:47:00,9.6,9.61,9.6,9.61,797.0,BYND +2023-09-29 11:46:00,9.6,9.6,9.6,9.6,432.0,BYND +2023-09-29 11:45:00,9.61,9.61,9.61,9.61,163.0,BYND +2023-09-29 11:44:00,9.575,9.575,9.575,9.575,120.0,BYND +2023-09-29 11:43:00,9.56,9.57,9.56,9.57,1902.0,BYND +2023-09-29 11:42:00,9.58,9.58,9.57,9.57,546.0,BYND +2023-09-29 11:41:00,9.59,9.59,9.59,9.59,866.0,BYND +2023-09-29 11:40:00,9.57,9.57,9.57,9.57,877.0,BYND +2023-09-29 11:39:00,9.57,9.57,9.57,9.57,339.0,BYND +2023-09-29 11:38:00,9.56,9.56,9.55,9.56,4980.0,BYND +2023-09-29 11:36:00,9.56,9.57,9.555,9.57,1417.0,BYND +2023-09-29 11:35:00,9.57,9.58,9.57,9.57,3388.0,BYND +2023-09-29 11:34:00,9.57,9.57,9.56,9.56,1999.0,BYND +2023-09-29 11:32:00,9.59,9.59,9.58,9.58,1210.0,BYND +2023-09-29 11:31:00,9.59,9.59,9.58,9.58,2282.0,BYND +2023-09-29 11:30:00,9.57,9.59,9.57,9.59,3233.0,BYND +2023-09-29 11:29:00,9.57,9.57,9.57,9.57,378.0,BYND +2023-09-29 11:28:00,9.59,9.59,9.59,9.59,1009.0,BYND +2023-09-29 11:27:00,9.61,9.61,9.59,9.59,792.0,BYND +2023-09-29 11:26:00,9.645,9.65,9.611,9.611,6432.0,BYND +2023-09-29 11:25:00,9.64,9.64,9.64,9.64,220.0,BYND +2023-09-29 11:24:00,9.6,9.64,9.6,9.64,10578.0,BYND +2023-09-29 11:23:00,9.595,9.595,9.59,9.595,1609.0,BYND +2023-09-29 11:22:00,9.6,9.6,9.6,9.6,169.0,BYND +2023-09-29 11:21:00,9.59,9.59,9.59,9.59,341.0,BYND +2023-09-29 11:20:00,9.58,9.58,9.573,9.573,530.0,BYND +2023-09-29 11:19:00,9.575,9.575,9.575,9.575,399.0,BYND +2023-09-29 11:18:00,9.55,9.57,9.55,9.57,1305.0,BYND +2023-09-29 11:17:00,9.553,9.555,9.545,9.545,2507.0,BYND +2023-09-29 11:16:00,9.555,9.555,9.55,9.555,606.0,BYND +2023-09-29 11:15:00,9.58,9.58,9.56,9.56,1893.0,BYND +2023-09-29 11:14:00,9.59,9.59,9.59,9.59,218.0,BYND +2023-09-29 11:13:00,9.59,9.595,9.59,9.595,2719.0,BYND +2023-09-29 11:12:00,9.6,9.6,9.585,9.585,1225.0,BYND +2023-09-29 11:11:00,9.59,9.59,9.59,9.59,272.0,BYND +2023-09-29 11:09:00,9.58,9.585,9.58,9.585,678.0,BYND +2023-09-29 11:08:00,9.59,9.59,9.58,9.58,317.0,BYND +2023-09-29 11:07:00,9.58,9.59,9.58,9.59,2365.0,BYND +2023-09-29 11:06:00,9.581,9.581,9.57,9.57,731.0,BYND +2023-09-29 11:04:00,9.58,9.58,9.57,9.58,1158.0,BYND +2023-09-29 11:03:00,9.57,9.57,9.57,9.57,1464.0,BYND +2023-09-29 11:02:00,9.57,9.575,9.57,9.575,2107.0,BYND +2023-09-29 11:01:00,9.56,9.57,9.56,9.57,1444.0,BYND +2023-09-29 11:00:00,9.57,9.585,9.56,9.56,4178.0,BYND +2023-09-29 10:59:00,9.572,9.58,9.572,9.58,600.0,BYND +2023-09-29 10:58:00,9.57,9.57,9.57,9.57,841.0,BYND +2023-09-29 10:57:00,9.56,9.56,9.56,9.56,840.0,BYND +2023-09-29 10:56:00,9.57,9.575,9.56,9.56,692.0,BYND +2023-09-29 10:55:00,9.59,9.59,9.58,9.58,876.0,BYND +2023-09-29 10:54:00,9.58,9.585,9.58,9.585,1272.0,BYND +2023-09-29 10:53:00,9.55,9.561,9.55,9.561,1143.0,BYND +2023-09-29 10:52:00,9.57,9.57,9.55,9.55,978.0,BYND +2023-09-29 10:51:00,9.56,9.56,9.555,9.56,1362.0,BYND +2023-09-29 10:50:00,9.59,9.59,9.57,9.57,1728.0,BYND +2023-09-29 10:49:00,9.58,9.59,9.58,9.59,2670.0,BYND +2023-09-29 10:48:00,9.58,9.58,9.575,9.575,302.0,BYND +2023-09-29 10:47:00,9.59,9.59,9.59,9.59,271.0,BYND +2023-09-29 10:46:00,9.605,9.61,9.591,9.591,1640.0,BYND +2023-09-29 10:45:00,9.565,9.61,9.565,9.61,3006.0,BYND +2023-09-29 10:44:00,9.58,9.58,9.57,9.57,2875.0,BYND +2023-09-29 10:43:00,9.579,9.579,9.561,9.561,1178.0,BYND +2023-09-29 10:41:00,9.58,9.588,9.58,9.588,848.0,BYND +2023-09-29 10:40:00,9.58,9.585,9.58,9.58,1472.0,BYND +2023-09-29 10:39:00,9.58,9.58,9.57,9.57,762.0,BYND +2023-09-29 10:37:00,9.58,9.59,9.58,9.59,933.0,BYND +2023-09-29 10:36:00,9.554,9.579,9.554,9.579,623.0,BYND +2023-09-29 10:35:00,9.59,9.59,9.57,9.57,2041.0,BYND +2023-09-29 10:34:00,9.57,9.58,9.57,9.58,500.0,BYND +2023-09-29 10:33:00,9.53,9.565,9.53,9.56,5071.0,BYND +2023-09-29 10:31:00,9.51,9.51,9.51,9.51,1254.0,BYND +2023-09-29 10:30:00,9.51,9.51,9.5,9.5,401976.0,BYND +2023-09-29 10:29:00,9.5,9.5,9.495,9.499,735.0,BYND +2023-09-29 10:28:00,9.479,9.503,9.479,9.503,1579.0,BYND +2023-09-29 10:27:00,9.501,9.51,9.48,9.48,6704.0,BYND +2023-09-29 10:26:00,9.5,9.51,9.5,9.51,1830.0,BYND +2023-09-29 10:25:00,9.49,9.491,9.49,9.491,2504.0,BYND +2023-09-29 10:24:00,9.509,9.509,9.492,9.492,758.0,BYND +2023-09-29 10:23:00,9.5,9.51,9.5,9.51,5399.0,BYND +2023-09-29 10:22:00,9.521,9.521,9.515,9.515,1801.0,BYND +2023-09-29 10:21:00,9.54,9.54,9.53,9.53,4162.0,BYND +2023-09-29 10:20:00,9.548,9.548,9.53,9.53,2491.0,BYND +2023-09-29 10:19:00,9.52,9.53,9.52,9.53,560.0,BYND +2023-09-29 10:18:00,9.54,9.54,9.525,9.53,2968.0,BYND +2023-09-29 10:17:00,9.53,9.56,9.53,9.55,1977.0,BYND +2023-09-29 10:16:00,9.52,9.53,9.52,9.52,2116.0,BYND +2023-09-29 10:15:00,9.55,9.55,9.54,9.54,6169.0,BYND +2023-09-29 10:14:00,9.51,9.55,9.51,9.55,1157.0,BYND +2023-09-29 10:13:00,9.54,9.54,9.51,9.51,2335.0,BYND +2023-09-29 10:12:00,9.56,9.56,9.53,9.539,4544.0,BYND +2023-09-29 10:11:00,9.57,9.57,9.57,9.57,416.0,BYND +2023-09-29 10:10:00,9.53,9.53,9.53,9.53,321.0,BYND +2023-09-29 10:09:00,9.57,9.57,9.55,9.555,1717.0,BYND +2023-09-29 10:08:00,9.535,9.54,9.53,9.54,3678.0,BYND +2023-09-29 10:07:00,9.54,9.54,9.531,9.539,1342.0,BYND +2023-09-29 10:06:00,9.56,9.57,9.54,9.54,8794.0,BYND +2023-09-29 10:05:00,9.58,9.58,9.57,9.57,1149.0,BYND +2023-09-29 10:04:00,9.59,9.59,9.58,9.58,615.0,BYND +2023-09-29 10:03:00,9.6,9.61,9.592,9.6,941.0,BYND +2023-09-29 10:02:00,9.59,9.608,9.59,9.608,1990.0,BYND +2023-09-29 10:01:00,9.6,9.6,9.58,9.585,1865.0,BYND +2023-09-29 10:00:00,9.61,9.61,9.61,9.61,1250.0,BYND +2023-09-29 09:59:00,9.62,9.62,9.62,9.62,1154.0,BYND +2023-09-29 09:58:00,9.62,9.62,9.62,9.62,2316.0,BYND +2023-09-29 09:57:00,9.62,9.62,9.61,9.61,828.0,BYND +2023-09-29 09:56:00,9.638,9.638,9.625,9.63,2867.0,BYND +2023-09-29 09:55:00,9.64,9.65,9.64,9.65,1719.0,BYND +2023-09-29 09:54:00,9.65,9.66,9.64,9.66,2882.0,BYND +2023-09-29 09:53:00,9.65,9.65,9.64,9.645,2370.0,BYND +2023-09-29 09:52:00,9.66,9.66,9.658,9.66,2069.0,BYND +2023-09-29 09:51:00,9.68,9.68,9.68,9.68,3035.0,BYND +2023-09-29 09:50:00,9.67,9.675,9.67,9.675,581.0,BYND +2023-09-29 09:49:00,9.68,9.68,9.655,9.68,6086.0,BYND +2023-09-29 09:48:00,9.66,9.7,9.66,9.7,1180.0,BYND +2023-09-29 09:47:00,9.64,9.66,9.639,9.66,2814.0,BYND +2023-09-29 09:46:00,9.64,9.64,9.64,9.64,2097.0,BYND +2023-09-29 09:45:00,9.6,9.635,9.6,9.635,2207.0,BYND +2023-09-29 09:44:00,9.605,9.61,9.605,9.61,2314.0,BYND +2023-09-29 09:43:00,9.64,9.64,9.61,9.61,1822.0,BYND +2023-09-29 09:42:00,9.67,9.67,9.636,9.64,1298.0,BYND +2023-09-29 09:41:00,9.61,9.65,9.6,9.63,3884.0,BYND +2023-09-29 09:40:00,9.672,9.672,9.61,9.62,3257.0,BYND +2023-09-29 09:39:00,9.676,9.7,9.676,9.7,7853.0,BYND +2023-09-29 09:38:00,9.65,9.68,9.65,9.676,9291.0,BYND +2023-09-29 09:37:00,9.662,9.69,9.66,9.66,5856.0,BYND +2023-09-29 09:36:00,9.73,9.74,9.672,9.68,6105.0,BYND +2023-09-29 09:35:00,9.77,9.776,9.73,9.732,4848.0,BYND +2023-09-29 09:34:00,9.72,9.755,9.72,9.755,2563.0,BYND +2023-09-29 09:33:00,9.69,9.715,9.69,9.715,3169.0,BYND +2023-09-29 09:32:00,9.73,9.73,9.68,9.68,8251.0,BYND +2023-09-29 09:31:00,9.65,9.703,9.64,9.703,3549.0,BYND +2023-09-29 09:30:00,9.61,9.68,9.61,9.65,21200.0,BYND +2023-09-29 09:28:00,9.63,9.649,9.6,9.6,80.0,BYND +2023-09-29 09:26:00,9.6,9.65,9.6,9.65,2.0,BYND +2023-09-29 09:25:00,9.58,9.6,9.55,9.6,504.0,BYND +2023-09-29 09:24:00,9.649,9.649,9.649,9.649,3.0,BYND +2023-09-29 09:23:00,9.63,9.63,9.63,9.63,4.0,BYND +2023-09-29 09:22:00,9.63,9.63,9.63,9.63,20.0,BYND +2023-09-29 09:21:00,9.63,9.63,9.63,9.63,50.0,BYND +2023-09-29 09:18:00,9.63,9.63,9.63,9.63,50.0,BYND +2023-09-29 09:17:00,9.63,9.63,9.63,9.63,50.0,BYND +2023-09-29 09:15:00,9.6,9.63,9.6,9.63,6.0,BYND +2023-09-29 09:10:00,9.63,9.63,9.63,9.63,225.0,BYND +2023-09-29 09:09:00,9.63,9.63,9.63,9.63,1110.0,BYND +2023-09-29 09:05:00,9.63,9.63,9.63,9.63,1.0,BYND +2023-09-29 08:59:00,9.6,9.6,9.6,9.6,1.0,BYND +2023-09-29 08:58:00,9.63,9.63,9.63,9.63,10.0,BYND +2023-09-29 08:57:00,9.63,9.63,9.63,9.63,1.0,BYND +2023-09-29 08:55:00,9.63,9.63,9.63,9.63,150.0,BYND +2023-09-29 08:50:00,9.63,9.63,9.63,9.63,2.0,BYND +2023-09-29 08:49:00,9.61,9.61,9.61,9.61,478.0,BYND +2023-09-29 08:48:00,9.6,9.6,9.6,9.6,22.0,BYND +2023-09-29 08:46:00,9.55,9.55,9.55,9.55,20.0,BYND +2023-09-29 08:34:00,9.6,9.6,9.6,9.6,50.0,BYND +2023-09-29 08:33:00,9.6,9.6,9.6,9.6,1000.0,BYND +2023-09-29 08:29:00,9.6,9.6,9.6,9.6,10.0,BYND +2023-09-29 08:26:00,9.6,9.6,9.47,9.47,173.0,BYND +2023-09-29 08:23:00,9.6,9.6,9.6,9.6,500.0,BYND +2023-09-29 08:22:00,9.63,9.63,9.63,9.63,1.0,BYND +2023-09-29 08:19:00,9.6,9.6,9.6,9.6,300.0,BYND +2023-09-29 08:12:00,9.63,9.63,9.63,9.63,1.0,BYND +2023-09-29 08:08:00,9.61,9.61,9.59,9.59,579.0,BYND +2023-09-29 08:02:00,9.5,9.5,9.5,9.5,3.0,BYND +2023-09-29 08:01:00,9.5,9.5,9.5,9.5,9.0,BYND +2023-09-29 08:00:00,9.649,9.71,9.649,9.65,401.0,BYND +2023-09-29 07:43:00,9.61,9.61,9.61,9.61,2.0,BYND +2023-09-29 07:38:00,9.62,9.62,9.62,9.62,1.0,BYND +2023-09-29 07:36:00,9.6,9.6,9.6,9.6,80.0,BYND +2023-09-29 07:30:00,9.59,9.59,9.59,9.59,11.0,BYND +2023-09-29 07:08:00,9.6,9.6,9.6,9.6,2.0,BYND +2023-09-29 06:59:00,9.6,9.64,9.6,9.64,2.0,BYND +2023-09-29 06:50:00,9.59,9.59,9.59,9.59,5.0,BYND +2023-09-29 06:49:00,9.64,9.64,9.64,9.64,10.0,BYND +2023-09-29 06:14:00,9.63,9.63,9.63,9.63,1.0,BYND +2023-09-29 06:03:00,9.6,9.6,9.6,9.6,4.0,BYND +2023-09-29 05:53:00,9.6,9.6,9.6,9.6,10.0,BYND +2023-09-29 05:52:00,9.58,9.58,9.55,9.55,10.0,BYND +2023-09-29 05:14:00,9.57,9.57,9.57,9.57,200.0,BYND +2023-09-29 05:12:00,9.57,9.57,9.57,9.57,300.0,BYND +2023-09-29 04:45:00,9.6,9.6,9.6,9.6,130.0,BYND diff --git a/data/BYSI_2023_10_21.csv b/data/BYSI_2023_10_21.csv new file mode 100644 index 000000000..1d317445b --- /dev/null +++ b/data/BYSI_2023_10_21.csv @@ -0,0 +1,1118 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 17:59:00,1.04,1.04,1.04,1.04,20.0,BYSI +2023-10-20 16:00:00,1.04,1.04,1.0,1.0,43654.0,BYSI +2023-10-20 15:59:00,1.02,1.04,1.02,1.04,871.0,BYSI +2023-10-20 15:58:00,1.02,1.03,1.02,1.02,3869.0,BYSI +2023-10-20 15:56:00,1.03,1.03,1.02,1.02,810.0,BYSI +2023-10-20 15:55:00,1.02,1.02,1.02,1.02,473.0,BYSI +2023-10-20 15:51:00,1.02,1.03,1.02,1.02,525.0,BYSI +2023-10-20 15:50:00,1.03,1.03,1.03,1.03,500.0,BYSI +2023-10-20 15:49:00,1.04,1.04,1.04,1.04,100.0,BYSI +2023-10-20 15:47:00,1.023,1.023,1.023,1.023,100.0,BYSI +2023-10-20 15:42:00,1.02,1.02,1.02,1.02,500.0,BYSI +2023-10-20 15:41:00,1.04,1.04,1.04,1.04,410.0,BYSI +2023-10-20 15:40:00,1.03,1.03,1.03,1.03,190.0,BYSI +2023-10-20 15:25:00,1.03,1.03,1.02,1.02,500.0,BYSI +2023-10-20 15:21:00,1.033,1.033,1.033,1.033,105.0,BYSI +2023-10-20 15:17:00,1.03,1.035,1.02,1.02,1000.0,BYSI +2023-10-20 15:16:00,1.03,1.039,1.02,1.04,1000.0,BYSI +2023-10-20 15:08:00,1.03,1.034,1.03,1.034,500.0,BYSI +2023-10-20 14:48:00,1.046,1.046,1.02,1.02,1000.0,BYSI +2023-10-20 14:47:00,1.04,1.049,1.04,1.04,4397.0,BYSI +2023-10-20 14:46:00,1.04,1.04,1.04,1.04,2020.0,BYSI +2023-10-20 14:45:00,1.04,1.04,1.04,1.04,1929.0,BYSI +2023-10-20 14:44:00,1.05,1.05,1.04,1.049,1500.0,BYSI +2023-10-20 14:42:00,1.04,1.052,1.04,1.04,2000.0,BYSI +2023-10-20 14:41:00,1.049,1.049,1.04,1.049,1500.0,BYSI +2023-10-20 14:40:00,1.042,1.049,1.04,1.049,1501.0,BYSI +2023-10-20 14:39:00,1.05,1.055,1.04,1.04,1500.0,BYSI +2023-10-20 14:38:00,1.05,1.05,1.04,1.04,587.0,BYSI +2023-10-20 14:37:00,1.056,1.056,1.056,1.056,1010.0,BYSI +2023-10-20 14:36:00,1.05,1.056,1.05,1.056,1402.0,BYSI +2023-10-20 14:32:00,1.05,1.05,1.05,1.05,400.0,BYSI +2023-10-20 14:03:00,1.025,1.025,1.025,1.025,500.0,BYSI +2023-10-20 14:02:00,1.04,1.04,1.04,1.04,1000.0,BYSI +2023-10-20 14:01:00,1.04,1.04,1.04,1.04,500.0,BYSI +2023-10-20 13:59:00,1.04,1.04,1.04,1.04,400.0,BYSI +2023-10-20 13:52:00,1.025,1.025,1.025,1.025,500.0,BYSI +2023-10-20 13:51:00,1.04,1.046,1.02,1.046,1100.0,BYSI +2023-10-20 13:50:00,1.05,1.059,1.04,1.04,3025.0,BYSI +2023-10-20 13:49:00,1.052,1.052,1.05,1.05,1405.0,BYSI +2023-10-20 13:48:00,1.065,1.065,1.05,1.05,1500.0,BYSI +2023-10-20 13:47:00,1.035,1.07,1.035,1.07,1860.0,BYSI +2023-10-20 13:46:00,1.05,1.05,1.05,1.05,2400.0,BYSI +2023-10-20 13:45:00,1.021,1.021,1.021,1.021,511.0,BYSI +2023-10-20 13:43:00,1.049,1.05,1.049,1.05,1677.0,BYSI +2023-10-20 13:42:00,1.03,1.03,1.03,1.03,841.0,BYSI +2023-10-20 13:23:00,1.02,1.02,1.02,1.02,136.0,BYSI +2023-10-20 13:15:00,1.02,1.02,1.02,1.02,550.0,BYSI +2023-10-20 12:27:00,1.02,1.02,1.02,1.02,105.0,BYSI +2023-10-20 12:22:00,1.034,1.034,1.034,1.034,100.0,BYSI +2023-10-20 11:39:00,1.045,1.045,1.02,1.02,1000.0,BYSI +2023-10-20 11:35:00,1.06,1.06,1.06,1.06,3692.0,BYSI +2023-10-20 11:34:00,1.05,1.05,1.05,1.05,296.0,BYSI +2023-10-20 11:30:00,1.05,1.05,1.05,1.05,2000.0,BYSI +2023-10-20 11:27:00,1.037,1.037,1.02,1.02,1043.0,BYSI +2023-10-20 11:26:00,1.079,1.078,1.06,1.074,5632.0,BYSI +2023-10-20 11:25:00,1.079,1.078,1.075,1.075,1000.0,BYSI +2023-10-20 11:24:00,1.075,1.075,1.075,1.075,500.0,BYSI +2023-10-20 11:23:00,1.055,1.055,1.055,1.055,106.0,BYSI +2023-10-20 11:21:00,1.05,1.05,1.02,1.02,2294.0,BYSI +2023-10-20 11:20:00,1.058,1.08,1.058,1.08,2600.0,BYSI +2023-10-20 11:19:00,1.03,1.055,1.03,1.055,1000.0,BYSI +2023-10-20 11:18:00,1.08,1.08,1.021,1.05,2900.0,BYSI +2023-10-20 11:17:00,1.08,1.08,1.031,1.08,2100.0,BYSI +2023-10-20 11:15:00,1.07,1.07,1.07,1.07,122.0,BYSI +2023-10-20 11:14:00,1.07,1.07,1.07,1.07,286.0,BYSI +2023-10-20 11:11:00,1.048,1.05,1.045,1.05,2205.0,BYSI +2023-10-20 11:09:00,1.03,1.03,1.03,1.03,100.0,BYSI +2023-10-20 11:08:00,1.03,1.03,1.03,1.03,1000.0,BYSI +2023-10-20 10:46:00,1.015,1.015,1.015,1.015,600.0,BYSI +2023-10-20 10:39:00,1.011,1.011,1.011,1.011,100.0,BYSI +2023-10-20 10:38:00,1.02,1.02,1.02,1.02,200.0,BYSI +2023-10-20 10:36:00,1.05,1.05,1.05,1.05,103.0,BYSI +2023-10-20 10:26:00,1.01,1.01,1.01,1.01,100.0,BYSI +2023-10-20 10:20:00,1.01,1.01,1.01,1.01,101.0,BYSI +2023-10-20 09:57:00,1.02,1.02,1.0,1.0,6641.0,BYSI +2023-10-20 09:45:00,1.03,1.03,1.03,1.03,720.0,BYSI +2023-10-20 09:41:00,1.03,1.03,1.03,1.03,200.0,BYSI +2023-10-20 09:38:00,1.029,1.029,1.029,1.029,2000.0,BYSI +2023-10-20 09:35:00,1.04,1.039,1.04,1.039,101.0,BYSI +2023-10-20 09:34:00,1.03,1.03,1.03,1.03,4099.0,BYSI +2023-10-20 09:30:00,1.0,1.0,1.0,1.0,13776.0,BYSI +2023-10-20 09:26:00,1.05,1.05,1.05,1.05,100.0,BYSI +2023-10-20 09:24:00,1.09,1.1,1.09,1.1,900.0,BYSI +2023-10-20 09:22:00,1.1,1.1,1.1,1.1,300.0,BYSI +2023-10-20 09:02:00,1.08,1.08,1.08,1.08,6.0,BYSI +2023-10-20 08:38:00,1.09,1.09,1.09,1.09,200.0,BYSI +2023-10-20 08:29:00,1.102,1.102,1.1,1.1,275.0,BYSI +2023-10-20 07:58:00,1.1,1.1,1.1,1.1,75.0,BYSI +2023-10-20 06:46:00,1.2,1.2,1.2,1.2,50.0,BYSI +2023-10-19 19:57:00,1.13,1.13,1.13,1.13,50.0,BYSI +2023-10-19 16:43:00,1.13,1.13,1.13,1.13,10.0,BYSI +2023-10-19 16:30:00,1.05,1.05,1.05,1.05,63.0,BYSI +2023-10-19 16:28:00,1.12,1.12,1.12,1.12,2.0,BYSI +2023-10-19 16:25:00,1.12,1.12,1.12,1.12,1.0,BYSI +2023-10-19 16:18:00,1.14,1.14,1.13,1.13,352.0,BYSI +2023-10-19 16:17:00,1.15,1.15,1.15,1.15,88.0,BYSI +2023-10-19 16:15:00,1.14,1.14,1.14,1.14,388.0,BYSI +2023-10-19 16:14:00,1.15,1.15,1.15,1.15,45.0,BYSI +2023-10-19 16:11:00,1.15,1.15,1.12,1.12,2095.0,BYSI +2023-10-19 16:09:00,1.08,1.1,1.08,1.1,117.0,BYSI +2023-10-19 16:08:00,1.08,1.08,1.08,1.08,430.0,BYSI +2023-10-19 16:03:00,1.04,1.04,1.04,1.04,400.0,BYSI +2023-10-19 16:02:00,1.04,1.04,1.04,1.04,2000.0,BYSI +2023-10-19 16:00:00,1.05,1.05,1.04,1.04,1370.0,BYSI +2023-10-19 15:59:00,1.04,1.05,1.035,1.05,2803.0,BYSI +2023-10-19 15:58:00,1.025,1.04,1.025,1.04,4174.0,BYSI +2023-10-19 15:57:00,1.025,1.025,1.02,1.02,441.0,BYSI +2023-10-19 15:56:00,1.03,1.03,1.01,1.01,1699.0,BYSI +2023-10-19 15:55:00,1.02,1.02,1.02,1.02,882.0,BYSI +2023-10-19 15:35:00,1.035,1.035,1.02,1.02,1000.0,BYSI +2023-10-19 15:34:00,1.035,1.035,1.035,1.035,500.0,BYSI +2023-10-19 15:33:00,1.035,1.035,1.035,1.035,400.0,BYSI +2023-10-19 15:23:00,1.024,1.024,1.024,1.024,100.0,BYSI +2023-10-19 14:56:00,1.02,1.02,1.02,1.02,962.0,BYSI +2023-10-19 14:53:00,1.033,1.035,1.033,1.035,1000.0,BYSI +2023-10-19 14:52:00,1.035,1.035,1.035,1.035,1000.0,BYSI +2023-10-19 14:51:00,1.04,1.04,1.04,1.04,400.0,BYSI +2023-10-19 14:50:00,1.04,1.04,1.04,1.04,400.0,BYSI +2023-10-19 14:45:00,1.03,1.03,1.02,1.02,500.0,BYSI +2023-10-19 14:44:00,1.035,1.035,1.034,1.034,1000.0,BYSI +2023-10-19 14:43:00,1.035,1.035,1.035,1.035,500.0,BYSI +2023-10-19 14:42:00,1.037,1.037,1.03,1.035,2054.0,BYSI +2023-10-19 14:41:00,1.03,1.03,1.03,1.03,500.0,BYSI +2023-10-19 14:26:00,1.04,1.04,1.04,1.04,100.0,BYSI +2023-10-19 13:38:00,1.03,1.03,1.021,1.02,1000.0,BYSI +2023-10-19 13:37:00,1.03,1.03,1.03,1.03,500.0,BYSI +2023-10-19 13:35:00,1.03,1.03,1.03,1.03,178.0,BYSI +2023-10-19 13:10:00,1.03,1.03,1.02,1.02,507.0,BYSI +2023-10-19 13:06:00,1.03,1.03,1.03,1.03,500.0,BYSI +2023-10-19 13:00:00,1.02,1.02,1.02,1.02,6750.0,BYSI +2023-10-19 12:51:00,1.04,1.04,1.04,1.04,2025.0,BYSI +2023-10-19 12:50:00,1.04,1.04,1.04,1.04,600.0,BYSI +2023-10-19 12:46:00,1.02,1.02,1.02,1.02,500.0,BYSI +2023-10-19 12:45:00,1.031,1.031,1.031,1.031,1500.0,BYSI +2023-10-19 12:44:00,1.05,1.05,1.02,1.05,5394.0,BYSI +2023-10-19 12:43:00,1.03,1.05,1.02,1.048,3101.0,BYSI +2023-10-19 12:42:00,1.04,1.04,1.03,1.03,1003.0,BYSI +2023-10-19 12:41:00,1.04,1.04,1.04,1.04,1600.0,BYSI +2023-10-19 12:34:00,1.049,1.049,1.049,1.049,2400.0,BYSI +2023-10-19 12:33:00,1.025,1.03,1.025,1.03,1800.0,BYSI +2023-10-19 12:32:00,1.03,1.03,1.03,1.03,800.0,BYSI +2023-10-19 12:18:00,1.02,1.02,1.01,1.01,500.0,BYSI +2023-10-19 12:17:00,1.022,1.022,1.022,1.022,500.0,BYSI +2023-10-19 12:16:00,1.03,1.035,1.03,1.035,1011.0,BYSI +2023-10-19 12:15:00,1.031,1.039,1.031,1.031,1500.0,BYSI +2023-10-19 12:14:00,1.031,1.031,1.031,1.031,500.0,BYSI +2023-10-19 12:13:00,1.04,1.04,1.03,1.039,1500.0,BYSI +2023-10-19 12:12:00,1.04,1.04,1.039,1.039,1000.0,BYSI +2023-10-19 12:09:00,1.03,1.03,1.03,1.03,14931.0,BYSI +2023-10-19 12:08:00,1.028,1.03,1.028,1.03,3409.0,BYSI +2023-10-19 12:02:00,1.02,1.02,1.02,1.02,224.0,BYSI +2023-10-19 11:38:00,1.02,1.02,1.02,1.02,1004.0,BYSI +2023-10-19 11:36:00,1.021,1.021,1.021,1.021,500.0,BYSI +2023-10-19 11:35:00,1.025,1.025,1.025,1.025,500.0,BYSI +2023-10-19 11:34:00,1.02,1.02,1.02,1.02,500.0,BYSI +2023-10-19 11:30:00,1.02,1.02,1.02,1.02,1000.0,BYSI +2023-10-19 11:29:00,1.01,1.01,1.01,1.01,1000.0,BYSI +2023-10-19 10:59:00,1.029,1.03,1.02,1.02,2200.0,BYSI +2023-10-19 10:57:00,1.03,1.03,1.03,1.03,2078.0,BYSI +2023-10-19 09:56:00,1.019,1.019,1.019,1.019,500.0,BYSI +2023-10-19 09:55:00,1.03,1.06,1.03,1.06,1925.0,BYSI +2023-10-19 09:54:00,1.03,1.03,1.03,1.03,1000.0,BYSI +2023-10-19 09:47:00,1.01,1.01,1.01,1.01,500.0,BYSI +2023-10-19 09:43:00,1.023,1.023,1.023,1.023,500.0,BYSI +2023-10-19 09:42:00,1.085,1.085,1.085,1.085,1000.0,BYSI +2023-10-19 09:30:00,1.01,1.01,1.01,1.01,56.0,BYSI +2023-10-19 09:27:00,0.995,0.995,0.995,0.995,300.0,BYSI +2023-10-19 09:25:00,0.995,0.995,0.995,0.995,200.0,BYSI +2023-10-19 09:16:00,1.02,1.02,1.02,1.02,8.0,BYSI +2023-10-18 18:01:00,1.09,1.1,1.09,1.1,40.0,BYSI +2023-10-18 17:22:00,1.09,1.09,1.03,1.03,820.0,BYSI +2023-10-18 17:19:00,1.09,1.09,1.09,1.09,20.0,BYSI +2023-10-18 16:22:00,1.09,1.09,1.09,1.09,68.0,BYSI +2023-10-18 16:21:00,1.09,1.09,1.09,1.09,2100.0,BYSI +2023-10-18 16:20:00,1.09,1.09,1.09,1.09,3000.0,BYSI +2023-10-18 16:19:00,1.08,1.1,1.08,1.09,4487.0,BYSI +2023-10-18 16:04:00,1.1,1.1,1.09,1.09,900.0,BYSI +2023-10-18 16:01:00,1.08,1.08,1.08,1.08,2500.0,BYSI +2023-10-18 16:00:00,1.03,1.09,1.02,1.08,1877.0,BYSI +2023-10-18 15:59:00,1.03,1.05,1.03,1.03,851.0,BYSI +2023-10-18 15:58:00,1.025,1.07,1.025,1.07,8013.0,BYSI +2023-10-18 15:54:00,1.03,1.03,1.03,1.03,600.0,BYSI +2023-10-18 15:53:00,1.03,1.03,1.03,1.03,1100.0,BYSI +2023-10-18 15:52:00,1.035,1.035,1.035,1.035,300.0,BYSI +2023-10-18 15:51:00,1.04,1.04,1.04,1.04,2357.0,BYSI +2023-10-18 15:46:00,1.04,1.05,1.04,1.04,1229.0,BYSI +2023-10-18 15:42:00,1.02,1.02,1.02,1.02,912.0,BYSI +2023-10-18 15:41:00,1.045,1.045,1.03,1.045,1010.0,BYSI +2023-10-18 15:37:00,1.045,1.045,1.045,1.045,1000.0,BYSI +2023-10-18 15:28:00,1.027,1.027,1.027,1.027,5004.0,BYSI +2023-10-18 15:24:00,1.02,1.02,1.02,1.02,500.0,BYSI +2023-10-18 15:21:00,1.04,1.04,1.04,1.04,200.0,BYSI +2023-10-18 15:20:00,1.045,1.045,1.045,1.045,1100.0,BYSI +2023-10-18 15:12:00,1.05,1.05,1.05,1.05,1025.0,BYSI +2023-10-18 15:09:00,1.05,1.05,1.05,1.05,630.0,BYSI +2023-10-18 15:02:00,1.037,1.037,1.02,1.02,1000.0,BYSI +2023-10-18 15:01:00,1.05,1.05,1.039,1.039,5500.0,BYSI +2023-10-18 15:00:00,1.05,1.05,1.05,1.05,5000.0,BYSI +2023-10-18 14:47:00,1.03,1.03,1.017,1.017,1044.0,BYSI +2023-10-18 14:46:00,1.03,1.03,1.03,1.03,500.0,BYSI +2023-10-18 14:45:00,1.03,1.03,1.03,1.03,5098.0,BYSI +2023-10-18 14:44:00,1.034,1.034,1.034,1.034,1000.0,BYSI +2023-10-18 14:43:00,1.035,1.058,1.03,1.058,2600.0,BYSI +2023-10-18 14:41:00,1.055,1.055,1.055,1.055,500.0,BYSI +2023-10-18 14:40:00,1.059,1.059,1.059,1.059,500.0,BYSI +2023-10-18 14:39:00,1.035,1.035,1.036,1.035,500.0,BYSI +2023-10-18 14:38:00,1.03,1.035,1.03,1.035,600.0,BYSI +2023-10-18 14:37:00,1.059,1.059,1.055,1.055,1000.0,BYSI +2023-10-18 14:36:00,1.035,1.035,1.036,1.035,500.0,BYSI +2023-10-18 14:35:00,1.06,1.06,1.03,1.03,1000.0,BYSI +2023-10-18 14:34:00,1.05,1.05,1.05,1.05,7637.0,BYSI +2023-10-18 14:33:00,1.05,1.052,1.05,1.05,1500.0,BYSI +2023-10-18 14:32:00,1.05,1.05,1.05,1.05,500.0,BYSI +2023-10-18 14:31:00,1.074,1.074,1.05,1.05,1400.0,BYSI +2023-10-18 14:30:00,1.07,1.09,1.05,1.09,3187.0,BYSI +2023-10-18 14:29:00,1.04,1.071,1.04,1.071,2022.0,BYSI +2023-10-18 14:28:00,1.03,1.03,1.009,1.02,4690.0,BYSI +2023-10-18 14:27:00,1.03,1.03,1.03,1.03,10000.0,BYSI +2023-10-18 14:26:00,1.0,1.009,1.0,1.009,3572.0,BYSI +2023-10-18 14:15:00,1.002,1.002,1.002,1.002,500.0,BYSI +2023-10-18 14:14:00,1.015,1.015,1.015,1.015,500.0,BYSI +2023-10-18 14:13:00,1.015,1.015,1.016,1.016,500.0,BYSI +2023-10-18 14:12:00,1.03,1.03,1.03,1.03,1000.0,BYSI +2023-10-18 14:02:00,1.006,1.006,1.006,1.006,1264.0,BYSI +2023-10-18 13:53:00,1.0,1.0,1.0,1.0,200.0,BYSI +2023-10-18 13:51:00,1.0,1.0,1.0,1.0,107.0,BYSI +2023-10-18 13:43:00,1.01,1.01,1.01,1.01,500.0,BYSI +2023-10-18 13:41:00,1.015,1.015,1.015,1.015,141.0,BYSI +2023-10-18 13:33:00,1.003,1.003,1.003,1.003,500.0,BYSI +2023-10-18 13:31:00,1.016,1.016,1.016,1.016,500.0,BYSI +2023-10-18 13:30:00,1.0,1.015,1.0,1.015,800.0,BYSI +2023-10-18 13:00:00,1.01,1.01,1.01,1.01,100.0,BYSI +2023-10-18 12:57:00,1.024,1.024,1.024,1.024,500.0,BYSI +2023-10-18 12:55:00,1.02,1.034,1.0,1.034,1000.0,BYSI +2023-10-18 12:54:00,1.032,1.032,1.032,1.032,500.0,BYSI +2023-10-18 12:52:00,1.02,1.02,1.02,1.02,1710.0,BYSI +2023-10-18 12:29:00,1.011,1.011,1.011,1.011,500.0,BYSI +2023-10-18 12:06:00,1.04,1.04,1.03,1.03,754.0,BYSI +2023-10-18 11:40:00,1.021,1.021,1.021,1.021,350.0,BYSI +2023-10-18 11:34:00,1.02,1.02,1.015,1.015,1800.0,BYSI +2023-10-18 11:33:00,1.015,1.015,1.015,1.015,100.0,BYSI +2023-10-18 11:20:00,1.02,1.02,1.015,1.02,419.0,BYSI +2023-10-18 11:11:00,1.02,1.02,1.02,1.02,100.0,BYSI +2023-10-18 11:10:00,1.01,1.01,1.01,1.01,300.0,BYSI +2023-10-18 11:08:00,1.03,1.03,1.03,1.03,254.0,BYSI +2023-10-18 10:23:00,1.01,1.01,1.01,1.01,861.0,BYSI +2023-10-18 10:22:00,1.001,1.001,1.001,1.001,500.0,BYSI +2023-10-18 10:21:00,1.05,1.05,1.05,1.05,1339.0,BYSI +2023-10-18 10:18:00,1.04,1.04,1.01,1.03,1917.0,BYSI +2023-10-18 10:17:00,1.04,1.04,1.04,1.04,700.0,BYSI +2023-10-18 10:15:00,1.04,1.04,1.01,1.01,500.0,BYSI +2023-10-18 10:13:00,1.04,1.04,1.04,1.04,108.0,BYSI +2023-10-18 10:05:00,1.04,1.04,1.04,1.04,200.0,BYSI +2023-10-18 09:53:00,1.005,1.025,1.005,1.025,4645.0,BYSI +2023-10-18 09:45:00,1.01,1.01,1.01,1.01,3000.0,BYSI +2023-10-18 09:43:00,1.001,1.001,1.001,1.001,1000.0,BYSI +2023-10-18 09:41:00,1.009,1.01,1.009,1.01,1353.0,BYSI +2023-10-18 09:38:00,1.01,1.01,1.0,1.0,2239.0,BYSI +2023-10-18 09:37:00,1.01,1.02,1.01,1.01,15398.0,BYSI +2023-10-18 09:36:00,1.12,1.12,1.12,1.12,1836.0,BYSI +2023-10-18 09:30:00,1.01,1.01,1.01,1.01,153.0,BYSI +2023-10-18 09:17:00,1.0,1.0,1.0,1.0,5.0,BYSI +2023-10-18 09:06:00,1.0,1.0,1.0,1.0,8.0,BYSI +2023-10-18 08:16:00,0.96,0.96,0.96,0.96,150.0,BYSI +2023-10-18 08:14:00,0.96,0.96,0.96,0.96,1000.0,BYSI +2023-10-18 05:02:00,0.96,0.96,0.96,0.96,10.0,BYSI +2023-10-17 18:32:00,1.08,1.08,1.08,1.08,100.0,BYSI +2023-10-17 16:00:00,1.03,1.08,1.03,1.03,941.0,BYSI +2023-10-17 15:59:00,1.08,1.08,1.08,1.08,262.0,BYSI +2023-10-17 15:58:00,1.085,1.09,1.04,1.09,420.0,BYSI +2023-10-17 15:57:00,1.09,1.09,1.09,1.09,587.0,BYSI +2023-10-17 15:56:00,1.03,1.07,1.03,1.07,13431.0,BYSI +2023-10-17 15:52:00,1.01,1.01,1.01,1.01,110.0,BYSI +2023-10-17 15:50:00,1.015,1.015,1.015,1.015,213.0,BYSI +2023-10-17 15:48:00,1.02,1.02,1.02,1.02,3683.0,BYSI +2023-10-17 15:44:00,1.02,1.02,1.02,1.02,434.0,BYSI +2023-10-17 15:38:00,1.02,1.02,1.02,1.02,200.0,BYSI +2023-10-17 15:24:00,1.025,1.025,1.025,1.025,2000.0,BYSI +2023-10-17 15:21:00,1.03,1.03,1.03,1.03,214.0,BYSI +2023-10-17 15:17:00,1.02,1.02,1.02,1.02,2389.0,BYSI +2023-10-17 15:06:00,1.02,1.02,1.02,1.02,700.0,BYSI +2023-10-17 14:55:00,1.02,1.02,1.02,1.02,100.0,BYSI +2023-10-17 14:42:00,1.02,1.02,1.02,1.02,2318.0,BYSI +2023-10-17 14:41:00,1.02,1.02,1.02,1.02,2100.0,BYSI +2023-10-17 14:37:00,1.02,1.02,1.02,1.02,100.0,BYSI +2023-10-17 14:33:00,1.022,1.022,1.022,1.022,500.0,BYSI +2023-10-17 14:27:00,1.02,1.02,1.02,1.02,100.0,BYSI +2023-10-17 14:18:00,1.02,1.02,1.02,1.02,100.0,BYSI +2023-10-17 14:11:00,1.03,1.045,1.025,1.045,2957.0,BYSI +2023-10-17 14:10:00,1.02,1.02,1.02,1.02,5331.0,BYSI +2023-10-17 14:09:00,1.0,1.02,1.0,1.02,2600.0,BYSI +2023-10-17 14:03:00,1.01,1.01,1.01,1.01,200.0,BYSI +2023-10-17 13:59:00,1.0,1.0,1.0,1.0,4010.0,BYSI +2023-10-17 13:53:00,1.0,1.0,1.0,1.0,3300.0,BYSI +2023-10-17 13:29:00,1.0,1.0,1.0,1.0,100.0,BYSI +2023-10-17 13:21:00,1.019,1.019,1.019,1.019,210.0,BYSI +2023-10-17 13:19:00,1.01,1.01,1.01,1.01,195.0,BYSI +2023-10-17 13:08:00,1.01,1.01,1.01,1.01,100.0,BYSI +2023-10-17 12:58:00,1.01,1.01,1.01,1.01,100.0,BYSI +2023-10-17 12:48:00,1.0,1.0,1.0,1.0,100.0,BYSI +2023-10-17 12:44:00,1.0,1.0,1.0,1.0,1930.0,BYSI +2023-10-17 12:39:00,1.0,1.0,1.0,1.0,105.0,BYSI +2023-10-17 12:38:00,1.0,1.0,1.0,1.0,100.0,BYSI +2023-10-17 12:18:00,1.01,1.01,1.01,1.01,100.0,BYSI +2023-10-17 12:12:00,1.015,1.015,1.004,1.004,1765.0,BYSI +2023-10-17 11:42:00,1.01,1.01,1.01,1.01,738.0,BYSI +2023-10-17 11:21:00,1.01,1.02,1.01,1.02,722.0,BYSI +2023-10-17 11:15:00,1.02,1.02,1.02,1.02,1900.0,BYSI +2023-10-17 11:11:00,1.01,1.01,1.01,1.01,100.0,BYSI +2023-10-17 11:04:00,1.02,1.02,1.02,1.02,207.0,BYSI +2023-10-17 10:55:00,1.02,1.03,1.02,1.02,2178.0,BYSI +2023-10-17 10:41:00,1.01,1.01,1.009,1.009,2005.0,BYSI +2023-10-17 10:37:00,1.02,1.02,1.02,1.02,690.0,BYSI +2023-10-17 10:33:00,1.02,1.02,1.02,1.02,100.0,BYSI +2023-10-17 10:32:00,1.02,1.035,1.02,1.02,1339.0,BYSI +2023-10-17 10:23:00,1.04,1.04,1.04,1.04,173.0,BYSI +2023-10-17 10:09:00,1.0,1.03,1.0,1.03,1424.0,BYSI +2023-10-17 09:56:00,0.996,1.02,0.996,1.0,1000.0,BYSI +2023-10-17 09:42:00,1.02,1.02,1.01,1.01,700.0,BYSI +2023-10-17 09:41:00,0.996,0.996,0.996,0.996,100.0,BYSI +2023-10-17 09:34:00,1.03,1.03,1.03,1.03,790.0,BYSI +2023-10-17 09:33:00,1.032,1.032,1.032,1.032,700.0,BYSI +2023-10-17 09:32:00,1.06,1.06,1.03,1.03,25982.0,BYSI +2023-10-17 09:30:00,1.01,1.01,1.01,1.01,2227.0,BYSI +2023-10-17 09:28:00,1.05,1.05,1.05,1.05,1348.0,BYSI +2023-10-17 09:25:00,1.07,1.07,1.07,1.07,1.0,BYSI +2023-10-16 19:08:00,1.01,1.01,1.01,1.01,1.0,BYSI +2023-10-16 18:54:00,1.07,1.07,1.07,1.07,1000.0,BYSI +2023-10-16 18:14:00,1.07,1.07,1.07,1.07,2.0,BYSI +2023-10-16 17:23:00,1.03,1.03,1.03,1.03,93.0,BYSI +2023-10-16 16:26:00,1.07,1.07,1.07,1.07,1999.0,BYSI +2023-10-16 16:15:00,1.07,1.07,1.07,1.07,1.0,BYSI +2023-10-16 16:00:00,1.06,1.06,1.02,1.02,4514.0,BYSI +2023-10-16 15:59:00,1.05,1.06,1.045,1.06,2365.0,BYSI +2023-10-16 15:55:00,1.06,1.07,1.05,1.05,10722.0,BYSI +2023-10-16 15:54:00,1.06,1.07,1.06,1.07,4352.0,BYSI +2023-10-16 15:52:00,1.03,1.03,1.03,1.03,1047.0,BYSI +2023-10-16 15:45:00,1.05,1.05,1.05,1.05,353.0,BYSI +2023-10-16 15:35:00,1.05,1.05,1.05,1.05,884.0,BYSI +2023-10-16 15:29:00,1.045,1.06,1.045,1.06,400.0,BYSI +2023-10-16 15:28:00,1.07,1.075,1.06,1.06,6634.0,BYSI +2023-10-16 15:26:00,1.08,1.08,1.08,1.08,183.0,BYSI +2023-10-16 15:18:00,1.075,1.075,1.075,1.075,114.0,BYSI +2023-10-16 15:06:00,1.06,1.06,1.06,1.06,977.0,BYSI +2023-10-16 15:03:00,1.044,1.044,1.044,1.044,777.0,BYSI +2023-10-16 14:49:00,1.05,1.07,1.04,1.07,5835.0,BYSI +2023-10-16 14:30:00,1.02,1.02,1.02,1.02,327.0,BYSI +2023-10-16 14:25:00,1.01,1.01,1.01,1.01,500.0,BYSI +2023-10-16 14:14:00,1.03,1.03,1.03,1.03,100.0,BYSI +2023-10-16 14:11:00,1.011,1.011,1.011,1.011,967.0,BYSI +2023-10-16 14:10:00,1.019,1.019,1.019,1.019,100.0,BYSI +2023-10-16 13:50:00,1.06,1.06,1.06,1.06,1050.0,BYSI +2023-10-16 13:45:00,1.05,1.05,1.05,1.05,100.0,BYSI +2023-10-16 13:42:00,1.07,1.071,1.07,1.07,7964.0,BYSI +2023-10-16 13:36:00,1.09,1.09,1.08,1.08,713.0,BYSI +2023-10-16 13:29:00,1.1,1.1,1.1,1.1,568.0,BYSI +2023-10-16 13:27:00,1.05,1.07,1.05,1.07,3501.0,BYSI +2023-10-16 13:26:00,1.031,1.031,1.031,1.031,100.0,BYSI +2023-10-16 13:25:00,1.05,1.05,1.05,1.05,3000.0,BYSI +2023-10-16 13:24:00,1.03,1.03,1.03,1.03,100.0,BYSI +2023-10-16 13:21:00,1.04,1.04,1.04,1.04,100.0,BYSI +2023-10-16 13:14:00,1.05,1.05,1.04,1.04,1351.0,BYSI +2023-10-16 12:54:00,1.05,1.05,1.05,1.05,270.0,BYSI +2023-10-16 12:53:00,1.04,1.04,1.03,1.03,806.0,BYSI +2023-10-16 12:52:00,1.039,1.039,1.039,1.039,100.0,BYSI +2023-10-16 12:47:00,1.04,1.04,1.03,1.03,11517.0,BYSI +2023-10-16 12:42:00,1.04,1.039,1.04,1.04,110.0,BYSI +2023-10-16 12:39:00,1.03,1.03,1.031,1.031,100.0,BYSI +2023-10-16 12:35:00,1.07,1.07,1.07,1.07,1002.0,BYSI +2023-10-16 12:25:00,1.11,1.12,1.11,1.12,1000.0,BYSI +2023-10-16 12:08:00,1.065,1.08,1.05,1.08,1300.0,BYSI +2023-10-16 12:04:00,1.08,1.08,1.08,1.08,110.0,BYSI +2023-10-16 11:54:00,1.07,1.07,1.07,1.07,200.0,BYSI +2023-10-16 11:53:00,1.055,1.055,1.055,1.055,510.0,BYSI +2023-10-16 11:52:00,1.055,1.055,1.055,1.055,594.0,BYSI +2023-10-16 11:46:00,1.05,1.075,1.05,1.075,300.0,BYSI +2023-10-16 11:43:00,1.05,1.05,1.05,1.05,500.0,BYSI +2023-10-16 11:42:00,1.11,1.11,1.11,1.11,100.0,BYSI +2023-10-16 11:39:00,1.12,1.12,1.12,1.12,100.0,BYSI +2023-10-16 11:35:00,1.05,1.13,1.05,1.13,10059.0,BYSI +2023-10-16 11:22:00,1.02,1.03,1.01,1.03,1148.0,BYSI +2023-10-16 11:21:00,1.03,1.03,1.01,1.01,15001.0,BYSI +2023-10-16 11:11:00,1.03,1.03,1.03,1.03,1263.0,BYSI +2023-10-16 11:09:00,1.032,1.032,1.032,1.033,100.0,BYSI +2023-10-16 11:06:00,1.031,1.031,1.031,1.031,200.0,BYSI +2023-10-16 11:00:00,1.04,1.04,1.04,1.04,1108.0,BYSI +2023-10-16 10:56:00,1.04,1.05,1.037,1.037,2456.0,BYSI +2023-10-16 10:49:00,1.04,1.04,1.04,1.04,666.0,BYSI +2023-10-16 10:48:00,1.03,1.03,1.03,1.03,2984.0,BYSI +2023-10-16 10:39:00,1.04,1.04,1.04,1.04,103.0,BYSI +2023-10-16 10:30:00,1.04,1.04,1.04,1.04,238.0,BYSI +2023-10-16 10:19:00,1.04,1.04,1.04,1.04,1001.0,BYSI +2023-10-16 10:12:00,1.04,1.04,1.04,1.04,585.0,BYSI +2023-10-16 10:06:00,1.06,1.06,1.06,1.06,1001.0,BYSI +2023-10-16 09:55:00,1.0,1.0,1.0,1.0,114.0,BYSI +2023-10-16 09:54:00,1.05,1.06,1.05,1.06,500.0,BYSI +2023-10-16 09:52:00,1.06,1.06,1.06,1.06,502.0,BYSI +2023-10-16 09:49:00,1.064,1.064,1.064,1.064,144.0,BYSI +2023-10-16 09:43:00,1.12,1.12,1.12,1.12,373.0,BYSI +2023-10-16 09:42:00,1.09,1.09,1.09,1.09,110.0,BYSI +2023-10-16 09:41:00,1.06,1.06,1.06,1.06,114.0,BYSI +2023-10-16 09:35:00,1.06,1.06,1.06,1.06,502.0,BYSI +2023-10-16 09:34:00,1.05,1.09,1.05,1.09,385.0,BYSI +2023-10-16 09:32:00,1.09,1.09,1.09,1.09,190.0,BYSI +2023-10-16 09:30:00,1.13,1.13,1.13,1.13,1001.0,BYSI +2023-10-16 09:26:00,1.08,1.08,1.08,1.08,1.0,BYSI +2023-10-16 08:35:00,1.04,1.04,1.04,1.04,19.0,BYSI +2023-10-16 08:34:00,1.04,1.04,1.04,1.04,166.0,BYSI +2023-10-16 08:23:00,1.04,1.04,1.04,1.04,1.0,BYSI +2023-10-16 08:16:00,1.04,1.05,1.04,1.04,35.0,BYSI +2023-10-16 08:02:00,1.04,1.04,1.04,1.04,20.0,BYSI +2023-10-16 08:00:00,1.041,1.041,1.04,1.04,1425.0,BYSI +2023-10-16 07:34:00,1.17,1.17,1.17,1.17,1.0,BYSI +2023-10-16 07:01:00,1.08,1.08,1.04,1.04,700.0,BYSI +2023-10-16 06:58:00,1.16,1.16,1.16,1.16,113.0,BYSI +2023-10-16 06:44:00,1.16,1.16,1.16,1.16,35.0,BYSI +2023-10-16 06:24:00,1.17,1.17,1.17,1.17,2.0,BYSI +2023-10-16 05:33:00,1.18,1.18,1.18,1.18,1.0,BYSI +2023-10-16 05:18:00,1.11,1.18,1.11,1.18,128.0,BYSI +2023-10-16 05:11:00,1.1,1.11,1.1,1.11,77.0,BYSI +2023-10-16 04:58:00,1.1,1.1,1.1,1.1,3.0,BYSI +2023-10-16 04:39:00,1.1,1.1,1.1,1.1,5.0,BYSI +2023-10-16 04:18:00,1.19,1.2,1.19,1.2,318.0,BYSI +2023-10-13 19:44:00,1.19,1.2,1.19,1.2,1000.0,BYSI +2023-10-13 19:38:00,1.2,1.2,1.2,1.2,1.0,BYSI +2023-10-13 19:30:00,1.03,1.03,1.03,1.03,1.0,BYSI +2023-10-13 19:23:00,1.2,1.2,1.2,1.2,1.0,BYSI +2023-10-13 18:42:00,1.0,1.19,1.0,1.0,101.0,BYSI +2023-10-13 18:31:00,1.15,1.2,1.15,1.2,108.0,BYSI +2023-10-13 18:25:00,1.2,1.2,1.2,1.2,1.0,BYSI +2023-10-13 16:00:00,1.11,1.11,1.0,1.0,47088.0,BYSI +2023-10-13 15:59:00,1.1,1.11,1.1,1.11,746.0,BYSI +2023-10-13 15:58:00,1.12,1.12,1.1,1.1,2193.0,BYSI +2023-10-13 15:57:00,1.15,1.15,1.15,1.15,1161.0,BYSI +2023-10-13 15:56:00,1.16,1.16,1.15,1.15,945.0,BYSI +2023-10-13 15:55:00,1.159,1.16,1.154,1.154,2320.0,BYSI +2023-10-13 15:54:00,1.155,1.155,1.15,1.155,2051.0,BYSI +2023-10-13 15:53:00,1.16,1.16,1.15,1.15,600.0,BYSI +2023-10-13 15:52:00,1.16,1.16,1.16,1.16,1400.0,BYSI +2023-10-13 15:51:00,1.16,1.16,1.16,1.16,2600.0,BYSI +2023-10-13 15:50:00,1.16,1.16,1.15,1.15,2092.0,BYSI +2023-10-13 15:49:00,1.16,1.16,1.16,1.16,100.0,BYSI +2023-10-13 15:48:00,1.16,1.18,1.16,1.16,4600.0,BYSI +2023-10-13 15:47:00,1.17,1.18,1.16,1.17,3067.0,BYSI +2023-10-13 15:46:00,1.165,1.17,1.161,1.161,2101.0,BYSI +2023-10-13 15:45:00,1.167,1.167,1.165,1.165,1063.0,BYSI +2023-10-13 15:44:00,1.17,1.17,1.17,1.17,300.0,BYSI +2023-10-13 15:43:00,1.17,1.17,1.165,1.17,1898.0,BYSI +2023-10-13 15:42:00,1.159,1.165,1.159,1.165,1575.0,BYSI +2023-10-13 15:41:00,1.15,1.17,1.14,1.17,3727.0,BYSI +2023-10-13 15:40:00,1.148,1.15,1.148,1.15,2342.0,BYSI +2023-10-13 15:38:00,1.12,1.15,1.12,1.15,3568.0,BYSI +2023-10-13 15:35:00,1.102,1.102,1.102,1.102,100.0,BYSI +2023-10-13 15:30:00,1.11,1.11,1.11,1.11,1022.0,BYSI +2023-10-13 15:28:00,1.11,1.12,1.11,1.12,975.0,BYSI +2023-10-13 15:26:00,1.09,1.12,1.09,1.12,14143.0,BYSI +2023-10-13 15:24:00,1.08,1.08,1.08,1.08,200.0,BYSI +2023-10-13 15:06:00,1.09,1.09,1.09,1.09,176.0,BYSI +2023-10-13 15:04:00,1.099,1.1,1.099,1.1,800.0,BYSI +2023-10-13 14:41:00,1.1,1.1,1.1,1.1,100.0,BYSI +2023-10-13 14:40:00,1.1,1.1,1.1,1.1,200.0,BYSI +2023-10-13 14:33:00,1.09,1.09,1.09,1.09,123.0,BYSI +2023-10-13 14:21:00,1.099,1.099,1.099,1.099,100.0,BYSI +2023-10-13 14:20:00,1.1,1.1,1.1,1.1,200.0,BYSI +2023-10-13 14:18:00,1.09,1.1,1.09,1.1,12826.0,BYSI +2023-10-13 14:17:00,1.08,1.09,1.08,1.09,4497.0,BYSI +2023-10-13 14:16:00,1.08,1.08,1.08,1.08,600.0,BYSI +2023-10-13 14:09:00,1.079,1.079,1.079,1.079,1020.0,BYSI +2023-10-13 14:08:00,1.076,1.076,1.076,1.076,189.0,BYSI +2023-10-13 14:06:00,1.08,1.08,1.08,1.08,1803.0,BYSI +2023-10-13 13:59:00,1.07,1.07,1.07,1.07,100.0,BYSI +2023-10-13 13:57:00,1.08,1.08,1.08,1.08,6755.0,BYSI +2023-10-13 13:56:00,1.08,1.08,1.08,1.08,600.0,BYSI +2023-10-13 13:47:00,1.09,1.09,1.09,1.09,1000.0,BYSI +2023-10-13 13:42:00,1.08,1.08,1.08,1.08,350.0,BYSI +2023-10-13 13:40:00,1.08,1.08,1.08,1.08,708.0,BYSI +2023-10-13 13:32:00,1.098,1.098,1.098,1.098,2005.0,BYSI +2023-10-13 13:31:00,1.09,1.1,1.09,1.1,5900.0,BYSI +2023-10-13 13:30:00,1.099,1.099,1.099,1.099,810.0,BYSI +2023-10-13 13:29:00,1.09,1.09,1.09,1.09,1112.0,BYSI +2023-10-13 13:28:00,1.099,1.099,1.099,1.099,333.0,BYSI +2023-10-13 13:27:00,1.1,1.1,1.1,1.1,1112.0,BYSI +2023-10-13 13:25:00,1.091,1.1,1.091,1.1,1300.0,BYSI +2023-10-13 13:15:00,1.09,1.09,1.09,1.09,100.0,BYSI +2023-10-13 13:14:00,1.09,1.099,1.09,1.099,600.0,BYSI +2023-10-13 13:12:00,1.099,1.099,1.099,1.099,500.0,BYSI +2023-10-13 13:10:00,1.09,1.09,1.09,1.09,1500.0,BYSI +2023-10-13 13:05:00,1.045,1.045,1.045,1.045,120.0,BYSI +2023-10-13 12:58:00,1.07,1.07,1.07,1.07,597.0,BYSI +2023-10-13 12:52:00,1.089,1.09,1.089,1.09,597.0,BYSI +2023-10-13 12:49:00,1.07,1.08,1.07,1.072,1239.0,BYSI +2023-10-13 12:44:00,1.068,1.07,1.068,1.07,256.0,BYSI +2023-10-13 12:38:00,1.08,1.08,1.08,1.08,350.0,BYSI +2023-10-13 12:36:00,1.05,1.05,1.05,1.05,4054.0,BYSI +2023-10-13 12:34:00,1.08,1.09,1.08,1.09,729.0,BYSI +2023-10-13 12:33:00,1.06,1.06,1.05,1.05,1300.0,BYSI +2023-10-13 12:31:00,1.05,1.05,1.05,1.05,1724.0,BYSI +2023-10-13 12:30:00,1.04,1.04,1.04,1.04,501.0,BYSI +2023-10-13 12:28:00,1.02,1.02,1.02,1.02,100.0,BYSI +2023-10-13 12:27:00,1.0,1.0,1.0,1.0,4589.0,BYSI +2023-10-13 11:57:00,0.99,0.99,0.99,0.99,1000.0,BYSI +2023-10-13 11:54:00,1.0,1.0,1.0,1.0,873.0,BYSI +2023-10-13 11:53:00,0.99,0.99,0.99,0.99,2392.0,BYSI +2023-10-13 11:52:00,1.0,1.0,1.0,1.0,900.0,BYSI +2023-10-13 11:50:00,0.99,0.99,0.99,0.99,500.0,BYSI +2023-10-13 11:49:00,0.99,0.99,0.98,0.99,2004.0,BYSI +2023-10-13 11:33:00,0.95,0.95,0.95,0.95,100.0,BYSI +2023-10-13 11:28:00,0.968,0.968,0.968,0.968,100.0,BYSI +2023-10-13 11:12:00,0.966,0.966,0.966,0.966,450.0,BYSI +2023-10-13 11:08:00,0.99,0.99,0.99,0.99,205.0,BYSI +2023-10-13 11:04:00,0.966,0.966,0.966,0.966,200.0,BYSI +2023-10-13 11:03:00,0.966,0.966,0.966,0.966,6763.0,BYSI +2023-10-13 11:02:00,0.966,0.966,0.966,0.966,4904.0,BYSI +2023-10-13 11:01:00,0.966,0.966,0.966,0.966,696.0,BYSI +2023-10-13 10:55:00,0.988,0.988,0.988,0.988,3000.0,BYSI +2023-10-13 10:54:00,0.983,0.983,0.983,0.983,200.0,BYSI +2023-10-13 10:53:00,0.966,0.966,0.966,0.966,600.0,BYSI +2023-10-13 10:48:00,0.968,0.968,0.968,0.968,1000.0,BYSI +2023-10-13 10:46:00,1.01,1.01,1.0,1.0,8245.0,BYSI +2023-10-13 10:45:00,0.978,1.0,0.978,1.0,11224.0,BYSI +2023-10-13 10:40:00,0.97,0.978,0.97,0.978,2283.0,BYSI +2023-10-13 10:38:00,0.977,0.978,0.97,0.97,7675.0,BYSI +2023-10-13 10:34:00,0.966,0.966,0.966,0.966,100.0,BYSI +2023-10-13 10:33:00,0.966,0.966,0.966,0.966,500.0,BYSI +2023-10-13 10:31:00,0.978,0.978,0.972,0.972,3672.0,BYSI +2023-10-13 10:30:00,0.954,0.966,0.954,0.966,2400.0,BYSI +2023-10-13 10:29:00,0.966,0.966,0.966,0.966,15800.0,BYSI +2023-10-13 10:28:00,0.94,0.94,0.94,0.94,1500.0,BYSI +2023-10-13 10:10:00,0.909,0.909,0.909,0.909,3788.0,BYSI +2023-10-13 10:08:00,0.909,0.909,0.906,0.906,1000.0,BYSI +2023-10-13 10:07:00,0.909,0.909,0.908,0.908,432.0,BYSI +2023-10-13 10:06:00,0.909,0.909,0.909,0.909,101.0,BYSI +2023-10-13 10:02:00,0.909,0.909,0.909,0.909,400.0,BYSI +2023-10-13 09:55:00,0.936,0.936,0.905,0.905,45100.0,BYSI +2023-10-13 09:51:00,0.965,0.965,0.94,0.94,1814.0,BYSI +2023-10-13 09:45:00,1.003,1.003,0.978,0.978,10500.0,BYSI +2023-10-13 09:44:00,0.97,0.978,0.97,0.978,7807.0,BYSI +2023-10-13 09:41:00,0.978,0.978,0.978,0.978,885.0,BYSI +2023-10-13 09:40:00,0.97,0.978,0.97,0.978,1458.0,BYSI +2023-10-13 09:39:00,0.955,0.955,0.955,0.955,1075.0,BYSI +2023-10-13 09:38:00,0.94,0.94,0.94,0.94,3005.0,BYSI +2023-10-13 09:37:00,0.978,0.978,0.978,0.978,116.0,BYSI +2023-10-13 09:36:00,0.952,0.987,0.952,0.978,9002.0,BYSI +2023-10-13 09:35:00,0.97,0.97,0.933,0.933,7503.0,BYSI +2023-10-13 09:34:00,0.97,0.989,0.97,0.989,6552.0,BYSI +2023-10-13 09:32:00,0.955,0.97,0.955,0.955,9015.0,BYSI +2023-10-13 09:31:00,0.97,0.97,0.97,0.97,1816.0,BYSI +2023-10-13 09:30:00,0.97,0.997,0.97,0.997,5470.0,BYSI +2023-10-13 09:29:00,1.03,1.03,1.02,1.02,2500.0,BYSI +2023-10-13 09:28:00,0.955,1.0,0.955,1.0,1050.0,BYSI +2023-10-13 09:25:00,0.96,0.97,0.96,0.97,1748.0,BYSI +2023-10-13 09:24:00,0.98,0.992,0.97,0.992,2882.0,BYSI +2023-10-13 09:22:00,0.98,0.98,0.97,0.98,2053.0,BYSI +2023-10-13 09:14:00,1.04,1.04,1.04,1.04,2.0,BYSI +2023-10-13 09:10:00,1.04,1.04,1.04,1.04,2.0,BYSI +2023-10-13 09:09:00,1.01,1.01,1.01,1.01,100.0,BYSI +2023-10-13 09:03:00,0.955,0.955,0.955,0.955,500.0,BYSI +2023-10-13 08:57:00,1.0,1.0,1.0,1.0,914.0,BYSI +2023-10-13 08:56:00,0.963,0.963,0.963,0.963,3.0,BYSI +2023-10-13 08:55:00,0.99,1.0,0.99,1.0,201.0,BYSI +2023-10-13 08:54:00,0.99,1.0,0.986,1.0,542.0,BYSI +2023-10-13 08:53:00,0.95,0.95,0.95,0.95,3.0,BYSI +2023-10-13 08:49:00,0.97,0.97,0.97,0.97,293.0,BYSI +2023-10-13 08:48:00,0.96,0.96,0.96,0.96,100.0,BYSI +2023-10-13 08:47:00,0.96,0.97,0.96,0.97,1453.0,BYSI +2023-10-13 08:46:00,0.96,0.96,0.96,0.96,584.0,BYSI +2023-10-13 08:45:00,0.97,0.97,0.93,0.93,3700.0,BYSI +2023-10-13 08:44:00,0.99,0.99,0.968,0.97,12902.0,BYSI +2023-10-13 08:43:00,0.979,1.0,0.979,1.0,2229.0,BYSI +2023-10-13 08:42:00,0.96,0.96,0.96,0.96,100.0,BYSI +2023-10-13 08:39:00,0.94,0.94,0.94,0.94,1800.0,BYSI +2023-10-13 08:38:00,0.93,0.93,0.93,0.93,100.0,BYSI +2023-10-13 08:37:00,0.92,0.92,0.909,0.909,2879.0,BYSI +2023-10-13 08:35:00,0.85,0.93,0.85,0.93,3300.0,BYSI +2023-10-13 08:34:00,0.836,0.85,0.836,0.85,7712.0,BYSI +2023-10-13 08:33:00,0.834,0.834,0.834,0.834,951.0,BYSI +2023-10-13 08:29:00,0.836,0.836,0.82,0.82,4.0,BYSI +2023-10-13 08:23:00,0.826,0.826,0.826,0.826,348.0,BYSI +2023-10-13 08:19:00,0.81,0.81,0.81,0.81,52.0,BYSI +2023-10-13 08:18:00,0.82,0.82,0.82,0.82,501.0,BYSI +2023-10-13 08:14:00,0.82,0.82,0.82,0.82,60.0,BYSI +2023-10-13 08:02:00,0.904,0.904,0.904,0.904,87.0,BYSI +2023-10-13 08:00:00,0.808,0.837,0.801,0.837,1446.0,BYSI +2023-10-13 07:47:00,0.81,0.81,0.81,0.81,99.0,BYSI +2023-10-13 07:45:00,0.87,0.87,0.87,0.87,100.0,BYSI +2023-10-13 07:44:00,0.826,0.826,0.826,0.826,100.0,BYSI +2023-10-13 07:34:00,0.813,0.813,0.813,0.813,100.0,BYSI +2023-10-13 07:25:00,0.808,0.81,0.808,0.81,229.0,BYSI +2023-10-13 07:06:00,0.812,0.812,0.812,0.812,145.0,BYSI +2023-10-13 07:00:00,0.791,0.801,0.791,0.801,731.0,BYSI +2023-10-13 06:30:00,0.778,0.778,0.778,0.778,1.0,BYSI +2023-10-13 06:26:00,0.807,0.807,0.801,0.801,201.0,BYSI +2023-10-13 05:45:00,0.819,0.819,0.819,0.819,1.0,BYSI +2023-10-13 05:37:00,0.787,0.787,0.787,0.787,1.0,BYSI +2023-10-13 05:25:00,0.793,0.793,0.778,0.778,101.0,BYSI +2023-10-13 05:18:00,0.781,0.781,0.781,0.781,310.0,BYSI +2023-10-13 05:11:00,0.79,0.79,0.781,0.781,500.0,BYSI +2023-10-13 05:09:00,0.81,0.81,0.81,0.81,100.0,BYSI +2023-10-13 05:05:00,0.81,0.81,0.81,0.81,900.0,BYSI +2023-10-13 04:59:00,0.81,0.81,0.81,0.81,100.0,BYSI +2023-10-13 04:58:00,0.81,0.81,0.81,0.81,16.0,BYSI +2023-10-13 04:57:00,0.8,0.8,0.8,0.8,100.0,BYSI +2023-10-13 04:53:00,0.81,0.81,0.81,0.81,1000.0,BYSI +2023-10-13 04:50:00,0.81,0.81,0.8,0.81,760.0,BYSI +2023-10-13 04:49:00,0.8,0.81,0.8,0.81,400.0,BYSI +2023-10-13 04:44:00,0.8,0.81,0.8,0.81,200.0,BYSI +2023-10-13 04:43:00,0.8,0.81,0.8,0.81,300.0,BYSI +2023-10-13 04:40:00,0.8,0.81,0.8,0.81,1000.0,BYSI +2023-10-13 04:39:00,0.933,0.933,0.8,0.81,5561.0,BYSI +2023-10-13 04:22:00,0.94,0.95,0.94,0.95,300.0,BYSI +2023-10-12 19:59:00,0.93,0.93,0.93,0.93,12076.0,BYSI +2023-10-12 19:56:00,0.93,0.94,0.93,0.94,1600.0,BYSI +2023-10-12 19:52:00,0.912,0.912,0.912,0.912,200.0,BYSI +2023-10-12 18:31:00,0.93,0.93,0.93,0.93,110.0,BYSI +2023-10-12 18:20:00,0.93,0.93,0.93,0.93,2.0,BYSI +2023-10-12 17:53:00,0.907,0.93,0.907,0.93,81.0,BYSI +2023-10-12 17:48:00,0.912,0.912,0.912,0.912,374.0,BYSI +2023-10-12 16:58:00,0.92,0.92,0.92,0.92,1000.0,BYSI +2023-10-12 16:56:00,0.94,0.94,0.94,0.94,131.0,BYSI +2023-10-12 16:53:00,0.94,0.94,0.94,0.94,1.0,BYSI +2023-10-12 16:49:00,0.93,0.93,0.93,0.93,1886.0,BYSI +2023-10-12 16:47:00,0.93,0.93,0.93,0.93,709.0,BYSI +2023-10-12 16:44:00,0.93,0.93,0.93,0.93,100.0,BYSI +2023-10-12 16:39:00,0.912,0.912,0.912,0.912,50.0,BYSI +2023-10-12 16:36:00,0.95,0.95,0.95,0.95,50.0,BYSI +2023-10-12 16:35:00,0.94,0.95,0.94,0.95,128.0,BYSI +2023-10-12 16:34:00,0.94,0.94,0.94,0.94,100.0,BYSI +2023-10-12 16:33:00,0.921,0.921,0.911,0.911,200.0,BYSI +2023-10-12 16:32:00,0.94,0.94,0.93,0.93,200.0,BYSI +2023-10-12 16:30:00,0.94,0.94,0.94,0.94,1500.0,BYSI +2023-10-12 16:29:00,0.94,0.98,0.94,0.98,125.0,BYSI +2023-10-12 16:28:00,0.94,0.94,0.94,0.94,50.0,BYSI +2023-10-12 16:23:00,0.957,0.957,0.94,0.94,250.0,BYSI +2023-10-12 16:21:00,0.97,0.98,0.97,0.98,1000.0,BYSI +2023-10-12 16:20:00,0.94,0.94,0.94,0.94,100.0,BYSI +2023-10-12 16:18:00,0.98,0.98,0.94,0.95,4756.0,BYSI +2023-10-12 16:17:00,0.98,0.98,0.98,0.98,1300.0,BYSI +2023-10-12 16:15:00,0.99,1.02,0.99,1.02,800.0,BYSI +2023-10-12 16:10:00,0.96,0.96,0.96,0.96,52.0,BYSI +2023-10-12 16:08:00,0.96,0.96,0.96,0.96,80.0,BYSI +2023-10-12 16:00:00,0.96,1.07,0.96,1.0,31115.0,BYSI +2023-10-12 15:59:00,1.01,1.05,0.96,0.96,28454.0,BYSI +2023-10-12 15:58:00,1.05,1.05,1.01,1.04,4956.0,BYSI +2023-10-12 15:57:00,1.05,1.05,1.05,1.05,150.0,BYSI +2023-10-12 15:55:00,1.02,1.04,1.02,1.04,3714.0,BYSI +2023-10-12 15:54:00,1.013,1.02,1.013,1.02,1002.0,BYSI +2023-10-12 15:53:00,1.015,1.015,1.01,1.01,313.0,BYSI +2023-10-12 15:52:00,1.015,1.018,1.011,1.018,1227.0,BYSI +2023-10-12 15:51:00,1.03,1.03,1.03,1.03,140.0,BYSI +2023-10-12 15:50:00,1.04,1.04,1.04,1.04,100.0,BYSI +2023-10-12 15:49:00,1.025,1.04,1.01,1.04,3205.0,BYSI +2023-10-12 15:48:00,1.01,1.025,1.01,1.025,910.0,BYSI +2023-10-12 15:47:00,1.024,1.04,1.024,1.04,1637.0,BYSI +2023-10-12 15:45:00,1.03,1.03,1.03,1.03,800.0,BYSI +2023-10-12 15:43:00,1.03,1.03,1.03,1.03,390.0,BYSI +2023-10-12 15:42:00,1.055,1.055,1.055,1.055,100.0,BYSI +2023-10-12 15:41:00,1.05,1.05,1.05,1.05,2830.0,BYSI +2023-10-12 15:40:00,1.049,1.06,1.049,1.06,10742.0,BYSI +2023-10-12 15:39:00,1.05,1.05,1.04,1.04,1513.0,BYSI +2023-10-12 15:37:00,1.04,1.041,1.0,1.025,8391.0,BYSI +2023-10-12 15:36:00,1.048,1.049,1.048,1.049,220.0,BYSI +2023-10-12 15:35:00,1.048,1.048,1.048,1.048,100.0,BYSI +2023-10-12 15:34:00,1.06,1.06,1.05,1.05,1533.0,BYSI +2023-10-12 15:33:00,1.02,1.02,1.02,1.02,354.0,BYSI +2023-10-12 15:32:00,1.02,1.02,1.01,1.01,2203.0,BYSI +2023-10-12 15:31:00,1.02,1.02,0.99,0.99,9552.0,BYSI +2023-10-12 15:30:00,1.02,1.02,1.01,1.01,7178.0,BYSI +2023-10-12 15:29:00,0.988,0.997,0.972,0.997,2090.0,BYSI +2023-10-12 15:27:00,0.95,0.989,0.946,0.988,4500.0,BYSI +2023-10-12 15:26:00,0.935,0.935,0.935,0.935,225.0,BYSI +2023-10-12 15:25:00,0.95,0.95,0.935,0.935,1486.0,BYSI +2023-10-12 15:24:00,0.916,0.989,0.916,0.92,3984.0,BYSI +2023-10-12 15:23:00,0.92,0.969,0.92,0.969,9817.0,BYSI +2023-10-12 15:22:00,0.97,0.97,0.9,0.969,56372.0,BYSI +2023-10-12 15:21:00,1.01,1.03,0.95,0.96,55440.0,BYSI +2023-10-12 15:20:00,1.04,1.04,1.01,1.01,22367.0,BYSI +2023-10-12 15:19:00,1.05,1.05,1.03,1.03,1301.0,BYSI +2023-10-12 15:18:00,1.047,1.047,1.02,1.02,2408.0,BYSI +2023-10-12 15:15:00,1.02,1.06,1.01,1.06,6268.0,BYSI +2023-10-12 15:14:00,1.01,1.03,1.01,1.02,1100.0,BYSI +2023-10-12 15:13:00,1.06,1.06,1.0,1.04,29918.0,BYSI +2023-10-12 15:12:00,1.05,1.07,1.01,1.07,27535.0,BYSI +2023-10-12 15:11:00,1.07,1.07,1.05,1.051,8321.0,BYSI +2023-10-12 15:10:00,1.049,1.08,1.04,1.07,3236.0,BYSI +2023-10-12 15:09:00,1.04,1.047,1.04,1.04,586.0,BYSI +2023-10-12 15:08:00,1.04,1.05,1.03,1.05,4958.0,BYSI +2023-10-12 15:07:00,1.03,1.04,1.03,1.04,3090.0,BYSI +2023-10-12 15:06:00,1.035,1.04,1.035,1.04,1987.0,BYSI +2023-10-12 15:05:00,1.031,1.031,1.03,1.03,1410.0,BYSI +2023-10-12 15:04:00,1.03,1.04,1.03,1.034,1626.0,BYSI +2023-10-12 15:03:00,1.05,1.05,1.04,1.04,6532.0,BYSI +2023-10-12 15:02:00,1.01,1.05,1.01,1.02,5332.0,BYSI +2023-10-12 15:01:00,1.031,1.045,1.03,1.04,8967.0,BYSI +2023-10-12 15:00:00,1.03,1.05,1.03,1.05,1407.0,BYSI +2023-10-12 14:59:00,1.02,1.074,1.012,1.05,10778.0,BYSI +2023-10-12 14:58:00,1.034,1.07,1.012,1.028,19021.0,BYSI +2023-10-12 14:57:00,1.06,1.07,1.03,1.03,7306.0,BYSI +2023-10-12 14:56:00,1.08,1.095,1.03,1.044,12113.0,BYSI +2023-10-12 14:55:00,1.04,1.08,1.021,1.08,32674.0,BYSI +2023-10-12 14:54:00,1.066,1.07,1.02,1.04,65559.0,BYSI +2023-10-12 14:53:00,1.15,1.157,1.05,1.05,41929.0,BYSI +2023-10-12 14:52:00,1.22,1.23,1.12,1.15,20374.0,BYSI +2023-10-12 14:51:00,1.18,1.23,1.18,1.23,66659.0,BYSI +2023-10-12 14:50:00,1.13,1.19,1.124,1.169,58076.0,BYSI +2023-10-12 14:49:00,1.098,1.13,1.098,1.12,27058.0,BYSI +2023-10-12 14:48:00,1.06,1.1,1.06,1.09,17234.0,BYSI +2023-10-12 14:47:00,1.07,1.09,1.05,1.062,23374.0,BYSI +2023-10-12 14:46:00,1.05,1.15,1.04,1.08,27738.0,BYSI +2023-10-12 14:45:00,1.01,1.05,1.0,1.05,21505.0,BYSI +2023-10-12 14:44:00,1.06,1.08,1.0,1.0,42412.0,BYSI +2023-10-12 14:43:00,1.15,1.15,1.05,1.06,54677.0,BYSI +2023-10-12 14:42:00,1.171,1.21,1.15,1.19,54930.0,BYSI +2023-10-12 14:41:00,1.09,1.23,1.08,1.17,65323.0,BYSI +2023-10-12 14:40:00,1.07,1.12,1.07,1.08,46759.0,BYSI +2023-10-12 14:39:00,1.07,1.08,1.065,1.08,19573.0,BYSI +2023-10-12 14:38:00,1.065,1.1,1.045,1.065,29780.0,BYSI +2023-10-12 14:37:00,1.03,1.091,1.009,1.075,23491.0,BYSI +2023-10-12 14:36:00,1.03,1.04,1.0,1.0,4506.0,BYSI +2023-10-12 14:35:00,1.03,1.03,1.029,1.029,3324.0,BYSI +2023-10-12 14:34:00,0.957,1.03,0.957,1.016,38691.0,BYSI +2023-10-12 14:33:00,0.94,0.94,0.94,0.94,2232.0,BYSI +2023-10-12 14:32:00,0.94,0.94,0.94,0.94,3053.0,BYSI +2023-10-12 14:30:00,0.94,0.94,0.94,0.94,600.0,BYSI +2023-10-12 14:29:00,0.94,0.94,0.94,0.94,650.0,BYSI +2023-10-12 14:28:00,0.94,0.94,0.94,0.94,121.0,BYSI +2023-10-12 14:27:00,0.927,0.98,0.92,0.946,10943.0,BYSI +2023-10-12 14:26:00,0.933,0.933,0.92,0.92,900.0,BYSI +2023-10-12 14:24:00,0.922,0.922,0.917,0.917,301.0,BYSI +2023-10-12 14:23:00,0.908,0.908,0.908,0.908,1184.0,BYSI +2023-10-12 14:22:00,0.934,0.934,0.9,0.917,1725.0,BYSI +2023-10-12 14:21:00,0.917,0.917,0.917,0.917,401.0,BYSI +2023-10-12 14:20:00,0.934,0.934,0.9,0.917,2012.0,BYSI +2023-10-12 14:19:00,0.922,0.934,0.9,0.932,5498.0,BYSI +2023-10-12 14:18:00,0.88,0.91,0.88,0.91,6800.0,BYSI +2023-10-12 14:17:00,0.88,0.88,0.88,0.88,1200.0,BYSI +2023-10-12 14:16:00,0.88,0.9,0.88,0.9,3172.0,BYSI +2023-10-12 14:15:00,0.9,0.9,0.85,0.88,35072.0,BYSI +2023-10-12 14:14:00,0.86,0.9,0.85,0.9,34479.0,BYSI +2023-10-12 14:13:00,0.86,0.86,0.86,0.86,110.0,BYSI +2023-10-12 14:11:00,0.874,0.875,0.874,0.875,3656.0,BYSI +2023-10-12 14:10:00,0.829,0.863,0.829,0.863,19301.0,BYSI +2023-10-12 14:07:00,0.815,0.815,0.815,0.815,100.0,BYSI +2023-10-12 14:05:00,0.8,0.8,0.8,0.8,400.0,BYSI +2023-10-12 14:03:00,0.815,0.815,0.815,0.815,100.0,BYSI +2023-10-12 14:01:00,0.815,0.815,0.815,0.815,200.0,BYSI +2023-10-12 13:55:00,0.83,0.83,0.83,0.83,402.0,BYSI +2023-10-12 13:48:00,0.83,0.83,0.799,0.799,1000.0,BYSI +2023-10-12 13:47:00,0.83,0.83,0.83,0.83,464.0,BYSI +2023-10-12 13:41:00,0.819,0.819,0.798,0.798,6794.0,BYSI +2023-10-12 13:40:00,0.835,0.84,0.835,0.84,2100.0,BYSI +2023-10-12 13:29:00,0.798,0.798,0.798,0.798,600.0,BYSI +2023-10-12 13:25:00,0.832,0.832,0.832,0.832,978.0,BYSI +2023-10-12 13:18:00,0.788,0.788,0.788,0.788,1000.0,BYSI +2023-10-12 13:17:00,0.788,0.788,0.788,0.788,1000.0,BYSI +2023-10-12 13:03:00,0.79,0.819,0.79,0.819,600.0,BYSI +2023-10-12 13:02:00,0.788,0.79,0.788,0.788,2630.0,BYSI +2023-10-12 12:48:00,0.75,0.75,0.75,0.75,600.0,BYSI +2023-10-12 12:44:00,0.8,0.8,0.8,0.8,100.0,BYSI +2023-10-12 12:41:00,0.75,0.75,0.75,0.75,600.0,BYSI +2023-10-12 12:37:00,0.75,0.75,0.75,0.75,4011.0,BYSI +2023-10-12 12:36:00,0.85,0.85,0.85,0.85,500.0,BYSI +2023-10-12 12:34:00,0.8,0.81,0.8,0.81,384.0,BYSI +2023-10-12 12:33:00,0.794,0.8,0.794,0.8,2000.0,BYSI +2023-10-12 12:32:00,0.745,0.77,0.745,0.745,722.0,BYSI +2023-10-12 12:31:00,0.79,0.79,0.745,0.745,17920.0,BYSI +2023-10-12 12:26:00,0.79,0.79,0.79,0.79,100.0,BYSI +2023-10-12 12:25:00,0.79,0.79,0.79,0.79,2321.0,BYSI +2023-10-12 12:23:00,0.79,0.79,0.79,0.79,1263.0,BYSI +2023-10-12 12:04:00,0.75,0.75,0.75,0.75,503.0,BYSI +2023-10-12 11:58:00,0.75,0.765,0.73,0.73,6400.0,BYSI +2023-10-12 11:57:00,0.75,0.75,0.73,0.73,1400.0,BYSI +2023-10-12 11:49:00,0.75,0.75,0.75,0.75,100.0,BYSI +2023-10-12 11:44:00,0.77,0.77,0.77,0.77,200.0,BYSI +2023-10-12 11:40:00,0.795,0.795,0.795,0.795,224.0,BYSI +2023-10-12 11:38:00,0.795,0.795,0.795,0.795,293.0,BYSI +2023-10-12 09:30:00,0.73,0.73,0.73,0.73,576.0,BYSI +2023-10-12 07:53:00,0.731,0.731,0.731,0.731,5.0,BYSI +2023-10-11 19:35:00,0.77,0.77,0.77,0.77,1.0,BYSI +2023-10-11 19:15:00,0.77,0.77,0.77,0.77,50.0,BYSI +2023-10-11 19:03:00,0.77,0.77,0.77,0.77,10.0,BYSI +2023-10-11 18:09:00,0.77,0.77,0.77,0.77,2.0,BYSI +2023-10-11 17:24:00,0.749,0.77,0.749,0.77,2101.0,BYSI +2023-10-11 16:54:00,0.749,0.749,0.749,0.749,1000.0,BYSI +2023-10-11 16:06:00,0.74,0.74,0.74,0.74,100.0,BYSI +2023-10-11 16:04:00,0.74,0.74,0.74,0.74,1000.0,BYSI +2023-10-11 16:03:00,0.74,0.74,0.74,0.74,1000.0,BYSI +2023-10-11 16:02:00,0.74,0.74,0.74,0.74,500.0,BYSI +2023-10-11 16:00:00,0.725,0.731,0.725,0.731,13465.0,BYSI +2023-10-11 15:59:00,0.737,0.737,0.725,0.725,646.0,BYSI +2023-10-11 15:58:00,0.73,0.737,0.726,0.732,2199.0,BYSI +2023-10-11 15:56:00,0.732,0.737,0.732,0.737,1005.0,BYSI +2023-10-11 15:53:00,0.73,0.73,0.728,0.73,1960.0,BYSI +2023-10-11 15:52:00,0.732,0.732,0.728,0.728,601.0,BYSI +2023-10-11 15:48:00,0.731,0.731,0.725,0.725,520.0,BYSI +2023-10-11 15:45:00,0.737,0.737,0.737,0.737,165.0,BYSI +2023-10-11 15:20:00,0.729,0.729,0.729,0.729,100.0,BYSI +2023-10-11 15:11:00,0.725,0.725,0.725,0.725,189.0,BYSI +2023-10-11 15:10:00,0.737,0.737,0.737,0.737,411.0,BYSI +2023-10-11 14:59:00,0.729,0.729,0.729,0.729,200.0,BYSI +2023-10-11 14:58:00,0.76,0.76,0.75,0.75,2931.0,BYSI +2023-10-11 14:30:00,0.76,0.76,0.76,0.76,302.0,BYSI +2023-10-11 14:15:00,0.73,0.754,0.73,0.75,7473.0,BYSI +2023-10-11 14:11:00,0.71,0.711,0.71,0.711,2050.0,BYSI +2023-10-11 14:01:00,0.71,0.71,0.71,0.71,3700.0,BYSI +2023-10-11 13:58:00,0.699,0.699,0.699,0.699,1100.0,BYSI +2023-10-11 13:44:00,0.694,0.694,0.694,0.694,136.0,BYSI +2023-10-11 13:41:00,0.69,0.69,0.69,0.69,100.0,BYSI +2023-10-11 13:39:00,0.69,0.69,0.69,0.69,1000.0,BYSI +2023-10-11 13:35:00,0.7,0.7,0.69,0.69,11650.0,BYSI +2023-10-11 13:28:00,0.695,0.7,0.69,0.7,15787.0,BYSI +2023-10-11 13:27:00,0.699,0.699,0.695,0.699,18763.0,BYSI +2023-10-11 13:16:00,0.7,0.7,0.697,0.697,13122.0,BYSI +2023-10-11 13:12:00,0.7,0.7,0.7,0.7,100.0,BYSI +2023-10-11 13:08:00,0.7,0.7,0.7,0.7,100.0,BYSI +2023-10-11 13:06:00,0.71,0.71,0.7,0.7,5950.0,BYSI +2023-10-11 13:03:00,0.7,0.71,0.7,0.71,2750.0,BYSI +2023-10-11 13:02:00,0.7,0.7,0.7,0.7,100.0,BYSI +2023-10-11 13:01:00,0.71,0.71,0.7,0.7,9400.0,BYSI +2023-10-11 12:39:00,0.699,0.7,0.697,0.7,6378.0,BYSI +2023-10-11 12:36:00,0.697,0.7,0.697,0.698,10485.0,BYSI +2023-10-11 12:33:00,0.697,0.697,0.697,0.697,400.0,BYSI +2023-10-11 12:29:00,0.699,0.699,0.697,0.697,6500.0,BYSI +2023-10-11 12:24:00,0.695,0.697,0.695,0.697,3600.0,BYSI +2023-10-11 12:23:00,0.699,0.699,0.699,0.699,297.0,BYSI +2023-10-11 12:22:00,0.69,0.699,0.69,0.699,2000.0,BYSI +2023-10-11 11:43:00,0.69,0.69,0.69,0.69,906.0,BYSI +2023-10-11 11:17:00,0.69,0.69,0.69,0.69,390.0,BYSI +2023-10-11 11:06:00,0.69,0.69,0.69,0.69,346.0,BYSI +2023-10-11 10:40:00,0.69,0.69,0.69,0.69,100.0,BYSI +2023-10-11 10:35:00,0.69,0.69,0.69,0.69,200.0,BYSI +2023-10-11 10:17:00,0.698,0.699,0.69,0.69,1200.0,BYSI +2023-10-11 09:58:00,0.684,0.684,0.684,0.684,150.0,BYSI +2023-10-11 09:54:00,0.68,0.68,0.68,0.68,1000.0,BYSI +2023-10-11 09:30:00,0.67,0.67,0.67,0.67,858.0,BYSI +2023-10-10 16:00:00,0.67,0.686,0.67,0.686,12966.0,BYSI +2023-10-10 15:59:00,0.67,0.67,0.67,0.67,850.0,BYSI +2023-10-10 15:58:00,0.686,0.686,0.67,0.67,2422.0,BYSI +2023-10-10 15:54:00,0.67,0.67,0.67,0.67,3320.0,BYSI +2023-10-10 15:50:00,0.68,0.68,0.671,0.671,1178.0,BYSI +2023-10-10 15:26:00,0.684,0.684,0.684,0.684,147.0,BYSI +2023-10-10 15:07:00,0.67,0.67,0.67,0.67,240.0,BYSI +2023-10-10 15:02:00,0.681,0.681,0.67,0.67,3000.0,BYSI +2023-10-10 14:47:00,0.69,0.69,0.69,0.69,1178.0,BYSI +2023-10-10 14:36:00,0.69,0.69,0.69,0.69,301.0,BYSI +2023-10-10 14:35:00,0.695,0.695,0.695,0.695,104.0,BYSI +2023-10-10 14:26:00,0.695,0.695,0.695,0.695,140.0,BYSI +2023-10-10 13:43:00,0.7,0.7,0.7,0.7,100.0,BYSI +2023-10-10 13:29:00,0.69,0.69,0.69,0.69,1228.0,BYSI +2023-10-10 12:32:00,0.69,0.69,0.69,0.69,1000.0,BYSI +2023-10-10 11:19:00,0.68,0.68,0.68,0.68,100.0,BYSI +2023-10-10 11:15:00,0.68,0.68,0.68,0.68,1000.0,BYSI +2023-10-10 11:14:00,0.68,0.68,0.68,0.68,1000.0,BYSI +2023-10-10 11:02:00,0.661,0.67,0.661,0.67,3450.0,BYSI +2023-10-10 11:00:00,0.653,0.653,0.653,0.653,347.0,BYSI +2023-10-10 10:50:00,0.67,0.67,0.67,0.67,1000.0,BYSI +2023-10-10 10:23:00,0.67,0.67,0.67,0.67,491.0,BYSI +2023-10-10 10:22:00,0.671,0.671,0.67,0.67,2200.0,BYSI +2023-10-10 10:21:00,0.671,0.671,0.67,0.671,1100.0,BYSI +2023-10-10 10:08:00,0.675,0.675,0.675,0.675,500.0,BYSI +2023-10-10 09:30:00,0.681,0.681,0.681,0.681,145.0,BYSI +2023-10-10 08:00:00,0.675,0.675,0.675,0.675,1.0,BYSI +2023-10-10 07:35:00,0.68,0.68,0.68,0.68,100.0,BYSI +2023-10-09 16:00:00,0.67,0.69,0.67,0.69,180.0,BYSI +2023-10-09 15:59:00,0.67,0.69,0.67,0.67,1484.0,BYSI +2023-10-09 15:39:00,0.7,0.7,0.7,0.7,571.0,BYSI +2023-10-09 15:01:00,0.665,0.665,0.665,0.665,900.0,BYSI +2023-10-09 14:53:00,0.68,0.68,0.68,0.68,360.0,BYSI +2023-10-09 14:47:00,0.68,0.68,0.68,0.68,500.0,BYSI +2023-10-09 14:46:00,0.659,0.671,0.659,0.665,1060.0,BYSI +2023-10-09 14:32:00,0.665,0.665,0.665,0.665,550.0,BYSI +2023-10-09 14:14:00,0.68,0.68,0.68,0.68,100.0,BYSI +2023-10-09 14:10:00,0.68,0.68,0.68,0.68,112.0,BYSI +2023-10-09 14:09:00,0.68,0.68,0.68,0.68,100.0,BYSI +2023-10-09 14:02:00,0.68,0.68,0.68,0.68,3700.0,BYSI +2023-10-09 13:52:00,0.675,0.675,0.675,0.675,415.0,BYSI +2023-10-09 13:49:00,0.67,0.67,0.67,0.67,895.0,BYSI +2023-10-09 13:33:00,0.675,0.675,0.675,0.675,694.0,BYSI +2023-10-09 13:16:00,0.678,0.678,0.678,0.678,100.0,BYSI +2023-10-09 13:05:00,0.67,0.67,0.67,0.67,400.0,BYSI +2023-10-09 13:02:00,0.67,0.67,0.67,0.67,400.0,BYSI +2023-10-09 12:55:00,0.67,0.67,0.67,0.67,750.0,BYSI +2023-10-09 12:51:00,0.67,0.67,0.67,0.67,201.0,BYSI +2023-10-09 12:45:00,0.685,0.685,0.67,0.67,399.0,BYSI +2023-10-09 12:42:00,0.7,0.7,0.7,0.7,250.0,BYSI +2023-10-09 12:38:00,0.7,0.7,0.7,0.7,100.0,BYSI +2023-10-09 12:37:00,0.68,0.68,0.68,0.68,400.0,BYSI +2023-10-09 12:36:00,0.7,0.7,0.68,0.68,2500.0,BYSI +2023-10-09 12:33:00,0.69,0.69,0.69,0.69,293.0,BYSI +2023-10-09 12:19:00,0.68,0.68,0.68,0.68,1600.0,BYSI +2023-10-09 12:08:00,0.68,0.68,0.68,0.68,154.0,BYSI +2023-10-09 12:03:00,0.671,0.671,0.671,0.671,101.0,BYSI +2023-10-09 11:38:00,0.67,0.67,0.67,0.67,980.0,BYSI +2023-10-09 11:37:00,0.67,0.68,0.67,0.67,2300.0,BYSI +2023-10-09 11:36:00,0.67,0.67,0.67,0.67,500.0,BYSI +2023-10-09 11:35:00,0.67,0.67,0.67,0.67,785.0,BYSI +2023-10-09 11:33:00,0.68,0.68,0.68,0.68,121.0,BYSI +2023-10-09 11:32:00,0.67,0.67,0.67,0.67,100.0,BYSI +2023-10-09 11:31:00,0.67,0.67,0.67,0.67,1800.0,BYSI +2023-10-09 11:29:00,0.67,0.67,0.67,0.67,800.0,BYSI +2023-10-09 11:28:00,0.67,0.67,0.67,0.67,700.0,BYSI +2023-10-09 11:27:00,0.67,0.67,0.67,0.67,340.0,BYSI +2023-10-09 11:26:00,0.69,0.69,0.67,0.67,10709.0,BYSI +2023-10-09 11:25:00,0.69,0.69,0.69,0.69,200.0,BYSI +2023-10-09 11:24:00,0.69,0.69,0.69,0.69,600.0,BYSI +2023-10-09 11:23:00,0.7,0.7,0.69,0.69,4034.0,BYSI +2023-10-09 11:22:00,0.7,0.7,0.7,0.7,1100.0,BYSI +2023-10-09 11:05:00,0.703,0.703,0.703,0.703,859.0,BYSI +2023-10-09 10:58:00,0.71,0.71,0.71,0.71,2910.0,BYSI +2023-10-09 10:54:00,0.71,0.71,0.71,0.71,100.0,BYSI +2023-10-09 10:50:00,0.71,0.71,0.71,0.71,100.0,BYSI +2023-10-09 10:35:00,0.71,0.71,0.71,0.71,200.0,BYSI +2023-10-09 10:32:00,0.72,0.72,0.71,0.71,3200.0,BYSI +2023-10-09 10:25:00,0.72,0.72,0.72,0.72,171.0,BYSI +2023-10-09 10:22:00,0.72,0.72,0.72,0.72,104.0,BYSI +2023-10-09 10:11:00,0.71,0.711,0.71,0.71,5500.0,BYSI +2023-10-09 10:00:00,0.72,0.72,0.72,0.72,100.0,BYSI +2023-10-09 09:30:00,0.72,0.72,0.72,0.72,355.0,BYSI +2023-10-09 08:06:00,0.69,0.69,0.69,0.69,1.0,BYSI +2023-10-06 18:22:00,0.723,0.723,0.723,0.723,10.0,BYSI +2023-10-06 16:00:00,0.722,0.739,0.722,0.739,420.0,BYSI +2023-10-06 15:59:00,0.725,0.726,0.722,0.722,1367.0,BYSI +2023-10-06 15:58:00,0.725,0.737,0.725,0.726,610.0,BYSI +2023-10-06 15:56:00,0.735,0.735,0.735,0.735,230.0,BYSI +2023-10-06 15:53:00,0.733,0.733,0.725,0.725,810.0,BYSI +2023-10-06 15:49:00,0.725,0.732,0.725,0.732,400.0,BYSI +2023-10-06 15:28:00,0.725,0.725,0.725,0.725,2535.0,BYSI +2023-10-06 14:47:00,0.722,0.722,0.722,0.722,2000.0,BYSI +2023-10-06 14:26:00,0.728,0.728,0.722,0.722,1200.0,BYSI +2023-10-06 14:23:00,0.728,0.728,0.728,0.728,444.0,BYSI +2023-10-06 14:16:00,0.722,0.722,0.722,0.722,200.0,BYSI +2023-10-06 14:11:00,0.723,0.723,0.723,0.723,400.0,BYSI +2023-10-06 14:02:00,0.723,0.723,0.723,0.723,300.0,BYSI +2023-10-06 13:41:00,0.722,0.722,0.722,0.722,600.0,BYSI +2023-10-06 13:33:00,0.722,0.722,0.722,0.722,1201.0,BYSI +2023-10-06 13:32:00,0.722,0.722,0.722,0.722,2000.0,BYSI +2023-10-06 13:31:00,0.722,0.722,0.722,0.722,1003.0,BYSI +2023-10-06 13:30:00,0.722,0.722,0.722,0.722,2000.0,BYSI +2023-10-06 13:13:00,0.722,0.722,0.722,0.722,600.0,BYSI +2023-10-06 13:04:00,0.722,0.722,0.722,0.722,841.0,BYSI +2023-10-06 13:03:00,0.74,0.74,0.73,0.73,4230.0,BYSI +2023-10-06 12:21:00,0.74,0.74,0.74,0.74,200.0,BYSI +2023-10-06 12:06:00,0.754,0.754,0.754,0.754,700.0,BYSI +2023-10-06 11:54:00,0.73,0.73,0.73,0.73,950.0,BYSI +2023-10-06 11:03:00,0.73,0.73,0.73,0.73,450.0,BYSI +2023-10-06 10:21:00,0.73,0.73,0.73,0.73,600.0,BYSI +2023-10-06 09:56:00,0.72,0.72,0.72,0.72,600.0,BYSI +2023-10-06 09:48:00,0.72,0.72,0.72,0.72,130.0,BYSI +2023-10-06 09:46:00,0.731,0.731,0.73,0.73,1179.0,BYSI +2023-10-06 09:41:00,0.75,0.75,0.74,0.75,11800.0,BYSI +2023-10-06 09:38:00,0.75,0.75,0.75,0.75,1000.0,BYSI +2023-10-06 09:35:00,0.73,0.73,0.73,0.73,1100.0,BYSI +2023-10-06 09:31:00,0.73,0.73,0.73,0.73,856.0,BYSI +2023-10-06 09:30:00,0.73,0.73,0.73,0.73,201.0,BYSI +2023-10-06 08:00:00,0.79,0.79,0.79,0.79,20.0,BYSI +2023-10-05 16:36:00,0.738,0.738,0.738,0.738,100.0,BYSI +2023-10-05 16:00:00,0.74,0.777,0.74,0.777,3710.0,BYSI +2023-10-05 15:58:00,0.73,0.74,0.73,0.74,853.0,BYSI +2023-10-05 15:56:00,0.72,0.72,0.72,0.72,216.0,BYSI +2023-10-05 15:53:00,0.72,0.72,0.72,0.72,208.0,BYSI +2023-10-05 15:49:00,0.74,0.74,0.74,0.74,200.0,BYSI +2023-10-05 15:25:00,0.72,0.72,0.72,0.72,500.0,BYSI +2023-10-05 15:13:00,0.729,0.729,0.72,0.72,2000.0,BYSI +2023-10-05 13:48:00,0.73,0.73,0.72,0.72,2639.0,BYSI +2023-10-05 13:22:00,0.73,0.73,0.73,0.73,500.0,BYSI +2023-10-05 12:51:00,0.727,0.727,0.727,0.727,1500.0,BYSI +2023-10-05 12:49:00,0.754,0.754,0.754,0.754,120.0,BYSI +2023-10-05 12:48:00,0.767,0.767,0.767,0.767,2609.0,BYSI +2023-10-05 12:25:00,0.789,0.789,0.789,0.789,345.0,BYSI +2023-10-05 12:19:00,0.789,0.789,0.789,0.789,105.0,BYSI +2023-10-05 10:43:00,0.71,0.71,0.71,0.71,100.0,BYSI +2023-10-05 10:06:00,0.756,0.756,0.756,0.756,104.0,BYSI +2023-10-05 09:30:00,0.72,0.72,0.72,0.72,1679.0,BYSI +2023-10-04 17:24:00,0.745,0.745,0.745,0.745,313.0,BYSI +2023-10-04 17:22:00,0.74,0.74,0.74,0.74,1394.0,BYSI +2023-10-04 16:00:00,0.73,0.757,0.73,0.757,3622.0,BYSI +2023-10-04 15:59:00,0.743,0.743,0.73,0.73,572.0,BYSI +2023-10-04 15:56:00,0.73,0.73,0.73,0.73,507.0,BYSI +2023-10-04 15:53:00,0.73,0.73,0.73,0.73,100.0,BYSI +2023-10-04 15:51:00,0.73,0.73,0.73,0.73,107.0,BYSI +2023-10-04 15:50:00,0.744,0.744,0.735,0.735,2077.0,BYSI +2023-10-04 15:31:00,0.731,0.731,0.731,0.731,2000.0,BYSI +2023-10-04 15:02:00,0.73,0.73,0.73,0.73,100.0,BYSI +2023-10-04 14:46:00,0.73,0.73,0.73,0.73,100.0,BYSI +2023-10-04 14:32:00,0.73,0.73,0.73,0.73,100.0,BYSI +2023-10-04 14:16:00,0.73,0.73,0.73,0.73,100.0,BYSI +2023-10-04 14:01:00,0.73,0.73,0.73,0.73,100.0,BYSI +2023-10-04 13:47:00,0.744,0.744,0.744,0.744,105.0,BYSI +2023-10-04 13:44:00,0.73,0.73,0.73,0.73,100.0,BYSI +2023-10-04 13:28:00,0.73,0.73,0.73,0.73,100.0,BYSI +2023-10-04 13:10:00,0.73,0.73,0.73,0.73,100.0,BYSI +2023-10-04 12:47:00,0.759,0.759,0.759,0.759,161.0,BYSI +2023-10-04 12:22:00,0.73,0.73,0.73,0.73,100.0,BYSI +2023-10-04 12:05:00,0.721,0.721,0.721,0.721,100.0,BYSI +2023-10-04 12:00:00,0.75,0.75,0.75,0.75,100.0,BYSI +2023-10-04 11:51:00,0.72,0.72,0.72,0.72,100.0,BYSI +2023-10-04 11:22:00,0.72,0.72,0.72,0.72,100.0,BYSI +2023-10-04 11:13:00,0.72,0.72,0.72,0.72,613.0,BYSI +2023-10-04 10:56:00,0.734,0.734,0.734,0.734,100.0,BYSI +2023-10-04 10:43:00,0.734,0.734,0.734,0.734,100.0,BYSI +2023-10-04 10:42:00,0.734,0.762,0.734,0.762,820.0,BYSI +2023-10-04 10:41:00,0.762,0.762,0.762,0.762,5000.0,BYSI +2023-10-04 10:31:00,0.74,0.74,0.74,0.74,100.0,BYSI +2023-10-04 10:14:00,0.75,0.756,0.75,0.756,1928.0,BYSI +2023-10-04 10:06:00,0.75,0.75,0.75,0.75,300.0,BYSI +2023-10-04 09:58:00,0.75,0.75,0.75,0.75,500.0,BYSI +2023-10-04 09:52:00,0.762,0.762,0.75,0.75,1289.0,BYSI +2023-10-04 09:44:00,0.76,0.76,0.76,0.76,350.0,BYSI +2023-10-04 09:41:00,0.76,0.762,0.76,0.76,1323.0,BYSI +2023-10-04 09:37:00,0.799,0.799,0.799,0.799,220.0,BYSI +2023-10-04 09:35:00,0.76,0.77,0.76,0.77,2273.0,BYSI +2023-10-04 09:30:00,0.76,0.76,0.76,0.76,535.0,BYSI +2023-10-03 17:11:00,0.795,0.795,0.795,0.795,15.0,BYSI +2023-10-03 16:00:00,0.76,0.76,0.76,0.76,496.0,BYSI +2023-10-03 15:49:00,0.76,0.76,0.76,0.76,400.0,BYSI +2023-10-03 15:41:00,0.76,0.76,0.76,0.76,1835.0,BYSI +2023-10-03 15:36:00,0.76,0.76,0.76,0.76,450.0,BYSI +2023-10-03 15:33:00,0.76,0.76,0.75,0.76,1299.0,BYSI +2023-10-03 15:32:00,0.76,0.76,0.75,0.76,3269.0,BYSI +2023-10-03 15:31:00,0.77,0.769,0.769,0.769,155.0,BYSI +2023-10-03 15:28:00,0.77,0.77,0.768,0.768,200.0,BYSI +2023-10-03 15:21:00,0.76,0.76,0.759,0.759,2000.0,BYSI +2023-10-03 14:15:00,0.76,0.76,0.76,0.76,100.0,BYSI +2023-10-03 12:52:00,0.792,0.792,0.792,0.792,250.0,BYSI +2023-10-03 12:15:00,0.75,0.75,0.75,0.75,260.0,BYSI +2023-10-03 12:08:00,0.8,0.8,0.8,0.8,100.0,BYSI +2023-10-03 11:51:00,0.775,0.775,0.775,0.775,300.0,BYSI +2023-10-03 10:59:00,0.75,0.75,0.75,0.75,500.0,BYSI +2023-10-03 10:36:00,0.76,0.76,0.76,0.76,1850.0,BYSI +2023-10-03 10:34:00,0.76,0.76,0.76,0.76,301.0,BYSI +2023-10-03 10:28:00,0.75,0.75,0.75,0.75,500.0,BYSI +2023-10-03 10:15:00,0.76,0.76,0.759,0.759,600.0,BYSI +2023-10-03 10:08:00,0.75,0.75,0.75,0.75,1000.0,BYSI +2023-10-03 09:55:00,0.76,0.76,0.76,0.76,579.0,BYSI +2023-10-03 09:53:00,0.76,0.76,0.755,0.76,1371.0,BYSI +2023-10-03 09:36:00,0.75,0.75,0.75,0.75,640.0,BYSI +2023-10-03 09:35:00,0.75,0.75,0.75,0.75,290.0,BYSI +2023-10-03 09:30:00,0.76,0.76,0.75,0.75,424.0,BYSI +2023-10-03 09:27:00,0.75,0.75,0.75,0.75,6.0,BYSI +2023-10-02 16:57:00,0.769,0.769,0.769,0.769,158.0,BYSI +2023-10-02 16:52:00,0.8,0.8,0.8,0.8,2.0,BYSI +2023-10-02 16:00:00,0.8,0.8,0.761,0.761,399.0,BYSI +2023-10-02 15:59:00,0.8,0.8,0.8,0.8,386.0,BYSI +2023-10-02 15:21:00,0.753,0.756,0.753,0.756,700.0,BYSI +2023-10-02 15:17:00,0.755,0.755,0.755,0.755,100.0,BYSI +2023-10-02 15:10:00,0.76,0.76,0.76,0.76,2100.0,BYSI +2023-10-02 14:46:00,0.761,0.761,0.76,0.76,1100.0,BYSI +2023-10-02 14:45:00,0.76,0.76,0.76,0.76,100.0,BYSI +2023-10-02 14:41:00,0.76,0.76,0.76,0.76,176.0,BYSI +2023-10-02 11:55:00,0.78,0.78,0.78,0.78,130.0,BYSI +2023-10-02 11:21:00,0.8,0.799,0.799,0.799,1184.0,BYSI +2023-10-02 11:18:00,0.76,0.76,0.76,0.76,650.0,BYSI +2023-10-02 11:02:00,0.76,0.76,0.76,0.76,200.0,BYSI +2023-10-02 11:00:00,0.755,0.755,0.755,0.755,100.0,BYSI +2023-10-02 10:50:00,0.775,0.775,0.762,0.762,1071.0,BYSI +2023-10-02 10:15:00,0.776,0.776,0.775,0.775,2100.0,BYSI +2023-10-02 10:14:00,0.776,0.776,0.776,0.776,240.0,BYSI +2023-10-02 10:08:00,0.776,0.776,0.776,0.776,101.0,BYSI +2023-10-02 10:04:00,0.754,0.753,0.75,0.75,300.0,BYSI +2023-10-02 09:54:00,0.72,0.72,0.72,0.72,100.0,BYSI +2023-10-02 09:30:00,0.776,0.776,0.776,0.776,232.0,BYSI +2023-09-29 19:13:00,0.78,0.78,0.78,0.78,165.0,BYSI +2023-09-29 18:05:00,0.79,0.79,0.79,0.79,100.0,BYSI +2023-09-29 17:39:00,0.79,0.79,0.79,0.79,4.0,BYSI +2023-09-29 16:45:00,0.78,0.78,0.78,0.78,1.0,BYSI +2023-09-29 16:00:00,0.73,0.8,0.73,0.8,38818.0,BYSI +2023-09-29 15:59:00,0.77,0.77,0.73,0.73,2186.0,BYSI +2023-09-29 15:58:00,0.72,0.77,0.72,0.73,944.0,BYSI +2023-09-29 15:57:00,0.76,0.77,0.76,0.766,2388.0,BYSI +2023-09-29 15:56:00,0.746,0.746,0.746,0.746,200.0,BYSI +2023-09-29 15:53:00,0.72,0.72,0.72,0.72,200.0,BYSI +2023-09-29 15:50:00,0.733,0.769,0.733,0.75,2251.0,BYSI +2023-09-29 15:49:00,0.72,0.72,0.72,0.72,200.0,BYSI +2023-09-29 15:45:00,0.733,0.733,0.733,0.733,2000.0,BYSI +2023-09-29 15:42:00,0.73,0.73,0.701,0.701,1538.0,BYSI +2023-09-29 15:41:00,0.73,0.73,0.73,0.73,1973.0,BYSI +2023-09-29 14:46:00,0.704,0.704,0.704,0.704,200.0,BYSI +2023-09-29 14:41:00,0.7,0.7,0.7,0.7,700.0,BYSI +2023-09-29 14:39:00,0.7,0.7,0.699,0.7,1160.0,BYSI +2023-09-29 14:33:00,0.7,0.7,0.7,0.7,100.0,BYSI +2023-09-29 14:32:00,0.7,0.7,0.7,0.7,100.0,BYSI +2023-09-29 14:20:00,0.695,0.695,0.695,0.695,282.0,BYSI +2023-09-29 14:10:00,0.7,0.7,0.7,0.7,1402.0,BYSI +2023-09-29 14:09:00,0.69,0.69,0.69,0.69,100.0,BYSI +2023-09-29 14:07:00,0.69,0.69,0.69,0.69,300.0,BYSI +2023-09-29 13:58:00,0.69,0.69,0.69,0.69,328.0,BYSI +2023-09-29 13:39:00,0.695,0.695,0.695,0.695,100.0,BYSI +2023-09-29 13:33:00,0.695,0.695,0.695,0.695,100.0,BYSI +2023-09-29 13:18:00,0.7,0.7,0.695,0.695,318.0,BYSI +2023-09-29 13:17:00,0.7,0.7,0.7,0.7,272.0,BYSI +2023-09-29 13:07:00,0.69,0.69,0.69,0.69,300.0,BYSI +2023-09-29 12:53:00,0.7,0.7,0.7,0.7,100.0,BYSI +2023-09-29 12:29:00,0.698,0.698,0.698,0.698,248.0,BYSI +2023-09-29 12:12:00,0.697,0.697,0.697,0.697,100.0,BYSI +2023-09-29 12:11:00,0.69,0.69,0.69,0.69,100.0,BYSI +2023-09-29 12:10:00,0.685,0.69,0.685,0.69,304.0,BYSI +2023-09-29 12:08:00,0.7,0.7,0.7,0.7,1925.0,BYSI +2023-09-29 12:05:00,0.703,0.703,0.703,0.703,100.0,BYSI +2023-09-29 12:01:00,0.703,0.703,0.703,0.703,500.0,BYSI +2023-09-29 11:52:00,0.703,0.703,0.703,0.703,1000.0,BYSI +2023-09-29 11:48:00,0.71,0.71,0.71,0.71,100.0,BYSI +2023-09-29 11:42:00,0.703,0.703,0.703,0.703,907.0,BYSI +2023-09-29 11:38:00,0.712,0.713,0.7,0.7,9580.0,BYSI +2023-09-29 11:33:00,0.711,0.716,0.711,0.716,500.0,BYSI +2023-09-29 11:31:00,0.722,0.722,0.72,0.72,300.0,BYSI +2023-09-29 11:11:00,0.734,0.734,0.734,0.734,100.0,BYSI +2023-09-29 10:44:00,0.734,0.734,0.734,0.734,150.0,BYSI +2023-09-29 10:38:00,0.711,0.71,0.71,0.71,2000.0,BYSI +2023-09-29 10:30:00,0.73,0.73,0.73,0.73,338.0,BYSI +2023-09-29 10:19:00,0.734,0.734,0.734,0.734,185.0,BYSI +2023-09-29 10:08:00,0.73,0.73,0.71,0.71,1201.0,BYSI +2023-09-29 10:04:00,0.73,0.731,0.73,0.731,500.0,BYSI +2023-09-29 09:59:00,0.755,0.755,0.755,0.755,280.0,BYSI +2023-09-29 09:42:00,0.755,0.778,0.755,0.755,1100.0,BYSI +2023-09-29 09:33:00,0.73,0.73,0.73,0.73,3021.0,BYSI +2023-09-29 09:30:00,0.721,0.721,0.721,0.721,813.0,BYSI +2023-09-29 08:55:00,0.75,0.75,0.75,0.75,2.0,BYSI +2023-09-29 08:54:00,0.75,0.75,0.75,0.75,2.0,BYSI diff --git a/data/BY_2023_10_21.csv b/data/BY_2023_10_21.csv new file mode 100644 index 000000000..84523a58e --- /dev/null +++ b/data/BY_2023_10_21.csv @@ -0,0 +1,1446 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,18.85,18.85,18.85,18.85,25386.0,BY +2023-10-20 18:30:00,18.85,18.85,18.85,18.85,25386.0,BY +2023-10-20 16:10:00,18.85,18.85,18.85,18.85,25386.0,BY +2023-10-20 16:02:00,18.85,18.85,18.85,18.85,1703.0,BY +2023-10-20 16:01:00,18.85,18.85,18.85,18.85,5325.0,BY +2023-10-20 16:00:00,18.89,18.89,18.85,18.85,53712.0,BY +2023-10-20 15:59:00,18.85,18.89,18.84,18.89,3760.0,BY +2023-10-20 15:58:00,18.88,18.88,18.86,18.87,1821.0,BY +2023-10-20 15:57:00,18.9,18.9,18.87,18.88,1125.0,BY +2023-10-20 15:56:00,18.9,18.9,18.864,18.89,1711.0,BY +2023-10-20 15:55:00,18.91,18.91,18.88,18.9,1831.0,BY +2023-10-20 15:54:00,18.89,18.895,18.89,18.89,364.0,BY +2023-10-20 15:53:00,18.89,18.9,18.89,18.89,727.0,BY +2023-10-20 15:52:00,18.91,18.91,18.89,18.9,1094.0,BY +2023-10-20 15:51:00,18.89,18.89,18.89,18.89,279.0,BY +2023-10-20 15:50:00,18.91,18.91,18.9,18.9,814.0,BY +2023-10-20 15:49:00,18.95,18.95,18.93,18.93,1801.0,BY +2023-10-20 15:48:00,18.92,18.94,18.92,18.93,482.0,BY +2023-10-20 15:40:00,18.9,18.9,18.9,18.9,313.0,BY +2023-10-20 15:39:00,18.91,18.91,18.91,18.91,111.0,BY +2023-10-20 15:38:00,18.93,18.93,18.9,18.9,1256.0,BY +2023-10-20 15:26:00,18.91,18.91,18.91,18.91,218.0,BY +2023-10-20 15:24:00,18.97,18.975,18.93,18.93,1620.0,BY +2023-10-20 15:17:00,19.01,19.01,19.01,19.01,100.0,BY +2023-10-20 15:11:00,19.006,19.006,18.99,18.99,407.0,BY +2023-10-20 15:09:00,18.98,18.98,18.98,18.98,618.0,BY +2023-10-20 15:08:00,18.99,18.99,18.99,18.99,129.0,BY +2023-10-20 15:07:00,19.0,19.01,18.99,18.995,1945.0,BY +2023-10-20 14:57:00,19.02,19.02,19.02,19.02,266.0,BY +2023-10-20 14:45:00,19.01,19.01,19.01,19.01,100.0,BY +2023-10-20 14:44:00,19.0,19.0,18.99,19.0,596.0,BY +2023-10-20 14:40:00,19.0,19.0,18.985,18.985,1348.0,BY +2023-10-20 14:38:00,19.01,19.01,19.01,19.01,154.0,BY +2023-10-20 14:35:00,19.03,19.03,19.015,19.03,360.0,BY +2023-10-20 14:33:00,19.01,19.01,19.01,19.01,260.0,BY +2023-10-20 14:31:00,19.0,19.0,19.0,19.0,203.0,BY +2023-10-20 14:28:00,18.999,18.999,18.999,18.999,160.0,BY +2023-10-20 14:27:00,18.996,18.996,18.996,18.996,105.0,BY +2023-10-20 14:22:00,18.96,18.96,18.96,18.96,100.0,BY +2023-10-20 14:19:00,18.99,18.99,18.99,18.99,205.0,BY +2023-10-20 14:15:00,18.99,18.99,18.99,18.99,187.0,BY +2023-10-20 14:11:00,19.02,19.02,19.02,19.02,183.0,BY +2023-10-20 14:10:00,19.04,19.04,19.04,19.04,135.0,BY +2023-10-20 14:09:00,19.04,19.04,19.04,19.04,103.0,BY +2023-10-20 14:07:00,19.07,19.07,19.07,19.07,405.0,BY +2023-10-20 14:06:00,19.05,19.05,19.05,19.05,281.0,BY +2023-10-20 13:59:00,19.075,19.075,19.075,19.075,103.0,BY +2023-10-20 13:52:00,19.08,19.08,19.08,19.08,110.0,BY +2023-10-20 13:49:00,19.08,19.08,19.08,19.08,103.0,BY +2023-10-20 13:48:00,19.09,19.09,19.09,19.09,146.0,BY +2023-10-20 13:42:00,19.11,19.12,19.09,19.09,435.0,BY +2023-10-20 13:41:00,19.09,19.09,19.09,19.09,279.0,BY +2023-10-20 13:40:00,19.08,19.08,19.08,19.08,108.0,BY +2023-10-20 13:39:00,19.075,19.075,19.075,19.075,178.0,BY +2023-10-20 13:36:00,19.08,19.08,19.075,19.075,373.0,BY +2023-10-20 13:35:00,19.09,19.09,19.09,19.09,236.0,BY +2023-10-20 13:32:00,19.09,19.09,19.09,19.09,102.0,BY +2023-10-20 13:27:00,19.125,19.125,19.125,19.125,202.0,BY +2023-10-20 13:26:00,19.13,19.13,19.13,19.13,549.0,BY +2023-10-20 13:23:00,19.14,19.145,19.14,19.14,630.0,BY +2023-10-20 13:22:00,19.14,19.159,19.14,19.159,480.0,BY +2023-10-20 13:21:00,19.11,19.11,19.11,19.11,153.0,BY +2023-10-20 13:20:00,19.11,19.11,19.11,19.11,102.0,BY +2023-10-20 13:19:00,19.11,19.11,19.11,19.11,102.0,BY +2023-10-20 13:18:00,19.08,19.08,19.08,19.08,102.0,BY +2023-10-20 13:16:00,19.07,19.08,19.07,19.08,539.0,BY +2023-10-20 13:13:00,19.03,19.05,19.03,19.05,539.0,BY +2023-10-20 13:00:00,19.06,19.07,19.06,19.07,548.0,BY +2023-10-20 12:58:00,19.075,19.09,19.075,19.075,314.0,BY +2023-10-20 12:53:00,19.08,19.08,19.08,19.08,104.0,BY +2023-10-20 12:50:00,19.08,19.08,19.08,19.08,107.0,BY +2023-10-20 12:25:00,19.078,19.078,19.078,19.078,345.0,BY +2023-10-20 12:23:00,19.09,19.09,19.09,19.09,125.0,BY +2023-10-20 12:22:00,19.095,19.095,19.075,19.075,517.0,BY +2023-10-20 12:21:00,19.07,19.07,19.07,19.07,100.0,BY +2023-10-20 12:01:00,19.125,19.125,19.125,19.125,100.0,BY +2023-10-20 11:59:00,19.13,19.13,19.13,19.13,175.0,BY +2023-10-20 11:50:00,19.12,19.14,19.12,19.14,428.0,BY +2023-10-20 11:48:00,19.08,19.09,19.08,19.09,455.0,BY +2023-10-20 11:42:00,19.065,19.065,19.065,19.065,260.0,BY +2023-10-20 11:41:00,19.09,19.09,19.09,19.09,277.0,BY +2023-10-20 11:40:00,19.08,19.08,19.08,19.08,100.0,BY +2023-10-20 11:37:00,19.05,19.05,19.05,19.05,314.0,BY +2023-10-20 11:34:00,19.035,19.035,19.035,19.035,116.0,BY +2023-10-20 11:31:00,19.02,19.02,19.02,19.02,341.0,BY +2023-10-20 11:23:00,19.08,19.08,19.08,19.08,168.0,BY +2023-10-20 11:14:00,19.12,19.12,19.12,19.12,103.0,BY +2023-10-20 11:12:00,19.12,19.12,19.12,19.12,275.0,BY +2023-10-20 11:09:00,19.09,19.09,19.09,19.09,255.0,BY +2023-10-20 10:57:00,19.175,19.175,19.05,19.05,14875.0,BY +2023-10-20 10:49:00,19.2,19.2,19.2,19.2,217.0,BY +2023-10-20 10:47:00,19.18,19.18,19.17,19.17,796.0,BY +2023-10-20 10:46:00,19.17,19.21,19.17,19.21,904.0,BY +2023-10-20 10:36:00,19.17,19.17,19.17,19.17,260.0,BY +2023-10-20 10:35:00,19.19,19.19,19.19,19.19,105.0,BY +2023-10-20 10:32:00,19.142,19.142,19.142,19.142,145.0,BY +2023-10-20 10:31:00,19.13,19.13,19.13,19.13,107.0,BY +2023-10-20 10:29:00,19.09,19.11,19.09,19.11,884.0,BY +2023-10-20 10:28:00,19.09,19.09,19.06,19.06,1347.0,BY +2023-10-20 10:23:00,19.09,19.09,19.09,19.09,328.0,BY +2023-10-20 10:20:00,19.04,19.07,19.04,19.06,930.0,BY +2023-10-20 10:17:00,19.05,19.05,19.01,19.015,1126.0,BY +2023-10-20 10:13:00,19.05,19.05,19.05,19.05,120.0,BY +2023-10-20 10:07:00,19.09,19.11,19.09,19.11,318.0,BY +2023-10-20 10:06:00,19.13,19.13,19.11,19.11,798.0,BY +2023-10-20 10:00:00,19.21,19.21,19.17,19.17,637.0,BY +2023-10-20 09:55:00,19.29,19.29,19.29,19.29,401.0,BY +2023-10-20 09:53:00,19.26,19.26,19.24,19.24,620.0,BY +2023-10-20 09:51:00,19.28,19.32,19.28,19.32,709.0,BY +2023-10-20 09:43:00,19.26,19.26,19.26,19.26,767.0,BY +2023-10-20 09:40:00,19.32,19.33,19.32,19.33,241.0,BY +2023-10-20 09:39:00,19.26,19.27,19.26,19.26,1412.0,BY +2023-10-20 09:35:00,19.38,19.38,19.38,19.38,204.0,BY +2023-10-20 09:33:00,19.45,19.53,19.44,19.53,569.0,BY +2023-10-20 09:31:00,19.57,19.57,19.57,19.57,200.0,BY +2023-10-20 09:30:00,19.45,19.57,19.45,19.57,9782.0,BY +2023-10-19 19:00:00,19.42,19.42,19.42,19.42,19041.0,BY +2023-10-19 18:30:00,19.42,19.42,19.42,19.42,19041.0,BY +2023-10-19 16:10:00,19.42,19.42,19.42,19.42,19041.0,BY +2023-10-19 16:01:00,19.42,19.42,19.42,19.42,2915.0,BY +2023-10-19 16:00:00,19.42,19.42,19.415,19.42,39359.0,BY +2023-10-19 15:59:00,19.41,19.44,19.4,19.42,2194.0,BY +2023-10-19 15:58:00,19.43,19.43,19.43,19.43,941.0,BY +2023-10-19 15:56:00,19.43,19.43,19.43,19.43,298.0,BY +2023-10-19 15:55:00,19.43,19.43,19.43,19.43,203.0,BY +2023-10-19 15:54:00,19.4,19.43,19.4,19.43,1056.0,BY +2023-10-19 15:53:00,19.38,19.38,19.38,19.38,260.0,BY +2023-10-19 15:52:00,19.41,19.41,19.38,19.38,287.0,BY +2023-10-19 15:49:00,19.41,19.41,19.41,19.41,728.0,BY +2023-10-19 15:48:00,19.37,19.4,19.37,19.4,1155.0,BY +2023-10-19 15:46:00,19.35,19.35,19.34,19.34,850.0,BY +2023-10-19 15:44:00,19.37,19.37,19.37,19.37,380.0,BY +2023-10-19 15:42:00,19.38,19.38,19.38,19.38,330.0,BY +2023-10-19 15:40:00,19.37,19.37,19.37,19.37,214.0,BY +2023-10-19 15:39:00,19.37,19.37,19.37,19.37,689.0,BY +2023-10-19 15:38:00,19.39,19.39,19.39,19.39,100.0,BY +2023-10-19 15:36:00,19.4,19.4,19.38,19.39,457.0,BY +2023-10-19 15:34:00,19.39,19.4,19.38,19.38,983.0,BY +2023-10-19 15:33:00,19.335,19.38,19.335,19.38,5718.0,BY +2023-10-19 15:32:00,19.335,19.335,19.335,19.335,235.0,BY +2023-10-19 15:31:00,19.39,19.39,19.37,19.37,1459.0,BY +2023-10-19 15:27:00,19.38,19.38,19.37,19.37,693.0,BY +2023-10-19 15:24:00,19.36,19.39,19.36,19.39,781.0,BY +2023-10-19 15:18:00,19.32,19.32,19.32,19.32,278.0,BY +2023-10-19 15:13:00,19.33,19.33,19.33,19.33,674.0,BY +2023-10-19 15:11:00,19.34,19.34,19.33,19.33,914.0,BY +2023-10-19 15:10:00,19.34,19.34,19.34,19.34,143.0,BY +2023-10-19 15:02:00,19.37,19.37,19.37,19.37,455.0,BY +2023-10-19 14:57:00,19.38,19.38,19.38,19.38,339.0,BY +2023-10-19 14:50:00,19.35,19.35,19.35,19.35,1022.0,BY +2023-10-19 14:45:00,19.36,19.36,19.36,19.36,314.0,BY +2023-10-19 14:44:00,19.36,19.36,19.36,19.36,760.0,BY +2023-10-19 14:38:00,19.38,19.38,19.38,19.38,188.0,BY +2023-10-19 14:35:00,19.405,19.405,19.39,19.39,608.0,BY +2023-10-19 14:25:00,19.44,19.44,19.44,19.44,375.0,BY +2023-10-19 14:12:00,19.44,19.44,19.44,19.44,400.0,BY +2023-10-19 14:10:00,19.44,19.44,19.43,19.44,1181.0,BY +2023-10-19 13:41:00,19.445,19.445,19.445,19.445,706.0,BY +2023-10-19 13:37:00,19.435,19.435,19.435,19.435,100.0,BY +2023-10-19 13:33:00,19.47,19.47,19.47,19.47,198.0,BY +2023-10-19 13:29:00,19.51,19.51,19.51,19.51,100.0,BY +2023-10-19 13:26:00,19.54,19.54,19.54,19.54,276.0,BY +2023-10-19 13:23:00,19.5,19.5,19.5,19.5,350.0,BY +2023-10-19 13:16:00,19.485,19.525,19.485,19.525,456.0,BY +2023-10-19 13:11:00,19.52,19.52,19.51,19.51,997.0,BY +2023-10-19 13:07:00,19.56,19.56,19.53,19.53,1088.0,BY +2023-10-19 13:02:00,19.47,19.47,19.47,19.47,100.0,BY +2023-10-19 12:55:00,19.52,19.52,19.52,19.52,415.0,BY +2023-10-19 12:51:00,19.47,19.47,19.46,19.46,488.0,BY +2023-10-19 12:50:00,19.47,19.5,19.47,19.47,893.0,BY +2023-10-19 12:46:00,19.47,19.47,19.47,19.47,406.0,BY +2023-10-19 12:34:00,19.49,19.49,19.49,19.49,320.0,BY +2023-10-19 12:32:00,19.53,19.53,19.52,19.52,522.0,BY +2023-10-19 12:29:00,19.54,19.54,19.54,19.54,184.0,BY +2023-10-19 12:25:00,19.56,19.57,19.56,19.57,973.0,BY +2023-10-19 12:21:00,19.6,19.63,19.58,19.63,506.0,BY +2023-10-19 12:19:00,19.59,19.59,19.59,19.59,206.0,BY +2023-10-19 12:18:00,19.57,19.58,19.55,19.55,1143.0,BY +2023-10-19 12:02:00,19.54,19.54,19.54,19.54,112.0,BY +2023-10-19 12:00:00,19.47,19.51,19.46,19.485,1343.0,BY +2023-10-19 11:57:00,19.47,19.47,19.47,19.47,312.0,BY +2023-10-19 11:53:00,19.49,19.49,19.49,19.49,251.0,BY +2023-10-19 11:51:00,19.5,19.5,19.5,19.5,131.0,BY +2023-10-19 11:32:00,19.48,19.48,19.48,19.48,104.0,BY +2023-10-19 11:21:00,19.46,19.46,19.44,19.44,924.0,BY +2023-10-19 11:14:00,19.51,19.51,19.51,19.51,400.0,BY +2023-10-19 11:10:00,19.48,19.48,19.48,19.48,112.0,BY +2023-10-19 11:06:00,19.49,19.49,19.49,19.49,171.0,BY +2023-10-19 10:52:00,19.465,19.465,19.465,19.465,102.0,BY +2023-10-19 10:46:00,19.475,19.475,19.475,19.475,116.0,BY +2023-10-19 10:32:00,19.45,19.46,19.45,19.45,666.0,BY +2023-10-19 10:30:00,19.47,19.47,19.47,19.47,318.0,BY +2023-10-19 10:28:00,19.522,19.522,19.522,19.522,139.0,BY +2023-10-19 10:22:00,19.52,19.52,19.49,19.49,500.0,BY +2023-10-19 10:14:00,19.46,19.46,19.46,19.46,107.0,BY +2023-10-19 10:13:00,19.51,19.51,19.51,19.51,126.0,BY +2023-10-19 10:05:00,19.46,19.46,19.46,19.46,108.0,BY +2023-10-19 09:56:00,19.48,19.48,19.48,19.48,106.0,BY +2023-10-19 09:55:00,19.49,19.49,19.48,19.48,432.0,BY +2023-10-19 09:39:00,19.535,19.535,19.535,19.535,299.0,BY +2023-10-19 09:38:00,19.54,19.55,19.54,19.55,913.0,BY +2023-10-19 09:30:00,19.45,19.45,19.45,19.45,358.0,BY +2023-10-18 19:00:00,19.49,19.49,19.49,19.49,17880.0,BY +2023-10-18 18:30:00,19.49,19.49,19.49,19.49,17880.0,BY +2023-10-18 16:10:00,19.49,19.49,19.49,19.49,17880.0,BY +2023-10-18 16:02:00,19.49,19.49,19.49,19.49,3100.0,BY +2023-10-18 16:01:00,19.49,19.49,19.49,19.49,2498.0,BY +2023-10-18 16:00:00,19.47,19.49,19.47,19.49,37120.0,BY +2023-10-18 15:59:00,19.505,19.51,19.47,19.47,5179.0,BY +2023-10-18 15:58:00,19.5,19.5,19.495,19.495,918.0,BY +2023-10-18 15:57:00,19.52,19.52,19.49,19.49,3610.0,BY +2023-10-18 15:56:00,19.52,19.52,19.52,19.52,769.0,BY +2023-10-18 15:55:00,19.52,19.52,19.515,19.515,715.0,BY +2023-10-18 15:54:00,19.504,19.504,19.504,19.504,216.0,BY +2023-10-18 15:52:00,19.52,19.525,19.51,19.51,1139.0,BY +2023-10-18 15:50:00,19.52,19.53,19.52,19.525,1502.0,BY +2023-10-18 15:47:00,19.5,19.5,19.5,19.5,166.0,BY +2023-10-18 15:45:00,19.51,19.52,19.51,19.51,1553.0,BY +2023-10-18 15:34:00,19.515,19.515,19.515,19.515,211.0,BY +2023-10-18 15:33:00,19.51,19.51,19.51,19.51,143.0,BY +2023-10-18 15:30:00,19.45,19.48,19.45,19.48,1163.0,BY +2023-10-18 15:29:00,19.435,19.435,19.435,19.435,286.0,BY +2023-10-18 15:24:00,19.485,19.485,19.485,19.485,186.0,BY +2023-10-18 15:20:00,19.5,19.5,19.5,19.5,664.0,BY +2023-10-18 15:19:00,19.51,19.51,19.51,19.51,304.0,BY +2023-10-18 15:13:00,19.555,19.555,19.555,19.555,100.0,BY +2023-10-18 15:02:00,19.58,19.58,19.575,19.575,252.0,BY +2023-10-18 15:00:00,19.59,19.59,19.59,19.59,280.0,BY +2023-10-18 14:53:00,19.59,19.59,19.59,19.59,486.0,BY +2023-10-18 14:44:00,19.605,19.605,19.605,19.605,103.0,BY +2023-10-18 14:41:00,19.61,19.61,19.61,19.61,448.0,BY +2023-10-18 14:40:00,19.63,19.63,19.625,19.625,237.0,BY +2023-10-18 14:37:00,19.625,19.625,19.625,19.625,100.0,BY +2023-10-18 14:35:00,19.64,19.64,19.635,19.64,432.0,BY +2023-10-18 14:30:00,19.655,19.655,19.655,19.655,160.0,BY +2023-10-18 14:27:00,19.65,19.65,19.65,19.65,171.0,BY +2023-10-18 14:19:00,19.66,19.66,19.66,19.66,100.0,BY +2023-10-18 14:15:00,19.67,19.67,19.67,19.67,443.0,BY +2023-10-18 14:12:00,19.69,19.69,19.69,19.69,194.0,BY +2023-10-18 14:08:00,19.7,19.73,19.7,19.73,250.0,BY +2023-10-18 14:02:00,19.7,19.7,19.7,19.7,100.0,BY +2023-10-18 13:56:00,19.675,19.675,19.675,19.675,230.0,BY +2023-10-18 13:32:00,19.65,19.65,19.65,19.65,556.0,BY +2023-10-18 13:19:00,19.71,19.71,19.71,19.71,329.0,BY +2023-10-18 13:17:00,19.74,19.76,19.74,19.75,781.0,BY +2023-10-18 13:16:00,19.72,19.72,19.72,19.72,100.0,BY +2023-10-18 13:15:00,19.73,19.73,19.73,19.73,108.0,BY +2023-10-18 13:08:00,19.7,19.72,19.7,19.72,705.0,BY +2023-10-18 13:01:00,19.61,19.66,19.61,19.66,692.0,BY +2023-10-18 12:54:00,19.6,19.6,19.6,19.6,359.0,BY +2023-10-18 12:53:00,19.63,19.63,19.63,19.63,448.0,BY +2023-10-18 12:42:00,19.645,19.645,19.645,19.645,209.0,BY +2023-10-18 12:37:00,19.63,19.63,19.63,19.63,100.0,BY +2023-10-18 12:27:00,19.63,19.63,19.63,19.63,107.0,BY +2023-10-18 12:26:00,19.6,19.6,19.59,19.6,875.0,BY +2023-10-18 12:24:00,19.6,19.6,19.6,19.6,101.0,BY +2023-10-18 12:18:00,19.575,19.575,19.575,19.575,100.0,BY +2023-10-18 12:16:00,19.565,19.565,19.565,19.565,100.0,BY +2023-10-18 12:14:00,19.55,19.55,19.55,19.55,425.0,BY +2023-10-18 12:05:00,19.57,19.57,19.57,19.57,271.0,BY +2023-10-18 12:04:00,19.56,19.56,19.56,19.56,265.0,BY +2023-10-18 11:55:00,19.55,19.56,19.55,19.56,474.0,BY +2023-10-18 11:54:00,19.54,19.54,19.54,19.54,167.0,BY +2023-10-18 11:46:00,19.53,19.53,19.53,19.53,284.0,BY +2023-10-18 11:43:00,19.54,19.54,19.54,19.54,254.0,BY +2023-10-18 11:37:00,19.52,19.55,19.52,19.55,1175.0,BY +2023-10-18 11:29:00,19.565,19.565,19.565,19.565,280.0,BY +2023-10-18 11:26:00,19.57,19.57,19.57,19.57,139.0,BY +2023-10-18 11:23:00,19.54,19.56,19.54,19.56,324.0,BY +2023-10-18 11:21:00,19.52,19.53,19.52,19.52,2540.0,BY +2023-10-18 11:09:00,19.54,19.54,19.54,19.54,409.0,BY +2023-10-18 10:51:00,19.59,19.59,19.59,19.59,380.0,BY +2023-10-18 10:45:00,19.6,19.61,19.6,19.61,638.0,BY +2023-10-18 10:35:00,19.58,19.58,19.575,19.575,463.0,BY +2023-10-18 10:29:00,19.62,19.62,19.62,19.62,375.0,BY +2023-10-18 10:26:00,19.61,19.61,19.61,19.61,244.0,BY +2023-10-18 10:22:00,19.67,19.67,19.67,19.67,665.0,BY +2023-10-18 10:19:00,19.65,19.67,19.65,19.65,888.0,BY +2023-10-18 10:07:00,19.63,19.63,19.6,19.61,960.0,BY +2023-10-18 10:05:00,19.57,19.62,19.57,19.58,721.0,BY +2023-10-18 10:04:00,19.57,19.57,19.57,19.57,215.0,BY +2023-10-18 09:49:00,19.68,19.68,19.665,19.665,541.0,BY +2023-10-18 09:39:00,19.715,19.77,19.715,19.77,699.0,BY +2023-10-18 09:36:00,19.67,19.67,19.67,19.67,126.0,BY +2023-10-18 09:35:00,19.66,19.69,19.66,19.66,2494.0,BY +2023-10-18 09:30:00,19.7,19.7,19.7,19.7,544.0,BY +2023-10-17 19:00:00,19.78,19.78,19.78,19.78,45247.0,BY +2023-10-17 18:30:00,19.78,19.78,19.78,19.78,45247.0,BY +2023-10-17 16:10:00,19.78,19.78,19.78,19.78,45247.0,BY +2023-10-17 16:03:00,19.779,19.779,19.779,19.779,3810.0,BY +2023-10-17 16:02:00,19.78,19.78,19.78,19.78,1443.0,BY +2023-10-17 16:01:00,19.78,19.78,19.78,19.78,419.0,BY +2023-10-17 16:00:00,19.8,19.8,19.78,19.78,95265.0,BY +2023-10-17 15:59:00,19.81,19.82,19.79,19.8,7953.0,BY +2023-10-17 15:58:00,19.81,19.81,19.81,19.81,496.0,BY +2023-10-17 15:57:00,19.82,19.82,19.8,19.8,1049.0,BY +2023-10-17 15:56:00,19.85,19.85,19.81,19.81,1633.0,BY +2023-10-17 15:55:00,19.821,19.821,19.821,19.821,240.0,BY +2023-10-17 15:54:00,19.82,19.821,19.82,19.82,569.0,BY +2023-10-17 15:53:00,19.83,19.83,19.83,19.83,288.0,BY +2023-10-17 15:52:00,19.86,19.86,19.84,19.84,1140.0,BY +2023-10-17 15:51:00,19.83,19.83,19.83,19.83,100.0,BY +2023-10-17 15:50:00,19.89,19.89,19.845,19.845,2052.0,BY +2023-10-17 15:46:00,19.905,19.905,19.905,19.905,220.0,BY +2023-10-17 15:45:00,19.92,19.92,19.92,19.92,142.0,BY +2023-10-17 15:41:00,19.905,19.905,19.905,19.905,115.0,BY +2023-10-17 15:39:00,19.905,19.905,19.905,19.905,108.0,BY +2023-10-17 15:29:00,19.92,19.92,19.92,19.92,107.0,BY +2023-10-17 15:24:00,19.92,19.92,19.92,19.92,178.0,BY +2023-10-17 15:23:00,19.905,19.905,19.905,19.905,115.0,BY +2023-10-17 15:21:00,19.91,19.91,19.9,19.9,603.0,BY +2023-10-17 15:20:00,19.89,19.89,19.89,19.89,102.0,BY +2023-10-17 15:17:00,19.88,19.88,19.88,19.88,175.0,BY +2023-10-17 15:16:00,19.88,19.88,19.88,19.88,184.0,BY +2023-10-17 15:12:00,19.9,19.9,19.9,19.9,149.0,BY +2023-10-17 15:08:00,19.87,19.87,19.87,19.87,212.0,BY +2023-10-17 14:56:00,19.85,19.87,19.85,19.87,264.0,BY +2023-10-17 14:54:00,19.851,19.851,19.84,19.84,724.0,BY +2023-10-17 14:53:00,19.9,19.9,19.9,19.9,878.0,BY +2023-10-17 14:50:00,19.935,19.935,19.935,19.935,105.0,BY +2023-10-17 14:44:00,19.95,19.95,19.95,19.95,103.0,BY +2023-10-17 14:43:00,19.95,19.95,19.95,19.95,154.0,BY +2023-10-17 14:42:00,19.96,19.96,19.945,19.945,419.0,BY +2023-10-17 14:40:00,19.885,19.885,19.885,19.885,101.0,BY +2023-10-17 14:39:00,19.875,19.89,19.875,19.89,389.0,BY +2023-10-17 14:25:00,19.88,19.88,19.88,19.88,202.0,BY +2023-10-17 14:22:00,19.87,19.87,19.87,19.87,306.0,BY +2023-10-17 14:16:00,19.85,19.85,19.85,19.85,100.0,BY +2023-10-17 14:12:00,19.845,19.845,19.845,19.845,100.0,BY +2023-10-17 14:09:00,19.845,19.845,19.845,19.845,155.0,BY +2023-10-17 14:05:00,19.85,19.85,19.85,19.85,702.0,BY +2023-10-17 14:02:00,19.875,19.875,19.875,19.875,100.0,BY +2023-10-17 14:01:00,19.836,19.87,19.836,19.87,1028.0,BY +2023-10-17 13:56:00,19.835,19.835,19.835,19.835,110.0,BY +2023-10-17 13:54:00,19.84,19.84,19.84,19.84,372.0,BY +2023-10-17 13:38:00,19.84,19.84,19.84,19.84,471.0,BY +2023-10-17 13:36:00,19.84,19.84,19.84,19.84,386.0,BY +2023-10-17 13:35:00,19.87,19.87,19.87,19.87,204.0,BY +2023-10-17 13:31:00,19.91,19.91,19.91,19.91,880.0,BY +2023-10-17 13:16:00,19.95,19.95,19.935,19.935,607.0,BY +2023-10-17 13:15:00,19.94,19.94,19.94,19.94,254.0,BY +2023-10-17 13:11:00,19.96,19.96,19.96,19.96,154.0,BY +2023-10-17 12:57:00,19.97,19.97,19.97,19.97,717.0,BY +2023-10-17 12:53:00,19.975,19.98,19.975,19.98,369.0,BY +2023-10-17 12:52:00,19.975,19.98,19.975,19.975,669.0,BY +2023-10-17 12:47:00,19.98,19.99,19.975,19.975,531.0,BY +2023-10-17 12:46:00,19.98,19.98,19.98,19.98,207.0,BY +2023-10-17 12:34:00,20.0,20.0,20.0,20.0,844.0,BY +2023-10-17 12:31:00,20.03,20.03,20.03,20.03,164.0,BY +2023-10-17 12:28:00,20.04,20.04,20.005,20.005,548.0,BY +2023-10-17 12:27:00,19.95,20.0,19.95,20.0,385.0,BY +2023-10-17 12:23:00,19.96,19.97,19.96,19.97,477.0,BY +2023-10-17 12:18:00,19.925,19.925,19.925,19.925,125.0,BY +2023-10-17 12:15:00,19.91,19.91,19.91,19.91,300.0,BY +2023-10-17 12:14:00,19.91,19.91,19.91,19.91,666.0,BY +2023-10-17 12:12:00,19.92,19.92,19.9,19.9,1019.0,BY +2023-10-17 12:11:00,19.9,19.9,19.87,19.87,1501.0,BY +2023-10-17 12:02:00,19.91,19.93,19.91,19.93,573.0,BY +2023-10-17 12:01:00,19.91,19.91,19.91,19.91,101.0,BY +2023-10-17 11:55:00,19.91,19.91,19.9,19.9,763.0,BY +2023-10-17 11:53:00,19.95,19.96,19.935,19.935,418.0,BY +2023-10-17 11:52:00,19.95,19.95,19.935,19.94,873.0,BY +2023-10-17 11:46:00,19.91,19.91,19.91,19.91,526.0,BY +2023-10-17 11:42:00,19.93,19.93,19.93,19.93,120.0,BY +2023-10-17 11:40:00,19.89,19.91,19.88,19.895,664.0,BY +2023-10-17 11:37:00,19.86,19.86,19.86,19.86,106.0,BY +2023-10-17 11:35:00,19.855,19.855,19.855,19.855,156.0,BY +2023-10-17 11:34:00,19.855,19.855,19.855,19.855,261.0,BY +2023-10-17 11:25:00,19.88,19.88,19.855,19.855,317.0,BY +2023-10-17 11:22:00,19.81,19.84,19.81,19.84,703.0,BY +2023-10-17 11:21:00,19.8,19.85,19.8,19.8,37433.0,BY +2023-10-17 11:20:00,19.8,19.8,19.8,19.8,437.0,BY +2023-10-17 11:19:00,19.79,19.8,19.79,19.8,986.0,BY +2023-10-17 11:18:00,19.8,19.8,19.8,19.8,440.0,BY +2023-10-17 11:17:00,19.8,19.8,19.785,19.785,9701.0,BY +2023-10-17 11:16:00,19.76,19.76,19.76,19.76,202.0,BY +2023-10-17 11:15:00,19.78,19.78,19.78,19.78,133.0,BY +2023-10-17 11:06:00,19.8,19.8,19.77,19.77,1130.0,BY +2023-10-17 11:05:00,19.77,19.8,19.745,19.8,13413.0,BY +2023-10-17 10:54:00,19.74,19.74,19.74,19.74,547.0,BY +2023-10-17 10:53:00,19.725,19.725,19.725,19.725,222.0,BY +2023-10-17 10:42:00,19.71,19.71,19.71,19.71,216.0,BY +2023-10-17 10:40:00,19.73,19.73,19.73,19.73,490.0,BY +2023-10-17 10:39:00,19.75,19.75,19.75,19.75,143.0,BY +2023-10-17 10:38:00,19.74,19.75,19.74,19.75,359.0,BY +2023-10-17 10:36:00,19.72,19.72,19.72,19.72,115.0,BY +2023-10-17 10:33:00,19.718,19.718,19.718,19.718,140.0,BY +2023-10-17 10:24:00,19.7,19.7,19.69,19.69,515.0,BY +2023-10-17 10:22:00,19.76,19.76,19.75,19.75,763.0,BY +2023-10-17 10:21:00,19.77,19.77,19.745,19.76,1196.0,BY +2023-10-17 10:09:00,19.77,19.77,19.77,19.77,356.0,BY +2023-10-17 10:08:00,19.74,19.74,19.718,19.717,260.0,BY +2023-10-17 10:07:00,19.715,19.715,19.715,19.715,111.0,BY +2023-10-17 10:04:00,19.715,19.715,19.715,19.715,550.0,BY +2023-10-17 09:51:00,19.75,19.75,19.75,19.75,341.0,BY +2023-10-17 09:49:00,19.67,19.67,19.67,19.67,942.0,BY +2023-10-17 09:39:00,19.7,19.7,19.7,19.7,491.0,BY +2023-10-17 09:33:00,19.8,19.8,19.705,19.705,266.0,BY +2023-10-17 09:30:00,19.63,19.67,19.63,19.67,406.0,BY +2023-10-16 19:00:00,19.66,19.66,19.66,19.66,23430.0,BY +2023-10-16 18:30:00,19.66,19.66,19.66,19.66,23430.0,BY +2023-10-16 16:10:00,19.66,19.66,19.66,19.66,23430.0,BY +2023-10-16 16:02:00,19.66,19.66,19.66,19.66,8.0,BY +2023-10-16 16:01:00,19.66,19.66,19.66,19.66,406.0,BY +2023-10-16 16:00:00,19.63,19.66,19.63,19.66,48032.0,BY +2023-10-16 15:59:00,19.65,19.65,19.63,19.63,6072.0,BY +2023-10-16 15:57:00,19.65,19.65,19.65,19.65,640.0,BY +2023-10-16 15:56:00,19.67,19.67,19.67,19.67,592.0,BY +2023-10-16 15:55:00,19.69,19.69,19.68,19.68,1789.0,BY +2023-10-16 15:52:00,19.68,19.69,19.68,19.69,640.0,BY +2023-10-16 15:51:00,19.67,19.67,19.67,19.67,232.0,BY +2023-10-16 15:50:00,19.67,19.67,19.67,19.67,311.0,BY +2023-10-16 15:49:00,19.67,19.69,19.67,19.685,1113.0,BY +2023-10-16 15:48:00,19.68,19.68,19.68,19.68,329.0,BY +2023-10-16 15:47:00,19.68,19.69,19.68,19.69,355.0,BY +2023-10-16 15:42:00,19.67,19.67,19.67,19.67,299.0,BY +2023-10-16 15:41:00,19.68,19.68,19.68,19.68,422.0,BY +2023-10-16 15:40:00,19.67,19.67,19.67,19.67,347.0,BY +2023-10-16 15:32:00,19.64,19.64,19.64,19.64,303.0,BY +2023-10-16 15:30:00,19.64,19.64,19.64,19.64,331.0,BY +2023-10-16 15:19:00,19.63,19.63,19.63,19.63,516.0,BY +2023-10-16 15:18:00,19.62,19.62,19.62,19.62,368.0,BY +2023-10-16 15:14:00,19.61,19.61,19.61,19.61,797.0,BY +2023-10-16 15:03:00,19.6,19.6,19.6,19.6,300.0,BY +2023-10-16 15:01:00,19.6,19.61,19.6,19.6,1531.0,BY +2023-10-16 14:47:00,19.59,19.6,19.57,19.6,1560.0,BY +2023-10-16 14:45:00,19.585,19.59,19.585,19.59,1459.0,BY +2023-10-16 14:38:00,19.57,19.57,19.54,19.54,471.0,BY +2023-10-16 14:23:00,19.6,19.6,19.6,19.6,300.0,BY +2023-10-16 14:12:00,19.61,19.61,19.61,19.61,285.0,BY +2023-10-16 14:11:00,19.61,19.61,19.61,19.61,300.0,BY +2023-10-16 14:10:00,19.625,19.625,19.625,19.625,102.0,BY +2023-10-16 14:03:00,19.64,19.64,19.64,19.64,106.0,BY +2023-10-16 13:48:00,19.61,19.61,19.61,19.61,155.0,BY +2023-10-16 13:47:00,19.61,19.61,19.61,19.61,390.0,BY +2023-10-16 13:38:00,19.61,19.61,19.61,19.61,142.0,BY +2023-10-16 13:32:00,19.6,19.6,19.6,19.6,209.0,BY +2023-10-16 13:30:00,19.61,19.62,19.61,19.62,639.0,BY +2023-10-16 13:20:00,19.57,19.615,19.57,19.615,325.0,BY +2023-10-16 13:16:00,19.65,19.65,19.63,19.63,1026.0,BY +2023-10-16 12:52:00,19.68,19.68,19.68,19.68,264.0,BY +2023-10-16 12:23:00,19.7,19.7,19.7,19.7,500.0,BY +2023-10-16 12:21:00,19.702,19.702,19.702,19.702,179.0,BY +2023-10-16 12:20:00,19.715,19.715,19.715,19.715,280.0,BY +2023-10-16 12:15:00,19.73,19.73,19.73,19.73,100.0,BY +2023-10-16 12:09:00,19.72,19.72,19.72,19.72,100.0,BY +2023-10-16 12:07:00,19.725,19.725,19.725,19.725,101.0,BY +2023-10-16 11:59:00,19.725,19.725,19.725,19.725,121.0,BY +2023-10-16 11:57:00,19.725,19.725,19.725,19.725,135.0,BY +2023-10-16 11:46:00,19.725,19.725,19.725,19.725,101.0,BY +2023-10-16 11:32:00,19.75,19.775,19.75,19.775,373.0,BY +2023-10-16 11:28:00,19.795,19.795,19.795,19.795,133.0,BY +2023-10-16 11:20:00,19.755,19.755,19.755,19.755,183.0,BY +2023-10-16 11:14:00,19.73,19.73,19.73,19.73,149.0,BY +2023-10-16 11:12:00,19.72,19.72,19.715,19.715,459.0,BY +2023-10-16 11:03:00,19.755,19.755,19.755,19.755,101.0,BY +2023-10-16 11:02:00,19.72,19.72,19.72,19.72,100.0,BY +2023-10-16 11:00:00,19.755,19.755,19.755,19.755,210.0,BY +2023-10-16 10:51:00,19.75,19.76,19.75,19.755,345.0,BY +2023-10-16 10:44:00,19.73,19.73,19.73,19.73,341.0,BY +2023-10-16 10:41:00,19.765,19.765,19.765,19.765,411.0,BY +2023-10-16 10:38:00,19.75,19.78,19.75,19.78,1239.0,BY +2023-10-16 10:36:00,19.75,19.75,19.75,19.75,110.0,BY +2023-10-16 10:35:00,19.74,19.74,19.74,19.74,194.0,BY +2023-10-16 10:34:00,19.725,19.725,19.725,19.725,128.0,BY +2023-10-16 10:32:00,19.71,19.71,19.71,19.71,328.0,BY +2023-10-16 10:31:00,19.71,19.71,19.705,19.705,223.0,BY +2023-10-16 10:30:00,19.7,19.7,19.7,19.7,111.0,BY +2023-10-16 10:29:00,19.69,19.69,19.69,19.69,130.0,BY +2023-10-16 10:26:00,19.7,19.7,19.7,19.7,248.0,BY +2023-10-16 10:21:00,19.65,19.65,19.65,19.65,1002.0,BY +2023-10-16 10:12:00,19.64,19.64,19.64,19.64,415.0,BY +2023-10-16 09:56:00,19.68,19.68,19.68,19.68,359.0,BY +2023-10-16 09:52:00,19.79,19.79,19.79,19.79,100.0,BY +2023-10-16 09:50:00,19.785,19.785,19.785,19.785,219.0,BY +2023-10-16 09:49:00,19.695,19.83,19.695,19.785,1267.0,BY +2023-10-16 09:36:00,19.72,19.72,19.72,19.72,355.0,BY +2023-10-16 09:30:00,19.69,19.69,19.69,19.69,509.0,BY +2023-10-13 19:00:00,19.52,19.52,19.52,19.52,28808.0,BY +2023-10-13 18:30:00,19.52,19.52,19.52,19.52,28808.0,BY +2023-10-13 16:10:00,19.52,19.52,19.52,19.52,28808.0,BY +2023-10-13 16:02:00,19.52,19.52,19.52,19.52,10890.0,BY +2023-10-13 16:01:00,19.52,19.52,19.52,19.52,6062.0,BY +2023-10-13 16:00:00,19.51,19.52,19.51,19.52,59066.0,BY +2023-10-13 15:59:00,19.46,19.53,19.45,19.51,9388.0,BY +2023-10-13 15:57:00,19.46,19.47,19.46,19.46,1222.0,BY +2023-10-13 15:54:00,19.47,19.48,19.47,19.48,580.0,BY +2023-10-13 15:53:00,19.44,19.46,19.44,19.46,1008.0,BY +2023-10-13 15:50:00,19.43,19.43,19.425,19.425,823.0,BY +2023-10-13 15:49:00,19.44,19.44,19.44,19.44,164.0,BY +2023-10-13 15:46:00,19.43,19.43,19.43,19.43,134.0,BY +2023-10-13 15:44:00,19.43,19.43,19.43,19.43,193.0,BY +2023-10-13 15:37:00,19.42,19.42,19.42,19.42,105.0,BY +2023-10-13 15:35:00,19.44,19.44,19.44,19.44,519.0,BY +2023-10-13 15:34:00,19.45,19.45,19.45,19.45,101.0,BY +2023-10-13 15:26:00,19.44,19.44,19.44,19.44,125.0,BY +2023-10-13 15:23:00,19.47,19.47,19.44,19.44,1038.0,BY +2023-10-13 15:17:00,19.47,19.47,19.47,19.47,110.0,BY +2023-10-13 15:12:00,19.5,19.5,19.5,19.5,100.0,BY +2023-10-13 15:06:00,19.46,19.46,19.46,19.46,892.0,BY +2023-10-13 15:02:00,19.47,19.47,19.47,19.47,151.0,BY +2023-10-13 15:01:00,19.47,19.47,19.47,19.47,100.0,BY +2023-10-13 14:56:00,19.455,19.455,19.455,19.455,145.0,BY +2023-10-13 14:52:00,19.46,19.46,19.46,19.46,176.0,BY +2023-10-13 14:40:00,19.49,19.49,19.49,19.49,240.0,BY +2023-10-13 14:36:00,19.45,19.45,19.45,19.45,514.0,BY +2023-10-13 14:35:00,19.5,19.5,19.5,19.5,100.0,BY +2023-10-13 14:31:00,19.47,19.48,19.47,19.48,307.0,BY +2023-10-13 14:28:00,19.46,19.46,19.46,19.46,111.0,BY +2023-10-13 13:59:00,19.45,19.45,19.45,19.45,313.0,BY +2023-10-13 13:56:00,19.5,19.5,19.5,19.5,102.0,BY +2023-10-13 13:51:00,19.48,19.48,19.48,19.48,100.0,BY +2023-10-13 13:49:00,19.46,19.46,19.46,19.46,301.0,BY +2023-10-13 13:48:00,19.5,19.5,19.5,19.5,100.0,BY +2023-10-13 13:41:00,19.47,19.47,19.47,19.47,469.0,BY +2023-10-13 13:36:00,19.43,19.43,19.43,19.43,100.0,BY +2023-10-13 13:32:00,19.46,19.46,19.46,19.46,100.0,BY +2023-10-13 13:15:00,19.49,19.49,19.49,19.49,291.0,BY +2023-10-13 13:13:00,19.52,19.52,19.52,19.52,276.0,BY +2023-10-13 13:12:00,19.54,19.54,19.54,19.54,100.0,BY +2023-10-13 13:08:00,19.57,19.57,19.57,19.57,100.0,BY +2023-10-13 12:47:00,19.59,19.6,19.59,19.6,369.0,BY +2023-10-13 12:46:00,19.59,19.59,19.59,19.59,200.0,BY +2023-10-13 12:44:00,19.64,19.64,19.64,19.64,100.0,BY +2023-10-13 12:37:00,19.65,19.65,19.65,19.65,100.0,BY +2023-10-13 12:16:00,19.61,19.61,19.61,19.61,288.0,BY +2023-10-13 12:12:00,19.64,19.64,19.64,19.64,101.0,BY +2023-10-13 12:03:00,19.655,19.655,19.655,19.655,100.0,BY +2023-10-13 11:55:00,19.67,19.67,19.64,19.64,548.0,BY +2023-10-13 11:52:00,19.685,19.685,19.685,19.685,100.0,BY +2023-10-13 11:45:00,19.685,19.685,19.685,19.685,117.0,BY +2023-10-13 11:41:00,19.685,19.685,19.685,19.685,100.0,BY +2023-10-13 11:29:00,19.68,19.68,19.68,19.68,110.0,BY +2023-10-13 11:11:00,19.69,19.69,19.69,19.69,102.0,BY +2023-10-13 11:08:00,19.7,19.7,19.68,19.7,631.0,BY +2023-10-13 11:07:00,19.68,19.68,19.68,19.68,206.0,BY +2023-10-13 11:06:00,19.7,19.7,19.7,19.7,112.0,BY +2023-10-13 11:03:00,19.71,19.71,19.71,19.71,217.0,BY +2023-10-13 11:01:00,19.7,19.7,19.7,19.7,346.0,BY +2023-10-13 10:42:00,19.685,19.685,19.685,19.685,141.0,BY +2023-10-13 10:41:00,19.7,19.7,19.7,19.7,362.0,BY +2023-10-13 10:40:00,19.7,19.7,19.7,19.7,369.0,BY +2023-10-13 10:38:00,19.7,19.7,19.7,19.7,592.0,BY +2023-10-13 10:34:00,19.74,19.74,19.74,19.74,210.0,BY +2023-10-13 10:33:00,19.74,19.74,19.74,19.74,317.0,BY +2023-10-13 10:31:00,19.73,19.73,19.72,19.72,503.0,BY +2023-10-13 10:23:00,19.72,19.73,19.72,19.73,368.0,BY +2023-10-13 10:16:00,19.71,19.71,19.67,19.67,221.0,BY +2023-10-13 10:02:00,19.74,19.74,19.74,19.74,438.0,BY +2023-10-13 09:40:00,19.9,19.9,19.9,19.9,136.0,BY +2023-10-13 09:37:00,19.895,19.98,19.895,19.895,600.0,BY +2023-10-13 09:35:00,19.88,19.88,19.88,19.88,100.0,BY +2023-10-13 09:32:00,19.91,19.91,19.91,19.91,100.0,BY +2023-10-13 09:30:00,19.96,19.96,19.96,19.96,333.0,BY +2023-10-12 19:00:00,19.79,19.79,19.79,19.79,30954.0,BY +2023-10-12 18:30:00,19.79,19.79,19.79,19.79,30954.0,BY +2023-10-12 16:10:00,19.79,19.79,19.79,19.79,30954.0,BY +2023-10-12 16:01:00,19.79,19.79,19.79,19.79,344.0,BY +2023-10-12 16:00:00,19.78,19.79,19.78,19.79,63362.0,BY +2023-10-12 15:59:00,19.79,19.805,19.78,19.78,6009.0,BY +2023-10-12 15:58:00,19.81,19.81,19.81,19.81,897.0,BY +2023-10-12 15:57:00,19.81,19.81,19.81,19.81,624.0,BY +2023-10-12 15:55:00,19.82,19.82,19.81,19.81,949.0,BY +2023-10-12 15:53:00,19.82,19.83,19.82,19.83,1789.0,BY +2023-10-12 15:52:00,19.83,19.83,19.83,19.83,107.0,BY +2023-10-12 15:51:00,19.82,19.825,19.82,19.825,366.0,BY +2023-10-12 15:50:00,19.82,19.82,19.82,19.82,1035.0,BY +2023-10-12 15:49:00,19.795,19.795,19.795,19.795,190.0,BY +2023-10-12 15:48:00,19.77,19.79,19.77,19.79,1316.0,BY +2023-10-12 15:47:00,19.751,19.751,19.751,19.751,311.0,BY +2023-10-12 15:39:00,19.75,19.75,19.75,19.75,660.0,BY +2023-10-12 15:38:00,19.74,19.74,19.74,19.74,136.0,BY +2023-10-12 15:37:00,19.74,19.74,19.74,19.74,134.0,BY +2023-10-12 15:36:00,19.74,19.74,19.74,19.74,121.0,BY +2023-10-12 15:34:00,19.74,19.74,19.74,19.74,178.0,BY +2023-10-12 15:29:00,19.74,19.745,19.74,19.74,849.0,BY +2023-10-12 15:28:00,19.73,19.73,19.73,19.73,123.0,BY +2023-10-12 15:27:00,19.73,19.73,19.73,19.73,355.0,BY +2023-10-12 15:25:00,19.73,19.73,19.73,19.73,269.0,BY +2023-10-12 15:18:00,19.74,19.76,19.74,19.76,524.0,BY +2023-10-12 15:14:00,19.745,19.745,19.745,19.745,114.0,BY +2023-10-12 15:13:00,19.75,19.75,19.74,19.74,863.0,BY +2023-10-12 15:08:00,19.725,19.725,19.725,19.725,251.0,BY +2023-10-12 15:04:00,19.72,19.72,19.72,19.72,364.0,BY +2023-10-12 15:01:00,19.71,19.71,19.71,19.71,286.0,BY +2023-10-12 14:59:00,19.71,19.71,19.71,19.71,335.0,BY +2023-10-12 14:56:00,19.715,19.715,19.715,19.715,100.0,BY +2023-10-12 14:51:00,19.72,19.73,19.72,19.72,528.0,BY +2023-10-12 14:44:00,19.69,19.71,19.69,19.71,357.0,BY +2023-10-12 14:42:00,19.68,19.68,19.68,19.68,134.0,BY +2023-10-12 14:29:00,19.68,19.68,19.68,19.68,265.0,BY +2023-10-12 14:24:00,19.67,19.67,19.66,19.66,895.0,BY +2023-10-12 14:22:00,19.66,19.66,19.66,19.66,308.0,BY +2023-10-12 14:19:00,19.62,19.64,19.62,19.64,717.0,BY +2023-10-12 14:16:00,19.64,19.64,19.64,19.64,233.0,BY +2023-10-12 14:15:00,19.625,19.625,19.625,19.625,697.0,BY +2023-10-12 14:13:00,19.605,19.605,19.605,19.605,161.0,BY +2023-10-12 14:09:00,19.62,19.62,19.62,19.62,766.0,BY +2023-10-12 13:55:00,19.63,19.63,19.63,19.63,378.0,BY +2023-10-12 13:54:00,19.6,19.6,19.6,19.6,114.0,BY +2023-10-12 13:46:00,19.61,19.61,19.61,19.61,480.0,BY +2023-10-12 13:42:00,19.588,19.588,19.588,19.588,177.0,BY +2023-10-12 13:39:00,19.58,19.58,19.58,19.58,218.0,BY +2023-10-12 13:36:00,19.59,19.59,19.59,19.59,315.0,BY +2023-10-12 13:30:00,19.6,19.6,19.6,19.6,130.0,BY +2023-10-12 13:08:00,19.63,19.63,19.62,19.62,484.0,BY +2023-10-12 12:47:00,19.69,19.69,19.68,19.69,2507.0,BY +2023-10-12 12:46:00,19.7,19.7,19.7,19.7,251.0,BY +2023-10-12 12:21:00,19.69,19.69,19.69,19.69,397.0,BY +2023-10-12 12:11:00,19.66,19.66,19.66,19.66,200.0,BY +2023-10-12 12:10:00,19.66,19.66,19.66,19.66,200.0,BY +2023-10-12 12:03:00,19.6,19.65,19.585,19.635,1314.0,BY +2023-10-12 12:01:00,19.59,19.59,19.59,19.59,118.0,BY +2023-10-12 11:59:00,19.59,19.59,19.59,19.59,318.0,BY +2023-10-12 11:58:00,19.59,19.59,19.59,19.59,340.0,BY +2023-10-12 11:56:00,19.59,19.59,19.57,19.59,1004.0,BY +2023-10-12 11:52:00,19.61,19.61,19.61,19.61,221.0,BY +2023-10-12 11:48:00,19.6,19.6,19.59,19.59,317.0,BY +2023-10-12 11:44:00,19.6,19.6,19.6,19.6,183.0,BY +2023-10-12 11:41:00,19.63,19.63,19.63,19.63,166.0,BY +2023-10-12 11:26:00,19.655,19.655,19.655,19.655,100.0,BY +2023-10-12 11:24:00,19.64,19.64,19.64,19.64,166.0,BY +2023-10-12 11:20:00,19.65,19.65,19.63,19.63,747.0,BY +2023-10-12 11:08:00,19.64,19.64,19.64,19.64,225.0,BY +2023-10-12 10:51:00,19.68,19.68,19.68,19.68,215.0,BY +2023-10-12 10:46:00,19.71,19.71,19.71,19.71,158.0,BY +2023-10-12 10:43:00,19.69,19.69,19.69,19.69,104.0,BY +2023-10-12 10:35:00,19.671,19.671,19.671,19.671,139.0,BY +2023-10-12 10:27:00,19.685,19.685,19.685,19.685,126.0,BY +2023-10-12 10:18:00,19.63,19.63,19.63,19.63,139.0,BY +2023-10-12 09:57:00,19.61,19.61,19.61,19.61,136.0,BY +2023-10-12 09:49:00,19.6,19.6,19.6,19.6,149.0,BY +2023-10-12 09:47:00,19.665,19.665,19.665,19.665,171.0,BY +2023-10-12 09:45:00,19.63,19.64,19.63,19.64,907.0,BY +2023-10-12 09:31:00,19.68,19.68,19.68,19.68,590.0,BY +2023-10-12 09:30:00,19.78,19.78,19.78,19.78,356.0,BY +2023-10-11 19:00:00,19.83,19.83,19.83,19.83,32459.0,BY +2023-10-11 18:30:00,19.83,19.83,19.83,19.83,32459.0,BY +2023-10-11 16:10:00,19.83,19.83,19.83,19.83,32459.0,BY +2023-10-11 16:02:00,19.83,19.83,19.83,19.83,1518.0,BY +2023-10-11 16:01:00,19.83,19.83,19.83,19.83,1384.0,BY +2023-10-11 16:00:00,19.84,19.84,19.83,19.83,67336.0,BY +2023-10-11 15:59:00,19.87,19.87,19.82,19.83,5971.0,BY +2023-10-11 15:57:00,19.88,19.88,19.87,19.87,754.0,BY +2023-10-11 15:55:00,19.89,19.9,19.88,19.88,1713.0,BY +2023-10-11 15:54:00,19.88,19.88,19.88,19.88,209.0,BY +2023-10-11 15:53:00,19.87,19.87,19.87,19.87,379.0,BY +2023-10-11 15:52:00,19.88,19.88,19.88,19.88,200.0,BY +2023-10-11 15:51:00,19.865,19.865,19.865,19.865,332.0,BY +2023-10-11 15:50:00,19.86,19.86,19.86,19.86,348.0,BY +2023-10-11 15:49:00,19.87,19.87,19.86,19.86,687.0,BY +2023-10-11 15:43:00,19.88,19.89,19.88,19.89,767.0,BY +2023-10-11 15:39:00,19.865,19.865,19.865,19.865,300.0,BY +2023-10-11 15:38:00,19.86,19.87,19.86,19.86,624.0,BY +2023-10-11 15:33:00,19.83,19.85,19.825,19.85,1823.0,BY +2023-10-11 15:32:00,19.79,19.82,19.79,19.82,671.0,BY +2023-10-11 15:30:00,19.818,19.818,19.8,19.8,337.0,BY +2023-10-11 15:29:00,19.83,19.83,19.83,19.83,260.0,BY +2023-10-11 15:15:00,19.83,19.83,19.83,19.83,212.0,BY +2023-10-11 15:12:00,19.85,19.85,19.85,19.85,237.0,BY +2023-10-11 15:10:00,19.845,19.845,19.845,19.845,698.0,BY +2023-10-11 15:02:00,19.84,19.84,19.84,19.84,317.0,BY +2023-10-11 15:00:00,19.84,19.84,19.84,19.84,442.0,BY +2023-10-11 14:47:00,19.85,19.85,19.85,19.85,239.0,BY +2023-10-11 14:40:00,19.86,19.86,19.86,19.86,406.0,BY +2023-10-11 14:26:00,19.88,19.88,19.88,19.88,250.0,BY +2023-10-11 14:24:00,19.845,19.845,19.845,19.845,150.0,BY +2023-10-11 14:15:00,19.835,19.835,19.835,19.835,100.0,BY +2023-10-11 14:03:00,19.86,19.86,19.83,19.83,201.0,BY +2023-10-11 14:00:00,19.82,19.82,19.82,19.82,163.0,BY +2023-10-11 13:52:00,19.79,19.79,19.79,19.79,117.0,BY +2023-10-11 13:51:00,19.78,19.78,19.77,19.775,782.0,BY +2023-10-11 13:42:00,19.75,19.75,19.75,19.75,200.0,BY +2023-10-11 13:35:00,19.77,19.77,19.77,19.77,418.0,BY +2023-10-11 13:30:00,19.8,19.8,19.8,19.8,146.0,BY +2023-10-11 13:14:00,19.77,19.77,19.77,19.77,104.0,BY +2023-10-11 13:04:00,19.76,19.76,19.76,19.76,286.0,BY +2023-10-11 13:00:00,19.78,19.78,19.77,19.77,477.0,BY +2023-10-11 12:59:00,19.76,19.76,19.76,19.76,205.0,BY +2023-10-11 12:58:00,19.74,19.75,19.74,19.75,358.0,BY +2023-10-11 12:48:00,19.74,19.74,19.74,19.74,180.0,BY +2023-10-11 12:27:00,19.76,19.76,19.76,19.76,203.0,BY +2023-10-11 12:18:00,19.84,19.84,19.84,19.84,233.0,BY +2023-10-11 12:07:00,19.86,19.87,19.86,19.86,684.0,BY +2023-10-11 11:57:00,19.84,19.84,19.84,19.84,203.0,BY +2023-10-11 11:56:00,19.85,19.85,19.85,19.85,201.0,BY +2023-10-11 11:55:00,19.884,19.884,19.884,19.884,2830.0,BY +2023-10-11 11:36:00,19.89,19.89,19.89,19.89,123.0,BY +2023-10-11 11:30:00,19.895,19.895,19.895,19.895,124.0,BY +2023-10-11 11:23:00,19.875,19.875,19.875,19.875,105.0,BY +2023-10-11 11:16:00,19.88,19.88,19.88,19.88,223.0,BY +2023-10-11 11:13:00,19.95,19.95,19.95,19.95,536.0,BY +2023-10-11 11:10:00,19.95,19.95,19.95,19.95,887.0,BY +2023-10-11 10:59:00,19.97,19.97,19.97,19.97,101.0,BY +2023-10-11 10:39:00,19.97,19.97,19.97,19.97,100.0,BY +2023-10-11 10:37:00,19.95,19.95,19.95,19.95,657.0,BY +2023-10-11 10:29:00,19.995,19.995,19.995,19.995,107.0,BY +2023-10-11 10:22:00,19.98,19.98,19.98,19.98,331.0,BY +2023-10-11 10:13:00,19.99,20.0,19.99,20.0,777.0,BY +2023-10-11 10:10:00,19.95,19.97,19.95,19.97,1382.0,BY +2023-10-11 10:07:00,20.005,20.005,20.005,20.005,519.0,BY +2023-10-11 10:04:00,19.99,19.99,19.99,19.99,110.0,BY +2023-10-11 10:01:00,19.99,19.99,19.99,19.99,113.0,BY +2023-10-11 09:51:00,19.99,19.99,19.95,19.95,2404.0,BY +2023-10-11 09:41:00,20.0,20.01,20.0,20.01,2497.0,BY +2023-10-11 09:34:00,19.815,19.815,19.815,19.815,135.0,BY +2023-10-11 09:32:00,19.715,19.715,19.715,19.715,248.0,BY +2023-10-11 09:31:00,19.8,19.81,19.715,19.715,473.0,BY +2023-10-11 09:30:00,19.79,19.79,19.79,19.79,577.0,BY +2023-10-11 09:00:00,19.65,19.65,19.65,19.65,41.0,BY +2023-10-10 19:00:00,19.65,19.65,19.65,19.65,35823.0,BY +2023-10-10 18:30:00,19.65,19.65,19.65,19.65,35823.0,BY +2023-10-10 16:10:00,19.65,19.65,19.65,19.65,35823.0,BY +2023-10-10 16:03:00,19.65,19.65,19.65,19.65,2821.0,BY +2023-10-10 16:02:00,19.65,19.65,19.65,19.65,8.0,BY +2023-10-10 16:01:00,19.65,19.65,19.65,19.65,165.0,BY +2023-10-10 16:00:00,19.65,19.65,19.65,19.65,74529.0,BY +2023-10-10 15:59:00,19.72,19.72,19.65,19.65,16413.0,BY +2023-10-10 15:58:00,19.72,19.72,19.72,19.72,235.0,BY +2023-10-10 15:56:00,19.72,19.72,19.72,19.72,114.0,BY +2023-10-10 15:55:00,19.74,19.74,19.74,19.74,918.0,BY +2023-10-10 15:50:00,19.76,19.76,19.76,19.76,906.0,BY +2023-10-10 15:49:00,19.73,19.73,19.73,19.73,283.0,BY +2023-10-10 15:47:00,19.73,19.73,19.73,19.73,117.0,BY +2023-10-10 15:46:00,19.73,19.73,19.73,19.73,114.0,BY +2023-10-10 15:44:00,19.72,19.72,19.72,19.72,478.0,BY +2023-10-10 15:33:00,19.7,19.7,19.7,19.7,230.0,BY +2023-10-10 15:30:00,19.72,19.72,19.72,19.72,598.0,BY +2023-10-10 15:19:00,19.76,19.76,19.76,19.76,211.0,BY +2023-10-10 14:55:00,19.79,19.79,19.79,19.79,202.0,BY +2023-10-10 14:49:00,19.81,19.81,19.81,19.81,378.0,BY +2023-10-10 14:44:00,19.825,19.825,19.825,19.825,200.0,BY +2023-10-10 14:43:00,19.83,19.83,19.83,19.83,102.0,BY +2023-10-10 14:35:00,19.8,19.8,19.8,19.8,317.0,BY +2023-10-10 14:27:00,19.78,19.78,19.78,19.78,120.0,BY +2023-10-10 14:25:00,19.76,19.76,19.76,19.76,105.0,BY +2023-10-10 14:17:00,19.76,19.76,19.76,19.76,100.0,BY +2023-10-10 14:13:00,19.78,19.78,19.78,19.78,449.0,BY +2023-10-10 13:55:00,19.805,19.805,19.805,19.805,182.0,BY +2023-10-10 13:48:00,19.77,19.83,19.77,19.83,728.0,BY +2023-10-10 13:47:00,19.79,19.79,19.73,19.78,9432.0,BY +2023-10-10 13:07:00,19.815,19.815,19.815,19.815,100.0,BY +2023-10-10 13:06:00,19.81,19.81,19.81,19.81,128.0,BY +2023-10-10 13:04:00,19.85,19.85,19.84,19.84,256.0,BY +2023-10-10 13:01:00,19.87,19.87,19.87,19.87,263.0,BY +2023-10-10 12:53:00,19.88,19.88,19.88,19.88,105.0,BY +2023-10-10 12:02:00,19.85,19.85,19.85,19.85,370.0,BY +2023-10-10 11:32:00,19.79,19.79,19.79,19.79,100.0,BY +2023-10-10 11:31:00,19.77,19.77,19.77,19.77,232.0,BY +2023-10-10 11:26:00,19.75,19.75,19.75,19.75,814.0,BY +2023-10-10 11:16:00,19.75,19.75,19.75,19.75,1141.0,BY +2023-10-10 11:12:00,19.75,19.75,19.75,19.75,118.0,BY +2023-10-10 11:07:00,19.77,19.77,19.77,19.77,212.0,BY +2023-10-10 11:00:00,19.76,19.76,19.76,19.76,469.0,BY +2023-10-10 10:46:00,19.81,19.81,19.81,19.81,106.0,BY +2023-10-10 10:42:00,19.84,19.84,19.84,19.84,297.0,BY +2023-10-10 10:29:00,19.84,19.84,19.83,19.83,1262.0,BY +2023-10-10 10:22:00,19.865,19.865,19.865,19.865,225.0,BY +2023-10-10 10:16:00,19.78,19.78,19.78,19.78,271.0,BY +2023-10-10 10:09:00,19.77,19.77,19.77,19.77,110.0,BY +2023-10-10 10:07:00,19.75,19.75,19.75,19.75,378.0,BY +2023-10-10 10:06:00,19.725,19.725,19.725,19.725,168.0,BY +2023-10-10 10:00:00,19.71,19.71,19.7,19.7,1704.0,BY +2023-10-10 09:52:00,19.7,19.7,19.7,19.7,217.0,BY +2023-10-10 09:44:00,19.66,19.66,19.66,19.66,110.0,BY +2023-10-10 09:30:00,19.66,19.66,19.66,19.66,231.0,BY +2023-10-09 19:00:00,19.53,19.53,19.53,19.53,17450.0,BY +2023-10-09 18:30:00,19.53,19.53,19.53,19.53,17450.0,BY +2023-10-09 16:10:00,19.53,19.53,19.53,19.53,17450.0,BY +2023-10-09 16:01:00,19.53,19.53,19.53,19.53,2563.0,BY +2023-10-09 16:00:00,19.54,19.54,19.53,19.53,35842.0,BY +2023-10-09 15:59:00,19.52,19.54,19.52,19.54,4381.0,BY +2023-10-09 15:58:00,19.53,19.535,19.52,19.52,648.0,BY +2023-10-09 15:57:00,19.53,19.53,19.51,19.51,569.0,BY +2023-10-09 15:56:00,19.5,19.5,19.5,19.5,339.0,BY +2023-10-09 15:55:00,19.5,19.54,19.5,19.54,2194.0,BY +2023-10-09 15:54:00,19.52,19.52,19.51,19.52,513.0,BY +2023-10-09 15:52:00,19.51,19.51,19.51,19.51,123.0,BY +2023-10-09 15:50:00,19.51,19.515,19.5,19.515,1091.0,BY +2023-10-09 15:48:00,19.51,19.51,19.5,19.5,651.0,BY +2023-10-09 15:44:00,19.51,19.51,19.51,19.51,253.0,BY +2023-10-09 15:41:00,19.52,19.52,19.52,19.52,100.0,BY +2023-10-09 15:35:00,19.57,19.57,19.57,19.57,250.0,BY +2023-10-09 15:34:00,19.585,19.585,19.585,19.585,100.0,BY +2023-10-09 15:31:00,19.58,19.58,19.58,19.58,552.0,BY +2023-10-09 15:21:00,19.603,19.603,19.603,19.603,117.0,BY +2023-10-09 15:14:00,19.6,19.6,19.6,19.6,1062.0,BY +2023-10-09 15:00:00,19.6,19.6,19.6,19.6,100.0,BY +2023-10-09 14:56:00,19.62,19.62,19.62,19.62,110.0,BY +2023-10-09 14:53:00,19.6,19.6,19.6,19.6,173.0,BY +2023-10-09 14:41:00,19.59,19.6,19.59,19.6,583.0,BY +2023-10-09 14:39:00,19.57,19.57,19.57,19.57,111.0,BY +2023-10-09 14:33:00,19.595,19.595,19.595,19.595,100.0,BY +2023-10-09 14:32:00,19.61,19.61,19.6,19.6,901.0,BY +2023-10-09 14:24:00,19.65,19.65,19.62,19.62,3673.0,BY +2023-10-09 14:21:00,19.615,19.63,19.615,19.62,3911.0,BY +2023-10-09 14:20:00,19.615,19.615,19.615,19.615,456.0,BY +2023-10-09 14:17:00,19.62,19.62,19.62,19.62,188.0,BY +2023-10-09 14:16:00,19.615,19.615,19.615,19.615,143.0,BY +2023-10-09 13:49:00,19.6,19.6,19.595,19.595,480.0,BY +2023-10-09 13:48:00,19.59,19.59,19.59,19.59,139.0,BY +2023-10-09 13:44:00,19.575,19.575,19.575,19.575,104.0,BY +2023-10-09 13:43:00,19.53,19.57,19.53,19.57,628.0,BY +2023-10-09 13:41:00,19.51,19.51,19.51,19.51,121.0,BY +2023-10-09 13:39:00,19.54,19.54,19.525,19.525,200.0,BY +2023-10-09 13:31:00,19.525,19.525,19.525,19.525,101.0,BY +2023-10-09 13:25:00,19.52,19.52,19.52,19.52,267.0,BY +2023-10-09 13:23:00,19.5,19.5,19.5,19.5,123.0,BY +2023-10-09 13:22:00,19.51,19.51,19.5,19.51,3930.0,BY +2023-10-09 13:19:00,19.5,19.5,19.5,19.5,311.0,BY +2023-10-09 12:56:00,19.51,19.51,19.51,19.51,213.0,BY +2023-10-09 12:51:00,19.52,19.52,19.52,19.52,277.0,BY +2023-10-09 12:41:00,19.505,19.505,19.505,19.505,150.0,BY +2023-10-09 12:28:00,19.53,19.53,19.53,19.53,357.0,BY +2023-10-09 12:25:00,19.55,19.55,19.55,19.55,561.0,BY +2023-10-09 12:12:00,19.55,19.55,19.55,19.55,151.0,BY +2023-10-09 12:07:00,19.58,19.58,19.58,19.58,100.0,BY +2023-10-09 12:03:00,19.575,19.575,19.575,19.575,100.0,BY +2023-10-09 11:39:00,19.56,19.56,19.56,19.56,183.0,BY +2023-10-09 11:36:00,19.64,19.64,19.63,19.63,875.0,BY +2023-10-09 11:28:00,19.63,19.65,19.63,19.65,967.0,BY +2023-10-09 11:18:00,19.62,19.62,19.62,19.62,106.0,BY +2023-10-09 11:11:00,19.62,19.62,19.62,19.62,205.0,BY +2023-10-09 11:08:00,19.605,19.605,19.605,19.605,112.0,BY +2023-10-09 11:07:00,19.59,19.59,19.59,19.59,113.0,BY +2023-10-09 11:05:00,19.59,19.59,19.59,19.59,111.0,BY +2023-10-09 11:04:00,19.59,19.59,19.59,19.59,109.0,BY +2023-10-09 11:02:00,19.57,19.58,19.57,19.58,301.0,BY +2023-10-09 10:52:00,19.51,19.51,19.51,19.51,101.0,BY +2023-10-09 10:48:00,19.58,19.58,19.55,19.55,1116.0,BY +2023-10-09 10:44:00,19.6,19.6,19.6,19.6,127.0,BY +2023-10-09 10:39:00,19.59,19.59,19.59,19.59,218.0,BY +2023-10-09 10:31:00,19.55,19.56,19.55,19.55,591.0,BY +2023-10-09 10:27:00,19.515,19.515,19.515,19.515,148.0,BY +2023-10-09 10:26:00,19.53,19.53,19.51,19.51,687.0,BY +2023-10-09 10:01:00,19.595,19.595,19.595,19.595,100.0,BY +2023-10-09 09:54:00,19.55,19.55,19.55,19.55,138.0,BY +2023-10-09 09:50:00,19.62,19.62,19.62,19.62,101.0,BY +2023-10-09 09:49:00,19.65,19.66,19.63,19.635,3138.0,BY +2023-10-09 09:48:00,19.56,19.66,19.56,19.655,4400.0,BY +2023-10-09 09:46:00,19.617,19.62,19.61,19.62,1350.0,BY +2023-10-09 09:44:00,19.53,19.575,19.52,19.575,1423.0,BY +2023-10-09 09:34:00,19.42,19.47,19.42,19.47,611.0,BY +2023-10-09 09:32:00,19.18,19.18,19.181,19.18,152.0,BY +2023-10-09 09:30:00,19.35,19.35,19.35,19.35,516.0,BY +2023-10-06 19:00:00,19.43,19.43,19.43,19.43,19719.0,BY +2023-10-06 18:30:00,19.43,19.43,19.43,19.43,19719.0,BY +2023-10-06 16:10:00,19.43,19.43,19.43,19.43,19719.0,BY +2023-10-06 16:02:00,19.43,19.43,19.43,19.43,2024.0,BY +2023-10-06 16:01:00,19.43,19.43,19.43,19.43,2188.0,BY +2023-10-06 16:00:00,19.43,19.445,19.43,19.43,40563.0,BY +2023-10-06 15:59:00,19.46,19.46,19.43,19.43,8223.0,BY +2023-10-06 15:58:00,19.45,19.465,19.44,19.44,2167.0,BY +2023-10-06 15:57:00,19.47,19.47,19.45,19.47,570.0,BY +2023-10-06 15:56:00,19.49,19.49,19.47,19.47,697.0,BY +2023-10-06 15:55:00,19.5,19.51,19.49,19.49,583.0,BY +2023-10-06 15:54:00,19.48,19.48,19.48,19.48,203.0,BY +2023-10-06 15:53:00,19.51,19.51,19.51,19.51,190.0,BY +2023-10-06 15:52:00,19.55,19.55,19.53,19.53,1041.0,BY +2023-10-06 15:51:00,19.55,19.55,19.55,19.55,133.0,BY +2023-10-06 15:50:00,19.55,19.56,19.55,19.56,512.0,BY +2023-10-06 15:48:00,19.56,19.56,19.56,19.56,112.0,BY +2023-10-06 15:46:00,19.565,19.565,19.55,19.55,203.0,BY +2023-10-06 15:45:00,19.58,19.58,19.58,19.58,124.0,BY +2023-10-06 15:40:00,19.565,19.565,19.565,19.565,101.0,BY +2023-10-06 15:37:00,19.55,19.55,19.55,19.55,548.0,BY +2023-10-06 15:34:00,19.54,19.54,19.54,19.54,487.0,BY +2023-10-06 15:33:00,19.54,19.54,19.53,19.53,348.0,BY +2023-10-06 15:23:00,19.56,19.56,19.56,19.56,480.0,BY +2023-10-06 15:13:00,19.55,19.55,19.545,19.545,231.0,BY +2023-10-06 15:12:00,19.555,19.555,19.555,19.555,108.0,BY +2023-10-06 15:11:00,19.55,19.55,19.55,19.55,363.0,BY +2023-10-06 14:50:00,19.63,19.63,19.62,19.62,265.0,BY +2023-10-06 14:47:00,19.65,19.65,19.65,19.65,219.0,BY +2023-10-06 14:36:00,19.66,19.66,19.65,19.65,397.0,BY +2023-10-06 14:27:00,19.65,19.65,19.65,19.65,361.0,BY +2023-10-06 14:17:00,19.64,19.64,19.64,19.64,450.0,BY +2023-10-06 14:14:00,19.67,19.67,19.66,19.665,542.0,BY +2023-10-06 14:11:00,19.66,19.66,19.66,19.66,187.0,BY +2023-10-06 14:00:00,19.665,19.665,19.66,19.66,466.0,BY +2023-10-06 13:59:00,19.66,19.66,19.66,19.66,194.0,BY +2023-10-06 13:44:00,19.59,19.615,19.59,19.615,1009.0,BY +2023-10-06 13:41:00,19.6,19.6,19.595,19.595,726.0,BY +2023-10-06 13:26:00,19.595,19.595,19.595,19.595,103.0,BY +2023-10-06 13:01:00,19.565,19.565,19.565,19.565,273.0,BY +2023-10-06 12:56:00,19.62,19.62,19.62,19.62,100.0,BY +2023-10-06 12:46:00,19.62,19.62,19.62,19.62,200.0,BY +2023-10-06 12:45:00,19.65,19.65,19.62,19.62,755.0,BY +2023-10-06 12:35:00,19.68,19.68,19.67,19.67,535.0,BY +2023-10-06 12:22:00,19.76,19.76,19.76,19.76,148.0,BY +2023-10-06 12:10:00,19.81,19.81,19.81,19.81,128.0,BY +2023-10-06 12:08:00,19.82,19.82,19.82,19.82,214.0,BY +2023-10-06 12:01:00,19.82,19.82,19.82,19.82,276.0,BY +2023-10-06 12:00:00,19.79,19.79,19.79,19.79,224.0,BY +2023-10-06 11:59:00,19.78,19.78,19.78,19.78,574.0,BY +2023-10-06 11:57:00,19.76,19.76,19.76,19.76,1122.0,BY +2023-10-06 11:54:00,19.76,19.76,19.76,19.76,334.0,BY +2023-10-06 11:53:00,19.755,19.755,19.755,19.755,122.0,BY +2023-10-06 11:51:00,19.73,19.73,19.73,19.73,338.0,BY +2023-10-06 11:50:00,19.71,19.73,19.71,19.73,251.0,BY +2023-10-06 11:48:00,19.69,19.69,19.69,19.69,130.0,BY +2023-10-06 11:41:00,19.67,19.67,19.67,19.67,237.0,BY +2023-10-06 11:39:00,19.62,19.62,19.62,19.62,225.0,BY +2023-10-06 11:37:00,19.6,19.6,19.6,19.6,419.0,BY +2023-10-06 11:31:00,19.58,19.58,19.58,19.58,207.0,BY +2023-10-06 11:26:00,19.56,19.56,19.56,19.56,216.0,BY +2023-10-06 11:19:00,19.54,19.54,19.53,19.535,715.0,BY +2023-10-06 11:17:00,19.53,19.56,19.53,19.56,582.0,BY +2023-10-06 11:11:00,19.51,19.51,19.51,19.51,104.0,BY +2023-10-06 11:05:00,19.45,19.45,19.43,19.43,416.0,BY +2023-10-06 10:59:00,19.4,19.4,19.4,19.4,350.0,BY +2023-10-06 10:49:00,19.41,19.41,19.41,19.41,204.0,BY +2023-10-06 10:43:00,19.44,19.44,19.44,19.44,415.0,BY +2023-10-06 10:40:00,19.47,19.47,19.47,19.47,263.0,BY +2023-10-06 10:35:00,19.46,19.46,19.46,19.46,102.0,BY +2023-10-06 10:34:00,19.43,19.43,19.43,19.43,124.0,BY +2023-10-06 10:25:00,19.44,19.44,19.44,19.44,679.0,BY +2023-10-06 10:23:00,19.415,19.415,19.415,19.415,213.0,BY +2023-10-06 10:14:00,19.47,19.47,19.47,19.47,443.0,BY +2023-10-06 10:04:00,19.52,19.52,19.52,19.52,270.0,BY +2023-10-06 10:01:00,19.64,19.64,19.61,19.61,354.0,BY +2023-10-06 10:00:00,19.6,19.6,19.6,19.6,462.0,BY +2023-10-06 09:59:00,19.6,19.6,19.6,19.6,1528.0,BY +2023-10-06 09:58:00,19.56,19.6,19.56,19.6,1652.0,BY +2023-10-06 09:57:00,19.56,19.56,19.555,19.555,352.0,BY +2023-10-06 09:52:00,19.5,19.51,19.5,19.51,659.0,BY +2023-10-06 09:43:00,19.5,19.51,19.5,19.51,2193.0,BY +2023-10-06 09:40:00,19.5,19.51,19.5,19.51,849.0,BY +2023-10-06 09:30:00,19.44,19.44,19.44,19.44,263.0,BY +2023-10-05 19:00:00,19.55,19.55,19.55,19.55,34925.0,BY +2023-10-05 18:30:00,19.55,19.55,19.55,19.55,34925.0,BY +2023-10-05 16:10:00,19.55,19.55,19.55,19.55,34925.0,BY +2023-10-05 16:02:00,19.55,19.55,19.55,19.55,6152.0,BY +2023-10-05 16:01:00,19.55,19.55,19.55,19.55,729.0,BY +2023-10-05 16:00:00,19.53,19.57,19.53,19.55,73496.0,BY +2023-10-05 15:59:00,19.56,19.58,19.53,19.53,7718.0,BY +2023-10-05 15:58:00,19.57,19.57,19.57,19.57,462.0,BY +2023-10-05 15:57:00,19.56,19.56,19.56,19.56,343.0,BY +2023-10-05 15:56:00,19.57,19.57,19.56,19.57,480.0,BY +2023-10-05 15:55:00,19.57,19.58,19.57,19.57,1282.0,BY +2023-10-05 15:54:00,19.58,19.58,19.58,19.58,413.0,BY +2023-10-05 15:53:00,19.58,19.58,19.58,19.58,780.0,BY +2023-10-05 15:51:00,19.575,19.595,19.575,19.595,518.0,BY +2023-10-05 15:50:00,19.58,19.58,19.57,19.57,971.0,BY +2023-10-05 15:49:00,19.59,19.595,19.59,19.595,609.0,BY +2023-10-05 15:45:00,19.58,19.59,19.58,19.59,772.0,BY +2023-10-05 15:43:00,19.555,19.555,19.55,19.55,623.0,BY +2023-10-05 15:42:00,19.55,19.55,19.55,19.55,251.0,BY +2023-10-05 15:41:00,19.54,19.54,19.54,19.54,479.0,BY +2023-10-05 15:40:00,19.53,19.53,19.53,19.53,204.0,BY +2023-10-05 15:36:00,19.54,19.544,19.54,19.54,1064.0,BY +2023-10-05 15:33:00,19.545,19.545,19.545,19.545,287.0,BY +2023-10-05 15:32:00,19.55,19.55,19.55,19.55,302.0,BY +2023-10-05 15:25:00,19.54,19.54,19.54,19.54,245.0,BY +2023-10-05 15:24:00,19.53,19.53,19.53,19.53,251.0,BY +2023-10-05 15:23:00,19.54,19.54,19.54,19.54,483.0,BY +2023-10-05 15:13:00,19.52,19.52,19.52,19.52,119.0,BY +2023-10-05 15:12:00,19.52,19.52,19.52,19.52,202.0,BY +2023-10-05 14:53:00,19.56,19.56,19.535,19.535,989.0,BY +2023-10-05 14:51:00,19.57,19.57,19.57,19.57,262.0,BY +2023-10-05 14:41:00,19.56,19.56,19.56,19.56,117.0,BY +2023-10-05 14:39:00,19.57,19.59,19.57,19.59,287.0,BY +2023-10-05 14:38:00,19.57,19.57,19.57,19.57,241.0,BY +2023-10-05 14:37:00,19.57,19.57,19.56,19.57,848.0,BY +2023-10-05 14:34:00,19.57,19.57,19.57,19.57,117.0,BY +2023-10-05 14:33:00,19.56,19.56,19.56,19.56,118.0,BY +2023-10-05 14:30:00,19.525,19.525,19.525,19.525,116.0,BY +2023-10-05 14:25:00,19.525,19.525,19.525,19.525,119.0,BY +2023-10-05 14:23:00,19.52,19.52,19.52,19.52,599.0,BY +2023-10-05 14:16:00,19.54,19.54,19.54,19.54,105.0,BY +2023-10-05 14:12:00,19.53,19.53,19.525,19.525,399.0,BY +2023-10-05 14:10:00,19.51,19.51,19.51,19.51,159.0,BY +2023-10-05 13:54:00,19.47,19.485,19.47,19.485,300.0,BY +2023-10-05 13:38:00,19.486,19.486,19.486,19.486,177.0,BY +2023-10-05 13:34:00,19.415,19.46,19.415,19.46,588.0,BY +2023-10-05 13:33:00,19.415,19.415,19.415,19.415,272.0,BY +2023-10-05 13:31:00,19.41,19.41,19.41,19.41,534.0,BY +2023-10-05 13:29:00,19.41,19.41,19.41,19.41,162.0,BY +2023-10-05 13:23:00,19.38,19.4,19.38,19.4,452.0,BY +2023-10-05 13:22:00,19.36,19.37,19.35,19.37,880.0,BY +2023-10-05 13:02:00,19.37,19.37,19.37,19.37,282.0,BY +2023-10-05 12:48:00,19.35,19.35,19.35,19.35,403.0,BY +2023-10-05 12:37:00,19.38,19.38,19.38,19.38,138.0,BY +2023-10-05 12:21:00,19.36,19.36,19.36,19.36,215.0,BY +2023-10-05 12:20:00,19.35,19.35,19.35,19.35,169.0,BY +2023-10-05 12:18:00,19.36,19.36,19.35,19.35,544.0,BY +2023-10-05 12:12:00,19.38,19.38,19.38,19.38,100.0,BY +2023-10-05 12:11:00,19.37,19.37,19.37,19.37,102.0,BY +2023-10-05 12:06:00,19.36,19.36,19.36,19.36,138.0,BY +2023-10-05 11:57:00,19.34,19.34,19.34,19.34,122.0,BY +2023-10-05 11:44:00,19.35,19.35,19.35,19.35,202.0,BY +2023-10-05 11:43:00,19.33,19.33,19.33,19.33,330.0,BY +2023-10-05 11:36:00,19.37,19.37,19.37,19.37,219.0,BY +2023-10-05 11:28:00,19.36,19.36,19.36,19.36,173.0,BY +2023-10-05 11:27:00,19.35,19.365,19.35,19.365,322.0,BY +2023-10-05 11:24:00,19.37,19.37,19.37,19.37,411.0,BY +2023-10-05 11:23:00,19.37,19.37,19.37,19.37,133.0,BY +2023-10-05 11:21:00,19.34,19.34,19.34,19.34,357.0,BY +2023-10-05 11:20:00,19.31,19.325,19.31,19.325,400.0,BY +2023-10-05 11:19:00,19.325,19.325,19.325,19.325,161.0,BY +2023-10-05 11:18:00,19.325,19.325,19.325,19.325,161.0,BY +2023-10-05 11:17:00,19.32,19.32,19.32,19.32,298.0,BY +2023-10-05 11:09:00,19.29,19.29,19.29,19.29,112.0,BY +2023-10-05 11:07:00,19.29,19.29,19.29,19.29,423.0,BY +2023-10-05 10:57:00,19.32,19.32,19.32,19.32,108.0,BY +2023-10-05 10:55:00,19.31,19.31,19.31,19.31,212.0,BY +2023-10-05 10:52:00,19.3,19.3,19.3,19.3,531.0,BY +2023-10-05 10:51:00,19.34,19.34,19.28,19.28,496.0,BY +2023-10-05 10:47:00,19.315,19.34,19.315,19.34,357.0,BY +2023-10-05 10:46:00,19.315,19.315,19.315,19.315,114.0,BY +2023-10-05 10:40:00,19.29,19.29,19.29,19.29,214.0,BY +2023-10-05 10:38:00,19.3,19.3,19.3,19.3,145.0,BY +2023-10-05 10:36:00,19.31,19.31,19.31,19.31,423.0,BY +2023-10-05 10:35:00,19.37,19.37,19.33,19.34,1152.0,BY +2023-10-05 10:27:00,19.43,19.43,19.43,19.43,341.0,BY +2023-10-05 10:23:00,19.41,19.41,19.41,19.41,462.0,BY +2023-10-05 10:22:00,19.42,19.42,19.42,19.42,242.0,BY +2023-10-05 10:17:00,19.42,19.42,19.42,19.42,180.0,BY +2023-10-05 09:59:00,19.405,19.405,19.405,19.405,225.0,BY +2023-10-05 09:54:00,19.37,19.38,19.37,19.375,619.0,BY +2023-10-05 09:53:00,19.35,19.35,19.35,19.35,101.0,BY +2023-10-05 09:49:00,19.345,19.345,19.331,19.331,342.0,BY +2023-10-05 09:46:00,19.19,19.19,19.19,19.19,128.0,BY +2023-10-05 09:32:00,19.21,19.21,19.21,19.21,136.0,BY +2023-10-05 09:31:00,19.21,19.21,19.21,19.21,104.0,BY +2023-10-05 09:30:00,19.23,19.23,19.23,19.23,674.0,BY +2023-10-04 19:00:00,19.16,19.16,19.16,19.16,15813.0,BY +2023-10-04 18:30:00,19.16,19.16,19.16,19.16,15813.0,BY +2023-10-04 16:10:00,19.16,19.16,19.16,19.16,15813.0,BY +2023-10-04 16:02:00,19.16,19.16,19.16,19.16,2095.0,BY +2023-10-04 16:01:00,19.16,19.16,19.16,19.16,4925.0,BY +2023-10-04 16:00:00,19.16,19.16,19.16,19.16,33582.0,BY +2023-10-04 15:59:00,19.19,19.19,19.16,19.16,2957.0,BY +2023-10-04 15:58:00,19.19,19.19,19.18,19.18,1083.0,BY +2023-10-04 15:56:00,19.18,19.18,19.17,19.18,1132.0,BY +2023-10-04 15:55:00,19.15,19.17,19.15,19.165,1563.0,BY +2023-10-04 15:53:00,19.16,19.16,19.16,19.16,315.0,BY +2023-10-04 15:51:00,19.16,19.16,19.16,19.16,283.0,BY +2023-10-04 15:50:00,19.15,19.15,19.15,19.15,426.0,BY +2023-10-04 15:49:00,19.18,19.18,19.18,19.18,481.0,BY +2023-10-04 15:47:00,19.17,19.17,19.17,19.17,499.0,BY +2023-10-04 15:46:00,19.15,19.15,19.15,19.15,310.0,BY +2023-10-04 15:45:00,19.14,19.14,19.14,19.14,794.0,BY +2023-10-04 15:35:00,19.11,19.13,19.11,19.13,730.0,BY +2023-10-04 15:33:00,19.1,19.1,19.1,19.1,100.0,BY +2023-10-04 15:30:00,19.08,19.08,19.08,19.08,381.0,BY +2023-10-04 15:24:00,19.06,19.06,19.06,19.06,621.0,BY +2023-10-04 15:19:00,19.05,19.05,19.05,19.05,1060.0,BY +2023-10-04 15:11:00,19.04,19.04,19.03,19.03,517.0,BY +2023-10-04 15:10:00,19.015,19.015,19.015,19.015,179.0,BY +2023-10-04 15:08:00,19.02,19.02,19.02,19.02,368.0,BY +2023-10-04 15:02:00,19.02,19.02,19.02,19.02,105.0,BY +2023-10-04 15:01:00,19.0,19.01,19.0,19.01,250.0,BY +2023-10-04 15:00:00,18.99,18.99,18.99,18.99,101.0,BY +2023-10-04 14:58:00,18.99,18.99,18.99,18.99,138.0,BY +2023-10-04 14:57:00,18.99,18.99,18.99,18.99,110.0,BY +2023-10-04 14:50:00,18.99,18.99,18.99,18.99,510.0,BY +2023-10-04 14:47:00,19.0,19.0,18.985,18.995,420.0,BY +2023-10-04 14:46:00,18.985,18.985,18.985,18.985,100.0,BY +2023-10-04 14:39:00,18.975,18.975,18.975,18.975,199.0,BY +2023-10-04 14:24:00,18.96,18.96,18.945,18.945,752.0,BY +2023-10-04 14:21:00,18.96,18.964,18.96,18.964,301.0,BY +2023-10-04 14:09:00,18.98,18.98,18.98,18.98,371.0,BY +2023-10-04 14:05:00,18.995,18.995,18.995,18.995,102.0,BY +2023-10-04 14:04:00,18.995,18.995,18.995,18.995,200.0,BY +2023-10-04 13:55:00,18.99,18.99,18.99,18.99,489.0,BY +2023-10-04 13:45:00,19.0,19.0,19.0,19.0,169.0,BY +2023-10-04 13:37:00,19.0,19.0,19.0,19.0,103.0,BY +2023-10-04 13:32:00,18.99,18.995,18.99,18.995,306.0,BY +2023-10-04 13:21:00,19.06,19.06,19.04,19.04,1281.0,BY +2023-10-04 13:18:00,19.09,19.09,19.09,19.09,328.0,BY +2023-10-04 13:16:00,19.058,19.058,19.058,19.058,227.0,BY +2023-10-04 13:09:00,19.05,19.05,19.05,19.05,103.0,BY +2023-10-04 13:06:00,19.07,19.07,19.07,19.07,399.0,BY +2023-10-04 12:55:00,19.07,19.07,19.07,19.07,101.0,BY +2023-10-04 12:53:00,19.08,19.08,19.08,19.08,100.0,BY +2023-10-04 12:41:00,19.09,19.09,19.08,19.08,303.0,BY +2023-10-04 12:39:00,19.11,19.11,19.11,19.11,318.0,BY +2023-10-04 12:34:00,19.12,19.12,19.12,19.12,266.0,BY +2023-10-04 12:32:00,19.155,19.16,19.13,19.13,865.0,BY +2023-10-04 12:27:00,19.13,19.13,19.13,19.13,182.0,BY +2023-10-04 12:26:00,19.133,19.133,19.133,19.133,103.0,BY +2023-10-04 12:16:00,19.13,19.13,19.13,19.13,280.0,BY +2023-10-04 12:10:00,19.12,19.12,19.12,19.12,221.0,BY +2023-10-04 12:07:00,19.09,19.09,19.09,19.09,131.0,BY +2023-10-04 12:03:00,19.08,19.08,19.07,19.07,527.0,BY +2023-10-04 12:02:00,19.09,19.09,19.09,19.09,271.0,BY +2023-10-04 11:47:00,19.075,19.075,19.075,19.075,210.0,BY +2023-10-04 11:42:00,19.07,19.07,19.07,19.07,267.0,BY +2023-10-04 11:39:00,19.02,19.02,19.02,19.02,256.0,BY +2023-10-04 11:36:00,19.02,19.02,19.02,19.02,117.0,BY +2023-10-04 11:27:00,19.03,19.03,19.01,19.01,701.0,BY +2023-10-04 11:25:00,18.985,18.985,18.985,18.985,350.0,BY +2023-10-04 11:22:00,19.0,19.0,19.0,19.0,282.0,BY +2023-10-04 11:21:00,19.01,19.02,19.01,19.02,717.0,BY +2023-10-04 11:14:00,19.0,19.0,19.0,19.0,367.0,BY +2023-10-04 11:06:00,19.01,19.01,19.01,19.01,133.0,BY +2023-10-04 11:04:00,18.99,19.0,18.99,19.0,328.0,BY +2023-10-04 11:02:00,18.975,18.975,18.975,18.975,101.0,BY +2023-10-04 10:40:00,18.99,18.99,18.99,18.99,504.0,BY +2023-10-04 10:39:00,19.04,19.04,19.04,19.04,100.0,BY +2023-10-04 10:35:00,19.04,19.04,19.015,19.04,465.0,BY +2023-10-04 10:28:00,18.99,18.99,18.99,18.99,142.0,BY +2023-10-04 10:25:00,19.02,19.03,19.015,19.015,409.0,BY +2023-10-04 10:24:00,18.96,19.0,18.96,19.0,642.0,BY +2023-10-04 10:23:00,18.93,18.93,18.93,18.93,580.0,BY +2023-10-04 10:10:00,18.95,18.95,18.95,18.95,381.0,BY +2023-10-04 10:09:00,18.97,18.97,18.97,18.97,293.0,BY +2023-10-04 10:08:00,18.93,18.93,18.93,18.93,224.0,BY +2023-10-04 09:52:00,18.96,18.96,18.96,18.96,765.0,BY +2023-10-04 09:48:00,18.92,18.92,18.92,18.92,358.0,BY +2023-10-04 09:47:00,18.91,18.91,18.91,18.91,193.0,BY +2023-10-04 09:46:00,18.96,18.96,18.95,18.95,636.0,BY +2023-10-04 09:38:00,19.06,19.06,19.06,19.06,261.0,BY +2023-10-04 09:30:00,19.08,19.08,19.08,19.08,461.0,BY +2023-10-03 19:00:00,19.03,19.03,19.03,19.03,23365.0,BY +2023-10-03 18:30:00,19.03,19.03,19.03,19.03,23365.0,BY +2023-10-03 16:10:00,19.03,19.03,19.03,19.03,23365.0,BY +2023-10-03 16:02:00,19.03,19.03,19.03,19.03,746.0,BY +2023-10-03 16:01:00,19.03,19.03,19.03,19.03,445.0,BY +2023-10-03 16:00:00,19.03,19.03,19.03,19.03,51226.0,BY +2023-10-03 15:59:00,19.02,19.03,19.01,19.03,5485.0,BY +2023-10-03 15:58:00,19.01,19.03,19.001,19.01,1456.0,BY +2023-10-03 15:57:00,19.0,19.03,19.0,19.01,1828.0,BY +2023-10-03 15:56:00,19.06,19.06,19.0,19.015,1556.0,BY +2023-10-03 15:55:00,19.06,19.06,19.06,19.06,489.0,BY +2023-10-03 15:54:00,19.06,19.06,19.04,19.04,960.0,BY +2023-10-03 15:53:00,19.05,19.06,19.05,19.06,347.0,BY +2023-10-03 15:52:00,19.06,19.06,19.06,19.06,153.0,BY +2023-10-03 15:51:00,19.06,19.06,19.05,19.05,513.0,BY +2023-10-03 15:50:00,19.06,19.06,19.05,19.05,1005.0,BY +2023-10-03 15:49:00,19.07,19.07,19.07,19.07,339.0,BY +2023-10-03 15:48:00,19.065,19.065,19.065,19.065,316.0,BY +2023-10-03 15:46:00,19.07,19.07,19.07,19.07,140.0,BY +2023-10-03 15:45:00,19.055,19.055,19.055,19.055,168.0,BY +2023-10-03 15:44:00,19.04,19.07,19.04,19.055,1292.0,BY +2023-10-03 15:43:00,19.03,19.04,19.03,19.04,438.0,BY +2023-10-03 15:42:00,19.03,19.03,19.025,19.025,824.0,BY +2023-10-03 15:41:00,19.01,19.03,19.0,19.03,1683.0,BY +2023-10-03 15:40:00,19.0,19.01,19.0,19.01,260.0,BY +2023-10-03 15:39:00,19.01,19.01,19.0,19.0,380.0,BY +2023-10-03 15:38:00,19.0,19.0,19.0,19.0,188.0,BY +2023-10-03 15:36:00,18.99,18.99,18.99,18.99,168.0,BY +2023-10-03 15:35:00,18.985,18.99,18.985,18.99,507.0,BY +2023-10-03 15:34:00,18.99,18.99,18.99,18.99,860.0,BY +2023-10-03 15:31:00,18.99,18.99,18.99,18.99,367.0,BY +2023-10-03 15:28:00,18.98,18.98,18.98,18.98,137.0,BY +2023-10-03 15:24:00,18.982,18.981,18.982,18.981,112.0,BY +2023-10-03 15:19:00,18.98,18.98,18.98,18.98,104.0,BY +2023-10-03 15:14:00,18.98,18.98,18.98,18.98,207.0,BY +2023-10-03 15:10:00,18.982,18.981,18.982,18.981,100.0,BY +2023-10-03 15:04:00,19.0,19.0,19.0,19.0,118.0,BY +2023-10-03 15:03:00,19.01,19.01,19.01,19.01,359.0,BY +2023-10-03 15:01:00,19.02,19.02,19.0,19.0,625.0,BY +2023-10-03 14:59:00,19.0,19.0,19.0,19.0,100.0,BY +2023-10-03 14:57:00,19.0,19.0,19.0,19.0,740.0,BY +2023-10-03 14:54:00,19.01,19.01,19.01,19.01,129.0,BY +2023-10-03 14:52:00,19.0,19.0,19.0,19.0,100.0,BY +2023-10-03 14:50:00,19.005,19.005,19.005,19.005,113.0,BY +2023-10-03 14:48:00,18.99,18.99,18.99,18.99,100.0,BY +2023-10-03 14:40:00,19.045,19.045,19.04,19.04,1137.0,BY +2023-10-03 14:35:00,19.0,19.0,19.0,19.0,1098.0,BY +2023-10-03 14:34:00,18.98,18.98,18.98,18.98,117.0,BY +2023-10-03 14:29:00,18.98,18.98,18.98,18.98,100.0,BY +2023-10-03 14:24:00,18.981,18.981,18.981,18.981,100.0,BY +2023-10-03 14:21:00,18.96,18.96,18.96,18.96,202.0,BY +2023-10-03 14:16:00,18.96,18.96,18.96,18.96,306.0,BY +2023-10-03 14:12:00,18.95,18.975,18.95,18.975,200.0,BY +2023-10-03 14:10:00,18.98,18.98,18.98,18.98,717.0,BY +2023-10-03 14:00:00,18.99,18.99,18.99,18.99,101.0,BY +2023-10-03 13:58:00,18.98,18.98,18.98,18.98,100.0,BY +2023-10-03 13:55:00,19.02,19.02,19.02,19.02,258.0,BY +2023-10-03 13:54:00,19.02,19.02,19.02,19.02,120.0,BY +2023-10-03 13:52:00,19.02,19.02,19.02,19.02,192.0,BY +2023-10-03 13:49:00,19.02,19.02,19.02,19.02,161.0,BY +2023-10-03 13:47:00,19.04,19.04,19.04,19.04,174.0,BY +2023-10-03 13:42:00,19.03,19.03,19.03,19.03,100.0,BY +2023-10-03 13:38:00,19.01,19.01,19.01,19.01,100.0,BY +2023-10-03 13:34:00,19.02,19.02,19.02,19.02,107.0,BY +2023-10-03 13:32:00,19.05,19.05,19.05,19.05,505.0,BY +2023-10-03 13:28:00,19.05,19.05,19.05,19.05,103.0,BY +2023-10-03 13:24:00,19.05,19.05,19.05,19.05,118.0,BY +2023-10-03 13:23:00,19.07,19.07,19.07,19.07,100.0,BY +2023-10-03 13:20:00,19.06,19.06,19.06,19.06,580.0,BY +2023-10-03 13:15:00,19.08,19.08,19.07,19.07,2528.0,BY +2023-10-03 13:11:00,19.062,19.062,19.062,19.062,128.0,BY +2023-10-03 13:07:00,19.061,19.061,19.062,19.061,221.0,BY +2023-10-03 13:02:00,19.06,19.06,19.06,19.06,106.0,BY +2023-10-03 12:58:00,19.085,19.085,19.085,19.085,210.0,BY +2023-10-03 12:57:00,19.08,19.08,19.08,19.08,234.0,BY +2023-10-03 12:53:00,19.05,19.05,19.05,19.05,200.0,BY +2023-10-03 12:52:00,19.04,19.04,19.04,19.04,234.0,BY +2023-10-03 12:48:00,19.04,19.04,19.04,19.04,102.0,BY +2023-10-03 12:45:00,19.041,19.041,19.042,19.041,264.0,BY +2023-10-03 12:43:00,19.07,19.07,19.07,19.07,266.0,BY +2023-10-03 12:41:00,19.085,19.1,19.085,19.1,221.0,BY +2023-10-03 12:38:00,19.071,19.071,19.072,19.071,105.0,BY +2023-10-03 12:35:00,19.07,19.07,19.07,19.07,174.0,BY +2023-10-03 12:32:00,19.09,19.09,19.09,19.09,449.0,BY +2023-10-03 12:30:00,19.075,19.075,19.075,19.075,145.0,BY +2023-10-03 12:28:00,19.06,19.06,19.06,19.06,382.0,BY +2023-10-03 12:26:00,19.04,19.04,19.04,19.04,114.0,BY +2023-10-03 12:19:00,19.04,19.04,19.04,19.04,100.0,BY +2023-10-03 12:13:00,19.04,19.04,19.04,19.04,100.0,BY +2023-10-03 12:09:00,19.09,19.09,19.09,19.09,232.0,BY +2023-10-03 12:08:00,19.13,19.13,19.13,19.13,445.0,BY +2023-10-03 12:04:00,19.15,19.15,19.15,19.15,379.0,BY +2023-10-03 12:01:00,19.11,19.11,19.11,19.11,335.0,BY +2023-10-03 12:00:00,19.07,19.07,19.07,19.07,432.0,BY +2023-10-03 11:55:00,19.04,19.04,19.04,19.04,110.0,BY +2023-10-03 11:51:00,19.06,19.06,19.06,19.06,130.0,BY +2023-10-03 11:49:00,19.032,19.032,19.033,19.032,100.0,BY +2023-10-03 11:44:00,19.03,19.03,19.03,19.03,182.0,BY +2023-10-03 11:40:00,19.06,19.06,19.06,19.06,305.0,BY +2023-10-03 11:36:00,19.04,19.04,19.04,19.04,119.0,BY +2023-10-03 11:35:00,19.04,19.04,19.04,19.04,120.0,BY +2023-10-03 11:31:00,19.05,19.05,19.04,19.04,344.0,BY +2023-10-03 11:30:00,19.065,19.065,19.065,19.065,257.0,BY +2023-10-03 11:27:00,19.03,19.03,19.03,19.03,117.0,BY +2023-10-03 11:23:00,19.07,19.07,19.07,19.07,410.0,BY +2023-10-03 11:21:00,19.08,19.08,19.08,19.08,373.0,BY +2023-10-03 11:20:00,19.07,19.08,19.07,19.08,526.0,BY +2023-10-03 11:15:00,19.02,19.03,19.02,19.03,346.0,BY +2023-10-03 11:14:00,19.0,19.0,19.0,19.0,231.0,BY +2023-10-03 11:12:00,18.99,18.99,18.99,18.99,100.0,BY +2023-10-03 11:07:00,18.98,18.98,18.98,18.98,100.0,BY +2023-10-03 11:04:00,19.01,19.01,19.01,19.01,353.0,BY +2023-10-03 10:56:00,19.02,19.03,19.02,19.03,669.0,BY +2023-10-03 10:50:00,18.99,18.99,18.99,18.99,152.0,BY +2023-10-03 10:47:00,19.02,19.02,19.02,19.02,265.0,BY +2023-10-03 10:43:00,19.04,19.04,19.04,19.04,100.0,BY +2023-10-03 10:39:00,19.02,19.02,19.02,19.02,100.0,BY +2023-10-03 10:33:00,19.082,19.082,19.082,19.082,249.0,BY +2023-10-03 10:29:00,19.08,19.1,19.08,19.08,1066.0,BY +2023-10-03 10:21:00,19.08,19.11,19.08,19.11,779.0,BY +2023-10-03 10:19:00,19.03,19.03,19.03,19.03,100.0,BY +2023-10-03 10:17:00,19.06,19.06,19.06,19.06,1068.0,BY +2023-10-03 10:13:00,19.06,19.06,19.06,19.06,200.0,BY +2023-10-03 10:07:00,19.04,19.04,19.04,19.04,134.0,BY +2023-10-03 10:04:00,19.14,19.14,19.14,19.14,266.0,BY +2023-10-03 10:03:00,19.17,19.17,19.17,19.17,102.0,BY +2023-10-03 10:01:00,19.16,19.175,19.16,19.175,439.0,BY +2023-10-03 10:00:00,19.15,19.15,19.15,19.15,668.0,BY +2023-10-03 09:57:00,19.15,19.15,19.15,19.15,103.0,BY +2023-10-03 09:55:00,19.195,19.195,19.195,19.195,109.0,BY +2023-10-03 09:51:00,19.21,19.21,19.21,19.21,157.0,BY +2023-10-03 09:50:00,19.2,19.2,19.2,19.2,115.0,BY +2023-10-03 09:49:00,19.18,19.18,19.18,19.18,318.0,BY +2023-10-03 09:48:00,19.17,19.17,19.17,19.17,106.0,BY +2023-10-03 09:46:00,19.13,19.13,19.09,19.09,639.0,BY +2023-10-03 09:45:00,19.13,19.13,19.13,19.13,287.0,BY +2023-10-03 09:35:00,19.293,19.293,19.293,19.293,363.0,BY +2023-10-03 09:34:00,19.3,19.3,19.25,19.25,505.0,BY +2023-10-03 09:30:00,19.31,19.335,19.31,19.335,283.0,BY +2023-10-03 09:19:00,19.33,19.33,19.25,19.25,300.0,BY +2023-10-02 19:00:00,19.33,19.33,19.33,19.33,16647.0,BY +2023-10-02 18:30:00,19.33,19.33,19.33,19.33,16647.0,BY +2023-10-02 16:10:00,19.33,19.33,19.33,19.33,16647.0,BY +2023-10-02 16:02:00,19.33,19.33,19.33,19.33,3617.0,BY +2023-10-02 16:01:00,19.33,19.33,19.33,19.33,634.0,BY +2023-10-02 16:00:00,19.33,19.33,19.33,19.33,35778.0,BY +2023-10-02 15:59:00,19.36,19.36,19.33,19.33,3422.0,BY +2023-10-02 15:58:00,19.35,19.35,19.35,19.35,424.0,BY +2023-10-02 15:57:00,19.34,19.37,19.34,19.37,628.0,BY +2023-10-02 15:56:00,19.365,19.365,19.35,19.35,954.0,BY +2023-10-02 15:55:00,19.34,19.38,19.34,19.38,1098.0,BY +2023-10-02 15:54:00,19.315,19.315,19.315,19.315,153.0,BY +2023-10-02 15:52:00,19.315,19.315,19.315,19.315,101.0,BY +2023-10-02 15:51:00,19.32,19.32,19.3,19.3,757.0,BY +2023-10-02 15:49:00,19.32,19.32,19.32,19.32,485.0,BY +2023-10-02 15:48:00,19.31,19.32,19.31,19.32,979.0,BY +2023-10-02 15:46:00,19.34,19.34,19.34,19.34,322.0,BY +2023-10-02 15:43:00,19.31,19.31,19.31,19.31,342.0,BY +2023-10-02 15:35:00,19.34,19.34,19.33,19.33,664.0,BY +2023-10-02 15:34:00,19.35,19.35,19.35,19.35,312.0,BY +2023-10-02 15:29:00,19.35,19.35,19.35,19.35,196.0,BY +2023-10-02 15:28:00,19.34,19.34,19.34,19.34,105.0,BY +2023-10-02 15:22:00,19.38,19.38,19.38,19.38,145.0,BY +2023-10-02 15:20:00,19.35,19.35,19.35,19.35,209.0,BY +2023-10-02 15:18:00,19.39,19.39,19.37,19.37,236.0,BY +2023-10-02 15:15:00,19.38,19.38,19.38,19.38,428.0,BY +2023-10-02 15:12:00,19.38,19.38,19.38,19.38,154.0,BY +2023-10-02 15:08:00,19.39,19.41,19.39,19.41,448.0,BY +2023-10-02 15:03:00,19.37,19.37,19.37,19.37,346.0,BY +2023-10-02 14:54:00,19.41,19.41,19.4,19.4,728.0,BY +2023-10-02 14:53:00,19.42,19.42,19.42,19.42,142.0,BY +2023-10-02 14:46:00,19.4,19.4,19.4,19.4,152.0,BY +2023-10-02 14:45:00,19.38,19.39,19.38,19.39,589.0,BY +2023-10-02 14:44:00,19.37,19.37,19.37,19.37,140.0,BY +2023-10-02 14:38:00,19.42,19.42,19.41,19.41,290.0,BY +2023-10-02 14:22:00,19.45,19.45,19.45,19.45,111.0,BY +2023-10-02 14:20:00,19.44,19.45,19.44,19.45,318.0,BY +2023-10-02 14:17:00,19.45,19.45,19.45,19.45,312.0,BY +2023-10-02 14:10:00,19.45,19.45,19.45,19.45,268.0,BY +2023-10-02 14:07:00,19.435,19.435,19.435,19.435,103.0,BY +2023-10-02 14:06:00,19.435,19.435,19.435,19.435,124.0,BY +2023-10-02 14:00:00,19.435,19.435,19.435,19.435,203.0,BY +2023-10-02 13:56:00,19.44,19.44,19.44,19.44,464.0,BY +2023-10-02 13:51:00,19.4,19.4,19.4,19.4,348.0,BY +2023-10-02 13:50:00,19.39,19.39,19.39,19.39,110.0,BY +2023-10-02 13:39:00,19.37,19.37,19.37,19.37,373.0,BY +2023-10-02 13:34:00,19.36,19.36,19.36,19.36,103.0,BY +2023-10-02 13:33:00,19.38,19.38,19.38,19.38,282.0,BY +2023-10-02 13:27:00,19.41,19.41,19.41,19.41,240.0,BY +2023-10-02 13:22:00,19.4,19.4,19.39,19.39,478.0,BY +2023-10-02 13:17:00,19.4,19.4,19.4,19.4,111.0,BY +2023-10-02 13:16:00,19.42,19.42,19.42,19.42,489.0,BY +2023-10-02 12:50:00,19.42,19.42,19.42,19.42,202.0,BY +2023-10-02 12:42:00,19.42,19.42,19.42,19.42,328.0,BY +2023-10-02 12:40:00,19.435,19.435,19.435,19.435,103.0,BY +2023-10-02 12:32:00,19.46,19.46,19.46,19.46,109.0,BY +2023-10-02 12:28:00,19.45,19.45,19.44,19.44,518.0,BY +2023-10-02 12:24:00,19.46,19.46,19.46,19.46,400.0,BY +2023-10-02 12:14:00,19.43,19.44,19.43,19.44,224.0,BY +2023-10-02 12:09:00,19.43,19.43,19.43,19.43,122.0,BY +2023-10-02 12:08:00,19.44,19.44,19.44,19.44,109.0,BY +2023-10-02 12:05:00,19.48,19.48,19.48,19.48,152.0,BY +2023-10-02 11:53:00,19.49,19.49,19.49,19.49,234.0,BY +2023-10-02 11:48:00,19.5,19.5,19.5,19.5,107.0,BY +2023-10-02 11:41:00,19.5,19.5,19.5,19.5,341.0,BY +2023-10-02 11:35:00,19.53,19.53,19.52,19.52,320.0,BY +2023-10-02 11:34:00,19.56,19.56,19.54,19.54,246.0,BY +2023-10-02 11:33:00,19.565,19.565,19.565,19.565,230.0,BY +2023-10-02 11:31:00,19.55,19.55,19.55,19.55,101.0,BY +2023-10-02 11:30:00,19.57,19.57,19.565,19.565,577.0,BY +2023-10-02 11:26:00,19.53,19.53,19.53,19.53,223.0,BY +2023-10-02 11:25:00,19.52,19.52,19.51,19.52,1312.0,BY +2023-10-02 11:21:00,19.52,19.54,19.52,19.54,938.0,BY +2023-10-02 11:19:00,19.5,19.5,19.5,19.5,131.0,BY +2023-10-02 10:45:00,19.57,19.58,19.57,19.58,660.0,BY +2023-10-02 10:39:00,19.53,19.53,19.53,19.53,460.0,BY +2023-10-02 10:27:00,19.59,19.59,19.59,19.59,175.0,BY +2023-10-02 10:24:00,19.64,19.64,19.64,19.64,368.0,BY +2023-10-02 10:19:00,19.595,19.595,19.585,19.585,561.0,BY +2023-10-02 10:18:00,19.61,19.61,19.61,19.61,136.0,BY +2023-10-02 10:14:00,19.61,19.61,19.6,19.6,587.0,BY +2023-10-02 10:03:00,19.69,19.69,19.68,19.68,345.0,BY +2023-10-02 10:01:00,19.7,19.7,19.69,19.69,1103.0,BY +2023-10-02 09:54:00,19.62,19.65,19.62,19.65,1361.0,BY +2023-10-02 09:43:00,19.61,19.62,19.61,19.62,325.0,BY +2023-10-02 09:40:00,19.71,19.71,19.7,19.71,306.0,BY +2023-10-02 09:38:00,19.68,19.82,19.68,19.82,1111.0,BY +2023-10-02 09:37:00,19.68,19.68,19.68,19.68,128.0,BY +2023-10-02 09:30:00,19.63,19.63,19.63,19.63,295.0,BY +2023-09-29 19:00:00,19.71,19.71,19.71,19.71,18124.0,BY +2023-09-29 18:30:00,19.71,19.71,19.71,19.71,18124.0,BY +2023-09-29 18:06:00,19.71,19.71,19.71,19.71,11.0,BY +2023-09-29 16:43:00,19.71,19.71,19.71,19.71,2716.0,BY +2023-09-29 16:16:00,19.71,19.71,19.71,19.71,1972.0,BY +2023-09-29 16:10:00,19.71,19.71,19.71,19.71,18124.0,BY +2023-09-29 16:02:00,19.71,19.71,19.71,19.71,5518.0,BY +2023-09-29 16:00:00,19.71,19.71,19.71,19.71,38147.0,BY +2023-09-29 15:59:00,19.72,19.73,19.71,19.71,2899.0,BY +2023-09-29 15:57:00,19.7,19.71,19.7,19.71,957.0,BY +2023-09-29 15:56:00,19.69,19.69,19.69,19.69,695.0,BY +2023-09-29 15:55:00,19.7,19.7,19.69,19.69,437.0,BY +2023-09-29 15:54:00,19.71,19.71,19.71,19.71,414.0,BY +2023-09-29 15:53:00,19.73,19.73,19.73,19.73,225.0,BY +2023-09-29 15:52:00,19.74,19.74,19.74,19.74,480.0,BY +2023-09-29 15:51:00,19.72,19.73,19.72,19.73,869.0,BY +2023-09-29 15:50:00,19.72,19.73,19.72,19.73,1103.0,BY +2023-09-29 15:45:00,19.69,19.69,19.69,19.69,140.0,BY +2023-09-29 15:43:00,19.71,19.71,19.71,19.71,216.0,BY +2023-09-29 15:42:00,19.7,19.7,19.7,19.7,121.0,BY +2023-09-29 15:41:00,19.7,19.7,19.7,19.7,354.0,BY +2023-09-29 15:39:00,19.71,19.71,19.71,19.71,276.0,BY +2023-09-29 15:37:00,19.72,19.72,19.72,19.72,304.0,BY +2023-09-29 15:35:00,19.69,19.707,19.68,19.707,1129.0,BY +2023-09-29 15:34:00,19.68,19.68,19.68,19.68,152.0,BY +2023-09-29 15:32:00,19.7,19.7,19.7,19.7,1180.0,BY +2023-09-29 15:30:00,19.71,19.71,19.71,19.71,232.0,BY +2023-09-29 15:27:00,19.71,19.71,19.71,19.71,136.0,BY +2023-09-29 15:26:00,19.72,19.72,19.72,19.72,119.0,BY +2023-09-29 15:17:00,19.735,19.735,19.735,19.735,100.0,BY +2023-09-29 15:11:00,19.73,19.73,19.73,19.73,756.0,BY +2023-09-29 15:09:00,19.73,19.73,19.73,19.73,108.0,BY +2023-09-29 15:03:00,19.75,19.75,19.75,19.75,370.0,BY +2023-09-29 14:57:00,19.75,19.75,19.75,19.75,281.0,BY +2023-09-29 14:55:00,19.74,19.74,19.74,19.74,716.0,BY +2023-09-29 14:46:00,19.74,19.74,19.74,19.74,166.0,BY +2023-09-29 14:40:00,19.72,19.72,19.72,19.72,176.0,BY +2023-09-29 14:39:00,19.7,19.7,19.7,19.7,1104.0,BY +2023-09-29 14:37:00,19.7,19.7,19.7,19.7,125.0,BY +2023-09-29 14:34:00,19.71,19.71,19.71,19.71,487.0,BY +2023-09-29 14:33:00,19.695,19.695,19.695,19.695,100.0,BY +2023-09-29 14:32:00,19.695,19.695,19.695,19.695,100.0,BY +2023-09-29 14:29:00,19.7,19.7,19.69,19.7,1522.0,BY +2023-09-29 14:28:00,19.7,19.7,19.7,19.7,222.0,BY +2023-09-29 14:27:00,19.71,19.71,19.7,19.7,500.0,BY +2023-09-29 14:22:00,19.7,19.7,19.7,19.7,824.0,BY +2023-09-29 14:17:00,19.7,19.7,19.7,19.7,107.0,BY +2023-09-29 14:15:00,19.73,19.73,19.73,19.73,113.0,BY +2023-09-29 14:03:00,19.7,19.7,19.7,19.7,194.0,BY +2023-09-29 14:02:00,19.69,19.69,19.64,19.67,2745.0,BY +2023-09-29 14:00:00,19.715,19.715,19.715,19.715,105.0,BY +2023-09-29 13:25:00,19.74,19.74,19.74,19.74,137.0,BY +2023-09-29 13:19:00,19.705,19.705,19.705,19.705,113.0,BY +2023-09-29 13:09:00,19.68,19.68,19.68,19.68,100.0,BY +2023-09-29 13:08:00,19.67,19.67,19.67,19.67,529.0,BY +2023-09-29 13:07:00,19.67,19.67,19.67,19.67,237.0,BY +2023-09-29 13:06:00,19.68,19.68,19.68,19.68,231.0,BY +2023-09-29 13:05:00,19.69,19.69,19.69,19.69,113.0,BY +2023-09-29 13:02:00,19.68,19.68,19.68,19.68,445.0,BY +2023-09-29 13:00:00,19.73,19.73,19.73,19.73,100.0,BY +2023-09-29 12:58:00,19.75,19.75,19.75,19.75,143.0,BY +2023-09-29 12:48:00,19.8,19.8,19.78,19.78,276.0,BY +2023-09-29 12:36:00,19.79,19.82,19.79,19.82,383.0,BY +2023-09-29 12:33:00,19.79,19.79,19.79,19.79,251.0,BY +2023-09-29 12:32:00,19.82,19.82,19.82,19.82,619.0,BY +2023-09-29 12:27:00,19.81,19.81,19.81,19.81,343.0,BY +2023-09-29 12:24:00,19.845,19.845,19.845,19.845,100.0,BY +2023-09-29 12:20:00,19.845,19.845,19.845,19.845,100.0,BY +2023-09-29 12:15:00,19.8,19.8,19.8,19.8,100.0,BY +2023-09-29 12:10:00,19.875,19.875,19.875,19.875,120.0,BY +2023-09-29 12:06:00,19.86,19.86,19.86,19.86,116.0,BY +2023-09-29 12:00:00,19.79,19.79,19.79,19.79,123.0,BY +2023-09-29 11:58:00,19.77,19.78,19.77,19.78,728.0,BY +2023-09-29 11:53:00,19.74,19.74,19.74,19.74,118.0,BY +2023-09-29 11:38:00,19.74,19.74,19.74,19.74,223.0,BY +2023-09-29 11:31:00,19.77,19.77,19.77,19.77,135.0,BY +2023-09-29 11:30:00,19.8,19.8,19.8,19.8,110.0,BY +2023-09-29 11:28:00,19.82,19.82,19.82,19.82,202.0,BY +2023-09-29 11:27:00,19.85,19.85,19.85,19.85,100.0,BY +2023-09-29 11:26:00,19.86,19.86,19.86,19.86,521.0,BY +2023-09-29 11:20:00,19.81,19.81,19.81,19.81,195.0,BY +2023-09-29 11:17:00,19.81,19.81,19.81,19.81,188.0,BY +2023-09-29 11:09:00,19.74,19.74,19.74,19.74,142.0,BY +2023-09-29 11:07:00,19.72,19.72,19.72,19.72,100.0,BY +2023-09-29 11:06:00,19.72,19.72,19.72,19.72,292.0,BY +2023-09-29 11:04:00,19.75,19.75,19.75,19.75,523.0,BY +2023-09-29 11:03:00,19.72,19.72,19.72,19.72,100.0,BY +2023-09-29 11:02:00,19.76,19.76,19.76,19.76,259.0,BY +2023-09-29 11:01:00,19.75,19.75,19.75,19.75,200.0,BY +2023-09-29 11:00:00,19.81,19.81,19.81,19.81,340.0,BY +2023-09-29 10:56:00,19.84,19.84,19.84,19.84,218.0,BY +2023-09-29 10:52:00,19.88,19.88,19.88,19.88,385.0,BY +2023-09-29 10:33:00,19.86,19.86,19.86,19.86,485.0,BY +2023-09-29 10:22:00,19.84,19.85,19.84,19.85,259.0,BY +2023-09-29 10:21:00,19.85,19.85,19.85,19.85,354.0,BY +2023-09-29 10:09:00,19.9,19.9,19.9,19.9,222.0,BY +2023-09-29 10:06:00,19.86,19.88,19.86,19.875,764.0,BY +2023-09-29 10:01:00,19.95,19.95,19.95,19.95,132.0,BY +2023-09-29 09:47:00,19.87,19.87,19.87,19.87,366.0,BY +2023-09-29 09:45:00,19.8,19.8,19.79,19.79,345.0,BY +2023-09-29 09:30:00,19.82,19.82,19.82,19.82,278.0,BY diff --git a/data/BZH_2023_10_21.csv b/data/BZH_2023_10_21.csv new file mode 100644 index 000000000..f1d7a5ec1 --- /dev/null +++ b/data/BZH_2023_10_21.csv @@ -0,0 +1,4070 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,22.4,22.4,22.4,22.4,52945.0,BZH +2023-10-20 18:30:00,22.4,22.4,22.4,22.4,52945.0,BZH +2023-10-20 16:10:00,22.4,22.4,22.4,22.4,52945.0,BZH +2023-10-20 16:02:00,22.4,22.4,22.4,22.4,1360.0,BZH +2023-10-20 16:01:00,22.4,22.4,22.4,22.4,2688.0,BZH +2023-10-20 16:00:00,22.39,22.4,22.39,22.4,106991.0,BZH +2023-10-20 15:59:00,22.425,22.43,22.38,22.39,13496.0,BZH +2023-10-20 15:58:00,22.42,22.44,22.42,22.43,3653.0,BZH +2023-10-20 15:57:00,22.435,22.44,22.42,22.42,3680.0,BZH +2023-10-20 15:56:00,22.45,22.45,22.44,22.44,1950.0,BZH +2023-10-20 15:55:00,22.42,22.465,22.42,22.45,4299.0,BZH +2023-10-20 15:54:00,22.45,22.45,22.42,22.42,2413.0,BZH +2023-10-20 15:53:00,22.46,22.47,22.44,22.44,2380.0,BZH +2023-10-20 15:52:00,22.48,22.48,22.46,22.46,1766.0,BZH +2023-10-20 15:51:00,22.48,22.48,22.47,22.48,2026.0,BZH +2023-10-20 15:50:00,22.52,22.52,22.48,22.48,3005.0,BZH +2023-10-20 15:49:00,22.59,22.59,22.55,22.55,3094.0,BZH +2023-10-20 15:48:00,22.59,22.6,22.59,22.59,1211.0,BZH +2023-10-20 15:47:00,22.58,22.6,22.58,22.59,855.0,BZH +2023-10-20 15:46:00,22.58,22.606,22.58,22.59,4209.0,BZH +2023-10-20 15:45:00,22.56,22.58,22.556,22.57,3568.0,BZH +2023-10-20 15:44:00,22.59,22.59,22.56,22.56,1789.0,BZH +2023-10-20 15:43:00,22.59,22.59,22.58,22.58,1085.0,BZH +2023-10-20 15:42:00,22.58,22.59,22.58,22.59,396.0,BZH +2023-10-20 15:41:00,22.57,22.57,22.56,22.57,2385.0,BZH +2023-10-20 15:40:00,22.58,22.58,22.58,22.58,617.0,BZH +2023-10-20 15:39:00,22.58,22.6,22.58,22.59,1095.0,BZH +2023-10-20 15:38:00,22.57,22.57,22.57,22.57,597.0,BZH +2023-10-20 15:37:00,22.6,22.6,22.58,22.58,2005.0,BZH +2023-10-20 15:36:00,22.61,22.625,22.61,22.61,2705.0,BZH +2023-10-20 15:35:00,22.61,22.61,22.6,22.605,734.0,BZH +2023-10-20 15:33:00,22.61,22.61,22.61,22.61,587.0,BZH +2023-10-20 15:32:00,22.6,22.61,22.6,22.61,879.0,BZH +2023-10-20 15:31:00,22.595,22.595,22.595,22.595,188.0,BZH +2023-10-20 15:30:00,22.57,22.59,22.57,22.59,2258.0,BZH +2023-10-20 15:29:00,22.558,22.57,22.55,22.57,2538.0,BZH +2023-10-20 15:28:00,22.535,22.56,22.535,22.56,2300.0,BZH +2023-10-20 15:27:00,22.538,22.55,22.535,22.55,685.0,BZH +2023-10-20 15:26:00,22.52,22.52,22.52,22.52,219.0,BZH +2023-10-20 15:25:00,22.56,22.56,22.52,22.535,1810.0,BZH +2023-10-20 15:24:00,22.56,22.565,22.545,22.56,1687.0,BZH +2023-10-20 15:23:00,22.57,22.57,22.55,22.55,802.0,BZH +2023-10-20 15:22:00,22.6,22.6,22.58,22.58,445.0,BZH +2023-10-20 15:20:00,22.67,22.67,22.64,22.64,2256.0,BZH +2023-10-20 15:19:00,22.67,22.67,22.67,22.67,154.0,BZH +2023-10-20 15:18:00,22.67,22.67,22.66,22.66,410.0,BZH +2023-10-20 15:17:00,22.67,22.67,22.67,22.67,346.0,BZH +2023-10-20 15:16:00,22.665,22.665,22.665,22.665,545.0,BZH +2023-10-20 15:15:00,22.66,22.66,22.66,22.66,200.0,BZH +2023-10-20 15:12:00,22.66,22.66,22.66,22.66,315.0,BZH +2023-10-20 15:09:00,22.65,22.65,22.64,22.64,1259.0,BZH +2023-10-20 15:08:00,22.665,22.665,22.665,22.665,107.0,BZH +2023-10-20 15:07:00,22.65,22.67,22.65,22.66,1806.0,BZH +2023-10-20 15:05:00,22.64,22.64,22.64,22.64,1272.0,BZH +2023-10-20 15:04:00,22.63,22.63,22.63,22.63,258.0,BZH +2023-10-20 15:00:00,22.59,22.63,22.59,22.63,2474.0,BZH +2023-10-20 14:59:00,22.6,22.605,22.6,22.605,353.0,BZH +2023-10-20 14:58:00,22.635,22.635,22.6,22.62,1494.0,BZH +2023-10-20 14:57:00,22.64,22.64,22.64,22.64,967.0,BZH +2023-10-20 14:56:00,22.64,22.64,22.64,22.64,527.0,BZH +2023-10-20 14:55:00,22.63,22.635,22.63,22.635,990.0,BZH +2023-10-20 14:53:00,22.63,22.63,22.63,22.63,315.0,BZH +2023-10-20 14:52:00,22.62,22.62,22.62,22.62,1040.0,BZH +2023-10-20 14:50:00,22.605,22.605,22.605,22.605,111.0,BZH +2023-10-20 14:48:00,22.605,22.605,22.605,22.605,170.0,BZH +2023-10-20 14:46:00,22.61,22.61,22.61,22.61,222.0,BZH +2023-10-20 14:42:00,22.645,22.645,22.63,22.63,1977.0,BZH +2023-10-20 14:40:00,22.63,22.645,22.63,22.645,393.0,BZH +2023-10-20 14:39:00,22.645,22.645,22.645,22.645,102.0,BZH +2023-10-20 14:38:00,22.645,22.645,22.645,22.645,668.0,BZH +2023-10-20 14:37:00,22.655,22.655,22.64,22.64,670.0,BZH +2023-10-20 14:36:00,22.66,22.665,22.655,22.655,1204.0,BZH +2023-10-20 14:35:00,22.64,22.65,22.64,22.65,1751.0,BZH +2023-10-20 14:34:00,22.64,22.64,22.63,22.64,1271.0,BZH +2023-10-20 14:33:00,22.625,22.625,22.625,22.625,372.0,BZH +2023-10-20 14:32:00,22.62,22.62,22.62,22.62,279.0,BZH +2023-10-20 14:30:00,22.63,22.63,22.63,22.63,409.0,BZH +2023-10-20 14:29:00,22.63,22.65,22.63,22.65,210.0,BZH +2023-10-20 14:27:00,22.64,22.64,22.62,22.63,472.0,BZH +2023-10-20 14:26:00,22.625,22.625,22.625,22.625,501.0,BZH +2023-10-20 14:25:00,22.63,22.63,22.63,22.63,104.0,BZH +2023-10-20 14:21:00,22.615,22.615,22.615,22.615,430.0,BZH +2023-10-20 14:19:00,22.59,22.61,22.59,22.6,1021.0,BZH +2023-10-20 14:18:00,22.575,22.59,22.575,22.59,602.0,BZH +2023-10-20 14:17:00,22.58,22.6,22.57,22.57,3521.0,BZH +2023-10-20 14:16:00,22.59,22.59,22.59,22.59,294.0,BZH +2023-10-20 14:10:00,22.64,22.64,22.61,22.61,536.0,BZH +2023-10-20 14:08:00,22.63,22.64,22.63,22.64,985.0,BZH +2023-10-20 14:06:00,22.6,22.61,22.599,22.61,950.0,BZH +2023-10-20 14:04:00,22.63,22.63,22.63,22.63,244.0,BZH +2023-10-20 13:59:00,22.65,22.655,22.65,22.655,728.0,BZH +2023-10-20 13:58:00,22.63,22.635,22.63,22.635,647.0,BZH +2023-10-20 13:57:00,22.62,22.629,22.615,22.623,1610.0,BZH +2023-10-20 13:45:00,22.69,22.69,22.68,22.68,441.0,BZH +2023-10-20 13:44:00,22.7,22.7,22.7,22.7,101.0,BZH +2023-10-20 13:42:00,22.7,22.7,22.7,22.7,345.0,BZH +2023-10-20 13:41:00,22.68,22.68,22.68,22.68,587.0,BZH +2023-10-20 13:40:00,22.67,22.68,22.67,22.67,744.0,BZH +2023-10-20 13:37:00,22.645,22.645,22.645,22.645,184.0,BZH +2023-10-20 13:36:00,22.66,22.66,22.65,22.65,604.0,BZH +2023-10-20 13:35:00,22.66,22.66,22.66,22.66,141.0,BZH +2023-10-20 13:34:00,22.65,22.65,22.65,22.65,380.0,BZH +2023-10-20 13:33:00,22.66,22.66,22.66,22.66,148.0,BZH +2023-10-20 13:31:00,22.67,22.67,22.65,22.65,259.0,BZH +2023-10-20 13:27:00,22.68,22.68,22.67,22.67,334.0,BZH +2023-10-20 13:26:00,22.68,22.68,22.68,22.68,200.0,BZH +2023-10-20 13:21:00,22.73,22.73,22.71,22.71,458.0,BZH +2023-10-20 13:19:00,22.735,22.735,22.735,22.735,2140.0,BZH +2023-10-20 13:18:00,22.7,22.71,22.7,22.71,2683.0,BZH +2023-10-20 13:17:00,22.696,22.696,22.68,22.68,642.0,BZH +2023-10-20 13:16:00,22.68,22.69,22.68,22.69,1603.0,BZH +2023-10-20 13:11:00,22.65,22.65,22.65,22.65,100.0,BZH +2023-10-20 13:09:00,22.63,22.65,22.62,22.65,1556.0,BZH +2023-10-20 13:08:00,22.63,22.63,22.62,22.62,1098.0,BZH +2023-10-20 13:07:00,22.61,22.61,22.6,22.6,900.0,BZH +2023-10-20 13:06:00,22.61,22.61,22.61,22.61,375.0,BZH +2023-10-20 13:05:00,22.58,22.58,22.58,22.58,327.0,BZH +2023-10-20 13:01:00,22.63,22.63,22.62,22.62,1314.0,BZH +2023-10-20 12:59:00,22.68,22.68,22.679,22.679,445.0,BZH +2023-10-20 12:58:00,22.65,22.67,22.65,22.65,1572.0,BZH +2023-10-20 12:56:00,22.62,22.62,22.61,22.61,790.0,BZH +2023-10-20 12:55:00,22.62,22.63,22.62,22.63,1299.0,BZH +2023-10-20 12:52:00,22.6,22.6,22.6,22.6,503.0,BZH +2023-10-20 12:51:00,22.62,22.62,22.62,22.62,159.0,BZH +2023-10-20 12:46:00,22.64,22.64,22.64,22.64,659.0,BZH +2023-10-20 12:45:00,22.62,22.63,22.62,22.63,609.0,BZH +2023-10-20 12:43:00,22.613,22.613,22.612,22.613,226.0,BZH +2023-10-20 12:42:00,22.61,22.62,22.61,22.62,1178.0,BZH +2023-10-20 12:41:00,22.61,22.61,22.61,22.61,100.0,BZH +2023-10-20 12:40:00,22.62,22.62,22.62,22.62,122.0,BZH +2023-10-20 12:39:00,22.59,22.605,22.59,22.6,701.0,BZH +2023-10-20 12:36:00,22.61,22.61,22.61,22.61,429.0,BZH +2023-10-20 12:35:00,22.6,22.6,22.6,22.6,311.0,BZH +2023-10-20 12:34:00,22.57,22.586,22.57,22.586,519.0,BZH +2023-10-20 12:33:00,22.555,22.555,22.555,22.555,310.0,BZH +2023-10-20 12:32:00,22.54,22.54,22.54,22.54,237.0,BZH +2023-10-20 12:31:00,22.505,22.53,22.505,22.53,2473.0,BZH +2023-10-20 12:30:00,22.495,22.51,22.49,22.505,2502.0,BZH +2023-10-20 12:29:00,22.495,22.495,22.495,22.495,1276.0,BZH +2023-10-20 12:28:00,22.49,22.5,22.49,22.495,1124.0,BZH +2023-10-20 12:27:00,22.475,22.475,22.46,22.47,403.0,BZH +2023-10-20 12:26:00,22.465,22.465,22.465,22.465,300.0,BZH +2023-10-20 12:25:00,22.47,22.47,22.47,22.47,166.0,BZH +2023-10-20 12:23:00,22.48,22.48,22.48,22.48,535.0,BZH +2023-10-20 12:22:00,22.44,22.47,22.436,22.47,1797.0,BZH +2023-10-20 12:20:00,22.43,22.43,22.43,22.43,102.0,BZH +2023-10-20 12:15:00,22.44,22.44,22.43,22.43,300.0,BZH +2023-10-20 12:14:00,22.44,22.44,22.44,22.44,203.0,BZH +2023-10-20 12:13:00,22.44,22.455,22.44,22.44,553.0,BZH +2023-10-20 12:12:00,22.445,22.445,22.445,22.445,300.0,BZH +2023-10-20 12:11:00,22.45,22.45,22.445,22.445,685.0,BZH +2023-10-20 12:10:00,22.43,22.43,22.42,22.42,303.0,BZH +2023-10-20 12:09:00,22.45,22.47,22.45,22.47,550.0,BZH +2023-10-20 12:07:00,22.48,22.48,22.475,22.475,219.0,BZH +2023-10-20 12:06:00,22.48,22.48,22.48,22.48,175.0,BZH +2023-10-20 12:03:00,22.49,22.49,22.49,22.49,348.0,BZH +2023-10-20 12:02:00,22.49,22.49,22.49,22.49,336.0,BZH +2023-10-20 12:00:00,22.52,22.52,22.52,22.52,403.0,BZH +2023-10-20 11:59:00,22.52,22.52,22.52,22.52,210.0,BZH +2023-10-20 11:57:00,22.51,22.52,22.51,22.52,633.0,BZH +2023-10-20 11:56:00,22.5,22.505,22.5,22.505,505.0,BZH +2023-10-20 11:55:00,22.49,22.5,22.49,22.5,735.0,BZH +2023-10-20 11:54:00,22.48,22.48,22.48,22.48,404.0,BZH +2023-10-20 11:52:00,22.48,22.48,22.48,22.48,200.0,BZH +2023-10-20 11:50:00,22.48,22.48,22.48,22.48,101.0,BZH +2023-10-20 11:49:00,22.48,22.48,22.48,22.48,200.0,BZH +2023-10-20 11:48:00,22.47,22.48,22.465,22.48,916.0,BZH +2023-10-20 11:47:00,22.45,22.45,22.45,22.45,301.0,BZH +2023-10-20 11:46:00,22.435,22.435,22.435,22.435,208.0,BZH +2023-10-20 11:45:00,22.45,22.46,22.45,22.45,609.0,BZH +2023-10-20 11:43:00,22.44,22.44,22.44,22.44,401.0,BZH +2023-10-20 11:40:00,22.44,22.44,22.44,22.44,100.0,BZH +2023-10-20 11:38:00,22.44,22.44,22.44,22.44,223.0,BZH +2023-10-20 11:36:00,22.45,22.45,22.42,22.44,1365.0,BZH +2023-10-20 11:35:00,22.425,22.425,22.425,22.425,974.0,BZH +2023-10-20 11:33:00,22.425,22.425,22.425,22.425,111.0,BZH +2023-10-20 11:32:00,22.44,22.44,22.435,22.435,402.0,BZH +2023-10-20 11:30:00,22.435,22.435,22.435,22.435,204.0,BZH +2023-10-20 11:28:00,22.44,22.45,22.44,22.45,826.0,BZH +2023-10-20 11:27:00,22.42,22.44,22.42,22.44,1773.0,BZH +2023-10-20 11:26:00,22.41,22.41,22.41,22.41,700.0,BZH +2023-10-20 11:19:00,22.35,22.38,22.35,22.38,3281.0,BZH +2023-10-20 11:18:00,22.41,22.417,22.35,22.36,3205.0,BZH +2023-10-20 11:16:00,22.4,22.415,22.4,22.405,872.0,BZH +2023-10-20 11:15:00,22.41,22.41,22.41,22.41,270.0,BZH +2023-10-20 11:14:00,22.41,22.41,22.41,22.41,102.0,BZH +2023-10-20 11:13:00,22.415,22.415,22.415,22.415,449.0,BZH +2023-10-20 11:12:00,22.47,22.47,22.4,22.415,4051.0,BZH +2023-10-20 11:10:00,22.47,22.47,22.47,22.47,201.0,BZH +2023-10-20 11:09:00,22.46,22.485,22.46,22.47,1808.0,BZH +2023-10-20 11:08:00,22.51,22.51,22.485,22.485,790.0,BZH +2023-10-20 11:05:00,22.485,22.485,22.483,22.483,409.0,BZH +2023-10-20 11:02:00,22.49,22.49,22.49,22.49,605.0,BZH +2023-10-20 11:01:00,22.49,22.495,22.49,22.495,203.0,BZH +2023-10-20 11:00:00,22.47,22.49,22.47,22.49,1838.0,BZH +2023-10-20 10:59:00,22.4,22.45,22.4,22.45,3420.0,BZH +2023-10-20 10:58:00,22.405,22.405,22.405,22.405,316.0,BZH +2023-10-20 10:57:00,22.36,22.405,22.34,22.405,1956.0,BZH +2023-10-20 10:56:00,22.37,22.375,22.37,22.375,566.0,BZH +2023-10-20 10:55:00,22.41,22.41,22.41,22.41,122.0,BZH +2023-10-20 10:54:00,22.41,22.41,22.41,22.41,1007.0,BZH +2023-10-20 10:53:00,22.41,22.42,22.385,22.405,3578.0,BZH +2023-10-20 10:52:00,22.4,22.43,22.4,22.41,1740.0,BZH +2023-10-20 10:51:00,22.415,22.415,22.4,22.4,567.0,BZH +2023-10-20 10:50:00,22.39,22.39,22.39,22.39,563.0,BZH +2023-10-20 10:49:00,22.34,22.34,22.335,22.335,354.0,BZH +2023-10-20 10:47:00,22.46,22.46,22.37,22.37,1420.0,BZH +2023-10-20 10:46:00,22.43,22.43,22.42,22.42,962.0,BZH +2023-10-20 10:45:00,22.5,22.5,22.5,22.5,362.0,BZH +2023-10-20 10:44:00,22.52,22.565,22.52,22.565,565.0,BZH +2023-10-20 10:40:00,22.505,22.505,22.505,22.505,197.0,BZH +2023-10-20 10:39:00,22.53,22.53,22.53,22.53,227.0,BZH +2023-10-20 10:36:00,22.58,22.58,22.555,22.555,645.0,BZH +2023-10-20 10:35:00,22.63,22.63,22.62,22.62,268.0,BZH +2023-10-20 10:34:00,22.59,22.63,22.59,22.63,434.0,BZH +2023-10-20 10:33:00,22.64,22.64,22.59,22.59,1751.0,BZH +2023-10-20 10:32:00,22.61,22.64,22.61,22.62,473.0,BZH +2023-10-20 10:31:00,22.58,22.61,22.58,22.61,1673.0,BZH +2023-10-20 10:30:00,22.568,22.575,22.568,22.575,634.0,BZH +2023-10-20 10:29:00,22.56,22.57,22.56,22.57,982.0,BZH +2023-10-20 10:28:00,22.575,22.61,22.575,22.61,341.0,BZH +2023-10-20 10:27:00,22.585,22.585,22.585,22.585,111.0,BZH +2023-10-20 10:26:00,22.595,22.6,22.558,22.558,921.0,BZH +2023-10-20 10:25:00,22.59,22.6,22.59,22.595,857.0,BZH +2023-10-20 10:24:00,22.58,22.59,22.58,22.585,448.0,BZH +2023-10-20 10:23:00,22.64,22.64,22.57,22.57,1479.0,BZH +2023-10-20 10:21:00,22.63,22.68,22.63,22.67,4033.0,BZH +2023-10-20 10:20:00,22.585,22.62,22.585,22.615,1022.0,BZH +2023-10-20 10:19:00,22.545,22.6,22.545,22.57,1323.0,BZH +2023-10-20 10:17:00,22.545,22.545,22.545,22.545,547.0,BZH +2023-10-20 10:16:00,22.55,22.56,22.55,22.55,496.0,BZH +2023-10-20 10:14:00,22.55,22.55,22.55,22.55,507.0,BZH +2023-10-20 10:13:00,22.58,22.593,22.57,22.593,991.0,BZH +2023-10-20 10:12:00,22.62,22.63,22.598,22.6,1324.0,BZH +2023-10-20 10:11:00,22.59,22.645,22.59,22.645,497.0,BZH +2023-10-20 10:10:00,22.655,22.655,22.62,22.62,432.0,BZH +2023-10-20 10:09:00,22.65,22.65,22.625,22.625,451.0,BZH +2023-10-20 10:07:00,22.607,22.66,22.607,22.61,600.0,BZH +2023-10-20 10:06:00,22.66,22.66,22.66,22.66,281.0,BZH +2023-10-20 10:04:00,22.64,22.64,22.64,22.64,435.0,BZH +2023-10-20 10:03:00,22.62,22.66,22.615,22.66,725.0,BZH +2023-10-20 10:02:00,22.66,22.66,22.633,22.633,348.0,BZH +2023-10-20 10:00:00,22.67,22.68,22.67,22.68,525.0,BZH +2023-10-20 09:58:00,22.595,22.595,22.595,22.595,251.0,BZH +2023-10-20 09:57:00,22.6,22.6,22.59,22.59,216.0,BZH +2023-10-20 09:54:00,22.65,22.65,22.65,22.65,146.0,BZH +2023-10-20 09:53:00,22.67,22.67,22.57,22.57,440.0,BZH +2023-10-20 09:52:00,22.67,22.67,22.61,22.61,713.0,BZH +2023-10-20 09:51:00,22.73,22.73,22.67,22.67,1653.0,BZH +2023-10-20 09:50:00,22.73,22.73,22.73,22.73,1039.0,BZH +2023-10-20 09:49:00,22.74,22.74,22.74,22.74,270.0,BZH +2023-10-20 09:48:00,22.7,22.7,22.7,22.7,207.0,BZH +2023-10-20 09:47:00,22.658,22.71,22.658,22.7,869.0,BZH +2023-10-20 09:46:00,22.595,22.595,22.595,22.595,316.0,BZH +2023-10-20 09:45:00,22.56,22.56,22.56,22.56,216.0,BZH +2023-10-20 09:44:00,22.56,22.56,22.555,22.555,868.0,BZH +2023-10-20 09:42:00,22.56,22.56,22.54,22.56,1090.0,BZH +2023-10-20 09:41:00,22.56,22.6,22.555,22.6,1130.0,BZH +2023-10-20 09:40:00,22.4,22.4,22.4,22.4,440.0,BZH +2023-10-20 09:39:00,22.502,22.502,22.502,22.502,221.0,BZH +2023-10-20 09:37:00,22.59,22.59,22.48,22.48,740.0,BZH +2023-10-20 09:36:00,22.678,22.678,22.678,22.678,141.0,BZH +2023-10-20 09:32:00,22.74,22.81,22.69,22.69,2300.0,BZH +2023-10-20 09:30:00,22.65,22.736,22.65,22.736,13750.0,BZH +2023-10-20 08:44:00,22.75,22.75,22.75,22.75,2.0,BZH +2023-10-19 19:00:00,22.58,22.58,22.58,22.58,48542.0,BZH +2023-10-19 18:30:00,22.58,22.58,22.58,22.58,48542.0,BZH +2023-10-19 16:31:00,22.58,22.58,22.58,22.58,182.0,BZH +2023-10-19 16:10:00,22.58,22.58,22.58,22.58,48542.0,BZH +2023-10-19 16:01:00,22.58,22.58,22.58,22.58,1715.0,BZH +2023-10-19 16:00:00,22.6,22.61,22.58,22.58,98856.0,BZH +2023-10-19 15:59:00,22.63,22.63,22.58,22.6,12770.0,BZH +2023-10-19 15:58:00,22.64,22.648,22.63,22.64,7249.0,BZH +2023-10-19 15:57:00,22.63,22.65,22.625,22.65,5947.0,BZH +2023-10-19 15:56:00,22.62,22.63,22.615,22.625,6185.0,BZH +2023-10-19 15:55:00,22.6,22.62,22.595,22.615,5395.0,BZH +2023-10-19 15:54:00,22.62,22.62,22.59,22.6,4372.0,BZH +2023-10-19 15:53:00,22.6,22.61,22.58,22.61,3340.0,BZH +2023-10-19 15:52:00,22.57,22.59,22.57,22.59,1891.0,BZH +2023-10-19 15:51:00,22.605,22.605,22.58,22.58,883.0,BZH +2023-10-19 15:50:00,22.55,22.61,22.55,22.61,2621.0,BZH +2023-10-19 15:49:00,22.535,22.565,22.535,22.56,3277.0,BZH +2023-10-19 15:48:00,22.57,22.57,22.52,22.535,3355.0,BZH +2023-10-19 15:47:00,22.5,22.55,22.5,22.55,2720.0,BZH +2023-10-19 15:46:00,22.51,22.51,22.5,22.5,568.0,BZH +2023-10-19 15:45:00,22.51,22.51,22.498,22.505,1359.0,BZH +2023-10-19 15:44:00,22.505,22.505,22.5,22.5,797.0,BZH +2023-10-19 15:43:00,22.535,22.535,22.51,22.51,2575.0,BZH +2023-10-19 15:42:00,22.535,22.54,22.52,22.54,1767.0,BZH +2023-10-19 15:41:00,22.57,22.57,22.54,22.54,2490.0,BZH +2023-10-19 15:40:00,22.565,22.58,22.565,22.57,772.0,BZH +2023-10-19 15:39:00,22.575,22.575,22.575,22.575,897.0,BZH +2023-10-19 15:38:00,22.575,22.575,22.575,22.575,224.0,BZH +2023-10-19 15:37:00,22.58,22.58,22.575,22.575,457.0,BZH +2023-10-19 15:36:00,22.57,22.57,22.57,22.57,278.0,BZH +2023-10-19 15:35:00,22.55,22.57,22.55,22.57,957.0,BZH +2023-10-19 15:34:00,22.53,22.54,22.53,22.54,1674.0,BZH +2023-10-19 15:33:00,22.53,22.53,22.51,22.52,2419.0,BZH +2023-10-19 15:32:00,22.55,22.55,22.55,22.55,693.0,BZH +2023-10-19 15:30:00,22.56,22.57,22.56,22.57,758.0,BZH +2023-10-19 15:29:00,22.52,22.54,22.52,22.54,736.0,BZH +2023-10-19 15:28:00,22.525,22.525,22.525,22.525,573.0,BZH +2023-10-19 15:27:00,22.5,22.52,22.5,22.52,548.0,BZH +2023-10-19 15:25:00,22.505,22.51,22.505,22.51,525.0,BZH +2023-10-19 15:24:00,22.5,22.52,22.5,22.51,1062.0,BZH +2023-10-19 15:23:00,22.48,22.48,22.48,22.48,211.0,BZH +2023-10-19 15:22:00,22.47,22.48,22.47,22.48,364.0,BZH +2023-10-19 15:19:00,22.49,22.49,22.49,22.49,111.0,BZH +2023-10-19 15:18:00,22.5,22.5,22.495,22.495,570.0,BZH +2023-10-19 15:17:00,22.46,22.46,22.46,22.46,252.0,BZH +2023-10-19 15:16:00,22.43,22.46,22.43,22.46,2069.0,BZH +2023-10-19 15:12:00,22.465,22.465,22.465,22.465,977.0,BZH +2023-10-19 15:10:00,22.48,22.48,22.47,22.47,451.0,BZH +2023-10-19 15:09:00,22.51,22.51,22.48,22.5,2216.0,BZH +2023-10-19 15:08:00,22.445,22.47,22.445,22.47,10371.0,BZH +2023-10-19 15:07:00,22.45,22.455,22.445,22.445,20720.0,BZH +2023-10-19 15:06:00,22.435,22.435,22.435,22.435,278.0,BZH +2023-10-19 15:05:00,22.44,22.44,22.44,22.44,127.0,BZH +2023-10-19 15:03:00,22.43,22.43,22.43,22.43,1107.0,BZH +2023-10-19 15:02:00,22.405,22.405,22.405,22.405,160.0,BZH +2023-10-19 15:00:00,22.42,22.42,22.38,22.41,1056.0,BZH +2023-10-19 14:59:00,22.415,22.415,22.415,22.415,129.0,BZH +2023-10-19 14:58:00,22.42,22.42,22.42,22.42,1044.0,BZH +2023-10-19 14:57:00,22.4,22.4,22.395,22.395,798.0,BZH +2023-10-19 14:55:00,22.375,22.375,22.375,22.375,271.0,BZH +2023-10-19 14:54:00,22.44,22.45,22.375,22.375,3730.0,BZH +2023-10-19 14:53:00,22.41,22.43,22.41,22.43,942.0,BZH +2023-10-19 14:51:00,22.42,22.42,22.42,22.42,187.0,BZH +2023-10-19 14:49:00,22.415,22.415,22.415,22.415,143.0,BZH +2023-10-19 14:48:00,22.41,22.425,22.41,22.425,770.0,BZH +2023-10-19 14:44:00,22.43,22.43,22.43,22.43,101.0,BZH +2023-10-19 14:43:00,22.43,22.43,22.41,22.42,1798.0,BZH +2023-10-19 14:42:00,22.43,22.43,22.43,22.43,757.0,BZH +2023-10-19 14:41:00,22.44,22.45,22.43,22.43,5712.0,BZH +2023-10-19 14:40:00,22.41,22.43,22.41,22.425,1387.0,BZH +2023-10-19 14:38:00,22.515,22.515,22.43,22.44,22813.0,BZH +2023-10-19 14:37:00,22.53,22.53,22.53,22.53,378.0,BZH +2023-10-19 14:36:00,22.53,22.53,22.53,22.53,100.0,BZH +2023-10-19 14:35:00,22.52,22.56,22.5,22.53,2203.0,BZH +2023-10-19 14:33:00,22.565,22.565,22.565,22.565,220.0,BZH +2023-10-19 14:31:00,22.625,22.625,22.625,22.625,347.0,BZH +2023-10-19 14:30:00,22.64,22.675,22.625,22.625,1089.0,BZH +2023-10-19 14:28:00,22.675,22.68,22.675,22.68,521.0,BZH +2023-10-19 14:27:00,22.71,22.71,22.68,22.68,226.0,BZH +2023-10-19 14:25:00,22.73,22.73,22.71,22.71,373.0,BZH +2023-10-19 14:24:00,22.735,22.745,22.735,22.745,509.0,BZH +2023-10-19 14:22:00,22.74,22.765,22.72,22.765,1554.0,BZH +2023-10-19 14:21:00,22.745,22.745,22.745,22.745,107.0,BZH +2023-10-19 14:20:00,22.77,22.77,22.745,22.745,1190.0,BZH +2023-10-19 14:15:00,22.72,22.745,22.7,22.73,2264.0,BZH +2023-10-19 14:14:00,22.71,22.73,22.71,22.72,476.0,BZH +2023-10-19 14:12:00,22.7,22.71,22.7,22.71,790.0,BZH +2023-10-19 14:11:00,22.68,22.68,22.68,22.68,165.0,BZH +2023-10-19 14:09:00,22.675,22.675,22.675,22.675,136.0,BZH +2023-10-19 14:07:00,22.73,22.73,22.72,22.72,428.0,BZH +2023-10-19 14:05:00,22.68,22.68,22.68,22.68,129.0,BZH +2023-10-19 14:04:00,22.73,22.73,22.7,22.725,327.0,BZH +2023-10-19 14:03:00,22.72,22.75,22.72,22.74,1311.0,BZH +2023-10-19 14:01:00,22.7,22.7,22.7,22.7,100.0,BZH +2023-10-19 13:59:00,22.715,22.715,22.715,22.715,151.0,BZH +2023-10-19 13:56:00,22.725,22.73,22.72,22.73,2987.0,BZH +2023-10-19 13:54:00,22.69,22.69,22.69,22.69,377.0,BZH +2023-10-19 13:53:00,22.67,22.69,22.665,22.68,3128.0,BZH +2023-10-19 13:51:00,22.64,22.65,22.61,22.635,2959.0,BZH +2023-10-19 13:48:00,22.685,22.7,22.67,22.67,967.0,BZH +2023-10-19 13:47:00,22.685,22.685,22.685,22.685,315.0,BZH +2023-10-19 13:46:00,22.69,22.69,22.69,22.69,231.0,BZH +2023-10-19 13:45:00,22.69,22.7,22.69,22.69,962.0,BZH +2023-10-19 13:40:00,22.69,22.69,22.68,22.68,3407.0,BZH +2023-10-19 13:38:00,22.69,22.7,22.69,22.7,402.0,BZH +2023-10-19 13:35:00,22.81,22.81,22.8,22.8,839.0,BZH +2023-10-19 13:33:00,22.81,22.81,22.81,22.81,103.0,BZH +2023-10-19 13:32:00,22.89,22.89,22.89,22.89,320.0,BZH +2023-10-19 13:31:00,22.92,22.93,22.9,22.93,1542.0,BZH +2023-10-19 13:30:00,22.9,22.9,22.9,22.9,708.0,BZH +2023-10-19 13:26:00,22.85,22.85,22.85,22.85,279.0,BZH +2023-10-19 13:25:00,22.89,22.89,22.88,22.88,366.0,BZH +2023-10-19 13:23:00,22.93,22.93,22.93,22.93,264.0,BZH +2023-10-19 13:22:00,22.96,22.96,22.96,22.96,183.0,BZH +2023-10-19 13:16:00,22.97,22.97,22.97,22.97,592.0,BZH +2023-10-19 13:15:00,22.927,22.927,22.927,22.927,515.0,BZH +2023-10-19 13:14:00,22.95,22.95,22.95,22.95,108.0,BZH +2023-10-19 13:11:00,23.06,23.06,23.06,23.06,328.0,BZH +2023-10-19 13:06:00,23.05,23.105,23.05,23.08,853.0,BZH +2023-10-19 13:04:00,23.01,23.01,22.998,22.998,300.0,BZH +2023-10-19 13:03:00,23.01,23.01,23.01,23.01,201.0,BZH +2023-10-19 13:02:00,23.02,23.04,23.02,23.04,597.0,BZH +2023-10-19 13:01:00,23.01,23.01,23.01,23.01,450.0,BZH +2023-10-19 12:58:00,22.92,22.97,22.92,22.97,403.0,BZH +2023-10-19 12:56:00,23.0,23.0,22.995,22.995,241.0,BZH +2023-10-19 12:54:00,22.97,23.0,22.97,23.0,509.0,BZH +2023-10-19 12:51:00,22.91,22.91,22.91,22.91,143.0,BZH +2023-10-19 12:50:00,22.95,22.95,22.94,22.94,372.0,BZH +2023-10-19 12:49:00,22.89,22.89,22.89,22.89,137.0,BZH +2023-10-19 12:47:00,22.86,22.88,22.86,22.88,301.0,BZH +2023-10-19 12:46:00,22.85,22.85,22.85,22.85,236.0,BZH +2023-10-19 12:43:00,22.81,22.81,22.81,22.81,284.0,BZH +2023-10-19 12:42:00,22.81,22.81,22.81,22.81,389.0,BZH +2023-10-19 12:39:00,22.74,22.76,22.74,22.76,1115.0,BZH +2023-10-19 12:38:00,22.713,22.713,22.713,22.713,1700.0,BZH +2023-10-19 12:35:00,22.76,22.76,22.76,22.76,176.0,BZH +2023-10-19 12:34:00,22.76,22.79,22.76,22.76,555.0,BZH +2023-10-19 12:32:00,22.779,22.779,22.779,22.779,206.0,BZH +2023-10-19 12:29:00,22.96,22.96,22.96,22.96,169.0,BZH +2023-10-19 12:25:00,23.06,23.065,23.01,23.01,1455.0,BZH +2023-10-19 12:23:00,23.055,23.055,23.055,23.055,200.0,BZH +2023-10-19 12:21:00,22.99,23.07,22.99,23.04,837.0,BZH +2023-10-19 12:19:00,22.96,22.96,22.96,22.96,274.0,BZH +2023-10-19 12:18:00,22.92,22.94,22.92,22.94,520.0,BZH +2023-10-19 12:17:00,22.86,22.88,22.86,22.88,417.0,BZH +2023-10-19 12:15:00,22.91,22.91,22.91,22.91,349.0,BZH +2023-10-19 12:14:00,22.875,22.875,22.87,22.87,564.0,BZH +2023-10-19 12:08:00,22.915,22.915,22.915,22.915,100.0,BZH +2023-10-19 12:06:00,22.92,22.92,22.92,22.92,126.0,BZH +2023-10-19 12:05:00,22.92,22.975,22.92,22.945,1044.0,BZH +2023-10-19 12:04:00,22.99,22.99,22.97,22.975,500.0,BZH +2023-10-19 12:03:00,22.985,22.985,22.985,22.985,102.0,BZH +2023-10-19 12:02:00,22.92,22.98,22.92,22.98,705.0,BZH +2023-10-19 12:01:00,22.95,22.95,22.93,22.93,649.0,BZH +2023-10-19 12:00:00,22.825,22.94,22.825,22.94,1148.0,BZH +2023-10-19 11:56:00,22.92,22.955,22.92,22.92,689.0,BZH +2023-10-19 11:55:00,22.955,22.955,22.955,22.955,100.0,BZH +2023-10-19 11:52:00,22.955,22.955,22.955,22.955,127.0,BZH +2023-10-19 11:51:00,22.955,22.955,22.955,22.955,100.0,BZH +2023-10-19 11:50:00,22.93,22.96,22.93,22.96,507.0,BZH +2023-10-19 11:49:00,23.04,23.04,22.98,22.98,1087.0,BZH +2023-10-19 11:48:00,23.01,23.04,23.01,23.04,816.0,BZH +2023-10-19 11:47:00,22.95,22.98,22.95,22.98,753.0,BZH +2023-10-19 11:43:00,22.94,22.94,22.935,22.935,601.0,BZH +2023-10-19 11:42:00,22.96,22.96,22.94,22.94,579.0,BZH +2023-10-19 11:41:00,22.945,22.945,22.945,22.945,113.0,BZH +2023-10-19 11:40:00,22.91,22.945,22.91,22.945,675.0,BZH +2023-10-19 11:38:00,22.895,22.895,22.895,22.895,108.0,BZH +2023-10-19 11:37:00,22.882,22.895,22.882,22.895,602.0,BZH +2023-10-19 11:36:00,22.88,22.88,22.88,22.88,417.0,BZH +2023-10-19 11:35:00,22.836,22.88,22.836,22.88,364.0,BZH +2023-10-19 11:34:00,22.85,22.85,22.85,22.85,619.0,BZH +2023-10-19 11:26:00,22.84,22.84,22.82,22.82,216.0,BZH +2023-10-19 11:25:00,22.81,22.81,22.81,22.81,103.0,BZH +2023-10-19 11:24:00,22.8,22.8,22.8,22.8,262.0,BZH +2023-10-19 11:23:00,22.77,22.78,22.77,22.78,403.0,BZH +2023-10-19 11:22:00,22.75,22.75,22.75,22.75,294.0,BZH +2023-10-19 11:21:00,22.765,22.765,22.765,22.765,462.0,BZH +2023-10-19 11:15:00,22.81,22.85,22.81,22.845,1432.0,BZH +2023-10-19 11:14:00,22.84,22.84,22.84,22.84,312.0,BZH +2023-10-19 11:12:00,22.84,22.84,22.84,22.84,102.0,BZH +2023-10-19 11:07:00,22.835,22.835,22.835,22.835,102.0,BZH +2023-10-19 11:06:00,22.77,22.81,22.77,22.81,1332.0,BZH +2023-10-19 11:04:00,22.77,22.77,22.77,22.77,303.0,BZH +2023-10-19 11:00:00,22.83,22.85,22.82,22.82,1280.0,BZH +2023-10-19 10:59:00,22.82,22.82,22.82,22.82,187.0,BZH +2023-10-19 10:56:00,22.83,22.83,22.83,22.83,163.0,BZH +2023-10-19 10:53:00,22.83,22.83,22.83,22.83,224.0,BZH +2023-10-19 10:52:00,22.86,22.86,22.83,22.83,1658.0,BZH +2023-10-19 10:51:00,22.84,22.84,22.84,22.84,227.0,BZH +2023-10-19 10:45:00,22.845,22.845,22.845,22.845,1619.0,BZH +2023-10-19 10:43:00,22.85,22.85,22.85,22.85,301.0,BZH +2023-10-19 10:42:00,22.87,22.87,22.87,22.87,210.0,BZH +2023-10-19 10:38:00,22.84,22.84,22.84,22.84,135.0,BZH +2023-10-19 10:37:00,22.835,22.835,22.835,22.835,154.0,BZH +2023-10-19 10:35:00,22.83,22.83,22.83,22.83,128.0,BZH +2023-10-19 10:34:00,22.83,22.83,22.83,22.83,423.0,BZH +2023-10-19 10:32:00,22.79,22.79,22.79,22.79,220.0,BZH +2023-10-19 10:28:00,22.74,22.74,22.74,22.74,101.0,BZH +2023-10-19 10:26:00,22.75,22.77,22.74,22.74,1094.0,BZH +2023-10-19 10:25:00,22.77,22.77,22.77,22.77,111.0,BZH +2023-10-19 10:23:00,22.76,22.77,22.75,22.75,651.0,BZH +2023-10-19 10:22:00,22.705,22.705,22.705,22.705,173.0,BZH +2023-10-19 10:20:00,22.67,22.715,22.67,22.71,723.0,BZH +2023-10-19 10:16:00,22.89,22.89,22.89,22.89,200.0,BZH +2023-10-19 10:12:00,22.92,22.92,22.92,22.92,473.0,BZH +2023-10-19 10:09:00,22.81,22.81,22.8,22.8,414.0,BZH +2023-10-19 10:07:00,22.81,22.82,22.81,22.82,264.0,BZH +2023-10-19 10:06:00,22.78,22.8,22.78,22.8,554.0,BZH +2023-10-19 10:04:00,22.77,22.78,22.75,22.75,2207.0,BZH +2023-10-19 10:03:00,22.745,22.745,22.71,22.74,826.0,BZH +2023-10-19 10:02:00,22.745,22.745,22.745,22.745,209.0,BZH +2023-10-19 10:01:00,22.745,22.745,22.71,22.745,900.0,BZH +2023-10-19 10:00:00,22.755,22.78,22.74,22.78,605.0,BZH +2023-10-19 09:58:00,22.76,22.765,22.76,22.765,207.0,BZH +2023-10-19 09:56:00,22.805,22.805,22.805,22.805,260.0,BZH +2023-10-19 09:55:00,22.805,22.805,22.782,22.782,334.0,BZH +2023-10-19 09:54:00,22.76,22.78,22.76,22.78,638.0,BZH +2023-10-19 09:53:00,22.65,22.68,22.65,22.68,1320.0,BZH +2023-10-19 09:52:00,22.55,22.64,22.5,22.64,5211.0,BZH +2023-10-19 09:51:00,22.675,22.675,22.555,22.555,1089.0,BZH +2023-10-19 09:50:00,22.74,22.74,22.685,22.685,824.0,BZH +2023-10-19 09:49:00,22.72,22.745,22.7,22.71,1973.0,BZH +2023-10-19 09:48:00,22.78,22.78,22.78,22.78,2406.0,BZH +2023-10-19 09:47:00,22.795,22.795,22.783,22.783,519.0,BZH +2023-10-19 09:46:00,22.81,22.835,22.765,22.835,300.0,BZH +2023-10-19 09:45:00,22.76,22.76,22.76,22.76,102.0,BZH +2023-10-19 09:42:00,22.815,22.91,22.815,22.91,714.0,BZH +2023-10-19 09:40:00,22.76,22.76,22.76,22.76,2006.0,BZH +2023-10-19 09:39:00,22.865,22.865,22.865,22.865,107.0,BZH +2023-10-19 09:38:00,22.92,22.92,22.79,22.843,2120.0,BZH +2023-10-19 09:36:00,23.04,23.04,23.04,23.04,219.0,BZH +2023-10-19 09:33:00,23.0,23.0,23.0,23.0,200.0,BZH +2023-10-19 09:32:00,23.16,23.16,23.15,23.15,647.0,BZH +2023-10-19 09:30:00,22.92,22.92,22.91,22.91,2081.0,BZH +2023-10-18 19:00:00,23.03,23.03,23.03,23.03,57963.0,BZH +2023-10-18 18:30:00,23.03,23.03,23.03,23.03,57963.0,BZH +2023-10-18 16:45:00,23.03,23.03,23.03,23.03,3530.0,BZH +2023-10-18 16:20:00,23.03,23.03,23.03,23.03,20.0,BZH +2023-10-18 16:10:00,23.03,23.03,23.03,23.03,57963.0,BZH +2023-10-18 16:01:00,23.03,23.03,23.03,23.03,4938.0,BZH +2023-10-18 16:00:00,23.03,23.06,23.03,23.03,132378.0,BZH +2023-10-18 15:59:00,23.025,23.06,23.025,23.03,13425.0,BZH +2023-10-18 15:58:00,23.04,23.04,23.03,23.033,5631.0,BZH +2023-10-18 15:57:00,23.05,23.05,23.03,23.04,4059.0,BZH +2023-10-18 15:56:00,23.05,23.05,23.04,23.05,4080.0,BZH +2023-10-18 15:55:00,23.03,23.08,23.03,23.05,5685.0,BZH +2023-10-18 15:54:00,23.03,23.03,23.02,23.02,1715.0,BZH +2023-10-18 15:53:00,23.02,23.03,23.02,23.03,1729.0,BZH +2023-10-18 15:52:00,23.0,23.02,22.99,23.02,4615.0,BZH +2023-10-18 15:51:00,23.07,23.07,23.015,23.015,2978.0,BZH +2023-10-18 15:50:00,23.05,23.08,23.05,23.08,5160.0,BZH +2023-10-18 15:49:00,23.06,23.06,23.041,23.05,2499.0,BZH +2023-10-18 15:48:00,23.05,23.06,23.04,23.04,425.0,BZH +2023-10-18 15:47:00,23.07,23.07,23.05,23.06,1716.0,BZH +2023-10-18 15:46:00,23.025,23.06,23.02,23.06,4091.0,BZH +2023-10-18 15:45:00,23.02,23.03,23.001,23.03,6175.0,BZH +2023-10-18 15:44:00,23.02,23.02,23.02,23.02,381.0,BZH +2023-10-18 15:43:00,23.02,23.02,23.01,23.02,1951.0,BZH +2023-10-18 15:42:00,23.015,23.015,23.015,23.015,552.0,BZH +2023-10-18 15:41:00,23.015,23.015,23.015,23.015,152.0,BZH +2023-10-18 15:40:00,23.03,23.03,23.015,23.015,1038.0,BZH +2023-10-18 15:39:00,23.03,23.03,23.022,23.022,550.0,BZH +2023-10-18 15:38:00,23.02,23.03,23.01,23.03,5720.0,BZH +2023-10-18 15:37:00,23.02,23.02,23.02,23.02,333.0,BZH +2023-10-18 15:36:00,23.05,23.05,23.03,23.03,1293.0,BZH +2023-10-18 15:35:00,23.09,23.09,23.055,23.055,3211.0,BZH +2023-10-18 15:34:00,23.09,23.09,23.09,23.09,211.0,BZH +2023-10-18 15:33:00,23.09,23.09,23.09,23.09,372.0,BZH +2023-10-18 15:32:00,23.09,23.09,23.09,23.09,154.0,BZH +2023-10-18 15:31:00,23.09,23.09,23.09,23.09,341.0,BZH +2023-10-18 15:30:00,23.07,23.09,23.07,23.09,1496.0,BZH +2023-10-18 15:29:00,23.1,23.1,23.075,23.09,1880.0,BZH +2023-10-18 15:28:00,23.085,23.085,23.085,23.085,214.0,BZH +2023-10-18 15:27:00,23.085,23.085,23.07,23.085,1022.0,BZH +2023-10-18 15:25:00,23.085,23.085,23.085,23.085,491.0,BZH +2023-10-18 15:24:00,23.09,23.09,23.09,23.09,166.0,BZH +2023-10-18 15:23:00,23.09,23.09,23.09,23.09,355.0,BZH +2023-10-18 15:22:00,23.07,23.09,23.07,23.08,1212.0,BZH +2023-10-18 15:18:00,23.12,23.12,23.06,23.06,2161.0,BZH +2023-10-18 15:17:00,23.08,23.1,23.07,23.1,5164.0,BZH +2023-10-18 15:16:00,23.06,23.08,23.06,23.08,3431.0,BZH +2023-10-18 15:15:00,23.06,23.07,23.06,23.07,862.0,BZH +2023-10-18 15:14:00,23.07,23.07,23.07,23.07,104.0,BZH +2023-10-18 15:12:00,23.08,23.08,23.08,23.08,139.0,BZH +2023-10-18 15:10:00,23.07,23.07,23.07,23.07,411.0,BZH +2023-10-18 15:09:00,23.06,23.06,23.06,23.06,214.0,BZH +2023-10-18 15:08:00,23.05,23.07,23.05,23.06,2404.0,BZH +2023-10-18 15:07:00,23.062,23.062,23.037,23.04,1748.0,BZH +2023-10-18 15:06:00,23.09,23.09,23.07,23.085,856.0,BZH +2023-10-18 15:05:00,23.1,23.1,23.095,23.095,446.0,BZH +2023-10-18 15:04:00,23.105,23.105,23.105,23.105,201.0,BZH +2023-10-18 15:03:00,23.105,23.105,23.105,23.105,174.0,BZH +2023-10-18 15:02:00,23.11,23.115,23.11,23.115,569.0,BZH +2023-10-18 15:01:00,23.135,23.135,23.135,23.135,556.0,BZH +2023-10-18 15:00:00,23.135,23.135,23.135,23.135,229.0,BZH +2023-10-18 14:57:00,23.17,23.17,23.135,23.135,1487.0,BZH +2023-10-18 14:56:00,23.17,23.18,23.17,23.18,571.0,BZH +2023-10-18 14:55:00,23.15,23.15,23.15,23.15,456.0,BZH +2023-10-18 14:52:00,23.14,23.14,23.14,23.14,402.0,BZH +2023-10-18 14:51:00,23.11,23.13,23.11,23.13,1912.0,BZH +2023-10-18 14:50:00,23.11,23.11,23.11,23.11,100.0,BZH +2023-10-18 14:48:00,23.11,23.11,23.11,23.11,100.0,BZH +2023-10-18 14:47:00,23.1,23.13,23.1,23.11,1931.0,BZH +2023-10-18 14:45:00,23.09,23.09,23.07,23.09,1402.0,BZH +2023-10-18 14:43:00,23.065,23.07,23.05,23.07,2024.0,BZH +2023-10-18 14:42:00,23.065,23.065,23.065,23.065,216.0,BZH +2023-10-18 14:41:00,23.075,23.075,23.075,23.075,172.0,BZH +2023-10-18 14:40:00,23.075,23.075,23.075,23.075,224.0,BZH +2023-10-18 14:38:00,23.085,23.085,23.08,23.085,407.0,BZH +2023-10-18 14:36:00,23.085,23.085,23.085,23.085,104.0,BZH +2023-10-18 14:34:00,23.1,23.1,23.1,23.1,200.0,BZH +2023-10-18 14:33:00,23.14,23.14,23.125,23.125,1426.0,BZH +2023-10-18 14:31:00,23.14,23.14,23.13,23.13,448.0,BZH +2023-10-18 14:30:00,23.13,23.15,23.13,23.15,1972.0,BZH +2023-10-18 14:28:00,23.12,23.13,23.12,23.13,758.0,BZH +2023-10-18 14:27:00,23.155,23.155,23.14,23.14,1272.0,BZH +2023-10-18 14:26:00,23.15,23.175,23.15,23.17,625.0,BZH +2023-10-18 14:22:00,23.175,23.175,23.175,23.175,260.0,BZH +2023-10-18 14:21:00,23.17,23.17,23.17,23.17,420.0,BZH +2023-10-18 14:20:00,23.18,23.18,23.18,23.18,147.0,BZH +2023-10-18 14:19:00,23.185,23.185,23.185,23.185,322.0,BZH +2023-10-18 14:18:00,23.185,23.185,23.172,23.172,502.0,BZH +2023-10-18 14:16:00,23.19,23.225,23.19,23.205,883.0,BZH +2023-10-18 14:15:00,23.225,23.225,23.225,23.225,342.0,BZH +2023-10-18 14:13:00,23.23,23.23,23.225,23.225,322.0,BZH +2023-10-18 14:11:00,23.225,23.225,23.225,23.225,548.0,BZH +2023-10-18 14:10:00,23.225,23.225,23.225,23.225,512.0,BZH +2023-10-18 14:08:00,23.2,23.2,23.2,23.2,739.0,BZH +2023-10-18 14:07:00,23.17,23.17,23.17,23.17,332.0,BZH +2023-10-18 14:06:00,23.155,23.155,23.155,23.155,307.0,BZH +2023-10-18 14:05:00,23.16,23.16,23.155,23.155,427.0,BZH +2023-10-18 14:02:00,23.15,23.15,23.13,23.14,997.0,BZH +2023-10-18 14:00:00,23.15,23.15,23.15,23.15,323.0,BZH +2023-10-18 13:59:00,23.15,23.15,23.15,23.15,350.0,BZH +2023-10-18 13:57:00,23.13,23.14,23.12,23.125,3122.0,BZH +2023-10-18 13:55:00,23.11,23.11,23.11,23.11,309.0,BZH +2023-10-18 13:54:00,23.13,23.135,23.11,23.12,2197.0,BZH +2023-10-18 13:53:00,23.12,23.12,23.12,23.12,325.0,BZH +2023-10-18 13:52:00,23.11,23.11,23.11,23.11,347.0,BZH +2023-10-18 13:50:00,23.1,23.12,23.09,23.09,1735.0,BZH +2023-10-18 13:49:00,23.085,23.085,23.085,23.085,540.0,BZH +2023-10-18 13:47:00,23.08,23.09,23.08,23.085,1555.0,BZH +2023-10-18 13:46:00,23.09,23.09,23.085,23.085,1281.0,BZH +2023-10-18 13:45:00,23.095,23.095,23.07,23.08,1156.0,BZH +2023-10-18 13:41:00,23.09,23.09,23.09,23.09,213.0,BZH +2023-10-18 13:40:00,23.09,23.09,23.09,23.09,499.0,BZH +2023-10-18 13:39:00,23.1,23.1,23.1,23.1,235.0,BZH +2023-10-18 13:37:00,23.11,23.11,23.11,23.11,115.0,BZH +2023-10-18 13:36:00,23.11,23.11,23.11,23.11,106.0,BZH +2023-10-18 13:35:00,23.16,23.16,23.15,23.15,354.0,BZH +2023-10-18 13:33:00,23.18,23.18,23.18,23.18,258.0,BZH +2023-10-18 13:29:00,23.205,23.205,23.205,23.205,131.0,BZH +2023-10-18 13:28:00,23.2,23.2,23.2,23.2,117.0,BZH +2023-10-18 13:23:00,23.229,23.229,23.229,23.229,726.0,BZH +2023-10-18 13:21:00,23.26,23.26,23.23,23.25,731.0,BZH +2023-10-18 13:19:00,23.26,23.26,23.26,23.26,5004.0,BZH +2023-10-18 13:18:00,23.3,23.3,23.295,23.295,220.0,BZH +2023-10-18 13:17:00,23.32,23.32,23.32,23.32,131.0,BZH +2023-10-18 13:13:00,23.3,23.3,23.3,23.3,216.0,BZH +2023-10-18 13:12:00,23.33,23.33,23.33,23.33,372.0,BZH +2023-10-18 13:11:00,23.3,23.31,23.3,23.31,366.0,BZH +2023-10-18 13:10:00,23.3,23.3,23.27,23.27,906.0,BZH +2023-10-18 13:08:00,23.32,23.32,23.32,23.32,389.0,BZH +2023-10-18 13:07:00,23.27,23.27,23.27,23.27,5122.0,BZH +2023-10-18 13:06:00,23.295,23.295,23.295,23.295,211.0,BZH +2023-10-18 13:04:00,23.28,23.315,23.28,23.3,726.0,BZH +2023-10-18 13:03:00,23.27,23.27,23.27,23.27,210.0,BZH +2023-10-18 13:02:00,23.23,23.23,23.23,23.23,366.0,BZH +2023-10-18 13:01:00,23.14,23.2,23.14,23.2,1961.0,BZH +2023-10-18 13:00:00,23.14,23.14,23.13,23.13,909.0,BZH +2023-10-18 12:59:00,23.153,23.153,23.13,23.13,821.0,BZH +2023-10-18 12:57:00,23.13,23.15,23.13,23.15,777.0,BZH +2023-10-18 12:56:00,23.12,23.12,23.12,23.12,221.0,BZH +2023-10-18 12:54:00,23.13,23.13,23.13,23.13,105.0,BZH +2023-10-18 12:53:00,23.125,23.125,23.125,23.125,182.0,BZH +2023-10-18 12:52:00,23.13,23.13,23.12,23.12,308.0,BZH +2023-10-18 12:48:00,23.13,23.13,23.13,23.13,227.0,BZH +2023-10-18 12:47:00,23.12,23.12,23.12,23.12,359.0,BZH +2023-10-18 12:46:00,23.135,23.135,23.11,23.132,557.0,BZH +2023-10-18 12:45:00,23.135,23.135,23.135,23.135,418.0,BZH +2023-10-18 12:43:00,23.13,23.13,23.13,23.13,104.0,BZH +2023-10-18 12:42:00,23.14,23.14,23.14,23.14,319.0,BZH +2023-10-18 12:41:00,23.09,23.115,23.09,23.115,336.0,BZH +2023-10-18 12:39:00,23.12,23.13,23.11,23.12,1211.0,BZH +2023-10-18 12:38:00,23.11,23.12,23.11,23.12,1461.0,BZH +2023-10-18 12:35:00,23.105,23.105,23.105,23.105,321.0,BZH +2023-10-18 12:33:00,23.105,23.105,23.105,23.105,100.0,BZH +2023-10-18 12:31:00,23.15,23.15,23.1,23.1,2039.0,BZH +2023-10-18 12:29:00,23.1,23.125,23.1,23.12,750.0,BZH +2023-10-18 12:28:00,23.12,23.125,23.12,23.125,407.0,BZH +2023-10-18 12:26:00,23.1,23.12,23.1,23.12,1740.0,BZH +2023-10-18 12:25:00,23.1,23.1,23.09,23.09,224.0,BZH +2023-10-18 12:21:00,23.09,23.09,23.08,23.09,624.0,BZH +2023-10-18 12:20:00,23.09,23.09,23.09,23.09,640.0,BZH +2023-10-18 12:19:00,23.07,23.07,23.065,23.065,483.0,BZH +2023-10-18 12:17:00,23.08,23.085,23.065,23.065,560.0,BZH +2023-10-18 12:16:00,23.09,23.09,23.09,23.09,108.0,BZH +2023-10-18 12:15:00,23.08,23.09,23.08,23.09,299.0,BZH +2023-10-18 12:14:00,23.1,23.1,23.07,23.1,698.0,BZH +2023-10-18 12:12:00,23.135,23.14,23.11,23.14,1007.0,BZH +2023-10-18 12:08:00,23.157,23.157,23.157,23.157,213.0,BZH +2023-10-18 12:06:00,23.14,23.14,23.14,23.14,100.0,BZH +2023-10-18 12:05:00,23.15,23.15,23.1,23.115,1365.0,BZH +2023-10-18 12:04:00,23.14,23.16,23.14,23.16,341.0,BZH +2023-10-18 12:03:00,23.11,23.12,23.11,23.11,832.0,BZH +2023-10-18 12:02:00,23.11,23.11,23.11,23.11,112.0,BZH +2023-10-18 11:59:00,23.07,23.09,23.07,23.09,513.0,BZH +2023-10-18 11:58:00,23.12,23.12,23.07,23.07,824.0,BZH +2023-10-18 11:57:00,23.12,23.12,23.12,23.12,223.0,BZH +2023-10-18 11:56:00,23.11,23.13,23.11,23.13,1199.0,BZH +2023-10-18 11:55:00,23.097,23.097,23.097,23.097,121.0,BZH +2023-10-18 11:54:00,23.09,23.09,23.09,23.09,212.0,BZH +2023-10-18 11:53:00,23.1,23.11,23.09,23.09,746.0,BZH +2023-10-18 11:50:00,23.07,23.07,23.07,23.07,209.0,BZH +2023-10-18 11:48:00,23.06,23.06,23.06,23.06,1108.0,BZH +2023-10-18 11:47:00,23.09,23.09,23.08,23.08,382.0,BZH +2023-10-18 11:45:00,23.09,23.11,23.09,23.105,946.0,BZH +2023-10-18 11:43:00,23.14,23.14,23.105,23.105,3271.0,BZH +2023-10-18 11:42:00,23.11,23.14,23.11,23.14,1299.0,BZH +2023-10-18 11:41:00,23.08,23.105,23.08,23.105,691.0,BZH +2023-10-18 11:39:00,23.105,23.105,23.105,23.105,305.0,BZH +2023-10-18 11:38:00,23.105,23.105,23.105,23.105,114.0,BZH +2023-10-18 11:37:00,23.09,23.11,23.09,23.105,762.0,BZH +2023-10-18 11:36:00,23.11,23.11,23.11,23.11,112.0,BZH +2023-10-18 11:34:00,23.12,23.12,23.1,23.1,1320.0,BZH +2023-10-18 11:32:00,23.185,23.185,23.12,23.14,1274.0,BZH +2023-10-18 11:31:00,23.185,23.185,23.185,23.185,101.0,BZH +2023-10-18 11:30:00,23.185,23.185,23.185,23.185,207.0,BZH +2023-10-18 11:28:00,23.21,23.21,23.17,23.2,1014.0,BZH +2023-10-18 11:27:00,23.21,23.21,23.21,23.21,622.0,BZH +2023-10-18 11:26:00,23.2,23.21,23.2,23.21,427.0,BZH +2023-10-18 11:25:00,23.18,23.18,23.18,23.18,554.0,BZH +2023-10-18 11:24:00,23.17,23.17,23.16,23.16,539.0,BZH +2023-10-18 11:23:00,23.15,23.15,23.15,23.15,217.0,BZH +2023-10-18 11:22:00,23.15,23.15,23.15,23.15,224.0,BZH +2023-10-18 11:21:00,23.159,23.16,23.159,23.16,666.0,BZH +2023-10-18 11:18:00,23.15,23.15,23.15,23.15,294.0,BZH +2023-10-18 11:17:00,23.12,23.12,23.1,23.12,492.0,BZH +2023-10-18 11:16:00,23.12,23.12,23.115,23.115,502.0,BZH +2023-10-18 11:15:00,23.07,23.11,23.07,23.11,1447.0,BZH +2023-10-18 11:12:00,23.05,23.05,23.05,23.05,102.0,BZH +2023-10-18 11:10:00,23.055,23.055,23.055,23.055,118.0,BZH +2023-10-18 11:09:00,23.05,23.05,23.05,23.05,208.0,BZH +2023-10-18 11:07:00,23.02,23.07,23.02,23.07,2487.0,BZH +2023-10-18 11:04:00,23.175,23.175,23.085,23.085,1837.0,BZH +2023-10-18 11:03:00,23.18,23.18,23.18,23.18,595.0,BZH +2023-10-18 11:01:00,23.165,23.165,23.165,23.165,101.0,BZH +2023-10-18 11:00:00,23.16,23.165,23.16,23.165,224.0,BZH +2023-10-18 10:58:00,23.16,23.17,23.16,23.17,740.0,BZH +2023-10-18 10:57:00,23.145,23.145,23.145,23.145,502.0,BZH +2023-10-18 10:56:00,23.15,23.15,23.145,23.145,786.0,BZH +2023-10-18 10:51:00,23.155,23.155,23.155,23.155,220.0,BZH +2023-10-18 10:50:00,23.17,23.17,23.17,23.17,434.0,BZH +2023-10-18 10:48:00,23.155,23.155,23.155,23.155,317.0,BZH +2023-10-18 10:47:00,23.16,23.16,23.157,23.157,320.0,BZH +2023-10-18 10:46:00,23.16,23.16,23.16,23.16,302.0,BZH +2023-10-18 10:45:00,23.195,23.195,23.16,23.16,1151.0,BZH +2023-10-18 10:43:00,23.16,23.17,23.16,23.16,663.0,BZH +2023-10-18 10:41:00,23.135,23.135,23.135,23.135,100.0,BZH +2023-10-18 10:39:00,23.14,23.14,23.14,23.14,545.0,BZH +2023-10-18 10:36:00,23.14,23.14,23.14,23.14,269.0,BZH +2023-10-18 10:35:00,23.19,23.19,23.15,23.15,609.0,BZH +2023-10-18 10:34:00,23.21,23.21,23.21,23.21,365.0,BZH +2023-10-18 10:32:00,23.21,23.21,23.21,23.21,823.0,BZH +2023-10-18 10:31:00,23.18,23.21,23.18,23.2,1047.0,BZH +2023-10-18 10:30:00,23.21,23.21,23.21,23.21,305.0,BZH +2023-10-18 10:29:00,23.19,23.215,23.19,23.215,502.0,BZH +2023-10-18 10:28:00,23.22,23.22,23.22,23.22,116.0,BZH +2023-10-18 10:27:00,23.21,23.21,23.21,23.21,232.0,BZH +2023-10-18 10:26:00,23.21,23.21,23.21,23.21,360.0,BZH +2023-10-18 10:25:00,23.225,23.225,23.21,23.21,594.0,BZH +2023-10-18 10:22:00,23.25,23.25,23.22,23.22,429.0,BZH +2023-10-18 10:21:00,23.25,23.25,23.25,23.25,673.0,BZH +2023-10-18 10:20:00,23.17,23.25,23.17,23.25,902.0,BZH +2023-10-18 10:19:00,23.1,23.13,23.1,23.13,403.0,BZH +2023-10-18 10:18:00,22.986,22.986,22.986,22.986,106.0,BZH +2023-10-18 10:17:00,23.045,23.045,23.045,23.045,163.0,BZH +2023-10-18 10:16:00,23.02,23.06,23.02,23.06,325.0,BZH +2023-10-18 10:12:00,23.1,23.1,23.08,23.09,566.0,BZH +2023-10-18 10:11:00,23.1,23.11,23.1,23.1,1484.0,BZH +2023-10-18 10:10:00,23.015,23.015,23.015,23.015,134.0,BZH +2023-10-18 10:09:00,23.12,23.12,23.08,23.08,675.0,BZH +2023-10-18 10:08:00,23.095,23.13,23.09,23.12,971.0,BZH +2023-10-18 10:05:00,23.067,23.067,23.067,23.067,196.0,BZH +2023-10-18 10:04:00,23.055,23.055,23.055,23.055,301.0,BZH +2023-10-18 10:03:00,23.085,23.085,23.08,23.08,284.0,BZH +2023-10-18 10:02:00,23.08,23.1,23.08,23.1,1355.0,BZH +2023-10-18 10:01:00,23.05,23.05,23.05,23.05,113.0,BZH +2023-10-18 10:00:00,23.08,23.1,23.04,23.07,949.0,BZH +2023-10-18 09:58:00,23.07,23.08,23.07,23.08,539.0,BZH +2023-10-18 09:56:00,23.11,23.11,23.08,23.08,1105.0,BZH +2023-10-18 09:55:00,23.07,23.08,23.07,23.08,1144.0,BZH +2023-10-18 09:54:00,23.03,23.03,22.998,22.998,326.0,BZH +2023-10-18 09:53:00,22.99,23.0,22.99,23.0,740.0,BZH +2023-10-18 09:51:00,23.015,23.015,23.015,23.015,102.0,BZH +2023-10-18 09:50:00,23.02,23.02,23.015,23.015,241.0,BZH +2023-10-18 09:49:00,23.015,23.015,23.015,23.015,101.0,BZH +2023-10-18 09:48:00,22.94,23.0,22.94,23.0,547.0,BZH +2023-10-18 09:47:00,22.89,22.9,22.89,22.9,454.0,BZH +2023-10-18 09:46:00,22.76,22.9,22.76,22.88,1874.0,BZH +2023-10-18 09:45:00,22.725,22.82,22.725,22.82,1797.0,BZH +2023-10-18 09:44:00,22.73,22.73,22.73,22.73,126.0,BZH +2023-10-18 09:43:00,22.79,22.79,22.67,22.67,1281.0,BZH +2023-10-18 09:40:00,22.83,22.835,22.83,22.835,362.0,BZH +2023-10-18 09:39:00,22.87,22.87,22.87,22.87,107.0,BZH +2023-10-18 09:38:00,22.7,22.83,22.7,22.83,2751.0,BZH +2023-10-18 09:37:00,22.82,22.82,22.814,22.814,322.0,BZH +2023-10-18 09:32:00,23.069,23.069,23.0,23.01,1042.0,BZH +2023-10-18 09:31:00,23.24,23.24,23.04,23.04,1269.0,BZH +2023-10-18 09:30:00,23.34,23.34,23.31,23.34,5651.0,BZH +2023-10-18 07:00:00,23.93,23.93,23.93,23.93,2.0,BZH +2023-10-18 06:51:00,23.67,23.67,23.67,23.67,13.0,BZH +2023-10-17 19:00:00,23.67,23.67,23.67,23.67,80848.0,BZH +2023-10-17 18:30:00,23.67,23.67,23.67,23.67,80848.0,BZH +2023-10-17 17:08:00,23.67,23.67,23.67,23.67,182.0,BZH +2023-10-17 16:10:00,23.67,23.67,23.67,23.67,80848.0,BZH +2023-10-17 16:03:00,23.669,23.669,23.669,23.669,4679.0,BZH +2023-10-17 16:02:00,23.67,23.67,23.67,23.67,1404.0,BZH +2023-10-17 16:01:00,23.67,23.67,23.67,23.67,736.0,BZH +2023-10-17 16:00:00,23.67,23.67,23.67,23.67,172852.0,BZH +2023-10-17 15:59:00,23.63,23.67,23.62,23.67,20161.0,BZH +2023-10-17 15:58:00,23.625,23.63,23.62,23.63,6353.0,BZH +2023-10-17 15:57:00,23.63,23.63,23.605,23.63,11853.0,BZH +2023-10-17 15:56:00,23.625,23.64,23.62,23.625,6916.0,BZH +2023-10-17 15:55:00,23.64,23.66,23.63,23.63,15720.0,BZH +2023-10-17 15:54:00,23.63,23.635,23.615,23.635,4558.0,BZH +2023-10-17 15:53:00,23.61,23.64,23.61,23.635,3313.0,BZH +2023-10-17 15:52:00,23.605,23.62,23.6,23.605,4657.0,BZH +2023-10-17 15:51:00,23.585,23.61,23.585,23.61,3556.0,BZH +2023-10-17 15:50:00,23.59,23.6,23.575,23.6,3796.0,BZH +2023-10-17 15:49:00,23.59,23.6,23.59,23.595,5185.0,BZH +2023-10-17 15:48:00,23.56,23.595,23.55,23.595,12158.0,BZH +2023-10-17 15:47:00,23.57,23.57,23.56,23.56,1223.0,BZH +2023-10-17 15:46:00,23.56,23.57,23.56,23.56,1488.0,BZH +2023-10-17 15:45:00,23.56,23.57,23.56,23.56,2573.0,BZH +2023-10-17 15:44:00,23.575,23.58,23.56,23.57,3624.0,BZH +2023-10-17 15:43:00,23.57,23.58,23.57,23.575,1904.0,BZH +2023-10-17 15:42:00,23.585,23.585,23.57,23.57,2643.0,BZH +2023-10-17 15:41:00,23.58,23.59,23.58,23.585,1764.0,BZH +2023-10-17 15:40:00,23.57,23.58,23.57,23.58,3601.0,BZH +2023-10-17 15:39:00,23.585,23.585,23.57,23.57,1085.0,BZH +2023-10-17 15:38:00,23.58,23.585,23.58,23.585,397.0,BZH +2023-10-17 15:37:00,23.58,23.59,23.58,23.59,2523.0,BZH +2023-10-17 15:36:00,23.575,23.58,23.575,23.58,2355.0,BZH +2023-10-17 15:35:00,23.57,23.58,23.57,23.57,941.0,BZH +2023-10-17 15:34:00,23.58,23.58,23.56,23.57,1365.0,BZH +2023-10-17 15:33:00,23.59,23.59,23.56,23.57,2497.0,BZH +2023-10-17 15:32:00,23.59,23.59,23.59,23.59,366.0,BZH +2023-10-17 15:31:00,23.59,23.59,23.59,23.59,251.0,BZH +2023-10-17 15:30:00,23.59,23.61,23.59,23.6,4259.0,BZH +2023-10-17 15:29:00,23.59,23.59,23.59,23.59,541.0,BZH +2023-10-17 15:28:00,23.59,23.61,23.58,23.595,1551.0,BZH +2023-10-17 15:27:00,23.59,23.595,23.59,23.595,550.0,BZH +2023-10-17 15:26:00,23.59,23.6,23.59,23.6,1076.0,BZH +2023-10-17 15:25:00,23.6,23.6,23.6,23.6,126.0,BZH +2023-10-17 15:24:00,23.58,23.59,23.58,23.59,668.0,BZH +2023-10-17 15:23:00,23.55,23.58,23.55,23.58,1891.0,BZH +2023-10-17 15:22:00,23.54,23.55,23.54,23.55,747.0,BZH +2023-10-17 15:21:00,23.49,23.54,23.49,23.54,5895.0,BZH +2023-10-17 15:20:00,23.48,23.5,23.48,23.49,2466.0,BZH +2023-10-17 15:19:00,23.49,23.49,23.49,23.49,157.0,BZH +2023-10-17 15:18:00,23.47,23.47,23.47,23.47,1294.0,BZH +2023-10-17 15:16:00,23.47,23.47,23.47,23.47,421.0,BZH +2023-10-17 15:14:00,23.475,23.49,23.475,23.49,492.0,BZH +2023-10-17 15:13:00,23.53,23.53,23.49,23.49,2680.0,BZH +2023-10-17 15:12:00,23.53,23.54,23.515,23.54,2924.0,BZH +2023-10-17 15:11:00,23.49,23.53,23.48,23.53,1463.0,BZH +2023-10-17 15:10:00,23.5,23.51,23.48,23.482,4214.0,BZH +2023-10-17 15:09:00,23.49,23.49,23.49,23.49,541.0,BZH +2023-10-17 15:08:00,23.49,23.5,23.49,23.5,825.0,BZH +2023-10-17 15:07:00,23.49,23.49,23.49,23.49,301.0,BZH +2023-10-17 15:06:00,23.49,23.49,23.49,23.49,627.0,BZH +2023-10-17 15:05:00,23.47,23.485,23.47,23.485,1423.0,BZH +2023-10-17 15:04:00,23.485,23.485,23.485,23.485,432.0,BZH +2023-10-17 15:03:00,23.5,23.5,23.5,23.5,604.0,BZH +2023-10-17 15:02:00,23.473,23.485,23.473,23.485,555.0,BZH +2023-10-17 15:01:00,23.49,23.51,23.49,23.51,320.0,BZH +2023-10-17 15:00:00,23.5,23.5,23.5,23.5,236.0,BZH +2023-10-17 14:59:00,23.49,23.49,23.49,23.49,1110.0,BZH +2023-10-17 14:58:00,23.48,23.49,23.48,23.49,1072.0,BZH +2023-10-17 14:57:00,23.46,23.48,23.44,23.46,2078.0,BZH +2023-10-17 14:56:00,23.45,23.46,23.44,23.46,1063.0,BZH +2023-10-17 14:55:00,23.44,23.44,23.44,23.44,250.0,BZH +2023-10-17 14:54:00,23.48,23.48,23.43,23.43,3403.0,BZH +2023-10-17 14:53:00,23.47,23.49,23.47,23.49,304.0,BZH +2023-10-17 14:52:00,23.48,23.49,23.48,23.49,2620.0,BZH +2023-10-17 14:51:00,23.45,23.48,23.45,23.48,4491.0,BZH +2023-10-17 14:50:00,23.45,23.46,23.445,23.445,1277.0,BZH +2023-10-17 14:49:00,23.445,23.445,23.445,23.445,950.0,BZH +2023-10-17 14:46:00,23.45,23.45,23.445,23.445,266.0,BZH +2023-10-17 14:45:00,23.46,23.46,23.45,23.45,727.0,BZH +2023-10-17 14:43:00,23.48,23.48,23.47,23.48,1460.0,BZH +2023-10-17 14:42:00,23.51,23.51,23.51,23.51,241.0,BZH +2023-10-17 14:40:00,23.48,23.49,23.48,23.49,544.0,BZH +2023-10-17 14:38:00,23.48,23.48,23.47,23.47,969.0,BZH +2023-10-17 14:36:00,23.46,23.46,23.45,23.46,865.0,BZH +2023-10-17 14:34:00,23.45,23.45,23.45,23.45,1600.0,BZH +2023-10-17 14:33:00,23.45,23.46,23.45,23.46,456.0,BZH +2023-10-17 14:32:00,23.43,23.43,23.41,23.43,422.0,BZH +2023-10-17 14:29:00,23.43,23.43,23.41,23.41,240.0,BZH +2023-10-17 14:24:00,23.43,23.43,23.43,23.43,103.0,BZH +2023-10-17 14:21:00,23.45,23.45,23.45,23.45,217.0,BZH +2023-10-17 14:20:00,23.44,23.45,23.44,23.45,675.0,BZH +2023-10-17 14:19:00,23.42,23.42,23.4,23.42,807.0,BZH +2023-10-17 14:18:00,23.42,23.42,23.415,23.415,218.0,BZH +2023-10-17 14:17:00,23.43,23.44,23.42,23.42,675.0,BZH +2023-10-17 14:13:00,23.42,23.42,23.41,23.41,629.0,BZH +2023-10-17 14:11:00,23.41,23.41,23.41,23.41,471.0,BZH +2023-10-17 14:09:00,23.36,23.36,23.36,23.36,100.0,BZH +2023-10-17 14:03:00,23.41,23.41,23.38,23.38,692.0,BZH +2023-10-17 14:02:00,23.46,23.46,23.445,23.445,713.0,BZH +2023-10-17 14:00:00,23.5,23.5,23.5,23.5,139.0,BZH +2023-10-17 13:57:00,23.5,23.5,23.5,23.5,103.0,BZH +2023-10-17 13:53:00,23.51,23.51,23.51,23.51,471.0,BZH +2023-10-17 13:52:00,23.525,23.525,23.525,23.525,433.0,BZH +2023-10-17 13:51:00,23.58,23.58,23.58,23.58,545.0,BZH +2023-10-17 13:47:00,23.62,23.62,23.61,23.61,685.0,BZH +2023-10-17 13:46:00,23.65,23.655,23.65,23.655,220.0,BZH +2023-10-17 13:45:00,23.65,23.65,23.65,23.65,289.0,BZH +2023-10-17 13:44:00,23.63,23.63,23.63,23.63,125.0,BZH +2023-10-17 13:43:00,23.62,23.625,23.62,23.62,671.0,BZH +2023-10-17 13:36:00,23.62,23.63,23.605,23.62,1627.0,BZH +2023-10-17 13:35:00,23.57,23.59,23.57,23.59,370.0,BZH +2023-10-17 13:34:00,23.56,23.57,23.56,23.57,1625.0,BZH +2023-10-17 13:33:00,23.51,23.55,23.51,23.55,1156.0,BZH +2023-10-17 13:32:00,23.51,23.51,23.49,23.49,721.0,BZH +2023-10-17 13:31:00,23.515,23.515,23.515,23.515,203.0,BZH +2023-10-17 13:28:00,23.51,23.51,23.51,23.51,623.0,BZH +2023-10-17 13:24:00,23.51,23.52,23.51,23.51,545.0,BZH +2023-10-17 13:23:00,23.535,23.535,23.535,23.535,395.0,BZH +2023-10-17 13:22:00,23.54,23.54,23.54,23.54,172.0,BZH +2023-10-17 13:21:00,23.53,23.54,23.53,23.54,386.0,BZH +2023-10-17 13:20:00,23.535,23.535,23.53,23.53,485.0,BZH +2023-10-17 13:19:00,23.535,23.535,23.535,23.535,146.0,BZH +2023-10-17 13:18:00,23.54,23.54,23.54,23.54,440.0,BZH +2023-10-17 13:17:00,23.53,23.54,23.52,23.54,1721.0,BZH +2023-10-17 13:14:00,23.51,23.52,23.51,23.52,1118.0,BZH +2023-10-17 13:13:00,23.485,23.485,23.485,23.485,100.0,BZH +2023-10-17 13:10:00,23.495,23.495,23.495,23.495,100.0,BZH +2023-10-17 13:09:00,23.495,23.495,23.495,23.495,100.0,BZH +2023-10-17 13:08:00,23.5,23.5,23.495,23.495,400.0,BZH +2023-10-17 13:06:00,23.5,23.5,23.5,23.5,100.0,BZH +2023-10-17 13:05:00,23.495,23.495,23.495,23.495,245.0,BZH +2023-10-17 13:02:00,23.5,23.51,23.5,23.51,837.0,BZH +2023-10-17 13:00:00,23.52,23.52,23.52,23.52,545.0,BZH +2023-10-17 12:59:00,23.525,23.525,23.525,23.525,223.0,BZH +2023-10-17 12:57:00,23.55,23.55,23.52,23.52,1265.0,BZH +2023-10-17 12:54:00,23.555,23.555,23.555,23.555,200.0,BZH +2023-10-17 12:51:00,23.545,23.545,23.545,23.545,226.0,BZH +2023-10-17 12:50:00,23.555,23.555,23.555,23.555,121.0,BZH +2023-10-17 12:49:00,23.56,23.56,23.55,23.55,1107.0,BZH +2023-10-17 12:48:00,23.51,23.53,23.49,23.53,1599.0,BZH +2023-10-17 12:47:00,23.51,23.52,23.485,23.51,2130.0,BZH +2023-10-17 12:45:00,23.55,23.55,23.535,23.535,563.0,BZH +2023-10-17 12:44:00,23.52,23.52,23.52,23.52,637.0,BZH +2023-10-17 12:43:00,23.55,23.55,23.55,23.55,279.0,BZH +2023-10-17 12:42:00,23.55,23.55,23.55,23.55,102.0,BZH +2023-10-17 12:41:00,23.55,23.55,23.55,23.55,100.0,BZH +2023-10-17 12:39:00,23.56,23.56,23.555,23.555,251.0,BZH +2023-10-17 12:38:00,23.554,23.554,23.554,23.554,408.0,BZH +2023-10-17 12:36:00,23.59,23.59,23.59,23.59,270.0,BZH +2023-10-17 12:32:00,23.645,23.645,23.645,23.645,130.0,BZH +2023-10-17 12:31:00,23.68,23.68,23.63,23.635,27866.0,BZH +2023-10-17 12:30:00,23.695,23.71,23.695,23.7,946.0,BZH +2023-10-17 12:27:00,23.67,23.67,23.67,23.67,150.0,BZH +2023-10-17 12:23:00,23.67,23.7,23.67,23.7,1543.0,BZH +2023-10-17 12:22:00,23.65,23.67,23.65,23.665,4844.0,BZH +2023-10-17 12:21:00,23.6,23.655,23.6,23.655,26027.0,BZH +2023-10-17 12:20:00,23.58,23.59,23.58,23.59,1743.0,BZH +2023-10-17 12:19:00,23.56,23.56,23.56,23.56,303.0,BZH +2023-10-17 12:18:00,23.56,23.565,23.56,23.565,245.0,BZH +2023-10-17 12:17:00,23.56,23.56,23.56,23.56,293.0,BZH +2023-10-17 12:16:00,23.565,23.565,23.55,23.55,827.0,BZH +2023-10-17 12:15:00,23.58,23.58,23.58,23.58,144.0,BZH +2023-10-17 12:14:00,23.565,23.565,23.565,23.565,250.0,BZH +2023-10-17 12:13:00,23.57,23.58,23.57,23.58,2447.0,BZH +2023-10-17 12:05:00,23.56,23.56,23.56,23.56,101.0,BZH +2023-10-17 12:04:00,23.6,23.6,23.55,23.55,797.0,BZH +2023-10-17 12:03:00,23.66,23.66,23.66,23.66,152.0,BZH +2023-10-17 12:01:00,23.65,23.65,23.65,23.65,1070.0,BZH +2023-10-17 12:00:00,23.659,23.659,23.65,23.65,496.0,BZH +2023-10-17 11:56:00,23.6,23.655,23.6,23.655,2091.0,BZH +2023-10-17 11:55:00,23.58,23.58,23.58,23.58,342.0,BZH +2023-10-17 11:54:00,23.575,23.575,23.575,23.575,210.0,BZH +2023-10-17 11:51:00,23.545,23.59,23.545,23.59,1152.0,BZH +2023-10-17 11:50:00,23.685,23.685,23.54,23.545,64310.0,BZH +2023-10-17 11:46:00,23.675,23.675,23.675,23.675,101.0,BZH +2023-10-17 11:41:00,23.68,23.68,23.68,23.68,156.0,BZH +2023-10-17 11:40:00,23.68,23.68,23.64,23.655,859.0,BZH +2023-10-17 11:39:00,23.663,23.663,23.663,23.663,486.0,BZH +2023-10-17 11:37:00,23.68,23.68,23.68,23.68,228.0,BZH +2023-10-17 11:35:00,23.66,23.67,23.655,23.67,897.0,BZH +2023-10-17 11:32:00,23.63,23.63,23.63,23.63,294.0,BZH +2023-10-17 11:26:00,23.56,23.59,23.56,23.59,629.0,BZH +2023-10-17 11:25:00,23.63,23.64,23.572,23.572,1125.0,BZH +2023-10-17 11:22:00,23.67,23.67,23.67,23.67,291.0,BZH +2023-10-17 11:20:00,23.65,23.66,23.65,23.66,249.0,BZH +2023-10-17 11:17:00,23.592,23.592,23.592,23.592,147.0,BZH +2023-10-17 11:14:00,23.6,23.61,23.6,23.61,528.0,BZH +2023-10-17 11:13:00,23.57,23.57,23.57,23.57,161.0,BZH +2023-10-17 11:11:00,23.57,23.58,23.57,23.57,727.0,BZH +2023-10-17 11:08:00,23.56,23.565,23.53,23.56,1392.0,BZH +2023-10-17 11:06:00,23.59,23.59,23.59,23.59,221.0,BZH +2023-10-17 11:05:00,23.62,23.62,23.62,23.62,144.0,BZH +2023-10-17 11:04:00,23.59,23.59,23.585,23.585,564.0,BZH +2023-10-17 10:58:00,23.575,23.575,23.575,23.575,145.0,BZH +2023-10-17 10:53:00,23.56,23.56,23.56,23.56,227.0,BZH +2023-10-17 10:49:00,23.59,23.59,23.59,23.59,142.0,BZH +2023-10-17 10:48:00,23.59,23.59,23.57,23.57,318.0,BZH +2023-10-17 10:47:00,23.61,23.61,23.61,23.61,183.0,BZH +2023-10-17 10:46:00,23.62,23.62,23.61,23.61,562.0,BZH +2023-10-17 10:45:00,23.571,23.62,23.571,23.59,1960.0,BZH +2023-10-17 10:44:00,23.57,23.57,23.57,23.57,220.0,BZH +2023-10-17 10:43:00,23.52,23.58,23.52,23.58,2195.0,BZH +2023-10-17 10:42:00,23.55,23.55,23.55,23.55,147.0,BZH +2023-10-17 10:41:00,23.555,23.555,23.555,23.555,100.0,BZH +2023-10-17 10:37:00,23.45,23.45,23.45,23.45,248.0,BZH +2023-10-17 10:35:00,23.53,23.54,23.5,23.5,1007.0,BZH +2023-10-17 10:34:00,23.57,23.57,23.57,23.57,387.0,BZH +2023-10-17 10:30:00,23.54,23.54,23.51,23.51,626.0,BZH +2023-10-17 10:29:00,23.58,23.58,23.57,23.57,432.0,BZH +2023-10-17 10:28:00,23.67,23.67,23.66,23.66,641.0,BZH +2023-10-17 10:27:00,23.73,23.73,23.705,23.705,507.0,BZH +2023-10-17 10:26:00,23.72,23.74,23.72,23.74,658.0,BZH +2023-10-17 10:25:00,23.73,23.73,23.73,23.73,494.0,BZH +2023-10-17 10:24:00,23.695,23.695,23.65,23.695,1845.0,BZH +2023-10-17 10:23:00,23.67,23.67,23.67,23.67,346.0,BZH +2023-10-17 10:22:00,23.67,23.7,23.67,23.7,510.0,BZH +2023-10-17 10:21:00,23.65,23.68,23.65,23.68,1108.0,BZH +2023-10-17 10:20:00,23.615,23.615,23.615,23.615,233.0,BZH +2023-10-17 10:19:00,23.6,23.63,23.56,23.56,2774.0,BZH +2023-10-17 10:17:00,23.56,23.57,23.56,23.57,453.0,BZH +2023-10-17 10:15:00,23.52,23.52,23.495,23.495,565.0,BZH +2023-10-17 10:14:00,23.47,23.495,23.47,23.495,397.0,BZH +2023-10-17 10:13:00,23.48,23.48,23.48,23.48,100.0,BZH +2023-10-17 10:12:00,23.5,23.5,23.47,23.495,1087.0,BZH +2023-10-17 10:11:00,23.53,23.535,23.53,23.535,1253.0,BZH +2023-10-17 10:09:00,23.5,23.5,23.5,23.5,242.0,BZH +2023-10-17 10:07:00,23.505,23.505,23.505,23.505,237.0,BZH +2023-10-17 10:05:00,23.425,23.425,23.425,23.425,175.0,BZH +2023-10-17 10:04:00,23.43,23.495,23.42,23.425,879.0,BZH +2023-10-17 10:03:00,23.515,23.515,23.515,23.515,358.0,BZH +2023-10-17 10:02:00,23.515,23.515,23.515,23.515,1022.0,BZH +2023-10-17 10:01:00,23.44,23.55,23.44,23.55,1448.0,BZH +2023-10-17 10:00:00,23.37,23.4,23.36,23.4,1941.0,BZH +2023-10-17 09:58:00,23.37,23.37,23.37,23.37,383.0,BZH +2023-10-17 09:57:00,23.31,23.37,23.31,23.37,578.0,BZH +2023-10-17 09:55:00,23.25,23.25,23.25,23.25,100.0,BZH +2023-10-17 09:54:00,23.305,23.305,23.305,23.305,227.0,BZH +2023-10-17 09:52:00,23.35,23.432,23.31,23.368,1497.0,BZH +2023-10-17 09:50:00,23.45,23.45,23.445,23.445,256.0,BZH +2023-10-17 09:48:00,23.46,23.46,23.46,23.46,458.0,BZH +2023-10-17 09:45:00,23.415,23.415,23.415,23.415,847.0,BZH +2023-10-17 09:41:00,23.41,23.41,23.41,23.41,113.0,BZH +2023-10-17 09:40:00,23.43,23.43,23.43,23.43,489.0,BZH +2023-10-17 09:38:00,23.3,23.51,23.3,23.4,6951.0,BZH +2023-10-17 09:36:00,23.13,23.13,23.13,23.13,273.0,BZH +2023-10-17 09:35:00,23.09,23.09,23.09,23.09,130.0,BZH +2023-10-17 09:30:00,22.99,22.99,22.99,22.99,1844.0,BZH +2023-10-16 19:00:00,23.27,23.27,23.27,23.27,59869.0,BZH +2023-10-16 18:30:00,23.27,23.27,23.27,23.27,59869.0,BZH +2023-10-16 16:20:00,23.27,23.27,23.27,23.27,72.0,BZH +2023-10-16 16:10:00,23.27,23.27,23.27,23.27,59869.0,BZH +2023-10-16 16:01:00,23.27,23.27,23.27,23.27,869.0,BZH +2023-10-16 16:00:00,23.27,23.28,23.27,23.27,120594.0,BZH +2023-10-16 15:59:00,23.255,23.28,23.24,23.27,21499.0,BZH +2023-10-16 15:58:00,23.265,23.269,23.25,23.26,2097.0,BZH +2023-10-16 15:57:00,23.27,23.28,23.26,23.27,4699.0,BZH +2023-10-16 15:56:00,23.24,23.25,23.23,23.25,2399.0,BZH +2023-10-16 15:55:00,23.24,23.24,23.23,23.23,1811.0,BZH +2023-10-16 15:54:00,23.17,23.24,23.17,23.24,3994.0,BZH +2023-10-16 15:53:00,23.17,23.17,23.17,23.17,425.0,BZH +2023-10-16 15:52:00,23.16,23.17,23.15,23.16,1145.0,BZH +2023-10-16 15:51:00,23.16,23.16,23.16,23.16,295.0,BZH +2023-10-16 15:50:00,23.19,23.19,23.154,23.154,2132.0,BZH +2023-10-16 15:49:00,23.18,23.2,23.17,23.17,2177.0,BZH +2023-10-16 15:48:00,23.2,23.205,23.18,23.18,1695.0,BZH +2023-10-16 15:47:00,23.21,23.21,23.21,23.21,432.0,BZH +2023-10-16 15:46:00,23.21,23.21,23.2,23.2,782.0,BZH +2023-10-16 15:44:00,23.2,23.21,23.2,23.21,589.0,BZH +2023-10-16 15:43:00,23.195,23.2,23.195,23.2,438.0,BZH +2023-10-16 15:42:00,23.2,23.21,23.195,23.195,1053.0,BZH +2023-10-16 15:41:00,23.22,23.22,23.22,23.22,293.0,BZH +2023-10-16 15:40:00,23.2,23.2,23.2,23.2,401.0,BZH +2023-10-16 15:39:00,23.18,23.185,23.171,23.185,518.0,BZH +2023-10-16 15:38:00,23.18,23.18,23.18,23.18,353.0,BZH +2023-10-16 15:37:00,23.15,23.15,23.15,23.15,885.0,BZH +2023-10-16 15:36:00,23.14,23.14,23.139,23.139,486.0,BZH +2023-10-16 15:35:00,23.13,23.14,23.12,23.14,1606.0,BZH +2023-10-16 15:34:00,23.15,23.15,23.14,23.14,614.0,BZH +2023-10-16 15:33:00,23.16,23.16,23.16,23.16,291.0,BZH +2023-10-16 15:32:00,23.185,23.185,23.17,23.183,970.0,BZH +2023-10-16 15:30:00,23.17,23.17,23.17,23.17,142.0,BZH +2023-10-16 15:29:00,23.18,23.18,23.18,23.18,251.0,BZH +2023-10-16 15:28:00,23.21,23.21,23.18,23.18,2155.0,BZH +2023-10-16 15:26:00,23.24,23.24,23.24,23.24,208.0,BZH +2023-10-16 15:23:00,23.23,23.23,23.22,23.23,2016.0,BZH +2023-10-16 15:22:00,23.23,23.23,23.23,23.23,2176.0,BZH +2023-10-16 15:21:00,23.21,23.235,23.21,23.235,953.0,BZH +2023-10-16 15:19:00,23.21,23.21,23.21,23.21,184.0,BZH +2023-10-16 15:18:00,23.21,23.23,23.21,23.21,393.0,BZH +2023-10-16 15:17:00,23.19,23.19,23.19,23.19,122.0,BZH +2023-10-16 15:16:00,23.23,23.23,23.23,23.23,131.0,BZH +2023-10-16 15:13:00,23.226,23.226,23.226,23.226,864.0,BZH +2023-10-16 15:12:00,23.26,23.26,23.26,23.26,131.0,BZH +2023-10-16 15:09:00,23.27,23.27,23.27,23.27,137.0,BZH +2023-10-16 15:08:00,23.2,23.2,23.2,23.2,141.0,BZH +2023-10-16 15:06:00,23.2,23.2,23.2,23.2,264.0,BZH +2023-10-16 15:04:00,23.16,23.21,23.16,23.21,353.0,BZH +2023-10-16 15:01:00,23.19,23.19,23.19,23.19,115.0,BZH +2023-10-16 14:58:00,23.155,23.16,23.13,23.147,3178.0,BZH +2023-10-16 14:55:00,23.14,23.155,23.14,23.155,317.0,BZH +2023-10-16 14:51:00,23.18,23.21,23.16,23.18,6072.0,BZH +2023-10-16 14:50:00,23.14,23.17,23.14,23.157,823.0,BZH +2023-10-16 14:49:00,23.12,23.14,23.12,23.14,462.0,BZH +2023-10-16 14:48:00,23.1,23.1,23.1,23.1,425.0,BZH +2023-10-16 14:47:00,23.08,23.1,23.08,23.1,667.0,BZH +2023-10-16 14:43:00,23.1,23.1,23.1,23.1,118.0,BZH +2023-10-16 14:41:00,23.07,23.07,23.07,23.07,227.0,BZH +2023-10-16 14:38:00,23.05,23.05,23.05,23.05,624.0,BZH +2023-10-16 14:37:00,23.03,23.04,23.02,23.02,1103.0,BZH +2023-10-16 14:29:00,23.04,23.04,23.04,23.04,502.0,BZH +2023-10-16 14:26:00,23.05,23.05,23.05,23.05,225.0,BZH +2023-10-16 14:25:00,23.06,23.07,23.06,23.07,434.0,BZH +2023-10-16 14:23:00,23.046,23.046,23.046,23.047,268.0,BZH +2023-10-16 14:20:00,23.06,23.06,23.06,23.06,118.0,BZH +2023-10-16 14:18:00,23.02,23.03,23.02,23.03,354.0,BZH +2023-10-16 14:17:00,23.01,23.01,23.01,23.01,369.0,BZH +2023-10-16 14:16:00,22.995,22.995,22.995,22.995,110.0,BZH +2023-10-16 14:15:00,22.95,22.95,22.95,22.95,548.0,BZH +2023-10-16 14:13:00,22.97,22.97,22.97,22.97,126.0,BZH +2023-10-16 14:11:00,22.97,22.97,22.97,22.97,173.0,BZH +2023-10-16 14:10:00,22.96,22.97,22.96,22.97,1162.0,BZH +2023-10-16 14:06:00,22.93,22.93,22.93,22.93,175.0,BZH +2023-10-16 14:03:00,22.93,22.93,22.93,22.93,229.0,BZH +2023-10-16 14:02:00,22.954,22.954,22.95,22.95,425.0,BZH +2023-10-16 14:01:00,23.01,23.01,22.97,22.97,1703.0,BZH +2023-10-16 13:59:00,23.01,23.01,23.01,23.01,162.0,BZH +2023-10-16 13:57:00,23.01,23.01,23.01,23.01,114.0,BZH +2023-10-16 13:53:00,23.035,23.035,23.01,23.01,250.0,BZH +2023-10-16 13:49:00,23.035,23.035,23.01,23.01,211.0,BZH +2023-10-16 13:44:00,23.02,23.02,23.02,23.02,123.0,BZH +2023-10-16 13:40:00,23.01,23.01,23.01,23.01,443.0,BZH +2023-10-16 13:39:00,22.99,22.99,22.99,22.99,126.0,BZH +2023-10-16 13:38:00,22.984,22.984,22.984,22.984,258.0,BZH +2023-10-16 13:37:00,22.99,22.99,22.99,22.99,152.0,BZH +2023-10-16 13:33:00,22.98,22.98,22.98,22.98,465.0,BZH +2023-10-16 13:31:00,22.95,22.95,22.95,22.95,125.0,BZH +2023-10-16 13:28:00,22.97,22.97,22.93,22.93,376.0,BZH +2023-10-16 13:26:00,22.92,22.92,22.9,22.9,441.0,BZH +2023-10-16 13:25:00,22.94,22.94,22.9,22.93,1754.0,BZH +2023-10-16 13:24:00,22.95,22.95,22.95,22.95,578.0,BZH +2023-10-16 13:23:00,22.95,22.95,22.95,22.95,211.0,BZH +2023-10-16 13:22:00,22.98,22.98,22.98,22.98,340.0,BZH +2023-10-16 13:21:00,22.995,22.995,22.995,22.995,136.0,BZH +2023-10-16 13:20:00,23.08,23.08,23.0,23.0,2394.0,BZH +2023-10-16 13:19:00,23.1,23.1,23.09,23.09,737.0,BZH +2023-10-16 13:18:00,23.13,23.13,23.11,23.11,737.0,BZH +2023-10-16 13:17:00,23.13,23.13,23.13,23.13,125.0,BZH +2023-10-16 13:05:00,23.175,23.192,23.175,23.193,1357.0,BZH +2023-10-16 13:04:00,23.16,23.16,23.16,23.16,112.0,BZH +2023-10-16 13:02:00,23.175,23.175,23.175,23.175,124.0,BZH +2023-10-16 13:00:00,23.175,23.175,23.175,23.175,120.0,BZH +2023-10-16 12:59:00,23.17,23.18,23.17,23.18,794.0,BZH +2023-10-16 12:57:00,23.18,23.18,23.14,23.14,2791.0,BZH +2023-10-16 12:53:00,23.19,23.19,23.19,23.19,108.0,BZH +2023-10-16 12:49:00,23.21,23.21,23.21,23.21,555.0,BZH +2023-10-16 12:48:00,23.21,23.21,23.21,23.21,249.0,BZH +2023-10-16 12:45:00,23.21,23.21,23.21,23.21,412.0,BZH +2023-10-16 12:42:00,23.195,23.195,23.195,23.195,163.0,BZH +2023-10-16 12:40:00,23.15,23.19,23.15,23.18,2691.0,BZH +2023-10-16 12:39:00,23.162,23.162,23.162,23.162,430.0,BZH +2023-10-16 12:37:00,23.17,23.17,23.15,23.15,202.0,BZH +2023-10-16 12:33:00,23.15,23.15,23.15,23.15,116.0,BZH +2023-10-16 12:32:00,23.17,23.17,23.17,23.17,264.0,BZH +2023-10-16 12:28:00,23.22,23.22,23.22,23.22,493.0,BZH +2023-10-16 12:25:00,23.23,23.24,23.22,23.22,545.0,BZH +2023-10-16 12:23:00,23.23,23.23,23.23,23.23,313.0,BZH +2023-10-16 12:20:00,23.28,23.28,23.28,23.28,296.0,BZH +2023-10-16 12:18:00,23.276,23.276,23.276,23.276,221.0,BZH +2023-10-16 12:16:00,23.28,23.28,23.28,23.28,340.0,BZH +2023-10-16 12:12:00,23.22,23.22,23.22,23.22,131.0,BZH +2023-10-16 12:11:00,23.22,23.22,23.22,23.22,100.0,BZH +2023-10-16 12:10:00,23.24,23.24,23.23,23.23,574.0,BZH +2023-10-16 12:08:00,23.26,23.26,23.26,23.26,298.0,BZH +2023-10-16 12:05:00,23.23,23.23,23.23,23.23,338.0,BZH +2023-10-16 12:03:00,23.21,23.225,23.21,23.21,2158.0,BZH +2023-10-16 12:02:00,23.2,23.2,23.2,23.2,242.0,BZH +2023-10-16 12:01:00,23.23,23.23,23.22,23.22,539.0,BZH +2023-10-16 11:56:00,23.2,23.21,23.19,23.21,1018.0,BZH +2023-10-16 11:55:00,23.151,23.151,23.151,23.151,1043.0,BZH +2023-10-16 11:53:00,23.16,23.17,23.16,23.17,332.0,BZH +2023-10-16 11:52:00,23.18,23.18,23.18,23.18,179.0,BZH +2023-10-16 11:51:00,23.21,23.21,23.21,23.21,829.0,BZH +2023-10-16 11:48:00,23.18,23.18,23.18,23.18,362.0,BZH +2023-10-16 11:45:00,23.16,23.19,23.16,23.19,790.0,BZH +2023-10-16 11:44:00,23.14,23.14,23.14,23.14,201.0,BZH +2023-10-16 11:42:00,23.16,23.16,23.125,23.13,4341.0,BZH +2023-10-16 11:41:00,23.149,23.19,23.149,23.19,2924.0,BZH +2023-10-16 11:40:00,23.21,23.21,23.14,23.15,17176.0,BZH +2023-10-16 11:39:00,23.21,23.21,23.21,23.21,4516.0,BZH +2023-10-16 11:38:00,23.21,23.225,23.21,23.225,1301.0,BZH +2023-10-16 11:37:00,23.25,23.25,23.22,23.22,607.0,BZH +2023-10-16 11:36:00,23.23,23.23,23.23,23.23,250.0,BZH +2023-10-16 11:35:00,23.26,23.26,23.26,23.26,172.0,BZH +2023-10-16 11:32:00,23.27,23.27,23.27,23.27,228.0,BZH +2023-10-16 11:29:00,23.274,23.274,23.274,23.274,508.0,BZH +2023-10-16 11:28:00,23.3,23.3,23.29,23.29,717.0,BZH +2023-10-16 11:26:00,23.29,23.29,23.29,23.29,458.0,BZH +2023-10-16 11:25:00,23.33,23.33,23.28,23.28,7103.0,BZH +2023-10-16 11:24:00,23.36,23.36,23.35,23.36,746.0,BZH +2023-10-16 11:21:00,23.38,23.38,23.38,23.38,382.0,BZH +2023-10-16 11:19:00,23.31,23.32,23.31,23.32,1137.0,BZH +2023-10-16 11:18:00,23.31,23.31,23.31,23.31,1381.0,BZH +2023-10-16 11:17:00,23.33,23.33,23.32,23.32,1231.0,BZH +2023-10-16 11:16:00,23.34,23.34,23.34,23.34,112.0,BZH +2023-10-16 11:15:00,23.37,23.37,23.33,23.33,692.0,BZH +2023-10-16 11:13:00,23.37,23.37,23.37,23.37,115.0,BZH +2023-10-16 11:11:00,23.38,23.39,23.37,23.39,445.0,BZH +2023-10-16 11:10:00,23.4,23.4,23.4,23.4,663.0,BZH +2023-10-16 11:08:00,23.45,23.45,23.45,23.45,101.0,BZH +2023-10-16 11:06:00,23.41,23.41,23.41,23.41,258.0,BZH +2023-10-16 11:03:00,23.39,23.426,23.39,23.426,1269.0,BZH +2023-10-16 11:01:00,23.42,23.42,23.42,23.42,468.0,BZH +2023-10-16 11:00:00,23.4,23.44,23.4,23.44,580.0,BZH +2023-10-16 10:59:00,23.335,23.37,23.335,23.365,785.0,BZH +2023-10-16 10:57:00,23.35,23.35,23.35,23.35,120.0,BZH +2023-10-16 10:54:00,23.34,23.34,23.34,23.34,368.0,BZH +2023-10-16 10:53:00,23.37,23.37,23.34,23.37,426.0,BZH +2023-10-16 10:51:00,23.305,23.305,23.305,23.305,570.0,BZH +2023-10-16 10:50:00,23.28,23.28,23.28,23.28,1286.0,BZH +2023-10-16 10:49:00,23.3,23.3,23.3,23.3,516.0,BZH +2023-10-16 10:47:00,23.31,23.31,23.28,23.28,236.0,BZH +2023-10-16 10:44:00,23.36,23.36,23.36,23.36,249.0,BZH +2023-10-16 10:42:00,23.34,23.34,23.34,23.34,353.0,BZH +2023-10-16 10:41:00,23.39,23.4,23.39,23.4,491.0,BZH +2023-10-16 10:40:00,23.42,23.42,23.42,23.42,205.0,BZH +2023-10-16 10:39:00,23.42,23.42,23.4,23.4,221.0,BZH +2023-10-16 10:37:00,23.46,23.46,23.46,23.46,299.0,BZH +2023-10-16 10:36:00,23.48,23.48,23.44,23.44,992.0,BZH +2023-10-16 10:34:00,23.51,23.51,23.5,23.5,489.0,BZH +2023-10-16 10:33:00,23.51,23.51,23.51,23.51,216.0,BZH +2023-10-16 10:31:00,23.45,23.48,23.45,23.47,7274.0,BZH +2023-10-16 10:30:00,23.44,23.47,23.44,23.45,1666.0,BZH +2023-10-16 10:29:00,23.42,23.45,23.415,23.45,1827.0,BZH +2023-10-16 10:28:00,23.435,23.48,23.42,23.46,4346.0,BZH +2023-10-16 10:27:00,23.415,23.45,23.415,23.45,518.0,BZH +2023-10-16 10:26:00,23.39,23.4,23.39,23.4,555.0,BZH +2023-10-16 10:24:00,23.36,23.36,23.35,23.36,1060.0,BZH +2023-10-16 10:22:00,23.39,23.39,23.39,23.39,100.0,BZH +2023-10-16 10:21:00,23.386,23.386,23.37,23.37,422.0,BZH +2023-10-16 10:19:00,23.38,23.38,23.35,23.35,943.0,BZH +2023-10-16 10:18:00,23.45,23.45,23.41,23.41,1341.0,BZH +2023-10-16 10:16:00,23.42,23.42,23.42,23.42,300.0,BZH +2023-10-16 10:14:00,23.39,23.39,23.39,23.39,109.0,BZH +2023-10-16 10:13:00,23.42,23.449,23.4,23.4,1170.0,BZH +2023-10-16 10:10:00,23.35,23.35,23.35,23.35,291.0,BZH +2023-10-16 10:09:00,23.31,23.31,23.31,23.31,507.0,BZH +2023-10-16 10:08:00,23.27,23.27,23.25,23.25,1356.0,BZH +2023-10-16 10:07:00,23.3,23.3,23.29,23.29,200.0,BZH +2023-10-16 10:05:00,23.24,23.27,23.21,23.27,1414.0,BZH +2023-10-16 10:03:00,23.293,23.293,23.28,23.28,710.0,BZH +2023-10-16 10:01:00,23.35,23.35,23.29,23.29,4912.0,BZH +2023-10-16 10:00:00,23.37,23.37,23.34,23.35,1667.0,BZH +2023-10-16 09:59:00,23.38,23.38,23.38,23.38,535.0,BZH +2023-10-16 09:58:00,23.35,23.35,23.35,23.35,604.0,BZH +2023-10-16 09:56:00,23.4,23.4,23.38,23.38,402.0,BZH +2023-10-16 09:55:00,23.505,23.505,23.45,23.45,1106.0,BZH +2023-10-16 09:52:00,23.415,23.5,23.415,23.5,208.0,BZH +2023-10-16 09:50:00,23.42,23.42,23.42,23.42,249.0,BZH +2023-10-16 09:49:00,23.39,23.39,23.39,23.39,100.0,BZH +2023-10-16 09:47:00,23.275,23.34,23.266,23.34,728.0,BZH +2023-10-16 09:46:00,23.265,23.265,23.265,23.265,417.0,BZH +2023-10-16 09:45:00,23.28,23.28,23.28,23.28,586.0,BZH +2023-10-16 09:44:00,23.411,23.411,23.37,23.37,395.0,BZH +2023-10-16 09:43:00,23.265,23.36,23.265,23.36,2014.0,BZH +2023-10-16 09:42:00,23.19,23.19,23.19,23.19,217.0,BZH +2023-10-16 09:40:00,23.345,23.4,23.29,23.29,1191.0,BZH +2023-10-16 09:39:00,23.45,23.45,23.435,23.435,1188.0,BZH +2023-10-16 09:38:00,23.52,23.52,23.469,23.469,1063.0,BZH +2023-10-16 09:37:00,23.67,23.67,23.62,23.63,504.0,BZH +2023-10-16 09:36:00,23.67,23.67,23.67,23.67,436.0,BZH +2023-10-16 09:35:00,23.68,23.68,23.67,23.67,2109.0,BZH +2023-10-16 09:34:00,23.72,23.72,23.67,23.67,828.0,BZH +2023-10-16 09:33:00,23.8,23.8,23.8,23.8,1177.0,BZH +2023-10-16 09:31:00,23.77,23.77,23.77,23.77,241.0,BZH +2023-10-16 09:30:00,23.75,23.75,23.58,23.58,5000.0,BZH +2023-10-16 08:16:00,23.42,23.42,23.42,23.42,2.0,BZH +2023-10-16 08:00:00,23.41,23.41,23.41,23.41,17.0,BZH +2023-10-13 19:00:00,23.39,23.39,23.39,23.39,35854.0,BZH +2023-10-13 18:30:00,23.39,23.39,23.39,23.39,35854.0,BZH +2023-10-13 17:27:00,23.39,23.39,23.39,23.39,129400.0,BZH +2023-10-13 16:37:00,23.39,23.39,23.39,23.39,117.0,BZH +2023-10-13 16:20:00,23.39,23.39,23.39,23.39,136.0,BZH +2023-10-13 16:10:00,23.39,23.39,23.39,23.39,35854.0,BZH +2023-10-13 16:02:00,23.39,23.39,23.39,23.39,1039.0,BZH +2023-10-13 16:01:00,23.39,23.39,23.39,23.39,784.0,BZH +2023-10-13 16:00:00,23.39,23.39,23.35,23.39,105596.0,BZH +2023-10-13 15:59:00,23.32,23.39,23.31,23.39,7403.0,BZH +2023-10-13 15:58:00,23.32,23.32,23.31,23.315,4463.0,BZH +2023-10-13 15:57:00,23.33,23.33,23.31,23.31,2027.0,BZH +2023-10-13 15:56:00,23.33,23.35,23.33,23.34,3803.0,BZH +2023-10-13 15:55:00,23.33,23.33,23.311,23.32,2284.0,BZH +2023-10-13 15:54:00,23.3,23.33,23.3,23.33,1659.0,BZH +2023-10-13 15:53:00,23.32,23.33,23.32,23.33,723.0,BZH +2023-10-13 15:52:00,23.3,23.3,23.3,23.3,819.0,BZH +2023-10-13 15:51:00,23.31,23.31,23.31,23.31,492.0,BZH +2023-10-13 15:50:00,23.33,23.33,23.32,23.32,1578.0,BZH +2023-10-13 15:49:00,23.34,23.345,23.332,23.332,870.0,BZH +2023-10-13 15:48:00,23.32,23.33,23.32,23.33,849.0,BZH +2023-10-13 15:47:00,23.3,23.3,23.3,23.3,663.0,BZH +2023-10-13 15:46:00,23.31,23.31,23.31,23.31,585.0,BZH +2023-10-13 15:45:00,23.318,23.32,23.318,23.32,665.0,BZH +2023-10-13 15:44:00,23.32,23.32,23.3,23.3,1083.0,BZH +2023-10-13 15:43:00,23.33,23.33,23.33,23.33,509.0,BZH +2023-10-13 15:42:00,23.35,23.35,23.34,23.34,474.0,BZH +2023-10-13 15:41:00,23.39,23.39,23.34,23.35,2879.0,BZH +2023-10-13 15:40:00,23.39,23.39,23.39,23.39,425.0,BZH +2023-10-13 15:39:00,23.41,23.41,23.39,23.39,472.0,BZH +2023-10-13 15:38:00,23.38,23.38,23.38,23.38,342.0,BZH +2023-10-13 15:37:00,23.36,23.38,23.36,23.38,1366.0,BZH +2023-10-13 15:36:00,23.345,23.36,23.345,23.36,733.0,BZH +2023-10-13 15:33:00,23.342,23.342,23.34,23.34,1295.0,BZH +2023-10-13 15:32:00,23.36,23.37,23.35,23.36,596.0,BZH +2023-10-13 15:30:00,23.33,23.36,23.33,23.36,1725.0,BZH +2023-10-13 15:28:00,23.31,23.31,23.31,23.31,392.0,BZH +2023-10-13 15:27:00,23.32,23.32,23.31,23.31,215.0,BZH +2023-10-13 15:26:00,23.335,23.335,23.32,23.32,322.0,BZH +2023-10-13 15:23:00,23.334,23.334,23.334,23.334,404.0,BZH +2023-10-13 15:22:00,23.33,23.33,23.32,23.32,938.0,BZH +2023-10-13 15:21:00,23.305,23.306,23.305,23.306,819.0,BZH +2023-10-13 15:19:00,23.31,23.31,23.3,23.3,475.0,BZH +2023-10-13 15:18:00,23.28,23.28,23.28,23.28,1511.0,BZH +2023-10-13 15:13:00,23.26,23.26,23.26,23.26,282.0,BZH +2023-10-13 15:12:00,23.25,23.29,23.25,23.28,921.0,BZH +2023-10-13 15:11:00,23.24,23.259,23.23,23.23,1042.0,BZH +2023-10-13 15:10:00,23.26,23.26,23.26,23.26,657.0,BZH +2023-10-13 15:08:00,23.265,23.28,23.265,23.28,1485.0,BZH +2023-10-13 15:07:00,23.26,23.26,23.255,23.255,557.0,BZH +2023-10-13 15:06:00,23.25,23.257,23.24,23.245,817.0,BZH +2023-10-13 15:05:00,23.26,23.26,23.26,23.26,1033.0,BZH +2023-10-13 15:01:00,23.301,23.3,23.3,23.301,490.0,BZH +2023-10-13 14:59:00,23.25,23.31,23.25,23.31,1055.0,BZH +2023-10-13 14:57:00,23.23,23.238,23.23,23.238,566.0,BZH +2023-10-13 14:50:00,23.21,23.21,23.21,23.21,773.0,BZH +2023-10-13 14:49:00,23.19,23.19,23.179,23.18,603.0,BZH +2023-10-13 14:48:00,23.18,23.18,23.18,23.18,352.0,BZH +2023-10-13 14:46:00,23.18,23.18,23.18,23.18,1093.0,BZH +2023-10-13 14:45:00,23.186,23.2,23.186,23.19,1129.0,BZH +2023-10-13 14:43:00,23.189,23.189,23.189,23.189,287.0,BZH +2023-10-13 14:42:00,23.19,23.19,23.19,23.19,680.0,BZH +2023-10-13 14:41:00,23.2,23.2,23.2,23.2,236.0,BZH +2023-10-13 14:38:00,23.2,23.2,23.19,23.19,225.0,BZH +2023-10-13 14:36:00,23.22,23.22,23.22,23.22,438.0,BZH +2023-10-13 14:35:00,23.24,23.24,23.23,23.23,853.0,BZH +2023-10-13 14:34:00,23.24,23.24,23.24,23.24,185.0,BZH +2023-10-13 14:33:00,23.24,23.246,23.24,23.246,953.0,BZH +2023-10-13 14:30:00,23.25,23.25,23.25,23.25,836.0,BZH +2023-10-13 14:25:00,23.23,23.23,23.23,23.23,217.0,BZH +2023-10-13 14:24:00,23.25,23.25,23.25,23.25,633.0,BZH +2023-10-13 14:18:00,23.28,23.28,23.25,23.26,1037.0,BZH +2023-10-13 14:09:00,23.315,23.315,23.27,23.27,927.0,BZH +2023-10-13 14:07:00,23.23,23.33,23.23,23.33,2773.0,BZH +2023-10-13 14:05:00,23.15,23.215,23.15,23.215,2174.0,BZH +2023-10-13 14:01:00,23.13,23.13,23.13,23.13,101.0,BZH +2023-10-13 13:57:00,23.16,23.16,23.16,23.16,528.0,BZH +2023-10-13 13:56:00,23.17,23.18,23.17,23.18,1136.0,BZH +2023-10-13 13:55:00,23.15,23.16,23.15,23.16,251.0,BZH +2023-10-13 13:53:00,23.155,23.155,23.155,23.155,180.0,BZH +2023-10-13 13:52:00,23.15,23.15,23.15,23.15,1049.0,BZH +2023-10-13 13:50:00,23.17,23.17,23.17,23.17,370.0,BZH +2023-10-13 13:49:00,23.12,23.12,23.12,23.12,100.0,BZH +2023-10-13 13:41:00,23.105,23.12,23.105,23.12,241.0,BZH +2023-10-13 13:39:00,23.08,23.11,23.08,23.11,320.0,BZH +2023-10-13 13:37:00,23.07,23.07,23.07,23.07,360.0,BZH +2023-10-13 13:36:00,23.09,23.09,23.09,23.09,105.0,BZH +2023-10-13 13:35:00,23.12,23.12,23.115,23.115,645.0,BZH +2023-10-13 13:34:00,23.12,23.12,23.12,23.12,446.0,BZH +2023-10-13 13:33:00,23.08,23.1,23.08,23.1,695.0,BZH +2023-10-13 13:31:00,23.065,23.065,23.065,23.065,205.0,BZH +2023-10-13 13:28:00,23.07,23.07,23.07,23.07,287.0,BZH +2023-10-13 13:26:00,23.11,23.11,23.11,23.11,332.0,BZH +2023-10-13 13:23:00,23.14,23.14,23.14,23.14,373.0,BZH +2023-10-13 13:22:00,23.14,23.15,23.14,23.15,754.0,BZH +2023-10-13 13:19:00,23.18,23.18,23.18,23.18,438.0,BZH +2023-10-13 13:18:00,23.14,23.14,23.14,23.14,135.0,BZH +2023-10-13 13:16:00,23.16,23.16,23.16,23.16,600.0,BZH +2023-10-13 13:15:00,23.15,23.15,23.15,23.15,503.0,BZH +2023-10-13 13:13:00,23.15,23.15,23.15,23.15,672.0,BZH +2023-10-13 13:12:00,23.21,23.21,23.18,23.18,784.0,BZH +2023-10-13 13:10:00,23.18,23.18,23.18,23.18,372.0,BZH +2023-10-13 13:07:00,23.16,23.17,23.147,23.147,765.0,BZH +2023-10-13 13:06:00,23.2,23.2,23.2,23.2,186.0,BZH +2023-10-13 13:05:00,23.22,23.22,23.195,23.195,642.0,BZH +2023-10-13 13:02:00,23.24,23.24,23.22,23.22,708.0,BZH +2023-10-13 12:59:00,23.23,23.23,23.23,23.23,162.0,BZH +2023-10-13 12:57:00,23.231,23.231,23.231,23.231,525.0,BZH +2023-10-13 12:55:00,23.245,23.245,23.245,23.245,100.0,BZH +2023-10-13 12:52:00,23.2,23.21,23.2,23.21,1019.0,BZH +2023-10-13 12:51:00,23.18,23.18,23.17,23.17,885.0,BZH +2023-10-13 12:50:00,23.24,23.24,23.24,23.24,364.0,BZH +2023-10-13 12:49:00,23.27,23.27,23.24,23.255,393.0,BZH +2023-10-13 12:46:00,23.27,23.27,23.27,23.27,285.0,BZH +2023-10-13 12:44:00,23.27,23.27,23.26,23.26,412.0,BZH +2023-10-13 12:39:00,23.26,23.26,23.26,23.26,102.0,BZH +2023-10-13 12:37:00,23.3,23.3,23.3,23.3,233.0,BZH +2023-10-13 12:36:00,23.3,23.3,23.3,23.3,268.0,BZH +2023-10-13 12:32:00,23.35,23.35,23.35,23.35,205.0,BZH +2023-10-13 12:29:00,23.35,23.35,23.31,23.31,404.0,BZH +2023-10-13 12:27:00,23.35,23.35,23.35,23.35,949.0,BZH +2023-10-13 12:26:00,23.35,23.35,23.35,23.35,206.0,BZH +2023-10-13 12:25:00,23.32,23.32,23.32,23.32,105.0,BZH +2023-10-13 12:23:00,23.35,23.35,23.35,23.35,142.0,BZH +2023-10-13 12:22:00,23.35,23.35,23.35,23.35,214.0,BZH +2023-10-13 12:21:00,23.38,23.38,23.36,23.36,558.0,BZH +2023-10-13 12:20:00,23.4,23.4,23.4,23.4,280.0,BZH +2023-10-13 12:19:00,23.39,23.39,23.39,23.39,102.0,BZH +2023-10-13 12:17:00,23.35,23.35,23.35,23.35,376.0,BZH +2023-10-13 12:16:00,23.33,23.33,23.33,23.33,207.0,BZH +2023-10-13 12:15:00,23.28,23.28,23.27,23.28,771.0,BZH +2023-10-13 12:12:00,23.295,23.295,23.295,23.295,171.0,BZH +2023-10-13 12:11:00,23.28,23.29,23.28,23.29,394.0,BZH +2023-10-13 12:10:00,23.27,23.27,23.26,23.26,357.0,BZH +2023-10-13 12:09:00,23.28,23.28,23.28,23.28,110.0,BZH +2023-10-13 12:06:00,23.28,23.28,23.28,23.28,608.0,BZH +2023-10-13 12:05:00,23.24,23.24,23.24,23.24,222.0,BZH +2023-10-13 12:03:00,23.23,23.23,23.23,23.23,301.0,BZH +2023-10-13 12:01:00,23.2,23.2,23.2,23.2,317.0,BZH +2023-10-13 11:59:00,23.195,23.195,23.195,23.195,241.0,BZH +2023-10-13 11:58:00,23.21,23.21,23.2,23.2,913.0,BZH +2023-10-13 11:56:00,23.204,23.24,23.2,23.225,2345.0,BZH +2023-10-13 11:55:00,23.25,23.25,23.22,23.22,1408.0,BZH +2023-10-13 11:54:00,23.265,23.265,23.265,23.265,139.0,BZH +2023-10-13 11:52:00,23.265,23.265,23.265,23.265,487.0,BZH +2023-10-13 11:51:00,23.25,23.25,23.25,23.25,110.0,BZH +2023-10-13 11:46:00,23.25,23.25,23.25,23.25,126.0,BZH +2023-10-13 11:45:00,23.26,23.26,23.26,23.26,533.0,BZH +2023-10-13 11:43:00,23.28,23.29,23.28,23.29,959.0,BZH +2023-10-13 11:42:00,23.28,23.28,23.25,23.25,804.0,BZH +2023-10-13 11:41:00,23.295,23.295,23.295,23.295,111.0,BZH +2023-10-13 11:36:00,23.28,23.28,23.28,23.28,158.0,BZH +2023-10-13 11:35:00,23.31,23.31,23.28,23.3,1248.0,BZH +2023-10-13 11:34:00,23.28,23.28,23.275,23.275,565.0,BZH +2023-10-13 11:33:00,23.29,23.29,23.29,23.29,271.0,BZH +2023-10-13 11:30:00,23.26,23.26,23.23,23.23,665.0,BZH +2023-10-13 11:29:00,23.23,23.28,23.23,23.24,3736.0,BZH +2023-10-13 11:28:00,23.23,23.24,23.22,23.23,7433.0,BZH +2023-10-13 11:27:00,23.23,23.23,23.22,23.22,589.0,BZH +2023-10-13 11:26:00,23.24,23.24,23.23,23.23,1941.0,BZH +2023-10-13 11:25:00,23.27,23.27,23.27,23.27,100.0,BZH +2023-10-13 11:20:00,23.28,23.28,23.28,23.28,105.0,BZH +2023-10-13 11:19:00,23.26,23.26,23.26,23.26,189.0,BZH +2023-10-13 11:17:00,23.295,23.295,23.295,23.295,104.0,BZH +2023-10-13 11:16:00,23.22,23.3,23.22,23.3,1359.0,BZH +2023-10-13 11:13:00,23.178,23.178,23.178,23.178,229.0,BZH +2023-10-13 11:11:00,23.2,23.2,23.19,23.19,1005.0,BZH +2023-10-13 11:10:00,23.2,23.21,23.18,23.21,905.0,BZH +2023-10-13 11:09:00,23.18,23.18,23.18,23.18,409.0,BZH +2023-10-13 11:07:00,23.17,23.17,23.17,23.17,110.0,BZH +2023-10-13 11:06:00,23.17,23.17,23.17,23.17,303.0,BZH +2023-10-13 11:05:00,23.14,23.15,23.14,23.15,1065.0,BZH +2023-10-13 11:04:00,23.22,23.22,23.22,23.22,127.0,BZH +2023-10-13 11:03:00,23.25,23.25,23.24,23.24,962.0,BZH +2023-10-13 11:01:00,23.285,23.285,23.285,23.285,122.0,BZH +2023-10-13 11:00:00,23.4,23.4,23.27,23.27,1503.0,BZH +2023-10-13 10:56:00,23.38,23.38,23.36,23.36,415.0,BZH +2023-10-13 10:55:00,23.44,23.44,23.4,23.4,469.0,BZH +2023-10-13 10:54:00,23.4,23.4,23.4,23.4,350.0,BZH +2023-10-13 10:51:00,23.41,23.41,23.41,23.41,933.0,BZH +2023-10-13 10:50:00,23.48,23.49,23.48,23.49,521.0,BZH +2023-10-13 10:49:00,23.49,23.49,23.49,23.49,114.0,BZH +2023-10-13 10:48:00,23.51,23.51,23.51,23.51,259.0,BZH +2023-10-13 10:46:00,23.54,23.54,23.52,23.52,310.0,BZH +2023-10-13 10:43:00,23.51,23.51,23.51,23.51,397.0,BZH +2023-10-13 10:42:00,23.48,23.48,23.48,23.48,100.0,BZH +2023-10-13 10:37:00,23.52,23.52,23.49,23.49,384.0,BZH +2023-10-13 10:36:00,23.49,23.49,23.49,23.49,129.0,BZH +2023-10-13 10:35:00,23.533,23.533,23.533,23.533,268.0,BZH +2023-10-13 10:31:00,23.57,23.57,23.57,23.57,480.0,BZH +2023-10-13 10:23:00,23.56,23.56,23.53,23.53,302.0,BZH +2023-10-13 10:22:00,23.59,23.6,23.56,23.56,640.0,BZH +2023-10-13 10:20:00,23.64,23.64,23.637,23.638,427.0,BZH +2023-10-13 10:19:00,23.57,23.57,23.57,23.57,510.0,BZH +2023-10-13 10:17:00,23.54,23.54,23.54,23.54,686.0,BZH +2023-10-13 10:10:00,23.52,23.52,23.52,23.52,379.0,BZH +2023-10-13 10:08:00,23.48,23.49,23.48,23.48,653.0,BZH +2023-10-13 10:07:00,23.48,23.48,23.48,23.48,412.0,BZH +2023-10-13 10:06:00,23.52,23.52,23.52,23.52,111.0,BZH +2023-10-13 10:02:00,23.6,23.6,23.55,23.55,464.0,BZH +2023-10-13 10:01:00,23.56,23.65,23.56,23.65,1476.0,BZH +2023-10-13 10:00:00,23.5,23.5,23.49,23.49,1165.0,BZH +2023-10-13 09:58:00,23.535,23.535,23.535,23.535,477.0,BZH +2023-10-13 09:57:00,23.55,23.56,23.55,23.56,495.0,BZH +2023-10-13 09:56:00,23.52,23.52,23.52,23.52,356.0,BZH +2023-10-13 09:54:00,23.56,23.56,23.54,23.54,475.0,BZH +2023-10-13 09:52:00,23.56,23.58,23.56,23.57,956.0,BZH +2023-10-13 09:45:00,23.52,23.52,23.52,23.52,499.0,BZH +2023-10-13 09:44:00,23.6,23.6,23.59,23.6,729.0,BZH +2023-10-13 09:42:00,23.575,23.575,23.575,23.575,100.0,BZH +2023-10-13 09:41:00,23.61,23.62,23.61,23.61,812.0,BZH +2023-10-13 09:40:00,23.7,23.7,23.7,23.7,243.0,BZH +2023-10-13 09:39:00,23.68,23.68,23.68,23.68,127.0,BZH +2023-10-13 09:37:00,23.53,23.67,23.515,23.67,2375.0,BZH +2023-10-13 09:36:00,23.45,23.45,23.45,23.45,262.0,BZH +2023-10-13 09:34:00,23.555,23.555,23.555,23.555,101.0,BZH +2023-10-13 09:30:00,23.56,23.56,23.56,23.56,3202.0,BZH +2023-10-13 07:00:00,23.88,23.88,23.88,23.88,2.0,BZH +2023-10-12 19:00:00,23.44,23.44,23.44,23.44,65913.0,BZH +2023-10-12 18:35:00,23.2,23.2,23.2,23.2,80.0,BZH +2023-10-12 18:30:00,23.44,23.44,23.44,23.44,65913.0,BZH +2023-10-12 18:17:00,23.06,23.06,23.06,23.06,20.0,BZH +2023-10-12 17:13:00,23.44,23.44,23.44,23.44,22700.0,BZH +2023-10-12 16:10:00,23.44,23.44,23.44,23.44,65913.0,BZH +2023-10-12 16:08:00,23.44,23.44,23.44,23.44,2847.0,BZH +2023-10-12 16:03:00,23.44,23.44,23.44,23.44,4.0,BZH +2023-10-12 16:02:00,23.44,23.44,23.44,23.44,172.0,BZH +2023-10-12 16:01:00,23.44,23.44,23.44,23.44,597.0,BZH +2023-10-12 16:00:00,23.44,23.44,23.43,23.44,142321.0,BZH +2023-10-12 15:59:00,23.395,23.44,23.395,23.44,20313.0,BZH +2023-10-12 15:58:00,23.391,23.4,23.385,23.4,4803.0,BZH +2023-10-12 15:57:00,23.39,23.42,23.39,23.4,5511.0,BZH +2023-10-12 15:56:00,23.37,23.38,23.36,23.37,4266.0,BZH +2023-10-12 15:55:00,23.405,23.405,23.39,23.39,1165.0,BZH +2023-10-12 15:54:00,23.4,23.42,23.38,23.405,3846.0,BZH +2023-10-12 15:53:00,23.415,23.42,23.41,23.41,1710.0,BZH +2023-10-12 15:52:00,23.4,23.42,23.381,23.42,3035.0,BZH +2023-10-12 15:51:00,23.4,23.41,23.39,23.4,2853.0,BZH +2023-10-12 15:50:00,23.38,23.38,23.38,23.38,589.0,BZH +2023-10-12 15:49:00,23.32,23.38,23.32,23.36,3556.0,BZH +2023-10-12 15:48:00,23.33,23.348,23.33,23.33,2376.0,BZH +2023-10-12 15:47:00,23.329,23.329,23.322,23.322,393.0,BZH +2023-10-12 15:46:00,23.325,23.33,23.325,23.33,1041.0,BZH +2023-10-12 15:45:00,23.36,23.36,23.34,23.34,1152.0,BZH +2023-10-12 15:44:00,23.355,23.355,23.355,23.355,432.0,BZH +2023-10-12 15:43:00,23.38,23.38,23.36,23.36,1092.0,BZH +2023-10-12 15:42:00,23.36,23.36,23.35,23.36,977.0,BZH +2023-10-12 15:41:00,23.37,23.38,23.362,23.362,657.0,BZH +2023-10-12 15:40:00,23.37,23.37,23.37,23.37,157.0,BZH +2023-10-12 15:39:00,23.37,23.38,23.37,23.38,345.0,BZH +2023-10-12 15:38:00,23.36,23.36,23.36,23.36,539.0,BZH +2023-10-12 15:37:00,23.35,23.35,23.34,23.35,1287.0,BZH +2023-10-12 15:36:00,23.36,23.36,23.34,23.34,941.0,BZH +2023-10-12 15:35:00,23.358,23.365,23.358,23.36,1177.0,BZH +2023-10-12 15:34:00,23.355,23.359,23.35,23.359,869.0,BZH +2023-10-12 15:31:00,23.36,23.36,23.35,23.35,511.0,BZH +2023-10-12 15:30:00,23.34,23.35,23.34,23.34,696.0,BZH +2023-10-12 15:29:00,23.33,23.33,23.325,23.325,392.0,BZH +2023-10-12 15:27:00,23.3,23.32,23.3,23.32,1654.0,BZH +2023-10-12 15:26:00,23.28,23.28,23.28,23.28,431.0,BZH +2023-10-12 15:25:00,23.28,23.29,23.28,23.285,474.0,BZH +2023-10-12 15:24:00,23.32,23.32,23.3,23.3,691.0,BZH +2023-10-12 15:22:00,23.29,23.29,23.29,23.29,552.0,BZH +2023-10-12 15:21:00,23.31,23.31,23.31,23.31,309.0,BZH +2023-10-12 15:19:00,23.32,23.32,23.31,23.31,664.0,BZH +2023-10-12 15:16:00,23.31,23.31,23.26,23.29,3116.0,BZH +2023-10-12 15:15:00,23.33,23.33,23.32,23.32,459.0,BZH +2023-10-12 15:14:00,23.345,23.345,23.34,23.34,259.0,BZH +2023-10-12 15:13:00,23.35,23.36,23.34,23.34,1227.0,BZH +2023-10-12 15:12:00,23.33,23.33,23.323,23.323,472.0,BZH +2023-10-12 15:11:00,23.34,23.34,23.34,23.34,469.0,BZH +2023-10-12 15:10:00,23.34,23.34,23.325,23.325,1116.0,BZH +2023-10-12 15:09:00,23.355,23.355,23.35,23.35,214.0,BZH +2023-10-12 15:08:00,23.31,23.34,23.31,23.34,606.0,BZH +2023-10-12 15:07:00,23.31,23.31,23.31,23.31,297.0,BZH +2023-10-12 15:05:00,23.3,23.3,23.3,23.3,145.0,BZH +2023-10-12 15:04:00,23.3,23.3,23.3,23.3,144.0,BZH +2023-10-12 15:02:00,23.265,23.275,23.265,23.275,341.0,BZH +2023-10-12 15:00:00,23.26,23.26,23.259,23.259,455.0,BZH +2023-10-12 14:58:00,23.24,23.24,23.24,23.24,367.0,BZH +2023-10-12 14:56:00,23.23,23.23,23.22,23.22,600.0,BZH +2023-10-12 14:52:00,23.27,23.27,23.25,23.25,1034.0,BZH +2023-10-12 14:50:00,23.27,23.27,23.27,23.27,151.0,BZH +2023-10-12 14:48:00,23.26,23.26,23.25,23.25,455.0,BZH +2023-10-12 14:47:00,23.27,23.27,23.25,23.255,1037.0,BZH +2023-10-12 14:45:00,23.255,23.255,23.22,23.22,478.0,BZH +2023-10-12 14:44:00,23.24,23.265,23.24,23.265,630.0,BZH +2023-10-12 14:43:00,23.2,23.24,23.2,23.24,423.0,BZH +2023-10-12 14:42:00,23.205,23.205,23.205,23.205,398.0,BZH +2023-10-12 14:41:00,23.21,23.21,23.21,23.21,522.0,BZH +2023-10-12 14:39:00,23.2,23.22,23.2,23.22,644.0,BZH +2023-10-12 14:38:00,23.21,23.21,23.21,23.21,368.0,BZH +2023-10-12 14:37:00,23.215,23.215,23.21,23.21,214.0,BZH +2023-10-12 14:35:00,23.25,23.25,23.25,23.25,248.0,BZH +2023-10-12 14:34:00,23.2,23.2,23.2,23.2,111.0,BZH +2023-10-12 14:31:00,23.21,23.21,23.21,23.21,212.0,BZH +2023-10-12 14:30:00,23.22,23.22,23.22,23.22,452.0,BZH +2023-10-12 14:29:00,23.21,23.23,23.21,23.23,349.0,BZH +2023-10-12 14:27:00,23.2,23.25,23.2,23.219,2095.0,BZH +2023-10-12 14:26:00,23.23,23.23,23.23,23.23,322.0,BZH +2023-10-12 14:23:00,23.185,23.185,23.16,23.16,479.0,BZH +2023-10-12 14:22:00,23.18,23.18,23.18,23.18,343.0,BZH +2023-10-12 14:21:00,23.14,23.14,23.14,23.14,149.0,BZH +2023-10-12 14:20:00,23.12,23.13,23.12,23.13,875.0,BZH +2023-10-12 14:16:00,23.11,23.11,23.1,23.1,424.0,BZH +2023-10-12 14:15:00,23.11,23.11,23.11,23.11,480.0,BZH +2023-10-12 14:14:00,23.065,23.09,23.065,23.09,804.0,BZH +2023-10-12 14:13:00,23.05,23.05,23.05,23.05,261.0,BZH +2023-10-12 14:12:00,23.04,23.04,23.04,23.04,409.0,BZH +2023-10-12 14:10:00,23.04,23.04,23.04,23.04,496.0,BZH +2023-10-12 14:08:00,23.05,23.05,23.05,23.05,504.0,BZH +2023-10-12 14:07:00,23.08,23.08,23.08,23.08,120.0,BZH +2023-10-12 14:06:00,23.07,23.07,23.07,23.07,449.0,BZH +2023-10-12 14:05:00,23.09,23.09,23.09,23.09,655.0,BZH +2023-10-12 14:04:00,23.07,23.07,23.065,23.065,585.0,BZH +2023-10-12 14:03:00,23.1,23.1,23.1,23.1,208.0,BZH +2023-10-12 14:02:00,23.12,23.15,23.115,23.15,1162.0,BZH +2023-10-12 14:01:00,23.14,23.14,23.14,23.14,186.0,BZH +2023-10-12 14:00:00,23.13,23.13,23.13,23.13,456.0,BZH +2023-10-12 13:59:00,23.113,23.133,23.112,23.133,809.0,BZH +2023-10-12 13:58:00,23.23,23.23,23.11,23.11,965.0,BZH +2023-10-12 13:55:00,23.17,23.21,23.166,23.17,1062.0,BZH +2023-10-12 13:52:00,23.18,23.18,23.18,23.18,1452.0,BZH +2023-10-12 13:48:00,23.21,23.21,23.18,23.2,899.0,BZH +2023-10-12 13:47:00,23.27,23.27,23.27,23.27,184.0,BZH +2023-10-12 13:45:00,23.22,23.22,23.21,23.21,675.0,BZH +2023-10-12 13:42:00,23.19,23.19,23.19,23.19,317.0,BZH +2023-10-12 13:40:00,23.22,23.22,23.22,23.22,265.0,BZH +2023-10-12 13:37:00,23.26,23.26,23.26,23.26,372.0,BZH +2023-10-12 13:34:00,23.24,23.24,23.24,23.24,102.0,BZH +2023-10-12 13:31:00,23.2,23.21,23.2,23.21,255.0,BZH +2023-10-12 13:30:00,23.17,23.21,23.17,23.2,988.0,BZH +2023-10-12 13:29:00,23.16,23.2,23.16,23.19,1202.0,BZH +2023-10-12 13:27:00,23.217,23.217,23.21,23.21,742.0,BZH +2023-10-12 13:26:00,23.2,23.22,23.2,23.22,1117.0,BZH +2023-10-12 13:24:00,23.24,23.24,23.24,23.24,118.0,BZH +2023-10-12 13:21:00,23.24,23.244,23.24,23.244,1168.0,BZH +2023-10-12 13:19:00,23.23,23.23,23.23,23.23,607.0,BZH +2023-10-12 13:17:00,23.265,23.265,23.265,23.265,329.0,BZH +2023-10-12 13:15:00,23.26,23.26,23.231,23.236,965.0,BZH +2023-10-12 13:14:00,23.26,23.3,23.26,23.3,565.0,BZH +2023-10-12 13:11:00,23.32,23.32,23.32,23.32,315.0,BZH +2023-10-12 13:07:00,23.37,23.37,23.37,23.37,223.0,BZH +2023-10-12 13:05:00,23.42,23.42,23.37,23.37,389.0,BZH +2023-10-12 13:03:00,23.41,23.41,23.38,23.38,427.0,BZH +2023-10-12 13:02:00,23.43,23.43,23.43,23.43,181.0,BZH +2023-10-12 13:01:00,23.46,23.46,23.46,23.46,215.0,BZH +2023-10-12 12:56:00,23.5,23.5,23.5,23.5,224.0,BZH +2023-10-12 12:55:00,23.57,23.57,23.54,23.54,808.0,BZH +2023-10-12 12:54:00,23.55,23.55,23.55,23.55,422.0,BZH +2023-10-12 12:53:00,23.565,23.565,23.565,23.565,107.0,BZH +2023-10-12 12:52:00,23.6,23.6,23.6,23.6,113.0,BZH +2023-10-12 12:50:00,23.6,23.6,23.6,23.6,311.0,BZH +2023-10-12 12:49:00,23.64,23.64,23.62,23.62,982.0,BZH +2023-10-12 12:44:00,23.665,23.665,23.665,23.665,101.0,BZH +2023-10-12 12:43:00,23.68,23.68,23.59,23.665,12199.0,BZH +2023-10-12 12:42:00,23.68,23.68,23.68,23.68,164.0,BZH +2023-10-12 12:41:00,23.7,23.7,23.69,23.69,542.0,BZH +2023-10-12 12:39:00,23.69,23.69,23.69,23.69,590.0,BZH +2023-10-12 12:34:00,23.675,23.675,23.675,23.675,101.0,BZH +2023-10-12 12:27:00,23.72,23.72,23.72,23.72,112.0,BZH +2023-10-12 12:26:00,23.66,23.66,23.66,23.66,129.0,BZH +2023-10-12 12:25:00,23.675,23.675,23.675,23.675,265.0,BZH +2023-10-12 12:24:00,23.7,23.7,23.7,23.7,174.0,BZH +2023-10-12 12:21:00,23.71,23.71,23.71,23.71,393.0,BZH +2023-10-12 12:18:00,23.69,23.69,23.69,23.69,158.0,BZH +2023-10-12 12:16:00,23.64,23.64,23.64,23.64,275.0,BZH +2023-10-12 12:09:00,23.59,23.64,23.59,23.62,1609.0,BZH +2023-10-12 12:08:00,23.61,23.61,23.61,23.61,584.0,BZH +2023-10-12 12:07:00,23.65,23.65,23.65,23.65,411.0,BZH +2023-10-12 12:06:00,23.637,23.637,23.637,23.637,472.0,BZH +2023-10-12 12:05:00,23.615,23.615,23.615,23.615,168.0,BZH +2023-10-12 12:04:00,23.61,23.61,23.61,23.61,215.0,BZH +2023-10-12 12:02:00,23.72,23.72,23.71,23.71,842.0,BZH +2023-10-12 12:00:00,23.76,23.76,23.76,23.76,345.0,BZH +2023-10-12 11:59:00,23.72,23.73,23.72,23.73,545.0,BZH +2023-10-12 11:58:00,23.7,23.7,23.7,23.7,210.0,BZH +2023-10-12 11:55:00,23.72,23.725,23.71,23.71,773.0,BZH +2023-10-12 11:53:00,23.78,23.78,23.78,23.78,218.0,BZH +2023-10-12 11:51:00,23.74,23.74,23.74,23.74,146.0,BZH +2023-10-12 11:50:00,23.64,23.71,23.64,23.71,1688.0,BZH +2023-10-12 11:48:00,23.64,23.64,23.64,23.64,135.0,BZH +2023-10-12 11:46:00,23.615,23.65,23.615,23.65,624.0,BZH +2023-10-12 11:45:00,23.64,23.64,23.64,23.64,103.0,BZH +2023-10-12 11:42:00,23.61,23.61,23.61,23.61,205.0,BZH +2023-10-12 11:41:00,23.68,23.68,23.645,23.65,388.0,BZH +2023-10-12 11:40:00,23.61,23.61,23.61,23.61,152.0,BZH +2023-10-12 11:39:00,23.59,23.59,23.59,23.59,1000.0,BZH +2023-10-12 11:35:00,23.61,23.61,23.61,23.61,111.0,BZH +2023-10-12 11:33:00,23.62,23.62,23.62,23.62,221.0,BZH +2023-10-12 11:32:00,23.59,23.6,23.59,23.59,575.0,BZH +2023-10-12 11:31:00,23.55,23.55,23.55,23.55,107.0,BZH +2023-10-12 11:28:00,23.55,23.56,23.55,23.56,203.0,BZH +2023-10-12 11:25:00,23.56,23.56,23.56,23.56,150.0,BZH +2023-10-12 11:23:00,23.58,23.58,23.565,23.565,390.0,BZH +2023-10-12 11:22:00,23.594,23.594,23.594,23.594,634.0,BZH +2023-10-12 11:21:00,23.585,23.585,23.585,23.585,152.0,BZH +2023-10-12 11:19:00,23.56,23.56,23.56,23.56,293.0,BZH +2023-10-12 11:18:00,23.57,23.57,23.56,23.56,621.0,BZH +2023-10-12 11:17:00,23.6,23.6,23.6,23.6,172.0,BZH +2023-10-12 11:16:00,23.6,23.6,23.6,23.6,271.0,BZH +2023-10-12 11:15:00,23.58,23.58,23.58,23.58,211.0,BZH +2023-10-12 11:14:00,23.58,23.58,23.58,23.58,151.0,BZH +2023-10-12 11:13:00,23.58,23.58,23.58,23.58,424.0,BZH +2023-10-12 11:07:00,23.62,23.62,23.59,23.59,354.0,BZH +2023-10-12 11:06:00,23.615,23.615,23.615,23.615,105.0,BZH +2023-10-12 11:05:00,23.56,23.56,23.56,23.56,151.0,BZH +2023-10-12 11:04:00,23.465,23.51,23.465,23.51,349.0,BZH +2023-10-12 11:02:00,23.51,23.51,23.485,23.485,1273.0,BZH +2023-10-12 11:01:00,23.515,23.515,23.515,23.515,121.0,BZH +2023-10-12 11:00:00,23.5,23.54,23.5,23.51,3705.0,BZH +2023-10-12 10:59:00,23.5,23.5,23.5,23.5,544.0,BZH +2023-10-12 10:58:00,23.52,23.52,23.52,23.52,342.0,BZH +2023-10-12 10:57:00,23.46,23.5,23.46,23.5,649.0,BZH +2023-10-12 10:56:00,23.49,23.49,23.49,23.49,295.0,BZH +2023-10-12 10:55:00,23.46,23.46,23.46,23.46,395.0,BZH +2023-10-12 10:54:00,23.48,23.48,23.46,23.46,239.0,BZH +2023-10-12 10:51:00,23.52,23.52,23.52,23.52,264.0,BZH +2023-10-12 10:50:00,23.58,23.58,23.58,23.58,212.0,BZH +2023-10-12 10:46:00,23.51,23.55,23.51,23.55,821.0,BZH +2023-10-12 10:45:00,23.49,23.49,23.47,23.47,336.0,BZH +2023-10-12 10:43:00,23.52,23.52,23.52,23.52,331.0,BZH +2023-10-12 10:39:00,23.53,23.53,23.53,23.53,169.0,BZH +2023-10-12 10:38:00,23.485,23.485,23.485,23.485,241.0,BZH +2023-10-12 10:37:00,23.48,23.48,23.48,23.48,237.0,BZH +2023-10-12 10:35:00,23.43,23.43,23.43,23.43,176.0,BZH +2023-10-12 10:34:00,23.5,23.5,23.5,23.5,224.0,BZH +2023-10-12 10:33:00,23.553,23.553,23.44,23.44,3772.0,BZH +2023-10-12 10:32:00,23.48,23.48,23.48,23.48,437.0,BZH +2023-10-12 10:30:00,23.55,23.55,23.53,23.53,631.0,BZH +2023-10-12 10:29:00,23.63,23.63,23.6,23.6,738.0,BZH +2023-10-12 10:28:00,23.66,23.66,23.64,23.64,555.0,BZH +2023-10-12 10:27:00,23.7,23.7,23.7,23.7,284.0,BZH +2023-10-12 10:24:00,23.62,23.62,23.62,23.62,645.0,BZH +2023-10-12 10:23:00,23.67,23.67,23.67,23.67,409.0,BZH +2023-10-12 10:22:00,23.6,23.62,23.6,23.62,500.0,BZH +2023-10-12 10:21:00,23.64,23.64,23.64,23.64,244.0,BZH +2023-10-12 10:18:00,23.61,23.62,23.61,23.62,454.0,BZH +2023-10-12 10:15:00,23.56,23.6,23.55,23.6,1410.0,BZH +2023-10-12 10:14:00,23.58,23.67,23.546,23.67,4983.0,BZH +2023-10-12 10:13:00,23.55,23.6,23.55,23.58,6310.0,BZH +2023-10-12 10:08:00,23.475,23.54,23.475,23.52,1195.0,BZH +2023-10-12 10:06:00,23.475,23.53,23.475,23.53,600.0,BZH +2023-10-12 10:04:00,23.46,23.48,23.445,23.48,525.0,BZH +2023-10-12 10:03:00,23.425,23.46,23.425,23.425,604.0,BZH +2023-10-12 10:02:00,23.465,23.465,23.33,23.4,15037.0,BZH +2023-10-12 10:01:00,23.48,23.48,23.45,23.45,1026.0,BZH +2023-10-12 09:59:00,23.47,23.47,23.47,23.47,1002.0,BZH +2023-10-12 09:56:00,23.615,23.615,23.615,23.615,101.0,BZH +2023-10-12 09:55:00,23.615,23.615,23.615,23.615,100.0,BZH +2023-10-12 09:54:00,23.58,23.58,23.58,23.58,290.0,BZH +2023-10-12 09:53:00,23.633,23.633,23.633,23.633,824.0,BZH +2023-10-12 09:52:00,23.63,23.63,23.63,23.63,583.0,BZH +2023-10-12 09:50:00,23.515,23.585,23.515,23.585,1053.0,BZH +2023-10-12 09:49:00,23.529,23.57,23.462,23.49,2968.0,BZH +2023-10-12 09:48:00,23.5,23.5,23.5,23.5,248.0,BZH +2023-10-12 09:45:00,23.39,23.43,23.39,23.43,377.0,BZH +2023-10-12 09:44:00,23.46,23.46,23.46,23.46,155.0,BZH +2023-10-12 09:43:00,23.51,23.51,23.45,23.455,2011.0,BZH +2023-10-12 09:42:00,23.705,23.705,23.57,23.57,1508.0,BZH +2023-10-12 09:41:00,23.703,23.703,23.703,23.703,250.0,BZH +2023-10-12 09:40:00,23.715,23.72,23.7,23.72,1153.0,BZH +2023-10-12 09:39:00,23.705,23.8,23.605,23.8,1411.0,BZH +2023-10-12 09:38:00,23.81,23.82,23.595,23.71,1983.0,BZH +2023-10-12 09:37:00,23.57,23.576,23.57,23.576,524.0,BZH +2023-10-12 09:36:00,23.57,23.63,23.5,23.52,1729.0,BZH +2023-10-12 09:33:00,23.85,23.85,23.79,23.81,696.0,BZH +2023-10-12 09:32:00,23.9,23.9,23.9,23.9,212.0,BZH +2023-10-12 09:30:00,24.02,24.02,23.91,23.91,3527.0,BZH +2023-10-12 08:41:00,24.27,24.27,24.27,24.27,75.0,BZH +2023-10-12 08:38:00,24.34,24.34,24.34,24.34,75.0,BZH +2023-10-12 08:34:00,24.2,24.2,24.2,24.2,75.0,BZH +2023-10-12 08:32:00,24.4,24.4,24.4,24.4,40.0,BZH +2023-10-11 19:00:00,24.3,24.3,24.3,24.3,30167.0,BZH +2023-10-11 18:30:00,24.3,24.3,24.3,24.3,30167.0,BZH +2023-10-11 18:10:00,25.08,25.08,25.08,25.08,1.0,BZH +2023-10-11 16:20:00,24.3,24.3,24.3,24.3,170.0,BZH +2023-10-11 16:10:00,24.3,24.3,24.3,24.3,30167.0,BZH +2023-10-11 16:02:00,24.3,24.3,24.3,24.3,2138.0,BZH +2023-10-11 16:01:00,24.3,24.3,24.3,24.3,259.0,BZH +2023-10-11 16:00:00,24.28,24.3,24.28,24.3,65281.0,BZH +2023-10-11 15:59:00,24.27,24.29,24.27,24.28,5760.0,BZH +2023-10-11 15:58:00,24.3,24.31,24.27,24.27,3798.0,BZH +2023-10-11 15:57:00,24.31,24.32,24.3,24.3,5487.0,BZH +2023-10-11 15:56:00,24.32,24.32,24.305,24.305,1603.0,BZH +2023-10-11 15:55:00,24.31,24.33,24.31,24.325,2684.0,BZH +2023-10-11 15:54:00,24.31,24.31,24.305,24.305,1175.0,BZH +2023-10-11 15:53:00,24.32,24.32,24.31,24.32,2524.0,BZH +2023-10-11 15:52:00,24.31,24.32,24.31,24.31,1906.0,BZH +2023-10-11 15:51:00,24.29,24.29,24.29,24.29,1572.0,BZH +2023-10-11 15:50:00,24.28,24.29,24.28,24.29,1944.0,BZH +2023-10-11 15:49:00,24.32,24.32,24.29,24.29,1983.0,BZH +2023-10-11 15:48:00,24.32,24.32,24.315,24.32,665.0,BZH +2023-10-11 15:47:00,24.31,24.32,24.31,24.31,1067.0,BZH +2023-10-11 15:46:00,24.32,24.32,24.32,24.32,624.0,BZH +2023-10-11 15:45:00,24.325,24.33,24.32,24.32,1134.0,BZH +2023-10-11 15:44:00,24.31,24.32,24.31,24.31,1097.0,BZH +2023-10-11 15:43:00,24.29,24.29,24.29,24.29,645.0,BZH +2023-10-11 15:42:00,24.28,24.28,24.27,24.28,1830.0,BZH +2023-10-11 15:41:00,24.28,24.29,24.28,24.28,819.0,BZH +2023-10-11 15:39:00,24.29,24.29,24.29,24.29,272.0,BZH +2023-10-11 15:38:00,24.27,24.28,24.27,24.28,693.0,BZH +2023-10-11 15:37:00,24.26,24.265,24.26,24.265,557.0,BZH +2023-10-11 15:36:00,24.25,24.25,24.25,24.25,586.0,BZH +2023-10-11 15:35:00,24.24,24.25,24.24,24.246,882.0,BZH +2023-10-11 15:34:00,24.25,24.25,24.24,24.25,1951.0,BZH +2023-10-11 15:33:00,24.26,24.26,24.26,24.26,312.0,BZH +2023-10-11 15:32:00,24.26,24.27,24.26,24.27,898.0,BZH +2023-10-11 15:31:00,24.255,24.255,24.255,24.255,552.0,BZH +2023-10-11 15:30:00,24.259,24.259,24.259,24.259,151.0,BZH +2023-10-11 15:29:00,24.27,24.27,24.25,24.25,1646.0,BZH +2023-10-11 15:28:00,24.24,24.26,24.24,24.26,1933.0,BZH +2023-10-11 15:27:00,24.25,24.25,24.24,24.24,618.0,BZH +2023-10-11 15:24:00,24.24,24.24,24.24,24.24,433.0,BZH +2023-10-11 15:23:00,24.25,24.25,24.25,24.25,278.0,BZH +2023-10-11 15:22:00,24.24,24.25,24.24,24.24,1117.0,BZH +2023-10-11 15:20:00,24.25,24.25,24.25,24.25,112.0,BZH +2023-10-11 15:18:00,24.25,24.25,24.25,24.25,933.0,BZH +2023-10-11 15:15:00,24.25,24.25,24.25,24.25,138.0,BZH +2023-10-11 15:14:00,24.25,24.26,24.25,24.26,1759.0,BZH +2023-10-11 15:09:00,24.24,24.25,24.24,24.245,906.0,BZH +2023-10-11 15:08:00,24.22,24.22,24.22,24.22,225.0,BZH +2023-10-11 15:07:00,24.23,24.23,24.23,24.23,620.0,BZH +2023-10-11 15:05:00,24.26,24.26,24.245,24.245,835.0,BZH +2023-10-11 15:02:00,24.243,24.243,24.243,24.243,478.0,BZH +2023-10-11 15:01:00,24.25,24.25,24.24,24.24,648.0,BZH +2023-10-11 15:00:00,24.22,24.22,24.22,24.22,896.0,BZH +2023-10-11 14:58:00,24.21,24.21,24.21,24.21,216.0,BZH +2023-10-11 14:57:00,24.22,24.22,24.22,24.22,482.0,BZH +2023-10-11 14:56:00,24.255,24.255,24.255,24.255,106.0,BZH +2023-10-11 14:55:00,24.24,24.24,24.24,24.24,383.0,BZH +2023-10-11 14:54:00,24.23,24.26,24.23,24.26,1317.0,BZH +2023-10-11 14:49:00,24.2,24.2,24.2,24.2,206.0,BZH +2023-10-11 14:48:00,24.17,24.18,24.17,24.18,1399.0,BZH +2023-10-11 14:47:00,24.17,24.17,24.17,24.17,480.0,BZH +2023-10-11 14:46:00,24.17,24.17,24.17,24.17,579.0,BZH +2023-10-11 14:43:00,24.19,24.19,24.16,24.16,1028.0,BZH +2023-10-11 14:36:00,24.23,24.23,24.22,24.22,892.0,BZH +2023-10-11 14:35:00,24.21,24.22,24.21,24.22,680.0,BZH +2023-10-11 14:32:00,24.2,24.2,24.2,24.2,266.0,BZH +2023-10-11 14:31:00,24.18,24.18,24.18,24.18,171.0,BZH +2023-10-11 14:28:00,24.15,24.15,24.15,24.15,109.0,BZH +2023-10-11 14:27:00,24.19,24.19,24.19,24.19,709.0,BZH +2023-10-11 14:26:00,24.21,24.21,24.19,24.19,1224.0,BZH +2023-10-11 14:25:00,24.21,24.21,24.21,24.21,475.0,BZH +2023-10-11 14:24:00,24.18,24.19,24.18,24.19,991.0,BZH +2023-10-11 14:22:00,24.16,24.17,24.14,24.14,1747.0,BZH +2023-10-11 14:21:00,24.145,24.16,24.145,24.16,258.0,BZH +2023-10-11 14:19:00,24.13,24.13,24.13,24.13,111.0,BZH +2023-10-11 14:18:00,24.15,24.15,24.15,24.15,1230.0,BZH +2023-10-11 14:14:00,24.139,24.139,24.139,24.139,110.0,BZH +2023-10-11 14:12:00,24.155,24.155,24.155,24.155,248.0,BZH +2023-10-11 14:11:00,24.17,24.17,24.15,24.15,207.0,BZH +2023-10-11 14:09:00,24.12,24.12,24.12,24.12,170.0,BZH +2023-10-11 14:05:00,24.14,24.14,24.14,24.14,110.0,BZH +2023-10-11 14:02:00,24.13,24.13,24.13,24.13,302.0,BZH +2023-10-11 14:00:00,24.16,24.16,24.16,24.16,1469.0,BZH +2023-10-11 13:59:00,24.12,24.12,24.12,24.12,503.0,BZH +2023-10-11 13:58:00,24.08,24.1,24.08,24.1,866.0,BZH +2023-10-11 13:54:00,24.1,24.1,24.1,24.1,171.0,BZH +2023-10-11 13:53:00,24.1,24.1,24.1,24.1,334.0,BZH +2023-10-11 13:52:00,24.04,24.07,24.04,24.06,783.0,BZH +2023-10-11 13:44:00,24.03,24.03,24.0,24.0,1136.0,BZH +2023-10-11 13:42:00,24.055,24.055,24.055,24.055,104.0,BZH +2023-10-11 13:40:00,23.99,24.06,23.99,24.04,1578.0,BZH +2023-10-11 13:36:00,23.991,23.991,23.991,23.991,436.0,BZH +2023-10-11 13:31:00,24.02,24.02,24.02,24.02,840.0,BZH +2023-10-11 13:30:00,24.045,24.045,24.045,24.045,228.0,BZH +2023-10-11 13:29:00,24.06,24.06,24.06,24.06,749.0,BZH +2023-10-11 13:26:00,24.03,24.03,24.03,24.03,237.0,BZH +2023-10-11 13:24:00,24.03,24.05,24.03,24.037,1700.0,BZH +2023-10-11 13:23:00,24.015,24.015,24.015,24.015,199.0,BZH +2023-10-11 13:21:00,24.01,24.01,24.01,24.01,350.0,BZH +2023-10-11 13:20:00,24.0,24.0,24.0,24.0,341.0,BZH +2023-10-11 13:19:00,24.02,24.02,24.02,24.02,241.0,BZH +2023-10-11 13:17:00,24.1,24.1,24.08,24.1,665.0,BZH +2023-10-11 13:16:00,24.11,24.11,24.11,24.11,262.0,BZH +2023-10-11 13:12:00,24.1,24.1,24.1,24.1,1638.0,BZH +2023-10-11 13:11:00,24.1,24.11,24.1,24.11,491.0,BZH +2023-10-11 13:09:00,24.1,24.12,24.1,24.12,900.0,BZH +2023-10-11 13:07:00,24.08,24.085,24.08,24.085,222.0,BZH +2023-10-11 13:05:00,24.074,24.074,24.074,24.074,412.0,BZH +2023-10-11 13:04:00,24.07,24.07,24.065,24.065,215.0,BZH +2023-10-11 13:02:00,24.1,24.1,24.06,24.06,4916.0,BZH +2023-10-11 13:01:00,24.04,24.1,24.04,24.1,3348.0,BZH +2023-10-11 12:59:00,24.02,24.025,24.02,24.025,693.0,BZH +2023-10-11 12:58:00,24.02,24.05,24.02,24.04,1501.0,BZH +2023-10-11 12:57:00,24.004,24.004,24.004,24.004,422.0,BZH +2023-10-11 12:52:00,24.02,24.04,24.001,24.001,590.0,BZH +2023-10-11 12:51:00,24.0,24.0,24.0,24.0,506.0,BZH +2023-10-11 12:45:00,24.02,24.03,24.02,24.03,747.0,BZH +2023-10-11 12:43:00,24.05,24.06,24.05,24.06,1386.0,BZH +2023-10-11 12:38:00,24.045,24.045,24.045,24.045,107.0,BZH +2023-10-11 12:36:00,24.05,24.05,24.045,24.045,1842.0,BZH +2023-10-11 12:32:00,24.05,24.05,24.04,24.04,356.0,BZH +2023-10-11 12:29:00,24.03,24.05,24.03,24.05,706.0,BZH +2023-10-11 12:27:00,24.04,24.04,24.04,24.04,105.0,BZH +2023-10-11 12:26:00,24.05,24.05,24.04,24.04,1278.0,BZH +2023-10-11 12:25:00,24.09,24.09,24.09,24.09,201.0,BZH +2023-10-11 12:22:00,24.09,24.09,24.09,24.09,104.0,BZH +2023-10-11 12:19:00,24.06,24.06,24.06,24.06,659.0,BZH +2023-10-11 12:18:00,24.04,24.04,24.04,24.04,114.0,BZH +2023-10-11 12:15:00,24.075,24.075,24.04,24.04,337.0,BZH +2023-10-11 12:14:00,24.08,24.08,24.07,24.07,305.0,BZH +2023-10-11 12:13:00,24.06,24.08,24.06,24.08,529.0,BZH +2023-10-11 12:12:00,24.06,24.06,24.06,24.06,607.0,BZH +2023-10-11 12:11:00,24.1,24.1,24.1,24.1,350.0,BZH +2023-10-11 12:10:00,24.105,24.105,24.105,24.105,231.0,BZH +2023-10-11 12:09:00,24.1,24.1,24.1,24.1,408.0,BZH +2023-10-11 12:07:00,24.08,24.1,24.08,24.1,1046.0,BZH +2023-10-11 12:04:00,24.04,24.04,24.04,24.04,115.0,BZH +2023-10-11 12:00:00,24.06,24.06,24.06,24.06,409.0,BZH +2023-10-11 11:59:00,24.08,24.08,24.08,24.08,206.0,BZH +2023-10-11 11:58:00,24.075,24.075,24.075,24.075,116.0,BZH +2023-10-11 11:55:00,24.1,24.1,24.1,24.1,133.0,BZH +2023-10-11 11:53:00,24.15,24.17,24.14,24.14,2998.0,BZH +2023-10-11 11:52:00,24.166,24.17,24.166,24.17,658.0,BZH +2023-10-11 11:51:00,24.08,24.105,24.08,24.105,1849.0,BZH +2023-10-11 11:47:00,24.079,24.079,24.079,24.079,315.0,BZH +2023-10-11 11:46:00,24.05,24.05,24.05,24.05,220.0,BZH +2023-10-11 11:43:00,24.055,24.055,24.03,24.03,769.0,BZH +2023-10-11 11:42:00,24.04,24.04,24.04,24.04,328.0,BZH +2023-10-11 11:41:00,24.05,24.05,24.05,24.05,497.0,BZH +2023-10-11 11:40:00,24.05,24.05,24.05,24.05,137.0,BZH +2023-10-11 11:37:00,24.07,24.07,24.07,24.07,105.0,BZH +2023-10-11 11:36:00,24.07,24.081,24.07,24.08,1068.0,BZH +2023-10-11 11:30:00,24.0,24.01,24.0,24.01,393.0,BZH +2023-10-11 11:29:00,24.01,24.01,24.01,24.01,182.0,BZH +2023-10-11 11:24:00,24.05,24.05,24.05,24.05,628.0,BZH +2023-10-11 11:18:00,24.02,24.02,24.0,24.0,994.0,BZH +2023-10-11 11:16:00,24.03,24.03,24.03,24.03,219.0,BZH +2023-10-11 11:15:00,24.08,24.08,24.06,24.06,704.0,BZH +2023-10-11 11:14:00,24.1,24.1,24.085,24.085,760.0,BZH +2023-10-11 11:13:00,24.12,24.12,24.12,24.12,233.0,BZH +2023-10-11 11:12:00,24.15,24.15,24.15,24.15,404.0,BZH +2023-10-11 11:10:00,24.17,24.18,24.17,24.17,810.0,BZH +2023-10-11 11:07:00,24.15,24.15,24.15,24.15,974.0,BZH +2023-10-11 11:04:00,24.15,24.16,24.15,24.16,479.0,BZH +2023-10-11 11:03:00,24.175,24.175,24.175,24.175,419.0,BZH +2023-10-11 11:02:00,24.18,24.185,24.18,24.185,383.0,BZH +2023-10-11 11:01:00,24.16,24.18,24.16,24.18,926.0,BZH +2023-10-11 11:00:00,24.155,24.155,24.15,24.15,511.0,BZH +2023-10-11 10:59:00,24.13,24.15,24.13,24.141,983.0,BZH +2023-10-11 10:56:00,24.135,24.135,24.135,24.135,457.0,BZH +2023-10-11 10:48:00,24.05,24.05,24.05,24.05,491.0,BZH +2023-10-11 10:45:00,24.105,24.13,24.03,24.03,1945.0,BZH +2023-10-11 10:44:00,24.07,24.09,24.07,24.08,1093.0,BZH +2023-10-11 10:43:00,24.053,24.053,24.053,24.053,549.0,BZH +2023-10-11 10:42:00,24.05,24.05,24.03,24.045,358.0,BZH +2023-10-11 10:41:00,24.08,24.09,24.05,24.05,1284.0,BZH +2023-10-11 10:40:00,24.065,24.065,24.065,24.065,1408.0,BZH +2023-10-11 10:39:00,24.045,24.07,24.045,24.05,1645.0,BZH +2023-10-11 10:37:00,24.09,24.09,24.07,24.07,1088.0,BZH +2023-10-11 10:36:00,24.09,24.09,24.09,24.09,283.0,BZH +2023-10-11 10:34:00,24.1,24.1,24.1,24.1,604.0,BZH +2023-10-11 10:29:00,24.14,24.185,24.14,24.185,2256.0,BZH +2023-10-11 10:28:00,24.11,24.11,24.11,24.11,112.0,BZH +2023-10-11 10:27:00,24.13,24.13,24.1,24.11,3044.0,BZH +2023-10-11 10:26:00,24.18,24.18,24.17,24.17,1166.0,BZH +2023-10-11 10:25:00,24.19,24.19,24.19,24.19,158.0,BZH +2023-10-11 10:24:00,24.215,24.215,24.215,24.215,202.0,BZH +2023-10-11 10:23:00,24.2,24.2,24.2,24.2,124.0,BZH +2023-10-11 10:20:00,24.215,24.215,24.215,24.215,100.0,BZH +2023-10-11 10:18:00,24.2,24.2,24.2,24.2,134.0,BZH +2023-10-11 10:15:00,24.18,24.18,24.18,24.18,329.0,BZH +2023-10-11 10:14:00,24.19,24.19,24.19,24.19,106.0,BZH +2023-10-11 10:13:00,24.22,24.22,24.22,24.22,101.0,BZH +2023-10-11 10:10:00,24.241,24.241,24.241,24.241,200.0,BZH +2023-10-11 10:08:00,24.18,24.22,24.18,24.22,2258.0,BZH +2023-10-11 10:07:00,24.21,24.21,24.21,24.21,108.0,BZH +2023-10-11 10:06:00,24.225,24.24,24.225,24.23,895.0,BZH +2023-10-11 10:05:00,24.205,24.21,24.17,24.21,1640.0,BZH +2023-10-11 10:04:00,24.295,24.295,24.295,24.295,175.0,BZH +2023-10-11 10:02:00,24.3,24.31,24.3,24.305,799.0,BZH +2023-10-11 10:01:00,24.245,24.28,24.245,24.28,1031.0,BZH +2023-10-11 10:00:00,24.31,24.31,24.28,24.28,932.0,BZH +2023-10-11 09:59:00,24.365,24.365,24.365,24.365,131.0,BZH +2023-10-11 09:58:00,24.365,24.365,24.365,24.365,101.0,BZH +2023-10-11 09:56:00,24.4,24.41,24.38,24.38,1743.0,BZH +2023-10-11 09:53:00,24.47,24.47,24.47,24.47,100.0,BZH +2023-10-11 09:52:00,24.47,24.47,24.47,24.47,101.0,BZH +2023-10-11 09:51:00,24.465,24.465,24.465,24.465,173.0,BZH +2023-10-11 09:50:00,24.47,24.47,24.47,24.47,110.0,BZH +2023-10-11 09:49:00,24.48,24.505,24.48,24.505,546.0,BZH +2023-10-11 09:47:00,24.785,24.785,24.6,24.6,2680.0,BZH +2023-10-11 09:44:00,24.77,24.77,24.77,24.77,102.0,BZH +2023-10-11 09:42:00,24.765,24.765,24.765,24.765,182.0,BZH +2023-10-11 09:39:00,24.795,24.795,24.795,24.795,169.0,BZH +2023-10-11 09:36:00,24.82,24.82,24.82,24.82,105.0,BZH +2023-10-11 09:35:00,24.71,24.835,24.71,24.835,807.0,BZH +2023-10-11 09:34:00,24.627,24.627,24.627,24.627,425.0,BZH +2023-10-11 09:33:00,24.46,24.67,24.46,24.67,2347.0,BZH +2023-10-11 09:32:00,24.625,24.625,24.2,24.2,2419.0,BZH +2023-10-11 09:31:00,24.393,24.6,24.393,24.59,501.0,BZH +2023-10-11 09:30:00,24.6,24.6,24.4,24.4,4746.0,BZH +2023-10-11 09:26:00,24.41,24.41,24.41,24.41,1.0,BZH +2023-10-11 09:03:00,24.4,24.4,24.4,24.4,166.0,BZH +2023-10-11 09:02:00,24.4,24.4,24.4,24.4,599.0,BZH +2023-10-11 09:01:00,25.08,25.08,25.08,25.08,10000.0,BZH +2023-10-11 09:00:00,24.17,24.17,24.17,24.17,47.0,BZH +2023-10-10 19:48:00,24.57,24.57,24.57,24.57,1.0,BZH +2023-10-10 19:00:00,24.17,24.17,24.17,24.17,58052.0,BZH +2023-10-10 18:30:00,24.17,24.17,24.17,24.17,58052.0,BZH +2023-10-10 17:15:00,24.17,24.17,24.17,24.17,1600.0,BZH +2023-10-10 16:20:00,24.17,24.17,24.17,24.17,1.0,BZH +2023-10-10 16:10:00,24.17,24.17,24.17,24.17,58052.0,BZH +2023-10-10 16:03:00,24.17,24.17,24.17,24.17,1589.0,BZH +2023-10-10 16:02:00,24.17,24.17,24.17,24.17,50.0,BZH +2023-10-10 16:01:00,24.17,24.17,24.17,24.17,312.0,BZH +2023-10-10 16:00:00,24.17,24.17,24.17,24.17,123847.0,BZH +2023-10-10 15:59:00,24.2,24.21,24.15,24.17,26131.0,BZH +2023-10-10 15:58:00,24.21,24.21,24.19,24.19,5107.0,BZH +2023-10-10 15:57:00,24.2,24.22,24.2,24.21,2948.0,BZH +2023-10-10 15:56:00,24.24,24.24,24.18,24.205,13689.0,BZH +2023-10-10 15:55:00,24.22,24.25,24.22,24.24,2048.0,BZH +2023-10-10 15:54:00,24.25,24.25,24.2,24.21,6392.0,BZH +2023-10-10 15:52:00,24.25,24.27,24.25,24.26,1391.0,BZH +2023-10-10 15:51:00,24.335,24.335,24.29,24.29,2881.0,BZH +2023-10-10 15:50:00,24.37,24.37,24.35,24.35,4127.0,BZH +2023-10-10 15:49:00,24.37,24.37,24.37,24.37,171.0,BZH +2023-10-10 15:48:00,24.39,24.39,24.36,24.36,1953.0,BZH +2023-10-10 15:47:00,24.39,24.39,24.39,24.39,791.0,BZH +2023-10-10 15:46:00,24.375,24.375,24.375,24.375,113.0,BZH +2023-10-10 15:45:00,24.37,24.38,24.36,24.38,2990.0,BZH +2023-10-10 15:44:00,24.37,24.37,24.36,24.36,1011.0,BZH +2023-10-10 15:43:00,24.365,24.365,24.36,24.36,668.0,BZH +2023-10-10 15:42:00,24.351,24.351,24.35,24.35,1193.0,BZH +2023-10-10 15:41:00,24.352,24.365,24.35,24.36,1504.0,BZH +2023-10-10 15:40:00,24.33,24.36,24.33,24.36,1987.0,BZH +2023-10-10 15:39:00,24.329,24.33,24.31,24.31,1095.0,BZH +2023-10-10 15:38:00,24.316,24.316,24.316,24.316,263.0,BZH +2023-10-10 15:37:00,24.33,24.33,24.33,24.33,259.0,BZH +2023-10-10 15:33:00,24.32,24.32,24.315,24.315,733.0,BZH +2023-10-10 15:32:00,24.335,24.335,24.335,24.335,159.0,BZH +2023-10-10 15:31:00,24.33,24.345,24.33,24.33,1909.0,BZH +2023-10-10 15:30:00,24.32,24.32,24.32,24.32,621.0,BZH +2023-10-10 15:29:00,24.303,24.305,24.302,24.305,625.0,BZH +2023-10-10 15:28:00,24.31,24.31,24.305,24.305,534.0,BZH +2023-10-10 15:27:00,24.32,24.32,24.32,24.32,1374.0,BZH +2023-10-10 15:26:00,24.305,24.305,24.305,24.305,107.0,BZH +2023-10-10 15:25:00,24.29,24.29,24.29,24.29,235.0,BZH +2023-10-10 15:22:00,24.3,24.3,24.29,24.29,565.0,BZH +2023-10-10 15:21:00,24.33,24.33,24.302,24.302,738.0,BZH +2023-10-10 15:20:00,24.34,24.34,24.33,24.33,945.0,BZH +2023-10-10 15:19:00,24.34,24.34,24.34,24.34,798.0,BZH +2023-10-10 15:14:00,24.31,24.31,24.31,24.31,271.0,BZH +2023-10-10 15:12:00,24.35,24.35,24.35,24.35,741.0,BZH +2023-10-10 15:11:00,24.4,24.4,24.38,24.38,1773.0,BZH +2023-10-10 15:09:00,24.395,24.405,24.395,24.405,204.0,BZH +2023-10-10 15:07:00,24.39,24.39,24.39,24.39,215.0,BZH +2023-10-10 15:06:00,24.42,24.42,24.42,24.42,1183.0,BZH +2023-10-10 15:05:00,24.44,24.44,24.44,24.44,115.0,BZH +2023-10-10 15:01:00,24.44,24.457,24.44,24.457,1281.0,BZH +2023-10-10 15:00:00,24.43,24.43,24.43,24.43,313.0,BZH +2023-10-10 14:58:00,24.412,24.43,24.412,24.428,341.0,BZH +2023-10-10 14:57:00,24.43,24.43,24.425,24.425,1141.0,BZH +2023-10-10 14:54:00,24.42,24.42,24.42,24.42,102.0,BZH +2023-10-10 14:50:00,24.48,24.48,24.48,24.48,948.0,BZH +2023-10-10 14:49:00,24.52,24.52,24.5,24.5,1170.0,BZH +2023-10-10 14:44:00,24.54,24.54,24.52,24.52,893.0,BZH +2023-10-10 14:43:00,24.49,24.515,24.49,24.515,5323.0,BZH +2023-10-10 14:42:00,24.5,24.5,24.5,24.5,107.0,BZH +2023-10-10 14:40:00,24.482,24.482,24.482,24.482,104.0,BZH +2023-10-10 14:39:00,24.47,24.495,24.47,24.495,1749.0,BZH +2023-10-10 14:37:00,24.45,24.45,24.45,24.45,545.0,BZH +2023-10-10 14:36:00,24.45,24.465,24.45,24.465,683.0,BZH +2023-10-10 14:34:00,24.49,24.49,24.49,24.49,125.0,BZH +2023-10-10 14:27:00,24.52,24.54,24.52,24.54,797.0,BZH +2023-10-10 14:25:00,24.5,24.51,24.5,24.5,1349.0,BZH +2023-10-10 14:20:00,24.55,24.57,24.55,24.57,936.0,BZH +2023-10-10 14:17:00,24.53,24.53,24.53,24.53,605.0,BZH +2023-10-10 14:16:00,24.51,24.509,24.509,24.509,257.0,BZH +2023-10-10 14:14:00,24.6,24.6,24.6,24.6,602.0,BZH +2023-10-10 14:13:00,24.603,24.603,24.603,24.603,125.0,BZH +2023-10-10 14:12:00,24.63,24.63,24.63,24.63,250.0,BZH +2023-10-10 14:11:00,24.64,24.65,24.64,24.65,371.0,BZH +2023-10-10 14:10:00,24.64,24.64,24.64,24.64,517.0,BZH +2023-10-10 14:09:00,24.64,24.64,24.64,24.64,948.0,BZH +2023-10-10 14:08:00,24.64,24.67,24.64,24.67,365.0,BZH +2023-10-10 14:05:00,24.7,24.7,24.69,24.69,752.0,BZH +2023-10-10 13:56:00,24.76,24.76,24.76,24.76,222.0,BZH +2023-10-10 13:55:00,24.74,24.77,24.74,24.77,900.0,BZH +2023-10-10 13:53:00,24.73,24.73,24.73,24.73,590.0,BZH +2023-10-10 13:52:00,24.74,24.74,24.73,24.73,1265.0,BZH +2023-10-10 13:51:00,24.79,24.81,24.75,24.79,6352.0,BZH +2023-10-10 13:50:00,24.81,24.83,24.81,24.83,710.0,BZH +2023-10-10 13:45:00,24.81,24.81,24.81,24.81,385.0,BZH +2023-10-10 13:44:00,24.798,24.83,24.798,24.83,943.0,BZH +2023-10-10 13:43:00,24.78,24.78,24.78,24.78,117.0,BZH +2023-10-10 13:38:00,24.8,24.8,24.8,24.8,277.0,BZH +2023-10-10 13:37:00,24.74,24.8,24.74,24.8,903.0,BZH +2023-10-10 13:35:00,24.755,24.755,24.755,24.755,183.0,BZH +2023-10-10 13:34:00,24.74,24.74,24.74,24.74,1172.0,BZH +2023-10-10 13:33:00,24.712,24.74,24.712,24.74,419.0,BZH +2023-10-10 13:32:00,24.72,24.72,24.72,24.72,190.0,BZH +2023-10-10 13:30:00,24.72,24.75,24.72,24.75,905.0,BZH +2023-10-10 13:29:00,24.72,24.72,24.72,24.72,141.0,BZH +2023-10-10 13:28:00,24.73,24.73,24.7,24.7,320.0,BZH +2023-10-10 13:27:00,24.74,24.74,24.7,24.7,842.0,BZH +2023-10-10 13:20:00,24.73,24.74,24.73,24.73,863.0,BZH +2023-10-10 13:19:00,24.71,24.73,24.7,24.73,969.0,BZH +2023-10-10 13:15:00,24.69,24.73,24.69,24.73,506.0,BZH +2023-10-10 13:14:00,24.712,24.712,24.712,24.712,117.0,BZH +2023-10-10 13:12:00,24.7,24.7,24.68,24.7,1664.0,BZH +2023-10-10 13:07:00,24.77,24.77,24.77,24.77,208.0,BZH +2023-10-10 13:05:00,24.77,24.775,24.71,24.74,3203.0,BZH +2023-10-10 13:04:00,24.825,24.825,24.81,24.81,619.0,BZH +2023-10-10 13:03:00,24.897,24.897,24.897,24.897,241.0,BZH +2023-10-10 12:58:00,24.94,24.95,24.94,24.95,437.0,BZH +2023-10-10 12:56:00,24.96,24.96,24.96,24.96,841.0,BZH +2023-10-10 12:55:00,24.988,24.988,24.988,24.988,151.0,BZH +2023-10-10 12:53:00,24.982,24.982,24.982,24.982,229.0,BZH +2023-10-10 12:52:00,24.98,24.98,24.98,24.98,249.0,BZH +2023-10-10 12:50:00,24.98,24.99,24.97,24.99,1199.0,BZH +2023-10-10 12:49:00,24.95,24.95,24.95,24.95,1517.0,BZH +2023-10-10 12:47:00,24.97,24.975,24.97,24.97,1108.0,BZH +2023-10-10 12:45:00,24.985,24.985,24.985,24.985,273.0,BZH +2023-10-10 12:41:00,24.98,24.98,24.98,24.98,110.0,BZH +2023-10-10 12:39:00,24.98,24.98,24.98,24.98,363.0,BZH +2023-10-10 12:37:00,24.96,24.96,24.95,24.95,691.0,BZH +2023-10-10 12:36:00,24.97,24.97,24.97,24.97,542.0,BZH +2023-10-10 12:32:00,24.985,24.985,24.985,24.985,121.0,BZH +2023-10-10 12:28:00,24.96,24.99,24.96,24.99,625.0,BZH +2023-10-10 12:26:00,24.94,24.94,24.94,24.94,113.0,BZH +2023-10-10 12:24:00,24.96,24.96,24.945,24.945,413.0,BZH +2023-10-10 12:21:00,24.96,24.96,24.93,24.93,693.0,BZH +2023-10-10 12:20:00,24.98,24.99,24.98,24.98,2013.0,BZH +2023-10-10 12:18:00,24.98,24.98,24.98,24.98,488.0,BZH +2023-10-10 12:17:00,25.0,25.0,24.98,24.98,247.0,BZH +2023-10-10 12:14:00,25.0,25.0,25.0,25.0,188.0,BZH +2023-10-10 12:12:00,24.974,24.974,24.974,24.974,200.0,BZH +2023-10-10 12:10:00,25.0,25.0,25.0,25.0,211.0,BZH +2023-10-10 12:09:00,24.971,24.971,24.971,24.971,257.0,BZH +2023-10-10 12:07:00,24.96,24.96,24.96,24.96,361.0,BZH +2023-10-10 12:06:00,24.94,24.94,24.94,24.94,469.0,BZH +2023-10-10 12:04:00,24.94,24.94,24.92,24.92,1771.0,BZH +2023-10-10 12:00:00,24.945,24.96,24.945,24.96,553.0,BZH +2023-10-10 11:58:00,24.93,24.93,24.925,24.925,646.0,BZH +2023-10-10 11:57:00,24.89,24.905,24.89,24.89,1842.0,BZH +2023-10-10 11:56:00,24.92,24.92,24.92,24.92,283.0,BZH +2023-10-10 11:53:00,24.91,24.91,24.91,24.91,171.0,BZH +2023-10-10 11:52:00,24.9,24.9,24.9,24.9,147.0,BZH +2023-10-10 11:50:00,24.91,24.91,24.9,24.91,1770.0,BZH +2023-10-10 11:49:00,24.87,24.89,24.87,24.89,1151.0,BZH +2023-10-10 11:48:00,24.84,24.85,24.838,24.85,1826.0,BZH +2023-10-10 11:47:00,24.84,24.84,24.825,24.825,393.0,BZH +2023-10-10 11:43:00,24.85,24.85,24.85,24.85,893.0,BZH +2023-10-10 11:42:00,24.82,24.82,24.82,24.82,170.0,BZH +2023-10-10 11:37:00,24.81,24.87,24.789,24.87,5741.0,BZH +2023-10-10 11:34:00,24.82,24.82,24.82,24.82,183.0,BZH +2023-10-10 11:33:00,24.86,24.86,24.86,24.86,779.0,BZH +2023-10-10 11:31:00,24.86,24.87,24.86,24.87,662.0,BZH +2023-10-10 11:30:00,24.84,24.84,24.84,24.84,312.0,BZH +2023-10-10 11:29:00,24.87,24.87,24.86,24.86,1613.0,BZH +2023-10-10 11:28:00,24.875,24.875,24.875,24.875,184.0,BZH +2023-10-10 11:26:00,24.86,24.86,24.86,24.86,536.0,BZH +2023-10-10 11:25:00,24.86,24.86,24.85,24.85,1072.0,BZH +2023-10-10 11:23:00,24.843,24.842,24.842,24.842,109.0,BZH +2023-10-10 11:21:00,24.875,24.875,24.85,24.85,813.0,BZH +2023-10-10 11:20:00,24.915,24.915,24.875,24.875,2086.0,BZH +2023-10-10 11:19:00,24.9,24.9,24.9,24.9,286.0,BZH +2023-10-10 11:18:00,24.91,24.91,24.91,24.91,253.0,BZH +2023-10-10 11:17:00,24.89,24.9,24.89,24.9,544.0,BZH +2023-10-10 11:16:00,24.88,24.88,24.88,24.88,201.0,BZH +2023-10-10 11:15:00,24.837,24.88,24.836,24.88,1178.0,BZH +2023-10-10 11:14:00,24.78,24.8,24.78,24.795,3404.0,BZH +2023-10-10 11:10:00,24.74,24.74,24.74,24.74,113.0,BZH +2023-10-10 11:09:00,24.73,24.73,24.73,24.73,366.0,BZH +2023-10-10 11:08:00,24.73,24.76,24.71,24.71,625.0,BZH +2023-10-10 11:07:00,24.71,24.71,24.71,24.71,795.0,BZH +2023-10-10 11:04:00,24.69,24.69,24.69,24.69,344.0,BZH +2023-10-10 11:00:00,24.68,24.68,24.68,24.68,302.0,BZH +2023-10-10 10:57:00,24.72,24.72,24.72,24.72,468.0,BZH +2023-10-10 10:56:00,24.69,24.69,24.69,24.69,284.0,BZH +2023-10-10 10:55:00,24.68,24.7,24.66,24.695,3608.0,BZH +2023-10-10 10:54:00,24.68,24.68,24.68,24.68,367.0,BZH +2023-10-10 10:53:00,24.685,24.685,24.68,24.68,624.0,BZH +2023-10-10 10:52:00,24.68,24.68,24.676,24.68,924.0,BZH +2023-10-10 10:51:00,24.68,24.68,24.68,24.68,127.0,BZH +2023-10-10 10:48:00,24.685,24.685,24.685,24.685,102.0,BZH +2023-10-10 10:47:00,24.7,24.71,24.7,24.71,471.0,BZH +2023-10-10 10:44:00,24.67,24.67,24.66,24.66,320.0,BZH +2023-10-10 10:43:00,24.635,24.635,24.635,24.635,121.0,BZH +2023-10-10 10:42:00,24.68,24.68,24.67,24.67,928.0,BZH +2023-10-10 10:40:00,24.71,24.71,24.7,24.7,1025.0,BZH +2023-10-10 10:39:00,24.74,24.75,24.74,24.75,613.0,BZH +2023-10-10 10:38:00,24.71,24.722,24.705,24.722,915.0,BZH +2023-10-10 10:37:00,24.71,24.71,24.71,24.71,128.0,BZH +2023-10-10 10:36:00,24.728,24.728,24.728,24.728,330.0,BZH +2023-10-10 10:35:00,24.72,24.72,24.72,24.72,303.0,BZH +2023-10-10 10:33:00,24.63,24.72,24.63,24.72,1197.0,BZH +2023-10-10 10:31:00,24.58,24.625,24.58,24.625,594.0,BZH +2023-10-10 10:23:00,24.52,24.52,24.48,24.48,1410.0,BZH +2023-10-10 10:16:00,24.6,24.6,24.55,24.55,845.0,BZH +2023-10-10 10:14:00,24.6,24.6,24.6,24.6,810.0,BZH +2023-10-10 10:13:00,24.587,24.63,24.587,24.63,2203.0,BZH +2023-10-10 10:12:00,24.55,24.585,24.55,24.585,205.0,BZH +2023-10-10 10:09:00,24.56,24.56,24.56,24.56,170.0,BZH +2023-10-10 10:08:00,24.59,24.59,24.59,24.59,107.0,BZH +2023-10-10 10:06:00,24.58,24.58,24.58,24.58,294.0,BZH +2023-10-10 10:05:00,24.64,24.65,24.585,24.585,3871.0,BZH +2023-10-10 10:04:00,24.665,24.665,24.665,24.665,207.0,BZH +2023-10-10 10:03:00,24.58,24.58,24.58,24.58,5014.0,BZH +2023-10-10 10:02:00,24.62,24.65,24.62,24.65,510.0,BZH +2023-10-10 09:59:00,24.54,24.54,24.54,24.54,678.0,BZH +2023-10-10 09:57:00,24.55,24.55,24.55,24.55,313.0,BZH +2023-10-10 09:56:00,24.535,24.535,24.535,24.535,2208.0,BZH +2023-10-10 09:54:00,24.51,24.51,24.51,24.51,545.0,BZH +2023-10-10 09:53:00,24.5,24.5,24.5,24.5,527.0,BZH +2023-10-10 09:52:00,24.434,24.434,24.434,24.434,218.0,BZH +2023-10-10 09:51:00,24.5,24.52,24.44,24.44,2848.0,BZH +2023-10-10 09:50:00,24.487,24.49,24.45,24.45,5218.0,BZH +2023-10-10 09:48:00,24.52,24.52,24.52,24.52,559.0,BZH +2023-10-10 09:47:00,24.55,24.6,24.545,24.6,524.0,BZH +2023-10-10 09:46:00,24.47,24.58,24.47,24.502,2594.0,BZH +2023-10-10 09:45:00,24.48,24.48,24.48,24.48,1061.0,BZH +2023-10-10 09:44:00,24.57,24.57,24.49,24.5,1186.0,BZH +2023-10-10 09:43:00,24.66,24.66,24.66,24.66,201.0,BZH +2023-10-10 09:42:00,24.49,24.71,24.48,24.71,6818.0,BZH +2023-10-10 09:41:00,24.362,24.44,24.362,24.4,1744.0,BZH +2023-10-10 09:40:00,24.364,24.405,24.355,24.405,879.0,BZH +2023-10-10 09:38:00,24.435,24.435,24.35,24.35,5081.0,BZH +2023-10-10 09:36:00,24.529,24.529,24.519,24.519,1561.0,BZH +2023-10-10 09:30:00,24.59,24.8,24.44,24.44,16597.0,BZH +2023-10-10 09:29:00,24.41,24.68,24.41,24.68,1200.0,BZH +2023-10-10 09:28:00,24.32,24.32,24.32,24.32,50.0,BZH +2023-10-10 09:26:00,24.32,24.32,24.32,24.32,2.0,BZH +2023-10-10 09:25:00,24.33,24.49,24.33,24.49,200.0,BZH +2023-10-10 09:22:00,24.29,24.29,24.29,24.29,3.0,BZH +2023-10-10 09:21:00,24.34,24.4,24.3,24.33,309.0,BZH +2023-10-10 09:20:00,24.33,24.33,24.33,24.33,100.0,BZH +2023-10-10 09:06:00,24.3,24.3,24.26,24.26,451.0,BZH +2023-10-10 09:03:00,24.23,24.23,24.23,24.23,100.0,BZH +2023-10-10 09:02:00,24.22,24.22,24.14,24.22,703.0,BZH +2023-10-10 09:01:00,24.15,24.2,24.14,24.2,302.0,BZH +2023-10-10 09:00:00,24.12,24.13,24.12,24.13,220.0,BZH +2023-10-10 08:55:00,24.21,24.21,24.21,24.21,1.0,BZH +2023-10-10 08:54:00,24.14,24.14,24.14,24.14,120.0,BZH +2023-10-10 08:15:00,24.06,24.1,24.06,24.1,620.0,BZH +2023-10-10 08:00:00,24.1,24.1,23.94,24.1,4140.0,BZH +2023-10-10 07:51:00,23.95,23.95,23.93,23.93,700.0,BZH +2023-10-10 07:47:00,23.98,23.98,23.97,23.97,600.0,BZH +2023-10-10 07:46:00,24.1,24.1,24.0,24.01,1620.0,BZH +2023-10-10 07:35:00,24.16,24.16,24.16,24.16,500.0,BZH +2023-10-10 07:34:00,24.16,24.16,24.15,24.15,1782.0,BZH +2023-10-10 07:33:00,24.16,24.16,24.14,24.15,2177.0,BZH +2023-10-10 07:26:00,24.15,24.15,24.15,24.15,100.0,BZH +2023-10-10 06:45:00,24.44,24.46,24.44,24.46,1550.0,BZH +2023-10-09 19:00:00,23.82,23.82,23.82,23.82,29678.0,BZH +2023-10-09 18:30:00,23.82,23.82,23.82,23.82,29678.0,BZH +2023-10-09 16:58:00,24.16,24.16,24.16,24.16,16.0,BZH +2023-10-09 16:10:00,23.82,23.82,23.82,23.82,29678.0,BZH +2023-10-09 16:01:00,23.82,23.82,23.82,23.82,1205.0,BZH +2023-10-09 16:00:00,23.83,23.83,23.81,23.82,62256.0,BZH +2023-10-09 15:59:00,23.84,23.84,23.79,23.83,7055.0,BZH +2023-10-09 15:58:00,23.84,23.85,23.82,23.85,3630.0,BZH +2023-10-09 15:57:00,23.815,23.84,23.815,23.83,3459.0,BZH +2023-10-09 15:56:00,23.83,23.83,23.805,23.805,2590.0,BZH +2023-10-09 15:55:00,23.83,23.86,23.83,23.86,1419.0,BZH +2023-10-09 15:54:00,23.79,23.82,23.79,23.82,1297.0,BZH +2023-10-09 15:53:00,23.77,23.79,23.765,23.79,1634.0,BZH +2023-10-09 15:52:00,23.76,23.77,23.75,23.77,2049.0,BZH +2023-10-09 15:51:00,23.8,23.8,23.79,23.8,1440.0,BZH +2023-10-09 15:50:00,23.81,23.81,23.81,23.81,483.0,BZH +2023-10-09 15:49:00,23.806,23.82,23.8,23.81,995.0,BZH +2023-10-09 15:48:00,23.79,23.82,23.79,23.805,1064.0,BZH +2023-10-09 15:47:00,23.81,23.81,23.805,23.805,961.0,BZH +2023-10-09 15:46:00,23.82,23.82,23.82,23.82,322.0,BZH +2023-10-09 15:43:00,23.81,23.82,23.8,23.81,1143.0,BZH +2023-10-09 15:41:00,23.83,23.83,23.81,23.81,689.0,BZH +2023-10-09 15:40:00,23.83,23.84,23.83,23.84,1088.0,BZH +2023-10-09 15:39:00,23.83,23.85,23.83,23.85,638.0,BZH +2023-10-09 15:34:00,23.85,23.85,23.85,23.85,292.0,BZH +2023-10-09 15:32:00,23.89,23.89,23.89,23.89,296.0,BZH +2023-10-09 15:31:00,23.86,23.86,23.86,23.86,104.0,BZH +2023-10-09 15:30:00,23.88,23.88,23.88,23.88,455.0,BZH +2023-10-09 15:28:00,23.875,23.91,23.875,23.91,700.0,BZH +2023-10-09 15:27:00,23.88,23.88,23.88,23.88,433.0,BZH +2023-10-09 15:26:00,23.92,23.92,23.89,23.89,1393.0,BZH +2023-10-09 15:23:00,23.885,23.885,23.885,23.885,336.0,BZH +2023-10-09 15:22:00,23.89,23.89,23.89,23.89,579.0,BZH +2023-10-09 15:21:00,23.88,23.882,23.88,23.882,813.0,BZH +2023-10-09 15:20:00,23.87,23.87,23.87,23.87,113.0,BZH +2023-10-09 15:19:00,23.87,23.87,23.87,23.87,108.0,BZH +2023-10-09 15:18:00,23.895,23.895,23.88,23.88,496.0,BZH +2023-10-09 15:16:00,23.91,23.91,23.91,23.91,106.0,BZH +2023-10-09 15:15:00,23.89,23.89,23.875,23.89,2405.0,BZH +2023-10-09 15:14:00,23.89,23.89,23.89,23.89,225.0,BZH +2023-10-09 15:13:00,23.9,23.9,23.9,23.9,494.0,BZH +2023-10-09 15:12:00,23.885,23.9,23.885,23.9,682.0,BZH +2023-10-09 15:10:00,23.9,23.9,23.9,23.9,105.0,BZH +2023-10-09 15:08:00,23.896,23.896,23.89,23.89,544.0,BZH +2023-10-09 15:05:00,23.92,23.92,23.92,23.92,211.0,BZH +2023-10-09 15:02:00,23.915,23.915,23.915,23.915,249.0,BZH +2023-10-09 15:01:00,23.9,23.9,23.9,23.9,221.0,BZH +2023-10-09 15:00:00,23.94,23.95,23.89,23.89,2822.0,BZH +2023-10-09 14:58:00,23.96,23.96,23.96,23.96,632.0,BZH +2023-10-09 14:55:00,23.97,23.98,23.97,23.97,1151.0,BZH +2023-10-09 14:54:00,23.95,23.95,23.95,23.95,256.0,BZH +2023-10-09 14:50:00,23.99,23.99,23.955,23.955,881.0,BZH +2023-10-09 14:48:00,23.99,23.99,23.99,23.99,164.0,BZH +2023-10-09 14:45:00,24.02,24.02,24.02,24.02,342.0,BZH +2023-10-09 14:41:00,24.015,24.015,24.015,24.015,4632.0,BZH +2023-10-09 14:40:00,24.03,24.03,24.015,24.015,562.0,BZH +2023-10-09 14:37:00,24.0,24.0,24.0,24.0,129.0,BZH +2023-10-09 14:36:00,24.0,24.0,23.98,23.98,466.0,BZH +2023-10-09 14:34:00,24.03,24.03,24.02,24.02,769.0,BZH +2023-10-09 14:30:00,24.03,24.03,24.03,24.03,123.0,BZH +2023-10-09 14:29:00,24.03,24.03,24.03,24.03,493.0,BZH +2023-10-09 14:28:00,24.03,24.03,24.03,24.03,130.0,BZH +2023-10-09 14:21:00,24.02,24.02,24.02,24.02,151.0,BZH +2023-10-09 14:19:00,24.05,24.05,24.02,24.02,838.0,BZH +2023-10-09 14:18:00,24.06,24.06,24.06,24.06,359.0,BZH +2023-10-09 14:16:00,24.06,24.08,24.06,24.08,1288.0,BZH +2023-10-09 14:15:00,24.05,24.07,24.05,24.065,1599.0,BZH +2023-10-09 14:14:00,24.02,24.05,24.02,24.05,212.0,BZH +2023-10-09 14:13:00,24.05,24.05,24.05,24.05,141.0,BZH +2023-10-09 14:10:00,24.05,24.05,24.05,24.05,115.0,BZH +2023-10-09 14:08:00,24.04,24.04,24.04,24.04,339.0,BZH +2023-10-09 14:04:00,24.015,24.015,24.015,24.015,312.0,BZH +2023-10-09 14:03:00,23.99,23.99,23.99,23.99,316.0,BZH +2023-10-09 14:02:00,23.99,23.99,23.99,23.99,120.0,BZH +2023-10-09 14:01:00,24.05,24.05,24.05,24.05,232.0,BZH +2023-10-09 14:00:00,24.01,24.015,24.01,24.015,336.0,BZH +2023-10-09 13:58:00,24.03,24.03,24.03,24.03,160.0,BZH +2023-10-09 13:56:00,23.99,23.99,23.99,23.99,409.0,BZH +2023-10-09 13:55:00,24.01,24.01,24.008,24.008,644.0,BZH +2023-10-09 13:53:00,24.01,24.01,24.01,24.01,145.0,BZH +2023-10-09 13:49:00,23.984,23.984,23.984,23.984,214.0,BZH +2023-10-09 13:48:00,23.984,23.984,23.984,23.984,206.0,BZH +2023-10-09 13:46:00,24.0,24.0,23.99,23.99,1263.0,BZH +2023-10-09 13:45:00,24.02,24.03,24.0,24.0,1411.0,BZH +2023-10-09 13:44:00,24.03,24.04,23.95,24.0,2910.0,BZH +2023-10-09 13:43:00,24.01,24.03,24.01,24.03,367.0,BZH +2023-10-09 13:42:00,23.98,23.98,23.98,23.98,509.0,BZH +2023-10-09 13:41:00,24.0,24.0,23.98,23.98,779.0,BZH +2023-10-09 13:40:00,23.98,23.98,23.98,23.98,206.0,BZH +2023-10-09 13:39:00,23.97,23.97,23.97,23.97,428.0,BZH +2023-10-09 13:38:00,23.95,23.95,23.95,23.95,126.0,BZH +2023-10-09 13:37:00,23.96,23.97,23.95,23.95,801.0,BZH +2023-10-09 13:36:00,23.95,23.95,23.95,23.95,112.0,BZH +2023-10-09 13:34:00,23.88,23.88,23.88,23.88,163.0,BZH +2023-10-09 13:32:00,23.92,23.92,23.92,23.92,200.0,BZH +2023-10-09 13:30:00,23.88,23.88,23.85,23.85,433.0,BZH +2023-10-09 13:29:00,23.85,23.85,23.85,23.85,114.0,BZH +2023-10-09 13:27:00,23.845,23.845,23.83,23.83,205.0,BZH +2023-10-09 13:25:00,23.82,23.82,23.82,23.82,205.0,BZH +2023-10-09 13:23:00,23.86,23.86,23.86,23.86,120.0,BZH +2023-10-09 13:22:00,23.805,23.84,23.805,23.83,1425.0,BZH +2023-10-09 13:21:00,23.79,23.79,23.79,23.79,120.0,BZH +2023-10-09 13:19:00,23.77,23.77,23.77,23.77,291.0,BZH +2023-10-09 13:16:00,23.77,23.77,23.77,23.77,521.0,BZH +2023-10-09 13:11:00,23.745,23.745,23.745,23.745,146.0,BZH +2023-10-09 13:10:00,23.74,23.75,23.74,23.75,805.0,BZH +2023-10-09 13:09:00,23.74,23.74,23.74,23.74,754.0,BZH +2023-10-09 13:08:00,23.74,23.74,23.74,23.74,223.0,BZH +2023-10-09 13:03:00,23.741,23.741,23.741,23.741,202.0,BZH +2023-10-09 13:02:00,23.73,23.73,23.73,23.73,9942.0,BZH +2023-10-09 12:57:00,23.79,23.79,23.72,23.72,341.0,BZH +2023-10-09 12:56:00,23.81,23.815,23.81,23.815,714.0,BZH +2023-10-09 12:50:00,23.86,23.86,23.86,23.86,247.0,BZH +2023-10-09 12:48:00,23.86,23.86,23.86,23.86,119.0,BZH +2023-10-09 12:43:00,23.87,23.87,23.87,23.87,451.0,BZH +2023-10-09 12:33:00,23.88,23.88,23.88,23.88,237.0,BZH +2023-10-09 12:28:00,23.8,23.8,23.8,23.8,450.0,BZH +2023-10-09 12:26:00,23.82,23.82,23.82,23.82,226.0,BZH +2023-10-09 12:25:00,23.85,23.85,23.85,23.85,108.0,BZH +2023-10-09 12:22:00,23.96,23.96,23.89,23.89,877.0,BZH +2023-10-09 12:21:00,23.91,23.925,23.91,23.925,442.0,BZH +2023-10-09 12:20:00,23.91,23.91,23.91,23.91,103.0,BZH +2023-10-09 12:11:00,23.875,23.875,23.85,23.85,779.0,BZH +2023-10-09 12:09:00,23.92,23.92,23.89,23.89,244.0,BZH +2023-10-09 12:07:00,23.89,23.89,23.89,23.89,691.0,BZH +2023-10-09 12:02:00,23.82,23.82,23.82,23.82,253.0,BZH +2023-10-09 12:00:00,23.87,23.87,23.87,23.87,141.0,BZH +2023-10-09 11:59:00,23.88,23.88,23.85,23.85,891.0,BZH +2023-10-09 11:58:00,23.87,23.88,23.87,23.88,424.0,BZH +2023-10-09 11:54:00,23.87,23.87,23.85,23.85,732.0,BZH +2023-10-09 11:52:00,23.9,23.9,23.9,23.9,112.0,BZH +2023-10-09 11:51:00,23.9,23.91,23.89,23.91,814.0,BZH +2023-10-09 11:49:00,23.861,23.9,23.861,23.9,1060.0,BZH +2023-10-09 11:47:00,23.86,23.86,23.86,23.86,114.0,BZH +2023-10-09 11:46:00,23.91,23.91,23.91,23.91,468.0,BZH +2023-10-09 11:45:00,23.925,23.925,23.925,23.925,248.0,BZH +2023-10-09 11:44:00,23.93,23.93,23.93,23.93,125.0,BZH +2023-10-09 11:43:00,23.96,23.96,23.92,23.92,899.0,BZH +2023-10-09 11:42:00,23.973,23.99,23.973,23.99,269.0,BZH +2023-10-09 11:41:00,23.975,23.975,23.975,23.975,105.0,BZH +2023-10-09 11:39:00,23.98,23.98,23.98,23.98,1656.0,BZH +2023-10-09 11:30:00,23.96,23.96,23.96,23.96,100.0,BZH +2023-10-09 11:29:00,23.97,23.98,23.96,23.96,906.0,BZH +2023-10-09 11:28:00,23.96,23.96,23.96,23.96,126.0,BZH +2023-10-09 11:27:00,23.92,23.95,23.92,23.95,1664.0,BZH +2023-10-09 11:26:00,23.9,23.9,23.9,23.9,200.0,BZH +2023-10-09 11:22:00,23.88,23.88,23.88,23.88,240.0,BZH +2023-10-09 11:21:00,23.89,23.89,23.89,23.89,265.0,BZH +2023-10-09 11:20:00,23.91,23.91,23.91,23.91,132.0,BZH +2023-10-09 11:19:00,23.89,23.89,23.89,23.89,213.0,BZH +2023-10-09 11:18:00,23.89,23.9,23.89,23.89,671.0,BZH +2023-10-09 11:17:00,23.87,23.87,23.87,23.87,300.0,BZH +2023-10-09 11:16:00,23.87,23.87,23.87,23.87,487.0,BZH +2023-10-09 11:15:00,23.85,23.85,23.85,23.85,410.0,BZH +2023-10-09 11:13:00,23.85,23.867,23.85,23.867,500.0,BZH +2023-10-09 11:12:00,23.85,23.85,23.85,23.85,417.0,BZH +2023-10-09 11:07:00,23.84,23.84,23.84,23.84,348.0,BZH +2023-10-09 11:06:00,23.86,23.86,23.86,23.86,153.0,BZH +2023-10-09 11:02:00,23.84,23.84,23.835,23.835,200.0,BZH +2023-10-09 11:01:00,23.83,23.83,23.83,23.83,254.0,BZH +2023-10-09 11:00:00,23.82,23.82,23.82,23.82,461.0,BZH +2023-10-09 10:53:00,23.82,23.82,23.82,23.82,232.0,BZH +2023-10-09 10:51:00,23.82,23.82,23.81,23.81,614.0,BZH +2023-10-09 10:50:00,23.78,23.82,23.78,23.805,797.0,BZH +2023-10-09 10:49:00,23.81,23.81,23.8,23.8,424.0,BZH +2023-10-09 10:48:00,23.81,23.81,23.81,23.81,486.0,BZH +2023-10-09 10:47:00,23.82,23.82,23.82,23.82,151.0,BZH +2023-10-09 10:46:00,23.82,23.82,23.81,23.81,414.0,BZH +2023-10-09 10:42:00,23.83,23.83,23.83,23.83,173.0,BZH +2023-10-09 10:41:00,23.77,23.81,23.77,23.81,869.0,BZH +2023-10-09 10:39:00,23.8,23.8,23.76,23.76,1026.0,BZH +2023-10-09 10:37:00,23.76,23.76,23.76,23.76,412.0,BZH +2023-10-09 10:36:00,23.8,23.8,23.78,23.78,687.0,BZH +2023-10-09 10:35:00,23.86,23.86,23.84,23.84,985.0,BZH +2023-10-09 10:34:00,23.86,23.9,23.86,23.895,683.0,BZH +2023-10-09 10:33:00,23.82,23.82,23.82,23.82,352.0,BZH +2023-10-09 10:32:00,23.8,23.8,23.8,23.8,335.0,BZH +2023-10-09 10:31:00,23.81,23.81,23.81,23.81,833.0,BZH +2023-10-09 10:29:00,23.79,23.79,23.79,23.79,1175.0,BZH +2023-10-09 10:28:00,23.78,23.78,23.78,23.78,205.0,BZH +2023-10-09 10:27:00,23.78,23.78,23.78,23.78,187.0,BZH +2023-10-09 10:25:00,23.82,23.83,23.82,23.83,834.0,BZH +2023-10-09 10:22:00,23.75,23.75,23.75,23.75,153.0,BZH +2023-10-09 10:21:00,23.7,23.71,23.7,23.71,466.0,BZH +2023-10-09 10:19:00,23.69,23.73,23.69,23.7,440.0,BZH +2023-10-09 10:17:00,23.7,23.7,23.7,23.7,397.0,BZH +2023-10-09 10:13:00,23.61,23.66,23.61,23.66,589.0,BZH +2023-10-09 10:10:00,23.6,23.6,23.54,23.6,997.0,BZH +2023-10-09 10:08:00,23.487,23.487,23.487,23.487,300.0,BZH +2023-10-09 10:07:00,23.51,23.51,23.46,23.46,511.0,BZH +2023-10-09 10:06:00,23.52,23.52,23.52,23.52,275.0,BZH +2023-10-09 10:05:00,23.59,23.59,23.59,23.59,450.0,BZH +2023-10-09 10:04:00,23.59,23.59,23.59,23.59,101.0,BZH +2023-10-09 10:03:00,23.64,23.64,23.63,23.63,200.0,BZH +2023-10-09 10:02:00,23.62,23.62,23.62,23.62,231.0,BZH +2023-10-09 10:00:00,23.58,23.66,23.58,23.645,3161.0,BZH +2023-10-09 09:57:00,23.49,23.49,23.49,23.49,152.0,BZH +2023-10-09 09:56:00,23.43,23.43,23.43,23.43,1026.0,BZH +2023-10-09 09:53:00,23.56,23.59,23.54,23.57,2382.0,BZH +2023-10-09 09:52:00,23.62,23.62,23.595,23.595,1510.0,BZH +2023-10-09 09:51:00,23.565,23.61,23.565,23.61,3495.0,BZH +2023-10-09 09:50:00,23.575,23.575,23.575,23.575,404.0,BZH +2023-10-09 09:49:00,23.62,23.62,23.61,23.61,469.0,BZH +2023-10-09 09:46:00,23.58,23.58,23.58,23.58,333.0,BZH +2023-10-09 09:44:00,23.58,23.58,23.58,23.58,995.0,BZH +2023-10-09 09:43:00,23.517,23.58,23.517,23.58,828.0,BZH +2023-10-09 09:42:00,23.58,23.58,23.58,23.58,220.0,BZH +2023-10-09 09:41:00,23.535,23.54,23.535,23.54,297.0,BZH +2023-10-09 09:40:00,23.5,23.5,23.46,23.46,382.0,BZH +2023-10-09 09:39:00,23.57,23.57,23.48,23.55,671.0,BZH +2023-10-09 09:38:00,23.47,23.657,23.47,23.657,609.0,BZH +2023-10-09 09:34:00,23.54,23.54,23.54,23.54,279.0,BZH +2023-10-09 09:32:00,23.54,23.54,23.36,23.36,1610.0,BZH +2023-10-09 09:31:00,23.52,23.52,23.52,23.52,160.0,BZH +2023-10-09 09:30:00,23.65,23.65,23.65,23.65,7829.0,BZH +2023-10-09 08:00:00,23.75,23.75,23.75,23.75,5000.0,BZH +2023-10-06 19:00:00,23.75,23.75,23.75,23.75,40278.0,BZH +2023-10-06 18:30:00,23.75,23.75,23.75,23.75,40278.0,BZH +2023-10-06 16:10:00,23.75,23.75,23.75,23.75,40278.0,BZH +2023-10-06 16:02:00,23.75,23.75,23.75,23.75,1435.0,BZH +2023-10-06 16:01:00,23.75,23.75,23.75,23.75,2775.0,BZH +2023-10-06 16:00:00,23.75,23.75,23.75,23.75,93878.0,BZH +2023-10-06 15:59:00,23.68,23.75,23.68,23.75,11526.0,BZH +2023-10-06 15:58:00,23.675,23.68,23.67,23.68,2900.0,BZH +2023-10-06 15:57:00,23.69,23.69,23.67,23.675,3115.0,BZH +2023-10-06 15:55:00,23.67,23.72,23.67,23.71,3881.0,BZH +2023-10-06 15:54:00,23.69,23.69,23.68,23.685,4093.0,BZH +2023-10-06 15:53:00,23.7,23.7,23.68,23.68,1733.0,BZH +2023-10-06 15:52:00,23.72,23.72,23.7,23.7,891.0,BZH +2023-10-06 15:51:00,23.73,23.74,23.73,23.74,1966.0,BZH +2023-10-06 15:50:00,23.76,23.76,23.72,23.72,1573.0,BZH +2023-10-06 15:49:00,23.76,23.76,23.76,23.76,1954.0,BZH +2023-10-06 15:48:00,23.78,23.78,23.77,23.77,990.0,BZH +2023-10-06 15:47:00,23.78,23.78,23.77,23.775,1029.0,BZH +2023-10-06 15:46:00,23.76,23.77,23.751,23.77,1340.0,BZH +2023-10-06 15:45:00,23.77,23.77,23.77,23.77,445.0,BZH +2023-10-06 15:42:00,23.77,23.77,23.75,23.76,1082.0,BZH +2023-10-06 15:41:00,23.77,23.77,23.76,23.76,288.0,BZH +2023-10-06 15:40:00,23.79,23.8,23.77,23.77,1465.0,BZH +2023-10-06 15:39:00,23.78,23.78,23.78,23.78,631.0,BZH +2023-10-06 15:38:00,23.78,23.78,23.772,23.772,322.0,BZH +2023-10-06 15:37:00,23.745,23.77,23.745,23.77,1624.0,BZH +2023-10-06 15:36:00,23.71,23.76,23.71,23.745,2314.0,BZH +2023-10-06 15:35:00,23.695,23.695,23.68,23.68,5401.0,BZH +2023-10-06 15:33:00,23.69,23.702,23.69,23.69,993.0,BZH +2023-10-06 15:32:00,23.705,23.705,23.705,23.705,138.0,BZH +2023-10-06 15:29:00,23.73,23.73,23.73,23.73,258.0,BZH +2023-10-06 15:28:00,23.78,23.79,23.72,23.72,2307.0,BZH +2023-10-06 15:25:00,23.76,23.76,23.76,23.76,312.0,BZH +2023-10-06 15:24:00,23.76,23.76,23.76,23.76,487.0,BZH +2023-10-06 15:23:00,23.755,23.755,23.755,23.755,303.0,BZH +2023-10-06 15:22:00,23.74,23.74,23.74,23.74,705.0,BZH +2023-10-06 15:20:00,23.75,23.75,23.75,23.75,262.0,BZH +2023-10-06 15:19:00,23.715,23.74,23.715,23.74,864.0,BZH +2023-10-06 15:18:00,23.745,23.745,23.745,23.746,579.0,BZH +2023-10-06 15:17:00,23.75,23.75,23.736,23.736,427.0,BZH +2023-10-06 15:14:00,23.7,23.74,23.7,23.74,1383.0,BZH +2023-10-06 15:12:00,23.7,23.71,23.7,23.71,745.0,BZH +2023-10-06 15:11:00,23.68,23.7,23.68,23.7,845.0,BZH +2023-10-06 15:10:00,23.75,23.75,23.73,23.73,1354.0,BZH +2023-10-06 15:06:00,23.75,23.75,23.75,23.75,388.0,BZH +2023-10-06 15:04:00,23.769,23.78,23.769,23.77,1999.0,BZH +2023-10-06 15:02:00,23.78,23.78,23.76,23.76,578.0,BZH +2023-10-06 15:00:00,23.79,23.79,23.79,23.79,375.0,BZH +2023-10-06 14:58:00,23.79,23.79,23.79,23.79,801.0,BZH +2023-10-06 14:57:00,23.77,23.81,23.77,23.79,1967.0,BZH +2023-10-06 14:56:00,23.76,23.76,23.755,23.755,507.0,BZH +2023-10-06 14:55:00,23.77,23.77,23.77,23.77,103.0,BZH +2023-10-06 14:52:00,23.79,23.79,23.79,23.79,101.0,BZH +2023-10-06 14:50:00,23.79,23.79,23.79,23.79,203.0,BZH +2023-10-06 14:49:00,23.81,23.81,23.8,23.81,650.0,BZH +2023-10-06 14:48:00,23.825,23.825,23.825,23.825,100.0,BZH +2023-10-06 14:47:00,23.84,23.84,23.84,23.84,203.0,BZH +2023-10-06 14:46:00,23.81,23.83,23.81,23.83,329.0,BZH +2023-10-06 14:44:00,23.83,23.83,23.83,23.83,127.0,BZH +2023-10-06 14:43:00,23.82,23.83,23.82,23.83,418.0,BZH +2023-10-06 14:39:00,23.85,23.85,23.83,23.83,581.0,BZH +2023-10-06 14:38:00,23.84,23.84,23.84,23.84,388.0,BZH +2023-10-06 14:37:00,23.78,23.8,23.78,23.8,1505.0,BZH +2023-10-06 14:36:00,23.77,23.77,23.77,23.77,150.0,BZH +2023-10-06 14:35:00,23.72,23.77,23.72,23.77,1122.0,BZH +2023-10-06 14:33:00,23.72,23.72,23.72,23.72,152.0,BZH +2023-10-06 14:32:00,23.731,23.731,23.73,23.73,275.0,BZH +2023-10-06 14:31:00,23.75,23.75,23.75,23.75,1008.0,BZH +2023-10-06 14:28:00,23.755,23.765,23.755,23.765,447.0,BZH +2023-10-06 14:27:00,23.755,23.755,23.755,23.755,204.0,BZH +2023-10-06 14:26:00,23.78,23.78,23.78,23.78,507.0,BZH +2023-10-06 14:24:00,23.807,23.807,23.807,23.807,275.0,BZH +2023-10-06 14:21:00,23.805,23.805,23.805,23.805,309.0,BZH +2023-10-06 14:19:00,23.81,23.81,23.81,23.81,100.0,BZH +2023-10-06 14:16:00,23.83,23.85,23.825,23.85,542.0,BZH +2023-10-06 14:13:00,23.897,23.897,23.87,23.87,1656.0,BZH +2023-10-06 14:12:00,23.87,23.87,23.87,23.87,558.0,BZH +2023-10-06 14:11:00,23.87,23.87,23.87,23.87,157.0,BZH +2023-10-06 14:10:00,23.86,23.89,23.86,23.861,571.0,BZH +2023-10-06 14:08:00,23.82,23.85,23.82,23.82,1834.0,BZH +2023-10-06 14:06:00,23.82,23.82,23.82,23.82,100.0,BZH +2023-10-06 14:04:00,23.8,23.81,23.8,23.8,480.0,BZH +2023-10-06 14:02:00,23.77,23.77,23.77,23.77,100.0,BZH +2023-10-06 14:00:00,23.79,23.79,23.77,23.77,534.0,BZH +2023-10-06 13:58:00,23.755,23.755,23.755,23.755,200.0,BZH +2023-10-06 13:54:00,23.75,23.75,23.75,23.75,481.0,BZH +2023-10-06 13:52:00,23.75,23.75,23.74,23.74,3639.0,BZH +2023-10-06 13:49:00,23.73,23.74,23.73,23.74,918.0,BZH +2023-10-06 13:44:00,23.7,23.71,23.68,23.68,565.0,BZH +2023-10-06 13:41:00,23.76,23.76,23.76,23.76,163.0,BZH +2023-10-06 13:40:00,23.72,23.73,23.72,23.73,600.0,BZH +2023-10-06 13:39:00,23.73,23.73,23.73,23.73,459.0,BZH +2023-10-06 13:38:00,23.701,23.701,23.701,23.701,201.0,BZH +2023-10-06 13:37:00,23.71,23.71,23.71,23.71,269.0,BZH +2023-10-06 13:36:00,23.73,23.73,23.73,23.73,302.0,BZH +2023-10-06 13:34:00,23.71,23.71,23.71,23.71,211.0,BZH +2023-10-06 13:33:00,23.745,23.745,23.745,23.745,158.0,BZH +2023-10-06 13:29:00,23.74,23.74,23.73,23.73,394.0,BZH +2023-10-06 13:28:00,23.76,23.76,23.76,23.76,135.0,BZH +2023-10-06 13:27:00,23.78,23.78,23.78,23.78,755.0,BZH +2023-10-06 13:24:00,23.76,23.76,23.76,23.76,290.0,BZH +2023-10-06 13:23:00,23.78,23.78,23.78,23.78,299.0,BZH +2023-10-06 13:22:00,23.76,23.78,23.76,23.78,1187.0,BZH +2023-10-06 13:21:00,23.736,23.736,23.736,23.736,366.0,BZH +2023-10-06 13:20:00,23.74,23.75,23.74,23.75,590.0,BZH +2023-10-06 13:19:00,23.74,23.74,23.731,23.74,987.0,BZH +2023-10-06 13:18:00,23.71,23.71,23.68,23.68,412.0,BZH +2023-10-06 13:17:00,23.65,23.66,23.65,23.65,2679.0,BZH +2023-10-06 13:14:00,23.617,23.617,23.617,23.617,177.0,BZH +2023-10-06 13:13:00,23.59,23.59,23.59,23.59,560.0,BZH +2023-10-06 13:10:00,23.6,23.6,23.585,23.585,545.0,BZH +2023-10-06 13:09:00,23.625,23.625,23.625,23.625,211.0,BZH +2023-10-06 13:08:00,23.65,23.65,23.65,23.65,100.0,BZH +2023-10-06 13:06:00,23.65,23.65,23.65,23.65,625.0,BZH +2023-10-06 13:01:00,23.64,23.64,23.64,23.64,125.0,BZH +2023-10-06 13:00:00,23.617,23.65,23.617,23.65,1112.0,BZH +2023-10-06 12:59:00,23.62,23.62,23.62,23.62,260.0,BZH +2023-10-06 12:58:00,23.625,23.625,23.625,23.625,1035.0,BZH +2023-10-06 12:53:00,23.62,23.62,23.62,23.62,130.0,BZH +2023-10-06 12:52:00,23.66,23.66,23.65,23.65,631.0,BZH +2023-10-06 12:51:00,23.68,23.68,23.66,23.66,728.0,BZH +2023-10-06 12:49:00,23.68,23.71,23.68,23.71,288.0,BZH +2023-10-06 12:45:00,23.669,23.669,23.669,23.669,575.0,BZH +2023-10-06 12:43:00,23.685,23.69,23.685,23.69,288.0,BZH +2023-10-06 12:42:00,23.68,23.68,23.68,23.68,300.0,BZH +2023-10-06 12:41:00,23.645,23.67,23.64,23.67,1359.0,BZH +2023-10-06 12:40:00,23.58,23.67,23.58,23.67,1914.0,BZH +2023-10-06 12:39:00,23.58,23.58,23.58,23.58,104.0,BZH +2023-10-06 12:37:00,23.62,23.62,23.62,23.62,102.0,BZH +2023-10-06 12:35:00,23.63,23.63,23.63,23.63,100.0,BZH +2023-10-06 12:34:00,23.61,23.67,23.61,23.67,217.0,BZH +2023-10-06 12:33:00,23.63,23.63,23.63,23.63,153.0,BZH +2023-10-06 12:32:00,23.65,23.65,23.64,23.64,350.0,BZH +2023-10-06 12:28:00,23.67,23.67,23.67,23.67,265.0,BZH +2023-10-06 12:27:00,23.64,23.64,23.64,23.64,342.0,BZH +2023-10-06 12:26:00,23.62,23.635,23.62,23.635,309.0,BZH +2023-10-06 12:25:00,23.64,23.64,23.61,23.61,439.0,BZH +2023-10-06 12:24:00,23.64,23.64,23.64,23.64,264.0,BZH +2023-10-06 12:21:00,23.66,23.66,23.66,23.66,420.0,BZH +2023-10-06 12:19:00,23.72,23.72,23.69,23.69,208.0,BZH +2023-10-06 12:16:00,23.67,23.67,23.67,23.67,100.0,BZH +2023-10-06 12:14:00,23.67,23.67,23.67,23.67,100.0,BZH +2023-10-06 12:12:00,23.739,23.739,23.739,23.739,300.0,BZH +2023-10-06 12:11:00,23.68,23.68,23.68,23.68,542.0,BZH +2023-10-06 12:10:00,23.7,23.7,23.7,23.7,420.0,BZH +2023-10-06 12:09:00,23.76,23.78,23.76,23.78,817.0,BZH +2023-10-06 12:07:00,23.7,23.7,23.7,23.7,111.0,BZH +2023-10-06 12:05:00,23.75,23.75,23.75,23.75,757.0,BZH +2023-10-06 12:04:00,23.74,23.76,23.74,23.76,2040.0,BZH +2023-10-06 12:03:00,23.67,23.67,23.67,23.67,1023.0,BZH +2023-10-06 12:02:00,23.79,23.79,23.72,23.72,514.0,BZH +2023-10-06 12:01:00,23.78,23.78,23.78,23.78,255.0,BZH +2023-10-06 12:00:00,23.77,23.77,23.75,23.75,1373.0,BZH +2023-10-06 11:59:00,23.79,23.79,23.78,23.78,346.0,BZH +2023-10-06 11:57:00,23.66,23.76,23.66,23.738,5818.0,BZH +2023-10-06 11:56:00,23.615,23.615,23.615,23.615,149.0,BZH +2023-10-06 11:55:00,23.62,23.64,23.605,23.61,1531.0,BZH +2023-10-06 11:51:00,23.64,23.64,23.64,23.64,666.0,BZH +2023-10-06 11:50:00,23.64,23.64,23.64,23.64,1017.0,BZH +2023-10-06 11:47:00,23.73,23.73,23.69,23.69,2490.0,BZH +2023-10-06 11:46:00,23.75,23.78,23.75,23.76,991.0,BZH +2023-10-06 11:45:00,23.64,23.72,23.64,23.718,7776.0,BZH +2023-10-06 11:44:00,23.63,23.67,23.63,23.63,4035.0,BZH +2023-10-06 11:43:00,23.61,23.66,23.6,23.61,13793.0,BZH +2023-10-06 11:42:00,23.57,23.57,23.52,23.53,1350.0,BZH +2023-10-06 11:41:00,23.49,23.57,23.49,23.57,3804.0,BZH +2023-10-06 11:40:00,23.47,23.54,23.44,23.442,8967.0,BZH +2023-10-06 11:38:00,23.47,23.47,23.45,23.45,1237.0,BZH +2023-10-06 11:36:00,23.415,23.415,23.415,23.415,100.0,BZH +2023-10-06 11:34:00,23.46,23.46,23.4,23.42,607.0,BZH +2023-10-06 11:33:00,23.42,23.45,23.42,23.45,678.0,BZH +2023-10-06 11:30:00,23.37,23.4,23.37,23.39,1447.0,BZH +2023-10-06 11:28:00,23.34,23.34,23.3,23.3,708.0,BZH +2023-10-06 11:27:00,23.34,23.34,23.34,23.34,121.0,BZH +2023-10-06 11:25:00,23.27,23.27,23.27,23.27,564.0,BZH +2023-10-06 11:24:00,23.23,23.23,23.23,23.23,505.0,BZH +2023-10-06 11:23:00,23.19,23.205,23.19,23.205,220.0,BZH +2023-10-06 11:17:00,23.21,23.21,23.21,23.21,179.0,BZH +2023-10-06 11:15:00,23.18,23.18,23.18,23.18,514.0,BZH +2023-10-06 11:14:00,23.18,23.19,23.14,23.155,1193.0,BZH +2023-10-06 11:13:00,23.204,23.204,23.204,23.204,293.0,BZH +2023-10-06 11:09:00,23.15,23.15,23.15,23.15,361.0,BZH +2023-10-06 11:03:00,23.06,23.06,23.05,23.05,530.0,BZH +2023-10-06 11:02:00,23.06,23.06,23.06,23.06,202.0,BZH +2023-10-06 11:00:00,23.04,23.168,23.04,23.168,1200.0,BZH +2023-10-06 10:58:00,22.97,22.97,22.97,22.97,315.0,BZH +2023-10-06 10:57:00,22.9,22.91,22.9,22.9,2115.0,BZH +2023-10-06 10:54:00,23.0,23.02,22.99,23.02,1593.0,BZH +2023-10-06 10:52:00,23.025,23.025,23.025,23.025,341.0,BZH +2023-10-06 10:50:00,23.05,23.05,23.048,23.05,2168.0,BZH +2023-10-06 10:49:00,23.04,23.04,23.04,23.04,350.0,BZH +2023-10-06 10:46:00,23.11,23.11,23.11,23.11,446.0,BZH +2023-10-06 10:44:00,23.11,23.11,23.11,23.11,131.0,BZH +2023-10-06 10:42:00,23.105,23.105,23.105,23.105,242.0,BZH +2023-10-06 10:39:00,23.13,23.14,23.13,23.14,1428.0,BZH +2023-10-06 10:32:00,23.14,23.14,23.14,23.14,812.0,BZH +2023-10-06 10:31:00,23.165,23.165,23.165,23.165,100.0,BZH +2023-10-06 10:30:00,23.148,23.148,23.148,23.148,298.0,BZH +2023-10-06 10:28:00,23.14,23.14,23.14,23.14,100.0,BZH +2023-10-06 10:27:00,23.13,23.14,23.13,23.14,1039.0,BZH +2023-10-06 10:26:00,23.0,23.08,23.0,23.06,2140.0,BZH +2023-10-06 10:25:00,22.96,22.96,22.96,22.96,198.0,BZH +2023-10-06 10:22:00,22.84,22.97,22.84,22.97,2795.0,BZH +2023-10-06 10:21:00,22.87,22.87,22.87,22.87,389.0,BZH +2023-10-06 10:17:00,22.87,22.87,22.87,22.87,123.0,BZH +2023-10-06 10:16:00,22.925,22.925,22.925,22.925,116.0,BZH +2023-10-06 10:14:00,22.925,22.925,22.925,22.925,105.0,BZH +2023-10-06 10:13:00,22.85,22.915,22.81,22.915,1346.0,BZH +2023-10-06 10:11:00,22.89,22.89,22.89,22.89,295.0,BZH +2023-10-06 10:10:00,22.79,22.82,22.79,22.82,616.0,BZH +2023-10-06 10:09:00,22.79,22.79,22.79,22.79,329.0,BZH +2023-10-06 10:08:00,22.76,22.8,22.76,22.8,440.0,BZH +2023-10-06 10:07:00,22.905,22.905,22.82,22.82,605.0,BZH +2023-10-06 10:05:00,22.91,22.935,22.91,22.935,203.0,BZH +2023-10-06 10:04:00,22.94,22.94,22.94,22.94,115.0,BZH +2023-10-06 10:03:00,23.0,23.0,23.0,23.0,573.0,BZH +2023-10-06 10:02:00,22.92,22.93,22.92,22.93,380.0,BZH +2023-10-06 09:59:00,23.04,23.04,23.04,23.04,323.0,BZH +2023-10-06 09:58:00,22.965,22.965,22.91,22.96,1012.0,BZH +2023-10-06 09:57:00,22.92,22.96,22.92,22.96,269.0,BZH +2023-10-06 09:55:00,23.01,23.01,23.01,23.01,456.0,BZH +2023-10-06 09:53:00,23.01,23.01,23.01,23.01,198.0,BZH +2023-10-06 09:52:00,23.07,23.07,23.04,23.04,904.0,BZH +2023-10-06 09:51:00,23.105,23.105,23.105,23.105,310.0,BZH +2023-10-06 09:49:00,23.146,23.146,23.146,23.146,575.0,BZH +2023-10-06 09:47:00,23.09,23.12,23.09,23.12,1450.0,BZH +2023-10-06 09:46:00,23.21,23.22,23.21,23.22,531.0,BZH +2023-10-06 09:45:00,23.13,23.13,23.13,23.13,242.0,BZH +2023-10-06 09:42:00,23.2,23.2,23.2,23.2,2099.0,BZH +2023-10-06 09:41:00,23.14,23.21,23.11,23.21,973.0,BZH +2023-10-06 09:39:00,23.19,23.2,23.19,23.2,336.0,BZH +2023-10-06 09:37:00,23.355,23.355,23.355,23.355,2124.0,BZH +2023-10-06 09:36:00,23.33,23.33,23.262,23.262,694.0,BZH +2023-10-06 09:35:00,23.345,23.345,23.345,23.345,313.0,BZH +2023-10-06 09:34:00,23.325,23.325,23.202,23.202,2524.0,BZH +2023-10-06 09:33:00,23.238,23.238,23.225,23.225,419.0,BZH +2023-10-06 09:32:00,23.2,23.38,23.2,23.21,1500.0,BZH +2023-10-06 09:31:00,23.195,23.195,23.195,23.195,4261.0,BZH +2023-10-06 09:30:00,23.31,23.31,23.31,23.31,7425.0,BZH +2023-10-06 08:28:00,23.94,23.94,23.94,23.94,75.0,BZH +2023-10-06 08:25:00,23.61,24.01,23.61,24.0,8061.0,BZH +2023-10-05 19:00:00,23.54,23.54,23.54,23.54,69712.0,BZH +2023-10-05 18:30:00,23.54,23.54,23.54,23.54,69712.0,BZH +2023-10-05 16:20:00,23.54,23.54,23.54,23.54,1173.0,BZH +2023-10-05 16:10:00,23.54,23.54,23.54,23.54,69712.0,BZH +2023-10-05 16:02:00,23.54,23.54,23.381,23.381,11305.0,BZH +2023-10-05 16:01:00,23.54,23.54,23.54,23.54,4730.0,BZH +2023-10-05 16:00:00,23.54,23.54,23.53,23.54,147072.0,BZH +2023-10-05 15:59:00,23.5,23.54,23.5,23.54,24573.0,BZH +2023-10-05 15:58:00,23.47,23.49,23.465,23.49,5689.0,BZH +2023-10-05 15:57:00,23.48,23.48,23.465,23.47,6474.0,BZH +2023-10-05 15:56:00,23.46,23.48,23.46,23.48,5726.0,BZH +2023-10-05 15:55:00,23.48,23.48,23.46,23.46,2995.0,BZH +2023-10-05 15:54:00,23.49,23.5,23.48,23.5,3390.0,BZH +2023-10-05 15:53:00,23.5,23.505,23.485,23.485,1890.0,BZH +2023-10-05 15:52:00,23.47,23.49,23.47,23.49,2942.0,BZH +2023-10-05 15:51:00,23.44,23.468,23.43,23.468,3045.0,BZH +2023-10-05 15:50:00,23.49,23.49,23.44,23.44,1832.0,BZH +2023-10-05 15:49:00,23.52,23.52,23.5,23.505,2581.0,BZH +2023-10-05 15:48:00,23.52,23.53,23.52,23.53,2495.0,BZH +2023-10-05 15:47:00,23.472,23.5,23.47,23.5,2216.0,BZH +2023-10-05 15:46:00,23.51,23.51,23.472,23.472,2903.0,BZH +2023-10-05 15:45:00,23.508,23.53,23.508,23.51,2291.0,BZH +2023-10-05 15:42:00,23.49,23.51,23.49,23.51,2677.0,BZH +2023-10-05 15:40:00,23.5,23.508,23.48,23.5,2198.0,BZH +2023-10-05 15:38:00,23.475,23.485,23.475,23.48,1037.0,BZH +2023-10-05 15:37:00,23.42,23.45,23.42,23.45,1788.0,BZH +2023-10-05 15:36:00,23.42,23.425,23.42,23.425,368.0,BZH +2023-10-05 15:35:00,23.42,23.43,23.413,23.42,1498.0,BZH +2023-10-05 15:34:00,23.41,23.435,23.41,23.42,1139.0,BZH +2023-10-05 15:33:00,23.48,23.48,23.44,23.44,2275.0,BZH +2023-10-05 15:32:00,23.475,23.48,23.47,23.48,2343.0,BZH +2023-10-05 15:31:00,23.47,23.47,23.47,23.47,265.0,BZH +2023-10-05 15:29:00,23.475,23.475,23.455,23.47,3411.0,BZH +2023-10-05 15:28:00,23.44,23.475,23.44,23.475,2118.0,BZH +2023-10-05 15:27:00,23.445,23.445,23.445,23.445,158.0,BZH +2023-10-05 15:26:00,23.45,23.45,23.44,23.44,980.0,BZH +2023-10-05 15:25:00,23.43,23.44,23.43,23.44,672.0,BZH +2023-10-05 15:24:00,23.415,23.415,23.399,23.399,380.0,BZH +2023-10-05 15:23:00,23.46,23.46,23.39,23.39,8983.0,BZH +2023-10-05 15:21:00,23.44,23.45,23.44,23.45,587.0,BZH +2023-10-05 15:20:00,23.41,23.44,23.41,23.44,1151.0,BZH +2023-10-05 15:19:00,23.46,23.46,23.38,23.38,1262.0,BZH +2023-10-05 15:18:00,23.5,23.5,23.45,23.46,2107.0,BZH +2023-10-05 15:17:00,23.54,23.54,23.52,23.52,2092.0,BZH +2023-10-05 15:16:00,23.54,23.54,23.54,23.54,1585.0,BZH +2023-10-05 15:15:00,23.53,23.53,23.51,23.52,742.0,BZH +2023-10-05 15:14:00,23.515,23.527,23.515,23.527,837.0,BZH +2023-10-05 15:12:00,23.525,23.525,23.51,23.51,3647.0,BZH +2023-10-05 15:11:00,23.522,23.54,23.51,23.525,2658.0,BZH +2023-10-05 15:10:00,23.525,23.525,23.525,23.525,979.0,BZH +2023-10-05 15:08:00,23.525,23.525,23.525,23.525,750.0,BZH +2023-10-05 15:07:00,23.49,23.52,23.48,23.52,4528.0,BZH +2023-10-05 15:06:00,23.49,23.49,23.49,23.49,1764.0,BZH +2023-10-05 15:05:00,23.48,23.48,23.48,23.48,269.0,BZH +2023-10-05 15:04:00,23.49,23.49,23.49,23.49,317.0,BZH +2023-10-05 15:03:00,23.48,23.5,23.48,23.5,679.0,BZH +2023-10-05 15:02:00,23.465,23.48,23.45,23.48,3043.0,BZH +2023-10-05 15:01:00,23.47,23.47,23.46,23.47,1067.0,BZH +2023-10-05 15:00:00,23.42,23.445,23.42,23.445,766.0,BZH +2023-10-05 14:59:00,23.4,23.41,23.39,23.39,2273.0,BZH +2023-10-05 14:58:00,23.385,23.385,23.385,23.385,166.0,BZH +2023-10-05 14:57:00,23.385,23.385,23.385,23.385,212.0,BZH +2023-10-05 14:56:00,23.37,23.37,23.37,23.37,245.0,BZH +2023-10-05 14:54:00,23.385,23.385,23.385,23.385,239.0,BZH +2023-10-05 14:52:00,23.385,23.385,23.385,23.385,419.0,BZH +2023-10-05 14:48:00,23.39,23.39,23.39,23.39,531.0,BZH +2023-10-05 14:47:00,23.39,23.39,23.38,23.38,985.0,BZH +2023-10-05 14:44:00,23.396,23.396,23.396,23.396,123.0,BZH +2023-10-05 14:43:00,23.4,23.405,23.39,23.4,1934.0,BZH +2023-10-05 14:41:00,23.42,23.42,23.4,23.4,492.0,BZH +2023-10-05 14:39:00,23.42,23.43,23.42,23.43,615.0,BZH +2023-10-05 14:38:00,23.37,23.38,23.37,23.38,539.0,BZH +2023-10-05 14:37:00,23.35,23.35,23.35,23.35,226.0,BZH +2023-10-05 14:35:00,23.37,23.39,23.37,23.39,1559.0,BZH +2023-10-05 14:33:00,23.4,23.4,23.385,23.385,999.0,BZH +2023-10-05 14:32:00,23.34,23.41,23.34,23.38,1935.0,BZH +2023-10-05 14:30:00,23.34,23.34,23.34,23.34,350.0,BZH +2023-10-05 14:29:00,23.34,23.34,23.34,23.34,549.0,BZH +2023-10-05 14:28:00,23.32,23.32,23.32,23.32,295.0,BZH +2023-10-05 14:26:00,23.3,23.31,23.3,23.305,1441.0,BZH +2023-10-05 14:25:00,23.285,23.285,23.285,23.285,358.0,BZH +2023-10-05 14:23:00,23.27,23.29,23.27,23.28,1214.0,BZH +2023-10-05 14:21:00,23.29,23.29,23.29,23.29,264.0,BZH +2023-10-05 14:20:00,23.32,23.32,23.32,23.32,6231.0,BZH +2023-10-05 14:19:00,23.33,23.33,23.33,23.33,389.0,BZH +2023-10-05 14:18:00,23.31,23.36,23.31,23.35,5001.0,BZH +2023-10-05 14:17:00,23.31,23.31,23.31,23.31,101.0,BZH +2023-10-05 14:16:00,23.3,23.3,23.3,23.3,882.0,BZH +2023-10-05 14:15:00,23.29,23.29,23.29,23.29,126.0,BZH +2023-10-05 14:14:00,23.282,23.29,23.282,23.29,665.0,BZH +2023-10-05 14:13:00,23.28,23.28,23.28,23.28,750.0,BZH +2023-10-05 14:12:00,23.275,23.29,23.275,23.29,239.0,BZH +2023-10-05 14:11:00,23.3,23.31,23.3,23.31,435.0,BZH +2023-10-05 14:10:00,23.31,23.31,23.31,23.31,444.0,BZH +2023-10-05 14:09:00,23.34,23.34,23.34,23.34,153.0,BZH +2023-10-05 14:06:00,23.35,23.35,23.35,23.35,290.0,BZH +2023-10-05 14:05:00,23.36,23.36,23.35,23.35,797.0,BZH +2023-10-05 14:04:00,23.38,23.38,23.38,23.38,195.0,BZH +2023-10-05 14:03:00,23.38,23.38,23.36,23.36,206.0,BZH +2023-10-05 14:02:00,23.38,23.38,23.364,23.364,674.0,BZH +2023-10-05 14:00:00,23.36,23.37,23.36,23.37,561.0,BZH +2023-10-05 13:58:00,23.34,23.35,23.34,23.35,578.0,BZH +2023-10-05 13:57:00,23.31,23.33,23.31,23.33,356.0,BZH +2023-10-05 13:55:00,23.31,23.31,23.31,23.31,431.0,BZH +2023-10-05 13:53:00,23.31,23.31,23.31,23.31,355.0,BZH +2023-10-05 13:51:00,23.35,23.35,23.34,23.34,449.0,BZH +2023-10-05 13:48:00,23.357,23.357,23.345,23.345,480.0,BZH +2023-10-05 13:46:00,23.28,23.32,23.28,23.3,1817.0,BZH +2023-10-05 13:42:00,23.32,23.33,23.32,23.33,577.0,BZH +2023-10-05 13:40:00,23.32,23.32,23.32,23.32,120.0,BZH +2023-10-05 13:38:00,23.32,23.33,23.32,23.33,466.0,BZH +2023-10-05 13:35:00,23.27,23.27,23.27,23.27,187.0,BZH +2023-10-05 13:34:00,23.2,23.24,23.19,23.24,1286.0,BZH +2023-10-05 13:33:00,23.18,23.18,23.16,23.16,200.0,BZH +2023-10-05 13:32:00,23.14,23.14,23.14,23.14,269.0,BZH +2023-10-05 13:31:00,23.17,23.18,23.162,23.162,906.0,BZH +2023-10-05 13:28:00,23.16,23.17,23.16,23.17,372.0,BZH +2023-10-05 13:26:00,23.13,23.13,23.13,23.13,320.0,BZH +2023-10-05 13:23:00,23.09,23.1,23.09,23.1,399.0,BZH +2023-10-05 13:19:00,23.09,23.09,23.09,23.09,315.0,BZH +2023-10-05 13:18:00,23.06,23.08,23.06,23.08,468.0,BZH +2023-10-05 13:16:00,23.07,23.07,23.07,23.07,563.0,BZH +2023-10-05 13:13:00,23.04,23.08,23.04,23.08,665.0,BZH +2023-10-05 13:12:00,23.06,23.06,23.06,23.06,376.0,BZH +2023-10-05 13:11:00,23.0,23.02,23.0,23.01,1097.0,BZH +2023-10-05 13:09:00,22.97,22.97,22.97,22.97,173.0,BZH +2023-10-05 13:08:00,22.98,22.98,22.98,22.98,213.0,BZH +2023-10-05 13:07:00,22.975,22.98,22.97,22.98,640.0,BZH +2023-10-05 13:05:00,23.015,23.015,22.99,22.99,828.0,BZH +2023-10-05 13:04:00,23.02,23.02,23.01,23.01,367.0,BZH +2023-10-05 13:03:00,23.035,23.035,23.035,23.035,202.0,BZH +2023-10-05 13:02:00,23.03,23.03,23.03,23.03,538.0,BZH +2023-10-05 13:01:00,23.05,23.05,23.05,23.05,175.0,BZH +2023-10-05 13:00:00,23.03,23.05,23.03,23.05,394.0,BZH +2023-10-05 12:59:00,23.05,23.05,23.05,23.05,765.0,BZH +2023-10-05 12:58:00,23.03,23.04,23.02,23.02,2115.0,BZH +2023-10-05 12:55:00,23.05,23.06,23.05,23.06,733.0,BZH +2023-10-05 12:50:00,23.04,23.04,23.04,23.04,122.0,BZH +2023-10-05 12:48:00,23.04,23.04,23.04,23.04,119.0,BZH +2023-10-05 12:47:00,23.055,23.066,23.02,23.02,1316.0,BZH +2023-10-05 12:46:00,23.064,23.064,23.064,23.064,309.0,BZH +2023-10-05 12:45:00,23.07,23.07,23.07,23.07,309.0,BZH +2023-10-05 12:37:00,23.07,23.08,23.07,23.08,448.0,BZH +2023-10-05 12:36:00,23.12,23.12,23.08,23.08,590.0,BZH +2023-10-05 12:35:00,23.12,23.12,23.12,23.12,283.0,BZH +2023-10-05 12:34:00,23.14,23.14,23.12,23.12,498.0,BZH +2023-10-05 12:32:00,23.16,23.16,23.15,23.15,753.0,BZH +2023-10-05 12:31:00,23.178,23.178,23.178,23.178,1026.0,BZH +2023-10-05 12:30:00,23.18,23.19,23.18,23.19,483.0,BZH +2023-10-05 12:29:00,23.15,23.15,23.15,23.15,450.0,BZH +2023-10-05 12:28:00,23.165,23.17,23.165,23.17,323.0,BZH +2023-10-05 12:22:00,23.16,23.165,23.16,23.165,372.0,BZH +2023-10-05 12:21:00,23.191,23.21,23.19,23.19,1500.0,BZH +2023-10-05 12:19:00,23.19,23.2,23.17,23.2,1126.0,BZH +2023-10-05 12:16:00,23.24,23.25,23.23,23.23,875.0,BZH +2023-10-05 12:15:00,23.265,23.265,23.265,23.265,402.0,BZH +2023-10-05 12:12:00,23.27,23.27,23.27,23.27,514.0,BZH +2023-10-05 12:11:00,23.28,23.28,23.28,23.28,223.0,BZH +2023-10-05 12:10:00,23.27,23.27,23.27,23.27,162.0,BZH +2023-10-05 12:09:00,23.27,23.272,23.27,23.272,216.0,BZH +2023-10-05 12:07:00,23.28,23.28,23.26,23.26,784.0,BZH +2023-10-05 12:01:00,23.315,23.32,23.29,23.29,747.0,BZH +2023-10-05 11:59:00,23.315,23.315,23.315,23.315,105.0,BZH +2023-10-05 11:58:00,23.3,23.3,23.3,23.3,101.0,BZH +2023-10-05 11:57:00,23.31,23.31,23.31,23.31,413.0,BZH +2023-10-05 11:56:00,23.355,23.355,23.355,23.355,500.0,BZH +2023-10-05 11:53:00,23.34,23.34,23.34,23.34,992.0,BZH +2023-10-05 11:52:00,23.35,23.39,23.35,23.39,1329.0,BZH +2023-10-05 11:50:00,23.275,23.3,23.275,23.3,1891.0,BZH +2023-10-05 11:49:00,23.26,23.29,23.26,23.27,1916.0,BZH +2023-10-05 11:48:00,23.22,23.23,23.22,23.22,414.0,BZH +2023-10-05 11:46:00,23.235,23.235,23.235,23.235,218.0,BZH +2023-10-05 11:45:00,23.21,23.22,23.2,23.2,817.0,BZH +2023-10-05 11:43:00,23.235,23.235,23.235,23.235,202.0,BZH +2023-10-05 11:38:00,23.25,23.25,23.21,23.21,698.0,BZH +2023-10-05 11:37:00,23.24,23.24,23.24,23.24,106.0,BZH +2023-10-05 11:36:00,23.25,23.25,23.25,23.25,100.0,BZH +2023-10-05 11:35:00,23.22,23.26,23.22,23.26,641.0,BZH +2023-10-05 11:32:00,23.17,23.17,23.17,23.17,126.0,BZH +2023-10-05 11:29:00,23.15,23.15,23.15,23.15,819.0,BZH +2023-10-05 11:28:00,23.195,23.195,23.195,23.195,168.0,BZH +2023-10-05 11:25:00,23.2,23.2,23.2,23.2,678.0,BZH +2023-10-05 11:23:00,23.22,23.22,23.22,23.22,470.0,BZH +2023-10-05 11:22:00,23.17,23.17,23.17,23.17,159.0,BZH +2023-10-05 11:21:00,23.207,23.207,23.207,23.207,132.0,BZH +2023-10-05 11:19:00,23.185,23.19,23.18,23.19,480.0,BZH +2023-10-05 11:18:00,23.23,23.23,23.2,23.2,964.0,BZH +2023-10-05 11:11:00,23.2,23.2,23.2,23.2,312.0,BZH +2023-10-05 11:10:00,23.18,23.2,23.18,23.2,1112.0,BZH +2023-10-05 11:04:00,23.18,23.18,23.18,23.18,234.0,BZH +2023-10-05 11:02:00,23.235,23.235,23.2,23.2,1250.0,BZH +2023-10-05 11:01:00,23.16,23.21,23.16,23.21,756.0,BZH +2023-10-05 11:00:00,23.15,23.15,23.13,23.13,902.0,BZH +2023-10-05 10:58:00,23.15,23.15,23.15,23.15,420.0,BZH +2023-10-05 10:56:00,23.18,23.18,23.18,23.18,360.0,BZH +2023-10-05 10:55:00,23.21,23.22,23.18,23.18,802.0,BZH +2023-10-05 10:51:00,23.21,23.21,23.16,23.16,1321.0,BZH +2023-10-05 10:50:00,23.138,23.17,23.138,23.17,668.0,BZH +2023-10-05 10:49:00,23.145,23.15,23.127,23.15,4687.0,BZH +2023-10-05 10:48:00,23.16,23.16,23.12,23.16,1178.0,BZH +2023-10-05 10:47:00,23.16,23.16,23.14,23.14,685.0,BZH +2023-10-05 10:46:00,23.16,23.166,23.14,23.166,2458.0,BZH +2023-10-05 10:42:00,23.1,23.1,23.05,23.05,490.0,BZH +2023-10-05 10:41:00,23.06,23.09,23.06,23.09,311.0,BZH +2023-10-05 10:39:00,23.035,23.035,23.0,23.0,1025.0,BZH +2023-10-05 10:38:00,23.02,23.04,23.02,23.04,673.0,BZH +2023-10-05 10:36:00,23.05,23.05,23.05,23.05,2099.0,BZH +2023-10-05 10:35:00,23.12,23.12,23.05,23.05,2532.0,BZH +2023-10-05 10:33:00,23.22,23.22,23.17,23.17,878.0,BZH +2023-10-05 10:32:00,23.1,23.18,23.1,23.18,1240.0,BZH +2023-10-05 10:31:00,23.12,23.14,23.12,23.14,672.0,BZH +2023-10-05 10:30:00,23.14,23.18,23.11,23.11,1207.0,BZH +2023-10-05 10:29:00,23.22,23.22,23.17,23.172,3385.0,BZH +2023-10-05 10:28:00,23.23,23.23,23.23,23.23,238.0,BZH +2023-10-05 10:27:00,23.25,23.28,23.25,23.28,834.0,BZH +2023-10-05 10:26:00,23.2,23.24,23.17,23.24,6207.0,BZH +2023-10-05 10:25:00,23.2,23.2,23.175,23.175,1046.0,BZH +2023-10-05 10:24:00,23.16,23.198,23.16,23.198,2866.0,BZH +2023-10-05 10:23:00,23.26,23.26,23.19,23.19,1104.0,BZH +2023-10-05 10:22:00,23.21,23.24,23.21,23.24,237.0,BZH +2023-10-05 10:21:00,23.245,23.29,23.245,23.29,411.0,BZH +2023-10-05 10:20:00,23.265,23.265,23.228,23.228,794.0,BZH +2023-10-05 10:19:00,23.26,23.265,23.23,23.265,1853.0,BZH +2023-10-05 10:18:00,23.17,23.225,23.14,23.204,7257.0,BZH +2023-10-05 10:16:00,23.14,23.14,23.09,23.09,263.0,BZH +2023-10-05 10:14:00,23.09,23.09,23.09,23.09,105.0,BZH +2023-10-05 10:13:00,23.161,23.161,23.15,23.15,799.0,BZH +2023-10-05 10:11:00,23.18,23.18,23.18,23.18,390.0,BZH +2023-10-05 10:10:00,23.22,23.22,23.22,23.22,468.0,BZH +2023-10-05 10:09:00,23.23,23.23,23.23,23.23,416.0,BZH +2023-10-05 10:05:00,23.189,23.2,23.189,23.2,578.0,BZH +2023-10-05 10:04:00,23.14,23.16,23.12,23.12,855.0,BZH +2023-10-05 10:03:00,23.18,23.2,23.16,23.2,735.0,BZH +2023-10-05 10:02:00,23.06,23.06,23.06,23.06,1281.0,BZH +2023-10-05 10:01:00,23.21,23.21,23.11,23.11,8776.0,BZH +2023-10-05 10:00:00,23.385,23.385,23.33,23.33,682.0,BZH +2023-10-05 09:59:00,23.38,23.38,23.33,23.33,422.0,BZH +2023-10-05 09:58:00,23.47,23.47,23.4,23.415,1383.0,BZH +2023-10-05 09:57:00,23.425,23.46,23.425,23.46,532.0,BZH +2023-10-05 09:56:00,23.32,23.46,23.32,23.46,523.0,BZH +2023-10-05 09:55:00,23.33,23.33,23.33,23.33,643.0,BZH +2023-10-05 09:54:00,23.3,23.3,23.3,23.3,1478.0,BZH +2023-10-05 09:52:00,23.3,23.31,23.3,23.3,1620.0,BZH +2023-10-05 09:51:00,23.36,23.36,23.36,23.36,237.0,BZH +2023-10-05 09:50:00,23.34,23.4,23.3,23.38,6079.0,BZH +2023-10-05 09:49:00,23.295,23.295,23.295,23.295,152.0,BZH +2023-10-05 09:48:00,23.295,23.295,23.295,23.295,170.0,BZH +2023-10-05 09:47:00,23.3,23.3,23.26,23.3,322.0,BZH +2023-10-05 09:46:00,23.3,23.3,23.3,23.3,1301.0,BZH +2023-10-05 09:45:00,23.374,23.43,23.325,23.325,2309.0,BZH +2023-10-05 09:44:00,23.56,23.56,23.56,23.56,1035.0,BZH +2023-10-05 09:43:00,23.46,23.46,23.46,23.46,100.0,BZH +2023-10-05 09:42:00,23.44,23.5,23.4,23.45,2029.0,BZH +2023-10-05 09:41:00,23.545,23.545,23.545,23.545,300.0,BZH +2023-10-05 09:40:00,23.5,23.5,23.5,23.5,101.0,BZH +2023-10-05 09:39:00,23.48,23.57,23.48,23.57,2114.0,BZH +2023-10-05 09:38:00,23.583,23.62,23.579,23.579,2348.0,BZH +2023-10-05 09:37:00,23.565,23.57,23.475,23.475,715.0,BZH +2023-10-05 09:36:00,23.53,23.53,23.455,23.455,422.0,BZH +2023-10-05 09:35:00,23.41,23.41,23.4,23.4,1100.0,BZH +2023-10-05 09:34:00,23.4,23.4,23.4,23.4,136.0,BZH +2023-10-05 09:33:00,23.36,23.36,23.36,23.36,180.0,BZH +2023-10-05 09:32:00,23.24,23.24,23.24,23.24,333.0,BZH +2023-10-05 09:31:00,23.23,23.23,23.23,23.23,618.0,BZH +2023-10-05 09:30:00,23.26,23.44,23.22,23.22,4439.0,BZH +2023-10-05 09:00:00,23.5,23.5,23.5,23.5,15.0,BZH +2023-10-05 08:11:00,23.55,23.55,23.55,23.55,25.0,BZH +2023-10-05 08:10:00,23.45,23.45,23.45,23.45,25.0,BZH +2023-10-05 08:00:00,23.65,23.65,23.65,23.65,1500.0,BZH +2023-10-05 07:59:00,23.65,23.65,23.65,23.65,500.0,BZH +2023-10-04 19:00:00,23.66,23.66,23.66,23.66,156136.0,BZH +2023-10-04 18:30:00,23.66,23.66,23.66,23.66,156136.0,BZH +2023-10-04 17:30:00,23.19,23.32,22.6,23.32,249.0,BZH +2023-10-04 16:10:00,23.66,23.66,23.66,23.66,156136.0,BZH +2023-10-04 16:01:00,23.66,23.66,23.66,23.66,3137.0,BZH +2023-10-04 16:00:00,23.67,23.67,23.66,23.66,320858.0,BZH +2023-10-04 15:59:00,23.65,23.67,23.62,23.67,19623.0,BZH +2023-10-04 15:58:00,23.588,23.68,23.58,23.64,11660.0,BZH +2023-10-04 15:57:00,23.59,23.59,23.57,23.59,4117.0,BZH +2023-10-04 15:56:00,23.59,23.6,23.57,23.57,4276.0,BZH +2023-10-04 15:55:00,23.58,23.59,23.56,23.59,7432.0,BZH +2023-10-04 15:54:00,23.58,23.59,23.572,23.572,3313.0,BZH +2023-10-04 15:53:00,23.575,23.59,23.575,23.59,1490.0,BZH +2023-10-04 15:52:00,23.58,23.58,23.57,23.575,2169.0,BZH +2023-10-04 15:51:00,23.56,23.58,23.56,23.58,2369.0,BZH +2023-10-04 15:50:00,23.57,23.57,23.55,23.56,1485.0,BZH +2023-10-04 15:49:00,23.625,23.63,23.6,23.61,2098.0,BZH +2023-10-04 15:48:00,23.65,23.65,23.63,23.63,2132.0,BZH +2023-10-04 15:47:00,23.65,23.65,23.65,23.65,787.0,BZH +2023-10-04 15:46:00,23.63,23.63,23.6,23.6,2007.0,BZH +2023-10-04 15:45:00,23.61,23.63,23.61,23.63,1933.0,BZH +2023-10-04 15:44:00,23.69,23.695,23.63,23.63,2767.0,BZH +2023-10-04 15:43:00,23.68,23.68,23.679,23.679,860.0,BZH +2023-10-04 15:42:00,23.67,23.67,23.66,23.67,912.0,BZH +2023-10-04 15:41:00,23.66,23.66,23.66,23.66,243.0,BZH +2023-10-04 15:40:00,23.67,23.67,23.66,23.66,1165.0,BZH +2023-10-04 15:39:00,23.65,23.66,23.65,23.65,1140.0,BZH +2023-10-04 15:38:00,23.7,23.7,23.67,23.67,1040.0,BZH +2023-10-04 15:37:00,23.71,23.71,23.7,23.7,285.0,BZH +2023-10-04 15:36:00,23.66,23.71,23.655,23.677,4230.0,BZH +2023-10-04 15:35:00,23.64,23.65,23.64,23.65,805.0,BZH +2023-10-04 15:34:00,23.61,23.63,23.61,23.63,924.0,BZH +2023-10-04 15:33:00,23.63,23.64,23.595,23.618,2111.0,BZH +2023-10-04 15:32:00,23.61,23.64,23.61,23.64,586.0,BZH +2023-10-04 15:31:00,23.58,23.6,23.58,23.6,1022.0,BZH +2023-10-04 15:30:00,23.58,23.59,23.56,23.56,2181.0,BZH +2023-10-04 15:28:00,23.56,23.61,23.56,23.57,2579.0,BZH +2023-10-04 15:27:00,23.58,23.585,23.57,23.57,745.0,BZH +2023-10-04 15:26:00,23.6,23.61,23.58,23.58,1301.0,BZH +2023-10-04 15:25:00,23.6,23.6,23.6,23.6,162.0,BZH +2023-10-04 15:24:00,23.6,23.61,23.58,23.58,1188.0,BZH +2023-10-04 15:22:00,23.6,23.61,23.6,23.6,1204.0,BZH +2023-10-04 15:21:00,23.57,23.59,23.56,23.59,2606.0,BZH +2023-10-04 15:20:00,23.56,23.565,23.56,23.565,628.0,BZH +2023-10-04 15:19:00,23.609,23.609,23.609,23.609,1033.0,BZH +2023-10-04 15:18:00,23.6,23.61,23.56,23.56,1844.0,BZH +2023-10-04 15:17:00,23.53,23.56,23.53,23.56,488.0,BZH +2023-10-04 15:16:00,23.55,23.55,23.55,23.55,577.0,BZH +2023-10-04 15:14:00,23.54,23.55,23.53,23.53,1074.0,BZH +2023-10-04 15:13:00,23.53,23.53,23.52,23.52,661.0,BZH +2023-10-04 15:12:00,23.58,23.58,23.565,23.565,603.0,BZH +2023-10-04 15:11:00,23.555,23.555,23.555,23.555,130.0,BZH +2023-10-04 15:10:00,23.57,23.57,23.57,23.57,521.0,BZH +2023-10-04 15:09:00,23.54,23.55,23.54,23.55,1521.0,BZH +2023-10-04 15:08:00,23.54,23.54,23.52,23.52,318.0,BZH +2023-10-04 15:06:00,23.53,23.53,23.52,23.52,330.0,BZH +2023-10-04 15:04:00,23.52,23.53,23.52,23.53,1156.0,BZH +2023-10-04 15:02:00,23.53,23.53,23.5,23.5,804.0,BZH +2023-10-04 15:01:00,23.49,23.51,23.49,23.51,1142.0,BZH +2023-10-04 15:00:00,23.48,23.48,23.48,23.48,268.0,BZH +2023-10-04 14:59:00,23.54,23.54,23.47,23.47,1406.0,BZH +2023-10-04 14:58:00,23.53,23.53,23.53,23.53,209.0,BZH +2023-10-04 14:57:00,23.52,23.52,23.52,23.52,528.0,BZH +2023-10-04 14:56:00,23.5,23.5,23.5,23.5,345.0,BZH +2023-10-04 14:55:00,23.49,23.49,23.49,23.49,148.0,BZH +2023-10-04 14:54:00,23.49,23.49,23.49,23.49,245.0,BZH +2023-10-04 14:52:00,23.49,23.5,23.48,23.48,1301.0,BZH +2023-10-04 14:50:00,23.49,23.5,23.49,23.5,1075.0,BZH +2023-10-04 14:49:00,23.5,23.5,23.5,23.5,824.0,BZH +2023-10-04 14:48:00,23.53,23.53,23.53,23.53,582.0,BZH +2023-10-04 14:47:00,23.535,23.535,23.52,23.52,814.0,BZH +2023-10-04 14:46:00,23.53,23.56,23.53,23.54,439.0,BZH +2023-10-04 14:45:00,23.49,23.5,23.49,23.5,504.0,BZH +2023-10-04 14:44:00,23.48,23.48,23.48,23.48,559.0,BZH +2023-10-04 14:43:00,23.47,23.48,23.47,23.48,563.0,BZH +2023-10-04 14:42:00,23.46,23.46,23.46,23.46,316.0,BZH +2023-10-04 14:41:00,23.45,23.462,23.45,23.462,419.0,BZH +2023-10-04 14:40:00,23.46,23.46,23.46,23.46,765.0,BZH +2023-10-04 14:38:00,23.47,23.49,23.47,23.49,656.0,BZH +2023-10-04 14:35:00,23.427,23.427,23.42,23.42,621.0,BZH +2023-10-04 14:34:00,23.41,23.42,23.41,23.42,849.0,BZH +2023-10-04 14:32:00,23.47,23.47,23.43,23.43,1229.0,BZH +2023-10-04 14:31:00,23.46,23.47,23.46,23.47,1066.0,BZH +2023-10-04 14:28:00,23.47,23.47,23.47,23.47,323.0,BZH +2023-10-04 14:27:00,23.44,23.468,23.44,23.468,1571.0,BZH +2023-10-04 14:26:00,23.39,23.39,23.39,23.39,218.0,BZH +2023-10-04 14:24:00,23.46,23.46,23.4,23.4,691.0,BZH +2023-10-04 14:23:00,23.47,23.47,23.47,23.47,481.0,BZH +2023-10-04 14:21:00,23.51,23.51,23.51,23.51,271.0,BZH +2023-10-04 14:20:00,23.535,23.54,23.52,23.52,890.0,BZH +2023-10-04 14:19:00,23.55,23.55,23.535,23.535,366.0,BZH +2023-10-04 14:18:00,23.54,23.54,23.54,23.54,156.0,BZH +2023-10-04 14:16:00,23.54,23.54,23.54,23.54,179.0,BZH +2023-10-04 14:13:00,23.51,23.53,23.51,23.53,439.0,BZH +2023-10-04 14:10:00,23.5,23.5,23.5,23.5,131.0,BZH +2023-10-04 14:08:00,23.5,23.5,23.5,23.5,227.0,BZH +2023-10-04 14:05:00,23.5,23.528,23.49,23.49,1159.0,BZH +2023-10-04 14:04:00,23.48,23.52,23.48,23.51,2560.0,BZH +2023-10-04 14:03:00,23.43,23.43,23.43,23.43,138.0,BZH +2023-10-04 14:01:00,23.43,23.43,23.43,23.43,683.0,BZH +2023-10-04 13:59:00,23.49,23.497,23.44,23.497,749.0,BZH +2023-10-04 13:58:00,23.52,23.52,23.52,23.52,114.0,BZH +2023-10-04 13:55:00,23.5,23.52,23.49,23.52,1117.0,BZH +2023-10-04 13:52:00,23.56,23.59,23.52,23.52,2241.0,BZH +2023-10-04 13:50:00,23.58,23.58,23.575,23.575,838.0,BZH +2023-10-04 13:49:00,23.6,23.6,23.6,23.6,452.0,BZH +2023-10-04 13:47:00,23.65,23.65,23.6,23.6,885.0,BZH +2023-10-04 13:45:00,23.67,23.67,23.67,23.67,396.0,BZH +2023-10-04 13:42:00,23.62,23.62,23.62,23.62,242.0,BZH +2023-10-04 13:41:00,23.64,23.64,23.64,23.64,480.0,BZH +2023-10-04 13:40:00,23.61,23.61,23.61,23.61,122.0,BZH +2023-10-04 13:38:00,23.59,23.59,23.59,23.59,594.0,BZH +2023-10-04 13:37:00,23.655,23.655,23.63,23.63,698.0,BZH +2023-10-04 13:34:00,23.67,23.68,23.67,23.68,478.0,BZH +2023-10-04 13:33:00,23.64,23.64,23.64,23.64,358.0,BZH +2023-10-04 13:32:00,23.62,23.62,23.615,23.615,791.0,BZH +2023-10-04 13:29:00,23.64,23.66,23.62,23.65,2404.0,BZH +2023-10-04 13:28:00,23.62,23.637,23.6,23.637,1330.0,BZH +2023-10-04 13:25:00,23.66,23.66,23.62,23.62,440.0,BZH +2023-10-04 13:23:00,23.58,23.64,23.58,23.63,1867.0,BZH +2023-10-04 13:22:00,23.6,23.6,23.56,23.57,1082.0,BZH +2023-10-04 13:21:00,23.57,23.61,23.57,23.61,381.0,BZH +2023-10-04 13:19:00,23.597,23.597,23.597,23.597,331.0,BZH +2023-10-04 13:17:00,23.6,23.6,23.6,23.6,113.0,BZH +2023-10-04 13:16:00,23.597,23.597,23.597,23.597,123.0,BZH +2023-10-04 13:15:00,23.607,23.607,23.607,23.607,448.0,BZH +2023-10-04 13:14:00,23.61,23.61,23.61,23.61,331.0,BZH +2023-10-04 13:13:00,23.601,23.61,23.601,23.61,749.0,BZH +2023-10-04 13:12:00,23.592,23.592,23.592,23.592,100.0,BZH +2023-10-04 13:10:00,23.6,23.6,23.6,23.6,104.0,BZH +2023-10-04 13:09:00,23.6,23.6,23.6,23.6,300.0,BZH +2023-10-04 13:06:00,23.565,23.59,23.565,23.59,725.0,BZH +2023-10-04 13:05:00,23.565,23.565,23.565,23.565,140.0,BZH +2023-10-04 13:03:00,23.64,23.64,23.64,23.64,350.0,BZH +2023-10-04 13:02:00,23.62,23.62,23.62,23.62,210.0,BZH +2023-10-04 13:01:00,23.64,23.64,23.64,23.64,342.0,BZH +2023-10-04 13:00:00,23.63,23.63,23.63,23.63,666.0,BZH +2023-10-04 12:59:00,23.62,23.63,23.62,23.63,341.0,BZH +2023-10-04 12:58:00,23.595,23.62,23.595,23.605,328.0,BZH +2023-10-04 12:57:00,23.61,23.61,23.61,23.61,253.0,BZH +2023-10-04 12:55:00,23.62,23.62,23.62,23.62,371.0,BZH +2023-10-04 12:53:00,23.62,23.62,23.62,23.62,122.0,BZH +2023-10-04 12:51:00,23.67,23.67,23.59,23.59,1968.0,BZH +2023-10-04 12:50:00,23.65,23.65,23.65,23.65,249.0,BZH +2023-10-04 12:49:00,23.64,23.64,23.64,23.64,211.0,BZH +2023-10-04 12:48:00,23.63,23.63,23.63,23.63,255.0,BZH +2023-10-04 12:47:00,23.63,23.63,23.63,23.63,453.0,BZH +2023-10-04 12:46:00,23.58,23.58,23.58,23.58,381.0,BZH +2023-10-04 12:43:00,23.59,23.59,23.59,23.59,216.0,BZH +2023-10-04 12:42:00,23.58,23.58,23.57,23.57,624.0,BZH +2023-10-04 12:39:00,23.62,23.62,23.62,23.62,375.0,BZH +2023-10-04 12:37:00,23.58,23.58,23.58,23.58,226.0,BZH +2023-10-04 12:36:00,23.56,23.56,23.54,23.54,409.0,BZH +2023-10-04 12:35:00,23.64,23.64,23.59,23.61,780.0,BZH +2023-10-04 12:33:00,23.64,23.64,23.64,23.64,221.0,BZH +2023-10-04 12:32:00,23.62,23.63,23.61,23.62,1085.0,BZH +2023-10-04 12:31:00,23.61,23.61,23.61,23.61,383.0,BZH +2023-10-04 12:30:00,23.57,23.64,23.57,23.57,1815.0,BZH +2023-10-04 12:29:00,23.57,23.57,23.57,23.57,210.0,BZH +2023-10-04 12:27:00,23.57,23.57,23.55,23.55,326.0,BZH +2023-10-04 12:26:00,23.55,23.55,23.55,23.55,293.0,BZH +2023-10-04 12:24:00,23.5,23.51,23.48,23.51,658.0,BZH +2023-10-04 12:23:00,23.57,23.57,23.53,23.55,1468.0,BZH +2023-10-04 12:22:00,23.54,23.55,23.54,23.55,521.0,BZH +2023-10-04 12:21:00,23.53,23.53,23.53,23.53,1052.0,BZH +2023-10-04 12:19:00,23.54,23.54,23.54,23.54,488.0,BZH +2023-10-04 12:18:00,23.48,23.48,23.48,23.48,100.0,BZH +2023-10-04 12:17:00,23.49,23.54,23.49,23.54,443.0,BZH +2023-10-04 12:16:00,23.51,23.51,23.48,23.48,329.0,BZH +2023-10-04 12:15:00,23.51,23.51,23.507,23.507,316.0,BZH +2023-10-04 12:14:00,23.5,23.5,23.48,23.5,1118.0,BZH +2023-10-04 12:13:00,23.511,23.53,23.511,23.52,637.0,BZH +2023-10-04 12:12:00,23.51,23.53,23.49,23.49,1521.0,BZH +2023-10-04 12:11:00,23.57,23.57,23.565,23.565,448.0,BZH +2023-10-04 12:10:00,23.5,23.557,23.5,23.557,1141.0,BZH +2023-10-04 12:09:00,23.45,23.48,23.45,23.48,734.0,BZH +2023-10-04 12:07:00,23.47,23.48,23.47,23.48,365.0,BZH +2023-10-04 12:06:00,23.4,23.46,23.4,23.46,1038.0,BZH +2023-10-04 12:05:00,23.45,23.45,23.39,23.39,239.0,BZH +2023-10-04 12:04:00,23.45,23.45,23.43,23.44,636.0,BZH +2023-10-04 12:03:00,23.48,23.48,23.48,23.48,394.0,BZH +2023-10-04 12:01:00,23.45,23.45,23.43,23.44,879.0,BZH +2023-10-04 12:00:00,23.49,23.49,23.49,23.49,732.0,BZH +2023-10-04 11:59:00,23.509,23.53,23.498,23.53,1743.0,BZH +2023-10-04 11:58:00,23.505,23.53,23.505,23.53,454.0,BZH +2023-10-04 11:57:00,23.53,23.53,23.53,23.53,302.0,BZH +2023-10-04 11:56:00,23.515,23.515,23.515,23.515,532.0,BZH +2023-10-04 11:55:00,23.546,23.546,23.54,23.54,334.0,BZH +2023-10-04 11:54:00,23.51,23.51,23.51,23.51,169.0,BZH +2023-10-04 11:53:00,23.56,23.56,23.56,23.56,119.0,BZH +2023-10-04 11:52:00,23.525,23.525,23.525,23.525,232.0,BZH +2023-10-04 11:51:00,23.54,23.54,23.54,23.54,200.0,BZH +2023-10-04 11:50:00,23.49,23.49,23.45,23.48,530.0,BZH +2023-10-04 11:49:00,23.57,23.57,23.57,23.57,418.0,BZH +2023-10-04 11:47:00,23.43,23.54,23.43,23.54,1655.0,BZH +2023-10-04 11:45:00,23.39,23.39,23.37,23.39,850.0,BZH +2023-10-04 11:44:00,23.47,23.47,23.47,23.47,127.0,BZH +2023-10-04 11:43:00,23.44,23.46,23.44,23.46,455.0,BZH +2023-10-04 11:41:00,23.41,23.41,23.36,23.4,2125.0,BZH +2023-10-04 11:40:00,23.49,23.49,23.43,23.46,1063.0,BZH +2023-10-04 11:39:00,23.5,23.52,23.5,23.52,475.0,BZH +2023-10-04 11:38:00,23.46,23.46,23.46,23.46,313.0,BZH +2023-10-04 11:37:00,23.44,23.44,23.44,23.44,621.0,BZH +2023-10-04 11:36:00,23.37,23.37,23.37,23.37,482.0,BZH +2023-10-04 11:35:00,23.36,23.37,23.34,23.37,897.0,BZH +2023-10-04 11:33:00,23.37,23.41,23.37,23.41,1623.0,BZH +2023-10-04 11:31:00,23.33,23.33,23.33,23.33,304.0,BZH +2023-10-04 11:29:00,23.33,23.33,23.327,23.33,400.0,BZH +2023-10-04 11:28:00,23.3,23.3,23.3,23.3,126.0,BZH +2023-10-04 11:27:00,23.3,23.39,23.3,23.34,3652.0,BZH +2023-10-04 11:26:00,23.25,23.25,23.24,23.25,1094.0,BZH +2023-10-04 11:25:00,23.13,23.21,23.13,23.21,7113.0,BZH +2023-10-04 11:24:00,23.07,23.07,23.07,23.07,489.0,BZH +2023-10-04 11:23:00,23.03,23.03,23.03,23.03,100.0,BZH +2023-10-04 11:22:00,23.05,23.05,23.04,23.04,205.0,BZH +2023-10-04 11:21:00,23.0,23.08,23.0,23.08,1130.0,BZH +2023-10-04 11:20:00,22.98,22.98,22.98,22.98,300.0,BZH +2023-10-04 11:19:00,22.975,23.0,22.97,22.975,1249.0,BZH +2023-10-04 11:18:00,22.975,22.975,22.965,22.965,501.0,BZH +2023-10-04 11:17:00,22.97,22.98,22.965,22.965,959.0,BZH +2023-10-04 11:16:00,22.96,23.01,22.96,23.01,797.0,BZH +2023-10-04 11:15:00,22.89,22.95,22.89,22.95,1627.0,BZH +2023-10-04 11:14:00,22.91,22.91,22.905,22.905,531.0,BZH +2023-10-04 11:13:00,22.925,22.925,22.925,22.925,201.0,BZH +2023-10-04 11:12:00,22.96,22.96,22.93,22.93,1411.0,BZH +2023-10-04 11:11:00,22.939,22.96,22.939,22.96,745.0,BZH +2023-10-04 11:10:00,22.96,22.96,22.96,22.96,211.0,BZH +2023-10-04 11:09:00,22.98,22.99,22.96,22.99,1708.0,BZH +2023-10-04 11:08:00,23.01,23.015,23.01,23.015,933.0,BZH +2023-10-04 11:07:00,23.06,23.06,23.04,23.04,316.0,BZH +2023-10-04 11:06:00,22.94,23.07,22.94,23.02,1185.0,BZH +2023-10-04 11:05:00,22.995,22.995,22.94,22.95,2453.0,BZH +2023-10-04 11:04:00,22.99,22.993,22.99,22.993,1164.0,BZH +2023-10-04 11:03:00,22.96,22.99,22.96,22.99,851.0,BZH +2023-10-04 11:02:00,22.93,22.93,22.92,22.92,1172.0,BZH +2023-10-04 11:01:00,22.95,22.95,22.935,22.935,300.0,BZH +2023-10-04 11:00:00,22.93,22.93,22.93,22.93,212.0,BZH +2023-10-04 10:58:00,22.98,22.98,22.98,22.98,188.0,BZH +2023-10-04 10:57:00,23.01,23.01,22.96,22.97,2428.0,BZH +2023-10-04 10:56:00,22.955,23.01,22.955,22.98,1312.0,BZH +2023-10-04 10:55:00,22.98,22.98,22.98,22.98,202.0,BZH +2023-10-04 10:53:00,22.94,22.97,22.93,22.97,1525.0,BZH +2023-10-04 10:52:00,22.93,22.98,22.93,22.96,1706.0,BZH +2023-10-04 10:51:00,22.868,22.93,22.868,22.93,1083.0,BZH +2023-10-04 10:50:00,22.81,22.855,22.81,22.82,4427.0,BZH +2023-10-04 10:49:00,22.83,22.83,22.83,22.83,383.0,BZH +2023-10-04 10:48:00,22.86,22.86,22.77,22.82,4253.0,BZH +2023-10-04 10:47:00,22.91,22.92,22.866,22.89,2617.0,BZH +2023-10-04 10:46:00,22.95,22.95,22.95,22.95,601.0,BZH +2023-10-04 10:45:00,22.992,23.0,22.97,23.0,1365.0,BZH +2023-10-04 10:44:00,22.98,22.98,22.98,22.98,255.0,BZH +2023-10-04 10:43:00,23.03,23.04,23.0,23.0,1484.0,BZH +2023-10-04 10:42:00,23.02,23.02,23.0,23.01,1121.0,BZH +2023-10-04 10:41:00,23.015,23.04,23.015,23.03,1087.0,BZH +2023-10-04 10:40:00,23.03,23.03,23.02,23.03,1337.0,BZH +2023-10-04 10:39:00,23.03,23.04,23.02,23.04,1631.0,BZH +2023-10-04 10:38:00,23.05,23.058,23.03,23.03,5131.0,BZH +2023-10-04 10:37:00,23.03,23.07,23.015,23.05,6884.0,BZH +2023-10-04 10:36:00,22.99,23.01,22.99,23.01,393.0,BZH +2023-10-04 10:35:00,23.02,23.03,22.996,23.03,2390.0,BZH +2023-10-04 10:34:00,23.035,23.048,23.035,23.048,200.0,BZH +2023-10-04 10:33:00,23.03,23.05,22.965,23.04,4808.0,BZH +2023-10-04 10:32:00,23.0,23.04,22.96,23.04,3787.0,BZH +2023-10-04 10:31:00,23.075,23.075,23.04,23.055,1125.0,BZH +2023-10-04 10:30:00,23.057,23.07,23.057,23.07,522.0,BZH +2023-10-04 10:29:00,23.07,23.07,23.07,23.07,667.0,BZH +2023-10-04 10:28:00,23.07,23.07,23.07,23.07,413.0,BZH +2023-10-04 10:27:00,23.115,23.115,23.113,23.115,1310.0,BZH +2023-10-04 10:26:00,23.15,23.15,23.13,23.13,252.0,BZH +2023-10-04 10:24:00,23.08,23.17,23.08,23.17,3981.0,BZH +2023-10-04 10:23:00,23.075,23.12,23.075,23.12,593.0,BZH +2023-10-04 10:22:00,23.1,23.1,23.1,23.1,339.0,BZH +2023-10-04 10:21:00,23.07,23.07,23.07,23.07,191.0,BZH +2023-10-04 10:20:00,23.07,23.108,23.07,23.108,381.0,BZH +2023-10-04 10:19:00,23.1,23.11,23.07,23.07,970.0,BZH +2023-10-04 10:18:00,23.18,23.18,23.12,23.12,3559.0,BZH +2023-10-04 10:17:00,23.16,23.16,23.16,23.16,247.0,BZH +2023-10-04 10:16:00,23.18,23.18,23.12,23.12,2272.0,BZH +2023-10-04 10:15:00,23.19,23.19,23.16,23.18,1029.0,BZH +2023-10-04 10:14:00,23.17,23.175,23.17,23.175,519.0,BZH +2023-10-04 10:13:00,23.18,23.18,23.18,23.18,553.0,BZH +2023-10-04 10:11:00,23.13,23.14,23.13,23.14,1025.0,BZH +2023-10-04 10:10:00,23.2,23.2,23.05,23.08,2397.0,BZH +2023-10-04 10:09:00,23.14,23.14,23.14,23.14,588.0,BZH +2023-10-04 10:08:00,23.2,23.2,23.141,23.141,595.0,BZH +2023-10-04 10:07:00,23.228,23.228,23.16,23.16,1351.0,BZH +2023-10-04 10:06:00,23.15,23.22,23.1,23.21,3346.0,BZH +2023-10-04 10:05:00,23.19,23.2,23.15,23.17,1792.0,BZH +2023-10-04 10:04:00,23.22,23.23,23.21,23.212,2872.0,BZH +2023-10-04 10:03:00,23.212,23.217,23.21,23.217,1132.0,BZH +2023-10-04 10:02:00,23.315,23.315,23.25,23.25,2655.0,BZH +2023-10-04 10:01:00,23.315,23.315,23.315,23.315,415.0,BZH +2023-10-04 10:00:00,23.36,23.36,23.33,23.36,1928.0,BZH +2023-10-04 09:59:00,23.36,23.36,23.35,23.36,1588.0,BZH +2023-10-04 09:57:00,23.31,23.345,23.31,23.345,1395.0,BZH +2023-10-04 09:56:00,23.51,23.52,23.31,23.31,5800.0,BZH +2023-10-04 09:55:00,23.339,23.55,23.32,23.53,13597.0,BZH +2023-10-04 09:54:00,23.301,23.36,23.301,23.33,1134.0,BZH +2023-10-04 09:53:00,23.34,23.38,23.33,23.33,2526.0,BZH +2023-10-04 09:52:00,23.32,23.35,23.32,23.325,1891.0,BZH +2023-10-04 09:51:00,23.25,23.27,23.25,23.27,882.0,BZH +2023-10-04 09:50:00,23.29,23.29,23.27,23.27,678.0,BZH +2023-10-04 09:49:00,23.345,23.35,23.31,23.31,1115.0,BZH +2023-10-04 09:48:00,23.345,23.345,23.345,23.345,200.0,BZH +2023-10-04 09:47:00,23.3,23.36,23.3,23.335,2836.0,BZH +2023-10-04 09:46:00,23.24,23.26,23.24,23.26,586.0,BZH +2023-10-04 09:45:00,23.32,23.32,23.32,23.32,1011.0,BZH +2023-10-04 09:44:00,23.35,23.35,23.35,23.35,235.0,BZH +2023-10-04 09:43:00,23.405,23.405,23.405,23.405,319.0,BZH +2023-10-04 09:42:00,23.545,23.545,23.49,23.49,479.0,BZH +2023-10-04 09:41:00,23.49,23.49,23.49,23.49,1635.0,BZH +2023-10-04 09:40:00,23.64,23.65,23.64,23.65,398.0,BZH +2023-10-04 09:39:00,23.55,23.62,23.55,23.62,422.0,BZH +2023-10-04 09:35:00,23.51,23.51,23.435,23.435,506.0,BZH +2023-10-04 09:34:00,23.53,23.62,23.53,23.568,1872.0,BZH +2023-10-04 09:33:00,23.49,23.49,23.48,23.48,1437.0,BZH +2023-10-04 09:32:00,23.575,23.575,23.53,23.53,267.0,BZH +2023-10-04 09:31:00,23.335,23.59,23.335,23.5,10238.0,BZH +2023-10-04 09:30:00,23.21,23.26,23.101,23.2,3668.0,BZH +2023-10-04 09:19:00,23.3,23.3,23.3,23.3,1.0,BZH +2023-10-04 09:07:00,23.3,23.3,23.3,23.3,1.0,BZH +2023-10-04 08:43:00,23.25,23.25,23.25,23.25,194.0,BZH +2023-10-04 08:41:00,23.25,23.25,23.25,23.25,200.0,BZH +2023-10-04 08:12:00,23.1,23.1,23.1,23.1,100.0,BZH +2023-10-04 07:17:00,23.24,23.25,23.24,23.25,166.0,BZH +2023-10-04 07:00:00,23.25,23.25,23.25,23.25,2.0,BZH +2023-10-03 19:37:00,23.24,23.24,23.24,23.24,4.0,BZH +2023-10-03 19:00:00,23.25,23.25,23.25,23.25,67210.0,BZH +2023-10-03 18:30:00,23.25,23.25,23.25,23.25,67210.0,BZH +2023-10-03 18:28:00,23.25,23.25,23.25,23.25,10.0,BZH +2023-10-03 17:50:00,23.25,23.25,23.25,23.25,12.0,BZH +2023-10-03 16:50:00,23.25,23.25,23.25,23.25,1.0,BZH +2023-10-03 16:40:00,23.54,23.54,23.54,23.54,200.0,BZH +2023-10-03 16:10:00,23.25,23.25,23.25,23.25,67210.0,BZH +2023-10-03 16:02:00,23.25,23.25,23.25,23.25,1047.0,BZH +2023-10-03 16:01:00,23.25,23.25,23.25,23.25,7630.0,BZH +2023-10-03 16:00:00,23.27,23.27,23.25,23.25,145987.0,BZH +2023-10-03 15:59:00,23.2,23.27,23.19,23.27,9655.0,BZH +2023-10-03 15:58:00,23.19,23.21,23.19,23.2,7901.0,BZH +2023-10-03 15:57:00,23.21,23.21,23.195,23.2,1961.0,BZH +2023-10-03 15:56:00,23.19,23.22,23.19,23.195,5176.0,BZH +2023-10-03 15:55:00,23.21,23.23,23.195,23.2,5585.0,BZH +2023-10-03 15:54:00,23.22,23.23,23.205,23.205,2726.0,BZH +2023-10-03 15:53:00,23.22,23.22,23.202,23.215,2586.0,BZH +2023-10-03 15:52:00,23.24,23.24,23.23,23.23,789.0,BZH +2023-10-03 15:51:00,23.25,23.255,23.24,23.25,2832.0,BZH +2023-10-03 15:50:00,23.28,23.28,23.25,23.255,3187.0,BZH +2023-10-03 15:49:00,23.28,23.29,23.28,23.29,1371.0,BZH +2023-10-03 15:48:00,23.29,23.3,23.261,23.29,3902.0,BZH +2023-10-03 15:47:00,23.29,23.3,23.26,23.295,3569.0,BZH +2023-10-03 15:46:00,23.29,23.29,23.285,23.29,2530.0,BZH +2023-10-03 15:45:00,23.27,23.28,23.26,23.26,1601.0,BZH +2023-10-03 15:44:00,23.3,23.3,23.27,23.28,3673.0,BZH +2023-10-03 15:43:00,23.235,23.3,23.235,23.28,4510.0,BZH +2023-10-03 15:42:00,23.25,23.25,23.21,23.225,2589.0,BZH +2023-10-03 15:41:00,23.21,23.24,23.21,23.24,2680.0,BZH +2023-10-03 15:40:00,23.19,23.2,23.19,23.2,926.0,BZH +2023-10-03 15:39:00,23.19,23.19,23.19,23.19,411.0,BZH +2023-10-03 15:38:00,23.17,23.17,23.17,23.17,170.0,BZH +2023-10-03 15:37:00,23.17,23.19,23.156,23.156,724.0,BZH +2023-10-03 15:36:00,23.18,23.19,23.17,23.19,1407.0,BZH +2023-10-03 15:35:00,23.11,23.15,23.11,23.15,1291.0,BZH +2023-10-03 15:34:00,23.135,23.135,23.11,23.11,1408.0,BZH +2023-10-03 15:33:00,23.135,23.135,23.135,23.135,734.0,BZH +2023-10-03 15:32:00,23.145,23.145,23.14,23.14,1588.0,BZH +2023-10-03 15:31:00,23.135,23.135,23.1,23.13,1617.0,BZH +2023-10-03 15:30:00,23.15,23.15,23.14,23.14,1680.0,BZH +2023-10-03 15:29:00,23.14,23.15,23.14,23.15,1307.0,BZH +2023-10-03 15:28:00,23.135,23.135,23.11,23.13,890.0,BZH +2023-10-03 15:27:00,23.12,23.121,23.12,23.121,314.0,BZH +2023-10-03 15:26:00,23.14,23.15,23.13,23.14,781.0,BZH +2023-10-03 15:25:00,23.17,23.179,23.15,23.15,2248.0,BZH +2023-10-03 15:24:00,23.145,23.195,23.145,23.195,1252.0,BZH +2023-10-03 15:23:00,23.135,23.14,23.135,23.14,427.0,BZH +2023-10-03 15:22:00,23.16,23.16,23.11,23.125,667.0,BZH +2023-10-03 15:21:00,23.1,23.17,23.095,23.17,4047.0,BZH +2023-10-03 15:20:00,23.12,23.12,23.09,23.095,15103.0,BZH +2023-10-03 15:19:00,23.155,23.155,23.14,23.14,957.0,BZH +2023-10-03 15:18:00,23.155,23.17,23.155,23.155,1302.0,BZH +2023-10-03 15:17:00,23.17,23.18,23.17,23.175,1581.0,BZH +2023-10-03 15:16:00,23.155,23.155,23.155,23.155,1192.0,BZH +2023-10-03 15:15:00,23.155,23.16,23.155,23.16,232.0,BZH +2023-10-03 15:14:00,23.18,23.18,23.16,23.16,700.0,BZH +2023-10-03 15:12:00,23.19,23.19,23.18,23.18,907.0,BZH +2023-10-03 15:11:00,23.21,23.21,23.2,23.21,419.0,BZH +2023-10-03 15:10:00,23.245,23.245,23.22,23.22,1272.0,BZH +2023-10-03 15:09:00,23.245,23.245,23.245,23.245,358.0,BZH +2023-10-03 15:08:00,23.23,23.235,23.22,23.235,787.0,BZH +2023-10-03 15:07:00,23.21,23.21,23.21,23.21,350.0,BZH +2023-10-03 15:06:00,23.245,23.245,23.23,23.23,871.0,BZH +2023-10-03 15:05:00,23.245,23.245,23.245,23.245,120.0,BZH +2023-10-03 15:04:00,23.24,23.245,23.24,23.245,200.0,BZH +2023-10-03 15:03:00,23.225,23.26,23.225,23.24,1410.0,BZH +2023-10-03 15:01:00,23.22,23.22,23.21,23.21,919.0,BZH +2023-10-03 15:00:00,23.23,23.23,23.23,23.23,122.0,BZH +2023-10-03 14:59:00,23.26,23.26,23.25,23.25,1394.0,BZH +2023-10-03 14:58:00,23.28,23.29,23.26,23.26,1583.0,BZH +2023-10-03 14:57:00,23.25,23.27,23.25,23.27,368.0,BZH +2023-10-03 14:56:00,23.255,23.255,23.234,23.234,683.0,BZH +2023-10-03 14:55:00,23.26,23.26,23.26,23.26,310.0,BZH +2023-10-03 14:54:00,23.25,23.27,23.25,23.265,1551.0,BZH +2023-10-03 14:53:00,23.27,23.27,23.26,23.27,817.0,BZH +2023-10-03 14:52:00,23.3,23.3,23.3,23.3,324.0,BZH +2023-10-03 14:51:00,23.288,23.3,23.288,23.3,825.0,BZH +2023-10-03 14:50:00,23.28,23.28,23.28,23.28,312.0,BZH +2023-10-03 14:48:00,23.28,23.28,23.27,23.27,784.0,BZH +2023-10-03 14:47:00,23.3,23.3,23.29,23.29,5200.0,BZH +2023-10-03 14:46:00,23.3,23.3,23.29,23.29,597.0,BZH +2023-10-03 14:44:00,23.3,23.3,23.29,23.29,1974.0,BZH +2023-10-03 14:43:00,23.33,23.33,23.295,23.295,2441.0,BZH +2023-10-03 14:42:00,23.335,23.34,23.33,23.34,676.0,BZH +2023-10-03 14:41:00,23.31,23.31,23.31,23.31,101.0,BZH +2023-10-03 14:39:00,23.295,23.34,23.27,23.335,1497.0,BZH +2023-10-03 14:38:00,23.3,23.31,23.295,23.3,1008.0,BZH +2023-10-03 14:36:00,23.32,23.32,23.32,23.32,887.0,BZH +2023-10-03 14:34:00,23.318,23.318,23.295,23.295,388.0,BZH +2023-10-03 14:33:00,23.295,23.295,23.295,23.295,100.0,BZH +2023-10-03 14:32:00,23.27,23.27,23.27,23.27,100.0,BZH +2023-10-03 14:31:00,23.3,23.305,23.28,23.28,1227.0,BZH +2023-10-03 14:30:00,23.29,23.29,23.29,23.29,211.0,BZH +2023-10-03 14:29:00,23.25,23.3,23.25,23.29,1637.0,BZH +2023-10-03 14:27:00,23.24,23.24,23.24,23.24,433.0,BZH +2023-10-03 14:26:00,23.23,23.27,23.23,23.25,2145.0,BZH +2023-10-03 14:25:00,23.209,23.209,23.2,23.2,1620.0,BZH +2023-10-03 14:22:00,23.18,23.208,23.15,23.208,886.0,BZH +2023-10-03 14:21:00,23.19,23.205,23.19,23.205,334.0,BZH +2023-10-03 14:20:00,23.24,23.24,23.19,23.19,1581.0,BZH +2023-10-03 14:19:00,23.215,23.215,23.215,23.215,454.0,BZH +2023-10-03 14:18:00,23.215,23.24,23.215,23.24,215.0,BZH +2023-10-03 14:17:00,23.23,23.23,23.23,23.23,126.0,BZH +2023-10-03 14:15:00,23.235,23.235,23.215,23.215,305.0,BZH +2023-10-03 14:14:00,23.24,23.24,23.24,23.24,755.0,BZH +2023-10-03 14:11:00,23.24,23.24,23.24,23.24,120.0,BZH +2023-10-03 14:10:00,23.22,23.22,23.22,23.22,219.0,BZH +2023-10-03 14:09:00,23.195,23.195,23.195,23.195,105.0,BZH +2023-10-03 14:07:00,23.24,23.24,23.215,23.215,300.0,BZH +2023-10-03 14:06:00,23.2,23.2,23.2,23.2,831.0,BZH +2023-10-03 14:05:00,23.19,23.19,23.19,23.19,125.0,BZH +2023-10-03 14:04:00,23.16,23.18,23.16,23.18,2020.0,BZH +2023-10-03 14:03:00,23.18,23.18,23.18,23.18,294.0,BZH +2023-10-03 14:02:00,23.19,23.19,23.19,23.19,103.0,BZH +2023-10-03 14:01:00,23.19,23.19,23.19,23.19,111.0,BZH +2023-10-03 14:00:00,23.2,23.2,23.2,23.2,132.0,BZH +2023-10-03 13:59:00,23.2,23.2,23.19,23.195,967.0,BZH +2023-10-03 13:58:00,23.195,23.195,23.18,23.18,326.0,BZH +2023-10-03 13:57:00,23.193,23.193,23.193,23.193,423.0,BZH +2023-10-03 13:56:00,23.23,23.23,23.17,23.2,2087.0,BZH +2023-10-03 13:55:00,23.24,23.24,23.235,23.235,231.0,BZH +2023-10-03 13:54:00,23.23,23.23,23.212,23.212,1214.0,BZH +2023-10-03 13:53:00,23.202,23.21,23.2,23.21,692.0,BZH +2023-10-03 13:52:00,23.21,23.21,23.18,23.19,1616.0,BZH +2023-10-03 13:50:00,23.21,23.21,23.21,23.21,286.0,BZH +2023-10-03 13:49:00,23.21,23.21,23.21,23.21,385.0,BZH +2023-10-03 13:48:00,23.24,23.24,23.24,23.24,266.0,BZH +2023-10-03 13:47:00,23.26,23.29,23.26,23.28,1401.0,BZH +2023-10-03 13:46:00,23.26,23.26,23.26,23.26,100.0,BZH +2023-10-03 13:44:00,23.24,23.24,23.24,23.24,516.0,BZH +2023-10-03 13:43:00,23.26,23.27,23.26,23.27,1027.0,BZH +2023-10-03 13:42:00,23.24,23.24,23.24,23.24,175.0,BZH +2023-10-03 13:41:00,23.24,23.24,23.24,23.24,258.0,BZH +2023-10-03 13:38:00,23.235,23.235,23.235,23.235,103.0,BZH +2023-10-03 13:36:00,23.26,23.26,23.26,23.26,670.0,BZH +2023-10-03 13:35:00,23.22,23.22,23.22,23.22,110.0,BZH +2023-10-03 13:34:00,23.22,23.225,23.22,23.225,573.0,BZH +2023-10-03 13:32:00,23.28,23.28,23.24,23.24,619.0,BZH +2023-10-03 13:31:00,23.3,23.3,23.3,23.3,104.0,BZH +2023-10-03 13:30:00,23.28,23.28,23.28,23.28,684.0,BZH +2023-10-03 13:29:00,23.24,23.27,23.24,23.27,673.0,BZH +2023-10-03 13:28:00,23.25,23.25,23.25,23.25,542.0,BZH +2023-10-03 13:26:00,23.285,23.285,23.27,23.27,351.0,BZH +2023-10-03 13:22:00,23.27,23.29,23.27,23.29,471.0,BZH +2023-10-03 13:21:00,23.28,23.28,23.28,23.28,540.0,BZH +2023-10-03 13:18:00,23.3,23.3,23.28,23.29,943.0,BZH +2023-10-03 13:15:00,23.3,23.3,23.29,23.3,987.0,BZH +2023-10-03 13:14:00,23.405,23.405,23.34,23.395,3690.0,BZH +2023-10-03 13:12:00,23.41,23.41,23.4,23.4,206.0,BZH +2023-10-03 13:11:00,23.39,23.41,23.39,23.41,811.0,BZH +2023-10-03 13:10:00,23.36,23.395,23.36,23.395,521.0,BZH +2023-10-03 13:09:00,23.385,23.385,23.382,23.385,726.0,BZH +2023-10-03 13:07:00,23.42,23.43,23.42,23.43,480.0,BZH +2023-10-03 13:06:00,23.45,23.45,23.44,23.44,220.0,BZH +2023-10-03 13:04:00,23.46,23.46,23.46,23.46,107.0,BZH +2023-10-03 13:00:00,23.43,23.43,23.43,23.43,555.0,BZH +2023-10-03 12:59:00,23.39,23.4,23.39,23.4,1186.0,BZH +2023-10-03 12:57:00,23.37,23.423,23.37,23.423,4341.0,BZH +2023-10-03 12:56:00,23.34,23.37,23.34,23.37,654.0,BZH +2023-10-03 12:55:00,23.36,23.365,23.33,23.33,832.0,BZH +2023-10-03 12:53:00,23.36,23.36,23.36,23.36,264.0,BZH +2023-10-03 12:52:00,23.38,23.38,23.38,23.38,516.0,BZH +2023-10-03 12:50:00,23.405,23.405,23.394,23.394,1319.0,BZH +2023-10-03 12:47:00,23.42,23.43,23.42,23.43,509.0,BZH +2023-10-03 12:46:00,23.423,23.423,23.423,23.423,1002.0,BZH +2023-10-03 12:43:00,23.45,23.45,23.45,23.45,212.0,BZH +2023-10-03 12:42:00,23.45,23.45,23.43,23.445,1078.0,BZH +2023-10-03 12:41:00,23.48,23.52,23.48,23.51,478.0,BZH +2023-10-03 12:40:00,23.43,23.47,23.43,23.47,865.0,BZH +2023-10-03 12:39:00,23.46,23.46,23.46,23.46,114.0,BZH +2023-10-03 12:37:00,23.42,23.42,23.42,23.42,219.0,BZH +2023-10-03 12:36:00,23.41,23.41,23.41,23.41,253.0,BZH +2023-10-03 12:35:00,23.465,23.465,23.44,23.44,416.0,BZH +2023-10-03 12:34:00,23.5,23.5,23.48,23.48,1157.0,BZH +2023-10-03 12:33:00,23.48,23.5,23.48,23.5,1835.0,BZH +2023-10-03 12:32:00,23.5,23.5,23.5,23.5,105.0,BZH +2023-10-03 12:31:00,23.5,23.51,23.5,23.5,691.0,BZH +2023-10-03 12:30:00,23.5,23.5,23.5,23.5,4012.0,BZH +2023-10-03 12:29:00,23.48,23.52,23.48,23.496,3947.0,BZH +2023-10-03 12:28:00,23.5,23.51,23.49,23.5,1782.0,BZH +2023-10-03 12:26:00,23.5,23.5,23.5,23.5,736.0,BZH +2023-10-03 12:25:00,23.5,23.5,23.5,23.5,1608.0,BZH +2023-10-03 12:24:00,23.5,23.5,23.485,23.485,430.0,BZH +2023-10-03 12:22:00,23.45,23.45,23.45,23.45,138.0,BZH +2023-10-03 12:20:00,23.51,23.51,23.475,23.475,661.0,BZH +2023-10-03 12:19:00,23.49,23.49,23.49,23.49,235.0,BZH +2023-10-03 12:18:00,23.49,23.49,23.49,23.49,201.0,BZH +2023-10-03 12:17:00,23.5,23.5,23.5,23.5,902.0,BZH +2023-10-03 12:16:00,23.51,23.51,23.42,23.42,763.0,BZH +2023-10-03 12:14:00,23.48,23.51,23.48,23.51,829.0,BZH +2023-10-03 12:11:00,23.5,23.5,23.481,23.5,395.0,BZH +2023-10-03 12:10:00,23.51,23.52,23.5,23.5,3314.0,BZH +2023-10-03 12:09:00,23.54,23.54,23.54,23.54,234.0,BZH +2023-10-03 12:08:00,23.59,23.6,23.55,23.55,812.0,BZH +2023-10-03 12:07:00,23.505,23.573,23.505,23.573,6629.0,BZH +2023-10-03 12:06:00,23.5,23.505,23.5,23.505,774.0,BZH +2023-10-03 12:05:00,23.51,23.515,23.5,23.505,947.0,BZH +2023-10-03 12:04:00,23.505,23.54,23.505,23.505,305.0,BZH +2023-10-03 12:03:00,23.54,23.54,23.5,23.51,701.0,BZH +2023-10-03 12:01:00,23.5,23.55,23.5,23.5,4230.0,BZH +2023-10-03 12:00:00,23.47,23.52,23.47,23.49,2601.0,BZH +2023-10-03 11:59:00,23.445,23.445,23.445,23.445,332.0,BZH +2023-10-03 11:57:00,23.43,23.43,23.41,23.41,858.0,BZH +2023-10-03 11:56:00,23.405,23.44,23.405,23.44,992.0,BZH +2023-10-03 11:55:00,23.38,23.434,23.38,23.434,1631.0,BZH +2023-10-03 11:54:00,23.37,23.4,23.37,23.4,200.0,BZH +2023-10-03 11:53:00,23.38,23.38,23.38,23.38,963.0,BZH +2023-10-03 11:51:00,23.52,23.52,23.42,23.42,2062.0,BZH +2023-10-03 11:50:00,23.5,23.51,23.482,23.5,3648.0,BZH +2023-10-03 11:49:00,23.472,23.475,23.472,23.472,401.0,BZH +2023-10-03 11:48:00,23.51,23.51,23.48,23.48,455.0,BZH +2023-10-03 11:47:00,23.46,23.49,23.46,23.49,1266.0,BZH +2023-10-03 11:45:00,23.45,23.45,23.45,23.45,344.0,BZH +2023-10-03 11:44:00,23.5,23.505,23.45,23.45,1188.0,BZH +2023-10-03 11:42:00,23.56,23.56,23.545,23.545,511.0,BZH +2023-10-03 11:41:00,23.56,23.57,23.56,23.57,573.0,BZH +2023-10-03 11:40:00,23.56,23.56,23.533,23.535,1524.0,BZH +2023-10-03 11:39:00,23.545,23.545,23.52,23.52,1505.0,BZH +2023-10-03 11:38:00,23.54,23.545,23.54,23.545,590.0,BZH +2023-10-03 11:37:00,23.56,23.56,23.55,23.55,1090.0,BZH +2023-10-03 11:36:00,23.55,23.56,23.54,23.552,2113.0,BZH +2023-10-03 11:35:00,23.56,23.56,23.544,23.544,498.0,BZH +2023-10-03 11:34:00,23.575,23.575,23.555,23.57,2266.0,BZH +2023-10-03 11:33:00,23.55,23.56,23.55,23.56,394.0,BZH +2023-10-03 11:32:00,23.59,23.59,23.56,23.575,1007.0,BZH +2023-10-03 11:31:00,23.63,23.63,23.625,23.625,3511.0,BZH +2023-10-03 11:30:00,23.6,23.65,23.6,23.63,450.0,BZH +2023-10-03 11:28:00,23.65,23.65,23.65,23.65,127.0,BZH +2023-10-03 11:26:00,23.59,23.61,23.59,23.61,564.0,BZH +2023-10-03 11:24:00,23.655,23.655,23.62,23.63,1250.0,BZH +2023-10-03 11:23:00,23.66,23.66,23.63,23.66,1749.0,BZH +2023-10-03 11:22:00,23.692,23.692,23.692,23.692,253.0,BZH +2023-10-03 11:21:00,23.7,23.7,23.7,23.7,1157.0,BZH +2023-10-03 11:20:00,23.68,23.73,23.68,23.73,2004.0,BZH +2023-10-03 11:19:00,23.72,23.74,23.7,23.7,5677.0,BZH +2023-10-03 11:18:00,23.7,23.7,23.672,23.695,3927.0,BZH +2023-10-03 11:17:00,23.7,23.701,23.7,23.7,2544.0,BZH +2023-10-03 11:16:00,23.73,23.77,23.73,23.77,1387.0,BZH +2023-10-03 11:15:00,23.7,23.7,23.7,23.7,434.0,BZH +2023-10-03 11:14:00,23.63,23.63,23.61,23.61,1693.0,BZH +2023-10-03 11:13:00,23.665,23.665,23.665,23.665,186.0,BZH +2023-10-03 11:12:00,23.71,23.71,23.69,23.69,959.0,BZH +2023-10-03 11:08:00,23.65,23.65,23.65,23.65,346.0,BZH +2023-10-03 11:07:00,23.67,23.67,23.67,23.67,191.0,BZH +2023-10-03 11:06:00,23.64,23.64,23.625,23.625,292.0,BZH +2023-10-03 11:05:00,23.69,23.69,23.69,23.69,1007.0,BZH +2023-10-03 11:04:00,23.67,23.67,23.67,23.67,225.0,BZH +2023-10-03 11:03:00,23.67,23.67,23.62,23.66,1273.0,BZH +2023-10-03 11:02:00,23.66,23.67,23.65,23.67,931.0,BZH +2023-10-03 11:01:00,23.63,23.69,23.61,23.69,3439.0,BZH +2023-10-03 11:00:00,23.7,23.7,23.66,23.68,2471.0,BZH +2023-10-03 10:59:00,23.79,23.79,23.75,23.75,490.0,BZH +2023-10-03 10:58:00,23.83,23.83,23.83,23.83,228.0,BZH +2023-10-03 10:57:00,23.815,23.86,23.815,23.86,533.0,BZH +2023-10-03 10:56:00,23.83,23.83,23.83,23.83,166.0,BZH +2023-10-03 10:54:00,23.87,23.87,23.87,23.87,691.0,BZH +2023-10-03 10:53:00,23.81,23.81,23.81,23.81,645.0,BZH +2023-10-03 10:52:00,23.81,23.81,23.81,23.81,191.0,BZH +2023-10-03 10:51:00,23.8,23.8,23.77,23.8,1817.0,BZH +2023-10-03 10:50:00,23.85,23.85,23.8,23.8,409.0,BZH +2023-10-03 10:49:00,23.8,23.82,23.8,23.81,760.0,BZH +2023-10-03 10:48:00,23.75,23.8,23.75,23.8,300.0,BZH +2023-10-03 10:47:00,23.8,23.8,23.77,23.77,521.0,BZH +2023-10-03 10:46:00,23.85,23.855,23.85,23.855,240.0,BZH +2023-10-03 10:45:00,23.87,23.87,23.87,23.87,619.0,BZH +2023-10-03 10:44:00,23.79,23.85,23.79,23.85,4627.0,BZH +2023-10-03 10:43:00,23.81,23.82,23.79,23.82,952.0,BZH +2023-10-03 10:42:00,23.85,23.87,23.83,23.83,1242.0,BZH +2023-10-03 10:41:00,23.87,23.887,23.87,23.88,1441.0,BZH +2023-10-03 10:40:00,23.882,23.915,23.882,23.915,395.0,BZH +2023-10-03 10:39:00,23.888,23.89,23.88,23.89,454.0,BZH +2023-10-03 10:38:00,23.88,23.89,23.88,23.89,270.0,BZH +2023-10-03 10:37:00,23.879,23.89,23.87,23.88,3790.0,BZH +2023-10-03 10:36:00,23.88,23.92,23.88,23.91,2990.0,BZH +2023-10-03 10:35:00,23.9,23.904,23.885,23.885,1517.0,BZH +2023-10-03 10:34:00,23.87,23.87,23.87,23.87,518.0,BZH +2023-10-03 10:33:00,23.93,23.96,23.87,23.87,3452.0,BZH +2023-10-03 10:31:00,23.93,23.93,23.93,23.93,100.0,BZH +2023-10-03 10:30:00,23.92,23.92,23.92,23.92,317.0,BZH +2023-10-03 10:29:00,23.84,23.87,23.8,23.86,971.0,BZH +2023-10-03 10:28:00,24.0,24.0,23.85,23.85,3649.0,BZH +2023-10-03 10:27:00,24.07,24.07,23.995,23.995,652.0,BZH +2023-10-03 10:26:00,24.09,24.09,24.09,24.09,758.0,BZH +2023-10-03 10:25:00,23.985,24.01,23.925,24.01,12047.0,BZH +2023-10-03 10:24:00,24.0,24.0,24.0,24.0,824.0,BZH +2023-10-03 10:23:00,23.99,24.01,23.99,24.01,2118.0,BZH +2023-10-03 10:22:00,24.04,24.04,23.92,23.92,3615.0,BZH +2023-10-03 10:21:00,24.06,24.06,24.02,24.055,1206.0,BZH +2023-10-03 10:20:00,24.14,24.14,24.06,24.06,940.0,BZH +2023-10-03 10:19:00,24.18,24.195,24.13,24.17,1742.0,BZH +2023-10-03 10:18:00,24.21,24.21,24.14,24.2,1218.0,BZH +2023-10-03 10:17:00,24.2,24.2,24.195,24.198,531.0,BZH +2023-10-03 10:16:00,24.23,24.23,24.23,24.23,210.0,BZH +2023-10-03 10:15:00,24.2,24.2,24.13,24.18,4867.0,BZH +2023-10-03 10:14:00,24.22,24.22,24.2,24.2,863.0,BZH +2023-10-03 10:13:00,24.24,24.28,24.22,24.28,868.0,BZH +2023-10-03 10:12:00,24.31,24.32,24.29,24.29,810.0,BZH +2023-10-03 10:11:00,24.3,24.31,24.3,24.31,201.0,BZH +2023-10-03 10:10:00,24.19,24.26,24.19,24.26,1408.0,BZH +2023-10-03 10:09:00,24.165,24.165,24.165,24.165,496.0,BZH +2023-10-03 10:08:00,24.19,24.2,24.176,24.2,610.0,BZH +2023-10-03 10:07:00,24.185,24.19,24.14,24.155,3807.0,BZH +2023-10-03 10:06:00,24.2,24.2,24.11,24.165,3685.0,BZH +2023-10-03 10:05:00,24.18,24.18,24.15,24.18,1437.0,BZH +2023-10-03 10:04:00,24.275,24.275,24.18,24.18,5628.0,BZH +2023-10-03 10:02:00,24.39,24.39,24.237,24.255,3108.0,BZH +2023-10-03 10:01:00,24.39,24.39,24.345,24.39,453.0,BZH +2023-10-03 10:00:00,24.385,24.385,24.345,24.38,4511.0,BZH +2023-10-03 09:59:00,24.39,24.39,24.39,24.39,109.0,BZH +2023-10-03 09:58:00,24.38,24.43,24.38,24.43,1558.0,BZH +2023-10-03 09:57:00,24.4,24.4,24.4,24.4,513.0,BZH +2023-10-03 09:55:00,24.44,24.44,24.44,24.44,159.0,BZH +2023-10-03 09:54:00,24.52,24.52,24.43,24.475,1690.0,BZH +2023-10-03 09:53:00,24.5,24.54,24.445,24.495,9814.0,BZH +2023-10-03 09:48:00,24.47,24.55,24.47,24.55,1718.0,BZH +2023-10-03 09:47:00,24.46,24.501,24.41,24.425,1677.0,BZH +2023-10-03 09:45:00,24.527,24.527,24.477,24.477,419.0,BZH +2023-10-03 09:44:00,24.58,24.63,24.54,24.54,2174.0,BZH +2023-10-03 09:40:00,24.5,24.5,24.5,24.5,233.0,BZH +2023-10-03 09:39:00,24.65,24.65,24.44,24.45,2941.0,BZH +2023-10-03 09:36:00,24.7,24.7,24.7,24.7,442.0,BZH +2023-10-03 09:35:00,24.69,24.85,24.69,24.85,1632.0,BZH +2023-10-03 09:30:00,24.55,24.55,24.55,24.55,3810.0,BZH +2023-10-03 08:51:00,24.86,24.86,24.86,24.86,1.0,BZH +2023-10-02 19:00:00,24.86,24.86,24.86,24.86,70797.0,BZH +2023-10-02 18:52:00,24.62,24.62,24.62,24.62,1.0,BZH +2023-10-02 18:30:00,24.86,24.86,24.86,24.86,70797.0,BZH +2023-10-02 18:10:00,24.8,24.8,24.8,24.8,5.0,BZH +2023-10-02 18:08:00,24.51,24.51,24.51,24.51,8.0,BZH +2023-10-02 17:28:00,24.51,24.51,24.51,24.51,10.0,BZH +2023-10-02 17:12:00,25.17,25.17,25.17,25.17,33.0,BZH +2023-10-02 16:40:00,24.8,24.8,24.8,24.8,1.0,BZH +2023-10-02 16:10:00,24.86,24.86,24.86,24.86,70797.0,BZH +2023-10-02 16:02:00,24.86,24.86,24.86,24.86,2012.0,BZH +2023-10-02 16:01:00,24.86,24.86,24.86,24.86,3205.0,BZH +2023-10-02 16:00:00,24.87,24.88,24.86,24.86,152124.0,BZH +2023-10-02 15:59:00,24.772,24.88,24.755,24.87,21247.0,BZH +2023-10-02 15:58:00,24.8,24.81,24.78,24.78,5497.0,BZH +2023-10-02 15:57:00,24.78,24.81,24.78,24.8,4066.0,BZH +2023-10-02 15:56:00,24.81,24.84,24.78,24.785,10130.0,BZH +2023-10-02 15:55:00,24.74,24.81,24.74,24.81,5430.0,BZH +2023-10-02 15:54:00,24.69,24.73,24.69,24.73,2794.0,BZH +2023-10-02 15:53:00,24.67,24.691,24.67,24.69,4642.0,BZH +2023-10-02 15:52:00,24.71,24.72,24.695,24.695,3050.0,BZH +2023-10-02 15:51:00,24.71,24.71,24.68,24.69,2698.0,BZH +2023-10-02 15:50:00,24.685,24.695,24.685,24.695,913.0,BZH +2023-10-02 15:49:00,24.72,24.725,24.71,24.71,3487.0,BZH +2023-10-02 15:48:00,24.69,24.72,24.69,24.72,1744.0,BZH +2023-10-02 15:47:00,24.71,24.71,24.7,24.7,1186.0,BZH +2023-10-02 15:46:00,24.73,24.74,24.71,24.71,3350.0,BZH +2023-10-02 15:45:00,24.71,24.715,24.71,24.715,1780.0,BZH +2023-10-02 15:44:00,24.71,24.71,24.71,24.71,106.0,BZH +2023-10-02 15:43:00,24.718,24.718,24.718,24.718,299.0,BZH +2023-10-02 15:42:00,24.7,24.73,24.7,24.71,5213.0,BZH +2023-10-02 15:41:00,24.67,24.7,24.67,24.7,2749.0,BZH +2023-10-02 15:40:00,24.685,24.685,24.68,24.68,214.0,BZH +2023-10-02 15:39:00,24.68,24.69,24.67,24.69,1440.0,BZH +2023-10-02 15:38:00,24.645,24.66,24.645,24.647,904.0,BZH +2023-10-02 15:36:00,24.68,24.68,24.65,24.65,1807.0,BZH +2023-10-02 15:35:00,24.68,24.7,24.67,24.7,2547.0,BZH +2023-10-02 15:34:00,24.66,24.68,24.66,24.68,621.0,BZH +2023-10-02 15:33:00,24.63,24.65,24.63,24.65,801.0,BZH +2023-10-02 15:32:00,24.62,24.64,24.62,24.635,700.0,BZH +2023-10-02 15:31:00,24.62,24.62,24.62,24.62,866.0,BZH +2023-10-02 15:30:00,24.67,24.68,24.65,24.65,1437.0,BZH +2023-10-02 15:29:00,24.62,24.69,24.61,24.69,3072.0,BZH +2023-10-02 15:28:00,24.63,24.63,24.63,24.63,518.0,BZH +2023-10-02 15:26:00,24.64,24.65,24.635,24.635,818.0,BZH +2023-10-02 15:25:00,24.645,24.645,24.625,24.625,1053.0,BZH +2023-10-02 15:24:00,24.582,24.62,24.582,24.62,800.0,BZH +2023-10-02 15:22:00,24.56,24.59,24.56,24.59,1094.0,BZH +2023-10-02 15:19:00,24.55,24.55,24.55,24.55,569.0,BZH +2023-10-02 15:18:00,24.57,24.58,24.57,24.58,646.0,BZH +2023-10-02 15:17:00,24.545,24.545,24.545,24.545,193.0,BZH +2023-10-02 15:16:00,24.545,24.545,24.545,24.545,206.0,BZH +2023-10-02 15:15:00,24.52,24.52,24.52,24.52,712.0,BZH +2023-10-02 15:13:00,24.65,24.65,24.54,24.54,1548.0,BZH +2023-10-02 15:12:00,24.65,24.65,24.645,24.645,353.0,BZH +2023-10-02 15:11:00,24.63,24.65,24.62,24.62,1105.0,BZH +2023-10-02 15:09:00,24.63,24.63,24.63,24.63,148.0,BZH +2023-10-02 15:08:00,24.62,24.63,24.605,24.605,1222.0,BZH +2023-10-02 15:07:00,24.58,24.61,24.58,24.61,1603.0,BZH +2023-10-02 15:06:00,24.56,24.58,24.56,24.58,364.0,BZH +2023-10-02 15:03:00,24.61,24.61,24.61,24.61,689.0,BZH +2023-10-02 15:02:00,24.61,24.619,24.61,24.619,408.0,BZH +2023-10-02 15:00:00,24.61,24.61,24.61,24.61,703.0,BZH +2023-10-02 14:58:00,24.625,24.625,24.625,24.625,109.0,BZH +2023-10-02 14:55:00,24.61,24.61,24.61,24.61,305.0,BZH +2023-10-02 14:53:00,24.645,24.645,24.645,24.645,143.0,BZH +2023-10-02 14:52:00,24.67,24.67,24.65,24.65,1285.0,BZH +2023-10-02 14:51:00,24.65,24.67,24.635,24.635,1121.0,BZH +2023-10-02 14:49:00,24.635,24.635,24.635,24.635,161.0,BZH +2023-10-02 14:48:00,24.65,24.65,24.63,24.63,444.0,BZH +2023-10-02 14:45:00,24.695,24.695,24.59,24.59,4505.0,BZH +2023-10-02 14:44:00,24.71,24.71,24.7,24.7,1050.0,BZH +2023-10-02 14:41:00,24.735,24.755,24.725,24.725,4424.0,BZH +2023-10-02 14:40:00,24.74,24.74,24.74,24.74,523.0,BZH +2023-10-02 14:39:00,24.75,24.75,24.74,24.74,449.0,BZH +2023-10-02 14:38:00,24.76,24.76,24.76,24.76,477.0,BZH +2023-10-02 14:37:00,24.77,24.78,24.755,24.78,797.0,BZH +2023-10-02 14:34:00,24.77,24.77,24.77,24.77,201.0,BZH +2023-10-02 14:32:00,24.75,24.75,24.75,24.75,109.0,BZH +2023-10-02 14:31:00,24.76,24.76,24.76,24.76,310.0,BZH +2023-10-02 14:29:00,24.76,24.76,24.74,24.745,1526.0,BZH +2023-10-02 14:27:00,24.79,24.79,24.787,24.787,1547.0,BZH +2023-10-02 14:25:00,24.78,24.78,24.78,24.78,324.0,BZH +2023-10-02 14:23:00,24.79,24.79,24.76,24.78,846.0,BZH +2023-10-02 14:20:00,24.79,24.79,24.79,24.79,463.0,BZH +2023-10-02 14:18:00,24.8,24.8,24.8,24.8,659.0,BZH +2023-10-02 14:16:00,24.83,24.83,24.81,24.81,1221.0,BZH +2023-10-02 14:15:00,24.88,24.88,24.88,24.88,102.0,BZH +2023-10-02 14:14:00,24.855,24.855,24.855,24.855,102.0,BZH +2023-10-02 14:11:00,24.835,24.87,24.835,24.87,566.0,BZH +2023-10-02 14:10:00,24.83,24.84,24.82,24.84,1208.0,BZH +2023-10-02 14:07:00,24.85,24.85,24.85,24.85,215.0,BZH +2023-10-02 14:06:00,24.85,24.85,24.85,24.85,134.0,BZH +2023-10-02 14:01:00,24.83,24.83,24.83,24.83,414.0,BZH +2023-10-02 13:59:00,24.835,24.85,24.835,24.85,302.0,BZH +2023-10-02 13:57:00,24.84,24.84,24.83,24.83,771.0,BZH +2023-10-02 13:56:00,24.87,24.87,24.85,24.85,467.0,BZH +2023-10-02 13:54:00,24.87,24.87,24.85,24.85,826.0,BZH +2023-10-02 13:53:00,24.89,24.89,24.89,24.89,102.0,BZH +2023-10-02 13:52:00,24.87,24.875,24.87,24.875,226.0,BZH +2023-10-02 13:51:00,24.82,24.83,24.82,24.83,407.0,BZH +2023-10-02 13:48:00,24.8,24.8,24.77,24.77,265.0,BZH +2023-10-02 13:44:00,24.83,24.83,24.83,24.83,118.0,BZH +2023-10-02 13:43:00,24.81,24.815,24.81,24.815,229.0,BZH +2023-10-02 13:41:00,24.81,24.81,24.81,24.81,105.0,BZH +2023-10-02 13:40:00,24.76,24.8,24.76,24.8,696.0,BZH +2023-10-02 13:39:00,24.76,24.76,24.76,24.76,135.0,BZH +2023-10-02 13:38:00,24.75,24.75,24.745,24.745,386.0,BZH +2023-10-02 13:36:00,24.71,24.74,24.71,24.73,1214.0,BZH +2023-10-02 13:33:00,24.72,24.72,24.72,24.72,248.0,BZH +2023-10-02 13:31:00,24.74,24.74,24.74,24.74,338.0,BZH +2023-10-02 13:30:00,24.758,24.758,24.758,24.758,163.0,BZH +2023-10-02 13:29:00,24.75,24.755,24.75,24.755,683.0,BZH +2023-10-02 13:28:00,24.79,24.79,24.79,24.79,1198.0,BZH +2023-10-02 13:27:00,24.81,24.81,24.81,24.81,127.0,BZH +2023-10-02 13:25:00,24.81,24.81,24.81,24.81,648.0,BZH +2023-10-02 13:21:00,24.83,24.83,24.83,24.83,225.0,BZH +2023-10-02 13:20:00,24.81,24.82,24.81,24.82,489.0,BZH +2023-10-02 13:19:00,24.77,24.77,24.77,24.77,165.0,BZH +2023-10-02 13:17:00,24.8,24.8,24.8,24.8,100.0,BZH +2023-10-02 13:16:00,24.76,24.76,24.76,24.76,107.0,BZH +2023-10-02 13:15:00,24.71,24.71,24.71,24.71,350.0,BZH +2023-10-02 13:14:00,24.64,24.67,24.64,24.67,804.0,BZH +2023-10-02 13:12:00,24.65,24.65,24.64,24.64,698.0,BZH +2023-10-02 13:11:00,24.65,24.65,24.65,24.65,325.0,BZH +2023-10-02 13:10:00,24.68,24.68,24.65,24.65,451.0,BZH +2023-10-02 13:09:00,24.68,24.69,24.651,24.651,829.0,BZH +2023-10-02 13:07:00,24.69,24.69,24.67,24.67,229.0,BZH +2023-10-02 13:06:00,24.7,24.7,24.7,24.7,153.0,BZH +2023-10-02 13:04:00,24.69,24.69,24.675,24.675,874.0,BZH +2023-10-02 13:02:00,24.7,24.7,24.7,24.7,354.0,BZH +2023-10-02 13:01:00,24.63,24.7,24.63,24.7,1315.0,BZH +2023-10-02 12:59:00,24.68,24.68,24.68,24.68,196.0,BZH +2023-10-02 12:58:00,24.65,24.65,24.64,24.64,540.0,BZH +2023-10-02 12:55:00,24.62,24.62,24.62,24.62,277.0,BZH +2023-10-02 12:52:00,24.563,24.563,24.563,24.563,299.0,BZH +2023-10-02 12:51:00,24.59,24.59,24.57,24.57,430.0,BZH +2023-10-02 12:50:00,24.62,24.63,24.61,24.61,1490.0,BZH +2023-10-02 12:47:00,24.7,24.7,24.7,24.7,122.0,BZH +2023-10-02 12:46:00,24.699,24.699,24.699,24.699,152.0,BZH +2023-10-02 12:43:00,24.57,24.65,24.57,24.65,1502.0,BZH +2023-10-02 12:41:00,24.58,24.58,24.58,24.58,106.0,BZH +2023-10-02 12:39:00,24.61,24.61,24.61,24.61,150.0,BZH +2023-10-02 12:38:00,24.6,24.6,24.6,24.6,197.0,BZH +2023-10-02 12:37:00,24.58,24.63,24.58,24.61,2690.0,BZH +2023-10-02 12:35:00,24.63,24.63,24.63,24.63,103.0,BZH +2023-10-02 12:32:00,24.63,24.63,24.63,24.63,559.0,BZH +2023-10-02 12:31:00,24.605,24.62,24.605,24.62,388.0,BZH +2023-10-02 12:30:00,24.6,24.6,24.6,24.6,102.0,BZH +2023-10-02 12:29:00,24.62,24.62,24.61,24.61,235.0,BZH +2023-10-02 12:28:00,24.65,24.65,24.65,24.65,775.0,BZH +2023-10-02 12:26:00,24.693,24.693,24.68,24.68,694.0,BZH +2023-10-02 12:23:00,24.595,24.65,24.595,24.65,1108.0,BZH +2023-10-02 12:22:00,24.61,24.61,24.59,24.6,1527.0,BZH +2023-10-02 12:20:00,24.59,24.59,24.58,24.58,493.0,BZH +2023-10-02 12:17:00,24.61,24.61,24.61,24.61,448.0,BZH +2023-10-02 12:16:00,24.63,24.63,24.63,24.63,364.0,BZH +2023-10-02 12:15:00,24.61,24.65,24.61,24.64,577.0,BZH +2023-10-02 12:14:00,24.65,24.65,24.62,24.62,986.0,BZH +2023-10-02 12:11:00,24.675,24.675,24.675,24.675,155.0,BZH +2023-10-02 12:09:00,24.69,24.69,24.66,24.68,1595.0,BZH +2023-10-02 12:08:00,24.71,24.71,24.685,24.685,795.0,BZH +2023-10-02 12:07:00,24.68,24.68,24.68,24.68,254.0,BZH +2023-10-02 12:05:00,24.71,24.71,24.71,24.71,419.0,BZH +2023-10-02 12:04:00,24.73,24.73,24.73,24.73,440.0,BZH +2023-10-02 12:03:00,24.76,24.76,24.76,24.76,374.0,BZH +2023-10-02 12:02:00,24.755,24.755,24.755,24.755,202.0,BZH +2023-10-02 12:01:00,24.75,24.76,24.75,24.76,205.0,BZH +2023-10-02 12:00:00,24.79,24.79,24.75,24.75,946.0,BZH +2023-10-02 11:59:00,24.81,24.81,24.81,24.81,106.0,BZH +2023-10-02 11:58:00,24.81,24.81,24.81,24.81,210.0,BZH +2023-10-02 11:56:00,24.82,24.82,24.81,24.81,305.0,BZH +2023-10-02 11:55:00,24.82,24.82,24.81,24.81,494.0,BZH +2023-10-02 11:53:00,24.86,24.86,24.8,24.82,1144.0,BZH +2023-10-02 11:52:00,24.87,24.87,24.87,24.87,273.0,BZH +2023-10-02 11:51:00,24.89,24.89,24.89,24.89,521.0,BZH +2023-10-02 11:50:00,24.81,24.89,24.81,24.89,29736.0,BZH +2023-10-02 11:48:00,24.76,24.76,24.76,24.76,184.0,BZH +2023-10-02 11:47:00,24.83,24.83,24.76,24.76,1278.0,BZH +2023-10-02 11:46:00,24.87,24.87,24.87,24.87,144.0,BZH +2023-10-02 11:45:00,24.89,24.89,24.89,24.89,383.0,BZH +2023-10-02 11:44:00,24.91,24.91,24.91,24.91,588.0,BZH +2023-10-02 11:43:00,24.94,24.94,24.91,24.91,324.0,BZH +2023-10-02 11:41:00,24.96,24.96,24.95,24.95,536.0,BZH +2023-10-02 11:40:00,24.97,24.98,24.97,24.98,541.0,BZH +2023-10-02 11:39:00,24.93,24.93,24.93,24.93,102.0,BZH +2023-10-02 11:38:00,24.95,24.95,24.95,24.95,104.0,BZH +2023-10-02 11:36:00,25.0,25.015,24.97,24.97,1485.0,BZH +2023-10-02 11:34:00,25.02,25.02,25.02,25.02,946.0,BZH +2023-10-02 11:33:00,25.02,25.02,25.02,25.02,590.0,BZH +2023-10-02 11:32:00,24.951,24.951,24.951,24.951,797.0,BZH +2023-10-02 11:30:00,25.03,25.03,24.94,24.985,962.0,BZH +2023-10-02 11:26:00,24.94,25.03,24.94,25.03,393.0,BZH +2023-10-02 11:24:00,24.94,24.94,24.94,24.94,101.0,BZH +2023-10-02 11:22:00,24.93,24.93,24.93,24.93,101.0,BZH +2023-10-02 11:21:00,24.945,24.99,24.945,24.975,1785.0,BZH +2023-10-02 11:20:00,24.98,24.98,24.976,24.976,549.0,BZH +2023-10-02 11:19:00,24.9,24.9,24.9,24.9,222.0,BZH +2023-10-02 11:17:00,24.95,24.95,24.94,24.94,519.0,BZH +2023-10-02 11:15:00,25.0,25.0,24.98,24.98,799.0,BZH +2023-10-02 11:13:00,24.95,24.95,24.94,24.94,204.0,BZH +2023-10-02 11:12:00,24.95,24.95,24.95,24.95,111.0,BZH +2023-10-02 11:11:00,24.91,24.955,24.91,24.955,469.0,BZH +2023-10-02 11:09:00,24.92,24.92,24.92,24.92,103.0,BZH +2023-10-02 11:08:00,25.0,25.0,24.96,24.96,1275.0,BZH +2023-10-02 11:07:00,25.055,25.06,25.04,25.04,776.0,BZH +2023-10-02 11:06:00,25.02,25.02,25.02,25.02,102.0,BZH +2023-10-02 11:05:00,25.03,25.03,25.03,25.03,603.0,BZH +2023-10-02 11:04:00,25.1,25.11,25.05,25.05,1147.0,BZH +2023-10-02 11:03:00,25.075,25.075,25.06,25.075,436.0,BZH +2023-10-02 11:02:00,25.08,25.09,25.06,25.06,576.0,BZH +2023-10-02 11:00:00,25.04,25.04,25.04,25.04,359.0,BZH +2023-10-02 10:58:00,25.005,25.005,25.0,25.0,285.0,BZH +2023-10-02 10:57:00,25.04,25.04,25.02,25.02,881.0,BZH +2023-10-02 10:56:00,25.06,25.06,25.06,25.06,310.0,BZH +2023-10-02 10:55:00,25.08,25.08,25.08,25.08,124.0,BZH +2023-10-02 10:54:00,25.02,25.02,25.02,25.02,105.0,BZH +2023-10-02 10:51:00,25.09,25.09,25.09,25.09,269.0,BZH +2023-10-02 10:50:00,25.1,25.1,25.1,25.1,335.0,BZH +2023-10-02 10:49:00,25.11,25.11,25.1,25.1,202.0,BZH +2023-10-02 10:47:00,25.11,25.11,25.11,25.11,247.0,BZH +2023-10-02 10:46:00,25.15,25.15,25.15,25.15,441.0,BZH +2023-10-02 10:45:00,25.16,25.18,25.16,25.18,350.0,BZH +2023-10-02 10:44:00,25.1,25.135,25.1,25.135,812.0,BZH +2023-10-02 10:42:00,25.056,25.056,25.056,25.056,121.0,BZH +2023-10-02 10:41:00,25.07,25.07,25.07,25.07,736.0,BZH +2023-10-02 10:40:00,25.12,25.125,25.12,25.12,678.0,BZH +2023-10-02 10:39:00,25.06,25.1,25.06,25.1,471.0,BZH +2023-10-02 10:38:00,25.09,25.09,25.08,25.08,794.0,BZH +2023-10-02 10:36:00,25.06,25.09,25.06,25.09,549.0,BZH +2023-10-02 10:35:00,25.06,25.06,25.06,25.06,393.0,BZH +2023-10-02 10:34:00,25.06,25.06,25.06,25.06,252.0,BZH +2023-10-02 10:32:00,25.05,25.06,25.05,25.055,805.0,BZH +2023-10-02 10:29:00,25.08,25.085,25.08,25.085,641.0,BZH +2023-10-02 10:27:00,25.12,25.12,25.09,25.11,892.0,BZH +2023-10-02 10:26:00,25.15,25.15,25.14,25.14,386.0,BZH +2023-10-02 10:24:00,25.06,25.125,25.06,25.125,721.0,BZH +2023-10-02 10:23:00,25.04,25.04,25.04,25.04,115.0,BZH +2023-10-02 10:22:00,25.06,25.06,25.03,25.035,1679.0,BZH +2023-10-02 10:21:00,25.01,25.01,25.0,25.0,825.0,BZH +2023-10-02 10:20:00,25.04,25.04,25.03,25.035,863.0,BZH +2023-10-02 10:19:00,25.09,25.09,25.02,25.02,1823.0,BZH +2023-10-02 10:18:00,25.165,25.165,25.1,25.1,1292.0,BZH +2023-10-02 10:17:00,25.155,25.17,25.155,25.17,316.0,BZH +2023-10-02 10:16:00,25.205,25.205,25.17,25.17,714.0,BZH +2023-10-02 10:15:00,25.13,25.185,25.13,25.185,1633.0,BZH +2023-10-02 10:13:00,25.15,25.15,25.15,25.15,516.0,BZH +2023-10-02 10:12:00,25.2,25.2,25.2,25.2,101.0,BZH +2023-10-02 10:11:00,25.17,25.17,25.17,25.17,459.0,BZH +2023-10-02 10:10:00,25.13,25.15,25.13,25.15,513.0,BZH +2023-10-02 10:09:00,25.18,25.18,25.16,25.16,421.0,BZH +2023-10-02 10:07:00,25.24,25.24,25.24,25.24,403.0,BZH +2023-10-02 10:06:00,25.17,25.185,25.17,25.185,658.0,BZH +2023-10-02 10:04:00,25.22,25.225,25.19,25.225,793.0,BZH +2023-10-02 10:03:00,25.22,25.253,25.22,25.253,201.0,BZH +2023-10-02 10:02:00,25.215,25.215,25.215,25.215,112.0,BZH +2023-10-02 10:01:00,25.235,25.235,25.235,25.235,102.0,BZH +2023-10-02 10:00:00,25.22,25.23,25.22,25.23,266.0,BZH +2023-10-02 09:59:00,25.14,25.14,25.09,25.14,616.0,BZH +2023-10-02 09:58:00,25.14,25.14,25.14,25.14,302.0,BZH +2023-10-02 09:56:00,25.15,25.15,25.11,25.11,542.0,BZH +2023-10-02 09:55:00,25.19,25.19,25.19,25.19,424.0,BZH +2023-10-02 09:54:00,25.21,25.21,25.14,25.14,909.0,BZH +2023-10-02 09:53:00,25.09,25.09,25.09,25.09,188.0,BZH +2023-10-02 09:51:00,25.17,25.17,25.17,25.17,259.0,BZH +2023-10-02 09:50:00,25.039,25.11,25.02,25.085,3967.0,BZH +2023-10-02 09:47:00,25.01,25.015,25.01,25.015,205.0,BZH +2023-10-02 09:46:00,25.19,25.21,25.17,25.17,2548.0,BZH +2023-10-02 09:45:00,25.23,25.32,25.21,25.21,7089.0,BZH +2023-10-02 09:43:00,25.05,25.16,25.05,25.16,594.0,BZH +2023-10-02 09:42:00,25.03,25.03,25.03,25.03,303.0,BZH +2023-10-02 09:41:00,25.06,25.06,25.05,25.06,859.0,BZH +2023-10-02 09:39:00,25.08,25.08,25.06,25.06,586.0,BZH +2023-10-02 09:36:00,25.13,25.13,25.09,25.09,711.0,BZH +2023-10-02 09:35:00,25.15,25.15,25.15,25.15,1259.0,BZH +2023-10-02 09:34:00,25.0,25.0,25.0,25.0,268.0,BZH +2023-10-02 09:33:00,24.97,24.98,24.91,24.91,959.0,BZH +2023-10-02 09:32:00,24.95,24.96,24.89,24.89,604.0,BZH +2023-10-02 09:30:00,24.84,24.84,24.82,24.82,3191.0,BZH +2023-10-02 09:19:00,25.24,25.24,25.0,25.0,10.0,BZH +2023-10-02 08:00:00,25.24,25.24,25.24,25.24,600.0,BZH +2023-09-29 19:47:00,24.93,24.93,24.93,24.93,5.0,BZH +2023-09-29 19:34:00,24.93,24.93,24.93,24.93,20.0,BZH +2023-09-29 19:00:00,24.91,24.91,24.91,24.91,47999.0,BZH +2023-09-29 18:30:00,24.91,24.91,24.91,24.91,47999.0,BZH +2023-09-29 18:06:00,24.91,24.91,24.91,24.91,13.0,BZH +2023-09-29 16:31:00,24.9,24.91,24.9,24.91,56.0,BZH +2023-09-29 16:10:00,24.91,24.91,24.91,24.91,47999.0,BZH +2023-09-29 16:07:00,24.91,24.91,24.91,24.91,635.0,BZH +2023-09-29 16:02:00,24.91,24.91,24.91,24.91,13178.0,BZH +2023-09-29 16:01:00,24.91,24.91,24.91,24.91,936.0,BZH +2023-09-29 16:00:00,24.92,24.92,24.91,24.91,99792.0,BZH +2023-09-29 15:59:00,24.92,24.93,24.89,24.92,6859.0,BZH +2023-09-29 15:58:00,24.94,24.94,24.91,24.92,6163.0,BZH +2023-09-29 15:57:00,24.91,24.95,24.91,24.94,5039.0,BZH +2023-09-29 15:56:00,24.89,24.92,24.87,24.91,4540.0,BZH +2023-09-29 15:55:00,24.915,24.915,24.88,24.9,4435.0,BZH +2023-09-29 15:54:00,24.86,24.92,24.85,24.92,4761.0,BZH +2023-09-29 15:53:00,24.9,24.9,24.872,24.872,1835.0,BZH +2023-09-29 15:52:00,24.95,24.95,24.91,24.915,1956.0,BZH +2023-09-29 15:51:00,24.935,24.935,24.92,24.93,1413.0,BZH +2023-09-29 15:50:00,24.915,24.94,24.881,24.89,3806.0,BZH +2023-09-29 15:49:00,24.845,24.88,24.84,24.88,1110.0,BZH +2023-09-29 15:48:00,24.87,24.875,24.835,24.845,2164.0,BZH +2023-09-29 15:47:00,24.87,24.9,24.86,24.875,1081.0,BZH +2023-09-29 15:46:00,24.81,24.85,24.81,24.85,863.0,BZH +2023-09-29 15:45:00,24.81,24.82,24.81,24.815,776.0,BZH +2023-09-29 15:44:00,24.83,24.83,24.8,24.8,1345.0,BZH +2023-09-29 15:43:00,24.88,24.89,24.82,24.82,1981.0,BZH +2023-09-29 15:42:00,24.89,24.89,24.89,24.89,1542.0,BZH +2023-09-29 15:41:00,24.91,24.91,24.88,24.881,1408.0,BZH +2023-09-29 15:40:00,24.9,24.904,24.9,24.904,877.0,BZH +2023-09-29 15:39:00,24.84,24.9,24.84,24.9,2386.0,BZH +2023-09-29 15:38:00,24.85,24.85,24.85,24.85,317.0,BZH +2023-09-29 15:37:00,24.84,24.86,24.84,24.86,1956.0,BZH +2023-09-29 15:35:00,24.855,24.855,24.83,24.84,1139.0,BZH +2023-09-29 15:34:00,24.84,24.84,24.84,24.84,406.0,BZH +2023-09-29 15:33:00,24.89,24.89,24.87,24.87,2839.0,BZH +2023-09-29 15:32:00,24.9,24.9,24.9,24.9,176.0,BZH +2023-09-29 15:31:00,24.905,24.905,24.89,24.89,599.0,BZH +2023-09-29 15:30:00,24.955,24.955,24.94,24.94,1211.0,BZH +2023-09-29 15:29:00,24.94,24.94,24.94,24.94,104.0,BZH +2023-09-29 15:28:00,24.93,24.93,24.93,24.93,251.0,BZH +2023-09-29 15:27:00,24.91,24.91,24.91,24.91,667.0,BZH +2023-09-29 15:26:00,24.94,24.94,24.919,24.92,1355.0,BZH +2023-09-29 15:25:00,24.93,24.94,24.92,24.92,1268.0,BZH +2023-09-29 15:22:00,24.94,24.94,24.94,24.94,117.0,BZH +2023-09-29 15:21:00,24.925,24.925,24.925,24.925,707.0,BZH +2023-09-29 15:20:00,24.93,24.93,24.93,24.93,305.0,BZH +2023-09-29 15:19:00,24.94,24.94,24.94,24.94,1122.0,BZH +2023-09-29 15:18:00,24.95,24.95,24.95,24.95,154.0,BZH +2023-09-29 15:16:00,24.945,24.945,24.945,24.945,260.0,BZH +2023-09-29 15:14:00,24.95,24.95,24.95,24.95,530.0,BZH +2023-09-29 15:12:00,24.95,24.965,24.95,24.965,414.0,BZH +2023-09-29 15:11:00,24.94,24.94,24.94,24.94,139.0,BZH +2023-09-29 15:10:00,24.91,24.927,24.88,24.927,1121.0,BZH +2023-09-29 15:09:00,24.92,24.92,24.91,24.91,748.0,BZH +2023-09-29 15:05:00,24.925,24.925,24.925,24.925,101.0,BZH +2023-09-29 15:03:00,25.05,25.05,24.92,24.93,1534.0,BZH +2023-09-29 15:02:00,25.026,25.026,25.025,25.025,789.0,BZH +2023-09-29 14:58:00,24.91,24.93,24.91,24.93,206.0,BZH +2023-09-29 14:55:00,24.9,24.9,24.9,24.9,153.0,BZH +2023-09-29 14:52:00,24.83,24.83,24.83,24.83,475.0,BZH +2023-09-29 14:51:00,24.86,24.86,24.84,24.85,1142.0,BZH +2023-09-29 14:48:00,24.88,24.88,24.87,24.87,649.0,BZH +2023-09-29 14:47:00,24.885,24.885,24.885,24.885,101.0,BZH +2023-09-29 14:45:00,24.885,24.885,24.885,24.885,350.0,BZH +2023-09-29 14:43:00,24.86,24.87,24.86,24.87,229.0,BZH +2023-09-29 14:42:00,24.82,24.82,24.82,24.82,297.0,BZH +2023-09-29 14:41:00,24.788,24.84,24.788,24.84,636.0,BZH +2023-09-29 14:40:00,24.8,24.8,24.8,24.8,161.0,BZH +2023-09-29 14:30:00,24.79,24.81,24.79,24.81,803.0,BZH +2023-09-29 14:29:00,24.78,24.78,24.77,24.77,632.0,BZH +2023-09-29 14:28:00,24.83,24.83,24.81,24.81,510.0,BZH +2023-09-29 14:27:00,24.85,24.85,24.85,24.85,271.0,BZH +2023-09-29 14:17:00,24.815,24.815,24.815,24.815,293.0,BZH +2023-09-29 14:16:00,24.84,24.84,24.84,24.84,370.0,BZH +2023-09-29 14:12:00,24.86,24.87,24.82,24.82,2673.0,BZH +2023-09-29 14:09:00,24.838,24.838,24.838,24.838,275.0,BZH +2023-09-29 14:06:00,24.88,24.88,24.88,24.88,215.0,BZH +2023-09-29 14:05:00,24.85,24.85,24.84,24.84,493.0,BZH +2023-09-29 14:03:00,24.83,24.85,24.83,24.85,422.0,BZH +2023-09-29 14:01:00,24.82,24.82,24.82,24.82,654.0,BZH +2023-09-29 13:54:00,24.86,24.86,24.85,24.85,1005.0,BZH +2023-09-29 13:53:00,24.82,24.82,24.82,24.82,206.0,BZH +2023-09-29 13:50:00,24.85,24.88,24.85,24.88,1044.0,BZH +2023-09-29 13:48:00,24.83,24.83,24.83,24.83,1213.0,BZH +2023-09-29 13:46:00,24.85,24.85,24.85,24.85,678.0,BZH +2023-09-29 13:40:00,24.88,24.88,24.86,24.86,490.0,BZH +2023-09-29 13:38:00,24.905,24.905,24.902,24.902,1185.0,BZH +2023-09-29 13:37:00,24.89,24.89,24.89,24.89,550.0,BZH +2023-09-29 13:36:00,24.935,24.935,24.935,24.935,241.0,BZH +2023-09-29 13:35:00,24.91,24.91,24.91,24.91,347.0,BZH +2023-09-29 13:33:00,24.886,24.886,24.857,24.857,672.0,BZH +2023-09-29 13:28:00,24.93,24.935,24.93,24.935,200.0,BZH +2023-09-29 13:25:00,24.9,24.92,24.89,24.89,1428.0,BZH +2023-09-29 13:18:00,24.83,24.83,24.83,24.83,134.0,BZH +2023-09-29 13:11:00,24.85,24.85,24.85,24.85,1063.0,BZH +2023-09-29 13:08:00,24.83,24.86,24.83,24.86,790.0,BZH +2023-09-29 13:07:00,24.856,24.856,24.856,24.856,349.0,BZH +2023-09-29 13:06:00,24.83,24.83,24.83,24.83,796.0,BZH +2023-09-29 13:04:00,24.885,24.885,24.885,24.885,200.0,BZH +2023-09-29 13:02:00,24.86,24.86,24.86,24.86,111.0,BZH +2023-09-29 12:59:00,24.96,24.96,24.96,24.96,596.0,BZH +2023-09-29 12:58:00,24.935,24.935,24.935,24.935,158.0,BZH +2023-09-29 12:53:00,24.96,24.96,24.96,24.96,237.0,BZH +2023-09-29 12:52:00,24.97,24.97,24.97,24.97,232.0,BZH +2023-09-29 12:51:00,24.98,24.99,24.98,24.99,755.0,BZH +2023-09-29 12:48:00,25.03,25.03,25.03,25.03,1221.0,BZH +2023-09-29 12:44:00,25.03,25.03,25.03,25.03,256.0,BZH +2023-09-29 12:43:00,25.06,25.06,25.05,25.055,1188.0,BZH +2023-09-29 12:42:00,25.1,25.1,25.06,25.06,665.0,BZH +2023-09-29 12:40:00,25.09,25.09,25.09,25.09,301.0,BZH +2023-09-29 12:38:00,25.09,25.11,25.09,25.11,310.0,BZH +2023-09-29 12:36:00,25.1,25.1,25.1,25.1,654.0,BZH +2023-09-29 12:33:00,25.05,25.05,25.05,25.05,497.0,BZH +2023-09-29 12:32:00,25.14,25.14,25.1,25.1,1068.0,BZH +2023-09-29 12:31:00,25.14,25.14,25.14,25.14,139.0,BZH +2023-09-29 12:29:00,25.11,25.11,25.11,25.11,152.0,BZH +2023-09-29 12:26:00,25.11,25.11,25.11,25.11,100.0,BZH +2023-09-29 12:21:00,25.12,25.12,25.12,25.12,1101.0,BZH +2023-09-29 12:19:00,25.14,25.14,25.13,25.13,300.0,BZH +2023-09-29 12:18:00,25.13,25.13,25.11,25.11,761.0,BZH +2023-09-29 12:16:00,25.11,25.11,25.11,25.11,229.0,BZH +2023-09-29 12:15:00,25.1,25.1,25.1,25.1,417.0,BZH +2023-09-29 12:14:00,25.16,25.16,25.14,25.14,300.0,BZH +2023-09-29 12:13:00,25.19,25.2,25.17,25.18,1010.0,BZH +2023-09-29 12:12:00,25.23,25.23,25.2,25.2,884.0,BZH +2023-09-29 12:11:00,25.246,25.246,25.246,25.246,475.0,BZH +2023-09-29 12:10:00,25.29,25.29,25.23,25.23,1454.0,BZH +2023-09-29 12:09:00,25.29,25.3,25.27,25.27,604.0,BZH +2023-09-29 12:08:00,25.3,25.3,25.3,25.3,304.0,BZH +2023-09-29 12:07:00,25.255,25.27,25.24,25.27,1416.0,BZH +2023-09-29 12:06:00,25.245,25.26,25.23,25.255,1012.0,BZH +2023-09-29 12:05:00,25.2,25.215,25.2,25.215,326.0,BZH +2023-09-29 12:04:00,25.17,25.19,25.14,25.19,2430.0,BZH +2023-09-29 12:01:00,25.13,25.13,25.12,25.12,305.0,BZH +2023-09-29 11:59:00,25.18,25.18,25.18,25.18,132.0,BZH +2023-09-29 11:53:00,25.16,25.16,25.08,25.08,1147.0,BZH +2023-09-29 11:52:00,25.18,25.18,25.18,25.18,254.0,BZH +2023-09-29 11:50:00,25.18,25.19,25.18,25.19,480.0,BZH +2023-09-29 11:49:00,25.13,25.13,25.13,25.13,110.0,BZH +2023-09-29 11:47:00,25.17,25.17,25.17,25.17,543.0,BZH +2023-09-29 11:46:00,25.135,25.135,25.135,25.135,101.0,BZH +2023-09-29 11:43:00,25.12,25.12,25.11,25.11,358.0,BZH +2023-09-29 11:42:00,25.17,25.19,25.16,25.16,1295.0,BZH +2023-09-29 11:41:00,25.135,25.135,25.135,25.135,121.0,BZH +2023-09-29 11:37:00,25.11,25.11,25.11,25.11,355.0,BZH +2023-09-29 11:36:00,25.175,25.175,25.15,25.15,716.0,BZH +2023-09-29 11:35:00,25.2,25.2,25.16,25.16,1202.0,BZH +2023-09-29 11:34:00,25.225,25.225,25.225,25.225,109.0,BZH +2023-09-29 11:28:00,25.27,25.27,25.25,25.25,622.0,BZH +2023-09-29 11:27:00,25.29,25.29,25.29,25.29,606.0,BZH +2023-09-29 11:26:00,25.34,25.34,25.32,25.32,1205.0,BZH +2023-09-29 11:23:00,25.35,25.35,25.35,25.35,168.0,BZH +2023-09-29 11:22:00,25.395,25.395,25.34,25.34,759.0,BZH +2023-09-29 11:20:00,25.375,25.395,25.34,25.395,851.0,BZH +2023-09-29 11:19:00,25.38,25.38,25.375,25.375,247.0,BZH +2023-09-29 11:17:00,25.335,25.335,25.32,25.32,466.0,BZH +2023-09-29 11:09:00,25.38,25.39,25.38,25.39,392.0,BZH +2023-09-29 11:08:00,25.326,25.37,25.326,25.37,2781.0,BZH +2023-09-29 11:05:00,25.31,25.335,25.31,25.31,703.0,BZH +2023-09-29 11:04:00,25.345,25.345,25.345,25.345,158.0,BZH +2023-09-29 11:03:00,25.345,25.345,25.345,25.345,144.0,BZH +2023-09-29 11:02:00,25.35,25.35,25.345,25.345,436.0,BZH +2023-09-29 11:01:00,25.37,25.37,25.37,25.37,359.0,BZH +2023-09-29 11:00:00,25.4,25.4,25.4,25.4,336.0,BZH +2023-09-29 10:59:00,25.45,25.45,25.41,25.41,1233.0,BZH +2023-09-29 10:57:00,25.44,25.44,25.44,25.44,549.0,BZH +2023-09-29 10:53:00,25.53,25.53,25.53,25.53,337.0,BZH +2023-09-29 10:51:00,25.52,25.52,25.52,25.52,706.0,BZH +2023-09-29 10:48:00,25.55,25.55,25.55,25.55,220.0,BZH +2023-09-29 10:47:00,25.544,25.544,25.544,25.544,215.0,BZH +2023-09-29 10:44:00,25.54,25.54,25.54,25.54,187.0,BZH +2023-09-29 10:43:00,25.56,25.56,25.56,25.56,454.0,BZH +2023-09-29 10:41:00,25.53,25.53,25.53,25.53,139.0,BZH +2023-09-29 10:40:00,25.565,25.6,25.565,25.6,500.0,BZH +2023-09-29 10:35:00,25.61,25.61,25.54,25.54,816.0,BZH +2023-09-29 10:33:00,25.625,25.625,25.625,25.625,110.0,BZH +2023-09-29 10:32:00,25.64,25.64,25.59,25.625,2148.0,BZH +2023-09-29 10:30:00,25.6,25.61,25.6,25.6,614.0,BZH +2023-09-29 10:29:00,25.53,25.55,25.53,25.55,550.0,BZH +2023-09-29 10:28:00,25.48,25.48,25.48,25.48,136.0,BZH +2023-09-29 10:27:00,25.49,25.505,25.48,25.505,544.0,BZH +2023-09-29 10:26:00,25.5,25.5,25.5,25.5,457.0,BZH +2023-09-29 10:24:00,25.507,25.507,25.507,25.507,142.0,BZH +2023-09-29 10:23:00,25.48,25.48,25.45,25.45,514.0,BZH +2023-09-29 10:22:00,25.52,25.52,25.52,25.52,604.0,BZH +2023-09-29 10:19:00,25.58,25.58,25.58,25.58,155.0,BZH +2023-09-29 10:16:00,25.52,25.52,25.52,25.52,262.0,BZH +2023-09-29 10:14:00,25.57,25.57,25.56,25.56,320.0,BZH +2023-09-29 10:13:00,25.54,25.54,25.54,25.54,264.0,BZH +2023-09-29 10:12:00,25.61,25.61,25.61,25.61,265.0,BZH +2023-09-29 10:11:00,25.667,25.667,25.62,25.62,816.0,BZH +2023-09-29 10:10:00,25.69,25.69,25.69,25.69,197.0,BZH +2023-09-29 10:09:00,25.715,25.715,25.715,25.715,503.0,BZH +2023-09-29 09:58:00,25.79,25.79,25.79,25.79,284.0,BZH +2023-09-29 09:57:00,25.768,25.768,25.768,25.768,407.0,BZH +2023-09-29 09:56:00,25.69,25.8,25.62,25.8,2156.0,BZH +2023-09-29 09:54:00,25.76,25.76,25.76,25.76,384.0,BZH +2023-09-29 09:48:00,25.541,25.541,25.541,25.541,576.0,BZH +2023-09-29 09:46:00,25.61,25.625,25.61,25.625,281.0,BZH +2023-09-29 09:41:00,25.61,25.61,25.61,25.61,118.0,BZH +2023-09-29 09:40:00,25.61,25.61,25.6,25.6,356.0,BZH +2023-09-29 09:38:00,25.68,25.68,25.67,25.67,407.0,BZH +2023-09-29 09:37:00,25.73,25.73,25.73,25.73,181.0,BZH +2023-09-29 09:36:00,25.96,26.003,25.96,26.003,2822.0,BZH +2023-09-29 09:35:00,25.805,25.825,25.805,25.825,1146.0,BZH +2023-09-29 09:30:00,25.88,25.88,25.82,25.82,2353.0,BZH diff --git a/data/BZUN_2023_10_21.csv b/data/BZUN_2023_10_21.csv new file mode 100644 index 000000000..4d58a34a2 --- /dev/null +++ b/data/BZUN_2023_10_21.csv @@ -0,0 +1,3586 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 17:29:00,2.74,2.74,2.74,2.74,1.0,BZUN +2023-10-20 17:07:00,2.71,2.71,2.71,2.71,60.0,BZUN +2023-10-20 16:33:00,2.72,2.72,2.72,2.72,120.0,BZUN +2023-10-20 16:00:00,2.725,2.73,2.725,2.73,33162.0,BZUN +2023-10-20 15:59:00,2.725,2.73,2.725,2.725,2629.0,BZUN +2023-10-20 15:58:00,2.725,2.725,2.725,2.725,2550.0,BZUN +2023-10-20 15:57:00,2.73,2.73,2.72,2.725,1227.0,BZUN +2023-10-20 15:56:00,2.73,2.73,2.725,2.725,5893.0,BZUN +2023-10-20 15:55:00,2.725,2.73,2.72,2.73,5484.0,BZUN +2023-10-20 15:54:00,2.72,2.72,2.72,2.72,338.0,BZUN +2023-10-20 15:53:00,2.726,2.726,2.72,2.72,1412.0,BZUN +2023-10-20 15:52:00,2.725,2.725,2.725,2.725,211.0,BZUN +2023-10-20 15:51:00,2.725,2.725,2.725,2.725,301.0,BZUN +2023-10-20 15:50:00,2.725,2.725,2.725,2.725,1237.0,BZUN +2023-10-20 15:49:00,2.72,2.729,2.72,2.729,414.0,BZUN +2023-10-20 15:47:00,2.72,2.72,2.72,2.72,1203.0,BZUN +2023-10-20 15:46:00,2.725,2.725,2.72,2.72,425.0,BZUN +2023-10-20 15:45:00,2.72,2.725,2.72,2.725,507.0,BZUN +2023-10-20 15:44:00,2.72,2.72,2.72,2.72,101.0,BZUN +2023-10-20 15:43:00,2.72,2.72,2.72,2.72,260.0,BZUN +2023-10-20 15:42:00,2.725,2.725,2.72,2.72,3200.0,BZUN +2023-10-20 15:41:00,2.721,2.721,2.72,2.72,300.0,BZUN +2023-10-20 15:40:00,2.722,2.722,2.722,2.722,293.0,BZUN +2023-10-20 15:38:00,2.72,2.72,2.72,2.72,157.0,BZUN +2023-10-20 15:37:00,2.72,2.72,2.72,2.72,200.0,BZUN +2023-10-20 15:36:00,2.72,2.73,2.72,2.73,1110.0,BZUN +2023-10-20 15:33:00,2.72,2.72,2.72,2.72,3000.0,BZUN +2023-10-20 15:31:00,2.722,2.722,2.721,2.721,229.0,BZUN +2023-10-20 15:28:00,2.72,2.726,2.72,2.726,4647.0,BZUN +2023-10-20 15:27:00,2.72,2.72,2.72,2.72,3328.0,BZUN +2023-10-20 15:26:00,2.72,2.72,2.72,2.72,4660.0,BZUN +2023-10-20 15:25:00,2.727,2.727,2.727,2.727,300.0,BZUN +2023-10-20 15:19:00,2.725,2.725,2.725,2.725,400.0,BZUN +2023-10-20 15:17:00,2.725,2.725,2.725,2.725,207.0,BZUN +2023-10-20 15:14:00,2.725,2.725,2.725,2.725,200.0,BZUN +2023-10-20 15:11:00,2.725,2.725,2.725,2.725,100.0,BZUN +2023-10-20 15:08:00,2.725,2.725,2.725,2.725,100.0,BZUN +2023-10-20 15:02:00,2.725,2.725,2.725,2.725,307.0,BZUN +2023-10-20 15:01:00,2.72,2.72,2.72,2.72,1416.0,BZUN +2023-10-20 14:59:00,2.72,2.72,2.72,2.72,200.0,BZUN +2023-10-20 14:57:00,2.72,2.72,2.72,2.72,200.0,BZUN +2023-10-20 14:55:00,2.725,2.725,2.725,2.725,100.0,BZUN +2023-10-20 14:50:00,2.73,2.73,2.72,2.72,630.0,BZUN +2023-10-20 14:49:00,2.72,2.728,2.72,2.728,600.0,BZUN +2023-10-20 14:47:00,2.72,2.72,2.72,2.72,484.0,BZUN +2023-10-20 14:43:00,2.72,2.72,2.72,2.72,473.0,BZUN +2023-10-20 14:40:00,2.72,2.72,2.72,2.72,215.0,BZUN +2023-10-20 14:39:00,2.725,2.725,2.725,2.725,308.0,BZUN +2023-10-20 14:34:00,2.72,2.72,2.72,2.72,2009.0,BZUN +2023-10-20 14:33:00,2.72,2.72,2.72,2.72,300.0,BZUN +2023-10-20 14:30:00,2.71,2.72,2.71,2.715,3942.0,BZUN +2023-10-20 14:29:00,2.718,2.718,2.718,2.718,412.0,BZUN +2023-10-20 14:27:00,2.715,2.715,2.715,2.715,129.0,BZUN +2023-10-20 14:25:00,2.72,2.72,2.72,2.72,305.0,BZUN +2023-10-20 14:20:00,2.715,2.72,2.715,2.715,1025.0,BZUN +2023-10-20 14:18:00,2.715,2.72,2.715,2.72,1618.0,BZUN +2023-10-20 14:17:00,2.72,2.72,2.72,2.72,1927.0,BZUN +2023-10-20 14:15:00,2.72,2.72,2.72,2.72,120.0,BZUN +2023-10-20 14:14:00,2.72,2.72,2.72,2.72,2000.0,BZUN +2023-10-20 14:12:00,2.729,2.729,2.729,2.729,2376.0,BZUN +2023-10-20 14:03:00,2.73,2.73,2.73,2.73,2006.0,BZUN +2023-10-20 14:01:00,2.72,2.72,2.72,2.72,214.0,BZUN +2023-10-20 14:00:00,2.725,2.725,2.725,2.725,500.0,BZUN +2023-10-20 13:56:00,2.725,2.725,2.725,2.725,100.0,BZUN +2023-10-20 13:55:00,2.735,2.735,2.73,2.73,2605.0,BZUN +2023-10-20 13:52:00,2.73,2.73,2.73,2.73,210.0,BZUN +2023-10-20 13:46:00,2.735,2.735,2.735,2.735,319.0,BZUN +2023-10-20 13:45:00,2.74,2.74,2.74,2.74,827.0,BZUN +2023-10-20 13:44:00,2.74,2.74,2.74,2.74,101.0,BZUN +2023-10-20 13:39:00,2.743,2.743,2.743,2.743,253.0,BZUN +2023-10-20 13:27:00,2.745,2.745,2.745,2.745,559.0,BZUN +2023-10-20 13:23:00,2.75,2.75,2.75,2.75,1651.0,BZUN +2023-10-20 13:22:00,2.745,2.75,2.745,2.75,2809.0,BZUN +2023-10-20 13:20:00,2.745,2.745,2.745,2.745,2000.0,BZUN +2023-10-20 13:19:00,2.74,2.74,2.74,2.74,1018.0,BZUN +2023-10-20 13:14:00,2.725,2.735,2.725,2.73,6485.0,BZUN +2023-10-20 13:09:00,2.729,2.729,2.729,2.729,139.0,BZUN +2023-10-20 13:05:00,2.73,2.73,2.73,2.73,500.0,BZUN +2023-10-20 13:04:00,2.728,2.73,2.725,2.73,870.0,BZUN +2023-10-20 13:02:00,2.73,2.73,2.725,2.729,1632.0,BZUN +2023-10-20 13:00:00,2.73,2.73,2.73,2.73,3346.0,BZUN +2023-10-20 12:59:00,2.725,2.725,2.725,2.725,400.0,BZUN +2023-10-20 12:58:00,2.73,2.73,2.73,2.73,1603.0,BZUN +2023-10-20 12:48:00,2.725,2.725,2.725,2.725,125.0,BZUN +2023-10-20 12:47:00,2.72,2.72,2.72,2.72,4357.0,BZUN +2023-10-20 12:45:00,2.715,2.715,2.715,2.715,213.0,BZUN +2023-10-20 12:44:00,2.72,2.72,2.715,2.715,372.0,BZUN +2023-10-20 12:43:00,2.72,2.72,2.72,2.72,510.0,BZUN +2023-10-20 12:38:00,2.71,2.71,2.71,2.71,152.0,BZUN +2023-10-20 12:37:00,2.718,2.718,2.718,2.718,267.0,BZUN +2023-10-20 12:35:00,2.719,2.719,2.719,2.719,204.0,BZUN +2023-10-20 12:34:00,2.71,2.71,2.71,2.71,200.0,BZUN +2023-10-20 12:33:00,2.72,2.72,2.715,2.72,832.0,BZUN +2023-10-20 12:31:00,2.715,2.715,2.715,2.715,303.0,BZUN +2023-10-20 12:29:00,2.72,2.72,2.715,2.715,2000.0,BZUN +2023-10-20 12:28:00,2.715,2.715,2.715,2.715,204.0,BZUN +2023-10-20 12:25:00,2.71,2.715,2.71,2.715,615.0,BZUN +2023-10-20 12:21:00,2.715,2.719,2.715,2.719,522.0,BZUN +2023-10-20 12:20:00,2.715,2.715,2.715,2.715,271.0,BZUN +2023-10-20 12:18:00,2.71,2.71,2.71,2.71,250.0,BZUN +2023-10-20 12:17:00,2.71,2.71,2.71,2.71,326.0,BZUN +2023-10-20 12:16:00,2.715,2.72,2.715,2.719,1500.0,BZUN +2023-10-20 12:13:00,2.719,2.719,2.719,2.719,313.0,BZUN +2023-10-20 12:12:00,2.72,2.72,2.71,2.72,5905.0,BZUN +2023-10-20 12:11:00,2.715,2.72,2.71,2.72,719.0,BZUN +2023-10-20 12:10:00,2.718,2.718,2.718,2.718,121.0,BZUN +2023-10-20 12:09:00,2.72,2.72,2.72,2.72,4720.0,BZUN +2023-10-20 12:06:00,2.725,2.725,2.725,2.725,500.0,BZUN +2023-10-20 12:04:00,2.725,2.725,2.72,2.72,250.0,BZUN +2023-10-20 12:02:00,2.73,2.73,2.73,2.73,3152.0,BZUN +2023-10-20 11:58:00,2.74,2.74,2.74,2.74,568.0,BZUN +2023-10-20 11:51:00,2.735,2.735,2.735,2.735,268.0,BZUN +2023-10-20 11:50:00,2.735,2.735,2.735,2.735,200.0,BZUN +2023-10-20 11:48:00,2.74,2.74,2.74,2.74,998.0,BZUN +2023-10-20 11:47:00,2.74,2.74,2.74,2.74,107.0,BZUN +2023-10-20 11:46:00,2.738,2.738,2.738,2.738,1017.0,BZUN +2023-10-20 11:45:00,2.74,2.74,2.74,2.74,5229.0,BZUN +2023-10-20 11:44:00,2.73,2.735,2.73,2.735,1151.0,BZUN +2023-10-20 11:43:00,2.73,2.73,2.73,2.73,236.0,BZUN +2023-10-20 11:40:00,2.725,2.725,2.725,2.725,432.0,BZUN +2023-10-20 11:39:00,2.73,2.73,2.73,2.73,1617.0,BZUN +2023-10-20 11:36:00,2.73,2.73,2.73,2.73,1702.0,BZUN +2023-10-20 11:35:00,2.73,2.73,2.73,2.73,2169.0,BZUN +2023-10-20 11:34:00,2.73,2.73,2.72,2.73,3265.0,BZUN +2023-10-20 11:32:00,2.72,2.72,2.72,2.72,200.0,BZUN +2023-10-20 11:31:00,2.72,2.72,2.72,2.72,4580.0,BZUN +2023-10-20 11:30:00,2.72,2.73,2.72,2.73,2166.0,BZUN +2023-10-20 11:28:00,2.725,2.725,2.725,2.725,350.0,BZUN +2023-10-20 11:24:00,2.73,2.73,2.72,2.725,1471.0,BZUN +2023-10-20 11:19:00,2.72,2.725,2.72,2.72,2337.0,BZUN +2023-10-20 11:13:00,2.73,2.73,2.73,2.73,100.0,BZUN +2023-10-20 11:08:00,2.73,2.73,2.73,2.73,234.0,BZUN +2023-10-20 11:07:00,2.725,2.725,2.725,2.725,1552.0,BZUN +2023-10-20 11:06:00,2.73,2.73,2.725,2.73,3110.0,BZUN +2023-10-20 11:02:00,2.725,2.726,2.725,2.726,418.0,BZUN +2023-10-20 11:01:00,2.725,2.73,2.725,2.73,264.0,BZUN +2023-10-20 10:59:00,2.725,2.725,2.725,2.725,329.0,BZUN +2023-10-20 10:58:00,2.735,2.735,2.73,2.73,3827.0,BZUN +2023-10-20 10:57:00,2.739,2.739,2.735,2.735,2430.0,BZUN +2023-10-20 10:56:00,2.74,2.74,2.74,2.74,3060.0,BZUN +2023-10-20 10:53:00,2.748,2.748,2.748,2.748,300.0,BZUN +2023-10-20 10:51:00,2.75,2.75,2.75,2.75,410.0,BZUN +2023-10-20 10:50:00,2.75,2.75,2.75,2.75,1069.0,BZUN +2023-10-20 10:45:00,2.74,2.74,2.74,2.74,300.0,BZUN +2023-10-20 10:44:00,2.745,2.745,2.745,2.745,100.0,BZUN +2023-10-20 10:43:00,2.755,2.755,2.75,2.75,3636.0,BZUN +2023-10-20 10:41:00,2.752,2.752,2.752,2.752,215.0,BZUN +2023-10-20 10:38:00,2.76,2.76,2.755,2.755,2160.0,BZUN +2023-10-20 10:34:00,2.755,2.758,2.755,2.758,281.0,BZUN +2023-10-20 10:33:00,2.755,2.755,2.755,2.755,430.0,BZUN +2023-10-20 10:32:00,2.755,2.755,2.755,2.755,100.0,BZUN +2023-10-20 10:31:00,2.754,2.754,2.754,2.754,1421.0,BZUN +2023-10-20 10:30:00,2.76,2.76,2.76,2.76,729.0,BZUN +2023-10-20 10:28:00,2.76,2.765,2.76,2.76,1914.0,BZUN +2023-10-20 10:26:00,2.765,2.77,2.765,2.77,230.0,BZUN +2023-10-20 10:22:00,2.76,2.76,2.76,2.76,179.0,BZUN +2023-10-20 10:19:00,2.76,2.76,2.76,2.76,500.0,BZUN +2023-10-20 10:18:00,2.76,2.76,2.75,2.75,7252.0,BZUN +2023-10-20 10:17:00,2.761,2.761,2.761,2.761,200.0,BZUN +2023-10-20 10:16:00,2.76,2.76,2.76,2.76,100.0,BZUN +2023-10-20 10:13:00,2.76,2.76,2.755,2.755,3302.0,BZUN +2023-10-20 10:12:00,2.76,2.76,2.76,2.76,1114.0,BZUN +2023-10-20 10:11:00,2.765,2.765,2.765,2.765,100.0,BZUN +2023-10-20 10:10:00,2.77,2.77,2.765,2.765,200.0,BZUN +2023-10-20 10:09:00,2.77,2.77,2.765,2.77,1298.0,BZUN +2023-10-20 10:07:00,2.78,2.78,2.777,2.78,2780.0,BZUN +2023-10-20 10:05:00,2.785,2.785,2.785,2.785,1244.0,BZUN +2023-10-20 10:02:00,2.78,2.79,2.78,2.79,990.0,BZUN +2023-10-20 10:01:00,2.78,2.787,2.78,2.787,762.0,BZUN +2023-10-20 10:00:00,2.77,2.77,2.77,2.77,124.0,BZUN +2023-10-20 09:59:00,2.775,2.775,2.775,2.775,128.0,BZUN +2023-10-20 09:58:00,2.785,2.785,2.78,2.78,1698.0,BZUN +2023-10-20 09:56:00,2.788,2.788,2.788,2.788,233.0,BZUN +2023-10-20 09:54:00,2.785,2.785,2.78,2.78,1640.0,BZUN +2023-10-20 09:53:00,2.78,2.788,2.78,2.788,632.0,BZUN +2023-10-20 09:52:00,2.785,2.785,2.78,2.78,409.0,BZUN +2023-10-20 09:50:00,2.775,2.775,2.775,2.775,200.0,BZUN +2023-10-20 09:49:00,2.775,2.78,2.775,2.78,3252.0,BZUN +2023-10-20 09:47:00,2.77,2.774,2.77,2.774,1378.0,BZUN +2023-10-20 09:46:00,2.76,2.76,2.755,2.755,742.0,BZUN +2023-10-20 09:45:00,2.76,2.76,2.755,2.76,1197.0,BZUN +2023-10-20 09:44:00,2.75,2.76,2.75,2.76,3916.0,BZUN +2023-10-20 09:41:00,2.75,2.76,2.75,2.76,2338.0,BZUN +2023-10-20 09:40:00,2.74,2.74,2.74,2.74,2429.0,BZUN +2023-10-20 09:39:00,2.75,2.76,2.75,2.76,3012.0,BZUN +2023-10-20 09:38:00,2.74,2.75,2.74,2.75,1202.0,BZUN +2023-10-20 09:37:00,2.74,2.74,2.73,2.731,5291.0,BZUN +2023-10-20 09:36:00,2.74,2.74,2.737,2.737,1078.0,BZUN +2023-10-20 09:34:00,2.745,2.745,2.745,2.745,180.0,BZUN +2023-10-20 09:33:00,2.75,2.76,2.737,2.76,6866.0,BZUN +2023-10-20 09:32:00,2.75,2.78,2.75,2.765,7904.0,BZUN +2023-10-20 09:31:00,2.74,2.745,2.73,2.74,7650.0,BZUN +2023-10-20 09:30:00,2.72,2.77,2.72,2.74,22251.0,BZUN +2023-10-20 09:25:00,2.731,2.731,2.731,2.731,10.0,BZUN +2023-10-20 08:45:00,2.74,2.74,2.74,2.74,2.0,BZUN +2023-10-20 08:28:00,2.74,2.74,2.74,2.74,100.0,BZUN +2023-10-20 08:04:00,2.74,2.74,2.74,2.74,100.0,BZUN +2023-10-20 08:03:00,2.67,2.67,2.67,2.67,2.0,BZUN +2023-10-20 08:00:00,2.75,2.75,2.75,2.75,400.0,BZUN +2023-10-20 07:54:00,2.74,2.74,2.74,2.74,100.0,BZUN +2023-10-20 07:37:00,2.77,2.77,2.77,2.77,204.0,BZUN +2023-10-20 07:35:00,2.76,2.76,2.76,2.76,1.0,BZUN +2023-10-20 07:07:00,2.75,2.75,2.75,2.75,50.0,BZUN +2023-10-20 07:00:00,2.78,2.78,2.78,2.78,400.0,BZUN +2023-10-20 05:34:00,2.79,2.79,2.79,2.79,1.0,BZUN +2023-10-19 16:44:00,2.84,2.84,2.84,2.84,270.0,BZUN +2023-10-19 16:00:00,2.75,2.76,2.75,2.76,36818.0,BZUN +2023-10-19 15:59:00,2.755,2.758,2.75,2.75,5104.0,BZUN +2023-10-19 15:58:00,2.755,2.756,2.75,2.756,6634.0,BZUN +2023-10-19 15:57:00,2.755,2.76,2.755,2.755,1252.0,BZUN +2023-10-19 15:56:00,2.755,2.755,2.755,2.755,448.0,BZUN +2023-10-19 15:55:00,2.75,2.76,2.75,2.755,1964.0,BZUN +2023-10-19 15:54:00,2.755,2.755,2.75,2.755,535.0,BZUN +2023-10-19 15:52:00,2.75,2.755,2.75,2.753,1224.0,BZUN +2023-10-19 15:51:00,2.75,2.75,2.75,2.75,723.0,BZUN +2023-10-19 15:50:00,2.755,2.755,2.755,2.755,594.0,BZUN +2023-10-19 15:49:00,2.759,2.76,2.75,2.759,2039.0,BZUN +2023-10-19 15:47:00,2.755,2.76,2.755,2.76,608.0,BZUN +2023-10-19 15:46:00,2.776,2.776,2.75,2.76,23019.0,BZUN +2023-10-19 15:45:00,2.77,2.775,2.77,2.775,564.0,BZUN +2023-10-19 15:43:00,2.78,2.78,2.78,2.78,5094.0,BZUN +2023-10-19 15:40:00,2.77,2.77,2.77,2.77,196.0,BZUN +2023-10-19 15:39:00,2.77,2.77,2.77,2.77,352.0,BZUN +2023-10-19 15:35:00,2.775,2.775,2.775,2.775,340.0,BZUN +2023-10-19 15:34:00,2.775,2.775,2.775,2.775,317.0,BZUN +2023-10-19 15:31:00,2.778,2.778,2.775,2.775,576.0,BZUN +2023-10-19 15:28:00,2.775,2.775,2.775,2.775,100.0,BZUN +2023-10-19 15:27:00,2.78,2.78,2.77,2.77,5066.0,BZUN +2023-10-19 15:25:00,2.78,2.78,2.78,2.78,495.0,BZUN +2023-10-19 15:24:00,2.785,2.785,2.785,2.785,111.0,BZUN +2023-10-19 15:23:00,2.784,2.788,2.784,2.788,1225.0,BZUN +2023-10-19 15:20:00,2.78,2.785,2.78,2.785,205.0,BZUN +2023-10-19 15:16:00,2.78,2.78,2.78,2.78,2576.0,BZUN +2023-10-19 15:12:00,2.789,2.789,2.789,2.789,100.0,BZUN +2023-10-19 15:08:00,2.79,2.79,2.79,2.79,1010.0,BZUN +2023-10-19 15:07:00,2.79,2.79,2.79,2.79,659.0,BZUN +2023-10-19 15:06:00,2.79,2.79,2.79,2.79,1461.0,BZUN +2023-10-19 15:04:00,2.79,2.79,2.79,2.79,230.0,BZUN +2023-10-19 14:59:00,2.79,2.79,2.79,2.79,100.0,BZUN +2023-10-19 14:56:00,2.79,2.79,2.79,2.79,144.0,BZUN +2023-10-19 14:55:00,2.8,2.8,2.8,2.8,142.0,BZUN +2023-10-19 14:53:00,2.79,2.791,2.79,2.791,900.0,BZUN +2023-10-19 14:52:00,2.8,2.8,2.8,2.8,560.0,BZUN +2023-10-19 14:51:00,2.8,2.8,2.8,2.8,9804.0,BZUN +2023-10-19 14:49:00,2.81,2.81,2.81,2.81,100.0,BZUN +2023-10-19 14:47:00,2.809,2.81,2.804,2.804,4280.0,BZUN +2023-10-19 14:40:00,2.809,2.809,2.805,2.805,1200.0,BZUN +2023-10-19 14:35:00,2.8,2.8,2.8,2.8,325.0,BZUN +2023-10-19 14:34:00,2.81,2.81,2.81,2.81,2206.0,BZUN +2023-10-19 14:31:00,2.82,2.82,2.82,2.82,5902.0,BZUN +2023-10-19 14:23:00,2.83,2.83,2.83,2.83,1019.0,BZUN +2023-10-19 14:22:00,2.83,2.83,2.83,2.83,3274.0,BZUN +2023-10-19 14:21:00,2.83,2.83,2.83,2.83,145.0,BZUN +2023-10-19 14:18:00,2.838,2.838,2.838,2.838,701.0,BZUN +2023-10-19 14:17:00,2.83,2.83,2.83,2.83,389.0,BZUN +2023-10-19 14:15:00,2.83,2.83,2.83,2.83,2182.0,BZUN +2023-10-19 14:14:00,2.83,2.83,2.83,2.83,213.0,BZUN +2023-10-19 14:12:00,2.835,2.835,2.835,2.835,112.0,BZUN +2023-10-19 14:11:00,2.835,2.835,2.83,2.835,1303.0,BZUN +2023-10-19 14:02:00,2.835,2.835,2.835,2.835,100.0,BZUN +2023-10-19 14:00:00,2.834,2.834,2.834,2.834,135.0,BZUN +2023-10-19 13:58:00,2.835,2.835,2.83,2.83,200.0,BZUN +2023-10-19 13:49:00,2.835,2.835,2.835,2.835,100.0,BZUN +2023-10-19 13:48:00,2.836,2.84,2.835,2.84,600.0,BZUN +2023-10-19 13:47:00,2.83,2.83,2.83,2.83,221.0,BZUN +2023-10-19 13:46:00,2.839,2.839,2.839,2.839,400.0,BZUN +2023-10-19 13:45:00,2.839,2.839,2.839,2.839,600.0,BZUN +2023-10-19 13:44:00,2.839,2.839,2.83,2.835,3117.0,BZUN +2023-10-19 13:42:00,2.839,2.839,2.839,2.839,500.0,BZUN +2023-10-19 13:37:00,2.84,2.84,2.84,2.84,3933.0,BZUN +2023-10-19 13:34:00,2.855,2.855,2.85,2.85,1793.0,BZUN +2023-10-19 13:33:00,2.85,2.85,2.85,2.85,709.0,BZUN +2023-10-19 13:31:00,2.86,2.86,2.86,2.86,613.0,BZUN +2023-10-19 13:27:00,2.855,2.855,2.855,2.855,100.0,BZUN +2023-10-19 13:25:00,2.85,2.85,2.85,2.85,200.0,BZUN +2023-10-19 13:24:00,2.86,2.86,2.86,2.86,2453.0,BZUN +2023-10-19 13:23:00,2.86,2.86,2.86,2.86,120.0,BZUN +2023-10-19 13:22:00,2.865,2.865,2.865,2.865,211.0,BZUN +2023-10-19 13:13:00,2.87,2.87,2.87,2.87,900.0,BZUN +2023-10-19 13:10:00,2.87,2.87,2.87,2.87,100.0,BZUN +2023-10-19 13:09:00,2.86,2.865,2.86,2.865,401.0,BZUN +2023-10-19 13:08:00,2.85,2.86,2.85,2.86,5070.0,BZUN +2023-10-19 13:05:00,2.85,2.85,2.84,2.84,1588.0,BZUN +2023-10-19 13:04:00,2.84,2.86,2.84,2.85,27924.0,BZUN +2023-10-19 13:03:00,2.84,2.84,2.839,2.84,2784.0,BZUN +2023-10-19 13:02:00,2.835,2.84,2.835,2.84,11937.0,BZUN +2023-10-19 12:58:00,2.84,2.84,2.84,2.84,1361.0,BZUN +2023-10-19 12:56:00,2.851,2.855,2.845,2.85,54504.0,BZUN +2023-10-19 12:55:00,2.86,2.86,2.86,2.86,300.0,BZUN +2023-10-19 12:52:00,2.857,2.857,2.857,2.857,500.0,BZUN +2023-10-19 12:49:00,2.855,2.855,2.855,2.855,100.0,BZUN +2023-10-19 12:46:00,2.86,2.86,2.86,2.86,300.0,BZUN +2023-10-19 12:40:00,2.855,2.855,2.855,2.855,200.0,BZUN +2023-10-19 12:39:00,2.855,2.855,2.855,2.855,212.0,BZUN +2023-10-19 12:38:00,2.855,2.855,2.85,2.85,820.0,BZUN +2023-10-19 12:37:00,2.86,2.86,2.85,2.85,4579.0,BZUN +2023-10-19 12:35:00,2.87,2.87,2.87,2.87,184.0,BZUN +2023-10-19 12:34:00,2.87,2.87,2.87,2.87,2172.0,BZUN +2023-10-19 12:33:00,2.875,2.88,2.875,2.88,296.0,BZUN +2023-10-19 12:30:00,2.875,2.875,2.875,2.875,100.0,BZUN +2023-10-19 12:28:00,2.884,2.884,2.88,2.88,3980.0,BZUN +2023-10-19 12:27:00,2.885,2.885,2.885,2.885,100.0,BZUN +2023-10-19 12:25:00,2.88,2.88,2.88,2.88,1462.0,BZUN +2023-10-19 12:24:00,2.88,2.88,2.88,2.88,400.0,BZUN +2023-10-19 12:22:00,2.888,2.888,2.888,2.888,202.0,BZUN +2023-10-19 12:21:00,2.88,2.88,2.88,2.88,100.0,BZUN +2023-10-19 12:20:00,2.88,2.88,2.88,2.88,1941.0,BZUN +2023-10-19 12:14:00,2.879,2.879,2.879,2.879,392.0,BZUN +2023-10-19 12:13:00,2.88,2.88,2.88,2.88,817.0,BZUN +2023-10-19 12:08:00,2.879,2.879,2.879,2.879,1554.0,BZUN +2023-10-19 12:05:00,2.88,2.88,2.879,2.879,2025.0,BZUN +2023-10-19 12:03:00,2.89,2.89,2.89,2.89,300.0,BZUN +2023-10-19 12:02:00,2.873,2.88,2.873,2.88,751.0,BZUN +2023-10-19 12:00:00,2.875,2.875,2.875,2.875,420.0,BZUN +2023-10-19 11:59:00,2.875,2.875,2.875,2.875,400.0,BZUN +2023-10-19 11:58:00,2.87,2.875,2.87,2.875,4783.0,BZUN +2023-10-19 11:57:00,2.869,2.869,2.869,2.869,1568.0,BZUN +2023-10-19 11:55:00,2.87,2.87,2.87,2.87,631.0,BZUN +2023-10-19 11:53:00,2.865,2.865,2.865,2.865,150.0,BZUN +2023-10-19 11:51:00,2.865,2.87,2.861,2.87,5146.0,BZUN +2023-10-19 11:48:00,2.86,2.865,2.86,2.865,500.0,BZUN +2023-10-19 11:46:00,2.865,2.865,2.865,2.865,167.0,BZUN +2023-10-19 11:45:00,2.86,2.86,2.86,2.86,141.0,BZUN +2023-10-19 11:43:00,2.865,2.865,2.865,2.865,100.0,BZUN +2023-10-19 11:42:00,2.865,2.865,2.865,2.865,606.0,BZUN +2023-10-19 11:41:00,2.86,2.865,2.86,2.865,1651.0,BZUN +2023-10-19 11:40:00,2.86,2.86,2.86,2.86,200.0,BZUN +2023-10-19 11:38:00,2.86,2.86,2.86,2.86,1035.0,BZUN +2023-10-19 11:35:00,2.84,2.86,2.84,2.86,17041.0,BZUN +2023-10-19 11:31:00,2.84,2.84,2.84,2.84,1247.0,BZUN +2023-10-19 11:30:00,2.839,2.839,2.839,2.839,2559.0,BZUN +2023-10-19 11:29:00,2.832,2.84,2.832,2.84,1270.0,BZUN +2023-10-19 11:23:00,2.84,2.84,2.84,2.84,100.0,BZUN +2023-10-19 11:21:00,2.835,2.84,2.835,2.84,1195.0,BZUN +2023-10-19 11:18:00,2.84,2.84,2.84,2.84,2052.0,BZUN +2023-10-19 11:09:00,2.85,2.85,2.85,2.85,742.0,BZUN +2023-10-19 11:08:00,2.845,2.848,2.84,2.848,1072.0,BZUN +2023-10-19 11:03:00,2.845,2.845,2.845,2.845,300.0,BZUN +2023-10-19 10:57:00,2.848,2.848,2.848,2.848,100.0,BZUN +2023-10-19 10:53:00,2.845,2.845,2.845,2.845,244.0,BZUN +2023-10-19 10:52:00,2.845,2.845,2.845,2.845,218.0,BZUN +2023-10-19 10:50:00,2.845,2.845,2.845,2.845,109.0,BZUN +2023-10-19 10:47:00,2.85,2.85,2.85,2.85,113.0,BZUN +2023-10-19 10:43:00,2.85,2.85,2.85,2.85,298.0,BZUN +2023-10-19 10:41:00,2.85,2.85,2.85,2.85,733.0,BZUN +2023-10-19 10:40:00,2.85,2.85,2.85,2.85,100.0,BZUN +2023-10-19 10:37:00,2.85,2.85,2.85,2.85,157.0,BZUN +2023-10-19 10:35:00,2.845,2.845,2.845,2.845,100.0,BZUN +2023-10-19 10:34:00,2.84,2.84,2.84,2.84,1636.0,BZUN +2023-10-19 10:33:00,2.83,2.83,2.83,2.83,802.0,BZUN +2023-10-19 10:31:00,2.82,2.82,2.82,2.82,3829.0,BZUN +2023-10-19 10:29:00,2.848,2.848,2.825,2.825,6777.0,BZUN +2023-10-19 10:27:00,2.85,2.85,2.85,2.85,125.0,BZUN +2023-10-19 10:26:00,2.845,2.845,2.84,2.84,259.0,BZUN +2023-10-19 10:23:00,2.844,2.844,2.844,2.844,310.0,BZUN +2023-10-19 10:22:00,2.845,2.845,2.845,2.845,655.0,BZUN +2023-10-19 10:21:00,2.845,2.845,2.845,2.845,600.0,BZUN +2023-10-19 10:19:00,2.84,2.84,2.84,2.84,900.0,BZUN +2023-10-19 10:17:00,2.845,2.845,2.845,2.845,250.0,BZUN +2023-10-19 10:14:00,2.845,2.845,2.845,2.845,100.0,BZUN +2023-10-19 10:13:00,2.849,2.849,2.849,2.849,2111.0,BZUN +2023-10-19 10:12:00,2.84,2.84,2.84,2.84,1480.0,BZUN +2023-10-19 10:11:00,2.834,2.835,2.83,2.83,3503.0,BZUN +2023-10-19 10:10:00,2.83,2.835,2.83,2.835,914.0,BZUN +2023-10-19 10:09:00,2.815,2.83,2.815,2.83,3451.0,BZUN +2023-10-19 10:08:00,2.815,2.815,2.815,2.815,101.0,BZUN +2023-10-19 10:07:00,2.82,2.82,2.82,2.82,101.0,BZUN +2023-10-19 10:04:00,2.815,2.815,2.815,2.815,209.0,BZUN +2023-10-19 10:03:00,2.815,2.815,2.811,2.815,1229.0,BZUN +2023-10-19 10:02:00,2.815,2.815,2.815,2.815,200.0,BZUN +2023-10-19 10:00:00,2.819,2.82,2.819,2.82,341.0,BZUN +2023-10-19 09:58:00,2.82,2.82,2.82,2.82,107.0,BZUN +2023-10-19 09:56:00,2.815,2.82,2.81,2.82,5461.0,BZUN +2023-10-19 09:55:00,2.82,2.82,2.82,2.82,298.0,BZUN +2023-10-19 09:54:00,2.82,2.82,2.82,2.82,100.0,BZUN +2023-10-19 09:53:00,2.805,2.81,2.805,2.81,2608.0,BZUN +2023-10-19 09:52:00,2.808,2.808,2.808,2.808,213.0,BZUN +2023-10-19 09:49:00,2.805,2.81,2.805,2.81,1247.0,BZUN +2023-10-19 09:48:00,2.81,2.81,2.805,2.808,2312.0,BZUN +2023-10-19 09:47:00,2.802,2.802,2.802,2.802,350.0,BZUN +2023-10-19 09:46:00,2.809,2.81,2.805,2.805,2654.0,BZUN +2023-10-19 09:44:00,2.809,2.809,2.809,2.809,206.0,BZUN +2023-10-19 09:42:00,2.81,2.81,2.81,2.81,3297.0,BZUN +2023-10-19 09:41:00,2.809,2.809,2.8,2.8,4600.0,BZUN +2023-10-19 09:40:00,2.802,2.802,2.802,2.802,401.0,BZUN +2023-10-19 09:39:00,2.805,2.81,2.805,2.805,1164.0,BZUN +2023-10-19 09:38:00,2.809,2.815,2.809,2.81,6103.0,BZUN +2023-10-19 09:37:00,2.82,2.82,2.81,2.81,850.0,BZUN +2023-10-19 09:35:00,2.83,2.83,2.82,2.82,300.0,BZUN +2023-10-19 09:34:00,2.83,2.83,2.83,2.83,301.0,BZUN +2023-10-19 09:30:00,2.85,2.85,2.82,2.82,14065.0,BZUN +2023-10-19 09:10:00,2.82,2.82,2.82,2.82,50.0,BZUN +2023-10-19 09:00:00,2.82,2.82,2.82,2.82,100.0,BZUN +2023-10-19 08:38:00,2.86,2.86,2.86,2.86,49.0,BZUN +2023-10-19 08:36:00,2.88,2.88,2.88,2.88,2.0,BZUN +2023-10-19 08:08:00,2.82,2.82,2.82,2.82,2.0,BZUN +2023-10-19 08:07:00,2.82,2.82,2.82,2.82,32.0,BZUN +2023-10-19 08:03:00,2.81,2.81,2.81,2.81,100.0,BZUN +2023-10-19 08:02:00,3.0,3.0,3.0,3.0,2.0,BZUN +2023-10-19 06:04:00,2.8,2.8,2.8,2.8,18.0,BZUN +2023-10-19 04:13:00,2.81,2.81,2.81,2.81,37.0,BZUN +2023-10-19 04:00:00,2.83,2.83,2.83,2.83,500.0,BZUN +2023-10-18 19:40:00,2.88,2.88,2.88,2.88,2.0,BZUN +2023-10-18 18:59:00,2.88,2.88,2.88,2.88,1.0,BZUN +2023-10-18 17:14:00,2.88,2.88,2.88,2.88,32.0,BZUN +2023-10-18 17:06:00,2.93,2.93,2.93,2.93,10.0,BZUN +2023-10-18 16:30:00,2.93,2.93,2.93,2.93,10.0,BZUN +2023-10-18 16:00:00,2.817,2.82,2.817,2.82,62893.0,BZUN +2023-10-18 15:59:00,2.81,2.818,2.81,2.817,8619.0,BZUN +2023-10-18 15:58:00,2.81,2.814,2.81,2.814,2378.0,BZUN +2023-10-18 15:57:00,2.815,2.815,2.81,2.81,9834.0,BZUN +2023-10-18 15:56:00,2.815,2.815,2.81,2.81,1378.0,BZUN +2023-10-18 15:55:00,2.81,2.815,2.81,2.815,5919.0,BZUN +2023-10-18 15:54:00,2.81,2.81,2.81,2.81,4240.0,BZUN +2023-10-18 15:53:00,2.81,2.81,2.81,2.81,806.0,BZUN +2023-10-18 15:52:00,2.815,2.815,2.81,2.81,766.0,BZUN +2023-10-18 15:51:00,2.815,2.817,2.815,2.815,649.0,BZUN +2023-10-18 15:50:00,2.815,2.815,2.81,2.81,925.0,BZUN +2023-10-18 15:49:00,2.815,2.818,2.815,2.815,1210.0,BZUN +2023-10-18 15:48:00,2.815,2.815,2.81,2.815,494.0,BZUN +2023-10-18 15:47:00,2.81,2.81,2.81,2.81,3408.0,BZUN +2023-10-18 15:46:00,2.815,2.815,2.815,2.815,173.0,BZUN +2023-10-18 15:45:00,2.815,2.815,2.81,2.815,539.0,BZUN +2023-10-18 15:44:00,2.812,2.815,2.812,2.815,322.0,BZUN +2023-10-18 15:43:00,2.82,2.82,2.815,2.82,783.0,BZUN +2023-10-18 15:42:00,2.815,2.82,2.815,2.815,599.0,BZUN +2023-10-18 15:41:00,2.82,2.82,2.815,2.815,3713.0,BZUN +2023-10-18 15:40:00,2.82,2.82,2.815,2.815,901.0,BZUN +2023-10-18 15:39:00,2.815,2.82,2.815,2.815,1211.0,BZUN +2023-10-18 15:38:00,2.815,2.82,2.815,2.815,1200.0,BZUN +2023-10-18 15:37:00,2.815,2.82,2.81,2.815,795.0,BZUN +2023-10-18 15:36:00,2.82,2.82,2.815,2.815,3602.0,BZUN +2023-10-18 15:34:00,2.825,2.825,2.82,2.82,550.0,BZUN +2023-10-18 15:32:00,2.83,2.83,2.828,2.828,647.0,BZUN +2023-10-18 15:25:00,2.82,2.83,2.82,2.825,4479.0,BZUN +2023-10-18 15:24:00,2.82,2.82,2.82,2.82,1826.0,BZUN +2023-10-18 15:23:00,2.82,2.82,2.819,2.819,2801.0,BZUN +2023-10-18 15:22:00,2.81,2.82,2.8,2.82,32607.0,BZUN +2023-10-18 15:21:00,2.81,2.81,2.81,2.81,3096.0,BZUN +2023-10-18 15:20:00,2.816,2.816,2.816,2.816,134.0,BZUN +2023-10-18 15:19:00,2.81,2.81,2.81,2.81,156.0,BZUN +2023-10-18 15:18:00,2.81,2.81,2.81,2.81,504.0,BZUN +2023-10-18 15:17:00,2.81,2.81,2.81,2.81,114.0,BZUN +2023-10-18 15:16:00,2.81,2.817,2.81,2.817,1231.0,BZUN +2023-10-18 15:13:00,2.81,2.81,2.81,2.81,526.0,BZUN +2023-10-18 15:12:00,2.81,2.81,2.81,2.81,191.0,BZUN +2023-10-18 15:11:00,2.81,2.81,2.81,2.81,202.0,BZUN +2023-10-18 15:10:00,2.81,2.81,2.81,2.81,2800.0,BZUN +2023-10-18 15:09:00,2.81,2.81,2.81,2.81,3766.0,BZUN +2023-10-18 15:07:00,2.82,2.82,2.81,2.81,1947.0,BZUN +2023-10-18 15:05:00,2.81,2.81,2.81,2.81,125.0,BZUN +2023-10-18 15:04:00,2.81,2.81,2.81,2.81,274.0,BZUN +2023-10-18 15:03:00,2.81,2.82,2.81,2.81,3918.0,BZUN +2023-10-18 15:02:00,2.81,2.81,2.81,2.81,637.0,BZUN +2023-10-18 15:01:00,2.81,2.81,2.81,2.81,200.0,BZUN +2023-10-18 14:59:00,2.81,2.81,2.81,2.81,105.0,BZUN +2023-10-18 14:58:00,2.81,2.81,2.81,2.81,200.0,BZUN +2023-10-18 14:57:00,2.81,2.81,2.81,2.81,862.0,BZUN +2023-10-18 14:56:00,2.81,2.81,2.81,2.81,111.0,BZUN +2023-10-18 14:54:00,2.818,2.818,2.812,2.812,3551.0,BZUN +2023-10-18 14:53:00,2.81,2.815,2.81,2.81,413.0,BZUN +2023-10-18 14:52:00,2.82,2.82,2.81,2.81,3727.0,BZUN +2023-10-18 14:51:00,2.81,2.81,2.81,2.81,3815.0,BZUN +2023-10-18 14:50:00,2.81,2.816,2.81,2.816,913.0,BZUN +2023-10-18 14:48:00,2.81,2.81,2.81,2.81,100.0,BZUN +2023-10-18 14:47:00,2.81,2.81,2.81,2.81,376.0,BZUN +2023-10-18 14:44:00,2.81,2.81,2.81,2.81,200.0,BZUN +2023-10-18 14:43:00,2.81,2.82,2.81,2.82,4225.0,BZUN +2023-10-18 14:42:00,2.82,2.82,2.81,2.81,343.0,BZUN +2023-10-18 14:41:00,2.81,2.814,2.81,2.81,406.0,BZUN +2023-10-18 14:40:00,2.81,2.81,2.81,2.81,102.0,BZUN +2023-10-18 14:39:00,2.81,2.81,2.81,2.81,102.0,BZUN +2023-10-18 14:38:00,2.81,2.81,2.81,2.81,321.0,BZUN +2023-10-18 14:36:00,2.815,2.815,2.81,2.81,306.0,BZUN +2023-10-18 14:35:00,2.81,2.81,2.81,2.81,121.0,BZUN +2023-10-18 14:34:00,2.81,2.81,2.81,2.81,205.0,BZUN +2023-10-18 14:33:00,2.81,2.817,2.81,2.817,2086.0,BZUN +2023-10-18 14:31:00,2.82,2.82,2.81,2.81,544.0,BZUN +2023-10-18 14:30:00,2.82,2.82,2.815,2.815,1133.0,BZUN +2023-10-18 14:29:00,2.828,2.828,2.81,2.82,23113.0,BZUN +2023-10-18 14:28:00,2.825,2.825,2.825,2.825,234.0,BZUN +2023-10-18 14:27:00,2.82,2.82,2.82,2.82,108.0,BZUN +2023-10-18 14:25:00,2.828,2.828,2.828,2.828,100.0,BZUN +2023-10-18 14:24:00,2.83,2.83,2.825,2.825,830.0,BZUN +2023-10-18 14:23:00,2.828,2.828,2.828,2.828,185.0,BZUN +2023-10-18 14:22:00,2.82,2.825,2.82,2.825,1115.0,BZUN +2023-10-18 14:21:00,2.825,2.825,2.825,2.825,208.0,BZUN +2023-10-18 14:20:00,2.82,2.82,2.82,2.82,100.0,BZUN +2023-10-18 14:19:00,2.825,2.825,2.825,2.825,152.0,BZUN +2023-10-18 14:18:00,2.83,2.83,2.827,2.827,1502.0,BZUN +2023-10-18 14:17:00,2.82,2.825,2.82,2.824,319.0,BZUN +2023-10-18 14:16:00,2.82,2.83,2.82,2.83,251.0,BZUN +2023-10-18 14:15:00,2.825,2.825,2.825,2.825,300.0,BZUN +2023-10-18 14:14:00,2.825,2.825,2.825,2.825,309.0,BZUN +2023-10-18 14:13:00,2.82,2.83,2.82,2.83,1808.0,BZUN +2023-10-18 14:12:00,2.828,2.828,2.828,2.828,200.0,BZUN +2023-10-18 14:11:00,2.827,2.83,2.825,2.83,1464.0,BZUN +2023-10-18 14:10:00,2.825,2.825,2.825,2.825,104.0,BZUN +2023-10-18 14:09:00,2.825,2.825,2.825,2.825,504.0,BZUN +2023-10-18 14:07:00,2.829,2.829,2.829,2.829,1007.0,BZUN +2023-10-18 14:06:00,2.82,2.82,2.82,2.82,124.0,BZUN +2023-10-18 14:03:00,2.825,2.825,2.824,2.824,350.0,BZUN +2023-10-18 14:02:00,2.825,2.825,2.825,2.825,145.0,BZUN +2023-10-18 14:01:00,2.84,2.84,2.825,2.825,669.0,BZUN +2023-10-18 13:57:00,2.83,2.84,2.829,2.83,3627.0,BZUN +2023-10-18 13:56:00,2.83,2.83,2.829,2.829,553.0,BZUN +2023-10-18 13:55:00,2.83,2.83,2.83,2.83,237.0,BZUN +2023-10-18 13:53:00,2.829,2.83,2.825,2.83,4402.0,BZUN +2023-10-18 13:52:00,2.825,2.825,2.825,2.825,223.0,BZUN +2023-10-18 13:51:00,2.825,2.825,2.825,2.825,122.0,BZUN +2023-10-18 13:50:00,2.824,2.824,2.824,2.824,767.0,BZUN +2023-10-18 13:47:00,2.82,2.827,2.82,2.82,516.0,BZUN +2023-10-18 13:46:00,2.827,2.827,2.827,2.827,298.0,BZUN +2023-10-18 13:45:00,2.82,2.82,2.82,2.82,344.0,BZUN +2023-10-18 13:44:00,2.825,2.825,2.825,2.825,359.0,BZUN +2023-10-18 13:41:00,2.815,2.82,2.815,2.82,5318.0,BZUN +2023-10-18 13:40:00,2.82,2.82,2.815,2.82,2772.0,BZUN +2023-10-18 13:39:00,2.82,2.82,2.82,2.82,323.0,BZUN +2023-10-18 13:38:00,2.815,2.82,2.815,2.82,8238.0,BZUN +2023-10-18 13:37:00,2.81,2.81,2.81,2.81,115.0,BZUN +2023-10-18 13:36:00,2.82,2.825,2.815,2.815,4068.0,BZUN +2023-10-18 13:35:00,2.82,2.822,2.82,2.82,692.0,BZUN +2023-10-18 13:34:00,2.825,2.825,2.825,2.825,353.0,BZUN +2023-10-18 13:33:00,2.825,2.83,2.825,2.83,1002.0,BZUN +2023-10-18 13:32:00,2.827,2.829,2.82,2.828,1056.0,BZUN +2023-10-18 13:30:00,2.82,2.82,2.82,2.82,113.0,BZUN +2023-10-18 13:29:00,2.825,2.825,2.82,2.82,216.0,BZUN +2023-10-18 13:28:00,2.82,2.83,2.82,2.83,580.0,BZUN +2023-10-18 13:27:00,2.82,2.82,2.82,2.82,230.0,BZUN +2023-10-18 13:26:00,2.82,2.828,2.82,2.82,551.0,BZUN +2023-10-18 13:25:00,2.82,2.82,2.82,2.82,100.0,BZUN +2023-10-18 13:24:00,2.82,2.82,2.82,2.82,100.0,BZUN +2023-10-18 13:23:00,2.82,2.83,2.82,2.83,400.0,BZUN +2023-10-18 13:22:00,2.82,2.83,2.82,2.83,400.0,BZUN +2023-10-18 13:21:00,2.82,2.83,2.82,2.83,2400.0,BZUN +2023-10-18 13:20:00,2.82,2.828,2.82,2.828,1114.0,BZUN +2023-10-18 13:19:00,2.82,2.82,2.82,2.82,295.0,BZUN +2023-10-18 13:18:00,2.82,2.827,2.82,2.827,400.0,BZUN +2023-10-18 13:16:00,2.828,2.828,2.82,2.82,380.0,BZUN +2023-10-18 13:15:00,2.819,2.83,2.819,2.825,7689.0,BZUN +2023-10-18 13:14:00,2.82,2.82,2.815,2.815,512.0,BZUN +2023-10-18 13:13:00,2.819,2.82,2.815,2.815,840.0,BZUN +2023-10-18 13:12:00,2.82,2.82,2.82,2.82,1894.0,BZUN +2023-10-18 13:11:00,2.82,2.82,2.81,2.81,633.0,BZUN +2023-10-18 13:10:00,2.81,2.82,2.81,2.815,1364.0,BZUN +2023-10-18 13:08:00,2.81,2.819,2.81,2.819,2621.0,BZUN +2023-10-18 13:07:00,2.811,2.811,2.811,2.811,1554.0,BZUN +2023-10-18 13:06:00,2.815,2.815,2.811,2.811,3242.0,BZUN +2023-10-18 13:05:00,2.82,2.82,2.815,2.815,306.0,BZUN +2023-10-18 13:04:00,2.83,2.83,2.82,2.82,4420.0,BZUN +2023-10-18 13:03:00,2.84,2.84,2.83,2.83,1019.0,BZUN +2023-10-18 13:02:00,2.84,2.84,2.835,2.84,666.0,BZUN +2023-10-18 13:00:00,2.83,2.83,2.83,2.83,305.0,BZUN +2023-10-18 12:59:00,2.83,2.83,2.83,2.83,295.0,BZUN +2023-10-18 12:58:00,2.84,2.84,2.83,2.83,490.0,BZUN +2023-10-18 12:57:00,2.84,2.84,2.837,2.84,4890.0,BZUN +2023-10-18 12:56:00,2.838,2.84,2.83,2.84,818.0,BZUN +2023-10-18 12:55:00,2.83,2.835,2.83,2.835,1487.0,BZUN +2023-10-18 12:54:00,2.825,2.83,2.825,2.83,1785.0,BZUN +2023-10-18 12:53:00,2.83,2.83,2.825,2.825,5832.0,BZUN +2023-10-18 12:52:00,2.825,2.83,2.825,2.83,2048.0,BZUN +2023-10-18 12:51:00,2.827,2.828,2.827,2.828,3152.0,BZUN +2023-10-18 12:50:00,2.827,2.827,2.827,2.827,307.0,BZUN +2023-10-18 12:49:00,2.82,2.82,2.82,2.82,294.0,BZUN +2023-10-18 12:47:00,2.817,2.825,2.81,2.82,6938.0,BZUN +2023-10-18 12:46:00,2.81,2.815,2.81,2.815,1041.0,BZUN +2023-10-18 12:45:00,2.818,2.818,2.818,2.818,600.0,BZUN +2023-10-18 12:44:00,2.82,2.82,2.81,2.815,2770.0,BZUN +2023-10-18 12:43:00,2.82,2.82,2.81,2.815,5642.0,BZUN +2023-10-18 12:42:00,2.81,2.817,2.81,2.81,678.0,BZUN +2023-10-18 12:41:00,2.818,2.818,2.81,2.81,1255.0,BZUN +2023-10-18 12:40:00,2.815,2.815,2.81,2.81,1125.0,BZUN +2023-10-18 12:39:00,2.815,2.815,2.81,2.81,465.0,BZUN +2023-10-18 12:38:00,2.82,2.825,2.81,2.817,6745.0,BZUN +2023-10-18 12:37:00,2.82,2.82,2.82,2.82,100.0,BZUN +2023-10-18 12:36:00,2.82,2.825,2.82,2.82,960.0,BZUN +2023-10-18 12:35:00,2.835,2.837,2.82,2.825,15877.0,BZUN +2023-10-18 12:34:00,2.84,2.84,2.837,2.837,6221.0,BZUN +2023-10-18 12:33:00,2.85,2.85,2.84,2.848,1530.0,BZUN +2023-10-18 12:32:00,2.845,2.849,2.841,2.849,7070.0,BZUN +2023-10-18 12:31:00,2.845,2.845,2.845,2.845,845.0,BZUN +2023-10-18 12:30:00,2.84,2.85,2.84,2.848,543.0,BZUN +2023-10-18 12:29:00,2.855,2.855,2.84,2.84,18967.0,BZUN +2023-10-18 12:28:00,2.855,2.855,2.855,2.855,136.0,BZUN +2023-10-18 12:27:00,2.853,2.86,2.85,2.85,757.0,BZUN +2023-10-18 12:26:00,2.855,2.855,2.855,2.855,150.0,BZUN +2023-10-18 12:25:00,2.85,2.855,2.85,2.855,230.0,BZUN +2023-10-18 12:23:00,2.855,2.855,2.855,2.855,100.0,BZUN +2023-10-18 12:21:00,2.855,2.855,2.855,2.855,227.0,BZUN +2023-10-18 12:19:00,2.86,2.86,2.85,2.855,677.0,BZUN +2023-10-18 12:18:00,2.855,2.86,2.855,2.86,324.0,BZUN +2023-10-18 12:17:00,2.86,2.86,2.86,2.86,340.0,BZUN +2023-10-18 12:16:00,2.86,2.86,2.855,2.855,633.0,BZUN +2023-10-18 12:15:00,2.86,2.86,2.855,2.855,5002.0,BZUN +2023-10-18 12:14:00,2.86,2.86,2.86,2.86,2007.0,BZUN +2023-10-18 12:13:00,2.86,2.86,2.86,2.86,200.0,BZUN +2023-10-18 12:12:00,2.86,2.87,2.86,2.87,1337.0,BZUN +2023-10-18 12:11:00,2.86,2.867,2.86,2.867,310.0,BZUN +2023-10-18 12:10:00,2.86,2.868,2.86,2.86,519.0,BZUN +2023-10-18 12:09:00,2.86,2.86,2.86,2.86,200.0,BZUN +2023-10-18 12:08:00,2.86,2.86,2.86,2.86,226.0,BZUN +2023-10-18 12:07:00,2.868,2.87,2.86,2.86,650.0,BZUN +2023-10-18 12:06:00,2.865,2.865,2.86,2.86,401.0,BZUN +2023-10-18 12:05:00,2.87,2.87,2.86,2.865,456.0,BZUN +2023-10-18 12:04:00,2.86,2.87,2.86,2.865,579.0,BZUN +2023-10-18 12:03:00,2.86,2.86,2.86,2.86,315.0,BZUN +2023-10-18 12:02:00,2.86,2.86,2.86,2.86,1102.0,BZUN +2023-10-18 12:01:00,2.864,2.864,2.864,2.864,603.0,BZUN +2023-10-18 12:00:00,2.865,2.865,2.86,2.86,420.0,BZUN +2023-10-18 11:58:00,2.87,2.87,2.87,2.87,785.0,BZUN +2023-10-18 11:57:00,2.87,2.87,2.87,2.87,189.0,BZUN +2023-10-18 11:56:00,2.875,2.88,2.872,2.872,2010.0,BZUN +2023-10-18 11:55:00,2.875,2.875,2.875,2.875,582.0,BZUN +2023-10-18 11:53:00,2.88,2.88,2.875,2.875,311.0,BZUN +2023-10-18 11:52:00,2.87,2.88,2.87,2.87,8650.0,BZUN +2023-10-18 11:51:00,2.86,2.865,2.86,2.865,326.0,BZUN +2023-10-18 11:50:00,2.87,2.87,2.865,2.865,1606.0,BZUN +2023-10-18 11:49:00,2.875,2.875,2.87,2.87,430.0,BZUN +2023-10-18 11:48:00,2.883,2.885,2.87,2.875,5122.0,BZUN +2023-10-18 11:47:00,2.9,2.9,2.88,2.888,26244.0,BZUN +2023-10-18 11:46:00,2.9,2.905,2.9,2.905,1750.0,BZUN +2023-10-18 11:45:00,2.9,2.91,2.9,2.91,815.0,BZUN +2023-10-18 11:44:00,2.9,2.907,2.9,2.907,781.0,BZUN +2023-10-18 11:43:00,2.9,2.905,2.9,2.905,1313.0,BZUN +2023-10-18 11:41:00,2.9,2.9,2.9,2.9,400.0,BZUN +2023-10-18 11:40:00,2.9,2.9,2.9,2.9,300.0,BZUN +2023-10-18 11:39:00,2.9,2.9,2.9,2.9,200.0,BZUN +2023-10-18 11:38:00,2.905,2.905,2.905,2.905,110.0,BZUN +2023-10-18 11:37:00,2.9,2.9,2.9,2.9,401.0,BZUN +2023-10-18 11:36:00,2.905,2.905,2.9,2.905,451.0,BZUN +2023-10-18 11:35:00,2.9,2.905,2.9,2.905,250.0,BZUN +2023-10-18 11:34:00,2.9,2.91,2.9,2.91,804.0,BZUN +2023-10-18 11:33:00,2.9,2.9,2.9,2.9,200.0,BZUN +2023-10-18 11:32:00,2.9,2.9,2.9,2.9,219.0,BZUN +2023-10-18 11:31:00,2.9,2.905,2.9,2.905,235.0,BZUN +2023-10-18 11:29:00,2.9,2.905,2.9,2.905,220.0,BZUN +2023-10-18 11:28:00,2.905,2.905,2.905,2.905,224.0,BZUN +2023-10-18 11:27:00,2.905,2.915,2.9,2.91,5615.0,BZUN +2023-10-18 11:26:00,2.91,2.91,2.905,2.905,468.0,BZUN +2023-10-18 11:25:00,2.9,2.905,2.9,2.9,530.0,BZUN +2023-10-18 11:24:00,2.905,2.905,2.905,2.905,130.0,BZUN +2023-10-18 11:23:00,2.9,2.905,2.9,2.905,1101.0,BZUN +2023-10-18 11:22:00,2.91,2.91,2.905,2.905,3586.0,BZUN +2023-10-18 11:21:00,2.917,2.92,2.915,2.92,929.0,BZUN +2023-10-18 11:20:00,2.92,2.92,2.91,2.91,501.0,BZUN +2023-10-18 11:19:00,2.91,2.915,2.91,2.915,244.0,BZUN +2023-10-18 11:17:00,2.915,2.915,2.91,2.91,730.0,BZUN +2023-10-18 11:15:00,2.91,2.915,2.91,2.91,445.0,BZUN +2023-10-18 11:14:00,2.915,2.915,2.915,2.915,200.0,BZUN +2023-10-18 11:13:00,2.91,2.915,2.91,2.915,300.0,BZUN +2023-10-18 11:12:00,2.91,2.915,2.91,2.91,5962.0,BZUN +2023-10-18 11:11:00,2.9,2.91,2.9,2.91,273.0,BZUN +2023-10-18 11:10:00,2.905,2.909,2.905,2.909,290.0,BZUN +2023-10-18 11:09:00,2.9,2.91,2.9,2.909,553.0,BZUN +2023-10-18 11:08:00,2.905,2.91,2.905,2.91,425.0,BZUN +2023-10-18 11:07:00,2.9,2.9,2.9,2.9,161.0,BZUN +2023-10-18 11:06:00,2.9,2.905,2.9,2.905,324.0,BZUN +2023-10-18 11:04:00,2.908,2.91,2.9,2.9,1300.0,BZUN +2023-10-18 11:03:00,2.915,2.915,2.905,2.905,2042.0,BZUN +2023-10-18 11:02:00,2.9,2.91,2.9,2.91,2080.0,BZUN +2023-10-18 11:01:00,2.9,2.9,2.9,2.9,206.0,BZUN +2023-10-18 11:00:00,2.9,2.905,2.9,2.905,597.0,BZUN +2023-10-18 10:59:00,2.9,2.9,2.9,2.9,307.0,BZUN +2023-10-18 10:58:00,2.905,2.905,2.9,2.905,302.0,BZUN +2023-10-18 10:57:00,2.905,2.91,2.9,2.9,637.0,BZUN +2023-10-18 10:56:00,2.9,2.9,2.9,2.9,180.0,BZUN +2023-10-18 10:55:00,2.9,2.905,2.9,2.9,331.0,BZUN +2023-10-18 10:54:00,2.9,2.905,2.9,2.905,329.0,BZUN +2023-10-18 10:53:00,2.9,2.91,2.9,2.91,774.0,BZUN +2023-10-18 10:52:00,2.9,2.9,2.9,2.9,203.0,BZUN +2023-10-18 10:51:00,2.91,2.91,2.91,2.91,2333.0,BZUN +2023-10-18 10:50:00,2.917,2.917,2.91,2.915,786.0,BZUN +2023-10-18 10:49:00,2.92,2.92,2.92,2.92,213.0,BZUN +2023-10-18 10:48:00,2.915,2.92,2.915,2.915,632.0,BZUN +2023-10-18 10:46:00,2.915,2.915,2.915,2.915,117.0,BZUN +2023-10-18 10:45:00,2.915,2.915,2.915,2.915,230.0,BZUN +2023-10-18 10:44:00,2.915,2.915,2.915,2.915,237.0,BZUN +2023-10-18 10:43:00,2.91,2.92,2.91,2.915,5791.0,BZUN +2023-10-18 10:42:00,2.915,2.915,2.915,2.915,142.0,BZUN +2023-10-18 10:41:00,2.905,2.915,2.905,2.915,9107.0,BZUN +2023-10-18 10:40:00,2.91,2.91,2.91,2.91,324.0,BZUN +2023-10-18 10:39:00,2.905,2.91,2.905,2.905,2252.0,BZUN +2023-10-18 10:38:00,2.905,2.91,2.905,2.91,722.0,BZUN +2023-10-18 10:37:00,2.905,2.91,2.905,2.91,3306.0,BZUN +2023-10-18 10:36:00,2.91,2.91,2.91,2.91,803.0,BZUN +2023-10-18 10:35:00,2.91,2.915,2.905,2.91,10825.0,BZUN +2023-10-18 10:34:00,2.91,2.915,2.9,2.905,9632.0,BZUN +2023-10-18 10:33:00,2.92,2.92,2.915,2.915,6231.0,BZUN +2023-10-18 10:32:00,2.92,2.92,2.92,2.92,109.0,BZUN +2023-10-18 10:31:00,2.92,2.92,2.92,2.92,200.0,BZUN +2023-10-18 10:30:00,2.925,2.925,2.92,2.92,209.0,BZUN +2023-10-18 10:29:00,2.929,2.929,2.92,2.92,701.0,BZUN +2023-10-18 10:28:00,2.925,2.925,2.925,2.925,147.0,BZUN +2023-10-18 10:27:00,2.92,2.925,2.92,2.925,324.0,BZUN +2023-10-18 10:26:00,2.93,2.93,2.93,2.93,562.0,BZUN +2023-10-18 10:25:00,2.94,2.94,2.935,2.935,299.0,BZUN +2023-10-18 10:24:00,2.92,2.94,2.92,2.94,7877.0,BZUN +2023-10-18 10:23:00,2.925,2.93,2.92,2.927,2955.0,BZUN +2023-10-18 10:22:00,2.927,2.927,2.92,2.925,755.0,BZUN +2023-10-18 10:21:00,2.92,2.92,2.92,2.92,401.0,BZUN +2023-10-18 10:20:00,2.925,2.925,2.92,2.92,1421.0,BZUN +2023-10-18 10:19:00,2.93,2.93,2.92,2.92,1726.0,BZUN +2023-10-18 10:18:00,2.928,2.928,2.92,2.92,858.0,BZUN +2023-10-18 10:17:00,2.923,2.925,2.92,2.925,393.0,BZUN +2023-10-18 10:16:00,2.92,2.93,2.92,2.927,1670.0,BZUN +2023-10-18 10:15:00,2.929,2.929,2.92,2.92,922.0,BZUN +2023-10-18 10:14:00,2.93,2.93,2.925,2.925,1461.0,BZUN +2023-10-18 10:13:00,2.93,2.93,2.93,2.93,847.0,BZUN +2023-10-18 10:12:00,2.93,2.93,2.93,2.93,719.0,BZUN +2023-10-18 10:11:00,2.93,2.935,2.93,2.93,1760.0,BZUN +2023-10-18 10:10:00,2.95,2.95,2.935,2.937,647.0,BZUN +2023-10-18 10:09:00,2.945,2.947,2.94,2.94,1061.0,BZUN +2023-10-18 10:08:00,2.94,2.945,2.94,2.945,1434.0,BZUN +2023-10-18 10:07:00,2.945,2.945,2.94,2.94,407.0,BZUN +2023-10-18 10:06:00,2.94,2.947,2.94,2.94,721.0,BZUN +2023-10-18 10:05:00,2.943,2.95,2.94,2.94,672.0,BZUN +2023-10-18 10:04:00,2.947,2.947,2.947,2.947,157.0,BZUN +2023-10-18 10:03:00,2.95,2.955,2.95,2.95,2326.0,BZUN +2023-10-18 10:02:00,2.95,2.95,2.95,2.95,103.0,BZUN +2023-10-18 10:01:00,2.955,2.959,2.95,2.95,3000.0,BZUN +2023-10-18 10:00:00,2.95,2.955,2.95,2.955,9233.0,BZUN +2023-10-18 09:59:00,2.95,2.95,2.95,2.95,394.0,BZUN +2023-10-18 09:57:00,2.95,2.955,2.95,2.95,500.0,BZUN +2023-10-18 09:56:00,2.95,2.953,2.95,2.953,300.0,BZUN +2023-10-18 09:55:00,2.955,2.96,2.95,2.956,1281.0,BZUN +2023-10-18 09:53:00,2.95,2.96,2.95,2.96,450.0,BZUN +2023-10-18 09:52:00,2.95,2.956,2.95,2.956,704.0,BZUN +2023-10-18 09:51:00,2.958,2.958,2.958,2.958,200.0,BZUN +2023-10-18 09:50:00,2.965,2.965,2.96,2.96,1354.0,BZUN +2023-10-18 09:49:00,2.97,2.97,2.97,2.97,1710.0,BZUN +2023-10-18 09:48:00,2.97,2.97,2.97,2.97,200.0,BZUN +2023-10-18 09:47:00,2.975,2.979,2.975,2.979,600.0,BZUN +2023-10-18 09:46:00,2.97,2.97,2.97,2.97,100.0,BZUN +2023-10-18 09:45:00,2.97,2.977,2.97,2.977,350.0,BZUN +2023-10-18 09:44:00,2.98,2.98,2.975,2.975,5307.0,BZUN +2023-10-18 09:42:00,2.98,2.98,2.98,2.98,175.0,BZUN +2023-10-18 09:41:00,2.988,2.988,2.988,2.988,240.0,BZUN +2023-10-18 09:40:00,2.98,2.98,2.98,2.98,164.0,BZUN +2023-10-18 09:39:00,3.005,3.005,2.98,2.99,24439.0,BZUN +2023-10-18 09:38:00,3.0,3.0,3.0,3.0,5352.0,BZUN +2023-10-18 09:36:00,3.005,3.005,3.005,3.005,105.0,BZUN +2023-10-18 09:35:00,3.01,3.01,3.005,3.01,1348.0,BZUN +2023-10-18 09:34:00,3.02,3.02,3.015,3.015,7982.0,BZUN +2023-10-18 09:33:00,3.03,3.03,3.02,3.02,2415.0,BZUN +2023-10-18 09:32:00,3.03,3.03,3.03,3.03,1229.0,BZUN +2023-10-18 09:31:00,3.02,3.02,3.02,3.02,5002.0,BZUN +2023-10-18 09:30:00,3.02,3.02,3.02,3.02,6748.0,BZUN +2023-10-18 09:12:00,3.01,3.01,3.01,3.01,2000.0,BZUN +2023-10-18 09:11:00,3.01,3.01,3.01,3.01,4000.0,BZUN +2023-10-18 08:44:00,3.02,3.02,3.02,3.02,68.0,BZUN +2023-10-18 08:43:00,3.03,3.03,3.03,3.03,99.0,BZUN +2023-10-18 08:39:00,3.015,3.02,3.015,3.02,120.0,BZUN +2023-10-18 08:03:00,3.03,3.03,3.03,3.03,1.0,BZUN +2023-10-18 06:21:00,3.03,3.03,3.03,3.03,4.0,BZUN +2023-10-17 17:38:00,3.07,3.07,3.07,3.07,425.0,BZUN +2023-10-17 17:04:00,3.07,3.07,3.07,3.07,100.0,BZUN +2023-10-17 17:03:00,3.05,3.05,3.05,3.05,410.0,BZUN +2023-10-17 16:33:00,3.07,3.07,3.07,3.07,10.0,BZUN +2023-10-17 16:00:00,3.02,3.03,3.02,3.03,38319.0,BZUN +2023-10-17 15:59:00,3.03,3.04,3.02,3.02,6926.0,BZUN +2023-10-17 15:58:00,3.03,3.037,3.03,3.03,2019.0,BZUN +2023-10-17 15:57:00,3.03,3.035,3.03,3.035,549.0,BZUN +2023-10-17 15:56:00,3.035,3.035,3.03,3.03,2054.0,BZUN +2023-10-17 15:55:00,3.035,3.04,3.03,3.038,2381.0,BZUN +2023-10-17 15:54:00,3.035,3.038,3.035,3.035,1666.0,BZUN +2023-10-17 15:52:00,3.03,3.03,3.03,3.03,486.0,BZUN +2023-10-17 15:51:00,3.035,3.035,3.035,3.035,102.0,BZUN +2023-10-17 15:50:00,3.035,3.035,3.03,3.03,741.0,BZUN +2023-10-17 15:44:00,3.035,3.035,3.035,3.035,100.0,BZUN +2023-10-17 15:42:00,3.038,3.038,3.038,3.038,256.0,BZUN +2023-10-17 15:41:00,3.035,3.035,3.035,3.035,100.0,BZUN +2023-10-17 15:40:00,3.035,3.035,3.035,3.035,107.0,BZUN +2023-10-17 15:39:00,3.03,3.038,3.03,3.038,319.0,BZUN +2023-10-17 15:38:00,3.04,3.04,3.035,3.035,385.0,BZUN +2023-10-17 15:37:00,3.04,3.04,3.04,3.04,2708.0,BZUN +2023-10-17 15:35:00,3.035,3.035,3.035,3.035,160.0,BZUN +2023-10-17 15:33:00,3.04,3.04,3.04,3.04,230.0,BZUN +2023-10-17 15:32:00,3.04,3.04,3.035,3.035,637.0,BZUN +2023-10-17 15:31:00,3.04,3.04,3.04,3.04,204.0,BZUN +2023-10-17 15:30:00,3.04,3.04,3.04,3.04,208.0,BZUN +2023-10-17 15:29:00,3.04,3.04,3.04,3.04,168.0,BZUN +2023-10-17 15:28:00,3.04,3.04,3.04,3.04,205.0,BZUN +2023-10-17 15:27:00,3.04,3.04,3.035,3.035,2124.0,BZUN +2023-10-17 15:25:00,3.05,3.05,3.05,3.05,454.0,BZUN +2023-10-17 15:24:00,3.045,3.045,3.045,3.045,101.0,BZUN +2023-10-17 15:20:00,3.04,3.048,3.04,3.045,5531.0,BZUN +2023-10-17 15:19:00,3.035,3.04,3.035,3.04,300.0,BZUN +2023-10-17 15:17:00,3.045,3.045,3.03,3.035,4527.0,BZUN +2023-10-17 15:16:00,3.04,3.04,3.04,3.04,109.0,BZUN +2023-10-17 15:15:00,3.04,3.04,3.04,3.04,101.0,BZUN +2023-10-17 15:14:00,3.045,3.045,3.04,3.04,200.0,BZUN +2023-10-17 15:12:00,3.04,3.04,3.04,3.04,144.0,BZUN +2023-10-17 15:10:00,3.042,3.042,3.042,3.042,101.0,BZUN +2023-10-17 15:08:00,3.045,3.045,3.045,3.045,125.0,BZUN +2023-10-17 15:05:00,3.045,3.05,3.04,3.045,11329.0,BZUN +2023-10-17 15:04:00,3.04,3.04,3.04,3.04,100.0,BZUN +2023-10-17 15:02:00,3.04,3.045,3.04,3.045,503.0,BZUN +2023-10-17 15:01:00,3.04,3.04,3.04,3.04,101.0,BZUN +2023-10-17 14:56:00,3.04,3.04,3.04,3.04,134.0,BZUN +2023-10-17 14:55:00,3.04,3.045,3.04,3.045,366.0,BZUN +2023-10-17 14:54:00,3.05,3.05,3.04,3.045,3650.0,BZUN +2023-10-17 14:49:00,3.06,3.06,3.055,3.055,213.0,BZUN +2023-10-17 14:48:00,3.055,3.055,3.055,3.055,245.0,BZUN +2023-10-17 14:40:00,3.052,3.052,3.052,3.052,166.0,BZUN +2023-10-17 14:18:00,3.055,3.055,3.055,3.055,216.0,BZUN +2023-10-17 14:13:00,3.06,3.06,3.05,3.05,421.0,BZUN +2023-10-17 14:12:00,3.06,3.06,3.06,3.06,204.0,BZUN +2023-10-17 14:05:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-17 14:03:00,3.05,3.05,3.05,3.05,220.0,BZUN +2023-10-17 13:58:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-17 13:54:00,3.05,3.05,3.05,3.05,117.0,BZUN +2023-10-17 13:52:00,3.05,3.05,3.05,3.05,101.0,BZUN +2023-10-17 13:50:00,3.05,3.05,3.05,3.05,101.0,BZUN +2023-10-17 13:49:00,3.05,3.05,3.05,3.05,176.0,BZUN +2023-10-17 13:48:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-17 13:46:00,3.055,3.055,3.055,3.055,101.0,BZUN +2023-10-17 13:45:00,3.055,3.055,3.055,3.055,305.0,BZUN +2023-10-17 13:38:00,3.075,3.075,3.055,3.06,13198.0,BZUN +2023-10-17 13:37:00,3.08,3.08,3.07,3.07,3164.0,BZUN +2023-10-17 13:25:00,3.08,3.08,3.08,3.08,100.0,BZUN +2023-10-17 13:15:00,3.085,3.085,3.085,3.085,191.0,BZUN +2023-10-17 13:12:00,3.083,3.083,3.083,3.083,2054.0,BZUN +2023-10-17 13:09:00,3.09,3.09,3.089,3.089,200.0,BZUN +2023-10-17 13:07:00,3.085,3.085,3.085,3.085,100.0,BZUN +2023-10-17 13:06:00,3.085,3.085,3.085,3.085,100.0,BZUN +2023-10-17 12:58:00,3.08,3.08,3.08,3.08,227.0,BZUN +2023-10-17 12:55:00,3.081,3.081,3.08,3.08,310.0,BZUN +2023-10-17 12:47:00,3.08,3.08,3.08,3.08,307.0,BZUN +2023-10-17 12:45:00,3.08,3.08,3.08,3.08,100.0,BZUN +2023-10-17 12:44:00,3.08,3.08,3.08,3.08,1398.0,BZUN +2023-10-17 12:41:00,3.08,3.08,3.08,3.08,101.0,BZUN +2023-10-17 12:40:00,3.09,3.09,3.08,3.085,2620.0,BZUN +2023-10-17 12:36:00,3.1,3.1,3.09,3.095,1463.0,BZUN +2023-10-17 12:34:00,3.12,3.12,3.105,3.105,12538.0,BZUN +2023-10-17 12:30:00,3.125,3.125,3.12,3.12,1230.0,BZUN +2023-10-17 12:29:00,3.13,3.13,3.12,3.12,1257.0,BZUN +2023-10-17 12:27:00,3.13,3.13,3.121,3.121,397.0,BZUN +2023-10-17 12:06:00,3.12,3.12,3.12,3.12,290.0,BZUN +2023-10-17 12:04:00,3.12,3.12,3.12,3.12,535.0,BZUN +2023-10-17 11:58:00,3.12,3.12,3.12,3.12,126.0,BZUN +2023-10-17 11:50:00,3.122,3.122,3.122,3.122,143.0,BZUN +2023-10-17 11:48:00,3.12,3.12,3.12,3.12,5439.0,BZUN +2023-10-17 11:46:00,3.12,3.12,3.12,3.12,506.0,BZUN +2023-10-17 11:44:00,3.122,3.122,3.122,3.122,111.0,BZUN +2023-10-17 11:42:00,3.12,3.12,3.12,3.12,255.0,BZUN +2023-10-17 11:40:00,3.125,3.125,3.12,3.122,1255.0,BZUN +2023-10-17 11:39:00,3.122,3.122,3.122,3.122,106.0,BZUN +2023-10-17 11:36:00,3.125,3.13,3.125,3.125,301.0,BZUN +2023-10-17 11:35:00,3.12,3.12,3.12,3.12,155.0,BZUN +2023-10-17 11:34:00,3.12,3.12,3.12,3.12,211.0,BZUN +2023-10-17 11:31:00,3.123,3.123,3.123,3.123,231.0,BZUN +2023-10-17 11:30:00,3.12,3.125,3.12,3.12,5840.0,BZUN +2023-10-17 11:28:00,3.122,3.122,3.122,3.122,115.0,BZUN +2023-10-17 11:26:00,3.128,3.128,3.12,3.12,437.0,BZUN +2023-10-17 11:20:00,3.122,3.122,3.122,3.122,178.0,BZUN +2023-10-17 11:16:00,3.12,3.12,3.12,3.12,2229.0,BZUN +2023-10-17 11:15:00,3.125,3.125,3.12,3.12,306.0,BZUN +2023-10-17 11:10:00,3.12,3.12,3.12,3.12,154.0,BZUN +2023-10-17 11:03:00,3.12,3.12,3.12,3.12,100.0,BZUN +2023-10-17 10:53:00,3.124,3.124,3.124,3.124,852.0,BZUN +2023-10-17 10:52:00,3.13,3.13,3.13,3.13,462.0,BZUN +2023-10-17 10:45:00,3.125,3.125,3.125,3.125,100.0,BZUN +2023-10-17 10:42:00,3.13,3.13,3.122,3.122,253.0,BZUN +2023-10-17 10:41:00,3.125,3.125,3.125,3.125,202.0,BZUN +2023-10-17 10:40:00,3.12,3.12,3.12,3.12,142.0,BZUN +2023-10-17 10:39:00,3.12,3.12,3.12,3.12,417.0,BZUN +2023-10-17 10:35:00,3.13,3.13,3.13,3.13,100.0,BZUN +2023-10-17 10:31:00,3.12,3.125,3.115,3.12,16140.0,BZUN +2023-10-17 10:30:00,3.12,3.12,3.12,3.12,426.0,BZUN +2023-10-17 10:22:00,3.13,3.13,3.13,3.13,200.0,BZUN +2023-10-17 10:17:00,3.125,3.125,3.125,3.125,207.0,BZUN +2023-10-17 10:16:00,3.13,3.13,3.12,3.12,6405.0,BZUN +2023-10-17 10:14:00,3.13,3.13,3.13,3.13,1346.0,BZUN +2023-10-17 10:09:00,3.13,3.13,3.13,3.13,759.0,BZUN +2023-10-17 10:06:00,3.125,3.125,3.125,3.125,200.0,BZUN +2023-10-17 10:04:00,3.134,3.134,3.134,3.134,100.0,BZUN +2023-10-17 10:03:00,3.132,3.132,3.132,3.132,112.0,BZUN +2023-10-17 09:59:00,3.13,3.135,3.13,3.135,1733.0,BZUN +2023-10-17 09:58:00,3.125,3.125,3.12,3.12,6513.0,BZUN +2023-10-17 09:52:00,3.12,3.125,3.12,3.125,3679.0,BZUN +2023-10-17 09:49:00,3.11,3.11,3.11,3.11,5000.0,BZUN +2023-10-17 09:47:00,3.111,3.111,3.111,3.111,1108.0,BZUN +2023-10-17 09:46:00,3.11,3.11,3.11,3.11,110.0,BZUN +2023-10-17 09:44:00,3.11,3.11,3.11,3.11,2000.0,BZUN +2023-10-17 09:43:00,3.11,3.11,3.11,3.11,100.0,BZUN +2023-10-17 09:40:00,3.12,3.121,3.12,3.12,1497.0,BZUN +2023-10-17 09:39:00,3.11,3.11,3.11,3.11,100.0,BZUN +2023-10-17 09:37:00,3.11,3.12,3.11,3.12,2478.0,BZUN +2023-10-17 09:35:00,3.09,3.1,3.09,3.1,15000.0,BZUN +2023-10-17 09:33:00,3.12,3.12,3.09,3.09,1213.0,BZUN +2023-10-17 09:31:00,3.07,3.07,3.07,3.07,100.0,BZUN +2023-10-17 09:30:00,3.07,3.08,3.07,3.08,3715.0,BZUN +2023-10-17 09:01:00,3.1,3.1,3.1,3.1,5.0,BZUN +2023-10-17 08:51:00,3.11,3.11,3.11,3.11,1.0,BZUN +2023-10-17 08:46:00,3.11,3.11,3.11,3.11,399.0,BZUN +2023-10-17 06:05:00,3.12,3.12,3.12,3.12,2.0,BZUN +2023-10-16 19:27:00,3.14,3.14,3.14,3.14,400.0,BZUN +2023-10-16 16:02:00,3.11,3.11,3.11,3.11,2.0,BZUN +2023-10-16 16:00:00,3.12,3.12,3.12,3.12,14358.0,BZUN +2023-10-16 15:59:00,3.12,3.12,3.12,3.12,1285.0,BZUN +2023-10-16 15:58:00,3.125,3.125,3.12,3.12,785.0,BZUN +2023-10-16 15:57:00,3.12,3.13,3.12,3.125,1232.0,BZUN +2023-10-16 15:56:00,3.12,3.12,3.12,3.12,388.0,BZUN +2023-10-16 15:55:00,3.125,3.125,3.12,3.12,456.0,BZUN +2023-10-16 15:54:00,3.12,3.12,3.12,3.12,822.0,BZUN +2023-10-16 15:53:00,3.12,3.125,3.12,3.12,895.0,BZUN +2023-10-16 15:52:00,3.12,3.125,3.12,3.12,1581.0,BZUN +2023-10-16 15:50:00,3.13,3.13,3.12,3.12,3346.0,BZUN +2023-10-16 15:49:00,3.13,3.131,3.13,3.13,1226.0,BZUN +2023-10-16 15:46:00,3.13,3.13,3.13,3.13,100.0,BZUN +2023-10-16 15:43:00,3.13,3.135,3.13,3.13,495.0,BZUN +2023-10-16 15:40:00,3.13,3.13,3.13,3.13,139.0,BZUN +2023-10-16 15:38:00,3.13,3.13,3.13,3.13,146.0,BZUN +2023-10-16 15:36:00,3.13,3.13,3.13,3.13,103.0,BZUN +2023-10-16 15:35:00,3.13,3.13,3.13,3.13,398.0,BZUN +2023-10-16 15:33:00,3.13,3.13,3.13,3.13,126.0,BZUN +2023-10-16 15:32:00,3.13,3.13,3.13,3.13,100.0,BZUN +2023-10-16 15:31:00,3.13,3.13,3.13,3.13,101.0,BZUN +2023-10-16 15:30:00,3.13,3.13,3.13,3.13,100.0,BZUN +2023-10-16 15:29:00,3.13,3.13,3.13,3.13,100.0,BZUN +2023-10-16 15:28:00,3.13,3.13,3.13,3.13,102.0,BZUN +2023-10-16 15:22:00,3.13,3.13,3.13,3.13,110.0,BZUN +2023-10-16 15:21:00,3.14,3.14,3.13,3.135,11704.0,BZUN +2023-10-16 15:19:00,3.12,3.135,3.118,3.135,20351.0,BZUN +2023-10-16 15:18:00,3.12,3.12,3.12,3.12,183.0,BZUN +2023-10-16 15:17:00,3.115,3.12,3.115,3.12,525.0,BZUN +2023-10-16 15:16:00,3.11,3.115,3.107,3.115,9136.0,BZUN +2023-10-16 15:15:00,3.101,3.105,3.101,3.105,1931.0,BZUN +2023-10-16 15:12:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 15:08:00,3.1,3.1,3.1,3.1,125.0,BZUN +2023-10-16 15:04:00,3.105,3.105,3.105,3.105,100.0,BZUN +2023-10-16 15:02:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 15:00:00,3.1,3.1,3.1,3.1,101.0,BZUN +2023-10-16 14:57:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 14:48:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 14:46:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 14:43:00,3.105,3.11,3.105,3.11,300.0,BZUN +2023-10-16 14:42:00,3.1,3.1,3.1,3.1,101.0,BZUN +2023-10-16 14:40:00,3.105,3.105,3.105,3.105,100.0,BZUN +2023-10-16 14:38:00,3.1,3.105,3.1,3.105,2960.0,BZUN +2023-10-16 14:37:00,3.108,3.108,3.105,3.105,284.0,BZUN +2023-10-16 14:34:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 14:27:00,3.102,3.102,3.102,3.102,100.0,BZUN +2023-10-16 14:26:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 14:25:00,3.107,3.107,3.107,3.107,2100.0,BZUN +2023-10-16 14:23:00,3.1,3.1,3.1,3.1,206.0,BZUN +2023-10-16 14:21:00,3.1,3.1,3.1,3.1,111.0,BZUN +2023-10-16 14:18:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 14:13:00,3.105,3.105,3.1,3.1,2203.0,BZUN +2023-10-16 14:11:00,3.11,3.11,3.11,3.11,234.0,BZUN +2023-10-16 14:10:00,3.11,3.11,3.11,3.11,155.0,BZUN +2023-10-16 14:09:00,3.11,3.11,3.11,3.11,181.0,BZUN +2023-10-16 14:08:00,3.11,3.11,3.11,3.11,168.0,BZUN +2023-10-16 14:07:00,3.105,3.105,3.105,3.105,242.0,BZUN +2023-10-16 14:06:00,3.105,3.105,3.105,3.105,100.0,BZUN +2023-10-16 14:05:00,3.105,3.105,3.105,3.105,100.0,BZUN +2023-10-16 14:04:00,3.105,3.105,3.105,3.105,200.0,BZUN +2023-10-16 14:02:00,3.1,3.105,3.1,3.105,250.0,BZUN +2023-10-16 13:56:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 13:54:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 13:53:00,3.1,3.105,3.1,3.105,300.0,BZUN +2023-10-16 13:52:00,3.1,3.1,3.1,3.1,105.0,BZUN +2023-10-16 13:51:00,3.1,3.1,3.1,3.1,101.0,BZUN +2023-10-16 13:50:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 13:49:00,3.1,3.1,3.1,3.1,600.0,BZUN +2023-10-16 13:48:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 13:47:00,3.1,3.1,3.1,3.1,203.0,BZUN +2023-10-16 13:46:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 13:45:00,3.1,3.1,3.1,3.1,200.0,BZUN +2023-10-16 13:44:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 13:43:00,3.1,3.1,3.1,3.1,200.0,BZUN +2023-10-16 13:41:00,3.105,3.105,3.105,3.105,180.0,BZUN +2023-10-16 13:40:00,3.1,3.1,3.1,3.1,1403.0,BZUN +2023-10-16 13:39:00,3.11,3.11,3.1,3.105,1839.0,BZUN +2023-10-16 13:38:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 13:37:00,3.1,3.101,3.1,3.1,4001.0,BZUN +2023-10-16 13:36:00,3.11,3.11,3.11,3.11,183.0,BZUN +2023-10-16 13:35:00,3.11,3.11,3.11,3.11,207.0,BZUN +2023-10-16 13:34:00,3.11,3.11,3.11,3.11,400.0,BZUN +2023-10-16 13:33:00,3.11,3.11,3.105,3.105,1231.0,BZUN +2023-10-16 13:32:00,3.12,3.123,3.11,3.11,43306.0,BZUN +2023-10-16 13:30:00,3.125,3.125,3.125,3.125,215.0,BZUN +2023-10-16 13:27:00,3.12,3.12,3.12,3.12,107.0,BZUN +2023-10-16 13:25:00,3.12,3.12,3.12,3.12,600.0,BZUN +2023-10-16 13:20:00,3.13,3.13,3.13,3.13,1499.0,BZUN +2023-10-16 13:17:00,3.132,3.132,3.132,3.132,319.0,BZUN +2023-10-16 13:12:00,3.13,3.13,3.13,3.13,100.0,BZUN +2023-10-16 13:10:00,3.13,3.13,3.13,3.13,100.0,BZUN +2023-10-16 13:05:00,3.136,3.136,3.135,3.135,955.0,BZUN +2023-10-16 13:04:00,3.132,3.132,3.132,3.132,246.0,BZUN +2023-10-16 13:03:00,3.13,3.13,3.13,3.13,107.0,BZUN +2023-10-16 12:56:00,3.13,3.13,3.13,3.13,200.0,BZUN +2023-10-16 12:40:00,3.131,3.131,3.131,3.131,518.0,BZUN +2023-10-16 12:39:00,3.132,3.132,3.132,3.132,101.0,BZUN +2023-10-16 12:38:00,3.132,3.132,3.132,3.132,200.0,BZUN +2023-10-16 12:31:00,3.13,3.135,3.13,3.135,525.0,BZUN +2023-10-16 12:27:00,3.12,3.12,3.12,3.12,100.0,BZUN +2023-10-16 12:19:00,3.13,3.13,3.12,3.12,1600.0,BZUN +2023-10-16 12:14:00,3.13,3.13,3.13,3.13,282.0,BZUN +2023-10-16 12:13:00,3.125,3.13,3.125,3.13,211.0,BZUN +2023-10-16 12:12:00,3.13,3.13,3.125,3.125,1857.0,BZUN +2023-10-16 12:09:00,3.133,3.133,3.133,3.133,400.0,BZUN +2023-10-16 12:08:00,3.133,3.133,3.133,3.133,106.0,BZUN +2023-10-16 12:05:00,3.13,3.13,3.13,3.13,1141.0,BZUN +2023-10-16 12:04:00,3.12,3.12,3.12,3.12,100.0,BZUN +2023-10-16 12:03:00,3.125,3.125,3.125,3.125,100.0,BZUN +2023-10-16 11:57:00,3.12,3.12,3.12,3.12,100.0,BZUN +2023-10-16 11:56:00,3.13,3.13,3.13,3.13,507.0,BZUN +2023-10-16 11:55:00,3.13,3.13,3.13,3.13,639.0,BZUN +2023-10-16 11:53:00,3.13,3.13,3.13,3.13,8642.0,BZUN +2023-10-16 11:48:00,3.132,3.132,3.132,3.132,167.0,BZUN +2023-10-16 11:46:00,3.135,3.135,3.135,3.135,151.0,BZUN +2023-10-16 11:45:00,3.138,3.14,3.13,3.13,700.0,BZUN +2023-10-16 11:36:00,3.133,3.133,3.133,3.133,500.0,BZUN +2023-10-16 11:34:00,3.135,3.135,3.135,3.135,108.0,BZUN +2023-10-16 11:31:00,3.13,3.13,3.13,3.13,792.0,BZUN +2023-10-16 11:24:00,3.13,3.13,3.13,3.13,677.0,BZUN +2023-10-16 11:20:00,3.129,3.129,3.129,3.129,800.0,BZUN +2023-10-16 11:19:00,3.125,3.128,3.125,3.128,2375.0,BZUN +2023-10-16 11:15:00,3.125,3.13,3.125,3.13,619.0,BZUN +2023-10-16 11:09:00,3.122,3.122,3.122,3.122,220.0,BZUN +2023-10-16 11:08:00,3.12,3.12,3.12,3.12,104.0,BZUN +2023-10-16 11:07:00,3.12,3.13,3.12,3.13,409.0,BZUN +2023-10-16 11:04:00,3.12,3.12,3.12,3.12,503.0,BZUN +2023-10-16 11:02:00,3.12,3.12,3.12,3.12,102.0,BZUN +2023-10-16 11:01:00,3.13,3.13,3.13,3.13,579.0,BZUN +2023-10-16 10:54:00,3.135,3.135,3.131,3.131,1320.0,BZUN +2023-10-16 10:53:00,3.13,3.13,3.13,3.13,2867.0,BZUN +2023-10-16 10:51:00,3.13,3.13,3.13,3.13,621.0,BZUN +2023-10-16 10:46:00,3.135,3.135,3.13,3.13,276.0,BZUN +2023-10-16 10:45:00,3.13,3.13,3.13,3.13,788.0,BZUN +2023-10-16 10:44:00,3.12,3.12,3.12,3.12,101.0,BZUN +2023-10-16 10:42:00,3.12,3.12,3.12,3.12,400.0,BZUN +2023-10-16 10:40:00,3.12,3.12,3.12,3.12,127.0,BZUN +2023-10-16 10:38:00,3.13,3.13,3.13,3.13,5007.0,BZUN +2023-10-16 10:34:00,3.13,3.13,3.13,3.13,764.0,BZUN +2023-10-16 10:33:00,3.13,3.13,3.13,3.13,1300.0,BZUN +2023-10-16 10:31:00,3.13,3.13,3.13,3.13,905.0,BZUN +2023-10-16 10:29:00,3.14,3.14,3.132,3.132,773.0,BZUN +2023-10-16 10:28:00,3.13,3.13,3.13,3.13,847.0,BZUN +2023-10-16 10:27:00,3.12,3.12,3.12,3.12,204.0,BZUN +2023-10-16 10:24:00,3.12,3.12,3.12,3.12,2681.0,BZUN +2023-10-16 10:21:00,3.11,3.11,3.11,3.11,216.0,BZUN +2023-10-16 10:19:00,3.12,3.12,3.12,3.12,309.0,BZUN +2023-10-16 10:15:00,3.115,3.115,3.115,3.115,1000.0,BZUN +2023-10-16 10:10:00,3.115,3.115,3.115,3.115,100.0,BZUN +2023-10-16 10:09:00,3.11,3.11,3.1,3.11,1440.0,BZUN +2023-10-16 10:08:00,3.11,3.11,3.107,3.107,2100.0,BZUN +2023-10-16 10:06:00,3.1,3.1,3.1,3.1,100.0,BZUN +2023-10-16 10:04:00,3.1,3.105,3.1,3.105,304.0,BZUN +2023-10-16 10:03:00,3.105,3.105,3.105,3.105,752.0,BZUN +2023-10-16 09:59:00,3.105,3.105,3.105,3.105,700.0,BZUN +2023-10-16 09:57:00,3.1,3.11,3.1,3.11,3357.0,BZUN +2023-10-16 09:55:00,3.1,3.1,3.095,3.1,1440.0,BZUN +2023-10-16 09:54:00,3.104,3.104,3.104,3.104,100.0,BZUN +2023-10-16 09:52:00,3.1,3.1,3.1,3.1,350.0,BZUN +2023-10-16 09:50:00,3.082,3.09,3.082,3.09,527.0,BZUN +2023-10-16 09:49:00,3.08,3.08,3.08,3.08,778.0,BZUN +2023-10-16 09:47:00,3.075,3.075,3.075,3.075,160.0,BZUN +2023-10-16 09:44:00,3.07,3.07,3.07,3.07,100.0,BZUN +2023-10-16 09:41:00,3.05,3.06,3.04,3.06,5732.0,BZUN +2023-10-16 09:40:00,3.05,3.05,3.04,3.04,2249.0,BZUN +2023-10-16 09:39:00,3.05,3.05,3.05,3.05,1000.0,BZUN +2023-10-16 09:38:00,3.04,3.04,3.04,3.04,293.0,BZUN +2023-10-16 09:35:00,3.05,3.05,3.04,3.05,1067.0,BZUN +2023-10-16 09:34:00,3.05,3.05,3.05,3.05,925.0,BZUN +2023-10-16 09:33:00,3.06,3.06,3.06,3.06,2289.0,BZUN +2023-10-16 09:32:00,3.065,3.065,3.05,3.05,3048.0,BZUN +2023-10-16 09:31:00,3.07,3.07,3.05,3.05,429.0,BZUN +2023-10-16 09:30:00,3.06,3.06,3.06,3.06,4959.0,BZUN +2023-10-16 08:32:00,3.1,3.1,3.1,3.1,5.0,BZUN +2023-10-16 08:26:00,3.07,3.07,3.07,3.07,26.0,BZUN +2023-10-16 08:20:00,3.1,3.1,3.1,3.1,5.0,BZUN +2023-10-16 07:44:00,3.07,3.07,3.07,3.07,1.0,BZUN +2023-10-13 16:07:00,3.07,3.07,3.07,3.07,271.0,BZUN +2023-10-13 16:00:00,3.07,3.07,3.07,3.07,30651.0,BZUN +2023-10-13 15:59:00,3.075,3.078,3.07,3.07,3782.0,BZUN +2023-10-13 15:58:00,3.075,3.08,3.075,3.08,3481.0,BZUN +2023-10-13 15:57:00,3.075,3.078,3.07,3.078,2082.0,BZUN +2023-10-13 15:56:00,3.07,3.07,3.07,3.07,298.0,BZUN +2023-10-13 15:55:00,3.075,3.08,3.07,3.07,1637.0,BZUN +2023-10-13 15:54:00,3.07,3.07,3.07,3.07,108.0,BZUN +2023-10-13 15:53:00,3.075,3.075,3.07,3.07,601.0,BZUN +2023-10-13 15:52:00,3.07,3.07,3.07,3.07,307.0,BZUN +2023-10-13 15:51:00,3.07,3.07,3.07,3.07,310.0,BZUN +2023-10-13 15:50:00,3.075,3.075,3.07,3.07,2216.0,BZUN +2023-10-13 15:49:00,3.07,3.07,3.07,3.07,107.0,BZUN +2023-10-13 15:47:00,3.07,3.07,3.07,3.07,1013.0,BZUN +2023-10-13 15:45:00,3.075,3.075,3.07,3.07,308.0,BZUN +2023-10-13 15:44:00,3.07,3.08,3.07,3.08,972.0,BZUN +2023-10-13 15:42:00,3.07,3.07,3.07,3.07,197.0,BZUN +2023-10-13 15:40:00,3.07,3.075,3.07,3.075,2879.0,BZUN +2023-10-13 15:35:00,3.07,3.07,3.07,3.07,100.0,BZUN +2023-10-13 15:30:00,3.07,3.07,3.07,3.07,100.0,BZUN +2023-10-13 15:26:00,3.07,3.07,3.07,3.07,2393.0,BZUN +2023-10-13 15:19:00,3.075,3.075,3.075,3.075,205.0,BZUN +2023-10-13 15:18:00,3.08,3.08,3.075,3.075,1590.0,BZUN +2023-10-13 15:17:00,3.08,3.08,3.08,3.08,357.0,BZUN +2023-10-13 15:16:00,3.08,3.085,3.08,3.08,3096.0,BZUN +2023-10-13 15:12:00,3.08,3.09,3.08,3.09,6011.0,BZUN +2023-10-13 15:06:00,3.075,3.075,3.075,3.075,305.0,BZUN +2023-10-13 15:02:00,3.078,3.08,3.078,3.08,562.0,BZUN +2023-10-13 15:01:00,3.075,3.075,3.075,3.075,100.0,BZUN +2023-10-13 15:00:00,3.075,3.075,3.075,3.075,400.0,BZUN +2023-10-13 14:48:00,3.075,3.075,3.075,3.075,627.0,BZUN +2023-10-13 14:46:00,3.08,3.08,3.08,3.08,2801.0,BZUN +2023-10-13 14:45:00,3.085,3.085,3.08,3.08,2268.0,BZUN +2023-10-13 14:41:00,3.085,3.085,3.085,3.085,224.0,BZUN +2023-10-13 14:34:00,3.085,3.085,3.085,3.085,100.0,BZUN +2023-10-13 14:33:00,3.08,3.08,3.08,3.08,1731.0,BZUN +2023-10-13 14:30:00,3.08,3.08,3.08,3.08,824.0,BZUN +2023-10-13 14:28:00,3.075,3.075,3.075,3.075,105.0,BZUN +2023-10-13 14:26:00,3.075,3.075,3.07,3.07,353.0,BZUN +2023-10-13 14:25:00,3.07,3.075,3.07,3.07,4455.0,BZUN +2023-10-13 14:24:00,3.06,3.07,3.06,3.07,1340.0,BZUN +2023-10-13 14:22:00,3.064,3.07,3.064,3.07,2389.0,BZUN +2023-10-13 14:20:00,3.065,3.065,3.065,3.065,100.0,BZUN +2023-10-13 14:19:00,3.065,3.065,3.065,3.065,100.0,BZUN +2023-10-13 14:15:00,3.065,3.065,3.065,3.065,100.0,BZUN +2023-10-13 14:09:00,3.065,3.07,3.06,3.065,447.0,BZUN +2023-10-13 14:08:00,3.06,3.06,3.06,3.06,200.0,BZUN +2023-10-13 14:07:00,3.065,3.065,3.06,3.065,560.0,BZUN +2023-10-13 14:06:00,3.06,3.07,3.06,3.06,12187.0,BZUN +2023-10-13 14:05:00,3.055,3.06,3.055,3.06,500.0,BZUN +2023-10-13 13:58:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 13:55:00,3.055,3.055,3.055,3.055,139.0,BZUN +2023-10-13 13:54:00,3.055,3.055,3.055,3.055,253.0,BZUN +2023-10-13 13:50:00,3.055,3.055,3.055,3.055,427.0,BZUN +2023-10-13 13:49:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-13 13:48:00,3.05,3.055,3.05,3.055,1000.0,BZUN +2023-10-13 13:44:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 13:43:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 13:42:00,3.05,3.05,3.05,3.05,300.0,BZUN +2023-10-13 13:41:00,3.05,3.05,3.05,3.05,401.0,BZUN +2023-10-13 13:37:00,3.051,3.051,3.051,3.051,520.0,BZUN +2023-10-13 13:30:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 13:29:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-13 13:28:00,3.05,3.05,3.05,3.05,205.0,BZUN +2023-10-13 13:27:00,3.05,3.05,3.05,3.05,205.0,BZUN +2023-10-13 13:26:00,3.055,3.055,3.05,3.05,1283.0,BZUN +2023-10-13 13:25:00,3.055,3.06,3.055,3.06,900.0,BZUN +2023-10-13 13:24:00,3.055,3.06,3.055,3.06,1495.0,BZUN +2023-10-13 13:23:00,3.055,3.055,3.05,3.05,500.0,BZUN +2023-10-13 13:16:00,3.05,3.05,3.05,3.05,115.0,BZUN +2023-10-13 13:15:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-13 13:14:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-13 13:13:00,3.05,3.05,3.05,3.05,1810.0,BZUN +2023-10-13 13:11:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 13:10:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 13:09:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-13 13:08:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 13:07:00,3.05,3.05,3.05,3.05,2152.0,BZUN +2023-10-13 13:06:00,3.05,3.05,3.05,3.05,400.0,BZUN +2023-10-13 13:04:00,3.05,3.05,3.05,3.05,684.0,BZUN +2023-10-13 12:59:00,3.05,3.05,3.05,3.05,101.0,BZUN +2023-10-13 12:58:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-13 12:57:00,3.05,3.05,3.05,3.05,1102.0,BZUN +2023-10-13 12:54:00,3.05,3.05,3.05,3.05,107.0,BZUN +2023-10-13 12:50:00,3.05,3.05,3.05,3.05,302.0,BZUN +2023-10-13 12:49:00,3.05,3.055,3.05,3.05,1649.0,BZUN +2023-10-13 12:48:00,3.055,3.055,3.055,3.055,208.0,BZUN +2023-10-13 12:42:00,3.05,3.055,3.05,3.055,206.0,BZUN +2023-10-13 12:41:00,3.05,3.055,3.05,3.055,1363.0,BZUN +2023-10-13 12:33:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-13 12:27:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-13 12:24:00,3.055,3.055,3.055,3.055,101.0,BZUN +2023-10-13 12:22:00,3.055,3.055,3.05,3.055,507.0,BZUN +2023-10-13 12:20:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 12:12:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 12:11:00,3.05,3.05,3.05,3.05,101.0,BZUN +2023-10-13 12:07:00,3.05,3.05,3.05,3.05,208.0,BZUN +2023-10-13 12:06:00,3.05,3.05,3.05,3.05,242.0,BZUN +2023-10-13 12:01:00,3.055,3.055,3.055,3.055,105.0,BZUN +2023-10-13 11:58:00,3.05,3.05,3.05,3.05,111.0,BZUN +2023-10-13 11:57:00,3.05,3.05,3.05,3.05,400.0,BZUN +2023-10-13 11:56:00,3.05,3.05,3.05,3.05,213.0,BZUN +2023-10-13 11:55:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-13 11:53:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 11:52:00,3.05,3.05,3.05,3.05,3921.0,BZUN +2023-10-13 11:48:00,3.05,3.055,3.045,3.055,22270.0,BZUN +2023-10-13 11:46:00,3.05,3.05,3.05,3.05,417.0,BZUN +2023-10-13 11:40:00,3.05,3.05,3.05,3.05,2924.0,BZUN +2023-10-13 11:39:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-13 11:38:00,3.05,3.05,3.05,3.05,201.0,BZUN +2023-10-13 11:37:00,3.05,3.05,3.05,3.05,601.0,BZUN +2023-10-13 11:36:00,3.055,3.055,3.055,3.055,238.0,BZUN +2023-10-13 11:30:00,3.051,3.051,3.05,3.05,345.0,BZUN +2023-10-13 11:29:00,3.05,3.05,3.05,3.05,101.0,BZUN +2023-10-13 11:28:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 11:26:00,3.05,3.05,3.05,3.05,3950.0,BZUN +2023-10-13 11:25:00,3.055,3.055,3.055,3.055,115.0,BZUN +2023-10-13 11:21:00,3.059,3.059,3.059,3.059,660.0,BZUN +2023-10-13 11:20:00,3.055,3.055,3.055,3.055,205.0,BZUN +2023-10-13 11:16:00,3.05,3.05,3.05,3.05,105.0,BZUN +2023-10-13 11:13:00,3.051,3.051,3.051,3.051,1001.0,BZUN +2023-10-13 11:12:00,3.055,3.06,3.055,3.06,296.0,BZUN +2023-10-13 11:09:00,3.06,3.06,3.055,3.055,300.0,BZUN +2023-10-13 11:07:00,3.055,3.055,3.05,3.05,311.0,BZUN +2023-10-13 11:06:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 10:58:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-13 10:57:00,3.05,3.06,3.05,3.055,2700.0,BZUN +2023-10-13 10:56:00,3.05,3.05,3.05,3.05,150.0,BZUN +2023-10-13 10:52:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 10:47:00,3.055,3.055,3.055,3.055,118.0,BZUN +2023-10-13 10:46:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 10:45:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-13 10:42:00,3.055,3.055,3.055,3.055,104.0,BZUN +2023-10-13 10:40:00,3.055,3.055,3.055,3.055,220.0,BZUN +2023-10-13 10:39:00,3.05,3.05,3.05,3.05,4114.0,BZUN +2023-10-13 10:38:00,3.06,3.06,3.055,3.055,548.0,BZUN +2023-10-13 10:37:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-13 10:36:00,3.055,3.055,3.055,3.055,110.0,BZUN +2023-10-13 10:33:00,3.051,3.051,3.051,3.051,5468.0,BZUN +2023-10-13 10:32:00,3.05,3.05,3.05,3.05,3557.0,BZUN +2023-10-13 10:31:00,3.05,3.05,3.05,3.05,119.0,BZUN +2023-10-13 10:30:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-13 10:28:00,3.05,3.05,3.049,3.05,12396.0,BZUN +2023-10-13 10:26:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-13 10:25:00,3.057,3.057,3.055,3.055,200.0,BZUN +2023-10-13 10:24:00,3.06,3.06,3.05,3.055,4405.0,BZUN +2023-10-13 10:23:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-13 10:22:00,3.06,3.06,3.06,3.06,200.0,BZUN +2023-10-13 10:19:00,3.065,3.065,3.065,3.065,116.0,BZUN +2023-10-13 10:17:00,3.06,3.06,3.06,3.06,1000.0,BZUN +2023-10-13 10:15:00,3.06,3.06,3.06,3.06,4303.0,BZUN +2023-10-13 10:14:00,3.05,3.055,3.045,3.055,4937.0,BZUN +2023-10-13 10:13:00,3.045,3.045,3.045,3.045,328.0,BZUN +2023-10-13 10:11:00,3.049,3.049,3.045,3.045,1045.0,BZUN +2023-10-13 10:10:00,3.04,3.049,3.04,3.045,3981.0,BZUN +2023-10-13 10:07:00,3.04,3.04,3.04,3.04,2000.0,BZUN +2023-10-13 10:06:00,3.04,3.04,3.04,3.04,1000.0,BZUN +2023-10-13 10:04:00,3.03,3.03,3.03,3.03,1716.0,BZUN +2023-10-13 10:03:00,3.03,3.03,3.03,3.03,2000.0,BZUN +2023-10-13 10:01:00,3.021,3.025,3.021,3.025,871.0,BZUN +2023-10-13 10:00:00,3.03,3.03,3.02,3.02,956.0,BZUN +2023-10-13 09:56:00,3.015,3.02,3.015,3.02,3165.0,BZUN +2023-10-13 09:55:00,3.02,3.02,3.02,3.02,125.0,BZUN +2023-10-13 09:51:00,3.02,3.02,3.02,3.02,203.0,BZUN +2023-10-13 09:49:00,3.022,3.025,3.02,3.025,415.0,BZUN +2023-10-13 09:48:00,3.025,3.025,3.025,3.025,231.0,BZUN +2023-10-13 09:46:00,3.02,3.02,3.02,3.02,532.0,BZUN +2023-10-13 09:45:00,3.01,3.01,3.01,3.01,328.0,BZUN +2023-10-13 09:44:00,3.01,3.01,3.01,3.01,1106.0,BZUN +2023-10-13 09:43:00,3.01,3.019,3.01,3.014,3380.0,BZUN +2023-10-13 09:42:00,3.01,3.01,3.01,3.01,225.0,BZUN +2023-10-13 09:41:00,3.02,3.02,3.01,3.01,2775.0,BZUN +2023-10-13 09:40:00,3.02,3.02,3.02,3.02,307.0,BZUN +2023-10-13 09:37:00,3.02,3.02,3.015,3.015,450.0,BZUN +2023-10-13 09:36:00,3.02,3.02,3.01,3.01,3289.0,BZUN +2023-10-13 09:30:00,3.02,3.039,3.02,3.03,4893.0,BZUN +2023-10-13 09:28:00,3.03,3.03,3.03,3.03,2000.0,BZUN +2023-10-13 09:26:00,3.03,3.03,3.03,3.03,310.0,BZUN +2023-10-13 08:29:00,3.03,3.03,3.03,3.03,50.0,BZUN +2023-10-13 08:07:00,3.03,3.03,3.03,3.03,2000.0,BZUN +2023-10-13 08:06:00,3.03,3.03,3.03,3.03,1500.0,BZUN +2023-10-12 18:43:00,3.053,3.053,3.05,3.05,205.0,BZUN +2023-10-12 17:12:00,3.05,3.05,3.05,3.05,21.0,BZUN +2023-10-12 16:01:00,3.06,3.06,3.06,3.06,7.0,BZUN +2023-10-12 16:00:00,3.055,3.06,3.055,3.06,196837.0,BZUN +2023-10-12 15:59:00,3.055,3.06,3.052,3.055,4240.0,BZUN +2023-10-12 15:58:00,3.055,3.055,3.055,3.055,838.0,BZUN +2023-10-12 15:57:00,3.055,3.06,3.05,3.06,3273.0,BZUN +2023-10-12 15:56:00,3.052,3.052,3.052,3.052,101.0,BZUN +2023-10-12 15:55:00,3.06,3.06,3.055,3.06,825.0,BZUN +2023-10-12 15:54:00,3.06,3.06,3.055,3.055,530.0,BZUN +2023-10-12 15:53:00,3.055,3.055,3.055,3.055,200.0,BZUN +2023-10-12 15:52:00,3.055,3.06,3.055,3.055,615.0,BZUN +2023-10-12 15:51:00,3.055,3.055,3.055,3.055,116.0,BZUN +2023-10-12 15:50:00,3.06,3.06,3.055,3.055,400.0,BZUN +2023-10-12 15:48:00,3.055,3.06,3.055,3.055,945.0,BZUN +2023-10-12 15:47:00,3.055,3.055,3.055,3.055,506.0,BZUN +2023-10-12 15:45:00,3.06,3.06,3.06,3.06,400.0,BZUN +2023-10-12 15:43:00,3.06,3.06,3.06,3.06,300.0,BZUN +2023-10-12 15:42:00,3.06,3.06,3.055,3.06,2342.0,BZUN +2023-10-12 15:41:00,3.055,3.055,3.055,3.055,206.0,BZUN +2023-10-12 15:39:00,3.06,3.06,3.06,3.06,200.0,BZUN +2023-10-12 15:37:00,3.06,3.06,3.052,3.052,408.0,BZUN +2023-10-12 15:36:00,3.053,3.053,3.053,3.053,146.0,BZUN +2023-10-12 15:34:00,3.06,3.06,3.06,3.06,200.0,BZUN +2023-10-12 15:32:00,3.06,3.06,3.06,3.06,247.0,BZUN +2023-10-12 15:31:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 15:30:00,3.06,3.06,3.052,3.052,403.0,BZUN +2023-10-12 15:29:00,3.06,3.06,3.055,3.055,2126.0,BZUN +2023-10-12 15:27:00,3.055,3.06,3.055,3.055,399.0,BZUN +2023-10-12 15:26:00,3.055,3.055,3.055,3.055,106.0,BZUN +2023-10-12 15:25:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 15:24:00,3.06,3.06,3.06,3.06,200.0,BZUN +2023-10-12 15:23:00,3.055,3.055,3.052,3.052,200.0,BZUN +2023-10-12 15:22:00,3.06,3.06,3.06,3.06,137.0,BZUN +2023-10-12 15:21:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 15:18:00,3.055,3.06,3.051,3.055,2408.0,BZUN +2023-10-12 15:15:00,3.055,3.055,3.055,3.055,200.0,BZUN +2023-10-12 15:14:00,3.05,3.05,3.049,3.05,9482.0,BZUN +2023-10-12 15:11:00,3.05,3.055,3.05,3.055,390.0,BZUN +2023-10-12 15:10:00,3.055,3.055,3.05,3.05,644.0,BZUN +2023-10-12 15:09:00,3.055,3.055,3.05,3.05,300.0,BZUN +2023-10-12 15:07:00,3.05,3.05,3.05,3.05,130.0,BZUN +2023-10-12 15:06:00,3.054,3.055,3.054,3.055,1272.0,BZUN +2023-10-12 15:05:00,3.05,3.055,3.05,3.055,398.0,BZUN +2023-10-12 15:04:00,3.05,3.05,3.05,3.05,199.0,BZUN +2023-10-12 15:03:00,3.05,3.05,3.05,3.05,415.0,BZUN +2023-10-12 15:02:00,3.05,3.05,3.05,3.05,2142.0,BZUN +2023-10-12 15:01:00,3.05,3.055,3.05,3.055,6056.0,BZUN +2023-10-12 15:00:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 14:59:00,3.055,3.055,3.055,3.055,725.0,BZUN +2023-10-12 14:57:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 14:55:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 14:53:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 14:51:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 14:50:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 14:48:00,3.055,3.055,3.055,3.055,200.0,BZUN +2023-10-12 14:42:00,3.055,3.055,3.055,3.055,213.0,BZUN +2023-10-12 14:41:00,3.055,3.055,3.055,3.055,305.0,BZUN +2023-10-12 14:37:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 14:35:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 14:33:00,3.058,3.06,3.058,3.06,402.0,BZUN +2023-10-12 14:31:00,3.06,3.06,3.06,3.06,102.0,BZUN +2023-10-12 14:29:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 14:28:00,3.06,3.06,3.06,3.06,265.0,BZUN +2023-10-12 14:27:00,3.06,3.06,3.06,3.06,336.0,BZUN +2023-10-12 14:26:00,3.06,3.06,3.06,3.06,200.0,BZUN +2023-10-12 14:25:00,3.06,3.06,3.06,3.06,300.0,BZUN +2023-10-12 14:23:00,3.06,3.06,3.06,3.06,11004.0,BZUN +2023-10-12 14:18:00,3.055,3.055,3.055,3.055,112.0,BZUN +2023-10-12 14:17:00,3.05,3.05,3.05,3.05,203.0,BZUN +2023-10-12 14:16:00,3.05,3.05,3.05,3.05,2898.0,BZUN +2023-10-12 14:15:00,3.05,3.05,3.05,3.05,118.0,BZUN +2023-10-12 14:14:00,3.05,3.05,3.05,3.05,266.0,BZUN +2023-10-12 14:12:00,3.055,3.055,3.055,3.055,178.0,BZUN +2023-10-12 14:11:00,3.055,3.055,3.05,3.05,2248.0,BZUN +2023-10-12 14:09:00,3.055,3.055,3.05,3.05,306.0,BZUN +2023-10-12 14:08:00,3.05,3.055,3.05,3.055,321.0,BZUN +2023-10-12 14:07:00,3.06,3.06,3.055,3.055,770.0,BZUN +2023-10-12 14:06:00,3.06,3.065,3.06,3.065,289.0,BZUN +2023-10-12 14:05:00,3.06,3.06,3.06,3.06,212.0,BZUN +2023-10-12 14:04:00,3.06,3.06,3.06,3.06,359.0,BZUN +2023-10-12 14:03:00,3.06,3.06,3.06,3.06,421.0,BZUN +2023-10-12 14:02:00,3.06,3.06,3.06,3.06,560.0,BZUN +2023-10-12 14:01:00,3.06,3.065,3.06,3.06,3533.0,BZUN +2023-10-12 13:59:00,3.07,3.07,3.07,3.07,460.0,BZUN +2023-10-12 13:58:00,3.07,3.07,3.07,3.07,100.0,BZUN +2023-10-12 13:57:00,3.065,3.07,3.06,3.07,4547.0,BZUN +2023-10-12 13:55:00,3.061,3.07,3.061,3.07,1850.0,BZUN +2023-10-12 13:53:00,3.07,3.07,3.07,3.07,100.0,BZUN +2023-10-12 13:51:00,3.065,3.065,3.065,3.065,100.0,BZUN +2023-10-12 13:50:00,3.065,3.065,3.062,3.062,603.0,BZUN +2023-10-12 13:48:00,3.07,3.07,3.07,3.07,702.0,BZUN +2023-10-12 13:47:00,3.05,3.07,3.05,3.07,10381.0,BZUN +2023-10-12 13:46:00,3.05,3.05,3.05,3.05,4665.0,BZUN +2023-10-12 13:45:00,3.055,3.055,3.05,3.05,591.0,BZUN +2023-10-12 13:44:00,3.055,3.055,3.05,3.05,4926.0,BZUN +2023-10-12 13:43:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 13:42:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 13:41:00,3.055,3.055,3.055,3.055,216.0,BZUN +2023-10-12 13:40:00,3.06,3.06,3.06,3.06,200.0,BZUN +2023-10-12 13:39:00,3.06,3.06,3.06,3.06,471.0,BZUN +2023-10-12 13:38:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 13:36:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 13:34:00,3.06,3.06,3.06,3.06,827.0,BZUN +2023-10-12 13:29:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 13:28:00,3.06,3.06,3.06,3.06,114.0,BZUN +2023-10-12 13:27:00,3.052,3.052,3.052,3.052,200.0,BZUN +2023-10-12 13:26:00,3.055,3.055,3.055,3.055,101.0,BZUN +2023-10-12 13:24:00,3.055,3.06,3.055,3.06,827.0,BZUN +2023-10-12 13:22:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 13:21:00,3.06,3.06,3.055,3.055,400.0,BZUN +2023-10-12 13:20:00,3.06,3.06,3.06,3.06,300.0,BZUN +2023-10-12 13:17:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 13:16:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 13:15:00,3.06,3.06,3.06,3.06,1213.0,BZUN +2023-10-12 13:14:00,3.07,3.07,3.07,3.07,110.0,BZUN +2023-10-12 13:13:00,3.07,3.07,3.07,3.07,100.0,BZUN +2023-10-12 13:11:00,3.065,3.065,3.065,3.065,101.0,BZUN +2023-10-12 13:09:00,3.065,3.065,3.065,3.065,105.0,BZUN +2023-10-12 13:08:00,3.065,3.065,3.065,3.065,200.0,BZUN +2023-10-12 13:07:00,3.065,3.065,3.065,3.065,210.0,BZUN +2023-10-12 13:06:00,3.07,3.07,3.07,3.07,100.0,BZUN +2023-10-12 13:05:00,3.07,3.07,3.07,3.07,200.0,BZUN +2023-10-12 13:04:00,3.065,3.07,3.065,3.07,400.0,BZUN +2023-10-12 13:03:00,3.05,3.07,3.05,3.065,10334.0,BZUN +2023-10-12 13:01:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 12:56:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-12 12:55:00,3.055,3.055,3.055,3.055,200.0,BZUN +2023-10-12 12:51:00,3.05,3.055,3.05,3.05,4861.0,BZUN +2023-10-12 12:48:00,3.06,3.06,3.052,3.052,212.0,BZUN +2023-10-12 12:45:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 12:42:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 12:37:00,3.05,3.05,3.05,3.05,1573.0,BZUN +2023-10-12 12:35:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 12:32:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 12:29:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 12:27:00,3.052,3.055,3.052,3.055,220.0,BZUN +2023-10-12 12:22:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 12:20:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 12:18:00,3.06,3.06,3.06,3.06,300.0,BZUN +2023-10-12 12:16:00,3.052,3.052,3.052,3.052,100.0,BZUN +2023-10-12 12:13:00,3.06,3.06,3.055,3.055,310.0,BZUN +2023-10-12 12:11:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 12:09:00,3.055,3.057,3.055,3.057,200.0,BZUN +2023-10-12 12:07:00,3.052,3.055,3.052,3.055,200.0,BZUN +2023-10-12 12:03:00,3.06,3.06,3.06,3.06,222.0,BZUN +2023-10-12 12:02:00,3.065,3.065,3.065,3.065,105.0,BZUN +2023-10-12 12:00:00,3.07,3.07,3.07,3.07,201.0,BZUN +2023-10-12 11:59:00,3.062,3.062,3.062,3.062,1246.0,BZUN +2023-10-12 11:58:00,3.065,3.065,3.065,3.065,111.0,BZUN +2023-10-12 11:56:00,3.06,3.06,3.06,3.06,120.0,BZUN +2023-10-12 11:55:00,3.07,3.07,3.07,3.07,200.0,BZUN +2023-10-12 11:54:00,3.07,3.07,3.068,3.068,231.0,BZUN +2023-10-12 11:53:00,3.07,3.07,3.07,3.07,200.0,BZUN +2023-10-12 11:50:00,3.065,3.065,3.065,3.065,210.0,BZUN +2023-10-12 11:49:00,3.07,3.07,3.07,3.07,281.0,BZUN +2023-10-12 11:48:00,3.06,3.06,3.06,3.06,121.0,BZUN +2023-10-12 11:47:00,3.065,3.065,3.065,3.065,190.0,BZUN +2023-10-12 11:46:00,3.065,3.065,3.06,3.06,415.0,BZUN +2023-10-12 11:45:00,3.065,3.065,3.065,3.065,122.0,BZUN +2023-10-12 11:43:00,3.065,3.065,3.065,3.065,121.0,BZUN +2023-10-12 11:40:00,3.07,3.07,3.07,3.07,260.0,BZUN +2023-10-12 11:38:00,3.07,3.07,3.07,3.07,1000.0,BZUN +2023-10-12 11:37:00,3.065,3.065,3.065,3.065,226.0,BZUN +2023-10-12 11:36:00,3.065,3.065,3.065,3.065,100.0,BZUN +2023-10-12 11:33:00,3.065,3.065,3.065,3.065,167.0,BZUN +2023-10-12 11:32:00,3.06,3.065,3.06,3.065,335.0,BZUN +2023-10-12 11:31:00,3.06,3.06,3.06,3.06,200.0,BZUN +2023-10-12 11:30:00,3.065,3.065,3.065,3.065,100.0,BZUN +2023-10-12 11:28:00,3.065,3.065,3.06,3.065,9541.0,BZUN +2023-10-12 11:27:00,3.07,3.07,3.065,3.065,372.0,BZUN +2023-10-12 11:26:00,3.07,3.07,3.07,3.07,1070.0,BZUN +2023-10-12 11:25:00,3.075,3.075,3.075,3.075,110.0,BZUN +2023-10-12 11:23:00,3.07,3.07,3.07,3.07,211.0,BZUN +2023-10-12 11:21:00,3.06,3.07,3.06,3.07,1747.0,BZUN +2023-10-12 11:20:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 11:17:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 11:16:00,3.059,3.059,3.059,3.059,2326.0,BZUN +2023-10-12 11:14:00,3.05,3.05,3.05,3.05,1503.0,BZUN +2023-10-12 11:13:00,3.05,3.05,3.05,3.05,224.0,BZUN +2023-10-12 11:12:00,3.045,3.05,3.04,3.05,902.0,BZUN +2023-10-12 11:11:00,3.045,3.048,3.045,3.048,444.0,BZUN +2023-10-12 11:09:00,3.04,3.045,3.04,3.045,200.0,BZUN +2023-10-12 11:07:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-12 11:06:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-12 11:03:00,3.045,3.045,3.04,3.04,200.0,BZUN +2023-10-12 11:02:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-12 10:57:00,3.045,3.045,3.045,3.045,619.0,BZUN +2023-10-12 10:56:00,3.045,3.045,3.045,3.045,100.0,BZUN +2023-10-12 10:54:00,3.05,3.05,3.05,3.05,4860.0,BZUN +2023-10-12 10:53:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-12 10:52:00,3.055,3.055,3.055,3.055,171.0,BZUN +2023-10-12 10:51:00,3.06,3.06,3.055,3.055,1028.0,BZUN +2023-10-12 10:50:00,3.06,3.065,3.06,3.065,397.0,BZUN +2023-10-12 10:48:00,3.07,3.07,3.065,3.065,200.0,BZUN +2023-10-12 10:47:00,3.07,3.07,3.065,3.065,299.0,BZUN +2023-10-12 10:46:00,3.06,3.06,3.06,3.06,1892.0,BZUN +2023-10-12 10:45:00,3.05,3.057,3.05,3.057,300.0,BZUN +2023-10-12 10:44:00,3.05,3.05,3.05,3.05,255.0,BZUN +2023-10-12 10:42:00,3.05,3.055,3.05,3.055,430.0,BZUN +2023-10-12 10:41:00,3.055,3.055,3.055,3.055,100.0,BZUN +2023-10-12 10:40:00,3.05,3.05,3.05,3.05,320.0,BZUN +2023-10-12 10:38:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-12 10:37:00,3.05,3.05,3.05,3.05,157.0,BZUN +2023-10-12 10:35:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-12 10:33:00,3.045,3.06,3.04,3.06,25484.0,BZUN +2023-10-12 10:32:00,3.045,3.045,3.045,3.045,100.0,BZUN +2023-10-12 10:31:00,3.05,3.05,3.05,3.05,100.0,BZUN +2023-10-12 10:30:00,3.049,3.049,3.049,3.049,1000.0,BZUN +2023-10-12 10:29:00,3.03,3.045,3.03,3.045,10046.0,BZUN +2023-10-12 10:28:00,3.04,3.04,3.04,3.04,361.0,BZUN +2023-10-12 10:22:00,3.035,3.045,3.035,3.045,2048.0,BZUN +2023-10-12 10:20:00,3.06,3.06,3.03,3.03,26136.0,BZUN +2023-10-12 10:19:00,3.06,3.063,3.06,3.063,975.0,BZUN +2023-10-12 10:18:00,3.06,3.06,3.06,3.06,100.0,BZUN +2023-10-12 10:16:00,3.07,3.07,3.07,3.07,914.0,BZUN +2023-10-12 10:15:00,3.07,3.079,3.07,3.079,1155.0,BZUN +2023-10-12 10:14:00,3.079,3.079,3.07,3.07,1606.0,BZUN +2023-10-12 10:11:00,3.07,3.075,3.07,3.075,881.0,BZUN +2023-10-12 10:09:00,3.06,3.065,3.06,3.065,400.0,BZUN +2023-10-12 10:07:00,3.06,3.064,3.06,3.064,251.0,BZUN +2023-10-12 10:06:00,3.07,3.07,3.07,3.07,998.0,BZUN +2023-10-12 10:05:00,3.06,3.065,3.06,3.065,2451.0,BZUN +2023-10-12 10:04:00,3.053,3.058,3.053,3.058,303.0,BZUN +2023-10-12 10:03:00,3.05,3.053,3.05,3.053,2300.0,BZUN +2023-10-12 10:01:00,3.061,3.061,3.06,3.06,1789.0,BZUN +2023-10-12 10:00:00,3.069,3.069,3.069,3.069,250.0,BZUN +2023-10-12 09:59:00,3.07,3.07,3.065,3.065,200.0,BZUN +2023-10-12 09:57:00,3.07,3.07,3.07,3.07,934.0,BZUN +2023-10-12 09:56:00,3.075,3.075,3.075,3.075,133.0,BZUN +2023-10-12 09:55:00,3.08,3.08,3.08,3.08,4808.0,BZUN +2023-10-12 09:53:00,3.09,3.09,3.09,3.09,100.0,BZUN +2023-10-12 09:52:00,3.1,3.1,3.095,3.095,765.0,BZUN +2023-10-12 09:51:00,3.11,3.11,3.11,3.11,7055.0,BZUN +2023-10-12 09:49:00,3.11,3.12,3.11,3.12,8013.0,BZUN +2023-10-12 09:48:00,3.1,3.1,3.1,3.1,2456.0,BZUN +2023-10-12 09:47:00,3.1,3.1,3.1,3.1,1480.0,BZUN +2023-10-12 09:46:00,3.1,3.1,3.095,3.1,1750.0,BZUN +2023-10-12 09:45:00,3.09,3.09,3.09,3.09,857.0,BZUN +2023-10-12 09:44:00,3.09,3.09,3.09,3.09,1663.0,BZUN +2023-10-12 09:43:00,3.08,3.1,3.08,3.1,3609.0,BZUN +2023-10-12 09:42:00,3.075,3.08,3.075,3.08,1326.0,BZUN +2023-10-12 09:41:00,3.06,3.07,3.06,3.07,2485.0,BZUN +2023-10-12 09:40:00,3.06,3.07,3.055,3.07,10542.0,BZUN +2023-10-12 09:39:00,3.06,3.06,3.06,3.06,1565.0,BZUN +2023-10-12 09:37:00,3.08,3.085,3.069,3.07,18513.0,BZUN +2023-10-12 09:36:00,3.1,3.1,3.085,3.09,1250.0,BZUN +2023-10-12 09:35:00,3.095,3.1,3.09,3.09,1342.0,BZUN +2023-10-12 09:34:00,3.1,3.1,3.1,3.1,999.0,BZUN +2023-10-12 09:33:00,3.11,3.11,3.11,3.11,500.0,BZUN +2023-10-12 09:32:00,3.1,3.11,3.1,3.11,2800.0,BZUN +2023-10-12 09:31:00,3.12,3.12,3.1,3.11,4822.0,BZUN +2023-10-12 09:30:00,3.13,3.13,3.12,3.12,11252.0,BZUN +2023-10-12 09:25:00,3.15,3.15,3.1,3.13,612.0,BZUN +2023-10-12 09:23:00,3.15,3.15,3.15,3.15,338.0,BZUN +2023-10-12 09:22:00,3.15,3.15,3.15,3.15,1287.0,BZUN +2023-10-12 09:21:00,3.15,3.15,3.15,3.15,2095.0,BZUN +2023-10-12 09:20:00,3.15,3.15,3.15,3.15,594.0,BZUN +2023-10-12 09:19:00,3.15,3.15,3.15,3.15,511.0,BZUN +2023-10-12 09:10:00,3.15,3.15,3.15,3.15,350.0,BZUN +2023-10-12 09:09:00,3.15,3.15,3.15,3.15,1875.0,BZUN +2023-10-12 09:08:00,3.15,3.15,3.15,3.15,72.0,BZUN +2023-10-12 09:07:00,3.15,3.15,3.15,3.15,20.0,BZUN +2023-10-12 09:00:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-12 08:47:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-12 08:34:00,3.15,3.16,3.15,3.16,3.0,BZUN +2023-10-12 07:51:00,3.17,3.17,3.17,3.17,1.0,BZUN +2023-10-12 07:41:00,3.19,3.19,3.19,3.19,1.0,BZUN +2023-10-12 07:35:00,3.15,3.15,3.15,3.15,8.0,BZUN +2023-10-12 07:23:00,3.22,3.22,3.22,3.22,1.0,BZUN +2023-10-11 18:34:00,3.2,3.2,3.2,3.2,2.0,BZUN +2023-10-11 17:51:00,3.18,3.18,3.16,3.16,138.0,BZUN +2023-10-11 16:59:00,3.18,3.18,3.18,3.18,12.0,BZUN +2023-10-11 16:47:00,3.18,3.18,3.18,3.18,6.0,BZUN +2023-10-11 16:40:00,3.18,3.18,3.18,3.18,10.0,BZUN +2023-10-11 16:36:00,3.18,3.18,3.18,3.18,20.0,BZUN +2023-10-11 16:29:00,3.18,3.18,3.18,3.18,10.0,BZUN +2023-10-11 16:23:00,3.18,3.18,3.18,3.18,10.0,BZUN +2023-10-11 16:09:00,3.19,3.19,3.19,3.19,5.0,BZUN +2023-10-11 16:04:00,3.19,3.19,3.19,3.19,1.0,BZUN +2023-10-11 16:00:00,3.15,3.15,3.15,3.15,15711.0,BZUN +2023-10-11 15:59:00,3.157,3.16,3.15,3.15,6973.0,BZUN +2023-10-11 15:58:00,3.15,3.155,3.15,3.15,1279.0,BZUN +2023-10-11 15:57:00,3.15,3.157,3.15,3.157,1924.0,BZUN +2023-10-11 15:56:00,3.15,3.16,3.15,3.16,1288.0,BZUN +2023-10-11 15:55:00,3.155,3.155,3.15,3.15,474.0,BZUN +2023-10-11 15:54:00,3.155,3.155,3.155,3.155,218.0,BZUN +2023-10-11 15:52:00,3.158,3.158,3.158,3.158,478.0,BZUN +2023-10-11 15:51:00,3.16,3.165,3.16,3.16,5431.0,BZUN +2023-10-11 15:50:00,3.17,3.17,3.16,3.16,421.0,BZUN +2023-10-11 15:49:00,3.165,3.17,3.165,3.17,899.0,BZUN +2023-10-11 15:46:00,3.161,3.17,3.16,3.17,1420.0,BZUN +2023-10-11 15:44:00,3.161,3.165,3.161,3.165,1997.0,BZUN +2023-10-11 15:43:00,3.165,3.165,3.16,3.16,941.0,BZUN +2023-10-11 15:42:00,3.16,3.165,3.16,3.165,310.0,BZUN +2023-10-11 15:40:00,3.16,3.165,3.16,3.165,419.0,BZUN +2023-10-11 15:38:00,3.165,3.165,3.165,3.165,115.0,BZUN +2023-10-11 15:34:00,3.165,3.165,3.165,3.165,115.0,BZUN +2023-10-11 15:33:00,3.17,3.17,3.17,3.17,109.0,BZUN +2023-10-11 15:32:00,3.167,3.167,3.167,3.167,238.0,BZUN +2023-10-11 15:31:00,3.165,3.165,3.165,3.165,234.0,BZUN +2023-10-11 15:30:00,3.165,3.165,3.16,3.165,1040.0,BZUN +2023-10-11 15:29:00,3.16,3.16,3.15,3.16,2935.0,BZUN +2023-10-11 15:26:00,3.15,3.15,3.15,3.15,155.0,BZUN +2023-10-11 15:24:00,3.16,3.16,3.16,3.16,526.0,BZUN +2023-10-11 15:22:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-11 15:20:00,3.152,3.16,3.152,3.16,403.0,BZUN +2023-10-11 15:19:00,3.16,3.16,3.16,3.16,147.0,BZUN +2023-10-11 15:18:00,3.15,3.15,3.15,3.15,129.0,BZUN +2023-10-11 15:15:00,3.16,3.16,3.16,3.16,200.0,BZUN +2023-10-11 15:13:00,3.15,3.15,3.15,3.15,127.0,BZUN +2023-10-11 15:10:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-11 15:09:00,3.16,3.16,3.15,3.15,222.0,BZUN +2023-10-11 15:06:00,3.15,3.15,3.15,3.15,105.0,BZUN +2023-10-11 15:05:00,3.15,3.16,3.15,3.16,553.0,BZUN +2023-10-11 15:04:00,3.155,3.155,3.155,3.155,143.0,BZUN +2023-10-11 15:03:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-11 15:01:00,3.15,3.15,3.15,3.15,134.0,BZUN +2023-10-11 14:59:00,3.16,3.16,3.16,3.16,157.0,BZUN +2023-10-11 14:56:00,3.16,3.16,3.16,3.16,279.0,BZUN +2023-10-11 14:54:00,3.16,3.16,3.16,3.16,111.0,BZUN +2023-10-11 14:52:00,3.155,3.155,3.155,3.155,100.0,BZUN +2023-10-11 14:48:00,3.155,3.16,3.155,3.16,402.0,BZUN +2023-10-11 14:46:00,3.15,3.15,3.15,3.15,102.0,BZUN +2023-10-11 14:43:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-11 14:42:00,3.16,3.16,3.16,3.16,658.0,BZUN +2023-10-11 14:40:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-11 14:38:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-11 14:36:00,3.16,3.16,3.16,3.16,783.0,BZUN +2023-10-11 14:35:00,3.16,3.16,3.155,3.155,219.0,BZUN +2023-10-11 14:31:00,3.15,3.16,3.15,3.16,280.0,BZUN +2023-10-11 14:28:00,3.15,3.15,3.15,3.15,320.0,BZUN +2023-10-11 14:26:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-11 14:24:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-11 14:22:00,3.159,3.159,3.159,3.159,877.0,BZUN +2023-10-11 14:18:00,3.155,3.155,3.155,3.155,160.0,BZUN +2023-10-11 14:17:00,3.155,3.16,3.155,3.16,258.0,BZUN +2023-10-11 14:13:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-11 14:08:00,3.155,3.16,3.155,3.16,461.0,BZUN +2023-10-11 14:06:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-11 14:05:00,3.155,3.155,3.155,3.155,365.0,BZUN +2023-10-11 14:02:00,3.156,3.156,3.155,3.155,651.0,BZUN +2023-10-11 14:01:00,3.16,3.16,3.16,3.16,111.0,BZUN +2023-10-11 14:00:00,3.155,3.155,3.155,3.155,353.0,BZUN +2023-10-11 13:59:00,3.15,3.16,3.15,3.16,201.0,BZUN +2023-10-11 13:58:00,3.15,3.15,3.15,3.15,171.0,BZUN +2023-10-11 13:55:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-11 13:51:00,3.16,3.16,3.155,3.16,1500.0,BZUN +2023-10-11 13:48:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-11 13:47:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-11 13:46:00,3.15,3.15,3.15,3.15,101.0,BZUN +2023-10-11 13:45:00,3.155,3.155,3.155,3.155,348.0,BZUN +2023-10-11 13:44:00,3.15,3.15,3.15,3.15,222.0,BZUN +2023-10-11 13:41:00,3.155,3.155,3.155,3.155,222.0,BZUN +2023-10-11 13:39:00,3.155,3.155,3.155,3.155,125.0,BZUN +2023-10-11 13:38:00,3.165,3.165,3.15,3.15,1438.0,BZUN +2023-10-11 13:37:00,3.16,3.16,3.16,3.16,2020.0,BZUN +2023-10-11 13:36:00,3.161,3.161,3.161,3.161,508.0,BZUN +2023-10-11 13:32:00,3.161,3.161,3.161,3.161,195.0,BZUN +2023-10-11 13:30:00,3.165,3.165,3.165,3.165,248.0,BZUN +2023-10-11 13:27:00,3.165,3.165,3.165,3.165,147.0,BZUN +2023-10-11 13:23:00,3.16,3.165,3.16,3.165,2272.0,BZUN +2023-10-11 13:19:00,3.16,3.16,3.16,3.16,3205.0,BZUN +2023-10-11 13:17:00,3.167,3.167,3.167,3.167,100.0,BZUN +2023-10-11 13:13:00,3.165,3.165,3.165,3.165,100.0,BZUN +2023-10-11 13:10:00,3.16,3.165,3.16,3.165,1732.0,BZUN +2023-10-11 13:09:00,3.16,3.16,3.16,3.16,199.0,BZUN +2023-10-11 13:03:00,3.155,3.155,3.155,3.155,100.0,BZUN +2023-10-11 13:02:00,3.155,3.155,3.155,3.155,106.0,BZUN +2023-10-11 13:01:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-11 12:58:00,3.15,3.15,3.15,3.15,111.0,BZUN +2023-10-11 12:57:00,3.155,3.155,3.155,3.155,100.0,BZUN +2023-10-11 12:53:00,3.17,3.17,3.16,3.16,1869.0,BZUN +2023-10-11 12:52:00,3.167,3.167,3.167,3.167,100.0,BZUN +2023-10-11 12:50:00,3.16,3.16,3.16,3.16,127.0,BZUN +2023-10-11 12:49:00,3.17,3.17,3.17,3.17,229.0,BZUN +2023-10-11 12:46:00,3.165,3.165,3.165,3.165,205.0,BZUN +2023-10-11 12:45:00,3.167,3.167,3.167,3.167,128.0,BZUN +2023-10-11 12:37:00,3.16,3.16,3.16,3.16,2984.0,BZUN +2023-10-11 12:34:00,3.155,3.155,3.155,3.155,111.0,BZUN +2023-10-11 12:32:00,3.157,3.157,3.157,3.157,100.0,BZUN +2023-10-11 12:31:00,3.155,3.155,3.155,3.155,100.0,BZUN +2023-10-11 12:30:00,3.155,3.155,3.155,3.155,500.0,BZUN +2023-10-11 12:25:00,3.16,3.16,3.155,3.155,385.0,BZUN +2023-10-11 12:18:00,3.16,3.16,3.155,3.155,1586.0,BZUN +2023-10-11 12:16:00,3.165,3.165,3.165,3.165,100.0,BZUN +2023-10-11 12:15:00,3.165,3.165,3.165,3.165,237.0,BZUN +2023-10-11 12:11:00,3.165,3.165,3.165,3.165,105.0,BZUN +2023-10-11 12:09:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-11 12:04:00,3.17,3.17,3.17,3.17,1095.0,BZUN +2023-10-11 12:02:00,3.177,3.177,3.177,3.177,100.0,BZUN +2023-10-11 11:59:00,3.17,3.175,3.17,3.175,473.0,BZUN +2023-10-11 11:57:00,3.173,3.173,3.173,3.173,123.0,BZUN +2023-10-11 11:56:00,3.17,3.18,3.17,3.18,200.0,BZUN +2023-10-11 11:55:00,3.175,3.175,3.175,3.175,105.0,BZUN +2023-10-11 11:53:00,3.178,3.178,3.178,3.178,100.0,BZUN +2023-10-11 11:49:00,3.17,3.17,3.17,3.17,100.0,BZUN +2023-10-11 11:47:00,3.175,3.175,3.175,3.175,442.0,BZUN +2023-10-11 11:45:00,3.175,3.175,3.17,3.17,220.0,BZUN +2023-10-11 11:44:00,3.17,3.17,3.17,3.17,221.0,BZUN +2023-10-11 11:43:00,3.17,3.17,3.17,3.17,654.0,BZUN +2023-10-11 11:41:00,3.18,3.18,3.18,3.18,611.0,BZUN +2023-10-11 11:40:00,3.185,3.185,3.18,3.18,1416.0,BZUN +2023-10-11 11:39:00,3.18,3.18,3.18,3.18,116.0,BZUN +2023-10-11 11:38:00,3.19,3.19,3.19,3.19,999.0,BZUN +2023-10-11 11:37:00,3.185,3.185,3.185,3.185,110.0,BZUN +2023-10-11 11:33:00,3.185,3.185,3.185,3.185,255.0,BZUN +2023-10-11 11:30:00,3.185,3.185,3.185,3.185,200.0,BZUN +2023-10-11 11:29:00,3.195,3.195,3.19,3.19,2284.0,BZUN +2023-10-11 11:27:00,3.195,3.195,3.195,3.195,100.0,BZUN +2023-10-11 11:22:00,3.195,3.195,3.195,3.195,224.0,BZUN +2023-10-11 11:18:00,3.2,3.205,3.2,3.2,2307.0,BZUN +2023-10-11 11:17:00,3.205,3.205,3.205,3.205,307.0,BZUN +2023-10-11 11:16:00,3.21,3.21,3.21,3.21,1429.0,BZUN +2023-10-11 11:15:00,3.21,3.21,3.21,3.21,121.0,BZUN +2023-10-11 11:12:00,3.21,3.215,3.21,3.215,1106.0,BZUN +2023-10-11 11:07:00,3.205,3.205,3.205,3.205,100.0,BZUN +2023-10-11 11:05:00,3.2,3.2,3.2,3.2,100.0,BZUN +2023-10-11 11:04:00,3.2,3.2,3.2,3.2,100.0,BZUN +2023-10-11 11:03:00,3.21,3.21,3.21,3.21,1756.0,BZUN +2023-10-11 11:02:00,3.215,3.215,3.215,3.215,121.0,BZUN +2023-10-11 11:01:00,3.209,3.21,3.209,3.21,1136.0,BZUN +2023-10-11 11:00:00,3.21,3.21,3.21,3.21,175.0,BZUN +2023-10-11 10:55:00,3.21,3.21,3.21,3.21,418.0,BZUN +2023-10-11 10:52:00,3.21,3.215,3.21,3.211,3184.0,BZUN +2023-10-11 10:51:00,3.21,3.21,3.21,3.21,117.0,BZUN +2023-10-11 10:50:00,3.205,3.205,3.205,3.205,116.0,BZUN +2023-10-11 10:49:00,3.2,3.2,3.2,3.2,1305.0,BZUN +2023-10-11 10:47:00,3.195,3.195,3.19,3.19,5692.0,BZUN +2023-10-11 10:44:00,3.195,3.2,3.195,3.2,274.0,BZUN +2023-10-11 10:42:00,3.2,3.2,3.2,3.2,100.0,BZUN +2023-10-11 10:40:00,3.2,3.2,3.192,3.195,801.0,BZUN +2023-10-11 10:37:00,3.195,3.195,3.195,3.195,304.0,BZUN +2023-10-11 10:35:00,3.2,3.2,3.2,3.2,100.0,BZUN +2023-10-11 10:34:00,3.195,3.195,3.195,3.195,245.0,BZUN +2023-10-11 10:30:00,3.19,3.195,3.19,3.195,1441.0,BZUN +2023-10-11 10:29:00,3.19,3.19,3.19,3.19,241.0,BZUN +2023-10-11 10:24:00,3.18,3.185,3.18,3.185,412.0,BZUN +2023-10-11 10:23:00,3.18,3.18,3.18,3.18,1390.0,BZUN +2023-10-11 10:21:00,3.175,3.175,3.175,3.175,332.0,BZUN +2023-10-11 10:20:00,3.175,3.175,3.175,3.175,100.0,BZUN +2023-10-11 10:19:00,3.175,3.175,3.175,3.175,384.0,BZUN +2023-10-11 10:16:00,3.171,3.175,3.171,3.175,671.0,BZUN +2023-10-11 10:15:00,3.185,3.185,3.18,3.18,922.0,BZUN +2023-10-11 10:14:00,3.18,3.18,3.18,3.18,200.0,BZUN +2023-10-11 10:13:00,3.19,3.19,3.19,3.19,3294.0,BZUN +2023-10-11 10:12:00,3.18,3.18,3.18,3.18,200.0,BZUN +2023-10-11 10:11:00,3.19,3.19,3.19,3.19,310.0,BZUN +2023-10-11 10:09:00,3.21,3.21,3.195,3.195,7851.0,BZUN +2023-10-11 10:06:00,3.21,3.21,3.21,3.21,195.0,BZUN +2023-10-11 09:58:00,3.22,3.22,3.215,3.215,2439.0,BZUN +2023-10-11 09:57:00,3.22,3.22,3.22,3.22,239.0,BZUN +2023-10-11 09:56:00,3.22,3.22,3.22,3.22,1190.0,BZUN +2023-10-11 09:54:00,3.22,3.22,3.215,3.215,2222.0,BZUN +2023-10-11 09:51:00,3.22,3.22,3.22,3.22,566.0,BZUN +2023-10-11 09:50:00,3.229,3.229,3.225,3.225,752.0,BZUN +2023-10-11 09:49:00,3.22,3.22,3.22,3.22,2496.0,BZUN +2023-10-11 09:46:00,3.22,3.22,3.22,3.22,130.0,BZUN +2023-10-11 09:45:00,3.22,3.22,3.22,3.22,219.0,BZUN +2023-10-11 09:42:00,3.21,3.21,3.205,3.205,2032.0,BZUN +2023-10-11 09:41:00,3.2,3.2,3.2,3.2,875.0,BZUN +2023-10-11 09:40:00,3.185,3.2,3.185,3.2,18238.0,BZUN +2023-10-11 09:39:00,3.181,3.181,3.17,3.181,5356.0,BZUN +2023-10-11 09:37:00,3.18,3.18,3.18,3.18,200.0,BZUN +2023-10-11 09:36:00,3.185,3.185,3.185,3.185,106.0,BZUN +2023-10-11 09:34:00,3.18,3.181,3.18,3.181,276.0,BZUN +2023-10-11 09:32:00,3.19,3.19,3.19,3.19,966.0,BZUN +2023-10-11 09:31:00,3.19,3.19,3.19,3.19,209.0,BZUN +2023-10-11 09:30:00,3.17,3.2,3.17,3.2,3639.0,BZUN +2023-10-11 08:49:00,3.199,3.199,3.199,3.199,1.0,BZUN +2023-10-11 08:39:00,3.19,3.19,3.19,3.19,100.0,BZUN +2023-10-11 08:37:00,3.2,3.2,3.2,3.2,100.0,BZUN +2023-10-11 08:22:00,3.13,3.13,3.13,3.13,23.0,BZUN +2023-10-10 19:53:00,3.22,3.22,3.22,3.22,2.0,BZUN +2023-10-10 16:00:00,3.14,3.14,3.13,3.13,42275.0,BZUN +2023-10-10 15:59:00,3.15,3.15,3.14,3.14,4030.0,BZUN +2023-10-10 15:58:00,3.14,3.14,3.14,3.14,129.0,BZUN +2023-10-10 15:57:00,3.15,3.15,3.14,3.14,609.0,BZUN +2023-10-10 15:56:00,3.148,3.148,3.148,3.148,464.0,BZUN +2023-10-10 15:55:00,3.135,3.14,3.135,3.14,7978.0,BZUN +2023-10-10 15:54:00,3.13,3.133,3.13,3.133,538.0,BZUN +2023-10-10 15:53:00,3.14,3.14,3.13,3.13,2445.0,BZUN +2023-10-10 15:52:00,3.142,3.142,3.14,3.14,633.0,BZUN +2023-10-10 15:50:00,3.14,3.14,3.14,3.14,362.0,BZUN +2023-10-10 15:49:00,3.142,3.142,3.142,3.142,378.0,BZUN +2023-10-10 15:47:00,3.14,3.14,3.14,3.14,313.0,BZUN +2023-10-10 15:45:00,3.145,3.145,3.145,3.145,323.0,BZUN +2023-10-10 15:44:00,3.145,3.145,3.145,3.145,121.0,BZUN +2023-10-10 15:36:00,3.14,3.14,3.14,3.14,190.0,BZUN +2023-10-10 15:35:00,3.145,3.145,3.145,3.145,316.0,BZUN +2023-10-10 15:34:00,3.14,3.14,3.14,3.14,258.0,BZUN +2023-10-10 15:33:00,3.145,3.145,3.145,3.145,200.0,BZUN +2023-10-10 15:32:00,3.14,3.14,3.14,3.14,199.0,BZUN +2023-10-10 15:28:00,3.15,3.15,3.15,3.15,200.0,BZUN +2023-10-10 15:26:00,3.141,3.141,3.141,3.141,523.0,BZUN +2023-10-10 15:25:00,3.145,3.145,3.145,3.145,169.0,BZUN +2023-10-10 15:23:00,3.15,3.15,3.145,3.145,16781.0,BZUN +2023-10-10 15:22:00,3.155,3.155,3.155,3.155,232.0,BZUN +2023-10-10 15:20:00,3.15,3.15,3.15,3.15,106.0,BZUN +2023-10-10 15:18:00,3.15,3.15,3.15,3.15,257.0,BZUN +2023-10-10 15:14:00,3.15,3.15,3.15,3.15,240.0,BZUN +2023-10-10 15:13:00,3.155,3.16,3.155,3.16,700.0,BZUN +2023-10-10 15:10:00,3.15,3.15,3.15,3.15,105.0,BZUN +2023-10-10 15:09:00,3.15,3.155,3.15,3.155,272.0,BZUN +2023-10-10 15:03:00,3.155,3.155,3.15,3.15,252.0,BZUN +2023-10-10 15:02:00,3.155,3.155,3.155,3.155,115.0,BZUN +2023-10-10 14:58:00,3.16,3.16,3.16,3.16,934.0,BZUN +2023-10-10 14:57:00,3.15,3.15,3.15,3.15,200.0,BZUN +2023-10-10 14:53:00,3.155,3.155,3.155,3.155,149.0,BZUN +2023-10-10 14:52:00,3.155,3.155,3.15,3.15,210.0,BZUN +2023-10-10 14:49:00,3.16,3.16,3.16,3.16,215.0,BZUN +2023-10-10 14:48:00,3.155,3.16,3.155,3.16,200.0,BZUN +2023-10-10 14:46:00,3.15,3.155,3.15,3.155,305.0,BZUN +2023-10-10 14:43:00,3.16,3.16,3.16,3.16,1331.0,BZUN +2023-10-10 14:42:00,3.156,3.156,3.156,3.156,356.0,BZUN +2023-10-10 14:40:00,3.15,3.15,3.15,3.15,106.0,BZUN +2023-10-10 14:39:00,3.155,3.155,3.155,3.155,107.0,BZUN +2023-10-10 14:36:00,3.155,3.155,3.155,3.155,327.0,BZUN +2023-10-10 14:33:00,3.15,3.15,3.15,3.15,154.0,BZUN +2023-10-10 14:29:00,3.152,3.152,3.152,3.152,696.0,BZUN +2023-10-10 14:28:00,3.15,3.15,3.15,3.15,243.0,BZUN +2023-10-10 14:25:00,3.155,3.155,3.155,3.155,347.0,BZUN +2023-10-10 14:22:00,3.152,3.152,3.152,3.152,247.0,BZUN +2023-10-10 14:21:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-10 14:18:00,3.16,3.16,3.15,3.15,9797.0,BZUN +2023-10-10 14:17:00,3.16,3.16,3.16,3.16,817.0,BZUN +2023-10-10 14:14:00,3.165,3.165,3.16,3.16,1618.0,BZUN +2023-10-10 14:12:00,3.166,3.166,3.166,3.166,203.0,BZUN +2023-10-10 14:10:00,3.165,3.165,3.165,3.165,139.0,BZUN +2023-10-10 14:09:00,3.17,3.17,3.17,3.17,132.0,BZUN +2023-10-10 14:08:00,3.165,3.17,3.165,3.169,597.0,BZUN +2023-10-10 14:07:00,3.165,3.169,3.165,3.169,317.0,BZUN +2023-10-10 14:05:00,3.165,3.165,3.165,3.165,335.0,BZUN +2023-10-10 14:02:00,3.165,3.17,3.165,3.17,600.0,BZUN +2023-10-10 14:00:00,3.165,3.165,3.165,3.165,109.0,BZUN +2023-10-10 13:56:00,3.15,3.16,3.15,3.16,2734.0,BZUN +2023-10-10 13:55:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-10 13:53:00,3.155,3.155,3.155,3.155,134.0,BZUN +2023-10-10 13:52:00,3.168,3.168,3.155,3.155,3809.0,BZUN +2023-10-10 13:49:00,3.16,3.16,3.16,3.16,224.0,BZUN +2023-10-10 13:48:00,3.16,3.165,3.16,3.165,2176.0,BZUN +2023-10-10 13:42:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-10 13:41:00,3.16,3.16,3.16,3.16,118.0,BZUN +2023-10-10 13:30:00,3.165,3.165,3.165,3.165,192.0,BZUN +2023-10-10 13:29:00,3.16,3.16,3.16,3.16,1131.0,BZUN +2023-10-10 13:28:00,3.16,3.16,3.16,3.16,203.0,BZUN +2023-10-10 13:27:00,3.16,3.16,3.16,3.16,131.0,BZUN +2023-10-10 13:26:00,3.16,3.16,3.16,3.16,502.0,BZUN +2023-10-10 13:24:00,3.16,3.16,3.16,3.16,200.0,BZUN +2023-10-10 13:23:00,3.16,3.16,3.15,3.15,265.0,BZUN +2023-10-10 13:21:00,3.16,3.16,3.155,3.16,516.0,BZUN +2023-10-10 13:20:00,3.155,3.155,3.155,3.155,253.0,BZUN +2023-10-10 13:19:00,3.155,3.155,3.155,3.155,118.0,BZUN +2023-10-10 13:18:00,3.155,3.155,3.155,3.155,247.0,BZUN +2023-10-10 13:11:00,3.155,3.155,3.15,3.155,12840.0,BZUN +2023-10-10 13:10:00,3.155,3.157,3.155,3.157,390.0,BZUN +2023-10-10 13:07:00,3.155,3.155,3.155,3.155,252.0,BZUN +2023-10-10 13:06:00,3.155,3.155,3.155,3.155,200.0,BZUN +2023-10-10 13:05:00,3.155,3.155,3.155,3.155,381.0,BZUN +2023-10-10 13:04:00,3.16,3.16,3.155,3.155,1267.0,BZUN +2023-10-10 13:02:00,3.17,3.17,3.17,3.17,187.0,BZUN +2023-10-10 13:00:00,3.16,3.16,3.16,3.16,106.0,BZUN +2023-10-10 12:59:00,3.161,3.161,3.161,3.161,500.0,BZUN +2023-10-10 12:55:00,3.16,3.16,3.16,3.16,109.0,BZUN +2023-10-10 12:54:00,3.17,3.17,3.17,3.17,633.0,BZUN +2023-10-10 12:53:00,3.16,3.16,3.16,3.16,316.0,BZUN +2023-10-10 12:52:00,3.16,3.16,3.16,3.16,101.0,BZUN +2023-10-10 12:50:00,3.16,3.165,3.16,3.165,1433.0,BZUN +2023-10-10 12:49:00,3.16,3.165,3.155,3.155,7889.0,BZUN +2023-10-10 12:48:00,3.16,3.16,3.16,3.16,165.0,BZUN +2023-10-10 12:47:00,3.161,3.161,3.161,3.161,422.0,BZUN +2023-10-10 12:45:00,3.168,3.168,3.16,3.16,200.0,BZUN +2023-10-10 12:43:00,3.16,3.16,3.16,3.16,327.0,BZUN +2023-10-10 12:42:00,3.16,3.16,3.16,3.16,923.0,BZUN +2023-10-10 12:40:00,3.16,3.16,3.16,3.16,127.0,BZUN +2023-10-10 12:39:00,3.16,3.16,3.16,3.16,306.0,BZUN +2023-10-10 12:37:00,3.165,3.165,3.165,3.165,197.0,BZUN +2023-10-10 12:36:00,3.165,3.165,3.165,3.165,285.0,BZUN +2023-10-10 12:35:00,3.165,3.165,3.165,3.165,280.0,BZUN +2023-10-10 12:33:00,3.164,3.164,3.164,3.164,104.0,BZUN +2023-10-10 12:31:00,3.16,3.16,3.16,3.16,104.0,BZUN +2023-10-10 12:25:00,3.16,3.16,3.16,3.16,1499.0,BZUN +2023-10-10 12:24:00,3.158,3.16,3.158,3.16,700.0,BZUN +2023-10-10 12:23:00,3.15,3.15,3.15,3.15,157.0,BZUN +2023-10-10 12:22:00,3.16,3.16,3.159,3.159,1658.0,BZUN +2023-10-10 12:20:00,3.161,3.161,3.161,3.161,430.0,BZUN +2023-10-10 12:19:00,3.165,3.165,3.16,3.16,238.0,BZUN +2023-10-10 12:17:00,3.16,3.16,3.16,3.16,308.0,BZUN +2023-10-10 12:16:00,3.16,3.162,3.16,3.162,887.0,BZUN +2023-10-10 12:13:00,3.16,3.16,3.16,3.16,143.0,BZUN +2023-10-10 12:11:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-10 12:07:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-10 12:06:00,3.165,3.165,3.165,3.165,234.0,BZUN +2023-10-10 12:05:00,3.169,3.169,3.165,3.165,2828.0,BZUN +2023-10-10 12:01:00,3.16,3.16,3.16,3.16,101.0,BZUN +2023-10-10 11:58:00,3.16,3.16,3.16,3.16,140.0,BZUN +2023-10-10 11:56:00,3.16,3.16,3.16,3.16,100.0,BZUN +2023-10-10 11:55:00,3.16,3.16,3.16,3.16,345.0,BZUN +2023-10-10 11:54:00,3.16,3.16,3.16,3.16,928.0,BZUN +2023-10-10 11:49:00,3.16,3.16,3.16,3.16,1125.0,BZUN +2023-10-10 11:48:00,3.16,3.16,3.16,3.16,1029.0,BZUN +2023-10-10 11:46:00,3.165,3.165,3.16,3.16,317.0,BZUN +2023-10-10 11:45:00,3.165,3.165,3.165,3.165,370.0,BZUN +2023-10-10 11:44:00,3.17,3.175,3.17,3.17,12954.0,BZUN +2023-10-10 11:41:00,3.17,3.17,3.17,3.17,104.0,BZUN +2023-10-10 11:37:00,3.17,3.17,3.17,3.17,110.0,BZUN +2023-10-10 11:36:00,3.18,3.18,3.175,3.175,597.0,BZUN +2023-10-10 11:32:00,3.18,3.18,3.18,3.18,743.0,BZUN +2023-10-10 11:29:00,3.19,3.19,3.19,3.19,260.0,BZUN +2023-10-10 11:28:00,3.19,3.19,3.19,3.19,1401.0,BZUN +2023-10-10 11:24:00,3.2,3.2,3.2,3.2,644.0,BZUN +2023-10-10 11:23:00,3.2,3.2,3.2,3.2,601.0,BZUN +2023-10-10 11:22:00,3.2,3.2,3.2,3.2,152.0,BZUN +2023-10-10 11:20:00,3.2,3.205,3.2,3.205,6288.0,BZUN +2023-10-10 11:19:00,3.2,3.2,3.2,3.2,317.0,BZUN +2023-10-10 11:16:00,3.2,3.2,3.2,3.2,100.0,BZUN +2023-10-10 11:14:00,3.205,3.205,3.205,3.205,247.0,BZUN +2023-10-10 11:12:00,3.2,3.2,3.2,3.2,100.0,BZUN +2023-10-10 11:10:00,3.209,3.209,3.209,3.209,666.0,BZUN +2023-10-10 11:08:00,3.21,3.21,3.2,3.2,650.0,BZUN +2023-10-10 11:06:00,3.205,3.205,3.205,3.205,209.0,BZUN +2023-10-10 11:05:00,3.205,3.205,3.205,3.205,1020.0,BZUN +2023-10-10 11:04:00,3.2,3.205,3.2,3.205,365.0,BZUN +2023-10-10 10:57:00,3.2,3.2,3.2,3.2,114.0,BZUN +2023-10-10 10:56:00,3.201,3.201,3.201,3.201,2214.0,BZUN +2023-10-10 10:55:00,3.21,3.21,3.21,3.21,352.0,BZUN +2023-10-10 10:53:00,3.21,3.21,3.2,3.2,3693.0,BZUN +2023-10-10 10:52:00,3.201,3.201,3.201,3.201,2000.0,BZUN +2023-10-10 10:48:00,3.195,3.2,3.195,3.2,3843.0,BZUN +2023-10-10 10:47:00,3.2,3.2,3.2,3.2,400.0,BZUN +2023-10-10 10:46:00,3.2,3.2,3.2,3.2,487.0,BZUN +2023-10-10 10:44:00,3.2,3.205,3.2,3.205,5199.0,BZUN +2023-10-10 10:43:00,3.211,3.211,3.2,3.2,3341.0,BZUN +2023-10-10 10:42:00,3.21,3.21,3.21,3.21,332.0,BZUN +2023-10-10 10:40:00,3.21,3.21,3.21,3.21,116.0,BZUN +2023-10-10 10:38:00,3.21,3.21,3.21,3.21,210.0,BZUN +2023-10-10 10:37:00,3.21,3.21,3.21,3.21,182.0,BZUN +2023-10-10 10:34:00,3.21,3.216,3.21,3.216,3677.0,BZUN +2023-10-10 10:32:00,3.2,3.205,3.2,3.2,14365.0,BZUN +2023-10-10 10:31:00,3.21,3.21,3.207,3.21,4646.0,BZUN +2023-10-10 10:30:00,3.21,3.21,3.21,3.21,1244.0,BZUN +2023-10-10 10:27:00,3.22,3.22,3.22,3.22,1824.0,BZUN +2023-10-10 10:26:00,3.22,3.22,3.22,3.22,2460.0,BZUN +2023-10-10 10:25:00,3.211,3.22,3.211,3.22,1104.0,BZUN +2023-10-10 10:24:00,3.22,3.22,3.22,3.22,265.0,BZUN +2023-10-10 10:23:00,3.21,3.215,3.21,3.213,3993.0,BZUN +2023-10-10 10:22:00,3.21,3.21,3.21,3.21,3384.0,BZUN +2023-10-10 10:21:00,3.214,3.214,3.214,3.214,446.0,BZUN +2023-10-10 10:20:00,3.215,3.215,3.215,3.215,244.0,BZUN +2023-10-10 10:19:00,3.21,3.21,3.21,3.21,3322.0,BZUN +2023-10-10 10:18:00,3.21,3.21,3.209,3.209,340.0,BZUN +2023-10-10 10:17:00,3.21,3.21,3.21,3.21,200.0,BZUN +2023-10-10 10:15:00,3.2,3.2,3.2,3.2,2362.0,BZUN +2023-10-10 10:13:00,3.19,3.2,3.19,3.195,1679.0,BZUN +2023-10-10 10:12:00,3.182,3.182,3.182,3.182,545.0,BZUN +2023-10-10 10:09:00,3.185,3.185,3.185,3.185,660.0,BZUN +2023-10-10 10:08:00,3.18,3.18,3.18,3.18,850.0,BZUN +2023-10-10 10:07:00,3.18,3.19,3.18,3.19,568.0,BZUN +2023-10-10 10:06:00,3.18,3.18,3.18,3.18,3103.0,BZUN +2023-10-10 10:05:00,3.18,3.18,3.18,3.18,407.0,BZUN +2023-10-10 10:04:00,3.17,3.17,3.17,3.17,960.0,BZUN +2023-10-10 10:03:00,3.17,3.17,3.17,3.17,100.0,BZUN +2023-10-10 10:00:00,3.17,3.17,3.17,3.17,132.0,BZUN +2023-10-10 09:59:00,3.16,3.16,3.16,3.16,2328.0,BZUN +2023-10-10 09:58:00,3.15,3.155,3.15,3.155,5459.0,BZUN +2023-10-10 09:57:00,3.15,3.15,3.15,3.15,400.0,BZUN +2023-10-10 09:56:00,3.151,3.151,3.15,3.15,747.0,BZUN +2023-10-10 09:55:00,3.15,3.16,3.15,3.16,3726.0,BZUN +2023-10-10 09:54:00,3.15,3.15,3.15,3.15,2014.0,BZUN +2023-10-10 09:53:00,3.15,3.15,3.15,3.15,2566.0,BZUN +2023-10-10 09:51:00,3.14,3.16,3.14,3.15,11077.0,BZUN +2023-10-10 09:50:00,3.14,3.14,3.14,3.14,763.0,BZUN +2023-10-10 09:49:00,3.135,3.135,3.135,3.135,200.0,BZUN +2023-10-10 09:48:00,3.13,3.13,3.125,3.13,3938.0,BZUN +2023-10-10 09:47:00,3.12,3.12,3.12,3.12,1638.0,BZUN +2023-10-10 09:46:00,3.125,3.14,3.12,3.13,1776.0,BZUN +2023-10-10 09:45:00,3.14,3.14,3.14,3.14,255.0,BZUN +2023-10-10 09:44:00,3.15,3.15,3.145,3.145,647.0,BZUN +2023-10-10 09:41:00,3.14,3.14,3.14,3.14,559.0,BZUN +2023-10-10 09:40:00,3.16,3.16,3.15,3.15,2090.0,BZUN +2023-10-10 09:39:00,3.169,3.169,3.169,3.169,301.0,BZUN +2023-10-10 09:38:00,3.161,3.161,3.161,3.161,115.0,BZUN +2023-10-10 09:37:00,3.17,3.17,3.16,3.16,3711.0,BZUN +2023-10-10 09:36:00,3.18,3.18,3.175,3.175,629.0,BZUN +2023-10-10 09:35:00,3.18,3.18,3.175,3.18,629.0,BZUN +2023-10-10 09:34:00,3.18,3.19,3.17,3.19,2628.0,BZUN +2023-10-10 09:33:00,3.17,3.19,3.165,3.19,3723.0,BZUN +2023-10-10 09:32:00,3.14,3.17,3.14,3.163,3085.0,BZUN +2023-10-10 09:31:00,3.11,3.13,3.11,3.117,5660.0,BZUN +2023-10-10 09:30:00,3.07,3.15,3.07,3.095,4056.0,BZUN +2023-10-10 08:21:00,3.05,3.05,3.05,3.05,423.0,BZUN +2023-10-10 08:18:00,3.04,3.04,3.04,3.04,249.0,BZUN +2023-10-10 08:15:00,3.04,3.04,3.04,3.04,99.0,BZUN +2023-10-10 08:02:00,3.04,3.05,3.04,3.05,478.0,BZUN +2023-10-10 08:01:00,3.06,3.06,3.05,3.05,199.0,BZUN +2023-10-10 08:00:00,3.1,3.1,3.1,3.1,20.0,BZUN +2023-10-10 07:49:00,3.07,3.07,3.041,3.041,539.0,BZUN +2023-10-10 07:46:00,3.21,3.21,3.21,3.21,10.0,BZUN +2023-10-10 07:44:00,3.08,3.08,3.07,3.07,811.0,BZUN +2023-10-10 07:38:00,3.12,3.12,3.12,3.12,1.0,BZUN +2023-10-10 07:37:00,3.12,3.12,3.12,3.12,1.0,BZUN +2023-10-10 07:35:00,3.1,3.1,3.09,3.09,200.0,BZUN +2023-10-10 07:34:00,3.12,3.12,3.12,3.12,1.0,BZUN +2023-10-10 07:31:00,3.1,3.11,3.1,3.11,6.0,BZUN +2023-10-10 07:21:00,3.12,3.12,3.12,3.12,1.0,BZUN +2023-10-10 06:17:00,3.08,3.08,3.08,3.08,34.0,BZUN +2023-10-09 16:00:00,3.03,3.03,3.03,3.03,59764.0,BZUN +2023-10-09 15:59:00,3.035,3.035,3.03,3.03,5062.0,BZUN +2023-10-09 15:58:00,3.04,3.04,3.04,3.04,545.0,BZUN +2023-10-09 15:57:00,3.03,3.03,3.03,3.03,803.0,BZUN +2023-10-09 15:56:00,3.03,3.031,3.03,3.031,439.0,BZUN +2023-10-09 15:55:00,3.035,3.04,3.03,3.03,1758.0,BZUN +2023-10-09 15:54:00,3.031,3.031,3.03,3.03,812.0,BZUN +2023-10-09 15:53:00,3.03,3.03,3.03,3.03,3063.0,BZUN +2023-10-09 15:50:00,3.035,3.037,3.03,3.03,420.0,BZUN +2023-10-09 15:48:00,3.03,3.039,3.03,3.03,315.0,BZUN +2023-10-09 15:43:00,3.031,3.031,3.031,3.031,800.0,BZUN +2023-10-09 15:41:00,3.029,3.03,3.029,3.03,2700.0,BZUN +2023-10-09 15:37:00,3.025,3.025,3.025,3.025,100.0,BZUN +2023-10-09 15:34:00,3.025,3.03,3.02,3.02,3806.0,BZUN +2023-10-09 15:33:00,3.03,3.03,3.025,3.025,4957.0,BZUN +2023-10-09 15:28:00,3.035,3.035,3.035,3.035,300.0,BZUN +2023-10-09 15:26:00,3.035,3.035,3.035,3.035,121.0,BZUN +2023-10-09 15:24:00,3.035,3.035,3.035,3.035,306.0,BZUN +2023-10-09 15:23:00,3.03,3.03,3.03,3.03,132.0,BZUN +2023-10-09 15:22:00,3.035,3.035,3.035,3.035,201.0,BZUN +2023-10-09 15:19:00,3.035,3.035,3.035,3.035,356.0,BZUN +2023-10-09 15:18:00,3.035,3.035,3.035,3.035,420.0,BZUN +2023-10-09 15:16:00,3.035,3.035,3.035,3.035,100.0,BZUN +2023-10-09 15:14:00,3.035,3.035,3.035,3.035,144.0,BZUN +2023-10-09 15:10:00,3.039,3.039,3.039,3.039,200.0,BZUN +2023-10-09 15:09:00,3.04,3.04,3.04,3.04,240.0,BZUN +2023-10-09 15:08:00,3.033,3.033,3.033,3.033,133.0,BZUN +2023-10-09 15:07:00,3.036,3.036,3.036,3.036,125.0,BZUN +2023-10-09 15:06:00,3.04,3.04,3.033,3.033,2389.0,BZUN +2023-10-09 15:05:00,3.04,3.04,3.036,3.036,2377.0,BZUN +2023-10-09 15:01:00,3.03,3.03,3.025,3.03,1772.0,BZUN +2023-10-09 15:00:00,3.03,3.031,3.03,3.031,2570.0,BZUN +2023-10-09 14:59:00,3.03,3.035,3.03,3.035,446.0,BZUN +2023-10-09 14:58:00,3.038,3.038,3.038,3.038,500.0,BZUN +2023-10-09 14:55:00,3.02,3.04,3.02,3.04,5645.0,BZUN +2023-10-09 14:53:00,3.02,3.02,3.02,3.02,102.0,BZUN +2023-10-09 14:49:00,3.02,3.02,3.02,3.02,2100.0,BZUN +2023-10-09 14:30:00,3.01,3.01,3.01,3.01,144.0,BZUN +2023-10-09 14:26:00,3.01,3.01,3.01,3.01,1252.0,BZUN +2023-10-09 14:25:00,3.01,3.01,3.01,3.01,1357.0,BZUN +2023-10-09 14:24:00,3.01,3.01,3.01,3.01,300.0,BZUN +2023-10-09 14:11:00,3.005,3.005,3.005,3.005,121.0,BZUN +2023-10-09 14:10:00,3.005,3.005,3.005,3.005,102.0,BZUN +2023-10-09 14:04:00,3.01,3.01,3.005,3.005,1001.0,BZUN +2023-10-09 14:02:00,3.005,3.005,3.005,3.005,206.0,BZUN +2023-10-09 13:55:00,3.009,3.009,3.005,3.005,400.0,BZUN +2023-10-09 13:54:00,3.005,3.005,3.005,3.005,100.0,BZUN +2023-10-09 13:52:00,3.005,3.005,3.005,3.005,100.0,BZUN +2023-10-09 13:50:00,3.001,3.005,3.001,3.005,1100.0,BZUN +2023-10-09 13:49:00,3.01,3.01,3.01,3.01,100.0,BZUN +2023-10-09 13:48:00,3.01,3.01,3.005,3.005,1500.0,BZUN +2023-10-09 13:46:00,3.01,3.01,3.01,3.01,100.0,BZUN +2023-10-09 13:43:00,3.01,3.01,3.0,3.0,6548.0,BZUN +2023-10-09 13:42:00,3.005,3.005,3.0,3.0,205.0,BZUN +2023-10-09 13:41:00,3.005,3.005,3.005,3.005,124.0,BZUN +2023-10-09 13:40:00,3.01,3.01,3.009,3.009,13341.0,BZUN +2023-10-09 13:39:00,3.01,3.01,3.01,3.01,216.0,BZUN +2023-10-09 13:38:00,3.01,3.01,3.01,3.01,2507.0,BZUN +2023-10-09 13:34:00,3.009,3.009,3.009,3.009,1000.0,BZUN +2023-10-09 13:33:00,3.01,3.01,3.01,3.01,100.0,BZUN +2023-10-09 13:31:00,3.0,3.0,3.0,3.0,2036.0,BZUN +2023-10-09 13:28:00,3.0,3.0,3.0,3.0,345.0,BZUN +2023-10-09 13:26:00,2.999,2.999,2.999,2.999,100.0,BZUN +2023-10-09 13:24:00,2.995,2.995,2.995,2.995,536.0,BZUN +2023-10-09 13:23:00,2.995,2.995,2.995,2.995,215.0,BZUN +2023-10-09 13:22:00,2.99,3.0,2.99,3.0,4719.0,BZUN +2023-10-09 13:20:00,2.984,2.984,2.984,2.984,147.0,BZUN +2023-10-09 13:16:00,2.99,2.99,2.99,2.99,255.0,BZUN +2023-10-09 13:05:00,2.985,2.985,2.985,2.985,400.0,BZUN +2023-10-09 13:04:00,2.99,2.99,2.99,2.99,525.0,BZUN +2023-10-09 13:02:00,2.99,2.99,2.99,2.99,569.0,BZUN +2023-10-09 12:51:00,2.98,2.98,2.975,2.98,3377.0,BZUN +2023-10-09 12:46:00,2.98,2.98,2.98,2.98,150.0,BZUN +2023-10-09 12:44:00,2.975,2.98,2.975,2.98,355.0,BZUN +2023-10-09 12:42:00,2.975,2.975,2.975,2.975,352.0,BZUN +2023-10-09 12:40:00,2.978,2.978,2.978,2.978,350.0,BZUN +2023-10-09 12:39:00,2.978,2.978,2.978,2.978,367.0,BZUN +2023-10-09 12:27:00,2.98,2.98,2.98,2.98,818.0,BZUN +2023-10-09 12:26:00,2.98,2.98,2.98,2.98,217.0,BZUN +2023-10-09 12:23:00,2.98,2.98,2.98,2.98,1001.0,BZUN +2023-10-09 12:16:00,2.985,2.985,2.985,2.985,276.0,BZUN +2023-10-09 12:14:00,2.98,2.98,2.98,2.98,1555.0,BZUN +2023-10-09 12:10:00,2.97,2.97,2.97,2.97,214.0,BZUN +2023-10-09 12:08:00,2.98,2.985,2.98,2.98,2188.0,BZUN +2023-10-09 12:05:00,2.972,2.972,2.972,2.972,292.0,BZUN +2023-10-09 12:04:00,2.975,2.975,2.975,2.975,206.0,BZUN +2023-10-09 12:02:00,2.976,2.98,2.975,2.975,563.0,BZUN +2023-10-09 12:00:00,2.97,2.975,2.97,2.975,930.0,BZUN +2023-10-09 11:58:00,2.965,2.965,2.965,2.965,226.0,BZUN +2023-10-09 11:51:00,2.965,2.965,2.965,2.965,654.0,BZUN +2023-10-09 11:50:00,2.96,2.96,2.96,2.96,154.0,BZUN +2023-10-09 11:49:00,2.96,2.96,2.96,2.96,173.0,BZUN +2023-10-09 11:48:00,2.97,2.97,2.965,2.965,717.0,BZUN +2023-10-09 11:47:00,2.96,2.97,2.96,2.97,1065.0,BZUN +2023-10-09 11:46:00,2.965,2.97,2.96,2.97,2705.0,BZUN +2023-10-09 11:45:00,2.96,2.969,2.96,2.969,1172.0,BZUN +2023-10-09 11:44:00,2.961,2.97,2.96,2.96,1305.0,BZUN +2023-10-09 11:43:00,2.96,2.96,2.96,2.96,280.0,BZUN +2023-10-09 11:38:00,2.97,2.97,2.965,2.965,628.0,BZUN +2023-10-09 11:37:00,2.97,2.97,2.97,2.97,382.0,BZUN +2023-10-09 11:35:00,2.97,2.97,2.97,2.97,675.0,BZUN +2023-10-09 11:34:00,2.97,2.97,2.97,2.97,1115.0,BZUN +2023-10-09 11:33:00,2.97,2.97,2.97,2.97,579.0,BZUN +2023-10-09 11:31:00,2.97,2.97,2.965,2.965,2013.0,BZUN +2023-10-09 11:29:00,2.97,2.97,2.97,2.97,890.0,BZUN +2023-10-09 11:27:00,2.969,2.97,2.965,2.965,634.0,BZUN +2023-10-09 11:25:00,2.97,2.97,2.97,2.97,226.0,BZUN +2023-10-09 11:23:00,2.97,2.97,2.97,2.97,1093.0,BZUN +2023-10-09 11:22:00,2.97,2.97,2.965,2.97,2910.0,BZUN +2023-10-09 11:20:00,2.97,2.97,2.97,2.97,3770.0,BZUN +2023-10-09 11:19:00,2.97,2.97,2.97,2.97,525.0,BZUN +2023-10-09 11:18:00,2.97,2.978,2.97,2.978,720.0,BZUN +2023-10-09 11:17:00,2.97,2.97,2.97,2.97,322.0,BZUN +2023-10-09 11:16:00,2.97,2.97,2.97,2.97,446.0,BZUN +2023-10-09 11:12:00,2.98,2.98,2.98,2.98,501.0,BZUN +2023-10-09 11:10:00,2.98,2.98,2.97,2.98,2556.0,BZUN +2023-10-09 11:09:00,2.97,2.97,2.97,2.97,2266.0,BZUN +2023-10-09 11:05:00,2.973,2.973,2.973,2.973,214.0,BZUN +2023-10-09 11:04:00,2.975,2.975,2.975,2.975,137.0,BZUN +2023-10-09 11:02:00,2.975,2.975,2.975,2.975,1887.0,BZUN +2023-10-09 10:59:00,2.975,2.975,2.975,2.975,126.0,BZUN +2023-10-09 10:57:00,2.975,2.979,2.97,2.979,1158.0,BZUN +2023-10-09 10:56:00,2.975,2.975,2.975,2.975,156.0,BZUN +2023-10-09 10:55:00,2.98,2.98,2.98,2.98,282.0,BZUN +2023-10-09 10:54:00,2.972,2.98,2.972,2.975,1510.0,BZUN +2023-10-09 10:52:00,2.97,2.97,2.97,2.97,501.0,BZUN +2023-10-09 10:51:00,2.976,2.976,2.976,2.976,918.0,BZUN +2023-10-09 10:48:00,2.98,2.98,2.98,2.98,1507.0,BZUN +2023-10-09 10:46:00,2.98,2.98,2.975,2.975,1988.0,BZUN +2023-10-09 10:45:00,2.98,2.98,2.98,2.98,600.0,BZUN +2023-10-09 10:42:00,2.98,2.98,2.98,2.98,142.0,BZUN +2023-10-09 10:41:00,2.98,2.981,2.98,2.981,1404.0,BZUN +2023-10-09 10:40:00,2.981,2.981,2.981,2.981,510.0,BZUN +2023-10-09 10:38:00,2.99,2.99,2.99,2.99,100.0,BZUN +2023-10-09 10:37:00,2.98,2.985,2.98,2.98,4848.0,BZUN +2023-10-09 10:32:00,2.989,2.99,2.985,2.99,3075.0,BZUN +2023-10-09 10:30:00,2.985,2.985,2.985,2.985,270.0,BZUN +2023-10-09 10:26:00,2.99,2.99,2.98,2.98,300.0,BZUN +2023-10-09 10:25:00,2.98,2.98,2.98,2.98,142.0,BZUN +2023-10-09 10:23:00,2.985,2.985,2.985,2.985,154.0,BZUN +2023-10-09 10:22:00,2.98,2.98,2.98,2.98,216.0,BZUN +2023-10-09 10:21:00,2.985,2.989,2.985,2.989,1191.0,BZUN +2023-10-09 10:19:00,2.99,2.99,2.99,2.99,867.0,BZUN +2023-10-09 10:18:00,2.99,2.99,2.99,2.99,377.0,BZUN +2023-10-09 10:16:00,2.985,2.985,2.985,2.985,291.0,BZUN +2023-10-09 10:15:00,2.98,2.98,2.98,2.98,358.0,BZUN +2023-10-09 10:14:00,2.98,2.98,2.98,2.98,154.0,BZUN +2023-10-09 10:13:00,2.98,2.98,2.98,2.98,210.0,BZUN +2023-10-09 10:12:00,2.98,2.98,2.98,2.98,100.0,BZUN +2023-10-09 10:07:00,2.98,2.988,2.98,2.988,250.0,BZUN +2023-10-09 10:06:00,2.99,2.99,2.99,2.99,996.0,BZUN +2023-10-09 10:05:00,2.986,2.986,2.986,2.986,330.0,BZUN +2023-10-09 10:04:00,2.98,2.99,2.98,2.99,260.0,BZUN +2023-10-09 10:03:00,2.99,2.99,2.985,2.985,299.0,BZUN +2023-10-09 10:02:00,2.99,2.991,2.99,2.991,5037.0,BZUN +2023-10-09 10:01:00,3.0,3.0,2.99,2.99,1949.0,BZUN +2023-10-09 10:00:00,3.008,3.008,3.008,3.008,100.0,BZUN +2023-10-09 09:58:00,3.01,3.01,3.01,3.01,226.0,BZUN +2023-10-09 09:57:00,3.01,3.01,3.01,3.01,701.0,BZUN +2023-10-09 09:56:00,3.01,3.01,3.01,3.01,937.0,BZUN +2023-10-09 09:55:00,3.02,3.02,3.005,3.005,2157.0,BZUN +2023-10-09 09:54:00,3.015,3.02,3.015,3.02,445.0,BZUN +2023-10-09 09:53:00,3.01,3.01,3.01,3.01,1780.0,BZUN +2023-10-09 09:52:00,3.005,3.011,3.0,3.011,1693.0,BZUN +2023-10-09 09:51:00,3.02,3.02,3.01,3.01,14751.0,BZUN +2023-10-09 09:50:00,3.02,3.02,3.02,3.02,3395.0,BZUN +2023-10-09 09:49:00,3.015,3.015,3.015,3.015,910.0,BZUN +2023-10-09 09:48:00,3.019,3.019,3.01,3.01,2133.0,BZUN +2023-10-09 09:47:00,3.02,3.02,3.02,3.02,320.0,BZUN +2023-10-09 09:46:00,3.02,3.02,3.017,3.02,5897.0,BZUN +2023-10-09 09:45:00,3.03,3.03,3.03,3.03,934.0,BZUN +2023-10-09 09:44:00,3.025,3.025,3.025,3.025,153.0,BZUN +2023-10-09 09:43:00,3.025,3.03,3.025,3.03,254.0,BZUN +2023-10-09 09:42:00,3.03,3.035,3.03,3.035,1192.0,BZUN +2023-10-09 09:41:00,3.02,3.03,3.02,3.03,8204.0,BZUN +2023-10-09 09:40:00,3.015,3.015,3.01,3.01,664.0,BZUN +2023-10-09 09:39:00,3.03,3.03,3.02,3.02,1463.0,BZUN +2023-10-09 09:38:00,3.03,3.03,3.03,3.03,238.0,BZUN +2023-10-09 09:37:00,3.03,3.03,3.03,3.03,1677.0,BZUN +2023-10-09 09:36:00,3.03,3.03,3.03,3.03,102.0,BZUN +2023-10-09 09:34:00,3.03,3.03,3.03,3.03,515.0,BZUN +2023-10-09 09:33:00,3.029,3.029,3.029,3.029,264.0,BZUN +2023-10-09 09:32:00,3.02,3.02,3.01,3.01,3816.0,BZUN +2023-10-09 09:31:00,3.02,3.02,3.02,3.02,153.0,BZUN +2023-10-09 09:30:00,3.06,3.06,3.02,3.02,11025.0,BZUN +2023-10-09 08:36:00,3.11,3.11,3.11,3.11,2.0,BZUN +2023-10-09 08:02:00,3.12,3.12,3.12,3.12,2.0,BZUN +2023-10-06 17:45:00,3.0,3.0,3.0,3.0,1.0,BZUN +2023-10-06 16:50:00,3.15,3.15,3.15,3.15,5.0,BZUN +2023-10-06 16:00:00,3.14,3.14,3.14,3.14,40886.0,BZUN +2023-10-06 15:59:00,3.145,3.15,3.14,3.14,6650.0,BZUN +2023-10-06 15:58:00,3.145,3.15,3.14,3.14,1528.0,BZUN +2023-10-06 15:57:00,3.14,3.145,3.14,3.145,1310.0,BZUN +2023-10-06 15:56:00,3.145,3.145,3.14,3.14,650.0,BZUN +2023-10-06 15:55:00,3.15,3.15,3.14,3.145,5876.0,BZUN +2023-10-06 15:54:00,3.145,3.15,3.145,3.15,700.0,BZUN +2023-10-06 15:53:00,3.145,3.145,3.145,3.145,290.0,BZUN +2023-10-06 15:52:00,3.145,3.15,3.145,3.145,981.0,BZUN +2023-10-06 15:51:00,3.145,3.15,3.145,3.145,4380.0,BZUN +2023-10-06 15:50:00,3.14,3.141,3.14,3.141,703.0,BZUN +2023-10-06 15:49:00,3.145,3.15,3.141,3.141,1326.0,BZUN +2023-10-06 15:48:00,3.14,3.14,3.14,3.14,100.0,BZUN +2023-10-06 15:47:00,3.145,3.15,3.14,3.14,709.0,BZUN +2023-10-06 15:45:00,3.145,3.145,3.145,3.145,245.0,BZUN +2023-10-06 15:44:00,3.145,3.15,3.145,3.145,921.0,BZUN +2023-10-06 15:43:00,3.145,3.145,3.145,3.145,347.0,BZUN +2023-10-06 15:42:00,3.145,3.145,3.145,3.145,402.0,BZUN +2023-10-06 15:41:00,3.145,3.145,3.145,3.145,200.0,BZUN +2023-10-06 15:40:00,3.145,3.145,3.14,3.14,446.0,BZUN +2023-10-06 15:39:00,3.147,3.15,3.145,3.15,506.0,BZUN +2023-10-06 15:38:00,3.14,3.14,3.14,3.14,247.0,BZUN +2023-10-06 15:37:00,3.145,3.15,3.14,3.14,3241.0,BZUN +2023-10-06 15:36:00,3.14,3.14,3.14,3.14,101.0,BZUN +2023-10-06 15:35:00,3.145,3.145,3.145,3.145,114.0,BZUN +2023-10-06 15:34:00,3.145,3.145,3.145,3.145,500.0,BZUN +2023-10-06 15:32:00,3.145,3.145,3.145,3.145,300.0,BZUN +2023-10-06 15:31:00,3.145,3.145,3.145,3.145,100.0,BZUN +2023-10-06 15:30:00,3.145,3.145,3.145,3.145,474.0,BZUN +2023-10-06 15:29:00,3.15,3.15,3.15,3.15,300.0,BZUN +2023-10-06 15:28:00,3.145,3.145,3.145,3.145,112.0,BZUN +2023-10-06 15:27:00,3.142,3.15,3.142,3.15,523.0,BZUN +2023-10-06 15:26:00,3.145,3.145,3.145,3.145,215.0,BZUN +2023-10-06 15:24:00,3.144,3.144,3.144,3.144,405.0,BZUN +2023-10-06 15:21:00,3.15,3.15,3.15,3.15,4310.0,BZUN +2023-10-06 15:20:00,3.155,3.155,3.15,3.15,5206.0,BZUN +2023-10-06 15:19:00,3.151,3.151,3.151,3.151,610.0,BZUN +2023-10-06 15:16:00,3.15,3.15,3.15,3.15,2726.0,BZUN +2023-10-06 15:15:00,3.15,3.15,3.145,3.145,1318.0,BZUN +2023-10-06 15:14:00,3.157,3.157,3.145,3.149,8586.0,BZUN +2023-10-06 15:13:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-06 15:11:00,3.155,3.155,3.155,3.155,202.0,BZUN +2023-10-06 15:10:00,3.155,3.155,3.155,3.155,200.0,BZUN +2023-10-06 15:08:00,3.155,3.155,3.155,3.155,272.0,BZUN +2023-10-06 15:06:00,3.155,3.16,3.155,3.155,600.0,BZUN +2023-10-06 15:05:00,3.15,3.15,3.15,3.15,859.0,BZUN +2023-10-06 15:02:00,3.155,3.155,3.155,3.155,671.0,BZUN +2023-10-06 15:01:00,3.155,3.155,3.155,3.155,1200.0,BZUN +2023-10-06 15:00:00,3.155,3.155,3.155,3.155,290.0,BZUN +2023-10-06 14:59:00,3.155,3.16,3.155,3.16,200.0,BZUN +2023-10-06 14:58:00,3.155,3.155,3.155,3.155,301.0,BZUN +2023-10-06 14:56:00,3.152,3.16,3.152,3.16,301.0,BZUN +2023-10-06 14:55:00,3.15,3.15,3.15,3.15,200.0,BZUN +2023-10-06 14:54:00,3.155,3.155,3.155,3.155,230.0,BZUN +2023-10-06 14:52:00,3.155,3.155,3.155,3.155,200.0,BZUN +2023-10-06 14:49:00,3.155,3.155,3.155,3.155,213.0,BZUN +2023-10-06 14:48:00,3.152,3.155,3.152,3.155,400.0,BZUN +2023-10-06 14:46:00,3.155,3.16,3.155,3.16,363.0,BZUN +2023-10-06 14:43:00,3.15,3.15,3.15,3.15,1229.0,BZUN +2023-10-06 14:41:00,3.155,3.155,3.145,3.145,9135.0,BZUN +2023-10-06 14:40:00,3.155,3.155,3.151,3.151,1176.0,BZUN +2023-10-06 14:39:00,3.16,3.16,3.16,3.16,300.0,BZUN +2023-10-06 14:38:00,3.15,3.155,3.15,3.155,350.0,BZUN +2023-10-06 14:36:00,3.16,3.16,3.16,3.16,230.0,BZUN +2023-10-06 14:34:00,3.16,3.16,3.16,3.16,212.0,BZUN +2023-10-06 14:33:00,3.155,3.16,3.155,3.16,904.0,BZUN +2023-10-06 14:29:00,3.16,3.16,3.16,3.16,1000.0,BZUN +2023-10-06 14:27:00,3.145,3.15,3.145,3.15,8179.0,BZUN +2023-10-06 14:26:00,3.145,3.145,3.145,3.145,200.0,BZUN +2023-10-06 14:25:00,3.14,3.14,3.14,3.14,100.0,BZUN +2023-10-06 14:23:00,3.145,3.145,3.145,3.145,310.0,BZUN +2023-10-06 14:20:00,3.145,3.145,3.145,3.145,652.0,BZUN +2023-10-06 14:19:00,3.14,3.14,3.14,3.14,710.0,BZUN +2023-10-06 14:18:00,3.145,3.145,3.145,3.145,382.0,BZUN +2023-10-06 14:16:00,3.145,3.145,3.145,3.145,330.0,BZUN +2023-10-06 14:14:00,3.145,3.145,3.145,3.145,115.0,BZUN +2023-10-06 14:13:00,3.145,3.145,3.145,3.145,148.0,BZUN +2023-10-06 14:12:00,3.145,3.145,3.145,3.145,100.0,BZUN +2023-10-06 14:10:00,3.14,3.14,3.14,3.14,2546.0,BZUN +2023-10-06 14:09:00,3.135,3.135,3.135,3.135,125.0,BZUN +2023-10-06 14:08:00,3.135,3.135,3.135,3.135,101.0,BZUN +2023-10-06 14:07:00,3.135,3.14,3.135,3.14,310.0,BZUN +2023-10-06 14:06:00,3.135,3.135,3.135,3.135,315.0,BZUN +2023-10-06 14:04:00,3.135,3.135,3.135,3.135,220.0,BZUN +2023-10-06 14:03:00,3.135,3.135,3.135,3.135,120.0,BZUN +2023-10-06 14:01:00,3.135,3.135,3.135,3.135,200.0,BZUN +2023-10-06 14:00:00,3.135,3.135,3.13,3.13,265.0,BZUN +2023-10-06 13:59:00,3.14,3.14,3.135,3.135,556.0,BZUN +2023-10-06 13:57:00,3.14,3.14,3.14,3.14,210.0,BZUN +2023-10-06 13:56:00,3.14,3.14,3.14,3.14,100.0,BZUN +2023-10-06 13:54:00,3.135,3.14,3.135,3.14,5220.0,BZUN +2023-10-06 13:50:00,3.135,3.135,3.13,3.13,269.0,BZUN +2023-10-06 13:49:00,3.14,3.14,3.14,3.14,6631.0,BZUN +2023-10-06 13:48:00,3.14,3.14,3.14,3.14,100.0,BZUN +2023-10-06 13:47:00,3.145,3.145,3.145,3.145,110.0,BZUN +2023-10-06 13:46:00,3.145,3.145,3.145,3.145,220.0,BZUN +2023-10-06 13:45:00,3.14,3.14,3.14,3.14,200.0,BZUN +2023-10-06 13:44:00,3.14,3.145,3.14,3.14,1544.0,BZUN +2023-10-06 13:43:00,3.145,3.145,3.145,3.145,353.0,BZUN +2023-10-06 13:42:00,3.145,3.145,3.14,3.14,2239.0,BZUN +2023-10-06 13:41:00,3.144,3.145,3.144,3.145,455.0,BZUN +2023-10-06 13:40:00,3.145,3.15,3.145,3.15,743.0,BZUN +2023-10-06 13:39:00,3.145,3.145,3.142,3.142,324.0,BZUN +2023-10-06 13:38:00,3.145,3.145,3.145,3.145,210.0,BZUN +2023-10-06 13:37:00,3.145,3.145,3.145,3.145,203.0,BZUN +2023-10-06 13:36:00,3.145,3.15,3.145,3.15,423.0,BZUN +2023-10-06 13:35:00,3.15,3.15,3.15,3.15,110.0,BZUN +2023-10-06 13:33:00,3.147,3.147,3.145,3.145,305.0,BZUN +2023-10-06 13:32:00,3.145,3.145,3.142,3.142,400.0,BZUN +2023-10-06 13:31:00,3.14,3.14,3.14,3.14,202.0,BZUN +2023-10-06 13:30:00,3.15,3.15,3.15,3.15,137.0,BZUN +2023-10-06 13:29:00,3.15,3.15,3.145,3.145,228.0,BZUN +2023-10-06 13:28:00,3.15,3.15,3.15,3.15,200.0,BZUN +2023-10-06 13:26:00,3.145,3.145,3.145,3.145,200.0,BZUN +2023-10-06 13:25:00,3.145,3.145,3.145,3.145,100.0,BZUN +2023-10-06 13:22:00,3.15,3.15,3.145,3.145,314.0,BZUN +2023-10-06 13:20:00,3.141,3.15,3.141,3.15,2164.0,BZUN +2023-10-06 13:19:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-10-06 13:18:00,3.15,3.15,3.15,3.15,650.0,BZUN +2023-10-06 13:16:00,3.145,3.145,3.145,3.145,789.0,BZUN +2023-10-06 13:15:00,3.145,3.145,3.145,3.145,105.0,BZUN +2023-10-06 13:14:00,3.14,3.14,3.14,3.14,5302.0,BZUN +2023-10-06 13:13:00,3.14,3.14,3.14,3.14,200.0,BZUN +2023-10-06 13:12:00,3.14,3.14,3.14,3.14,100.0,BZUN +2023-10-06 13:11:00,3.135,3.135,3.135,3.135,100.0,BZUN +2023-10-06 13:09:00,3.135,3.135,3.135,3.135,101.0,BZUN +2023-10-06 13:08:00,3.135,3.135,3.135,3.135,121.0,BZUN +2023-10-06 13:07:00,3.14,3.14,3.13,3.13,2341.0,BZUN +2023-10-06 13:06:00,3.135,3.14,3.135,3.14,220.0,BZUN +2023-10-06 13:05:00,3.135,3.135,3.135,3.135,100.0,BZUN +2023-10-06 13:04:00,3.135,3.137,3.13,3.137,305.0,BZUN +2023-10-06 13:03:00,3.135,3.135,3.135,3.135,146.0,BZUN +2023-10-06 13:02:00,3.135,3.135,3.135,3.135,100.0,BZUN +2023-10-06 13:01:00,3.135,3.135,3.13,3.13,452.0,BZUN +2023-10-06 13:00:00,3.14,3.14,3.13,3.13,668.0,BZUN +2023-10-06 12:59:00,3.135,3.135,3.135,3.135,302.0,BZUN +2023-10-06 12:58:00,3.135,3.135,3.135,3.135,159.0,BZUN +2023-10-06 12:56:00,3.135,3.135,3.135,3.135,410.0,BZUN +2023-10-06 12:55:00,3.135,3.135,3.135,3.135,310.0,BZUN +2023-10-06 12:53:00,3.135,3.135,3.135,3.135,262.0,BZUN +2023-10-06 12:52:00,3.135,3.135,3.13,3.13,1575.0,BZUN +2023-10-06 12:50:00,3.14,3.14,3.14,3.14,157.0,BZUN +2023-10-06 12:49:00,3.14,3.14,3.14,3.14,100.0,BZUN +2023-10-06 12:48:00,3.14,3.14,3.14,3.14,313.0,BZUN +2023-10-06 12:47:00,3.14,3.14,3.14,3.14,703.0,BZUN +2023-10-06 12:46:00,3.135,3.14,3.135,3.14,339.0,BZUN +2023-10-06 12:44:00,3.135,3.14,3.135,3.14,200.0,BZUN +2023-10-06 12:43:00,3.135,3.135,3.135,3.135,200.0,BZUN +2023-10-06 12:42:00,3.135,3.135,3.135,3.135,100.0,BZUN +2023-10-06 12:41:00,3.135,3.135,3.135,3.135,200.0,BZUN +2023-10-06 12:40:00,3.13,3.13,3.13,3.13,138.0,BZUN +2023-10-06 12:39:00,3.135,3.135,3.135,3.135,210.0,BZUN +2023-10-06 12:38:00,3.135,3.135,3.133,3.133,2115.0,BZUN +2023-10-06 12:36:00,3.135,3.135,3.135,3.135,164.0,BZUN +2023-10-06 12:35:00,3.13,3.13,3.125,3.13,4878.0,BZUN +2023-10-06 12:34:00,3.135,3.135,3.135,3.135,100.0,BZUN +2023-10-06 12:32:00,3.13,3.135,3.13,3.13,300.0,BZUN +2023-10-06 12:31:00,3.135,3.135,3.135,3.135,151.0,BZUN +2023-10-06 12:29:00,3.135,3.135,3.135,3.135,252.0,BZUN +2023-10-06 12:28:00,3.135,3.135,3.135,3.135,216.0,BZUN +2023-10-06 12:27:00,3.135,3.135,3.135,3.135,322.0,BZUN +2023-10-06 12:23:00,3.13,3.13,3.13,3.13,110.0,BZUN +2023-10-06 12:22:00,3.13,3.13,3.13,3.13,2010.0,BZUN +2023-10-06 12:21:00,3.13,3.14,3.13,3.14,1270.0,BZUN +2023-10-06 12:19:00,3.13,3.13,3.13,3.13,2542.0,BZUN +2023-10-06 12:18:00,3.132,3.135,3.131,3.135,1460.0,BZUN +2023-10-06 12:17:00,3.135,3.135,3.135,3.135,110.0,BZUN +2023-10-06 12:16:00,3.135,3.135,3.135,3.135,134.0,BZUN +2023-10-06 12:14:00,3.14,3.14,3.14,3.14,224.0,BZUN +2023-10-06 12:13:00,3.135,3.135,3.135,3.135,100.0,BZUN +2023-10-06 12:12:00,3.135,3.135,3.133,3.133,200.0,BZUN +2023-10-06 12:10:00,3.135,3.135,3.135,3.135,125.0,BZUN +2023-10-06 12:09:00,3.131,3.135,3.131,3.135,584.0,BZUN +2023-10-06 12:08:00,3.13,3.13,3.13,3.13,1037.0,BZUN +2023-10-06 12:07:00,3.125,3.125,3.125,3.125,200.0,BZUN +2023-10-06 12:06:00,3.125,3.125,3.121,3.121,2573.0,BZUN +2023-10-06 12:04:00,3.13,3.13,3.125,3.125,268.0,BZUN +2023-10-06 12:02:00,3.13,3.13,3.125,3.125,694.0,BZUN +2023-10-06 12:01:00,3.139,3.14,3.135,3.135,750.0,BZUN +2023-10-06 12:00:00,3.135,3.14,3.135,3.14,685.0,BZUN +2023-10-06 11:59:00,3.13,3.13,3.13,3.13,1679.0,BZUN +2023-10-06 11:58:00,3.125,3.13,3.125,3.129,1010.0,BZUN +2023-10-06 11:57:00,3.12,3.12,3.12,3.12,160.0,BZUN +2023-10-06 11:56:00,3.125,3.125,3.125,3.125,100.0,BZUN +2023-10-06 11:54:00,3.125,3.125,3.125,3.125,130.0,BZUN +2023-10-06 11:53:00,3.121,3.121,3.121,3.121,1032.0,BZUN +2023-10-06 11:52:00,3.11,3.12,3.11,3.12,1949.0,BZUN +2023-10-06 11:51:00,3.11,3.11,3.11,3.11,971.0,BZUN +2023-10-06 11:50:00,3.11,3.11,3.105,3.11,1329.0,BZUN +2023-10-06 11:49:00,3.111,3.111,3.11,3.11,355.0,BZUN +2023-10-06 11:48:00,3.115,3.115,3.115,3.115,100.0,BZUN +2023-10-06 11:47:00,3.11,3.115,3.11,3.115,200.0,BZUN +2023-10-06 11:46:00,3.115,3.115,3.115,3.115,106.0,BZUN +2023-10-06 11:45:00,3.115,3.115,3.115,3.115,167.0,BZUN +2023-10-06 11:44:00,3.115,3.115,3.11,3.11,264.0,BZUN +2023-10-06 11:43:00,3.11,3.115,3.11,3.115,430.0,BZUN +2023-10-06 11:42:00,3.11,3.115,3.11,3.115,1212.0,BZUN +2023-10-06 11:41:00,3.11,3.115,3.11,3.115,274.0,BZUN +2023-10-06 11:40:00,3.115,3.115,3.115,3.115,104.0,BZUN +2023-10-06 11:39:00,3.11,3.11,3.11,3.11,1484.0,BZUN +2023-10-06 11:38:00,3.105,3.105,3.105,3.105,100.0,BZUN +2023-10-06 11:37:00,3.105,3.105,3.105,3.105,100.0,BZUN +2023-10-06 11:35:00,3.105,3.105,3.105,3.105,113.0,BZUN +2023-10-06 11:34:00,3.101,3.105,3.101,3.105,691.0,BZUN +2023-10-06 11:33:00,3.1,3.105,3.1,3.105,1359.0,BZUN +2023-10-06 11:32:00,3.09,3.1,3.09,3.1,2113.0,BZUN +2023-10-06 11:31:00,3.1,3.1,3.1,3.1,201.0,BZUN +2023-10-06 11:30:00,3.1,3.1,3.095,3.1,300.0,BZUN +2023-10-06 11:28:00,3.1,3.1,3.1,3.1,307.0,BZUN +2023-10-06 11:27:00,3.1,3.11,3.095,3.1,2600.0,BZUN +2023-10-06 11:26:00,3.1,3.1,3.09,3.1,5300.0,BZUN +2023-10-06 11:25:00,3.105,3.105,3.105,3.105,158.0,BZUN +2023-10-06 11:24:00,3.105,3.105,3.105,3.105,122.0,BZUN +2023-10-06 11:23:00,3.11,3.11,3.1,3.1,1278.0,BZUN +2023-10-06 11:22:00,3.1,3.105,3.097,3.105,1908.0,BZUN +2023-10-06 11:21:00,3.095,3.095,3.095,3.095,2000.0,BZUN +2023-10-06 11:20:00,3.09,3.09,3.09,3.09,219.0,BZUN +2023-10-06 11:19:00,3.09,3.09,3.09,3.09,2182.0,BZUN +2023-10-06 11:18:00,3.09,3.09,3.09,3.09,3565.0,BZUN +2023-10-06 11:17:00,3.095,3.095,3.095,3.095,100.0,BZUN +2023-10-06 11:16:00,3.095,3.095,3.095,3.095,100.0,BZUN +2023-10-06 11:15:00,3.09,3.09,3.09,3.09,2779.0,BZUN +2023-10-06 11:13:00,3.09,3.09,3.09,3.09,182.0,BZUN +2023-10-06 11:12:00,3.085,3.087,3.08,3.087,321.0,BZUN +2023-10-06 11:11:00,3.08,3.085,3.08,3.085,311.0,BZUN +2023-10-06 11:10:00,3.08,3.089,3.08,3.08,2430.0,BZUN +2023-10-06 11:09:00,3.09,3.09,3.09,3.09,2119.0,BZUN +2023-10-06 11:08:00,3.08,3.085,3.08,3.085,210.0,BZUN +2023-10-06 11:07:00,3.085,3.085,3.085,3.085,110.0,BZUN +2023-10-06 11:06:00,3.085,3.085,3.08,3.08,2100.0,BZUN +2023-10-06 11:05:00,3.09,3.09,3.08,3.085,798.0,BZUN +2023-10-06 11:04:00,3.08,3.08,3.08,3.08,462.0,BZUN +2023-10-06 11:03:00,3.08,3.08,3.08,3.08,127.0,BZUN +2023-10-06 11:02:00,3.08,3.08,3.08,3.08,100.0,BZUN +2023-10-06 11:01:00,3.07,3.07,3.07,3.07,1873.0,BZUN +2023-10-06 11:00:00,3.07,3.07,3.07,3.07,320.0,BZUN +2023-10-06 10:59:00,3.07,3.07,3.07,3.07,155.0,BZUN +2023-10-06 10:57:00,3.065,3.065,3.065,3.065,210.0,BZUN +2023-10-06 10:56:00,3.065,3.07,3.065,3.07,907.0,BZUN +2023-10-06 10:55:00,3.065,3.065,3.065,3.065,500.0,BZUN +2023-10-06 10:54:00,3.075,3.075,3.06,3.065,4904.0,BZUN +2023-10-06 10:53:00,3.075,3.075,3.075,3.075,200.0,BZUN +2023-10-06 10:52:00,3.08,3.08,3.072,3.072,4956.0,BZUN +2023-10-06 10:51:00,3.085,3.085,3.085,3.085,101.0,BZUN +2023-10-06 10:50:00,3.085,3.09,3.085,3.09,2627.0,BZUN +2023-10-06 10:49:00,3.085,3.085,3.085,3.085,1420.0,BZUN +2023-10-06 10:48:00,3.09,3.09,3.09,3.09,200.0,BZUN +2023-10-06 10:47:00,3.09,3.09,3.09,3.09,100.0,BZUN +2023-10-06 10:46:00,3.09,3.09,3.085,3.085,1317.0,BZUN +2023-10-06 10:45:00,3.09,3.09,3.09,3.09,200.0,BZUN +2023-10-06 10:44:00,3.09,3.09,3.085,3.085,2100.0,BZUN +2023-10-06 10:42:00,3.09,3.09,3.09,3.09,331.0,BZUN +2023-10-06 10:41:00,3.09,3.09,3.09,3.09,907.0,BZUN +2023-10-06 10:39:00,3.09,3.09,3.09,3.09,135.0,BZUN +2023-10-06 10:37:00,3.09,3.09,3.085,3.09,884.0,BZUN +2023-10-06 10:36:00,3.095,3.095,3.095,3.095,115.0,BZUN +2023-10-06 10:35:00,3.1,3.1,3.095,3.095,1055.0,BZUN +2023-10-06 10:34:00,3.09,3.092,3.09,3.091,2159.0,BZUN +2023-10-06 10:33:00,3.089,3.09,3.089,3.09,1472.0,BZUN +2023-10-06 10:32:00,3.085,3.085,3.085,3.085,110.0,BZUN +2023-10-06 10:31:00,3.085,3.085,3.085,3.085,261.0,BZUN +2023-10-06 10:30:00,3.08,3.08,3.08,3.08,707.0,BZUN +2023-10-06 10:29:00,3.07,3.08,3.07,3.08,1270.0,BZUN +2023-10-06 10:28:00,3.07,3.07,3.069,3.069,700.0,BZUN +2023-10-06 10:27:00,3.07,3.07,3.07,3.07,1212.0,BZUN +2023-10-06 10:26:00,3.06,3.07,3.06,3.07,492.0,BZUN +2023-10-06 10:25:00,3.063,3.069,3.063,3.069,1100.0,BZUN +2023-10-06 10:24:00,3.07,3.07,3.07,3.07,202.0,BZUN +2023-10-06 10:23:00,3.058,3.06,3.058,3.06,928.0,BZUN +2023-10-06 10:22:00,3.05,3.055,3.05,3.055,1159.0,BZUN +2023-10-06 10:21:00,3.05,3.05,3.05,3.05,332.0,BZUN +2023-10-06 10:20:00,3.05,3.051,3.05,3.05,4878.0,BZUN +2023-10-06 10:19:00,3.05,3.055,3.05,3.055,1326.0,BZUN +2023-10-06 10:18:00,3.05,3.05,3.05,3.05,608.0,BZUN +2023-10-06 10:17:00,3.045,3.045,3.045,3.045,1000.0,BZUN +2023-10-06 10:16:00,3.05,3.05,3.05,3.05,532.0,BZUN +2023-10-06 10:15:00,3.05,3.05,3.05,3.05,101.0,BZUN +2023-10-06 10:13:00,3.045,3.045,3.045,3.045,317.0,BZUN +2023-10-06 10:11:00,3.04,3.05,3.04,3.05,1695.0,BZUN +2023-10-06 10:10:00,3.04,3.04,3.035,3.035,303.0,BZUN +2023-10-06 10:07:00,3.04,3.04,3.04,3.04,100.0,BZUN +2023-10-06 10:06:00,3.025,3.04,3.025,3.04,2851.0,BZUN +2023-10-06 10:05:00,3.03,3.03,3.03,3.03,121.0,BZUN +2023-10-06 10:03:00,3.03,3.03,3.025,3.025,1543.0,BZUN +2023-10-06 10:02:00,3.035,3.035,3.035,3.035,102.0,BZUN +2023-10-06 10:01:00,3.03,3.03,3.03,3.03,175.0,BZUN +2023-10-06 10:00:00,3.03,3.03,3.03,3.03,100.0,BZUN +2023-10-06 09:59:00,3.04,3.04,3.035,3.035,316.0,BZUN +2023-10-06 09:58:00,3.035,3.035,3.035,3.035,300.0,BZUN +2023-10-06 09:56:00,3.04,3.045,3.04,3.045,200.0,BZUN +2023-10-06 09:55:00,3.04,3.04,3.04,3.04,11369.0,BZUN +2023-10-06 09:54:00,3.03,3.035,3.03,3.035,9774.0,BZUN +2023-10-06 09:53:00,3.031,3.04,3.031,3.04,3200.0,BZUN +2023-10-06 09:52:00,3.04,3.04,3.04,3.04,500.0,BZUN +2023-10-06 09:51:00,3.04,3.041,3.04,3.041,792.0,BZUN +2023-10-06 09:50:00,3.03,3.03,3.03,3.03,1213.0,BZUN +2023-10-06 09:49:00,3.03,3.03,3.03,3.03,2384.0,BZUN +2023-10-06 09:48:00,3.03,3.035,3.03,3.035,725.0,BZUN +2023-10-06 09:47:00,3.04,3.04,3.03,3.03,1591.0,BZUN +2023-10-06 09:46:00,3.03,3.045,3.03,3.04,4889.0,BZUN +2023-10-06 09:45:00,3.03,3.03,3.03,3.03,2735.0,BZUN +2023-10-06 09:42:00,3.02,3.029,3.02,3.029,3500.0,BZUN +2023-10-06 09:41:00,3.02,3.02,3.02,3.02,100.0,BZUN +2023-10-06 09:38:00,3.017,3.017,3.015,3.015,940.0,BZUN +2023-10-06 09:36:00,3.0,3.0,3.0,3.0,402.0,BZUN +2023-10-06 09:32:00,3.005,3.005,2.99,2.99,5379.0,BZUN +2023-10-06 09:30:00,2.99,2.99,2.96,2.96,2114.0,BZUN +2023-10-06 08:49:00,3.0,3.0,3.0,3.0,281.0,BZUN +2023-10-06 08:46:00,3.0,3.0,3.0,3.0,2320.0,BZUN +2023-10-06 08:33:00,3.01,3.01,3.0,3.0,400.0,BZUN +2023-10-06 08:31:00,3.03,3.03,3.03,3.03,850.0,BZUN +2023-10-06 08:30:00,3.03,3.03,3.03,3.03,370.0,BZUN +2023-10-06 08:01:00,3.03,3.07,3.03,3.07,2.0,BZUN +2023-10-06 08:00:00,3.01,3.01,3.01,3.01,1000.0,BZUN +2023-10-06 07:23:00,3.05,3.05,3.05,3.05,200.0,BZUN +2023-10-06 07:21:00,3.06,3.06,3.06,3.06,200.0,BZUN +2023-10-05 19:45:00,2.96,2.96,2.96,2.96,1.0,BZUN +2023-10-05 16:15:00,3.06,3.06,3.06,3.06,300.0,BZUN +2023-10-05 16:00:00,2.98,2.98,2.97,2.97,31630.0,BZUN +2023-10-05 15:59:00,2.97,2.98,2.97,2.98,9165.0,BZUN +2023-10-05 15:58:00,2.98,2.98,2.975,2.98,2569.0,BZUN +2023-10-05 15:57:00,2.975,2.98,2.975,2.975,961.0,BZUN +2023-10-05 15:56:00,2.98,2.98,2.98,2.98,311.0,BZUN +2023-10-05 15:55:00,2.975,2.98,2.97,2.975,7120.0,BZUN +2023-10-05 15:54:00,2.975,2.98,2.97,2.97,2899.0,BZUN +2023-10-05 15:53:00,2.97,2.97,2.97,2.97,763.0,BZUN +2023-10-05 15:52:00,2.975,2.975,2.97,2.975,499.0,BZUN +2023-10-05 15:51:00,2.975,2.975,2.975,2.975,371.0,BZUN +2023-10-05 15:50:00,2.97,2.97,2.97,2.97,305.0,BZUN +2023-10-05 15:49:00,2.97,2.975,2.97,2.975,400.0,BZUN +2023-10-05 15:48:00,2.975,2.975,2.97,2.975,1233.0,BZUN +2023-10-05 15:47:00,2.971,2.975,2.97,2.97,3926.0,BZUN +2023-10-05 15:46:00,2.975,2.975,2.975,2.975,775.0,BZUN +2023-10-05 15:45:00,2.97,2.98,2.97,2.975,1432.0,BZUN +2023-10-05 15:44:00,2.97,2.97,2.97,2.97,200.0,BZUN +2023-10-05 15:42:00,2.97,2.975,2.97,2.975,511.0,BZUN +2023-10-05 15:40:00,2.97,2.97,2.97,2.97,158.0,BZUN +2023-10-05 15:38:00,2.975,2.975,2.975,2.975,211.0,BZUN +2023-10-05 15:37:00,2.97,2.97,2.97,2.97,247.0,BZUN +2023-10-05 15:36:00,2.97,2.97,2.97,2.97,501.0,BZUN +2023-10-05 15:35:00,2.97,2.97,2.97,2.97,432.0,BZUN +2023-10-05 15:34:00,2.97,2.975,2.97,2.975,1034.0,BZUN +2023-10-05 15:33:00,2.969,2.975,2.965,2.975,6227.0,BZUN +2023-10-05 15:30:00,2.965,2.965,2.965,2.965,401.0,BZUN +2023-10-05 15:29:00,2.965,2.965,2.965,2.965,101.0,BZUN +2023-10-05 15:28:00,2.965,2.965,2.965,2.965,157.0,BZUN +2023-10-05 15:20:00,2.965,2.965,2.965,2.965,300.0,BZUN +2023-10-05 15:19:00,2.965,2.965,2.965,2.965,153.0,BZUN +2023-10-05 15:15:00,2.965,2.965,2.965,2.965,287.0,BZUN +2023-10-05 15:09:00,2.965,2.965,2.965,2.965,201.0,BZUN +2023-10-05 15:08:00,2.97,2.97,2.97,2.97,804.0,BZUN +2023-10-05 15:07:00,2.97,2.97,2.97,2.97,921.0,BZUN +2023-10-05 15:04:00,2.97,2.98,2.97,2.98,1107.0,BZUN +2023-10-05 15:03:00,2.97,2.97,2.97,2.97,243.0,BZUN +2023-10-05 14:58:00,2.976,2.976,2.976,2.976,207.0,BZUN +2023-10-05 14:55:00,2.975,2.975,2.975,2.975,500.0,BZUN +2023-10-05 14:48:00,2.98,2.98,2.98,2.98,101.0,BZUN +2023-10-05 14:47:00,2.975,2.975,2.975,2.975,101.0,BZUN +2023-10-05 14:45:00,2.974,2.974,2.974,2.974,225.0,BZUN +2023-10-05 14:39:00,2.975,2.975,2.975,2.975,203.0,BZUN +2023-10-05 14:34:00,2.975,2.975,2.975,2.975,100.0,BZUN +2023-10-05 14:32:00,2.975,2.975,2.975,2.975,300.0,BZUN +2023-10-05 14:29:00,2.975,2.975,2.975,2.975,106.0,BZUN +2023-10-05 14:28:00,2.975,2.975,2.975,2.975,305.0,BZUN +2023-10-05 14:27:00,2.975,2.975,2.975,2.975,100.0,BZUN +2023-10-05 14:18:00,2.975,2.975,2.975,2.975,201.0,BZUN +2023-10-05 14:15:00,2.975,2.975,2.975,2.975,103.0,BZUN +2023-10-05 14:14:00,2.979,2.979,2.979,2.979,2001.0,BZUN +2023-10-05 14:12:00,2.97,2.97,2.965,2.97,4320.0,BZUN +2023-10-05 14:10:00,2.971,2.971,2.971,2.971,400.0,BZUN +2023-10-05 14:01:00,2.965,2.97,2.965,2.97,601.0,BZUN +2023-10-05 14:00:00,2.97,2.97,2.97,2.97,1289.0,BZUN +2023-10-05 13:59:00,2.967,2.967,2.967,2.967,172.0,BZUN +2023-10-05 13:58:00,2.965,2.965,2.965,2.965,163.0,BZUN +2023-10-05 13:57:00,2.965,2.965,2.965,2.965,174.0,BZUN +2023-10-05 13:56:00,2.965,2.965,2.965,2.965,100.0,BZUN +2023-10-05 13:51:00,2.965,2.965,2.965,2.965,201.0,BZUN +2023-10-05 13:46:00,2.965,2.965,2.965,2.965,179.0,BZUN +2023-10-05 13:40:00,2.965,2.965,2.965,2.965,101.0,BZUN +2023-10-05 13:36:00,2.97,2.97,2.97,2.97,4662.0,BZUN +2023-10-05 13:35:00,2.965,2.965,2.965,2.965,423.0,BZUN +2023-10-05 13:31:00,2.97,2.97,2.97,2.97,114.0,BZUN +2023-10-05 13:30:00,2.965,2.965,2.965,2.965,101.0,BZUN +2023-10-05 13:25:00,2.965,2.965,2.965,2.965,100.0,BZUN +2023-10-05 13:21:00,2.965,2.965,2.965,2.965,100.0,BZUN +2023-10-05 13:20:00,2.965,2.965,2.965,2.965,154.0,BZUN +2023-10-05 13:19:00,2.97,2.97,2.97,2.97,301.0,BZUN +2023-10-05 13:15:00,2.965,2.965,2.965,2.965,100.0,BZUN +2023-10-05 13:13:00,2.97,2.97,2.97,2.97,159.0,BZUN +2023-10-05 13:12:00,2.97,2.97,2.965,2.97,4212.0,BZUN +2023-10-05 13:11:00,2.965,2.965,2.965,2.965,160.0,BZUN +2023-10-05 13:09:00,2.965,2.965,2.965,2.965,200.0,BZUN +2023-10-05 13:07:00,2.965,2.965,2.965,2.965,227.0,BZUN +2023-10-05 13:06:00,2.965,2.965,2.96,2.96,1100.0,BZUN +2023-10-05 13:05:00,2.965,2.965,2.965,2.965,218.0,BZUN +2023-10-05 13:04:00,2.965,2.965,2.965,2.965,400.0,BZUN +2023-10-05 13:00:00,2.965,2.965,2.965,2.965,114.0,BZUN +2023-10-05 12:59:00,2.965,2.965,2.965,2.965,200.0,BZUN +2023-10-05 12:56:00,2.97,2.97,2.965,2.965,400.0,BZUN +2023-10-05 12:52:00,2.97,2.97,2.97,2.97,200.0,BZUN +2023-10-05 12:50:00,2.965,2.97,2.965,2.97,2200.0,BZUN +2023-10-05 12:48:00,2.97,2.97,2.97,2.97,100.0,BZUN +2023-10-05 12:47:00,2.965,2.965,2.965,2.965,149.0,BZUN +2023-10-05 12:46:00,2.965,2.965,2.965,2.965,1807.0,BZUN +2023-10-05 12:40:00,2.97,2.97,2.97,2.97,2527.0,BZUN +2023-10-05 12:33:00,2.97,2.97,2.97,2.97,301.0,BZUN +2023-10-05 12:32:00,2.98,2.98,2.97,2.97,6287.0,BZUN +2023-10-05 12:31:00,2.985,2.985,2.985,2.985,147.0,BZUN +2023-10-05 12:30:00,2.97,2.985,2.97,2.98,10717.0,BZUN +2023-10-05 12:25:00,2.965,2.965,2.965,2.965,100.0,BZUN +2023-10-05 12:19:00,2.965,2.97,2.965,2.97,201.0,BZUN +2023-10-05 12:17:00,2.97,2.97,2.965,2.965,200.0,BZUN +2023-10-05 12:15:00,2.96,2.96,2.96,2.96,100.0,BZUN +2023-10-05 12:13:00,2.965,2.965,2.965,2.965,100.0,BZUN +2023-10-05 12:09:00,2.965,2.965,2.965,2.965,150.0,BZUN +2023-10-05 12:08:00,2.965,2.965,2.965,2.965,300.0,BZUN +2023-10-05 12:06:00,2.963,2.963,2.96,2.96,4185.0,BZUN +2023-10-05 12:05:00,2.965,2.965,2.965,2.965,100.0,BZUN +2023-10-05 12:01:00,2.965,2.965,2.965,2.965,100.0,BZUN +2023-10-05 11:58:00,2.975,2.975,2.965,2.965,5281.0,BZUN +2023-10-05 11:57:00,2.975,2.975,2.975,2.975,452.0,BZUN +2023-10-05 11:52:00,2.975,2.975,2.975,2.975,100.0,BZUN +2023-10-05 11:50:00,2.975,2.98,2.975,2.975,300.0,BZUN +2023-10-05 11:48:00,2.975,2.975,2.975,2.975,100.0,BZUN +2023-10-05 11:47:00,2.97,2.98,2.97,2.98,2465.0,BZUN +2023-10-05 11:46:00,2.97,2.97,2.97,2.97,487.0,BZUN +2023-10-05 11:45:00,2.959,2.97,2.959,2.97,5988.0,BZUN +2023-10-05 11:44:00,2.955,2.96,2.955,2.96,215.0,BZUN +2023-10-05 11:43:00,2.96,2.96,2.96,2.96,135.0,BZUN +2023-10-05 11:40:00,2.955,2.955,2.955,2.955,200.0,BZUN +2023-10-05 11:38:00,2.95,2.95,2.95,2.95,100.0,BZUN +2023-10-05 11:37:00,2.955,2.955,2.955,2.955,100.0,BZUN +2023-10-05 11:36:00,2.955,2.955,2.955,2.955,857.0,BZUN +2023-10-05 11:35:00,2.955,2.955,2.955,2.955,188.0,BZUN +2023-10-05 11:30:00,2.955,2.955,2.955,2.955,246.0,BZUN +2023-10-05 11:29:00,2.965,2.965,2.955,2.955,1820.0,BZUN +2023-10-05 11:24:00,2.968,2.968,2.968,2.968,986.0,BZUN +2023-10-05 11:21:00,2.96,2.96,2.96,2.96,111.0,BZUN +2023-10-05 11:20:00,2.97,2.97,2.97,2.97,514.0,BZUN +2023-10-05 11:15:00,2.96,2.96,2.96,2.96,3999.0,BZUN +2023-10-05 11:14:00,2.96,2.96,2.96,2.96,226.0,BZUN +2023-10-05 11:13:00,2.96,2.96,2.96,2.96,128.0,BZUN +2023-10-05 11:11:00,2.96,2.96,2.96,2.96,100.0,BZUN +2023-10-05 11:10:00,2.945,2.96,2.945,2.96,7676.0,BZUN +2023-10-05 11:03:00,2.945,2.95,2.945,2.945,2593.0,BZUN +2023-10-05 10:58:00,2.94,2.94,2.94,2.94,263.0,BZUN +2023-10-05 10:52:00,2.945,2.945,2.945,2.945,505.0,BZUN +2023-10-05 10:51:00,2.945,2.945,2.945,2.945,278.0,BZUN +2023-10-05 10:48:00,2.94,2.94,2.94,2.94,165.0,BZUN +2023-10-05 10:46:00,2.94,2.94,2.94,2.94,205.0,BZUN +2023-10-05 10:44:00,2.945,2.95,2.945,2.95,300.0,BZUN +2023-10-05 10:43:00,2.94,2.95,2.93,2.95,13689.0,BZUN +2023-10-05 10:42:00,2.932,2.935,2.932,2.935,1600.0,BZUN +2023-10-05 10:40:00,2.93,2.93,2.93,2.93,105.0,BZUN +2023-10-05 10:37:00,2.935,2.935,2.93,2.93,200.0,BZUN +2023-10-05 10:36:00,2.935,2.935,2.93,2.93,460.0,BZUN +2023-10-05 10:35:00,2.95,2.95,2.935,2.935,963.0,BZUN +2023-10-05 10:34:00,2.945,2.945,2.945,2.945,105.0,BZUN +2023-10-05 10:30:00,2.94,2.94,2.94,2.94,2442.0,BZUN +2023-10-05 10:29:00,2.94,2.94,2.94,2.94,103.0,BZUN +2023-10-05 10:27:00,2.945,2.945,2.945,2.945,101.0,BZUN +2023-10-05 10:25:00,2.94,2.94,2.94,2.94,216.0,BZUN +2023-10-05 10:24:00,2.94,2.95,2.94,2.94,9316.0,BZUN +2023-10-05 10:21:00,2.955,2.955,2.945,2.945,823.0,BZUN +2023-10-05 10:19:00,2.955,2.955,2.955,2.955,162.0,BZUN +2023-10-05 10:15:00,2.95,2.95,2.95,2.95,200.0,BZUN +2023-10-05 10:07:00,2.955,2.955,2.955,2.955,189.0,BZUN +2023-10-05 10:06:00,2.96,2.96,2.955,2.955,4092.0,BZUN +2023-10-05 10:02:00,2.94,2.96,2.94,2.955,10394.0,BZUN +2023-10-05 10:00:00,2.94,2.94,2.935,2.938,828.0,BZUN +2023-10-05 09:56:00,2.94,2.94,2.935,2.94,1201.0,BZUN +2023-10-05 09:55:00,2.935,2.94,2.935,2.94,959.0,BZUN +2023-10-05 09:53:00,2.93,2.93,2.926,2.93,2121.0,BZUN +2023-10-05 09:52:00,2.935,2.935,2.925,2.925,1800.0,BZUN +2023-10-05 09:51:00,2.94,2.94,2.935,2.935,1448.0,BZUN +2023-10-05 09:50:00,2.94,2.94,2.94,2.94,1922.0,BZUN +2023-10-05 09:46:00,2.944,2.944,2.944,2.944,511.0,BZUN +2023-10-05 09:42:00,2.95,2.95,2.95,2.95,100.0,BZUN +2023-10-05 09:40:00,2.94,2.96,2.935,2.96,5006.0,BZUN +2023-10-05 09:38:00,2.95,2.95,2.95,2.95,200.0,BZUN +2023-10-05 09:37:00,2.96,2.96,2.955,2.955,802.0,BZUN +2023-10-05 09:36:00,2.96,2.96,2.95,2.955,4609.0,BZUN +2023-10-05 09:30:00,2.98,2.98,2.94,2.94,4158.0,BZUN +2023-10-04 17:16:00,3.07,3.07,3.07,3.07,2.0,BZUN +2023-10-04 16:00:00,2.975,2.975,2.97,2.97,182293.0,BZUN +2023-10-04 15:59:00,2.965,2.98,2.965,2.975,13060.0,BZUN +2023-10-04 15:58:00,2.97,2.97,2.965,2.97,1186.0,BZUN +2023-10-04 15:57:00,2.97,2.97,2.97,2.97,2770.0,BZUN +2023-10-04 15:56:00,2.97,2.975,2.97,2.975,1485.0,BZUN +2023-10-04 15:55:00,2.97,2.975,2.97,2.97,11441.0,BZUN +2023-10-04 15:54:00,2.98,2.98,2.98,2.98,100.0,BZUN +2023-10-04 15:53:00,2.975,2.98,2.975,2.98,2019.0,BZUN +2023-10-04 15:52:00,2.975,2.975,2.975,2.975,177.0,BZUN +2023-10-04 15:51:00,2.96,2.97,2.96,2.97,5847.0,BZUN +2023-10-04 15:50:00,2.975,2.975,2.96,2.96,6942.0,BZUN +2023-10-04 15:49:00,2.98,2.98,2.98,2.98,301.0,BZUN +2023-10-04 15:48:00,2.98,2.98,2.98,2.98,200.0,BZUN +2023-10-04 15:47:00,2.98,2.98,2.98,2.98,158.0,BZUN +2023-10-04 15:46:00,2.98,2.98,2.98,2.98,200.0,BZUN +2023-10-04 15:45:00,2.98,2.98,2.98,2.98,501.0,BZUN +2023-10-04 15:44:00,2.98,2.98,2.98,2.98,445.0,BZUN +2023-10-04 15:43:00,2.98,2.98,2.98,2.98,260.0,BZUN +2023-10-04 15:42:00,2.98,2.98,2.98,2.98,200.0,BZUN +2023-10-04 15:41:00,2.98,2.98,2.98,2.98,290.0,BZUN +2023-10-04 15:40:00,2.975,2.98,2.975,2.98,617.0,BZUN +2023-10-04 15:37:00,2.98,2.98,2.979,2.979,374.0,BZUN +2023-10-04 15:35:00,2.98,2.98,2.98,2.98,771.0,BZUN +2023-10-04 15:34:00,2.98,2.98,2.975,2.98,566.0,BZUN +2023-10-04 15:33:00,2.98,2.98,2.97,2.98,1030.0,BZUN +2023-10-04 15:32:00,2.98,2.98,2.98,2.98,1521.0,BZUN +2023-10-04 15:31:00,2.97,2.98,2.97,2.97,2533.0,BZUN +2023-10-04 15:30:00,2.97,2.97,2.97,2.97,1564.0,BZUN +2023-10-04 15:29:00,2.96,2.97,2.96,2.965,3820.0,BZUN +2023-10-04 15:28:00,2.96,2.96,2.955,2.96,2438.0,BZUN +2023-10-04 15:27:00,2.93,2.96,2.925,2.96,26735.0,BZUN +2023-10-04 15:26:00,2.92,2.93,2.92,2.925,9605.0,BZUN +2023-10-04 15:25:00,2.93,2.93,2.92,2.92,954.0,BZUN +2023-10-04 15:24:00,2.93,2.93,2.92,2.92,910.0,BZUN +2023-10-04 15:23:00,2.92,2.92,2.92,2.92,602.0,BZUN +2023-10-04 15:21:00,2.92,2.92,2.92,2.92,801.0,BZUN +2023-10-04 15:20:00,2.92,2.92,2.92,2.92,2302.0,BZUN +2023-10-04 15:19:00,2.925,2.925,2.925,2.925,419.0,BZUN +2023-10-04 15:18:00,2.92,2.93,2.92,2.92,60240.0,BZUN +2023-10-04 15:17:00,2.93,2.93,2.92,2.92,14693.0,BZUN +2023-10-04 15:16:00,2.94,2.94,2.93,2.935,20359.0,BZUN +2023-10-04 15:15:00,2.94,2.94,2.94,2.94,401.0,BZUN +2023-10-04 15:14:00,2.95,2.95,2.94,2.94,3635.0,BZUN +2023-10-04 15:13:00,2.944,2.95,2.944,2.95,302.0,BZUN +2023-10-04 15:12:00,2.94,2.95,2.94,2.94,11014.0,BZUN +2023-10-04 15:11:00,2.95,2.95,2.94,2.94,300.0,BZUN +2023-10-04 15:10:00,2.94,2.94,2.94,2.94,101.0,BZUN +2023-10-04 15:08:00,2.945,2.945,2.94,2.94,702.0,BZUN +2023-10-04 15:07:00,2.945,2.945,2.945,2.945,224.0,BZUN +2023-10-04 15:04:00,2.95,2.95,2.94,2.94,1500.0,BZUN +2023-10-04 15:03:00,2.94,2.943,2.94,2.943,6446.0,BZUN +2023-10-04 15:02:00,2.95,2.95,2.95,2.95,100.0,BZUN +2023-10-04 15:01:00,2.945,2.95,2.94,2.94,1501.0,BZUN +2023-10-04 15:00:00,2.94,2.94,2.94,2.94,100.0,BZUN +2023-10-04 14:59:00,2.94,2.94,2.94,2.94,101.0,BZUN +2023-10-04 14:58:00,2.945,2.945,2.94,2.94,300.0,BZUN +2023-10-04 14:57:00,2.94,2.94,2.94,2.94,101.0,BZUN +2023-10-04 14:55:00,2.945,2.945,2.945,2.945,301.0,BZUN +2023-10-04 14:54:00,2.95,2.95,2.945,2.945,200.0,BZUN +2023-10-04 14:53:00,2.94,2.94,2.94,2.94,101.0,BZUN +2023-10-04 14:52:00,2.945,2.945,2.945,2.945,152.0,BZUN +2023-10-04 14:50:00,2.95,2.95,2.94,2.945,800.0,BZUN +2023-10-04 14:49:00,2.95,2.95,2.95,2.95,136.0,BZUN +2023-10-04 14:48:00,2.945,2.945,2.945,2.945,176.0,BZUN +2023-10-04 14:47:00,2.95,2.95,2.94,2.94,200.0,BZUN +2023-10-04 14:46:00,2.945,2.945,2.94,2.94,313.0,BZUN +2023-10-04 14:43:00,2.945,2.945,2.945,2.945,408.0,BZUN +2023-10-04 14:42:00,2.945,2.945,2.945,2.945,262.0,BZUN +2023-10-04 14:41:00,2.945,2.945,2.945,2.945,125.0,BZUN +2023-10-04 14:40:00,2.945,2.945,2.945,2.945,262.0,BZUN +2023-10-04 14:39:00,2.945,2.945,2.945,2.945,100.0,BZUN +2023-10-04 14:38:00,2.94,2.94,2.94,2.94,5750.0,BZUN +2023-10-04 14:37:00,2.945,2.945,2.94,2.94,361.0,BZUN +2023-10-04 14:36:00,2.945,2.945,2.945,2.945,100.0,BZUN +2023-10-04 14:35:00,2.94,2.949,2.94,2.949,401.0,BZUN +2023-10-04 14:34:00,2.94,2.945,2.94,2.94,11730.0,BZUN +2023-10-04 14:29:00,2.945,2.945,2.945,2.945,100.0,BZUN +2023-10-04 14:28:00,2.94,2.94,2.94,2.94,2391.0,BZUN +2023-10-04 14:27:00,2.94,2.94,2.935,2.935,461.0,BZUN +2023-10-04 14:25:00,2.935,2.94,2.935,2.94,2599.0,BZUN +2023-10-04 14:24:00,2.95,2.955,2.935,2.935,15910.0,BZUN +2023-10-04 14:23:00,2.95,2.955,2.95,2.95,608.0,BZUN +2023-10-04 14:22:00,2.95,2.95,2.95,2.95,101.0,BZUN +2023-10-04 14:21:00,2.95,2.95,2.95,2.95,286.0,BZUN +2023-10-04 14:20:00,2.95,2.955,2.95,2.955,663.0,BZUN +2023-10-04 14:19:00,2.95,2.95,2.95,2.95,368.0,BZUN +2023-10-04 14:18:00,2.955,2.955,2.95,2.95,466.0,BZUN +2023-10-04 14:17:00,2.955,2.955,2.95,2.955,5646.0,BZUN +2023-10-04 14:15:00,2.955,2.955,2.955,2.955,328.0,BZUN +2023-10-04 14:14:00,2.955,2.955,2.955,2.955,544.0,BZUN +2023-10-04 14:13:00,2.955,2.955,2.955,2.955,100.0,BZUN +2023-10-04 14:09:00,2.955,2.955,2.955,2.955,189.0,BZUN +2023-10-04 14:08:00,2.955,2.955,2.955,2.955,118.0,BZUN +2023-10-04 14:06:00,2.955,2.955,2.95,2.955,17220.0,BZUN +2023-10-04 14:05:00,2.96,2.96,2.95,2.955,11343.0,BZUN +2023-10-04 14:04:00,2.955,2.955,2.955,2.955,3897.0,BZUN +2023-10-04 14:03:00,2.96,2.96,2.96,2.96,301.0,BZUN +2023-10-04 14:02:00,2.96,2.96,2.955,2.955,300.0,BZUN +2023-10-04 14:01:00,2.96,2.96,2.955,2.96,300.0,BZUN +2023-10-04 14:00:00,2.955,2.96,2.955,2.96,797.0,BZUN +2023-10-04 13:59:00,2.96,2.96,2.955,2.96,511.0,BZUN +2023-10-04 13:58:00,2.955,2.96,2.955,2.955,300.0,BZUN +2023-10-04 13:57:00,2.96,2.96,2.955,2.96,721.0,BZUN +2023-10-04 13:56:00,2.96,2.96,2.955,2.96,497.0,BZUN +2023-10-04 13:55:00,2.96,2.96,2.96,2.96,101.0,BZUN +2023-10-04 13:54:00,2.958,2.958,2.955,2.955,5695.0,BZUN +2023-10-04 13:53:00,2.959,2.96,2.955,2.96,1200.0,BZUN +2023-10-04 13:49:00,2.955,2.96,2.955,2.955,10156.0,BZUN +2023-10-04 13:48:00,2.95,2.955,2.95,2.955,1113.0,BZUN +2023-10-04 13:47:00,2.96,2.96,2.95,2.95,9085.0,BZUN +2023-10-04 13:42:00,2.96,2.96,2.96,2.96,220.0,BZUN +2023-10-04 13:40:00,2.96,2.97,2.96,2.97,280.0,BZUN +2023-10-04 13:39:00,2.97,2.97,2.965,2.965,213.0,BZUN +2023-10-04 13:38:00,2.96,2.96,2.96,2.96,201.0,BZUN +2023-10-04 13:37:00,2.96,2.96,2.96,2.96,134.0,BZUN +2023-10-04 13:36:00,2.965,2.965,2.965,2.965,212.0,BZUN +2023-10-04 13:35:00,2.96,2.96,2.96,2.96,120.0,BZUN +2023-10-04 13:34:00,2.963,2.963,2.963,2.963,520.0,BZUN +2023-10-04 13:33:00,2.96,2.96,2.96,2.96,102.0,BZUN +2023-10-04 13:32:00,2.96,2.96,2.96,2.96,651.0,BZUN +2023-10-04 13:31:00,2.962,2.962,2.96,2.96,1478.0,BZUN +2023-10-04 13:30:00,2.96,2.966,2.96,2.96,1326.0,BZUN +2023-10-04 13:27:00,2.96,2.96,2.96,2.96,306.0,BZUN +2023-10-04 13:26:00,2.96,2.96,2.96,2.96,3880.0,BZUN +2023-10-04 13:24:00,2.965,2.965,2.965,2.965,212.0,BZUN +2023-10-04 13:12:00,2.96,2.96,2.96,2.96,200.0,BZUN +2023-10-04 13:05:00,2.96,2.96,2.96,2.96,1167.0,BZUN +2023-10-04 13:01:00,2.97,2.97,2.97,2.97,508.0,BZUN +2023-10-04 13:00:00,2.97,2.97,2.97,2.97,355.0,BZUN +2023-10-04 12:59:00,2.97,2.97,2.97,2.97,301.0,BZUN +2023-10-04 12:58:00,2.96,2.97,2.96,2.97,200.0,BZUN +2023-10-04 12:55:00,2.96,2.96,2.96,2.96,102.0,BZUN +2023-10-04 12:54:00,2.96,2.96,2.96,2.96,1206.0,BZUN +2023-10-04 12:53:00,2.96,2.96,2.96,2.96,200.0,BZUN +2023-10-04 12:51:00,2.975,2.975,2.96,2.96,4068.0,BZUN +2023-10-04 12:50:00,3.0,3.0,2.98,2.98,7906.0,BZUN +2023-10-04 12:48:00,3.0,3.0,3.0,3.0,101.0,BZUN +2023-10-04 12:42:00,3.005,3.005,3.0,3.0,200.0,BZUN +2023-10-04 12:38:00,3.0,3.0,3.0,3.0,320.0,BZUN +2023-10-04 12:31:00,3.0,3.0,3.0,3.0,411.0,BZUN +2023-10-04 12:23:00,3.01,3.01,3.01,3.01,101.0,BZUN +2023-10-04 12:16:00,3.003,3.003,3.003,3.003,164.0,BZUN +2023-10-04 12:15:00,3.005,3.005,3.005,3.005,284.0,BZUN +2023-10-04 12:03:00,3.005,3.005,3.005,3.005,101.0,BZUN +2023-10-04 12:02:00,3.005,3.005,3.005,3.005,295.0,BZUN +2023-10-04 12:01:00,3.01,3.01,3.01,3.01,200.0,BZUN +2023-10-04 12:00:00,3.01,3.01,3.008,3.008,300.0,BZUN +2023-10-04 11:58:00,3.01,3.01,3.01,3.01,201.0,BZUN +2023-10-04 11:57:00,3.005,3.005,3.005,3.005,149.0,BZUN +2023-10-04 11:56:00,3.005,3.01,3.005,3.01,400.0,BZUN +2023-10-04 11:55:00,3.01,3.01,3.01,3.01,400.0,BZUN +2023-10-04 11:54:00,3.005,3.01,3.005,3.01,400.0,BZUN +2023-10-04 11:53:00,3.0,3.01,3.0,3.01,1354.0,BZUN +2023-10-04 11:52:00,3.0,3.0,3.0,3.0,300.0,BZUN +2023-10-04 11:51:00,2.99,2.99,2.99,2.99,1000.0,BZUN +2023-10-04 11:50:00,2.995,2.995,2.995,2.995,115.0,BZUN +2023-10-04 11:47:00,3.0,3.0,2.995,2.995,6286.0,BZUN +2023-10-04 11:45:00,2.995,3.0,2.995,3.0,520.0,BZUN +2023-10-04 11:44:00,3.0,3.0,3.0,3.0,100.0,BZUN +2023-10-04 11:43:00,2.995,2.995,2.995,2.995,101.0,BZUN +2023-10-04 11:38:00,3.0,3.0,3.0,3.0,200.0,BZUN +2023-10-04 11:37:00,3.0,3.0,3.0,3.0,108.0,BZUN +2023-10-04 11:35:00,2.99,2.99,2.99,2.99,123.0,BZUN +2023-10-04 11:31:00,2.99,2.99,2.99,2.99,600.0,BZUN +2023-10-04 11:30:00,2.99,3.0,2.99,3.0,1654.0,BZUN +2023-10-04 11:29:00,2.98,2.99,2.98,2.99,1333.0,BZUN +2023-10-04 11:28:00,2.99,2.99,2.99,2.99,192.0,BZUN +2023-10-04 11:26:00,2.988,2.988,2.988,2.988,100.0,BZUN +2023-10-04 11:24:00,2.98,2.98,2.98,2.98,200.0,BZUN +2023-10-04 11:21:00,2.989,2.989,2.985,2.985,2464.0,BZUN +2023-10-04 11:20:00,2.982,2.982,2.982,2.982,178.0,BZUN +2023-10-04 11:17:00,2.98,2.98,2.98,2.98,163.0,BZUN +2023-10-04 11:13:00,2.98,2.98,2.98,2.98,100.0,BZUN +2023-10-04 11:08:00,2.988,2.988,2.988,2.988,116.0,BZUN +2023-10-04 11:04:00,2.985,2.985,2.985,2.985,127.0,BZUN +2023-10-04 11:02:00,2.98,2.98,2.98,2.98,2047.0,BZUN +2023-10-04 10:54:00,2.985,2.985,2.985,2.985,100.0,BZUN +2023-10-04 10:50:00,2.985,2.985,2.985,2.985,104.0,BZUN +2023-10-04 10:47:00,2.985,2.985,2.985,2.985,107.0,BZUN +2023-10-04 10:46:00,2.995,2.995,2.99,2.99,2725.0,BZUN +2023-10-04 10:45:00,2.995,3.0,2.995,3.0,334.0,BZUN +2023-10-04 10:44:00,3.0,3.0,2.995,3.0,400.0,BZUN +2023-10-04 10:43:00,2.99,3.0,2.99,3.0,962.0,BZUN +2023-10-04 10:42:00,3.0,3.0,3.0,3.0,100.0,BZUN +2023-10-04 10:41:00,3.0,3.002,3.0,3.0,5270.0,BZUN +2023-10-04 10:40:00,3.0,3.0,3.0,3.0,963.0,BZUN +2023-10-04 10:39:00,3.0,3.0,3.0,3.0,168.0,BZUN +2023-10-04 10:38:00,3.0,3.0,2.995,2.995,280.0,BZUN +2023-10-04 10:37:00,2.995,2.995,2.995,2.995,200.0,BZUN +2023-10-04 10:36:00,2.995,2.995,2.995,2.995,122.0,BZUN +2023-10-04 10:35:00,2.992,2.993,2.992,2.993,1153.0,BZUN +2023-10-04 10:34:00,2.99,2.99,2.99,2.99,505.0,BZUN +2023-10-04 10:33:00,3.0,3.0,2.985,2.985,9841.0,BZUN +2023-10-04 10:32:00,2.995,2.995,2.995,2.995,1000.0,BZUN +2023-10-04 10:31:00,2.995,2.995,2.995,2.995,120.0,BZUN +2023-10-04 10:30:00,2.981,2.99,2.981,2.99,5861.0,BZUN +2023-10-04 10:28:00,2.99,2.99,2.99,2.99,2095.0,BZUN +2023-10-04 10:27:00,2.99,2.99,2.99,2.99,1008.0,BZUN +2023-10-04 10:26:00,2.99,2.99,2.99,2.99,200.0,BZUN +2023-10-04 10:25:00,2.99,2.99,2.983,2.99,400.0,BZUN +2023-10-04 10:24:00,2.99,2.99,2.99,2.99,100.0,BZUN +2023-10-04 10:23:00,2.985,2.985,2.985,2.985,100.0,BZUN +2023-10-04 10:22:00,2.99,2.99,2.984,2.984,261.0,BZUN +2023-10-04 10:20:00,2.975,2.985,2.975,2.985,1608.0,BZUN +2023-10-04 10:19:00,2.98,2.98,2.98,2.98,10055.0,BZUN +2023-10-04 10:18:00,2.97,2.975,2.97,2.975,201.0,BZUN +2023-10-04 10:15:00,2.978,2.978,2.978,2.978,255.0,BZUN +2023-10-04 10:14:00,2.975,2.975,2.975,2.975,200.0,BZUN +2023-10-04 10:10:00,2.972,2.972,2.972,2.972,392.0,BZUN +2023-10-04 10:09:00,2.98,2.98,2.98,2.98,1742.0,BZUN +2023-10-04 10:08:00,2.985,2.985,2.98,2.98,253.0,BZUN +2023-10-04 10:04:00,2.98,2.98,2.98,2.98,726.0,BZUN +2023-10-04 10:03:00,2.98,2.98,2.98,2.98,436.0,BZUN +2023-10-04 10:01:00,2.98,2.98,2.98,2.98,2281.0,BZUN +2023-10-04 09:59:00,2.981,2.981,2.981,2.981,500.0,BZUN +2023-10-04 09:57:00,2.982,2.982,2.982,2.982,154.0,BZUN +2023-10-04 09:52:00,2.98,2.98,2.98,2.98,560.0,BZUN +2023-10-04 09:49:00,2.98,2.98,2.98,2.98,1001.0,BZUN +2023-10-04 09:43:00,2.975,2.975,2.971,2.971,3500.0,BZUN +2023-10-04 09:41:00,2.96,2.97,2.96,2.97,2197.0,BZUN +2023-10-04 09:40:00,2.965,2.97,2.96,2.96,6451.0,BZUN +2023-10-04 09:39:00,2.96,2.97,2.96,2.96,3841.0,BZUN +2023-10-04 09:36:00,2.96,2.96,2.96,2.96,1837.0,BZUN +2023-10-04 09:35:00,2.969,2.969,2.96,2.96,7102.0,BZUN +2023-10-04 09:34:00,2.965,2.97,2.965,2.97,908.0,BZUN +2023-10-04 09:33:00,2.96,2.96,2.96,2.96,201.0,BZUN +2023-10-04 09:30:00,2.94,2.94,2.94,2.94,1990.0,BZUN +2023-10-04 08:01:00,3.08,3.08,3.08,3.08,1.0,BZUN +2023-10-04 06:33:00,2.99,2.99,2.99,2.99,13.0,BZUN +2023-10-04 06:31:00,2.99,2.99,2.99,2.99,40.0,BZUN +2023-10-04 04:19:00,2.99,2.99,2.99,2.99,36.0,BZUN +2023-10-03 16:00:00,2.97,2.97,2.97,2.97,28806.0,BZUN +2023-10-03 15:59:00,2.97,2.97,2.965,2.97,3995.0,BZUN +2023-10-03 15:58:00,2.96,2.97,2.96,2.97,6622.0,BZUN +2023-10-03 15:57:00,2.955,2.96,2.952,2.96,1895.0,BZUN +2023-10-03 15:56:00,2.955,2.955,2.955,2.955,492.0,BZUN +2023-10-03 15:55:00,2.96,2.96,2.955,2.955,2450.0,BZUN +2023-10-03 15:54:00,2.955,2.96,2.955,2.955,1860.0,BZUN +2023-10-03 15:53:00,2.955,2.955,2.955,2.955,310.0,BZUN +2023-10-03 15:52:00,2.96,2.96,2.95,2.95,331.0,BZUN +2023-10-03 15:51:00,2.952,2.952,2.95,2.952,360.0,BZUN +2023-10-03 15:50:00,2.955,2.958,2.955,2.958,1511.0,BZUN +2023-10-03 15:49:00,2.95,2.96,2.95,2.96,419.0,BZUN +2023-10-03 15:48:00,2.96,2.96,2.952,2.952,300.0,BZUN +2023-10-03 15:47:00,2.96,2.96,2.96,2.96,161.0,BZUN +2023-10-03 15:46:00,2.96,2.96,2.95,2.955,825.0,BZUN +2023-10-03 15:45:00,2.96,2.96,2.952,2.96,366.0,BZUN +2023-10-03 15:44:00,2.96,2.96,2.96,2.96,300.0,BZUN +2023-10-03 15:43:00,2.96,2.96,2.96,2.96,409.0,BZUN +2023-10-03 15:42:00,2.95,2.95,2.95,2.95,132.0,BZUN +2023-10-03 15:41:00,2.96,2.96,2.96,2.96,300.0,BZUN +2023-10-03 15:40:00,2.954,2.954,2.954,2.954,159.0,BZUN +2023-10-03 15:39:00,2.96,2.96,2.95,2.958,700.0,BZUN +2023-10-03 15:36:00,2.96,2.96,2.96,2.96,302.0,BZUN +2023-10-03 15:34:00,2.955,2.96,2.955,2.955,1300.0,BZUN +2023-10-03 15:33:00,2.955,2.955,2.951,2.955,2601.0,BZUN +2023-10-03 15:31:00,2.95,2.96,2.947,2.955,2548.0,BZUN +2023-10-03 15:30:00,2.945,2.95,2.945,2.95,5383.0,BZUN +2023-10-03 15:29:00,2.95,2.95,2.948,2.948,531.0,BZUN +2023-10-03 15:26:00,2.945,2.945,2.945,2.945,152.0,BZUN +2023-10-03 15:23:00,2.935,2.945,2.935,2.945,6422.0,BZUN +2023-10-03 15:22:00,2.932,2.932,2.932,2.932,201.0,BZUN +2023-10-03 15:15:00,2.935,2.94,2.932,2.932,396.0,BZUN +2023-10-03 15:14:00,2.935,2.935,2.935,2.935,500.0,BZUN +2023-10-03 15:13:00,2.935,2.935,2.935,2.935,200.0,BZUN +2023-10-03 15:12:00,2.93,2.93,2.93,2.93,300.0,BZUN +2023-10-03 15:09:00,2.935,2.94,2.935,2.94,5326.0,BZUN +2023-10-03 15:07:00,2.93,2.93,2.93,2.93,521.0,BZUN +2023-10-03 15:05:00,2.94,2.94,2.94,2.94,100.0,BZUN +2023-10-03 15:04:00,2.94,2.94,2.94,2.94,327.0,BZUN +2023-10-03 15:03:00,2.94,2.94,2.938,2.938,1525.0,BZUN +2023-10-03 15:02:00,2.93,2.935,2.93,2.935,700.0,BZUN +2023-10-03 15:01:00,2.935,2.935,2.935,2.935,217.0,BZUN +2023-10-03 15:00:00,2.935,2.935,2.935,2.935,300.0,BZUN +2023-10-03 14:59:00,2.935,2.935,2.935,2.935,204.0,BZUN +2023-10-03 14:58:00,2.935,2.935,2.935,2.935,231.0,BZUN +2023-10-03 14:57:00,2.94,2.94,2.94,2.94,507.0,BZUN +2023-10-03 14:56:00,2.939,2.939,2.938,2.938,800.0,BZUN +2023-10-03 14:55:00,2.935,2.94,2.935,2.94,255.0,BZUN +2023-10-03 14:54:00,2.935,2.935,2.932,2.932,269.0,BZUN +2023-10-03 14:48:00,2.935,2.935,2.935,2.935,104.0,BZUN +2023-10-03 14:47:00,2.94,2.94,2.94,2.94,165.0,BZUN +2023-10-03 14:46:00,2.932,2.932,2.932,2.932,100.0,BZUN +2023-10-03 14:44:00,2.934,2.935,2.934,2.935,245.0,BZUN +2023-10-03 14:42:00,2.935,2.935,2.935,2.935,420.0,BZUN +2023-10-03 14:39:00,2.932,2.932,2.93,2.93,306.0,BZUN +2023-10-03 14:36:00,2.94,2.94,2.94,2.94,1954.0,BZUN +2023-10-03 14:34:00,2.935,2.935,2.935,2.935,140.0,BZUN +2023-10-03 14:32:00,2.932,2.933,2.932,2.933,1011.0,BZUN +2023-10-03 14:31:00,2.935,2.935,2.93,2.93,205.0,BZUN +2023-10-03 14:30:00,2.93,2.93,2.93,2.93,106.0,BZUN +2023-10-03 14:28:00,2.93,2.93,2.93,2.93,289.0,BZUN +2023-10-03 14:27:00,2.93,2.93,2.93,2.93,124.0,BZUN +2023-10-03 14:26:00,2.935,2.935,2.935,2.935,308.0,BZUN +2023-10-03 14:21:00,2.93,2.93,2.93,2.93,246.0,BZUN +2023-10-03 14:18:00,2.925,2.93,2.925,2.93,6277.0,BZUN +2023-10-03 14:17:00,2.92,2.92,2.92,2.92,137.0,BZUN +2023-10-03 14:16:00,2.925,2.925,2.925,2.925,100.0,BZUN +2023-10-03 14:15:00,2.929,2.929,2.929,2.929,573.0,BZUN +2023-10-03 14:12:00,2.925,2.93,2.925,2.93,700.0,BZUN +2023-10-03 14:11:00,2.924,2.925,2.924,2.925,992.0,BZUN +2023-10-03 14:08:00,2.93,2.93,2.93,2.93,159.0,BZUN +2023-10-03 14:07:00,2.93,2.93,2.92,2.925,8626.0,BZUN +2023-10-03 14:05:00,2.928,2.928,2.928,2.928,105.0,BZUN +2023-10-03 14:02:00,2.925,2.925,2.925,2.925,121.0,BZUN +2023-10-03 14:00:00,2.925,2.93,2.925,2.93,6752.0,BZUN +2023-10-03 13:54:00,2.928,2.928,2.92,2.92,217.0,BZUN +2023-10-03 13:53:00,2.93,2.93,2.93,2.93,122.0,BZUN +2023-10-03 13:52:00,2.922,2.93,2.92,2.93,1567.0,BZUN +2023-10-03 13:49:00,2.925,2.93,2.925,2.93,499.0,BZUN +2023-10-03 13:48:00,2.92,2.92,2.92,2.92,100.0,BZUN +2023-10-03 13:47:00,2.93,2.93,2.925,2.925,300.0,BZUN +2023-10-03 13:46:00,2.929,2.929,2.929,2.929,1057.0,BZUN +2023-10-03 13:45:00,2.925,2.925,2.925,2.925,268.0,BZUN +2023-10-03 13:44:00,2.922,2.93,2.922,2.93,250.0,BZUN +2023-10-03 13:43:00,2.93,2.93,2.93,2.93,255.0,BZUN +2023-10-03 13:42:00,2.93,2.93,2.92,2.92,266.0,BZUN +2023-10-03 13:40:00,2.92,2.93,2.92,2.93,299.0,BZUN +2023-10-03 13:39:00,2.928,2.928,2.928,2.928,100.0,BZUN +2023-10-03 13:37:00,2.93,2.93,2.93,2.93,127.0,BZUN +2023-10-03 13:36:00,2.93,2.93,2.92,2.922,560.0,BZUN +2023-10-03 13:35:00,2.93,2.93,2.925,2.93,1789.0,BZUN +2023-10-03 13:34:00,2.93,2.93,2.925,2.925,1538.0,BZUN +2023-10-03 13:32:00,2.93,2.93,2.93,2.93,273.0,BZUN +2023-10-03 13:31:00,2.93,2.93,2.93,2.93,445.0,BZUN +2023-10-03 13:29:00,2.93,2.933,2.93,2.933,741.0,BZUN +2023-10-03 13:28:00,2.935,2.935,2.935,2.935,329.0,BZUN +2023-10-03 13:27:00,2.932,2.932,2.932,2.932,218.0,BZUN +2023-10-03 13:25:00,2.94,2.94,2.935,2.935,2168.0,BZUN +2023-10-03 13:22:00,2.94,2.94,2.94,2.94,144.0,BZUN +2023-10-03 13:19:00,2.94,2.94,2.935,2.938,7257.0,BZUN +2023-10-03 13:17:00,2.94,2.945,2.94,2.945,201.0,BZUN +2023-10-03 13:15:00,2.945,2.945,2.945,2.945,210.0,BZUN +2023-10-03 13:12:00,2.945,2.945,2.94,2.94,916.0,BZUN +2023-10-03 13:11:00,2.945,2.945,2.94,2.94,609.0,BZUN +2023-10-03 13:10:00,2.946,2.946,2.946,2.946,181.0,BZUN +2023-10-03 13:09:00,2.94,2.945,2.94,2.94,460.0,BZUN +2023-10-03 13:08:00,2.945,2.945,2.945,2.945,123.0,BZUN +2023-10-03 13:07:00,2.945,2.945,2.945,2.945,337.0,BZUN +2023-10-03 13:03:00,2.946,2.946,2.942,2.942,1606.0,BZUN +2023-10-03 12:58:00,2.95,2.95,2.95,2.95,2322.0,BZUN +2023-10-03 12:55:00,2.945,2.945,2.945,2.945,112.0,BZUN +2023-10-03 12:54:00,2.942,2.942,2.942,2.942,112.0,BZUN +2023-10-03 12:53:00,2.945,2.945,2.94,2.94,300.0,BZUN +2023-10-03 12:52:00,2.945,2.945,2.945,2.945,110.0,BZUN +2023-10-03 12:50:00,2.949,2.949,2.945,2.945,611.0,BZUN +2023-10-03 12:48:00,2.94,2.945,2.94,2.945,300.0,BZUN +2023-10-03 12:47:00,2.945,2.945,2.945,2.945,160.0,BZUN +2023-10-03 12:46:00,2.942,2.942,2.942,2.942,100.0,BZUN +2023-10-03 12:44:00,2.945,2.945,2.941,2.945,1512.0,BZUN +2023-10-03 12:42:00,2.945,2.945,2.94,2.94,396.0,BZUN +2023-10-03 12:39:00,2.945,2.945,2.945,2.945,216.0,BZUN +2023-10-03 12:37:00,2.942,2.942,2.94,2.94,200.0,BZUN +2023-10-03 12:36:00,2.945,2.945,2.945,2.945,157.0,BZUN +2023-10-03 12:31:00,2.94,2.94,2.94,2.94,100.0,BZUN +2023-10-03 12:29:00,2.945,2.945,2.945,2.945,116.0,BZUN +2023-10-03 12:27:00,2.95,2.95,2.945,2.945,200.0,BZUN +2023-10-03 12:26:00,2.94,2.94,2.94,2.94,100.0,BZUN +2023-10-03 12:25:00,2.945,2.945,2.945,2.945,200.0,BZUN +2023-10-03 12:24:00,2.955,2.955,2.945,2.945,7141.0,BZUN +2023-10-03 12:22:00,2.95,2.955,2.95,2.955,989.0,BZUN +2023-10-03 12:21:00,2.955,2.955,2.955,2.955,400.0,BZUN +2023-10-03 12:20:00,2.95,2.955,2.95,2.955,519.0,BZUN +2023-10-03 12:18:00,2.955,2.955,2.955,2.955,327.0,BZUN +2023-10-03 12:16:00,2.955,2.955,2.955,2.955,200.0,BZUN +2023-10-03 12:13:00,2.955,2.955,2.955,2.955,100.0,BZUN +2023-10-03 12:06:00,2.955,2.955,2.955,2.955,436.0,BZUN +2023-10-03 12:04:00,2.952,2.952,2.952,2.952,556.0,BZUN +2023-10-03 12:03:00,2.95,2.955,2.95,2.955,2929.0,BZUN +2023-10-03 12:01:00,2.94,2.94,2.94,2.94,103.0,BZUN +2023-10-03 11:59:00,2.945,2.945,2.94,2.945,2705.0,BZUN +2023-10-03 11:58:00,2.945,2.945,2.945,2.945,202.0,BZUN +2023-10-03 11:56:00,2.94,2.94,2.94,2.94,102.0,BZUN +2023-10-03 11:55:00,2.945,2.945,2.945,2.945,3044.0,BZUN +2023-10-03 11:54:00,2.955,2.955,2.945,2.945,6928.0,BZUN +2023-10-03 11:51:00,2.958,2.958,2.95,2.955,825.0,BZUN +2023-10-03 11:50:00,2.955,2.955,2.955,2.955,227.0,BZUN +2023-10-03 11:49:00,2.955,2.955,2.95,2.955,378.0,BZUN +2023-10-03 11:48:00,2.955,2.955,2.955,2.955,112.0,BZUN +2023-10-03 11:47:00,2.95,2.955,2.95,2.955,300.0,BZUN +2023-10-03 11:44:00,2.952,2.952,2.952,2.952,100.0,BZUN +2023-10-03 11:43:00,2.957,2.957,2.957,2.957,575.0,BZUN +2023-10-03 11:42:00,2.959,2.959,2.95,2.95,1533.0,BZUN +2023-10-03 11:41:00,2.95,2.95,2.95,2.95,500.0,BZUN +2023-10-03 11:38:00,2.95,2.955,2.95,2.955,200.0,BZUN +2023-10-03 11:37:00,2.955,2.96,2.95,2.96,920.0,BZUN +2023-10-03 11:36:00,2.955,2.957,2.955,2.957,200.0,BZUN +2023-10-03 11:35:00,2.955,2.955,2.955,2.955,101.0,BZUN +2023-10-03 11:34:00,2.955,2.955,2.95,2.95,302.0,BZUN +2023-10-03 11:33:00,2.955,2.955,2.955,2.955,101.0,BZUN +2023-10-03 11:31:00,2.96,2.96,2.96,2.96,100.0,BZUN +2023-10-03 11:27:00,2.96,2.96,2.96,2.96,163.0,BZUN +2023-10-03 11:26:00,2.955,2.955,2.955,2.955,277.0,BZUN +2023-10-03 11:25:00,2.96,2.96,2.955,2.96,1217.0,BZUN +2023-10-03 11:24:00,2.96,2.96,2.958,2.958,261.0,BZUN +2023-10-03 11:23:00,2.955,2.955,2.955,2.955,305.0,BZUN +2023-10-03 11:21:00,2.96,2.96,2.96,2.96,100.0,BZUN +2023-10-03 11:19:00,2.96,2.96,2.96,2.96,1946.0,BZUN +2023-10-03 11:16:00,2.96,2.965,2.96,2.965,3242.0,BZUN +2023-10-03 11:14:00,2.955,2.955,2.955,2.955,150.0,BZUN +2023-10-03 11:13:00,2.959,2.959,2.959,2.959,1040.0,BZUN +2023-10-03 11:12:00,2.958,2.958,2.958,2.958,180.0,BZUN +2023-10-03 11:11:00,2.955,2.955,2.95,2.95,208.0,BZUN +2023-10-03 11:10:00,2.955,2.955,2.95,2.95,407.0,BZUN +2023-10-03 11:09:00,2.95,2.955,2.95,2.955,463.0,BZUN +2023-10-03 11:07:00,2.95,2.955,2.95,2.955,200.0,BZUN +2023-10-03 11:06:00,2.955,2.955,2.955,2.955,326.0,BZUN +2023-10-03 11:04:00,2.955,2.957,2.955,2.957,251.0,BZUN +2023-10-03 11:03:00,2.955,2.955,2.95,2.95,325.0,BZUN +2023-10-03 11:02:00,2.95,2.955,2.95,2.955,200.0,BZUN +2023-10-03 11:00:00,2.955,2.955,2.955,2.955,555.0,BZUN +2023-10-03 10:58:00,2.955,2.955,2.955,2.955,203.0,BZUN +2023-10-03 10:57:00,2.955,2.955,2.952,2.952,201.0,BZUN +2023-10-03 10:53:00,2.95,2.95,2.95,2.95,101.0,BZUN +2023-10-03 10:52:00,2.96,2.96,2.96,2.96,233.0,BZUN +2023-10-03 10:51:00,2.952,2.96,2.95,2.952,7331.0,BZUN +2023-10-03 10:50:00,2.95,2.957,2.95,2.957,400.0,BZUN +2023-10-03 10:47:00,2.96,2.96,2.96,2.96,1065.0,BZUN +2023-10-03 10:46:00,2.965,2.97,2.96,2.96,900.0,BZUN +2023-10-03 10:45:00,2.96,2.965,2.96,2.965,201.0,BZUN +2023-10-03 10:43:00,2.968,2.968,2.96,2.96,1100.0,BZUN +2023-10-03 10:42:00,2.965,2.965,2.965,2.965,111.0,BZUN +2023-10-03 10:40:00,2.965,2.965,2.965,2.965,205.0,BZUN +2023-10-03 10:39:00,2.965,2.965,2.965,2.965,101.0,BZUN +2023-10-03 10:37:00,2.965,2.965,2.965,2.965,300.0,BZUN +2023-10-03 10:36:00,2.97,2.97,2.97,2.97,162.0,BZUN +2023-10-03 10:35:00,2.97,2.97,2.965,2.965,6202.0,BZUN +2023-10-03 10:33:00,2.969,2.969,2.969,2.969,150.0,BZUN +2023-10-03 10:32:00,2.962,2.962,2.962,2.962,100.0,BZUN +2023-10-03 10:28:00,2.97,2.97,2.97,2.97,589.0,BZUN +2023-10-03 10:27:00,2.97,2.97,2.97,2.97,500.0,BZUN +2023-10-03 10:26:00,2.97,2.97,2.97,2.97,161.0,BZUN +2023-10-03 10:25:00,2.96,2.965,2.96,2.962,500.0,BZUN +2023-10-03 10:24:00,2.969,2.969,2.969,2.969,250.0,BZUN +2023-10-03 10:22:00,2.96,2.96,2.96,2.96,225.0,BZUN +2023-10-03 10:21:00,2.962,2.962,2.962,2.962,100.0,BZUN +2023-10-03 10:17:00,2.96,2.969,2.96,2.961,3225.0,BZUN +2023-10-03 10:15:00,2.97,2.97,2.97,2.97,100.0,BZUN +2023-10-03 10:14:00,2.97,2.97,2.97,2.97,825.0,BZUN +2023-10-03 10:13:00,2.97,2.97,2.97,2.97,641.0,BZUN +2023-10-03 10:12:00,2.97,2.975,2.97,2.975,670.0,BZUN +2023-10-03 10:11:00,2.96,2.966,2.96,2.966,1342.0,BZUN +2023-10-03 10:10:00,2.96,2.96,2.96,2.96,161.0,BZUN +2023-10-03 10:09:00,2.955,2.955,2.955,2.955,212.0,BZUN +2023-10-03 10:08:00,2.95,2.95,2.95,2.95,102.0,BZUN +2023-10-03 10:06:00,2.955,2.955,2.955,2.955,157.0,BZUN +2023-10-03 10:05:00,2.955,2.958,2.95,2.958,1000.0,BZUN +2023-10-03 10:04:00,2.955,2.955,2.951,2.951,650.0,BZUN +2023-10-03 10:03:00,2.955,2.955,2.955,2.955,108.0,BZUN +2023-10-03 10:02:00,2.965,2.965,2.96,2.96,4960.0,BZUN +2023-10-03 10:00:00,2.97,2.97,2.97,2.97,1106.0,BZUN +2023-10-03 09:59:00,2.975,2.975,2.97,2.975,521.0,BZUN +2023-10-03 09:58:00,2.97,2.97,2.97,2.97,184.0,BZUN +2023-10-03 09:57:00,2.98,2.98,2.98,2.98,104.0,BZUN +2023-10-03 09:56:00,2.988,2.988,2.985,2.985,216.0,BZUN +2023-10-03 09:55:00,3.0,3.0,2.982,2.989,2653.0,BZUN +2023-10-03 09:54:00,2.999,3.0,2.995,2.995,340.0,BZUN +2023-10-03 09:53:00,2.99,3.0,2.99,3.0,6298.0,BZUN +2023-10-03 09:52:00,2.99,2.99,2.99,2.99,2715.0,BZUN +2023-10-03 09:51:00,2.985,2.992,2.985,2.992,1709.0,BZUN +2023-10-03 09:49:00,2.98,2.98,2.98,2.98,572.0,BZUN +2023-10-03 09:47:00,2.979,2.979,2.979,2.979,100.0,BZUN +2023-10-03 09:46:00,2.975,2.975,2.97,2.97,2281.0,BZUN +2023-10-03 09:45:00,2.97,2.97,2.97,2.97,101.0,BZUN +2023-10-03 09:44:00,2.98,2.98,2.98,2.98,961.0,BZUN +2023-10-03 09:43:00,2.98,2.98,2.98,2.98,764.0,BZUN +2023-10-03 09:42:00,2.965,2.97,2.965,2.97,4803.0,BZUN +2023-10-03 09:41:00,2.97,2.97,2.96,2.96,4401.0,BZUN +2023-10-03 09:39:00,2.97,2.97,2.97,2.97,322.0,BZUN +2023-10-03 09:38:00,2.966,2.966,2.966,2.966,308.0,BZUN +2023-10-03 09:37:00,2.96,2.97,2.96,2.97,483.0,BZUN +2023-10-03 09:36:00,2.965,2.97,2.965,2.97,2272.0,BZUN +2023-10-03 09:34:00,2.96,2.97,2.96,2.97,1533.0,BZUN +2023-10-03 09:32:00,2.94,2.95,2.94,2.95,726.0,BZUN +2023-10-03 09:31:00,2.97,2.97,2.94,2.94,9483.0,BZUN +2023-10-03 09:30:00,2.94,2.962,2.93,2.962,27168.0,BZUN +2023-10-03 09:29:00,2.93,2.93,2.93,2.93,590.0,BZUN +2023-10-03 09:23:00,2.98,2.98,2.98,2.98,500.0,BZUN +2023-10-03 09:09:00,2.979,2.979,2.979,2.979,5.0,BZUN +2023-10-03 09:05:00,2.95,2.95,2.95,2.95,12.0,BZUN +2023-10-03 08:22:00,2.95,2.96,2.9,2.9,732.0,BZUN +2023-10-03 08:18:00,2.98,2.98,2.95,2.95,100.0,BZUN +2023-10-03 08:17:00,2.99,2.99,2.99,2.99,100.0,BZUN +2023-10-03 08:16:00,2.98,2.98,2.98,2.98,20.0,BZUN +2023-10-03 08:00:00,2.99,3.0,2.98,2.98,300.0,BZUN +2023-10-03 07:40:00,2.98,2.98,2.97,2.97,50.0,BZUN +2023-10-03 07:39:00,2.98,2.98,2.98,2.98,1003.0,BZUN +2023-10-03 07:38:00,2.99,2.99,2.98,2.98,505.0,BZUN +2023-10-03 07:37:00,3.0,3.0,2.99,2.99,4.0,BZUN +2023-10-03 07:26:00,3.0,3.0,3.0,3.0,394.0,BZUN +2023-10-03 04:03:00,3.01,3.01,3.01,3.01,33.0,BZUN +2023-10-03 04:02:00,3.01,3.01,3.0,3.0,1716.0,BZUN +2023-10-03 04:01:00,3.01,3.01,3.01,3.01,700.0,BZUN +2023-10-02 19:35:00,3.09,3.09,3.09,3.09,35.0,BZUN +2023-10-02 17:17:00,3.1,3.1,3.1,3.1,1.0,BZUN +2023-10-02 17:16:00,3.06,3.06,3.06,3.06,3.0,BZUN +2023-10-02 16:00:00,3.05,3.055,3.05,3.05,19975.0,BZUN +2023-10-02 15:59:00,3.055,3.06,3.05,3.055,5850.0,BZUN +2023-10-02 15:58:00,3.05,3.06,3.05,3.055,2871.0,BZUN +2023-10-02 15:57:00,3.05,3.06,3.05,3.055,2240.0,BZUN +2023-10-02 15:56:00,3.059,3.059,3.055,3.055,1031.0,BZUN +2023-10-02 15:55:00,3.055,3.06,3.05,3.05,6490.0,BZUN +2023-10-02 15:54:00,3.059,3.059,3.05,3.05,6679.0,BZUN +2023-10-02 15:53:00,3.059,3.06,3.055,3.055,1939.0,BZUN +2023-10-02 15:52:00,3.059,3.059,3.052,3.059,2665.0,BZUN +2023-10-02 15:51:00,3.059,3.06,3.053,3.059,3308.0,BZUN +2023-10-02 15:50:00,3.055,3.059,3.055,3.055,1217.0,BZUN +2023-10-02 15:49:00,3.055,3.055,3.05,3.055,995.0,BZUN +2023-10-02 15:48:00,3.055,3.055,3.055,3.055,1004.0,BZUN +2023-10-02 15:47:00,3.06,3.06,3.055,3.055,837.0,BZUN +2023-10-02 15:46:00,3.05,3.055,3.045,3.054,6484.0,BZUN +2023-10-02 15:45:00,3.049,3.05,3.045,3.05,1494.0,BZUN +2023-10-02 15:44:00,3.047,3.05,3.044,3.049,2514.0,BZUN +2023-10-02 15:43:00,3.05,3.05,3.049,3.049,1167.0,BZUN +2023-10-02 15:42:00,3.049,3.05,3.045,3.049,742.0,BZUN +2023-10-02 15:41:00,3.045,3.045,3.045,3.045,100.0,BZUN +2023-10-02 15:40:00,3.041,3.045,3.041,3.045,2591.0,BZUN +2023-10-02 15:39:00,3.045,3.045,3.045,3.045,627.0,BZUN +2023-10-02 15:38:00,3.04,3.045,3.04,3.04,679.0,BZUN +2023-10-02 15:37:00,3.045,3.045,3.045,3.045,300.0,BZUN +2023-10-02 15:36:00,3.045,3.045,3.045,3.045,200.0,BZUN +2023-10-02 15:35:00,3.045,3.045,3.045,3.045,330.0,BZUN +2023-10-02 15:34:00,3.04,3.049,3.04,3.049,352.0,BZUN +2023-10-02 15:33:00,3.045,3.045,3.045,3.045,300.0,BZUN +2023-10-02 15:32:00,3.045,3.045,3.045,3.045,1267.0,BZUN +2023-10-02 15:31:00,3.045,3.05,3.04,3.05,910.0,BZUN +2023-10-02 15:30:00,3.04,3.045,3.04,3.045,380.0,BZUN +2023-10-02 15:29:00,3.045,3.045,3.045,3.045,281.0,BZUN +2023-10-02 15:28:00,3.045,3.045,3.045,3.045,1400.0,BZUN +2023-10-02 15:27:00,3.045,3.045,3.045,3.045,600.0,BZUN +2023-10-02 15:26:00,3.04,3.05,3.04,3.05,589.0,BZUN +2023-10-02 15:25:00,3.046,3.046,3.045,3.045,976.0,BZUN +2023-10-02 15:23:00,3.04,3.04,3.04,3.04,102.0,BZUN +2023-10-02 15:22:00,3.049,3.049,3.045,3.045,700.0,BZUN +2023-10-02 15:20:00,3.045,3.045,3.045,3.045,222.0,BZUN +2023-10-02 15:16:00,3.045,3.05,3.045,3.05,2933.0,BZUN +2023-10-02 15:15:00,3.045,3.045,3.045,3.045,1000.0,BZUN +2023-10-02 15:14:00,3.045,3.045,3.045,3.045,200.0,BZUN +2023-10-02 15:13:00,3.04,3.045,3.04,3.045,2973.0,BZUN +2023-10-02 15:11:00,3.035,3.035,3.035,3.035,300.0,BZUN +2023-10-02 15:10:00,3.03,3.04,3.03,3.04,460.0,BZUN +2023-10-02 15:08:00,3.035,3.04,3.03,3.03,1633.0,BZUN +2023-10-02 15:07:00,3.03,3.035,3.03,3.035,230.0,BZUN +2023-10-02 15:04:00,3.035,3.035,3.03,3.035,1612.0,BZUN +2023-10-02 15:03:00,3.035,3.035,3.035,3.035,669.0,BZUN +2023-10-02 15:01:00,3.03,3.03,3.03,3.03,100.0,BZUN +2023-10-02 15:00:00,3.035,3.035,3.035,3.035,100.0,BZUN +2023-10-02 14:59:00,3.03,3.035,3.03,3.035,200.0,BZUN +2023-10-02 14:56:00,3.03,3.03,3.03,3.03,121.0,BZUN +2023-10-02 14:55:00,3.035,3.035,3.035,3.035,411.0,BZUN +2023-10-02 14:53:00,3.035,3.035,3.035,3.035,1065.0,BZUN +2023-10-02 14:52:00,3.03,3.03,3.03,3.03,100.0,BZUN +2023-10-02 14:50:00,3.035,3.035,3.035,3.035,101.0,BZUN +2023-10-02 14:49:00,3.03,3.03,3.03,3.03,100.0,BZUN +2023-10-02 14:47:00,3.039,3.039,3.039,3.039,100.0,BZUN +2023-10-02 14:46:00,3.035,3.035,3.03,3.03,200.0,BZUN +2023-10-02 14:45:00,3.035,3.035,3.035,3.035,100.0,BZUN +2023-10-02 14:44:00,3.03,3.035,3.03,3.035,1025.0,BZUN +2023-10-02 14:43:00,3.03,3.03,3.03,3.03,100.0,BZUN +2023-10-02 14:42:00,3.035,3.035,3.035,3.035,101.0,BZUN +2023-10-02 14:37:00,3.035,3.035,3.035,3.035,100.0,BZUN +2023-10-02 14:32:00,3.035,3.035,3.035,3.035,100.0,BZUN +2023-10-02 14:31:00,3.03,3.035,3.03,3.035,2175.0,BZUN +2023-10-02 14:30:00,3.027,3.027,3.025,3.025,1219.0,BZUN +2023-10-02 14:28:00,3.03,3.03,3.025,3.025,850.0,BZUN +2023-10-02 14:24:00,3.03,3.03,3.03,3.03,100.0,BZUN +2023-10-02 14:23:00,3.04,3.04,3.03,3.035,1348.0,BZUN +2023-10-02 14:18:00,3.045,3.045,3.045,3.045,270.0,BZUN +2023-10-02 14:17:00,3.04,3.045,3.04,3.045,1000.0,BZUN +2023-10-02 14:13:00,3.04,3.045,3.04,3.045,867.0,BZUN +2023-10-02 14:10:00,3.035,3.035,3.035,3.035,100.0,BZUN +2023-10-02 14:09:00,3.035,3.035,3.035,3.035,327.0,BZUN +2023-10-02 14:08:00,3.03,3.04,3.03,3.035,2599.0,BZUN +2023-10-02 14:07:00,3.03,3.03,3.03,3.03,339.0,BZUN +2023-10-02 14:06:00,3.025,3.03,3.02,3.02,5074.0,BZUN +2023-10-02 14:03:00,3.02,3.025,3.02,3.025,2197.0,BZUN +2023-10-02 14:02:00,3.02,3.02,3.015,3.02,1540.0,BZUN +2023-10-02 13:58:00,3.02,3.025,3.02,3.02,593.0,BZUN +2023-10-02 13:57:00,3.02,3.02,3.02,3.02,312.0,BZUN +2023-10-02 13:55:00,3.025,3.025,3.02,3.02,299.0,BZUN +2023-10-02 13:53:00,3.025,3.025,3.025,3.025,100.0,BZUN +2023-10-02 13:52:00,3.02,3.02,3.02,3.02,100.0,BZUN +2023-10-02 13:50:00,3.02,3.02,3.02,3.02,100.0,BZUN +2023-10-02 13:49:00,3.025,3.03,3.025,3.03,517.0,BZUN +2023-10-02 13:48:00,3.03,3.03,3.025,3.025,1232.0,BZUN +2023-10-02 13:46:00,3.02,3.02,3.02,3.02,100.0,BZUN +2023-10-02 13:44:00,3.02,3.025,3.02,3.02,5302.0,BZUN +2023-10-02 13:43:00,3.025,3.025,3.025,3.025,130.0,BZUN +2023-10-02 13:42:00,3.025,3.025,3.025,3.025,234.0,BZUN +2023-10-02 13:41:00,3.025,3.025,3.025,3.025,300.0,BZUN +2023-10-02 13:40:00,3.03,3.03,3.01,3.025,17508.0,BZUN +2023-10-02 13:36:00,3.03,3.03,3.03,3.03,113.0,BZUN +2023-10-02 13:33:00,3.032,3.032,3.032,3.032,272.0,BZUN +2023-10-02 13:27:00,3.035,3.035,3.035,3.035,101.0,BZUN +2023-10-02 13:26:00,3.03,3.03,3.03,3.03,100.0,BZUN +2023-10-02 13:23:00,3.03,3.03,3.03,3.03,100.0,BZUN +2023-10-02 13:19:00,3.03,3.03,3.03,3.03,100.0,BZUN +2023-10-02 13:16:00,3.035,3.035,3.035,3.035,278.0,BZUN +2023-10-02 13:15:00,3.035,3.035,3.03,3.035,6228.0,BZUN +2023-10-02 13:05:00,3.035,3.035,3.035,3.035,200.0,BZUN +2023-10-02 13:02:00,3.03,3.03,3.03,3.03,156.0,BZUN +2023-10-02 13:00:00,3.035,3.035,3.035,3.035,606.0,BZUN +2023-10-02 12:58:00,3.035,3.035,3.035,3.035,200.0,BZUN +2023-10-02 12:57:00,3.039,3.039,3.035,3.035,1251.0,BZUN +2023-10-02 12:55:00,3.03,3.035,3.03,3.035,204.0,BZUN +2023-10-02 12:53:00,3.035,3.035,3.035,3.035,301.0,BZUN +2023-10-02 12:50:00,3.035,3.04,3.035,3.035,984.0,BZUN +2023-10-02 12:49:00,3.035,3.035,3.035,3.035,299.0,BZUN +2023-10-02 12:48:00,3.035,3.035,3.035,3.035,103.0,BZUN +2023-10-02 12:46:00,3.035,3.045,3.035,3.038,10199.0,BZUN +2023-10-02 12:44:00,3.035,3.035,3.035,3.035,315.0,BZUN +2023-10-02 12:40:00,3.025,3.035,3.025,3.035,4143.0,BZUN +2023-10-02 12:35:00,3.025,3.025,3.025,3.025,203.0,BZUN +2023-10-02 12:34:00,3.025,3.025,3.025,3.025,100.0,BZUN +2023-10-02 12:32:00,3.029,3.03,3.025,3.03,4015.0,BZUN +2023-10-02 12:28:00,3.03,3.03,3.03,3.03,438.0,BZUN +2023-10-02 12:27:00,3.038,3.038,3.038,3.038,156.0,BZUN +2023-10-02 12:25:00,3.02,3.035,3.02,3.035,13097.0,BZUN +2023-10-02 12:22:00,3.015,3.015,3.015,3.015,116.0,BZUN +2023-10-02 12:17:00,3.015,3.015,3.015,3.015,200.0,BZUN +2023-10-02 12:15:00,3.015,3.015,3.015,3.015,266.0,BZUN +2023-10-02 12:13:00,3.013,3.013,3.013,3.013,555.0,BZUN +2023-10-02 12:12:00,3.015,3.015,3.015,3.015,102.0,BZUN +2023-10-02 12:11:00,3.015,3.015,3.015,3.015,100.0,BZUN +2023-10-02 12:10:00,3.015,3.015,3.015,3.015,100.0,BZUN +2023-10-02 12:09:00,3.02,3.02,3.015,3.015,4923.0,BZUN +2023-10-02 12:05:00,3.022,3.022,3.022,3.022,205.0,BZUN +2023-10-02 11:57:00,3.03,3.035,3.025,3.025,1499.0,BZUN +2023-10-02 11:54:00,3.035,3.035,3.035,3.035,205.0,BZUN +2023-10-02 11:42:00,3.03,3.03,3.03,3.03,206.0,BZUN +2023-10-02 11:40:00,3.035,3.035,3.035,3.035,306.0,BZUN +2023-10-02 11:37:00,3.035,3.035,3.035,3.035,401.0,BZUN +2023-10-02 11:32:00,3.035,3.035,3.035,3.035,207.0,BZUN +2023-10-02 11:31:00,3.035,3.035,3.035,3.035,234.0,BZUN +2023-10-02 11:30:00,3.035,3.035,3.035,3.035,211.0,BZUN +2023-10-02 11:27:00,3.035,3.035,3.035,3.035,418.0,BZUN +2023-10-02 11:26:00,3.025,3.03,3.025,3.03,3221.0,BZUN +2023-10-02 11:25:00,3.03,3.03,3.03,3.03,135.0,BZUN +2023-10-02 11:21:00,3.02,3.025,3.015,3.025,4086.0,BZUN +2023-10-02 11:14:00,3.015,3.015,3.015,3.015,467.0,BZUN +2023-10-02 11:10:00,3.017,3.017,3.017,3.017,270.0,BZUN +2023-10-02 11:09:00,3.01,3.01,3.01,3.01,400.0,BZUN +2023-10-02 11:07:00,3.015,3.015,3.015,3.015,210.0,BZUN +2023-10-02 11:05:00,3.01,3.01,3.01,3.01,120.0,BZUN +2023-10-02 11:04:00,3.015,3.02,3.015,3.02,717.0,BZUN +2023-10-02 11:02:00,3.015,3.015,3.015,3.015,102.0,BZUN +2023-10-02 11:01:00,3.018,3.018,3.015,3.015,4458.0,BZUN +2023-10-02 10:58:00,3.019,3.019,3.019,3.019,250.0,BZUN +2023-10-02 10:57:00,3.015,3.015,3.015,3.015,2238.0,BZUN +2023-10-02 10:53:00,3.02,3.025,3.02,3.025,544.0,BZUN +2023-10-02 10:52:00,3.02,3.025,3.01,3.02,6037.0,BZUN +2023-10-02 10:50:00,3.017,3.017,3.017,3.017,100.0,BZUN +2023-10-02 10:49:00,3.017,3.017,3.017,3.017,126.0,BZUN +2023-10-02 10:46:00,3.015,3.015,3.015,3.015,122.0,BZUN +2023-10-02 10:45:00,3.015,3.015,3.015,3.015,104.0,BZUN +2023-10-02 10:42:00,3.01,3.016,3.01,3.015,771.0,BZUN +2023-10-02 10:40:00,3.01,3.019,3.01,3.019,3046.0,BZUN +2023-10-02 10:39:00,3.007,3.009,3.005,3.005,2242.0,BZUN +2023-10-02 10:38:00,3.01,3.01,3.0,3.0,14886.0,BZUN +2023-10-02 10:37:00,3.018,3.018,3.018,3.018,320.0,BZUN +2023-10-02 10:36:00,3.018,3.018,3.018,3.018,103.0,BZUN +2023-10-02 10:35:00,3.018,3.018,3.015,3.018,422.0,BZUN +2023-10-02 10:34:00,3.015,3.015,3.015,3.015,101.0,BZUN +2023-10-02 10:32:00,3.015,3.018,3.01,3.01,1155.0,BZUN +2023-10-02 10:31:00,3.018,3.019,3.015,3.019,1682.0,BZUN +2023-10-02 10:30:00,3.015,3.015,3.015,3.015,324.0,BZUN +2023-10-02 10:28:00,3.013,3.018,3.013,3.018,662.0,BZUN +2023-10-02 10:27:00,3.03,3.03,3.02,3.02,11775.0,BZUN +2023-10-02 10:26:00,3.035,3.035,3.035,3.035,154.0,BZUN +2023-10-02 10:24:00,3.03,3.03,3.025,3.025,1236.0,BZUN +2023-10-02 10:23:00,3.03,3.03,3.03,3.03,308.0,BZUN +2023-10-02 10:20:00,3.025,3.025,3.025,3.025,100.0,BZUN +2023-10-02 10:19:00,3.02,3.025,3.02,3.025,409.0,BZUN +2023-10-02 10:18:00,3.023,3.023,3.023,3.023,396.0,BZUN +2023-10-02 10:17:00,3.025,3.03,3.025,3.03,431.0,BZUN +2023-10-02 10:16:00,3.03,3.03,3.03,3.03,1710.0,BZUN +2023-10-02 10:15:00,3.015,3.02,3.015,3.02,2232.0,BZUN +2023-10-02 10:14:00,3.02,3.022,3.02,3.02,809.0,BZUN +2023-10-02 10:13:00,3.015,3.02,3.015,3.02,3047.0,BZUN +2023-10-02 10:12:00,3.03,3.03,3.01,3.01,15655.0,BZUN +2023-10-02 10:11:00,3.026,3.026,3.026,3.026,314.0,BZUN +2023-10-02 10:09:00,3.03,3.03,3.03,3.03,128.0,BZUN +2023-10-02 10:08:00,3.029,3.029,3.02,3.02,1719.0,BZUN +2023-10-02 10:07:00,3.03,3.03,3.028,3.028,1942.0,BZUN +2023-10-02 10:06:00,3.04,3.04,3.04,3.04,100.0,BZUN +2023-10-02 10:05:00,3.04,3.04,3.04,3.04,727.0,BZUN +2023-10-02 10:03:00,3.045,3.055,3.04,3.04,13521.0,BZUN +2023-10-02 10:02:00,3.04,3.048,3.04,3.047,1263.0,BZUN +2023-10-02 10:01:00,3.04,3.05,3.04,3.045,701.0,BZUN +2023-10-02 10:00:00,3.042,3.05,3.04,3.05,2235.0,BZUN +2023-10-02 09:58:00,3.04,3.05,3.04,3.04,1146.0,BZUN +2023-10-02 09:57:00,3.039,3.04,3.035,3.04,3632.0,BZUN +2023-10-02 09:56:00,3.035,3.035,3.035,3.035,106.0,BZUN +2023-10-02 09:54:00,3.04,3.04,3.035,3.035,926.0,BZUN +2023-10-02 09:53:00,3.03,3.03,3.03,3.03,320.0,BZUN +2023-10-02 09:52:00,3.035,3.04,3.025,3.04,4329.0,BZUN +2023-10-02 09:51:00,3.038,3.039,3.035,3.039,546.0,BZUN +2023-10-02 09:50:00,3.04,3.04,3.035,3.039,701.0,BZUN +2023-10-02 09:48:00,3.06,3.06,3.04,3.04,19857.0,BZUN +2023-10-02 09:42:00,3.06,3.07,3.06,3.07,432.0,BZUN +2023-10-02 09:40:00,3.08,3.08,3.08,3.08,625.0,BZUN +2023-10-02 09:38:00,3.08,3.08,3.08,3.08,6017.0,BZUN +2023-10-02 09:37:00,3.08,3.08,3.08,3.08,887.0,BZUN +2023-10-02 09:35:00,3.099,3.1,3.098,3.1,1200.0,BZUN +2023-10-02 09:33:00,3.09,3.1,3.09,3.1,425.0,BZUN +2023-10-02 09:32:00,3.1,3.1,3.1,3.1,1420.0,BZUN +2023-10-02 09:31:00,3.08,3.09,3.08,3.09,1000.0,BZUN +2023-10-02 09:30:00,3.08,3.08,3.08,3.08,3745.0,BZUN +2023-10-02 09:03:00,3.1,3.1,3.1,3.1,33.0,BZUN +2023-10-02 08:39:00,3.1,3.1,3.1,3.1,1.0,BZUN +2023-09-29 17:16:00,3.18,3.18,3.18,3.18,1.0,BZUN +2023-09-29 16:48:00,3.19,3.19,3.18,3.18,15.0,BZUN +2023-09-29 16:13:00,3.19,3.19,3.19,3.19,100.0,BZUN +2023-09-29 16:00:00,3.09,3.1,3.09,3.1,42524.0,BZUN +2023-09-29 15:59:00,3.095,3.097,3.09,3.09,6727.0,BZUN +2023-09-29 15:58:00,3.095,3.1,3.09,3.095,1821.0,BZUN +2023-09-29 15:57:00,3.095,3.095,3.091,3.091,5547.0,BZUN +2023-09-29 15:56:00,3.095,3.095,3.09,3.095,971.0,BZUN +2023-09-29 15:55:00,3.1,3.105,3.09,3.095,8980.0,BZUN +2023-09-29 15:54:00,3.105,3.108,3.105,3.105,979.0,BZUN +2023-09-29 15:53:00,3.11,3.11,3.105,3.105,3987.0,BZUN +2023-09-29 15:52:00,3.11,3.11,3.105,3.105,1448.0,BZUN +2023-09-29 15:51:00,3.108,3.11,3.105,3.105,4966.0,BZUN +2023-09-29 15:50:00,3.105,3.11,3.105,3.105,6855.0,BZUN +2023-09-29 15:49:00,3.105,3.105,3.101,3.101,733.0,BZUN +2023-09-29 15:48:00,3.105,3.105,3.105,3.105,271.0,BZUN +2023-09-29 15:47:00,3.1,3.105,3.1,3.105,625.0,BZUN +2023-09-29 15:46:00,3.105,3.11,3.1,3.1,1862.0,BZUN +2023-09-29 15:45:00,3.105,3.105,3.1,3.105,487.0,BZUN +2023-09-29 15:43:00,3.105,3.105,3.102,3.102,1072.0,BZUN +2023-09-29 15:42:00,3.105,3.105,3.105,3.105,126.0,BZUN +2023-09-29 15:41:00,3.101,3.105,3.1,3.102,810.0,BZUN +2023-09-29 15:40:00,3.1,3.105,3.1,3.105,1026.0,BZUN +2023-09-29 15:39:00,3.105,3.105,3.105,3.105,162.0,BZUN +2023-09-29 15:38:00,3.105,3.105,3.105,3.105,212.0,BZUN +2023-09-29 15:36:00,3.108,3.11,3.102,3.102,1646.0,BZUN +2023-09-29 15:35:00,3.111,3.111,3.105,3.105,4520.0,BZUN +2023-09-29 15:34:00,3.115,3.115,3.115,3.115,118.0,BZUN +2023-09-29 15:32:00,3.115,3.115,3.115,3.115,122.0,BZUN +2023-09-29 15:30:00,3.11,3.11,3.11,3.11,146.0,BZUN +2023-09-29 15:29:00,3.115,3.115,3.115,3.115,165.0,BZUN +2023-09-29 15:28:00,3.115,3.115,3.115,3.115,343.0,BZUN +2023-09-29 15:27:00,3.12,3.12,3.12,3.12,205.0,BZUN +2023-09-29 15:25:00,3.115,3.115,3.115,3.115,122.0,BZUN +2023-09-29 15:24:00,3.11,3.11,3.11,3.11,230.0,BZUN +2023-09-29 15:23:00,3.115,3.115,3.115,3.115,148.0,BZUN +2023-09-29 15:22:00,3.11,3.115,3.11,3.115,334.0,BZUN +2023-09-29 15:20:00,3.113,3.115,3.113,3.115,391.0,BZUN +2023-09-29 15:17:00,3.115,3.12,3.115,3.12,203.0,BZUN +2023-09-29 15:16:00,3.11,3.11,3.11,3.11,230.0,BZUN +2023-09-29 15:15:00,3.115,3.115,3.115,3.115,200.0,BZUN +2023-09-29 15:13:00,3.12,3.12,3.12,3.12,263.0,BZUN +2023-09-29 15:12:00,3.115,3.115,3.115,3.115,110.0,BZUN +2023-09-29 15:10:00,3.115,3.12,3.115,3.12,438.0,BZUN +2023-09-29 15:09:00,3.115,3.115,3.115,3.115,525.0,BZUN +2023-09-29 15:07:00,3.115,3.115,3.115,3.115,126.0,BZUN +2023-09-29 15:06:00,3.115,3.12,3.115,3.12,251.0,BZUN +2023-09-29 15:05:00,3.115,3.115,3.115,3.115,501.0,BZUN +2023-09-29 15:04:00,3.115,3.115,3.115,3.115,513.0,BZUN +2023-09-29 15:03:00,3.115,3.115,3.11,3.11,2026.0,BZUN +2023-09-29 15:02:00,3.115,3.115,3.115,3.115,107.0,BZUN +2023-09-29 15:01:00,3.11,3.12,3.11,3.12,2255.0,BZUN +2023-09-29 15:00:00,3.105,3.105,3.105,3.105,812.0,BZUN +2023-09-29 14:58:00,3.11,3.11,3.11,3.11,263.0,BZUN +2023-09-29 14:57:00,3.11,3.11,3.105,3.105,306.0,BZUN +2023-09-29 14:56:00,3.11,3.11,3.105,3.105,816.0,BZUN +2023-09-29 14:55:00,3.1,3.11,3.1,3.105,406.0,BZUN +2023-09-29 14:54:00,3.11,3.11,3.105,3.105,205.0,BZUN +2023-09-29 14:53:00,3.105,3.105,3.102,3.102,1525.0,BZUN +2023-09-29 14:52:00,3.11,3.11,3.11,3.11,125.0,BZUN +2023-09-29 14:51:00,3.11,3.11,3.11,3.11,345.0,BZUN +2023-09-29 14:49:00,3.115,3.115,3.115,3.115,112.0,BZUN +2023-09-29 14:47:00,3.11,3.11,3.11,3.11,3617.0,BZUN +2023-09-29 14:46:00,3.115,3.115,3.114,3.114,1013.0,BZUN +2023-09-29 14:43:00,3.115,3.115,3.115,3.115,105.0,BZUN +2023-09-29 14:42:00,3.115,3.115,3.111,3.115,411.0,BZUN +2023-09-29 14:41:00,3.115,3.115,3.115,3.115,204.0,BZUN +2023-09-29 14:39:00,3.115,3.115,3.115,3.115,119.0,BZUN +2023-09-29 14:36:00,3.115,3.115,3.115,3.115,121.0,BZUN +2023-09-29 14:34:00,3.11,3.11,3.11,3.11,141.0,BZUN +2023-09-29 14:32:00,3.115,3.115,3.115,3.115,106.0,BZUN +2023-09-29 14:29:00,3.115,3.115,3.115,3.115,104.0,BZUN +2023-09-29 14:28:00,3.11,3.115,3.11,3.115,347.0,BZUN +2023-09-29 14:25:00,3.115,3.115,3.115,3.115,505.0,BZUN +2023-09-29 14:24:00,3.12,3.12,3.115,3.115,1015.0,BZUN +2023-09-29 14:21:00,3.115,3.115,3.111,3.111,794.0,BZUN +2023-09-29 14:17:00,3.115,3.115,3.115,3.115,131.0,BZUN +2023-09-29 14:15:00,3.115,3.115,3.115,3.115,200.0,BZUN +2023-09-29 14:14:00,3.12,3.12,3.115,3.115,302.0,BZUN +2023-09-29 14:12:00,3.115,3.115,3.115,3.115,108.0,BZUN +2023-09-29 14:10:00,3.115,3.115,3.115,3.115,106.0,BZUN +2023-09-29 14:09:00,3.12,3.12,3.115,3.115,2494.0,BZUN +2023-09-29 14:08:00,3.125,3.125,3.12,3.12,215.0,BZUN +2023-09-29 14:07:00,3.125,3.125,3.125,3.125,351.0,BZUN +2023-09-29 14:02:00,3.12,3.12,3.12,3.12,213.0,BZUN +2023-09-29 14:00:00,3.13,3.13,3.13,3.13,847.0,BZUN +2023-09-29 13:57:00,3.135,3.135,3.135,3.135,130.0,BZUN +2023-09-29 13:56:00,3.135,3.135,3.135,3.135,1518.0,BZUN +2023-09-29 13:52:00,3.13,3.13,3.13,3.13,594.0,BZUN +2023-09-29 13:51:00,3.131,3.131,3.13,3.13,4243.0,BZUN +2023-09-29 13:49:00,3.135,3.14,3.135,3.14,546.0,BZUN +2023-09-29 13:46:00,3.13,3.135,3.13,3.135,3999.0,BZUN +2023-09-29 13:45:00,3.128,3.13,3.128,3.13,565.0,BZUN +2023-09-29 13:42:00,3.12,3.128,3.12,3.128,436.0,BZUN +2023-09-29 13:41:00,3.125,3.125,3.125,3.125,207.0,BZUN +2023-09-29 13:40:00,3.13,3.13,3.13,3.13,251.0,BZUN +2023-09-29 13:38:00,3.12,3.12,3.12,3.12,208.0,BZUN +2023-09-29 13:36:00,3.12,3.125,3.12,3.125,2433.0,BZUN +2023-09-29 13:34:00,3.125,3.125,3.12,3.12,206.0,BZUN +2023-09-29 13:31:00,3.13,3.13,3.13,3.13,209.0,BZUN +2023-09-29 13:27:00,3.125,3.125,3.125,3.125,105.0,BZUN +2023-09-29 13:26:00,3.125,3.125,3.125,3.125,107.0,BZUN +2023-09-29 13:22:00,3.125,3.125,3.125,3.125,105.0,BZUN +2023-09-29 13:21:00,3.125,3.127,3.125,3.127,1300.0,BZUN +2023-09-29 13:20:00,3.125,3.125,3.125,3.125,105.0,BZUN +2023-09-29 13:19:00,3.125,3.125,3.125,3.125,108.0,BZUN +2023-09-29 13:18:00,3.125,3.13,3.125,3.13,611.0,BZUN +2023-09-29 13:16:00,3.125,3.125,3.12,3.12,210.0,BZUN +2023-09-29 13:14:00,3.13,3.13,3.13,3.13,109.0,BZUN +2023-09-29 13:06:00,3.12,3.122,3.12,3.122,514.0,BZUN +2023-09-29 13:03:00,3.125,3.125,3.125,3.125,206.0,BZUN +2023-09-29 13:02:00,3.13,3.13,3.13,3.13,305.0,BZUN +2023-09-29 13:01:00,3.13,3.135,3.13,3.13,4510.0,BZUN +2023-09-29 13:00:00,3.13,3.14,3.13,3.14,783.0,BZUN +2023-09-29 12:59:00,3.14,3.14,3.14,3.14,210.0,BZUN +2023-09-29 12:57:00,3.135,3.135,3.135,3.135,208.0,BZUN +2023-09-29 12:52:00,3.13,3.13,3.13,3.13,202.0,BZUN +2023-09-29 12:50:00,3.135,3.135,3.135,3.135,100.0,BZUN +2023-09-29 12:48:00,3.14,3.14,3.14,3.14,1412.0,BZUN +2023-09-29 12:47:00,3.14,3.14,3.14,3.14,120.0,BZUN +2023-09-29 12:46:00,3.15,3.15,3.145,3.145,810.0,BZUN +2023-09-29 12:45:00,3.15,3.15,3.15,3.15,100.0,BZUN +2023-09-29 12:41:00,3.145,3.145,3.145,3.145,161.0,BZUN +2023-09-29 12:40:00,3.145,3.145,3.145,3.145,107.0,BZUN +2023-09-29 12:39:00,3.145,3.145,3.145,3.145,249.0,BZUN +2023-09-29 12:35:00,3.145,3.145,3.145,3.145,100.0,BZUN +2023-09-29 12:33:00,3.14,3.145,3.14,3.145,664.0,BZUN +2023-09-29 12:31:00,3.15,3.15,3.15,3.15,106.0,BZUN +2023-09-29 12:28:00,3.14,3.141,3.14,3.141,600.0,BZUN +2023-09-29 12:25:00,3.15,3.15,3.145,3.145,3678.0,BZUN +2023-09-29 12:24:00,3.155,3.155,3.155,3.155,167.0,BZUN +2023-09-29 12:23:00,3.151,3.153,3.151,3.153,1057.0,BZUN +2023-09-29 12:22:00,3.15,3.152,3.15,3.152,2638.0,BZUN +2023-09-29 12:21:00,3.14,3.15,3.14,3.148,2685.0,BZUN +2023-09-29 12:17:00,3.14,3.14,3.14,3.14,6234.0,BZUN +2023-09-29 12:14:00,3.129,3.13,3.129,3.13,1700.0,BZUN +2023-09-29 12:13:00,3.13,3.13,3.13,3.13,1321.0,BZUN +2023-09-29 12:12:00,3.135,3.135,3.135,3.135,100.0,BZUN +2023-09-29 12:09:00,3.14,3.14,3.14,3.14,255.0,BZUN +2023-09-29 12:08:00,3.14,3.14,3.14,3.14,137.0,BZUN +2023-09-29 12:07:00,3.135,3.135,3.13,3.13,1001.0,BZUN +2023-09-29 12:06:00,3.135,3.135,3.135,3.135,115.0,BZUN +2023-09-29 12:05:00,3.135,3.135,3.135,3.135,100.0,BZUN +2023-09-29 12:03:00,3.14,3.14,3.14,3.14,100.0,BZUN +2023-09-29 11:57:00,3.13,3.135,3.13,3.135,1446.0,BZUN +2023-09-29 11:49:00,3.125,3.125,3.125,3.125,100.0,BZUN +2023-09-29 11:46:00,3.125,3.125,3.125,3.125,164.0,BZUN +2023-09-29 11:45:00,3.12,3.125,3.12,3.125,1362.0,BZUN +2023-09-29 11:44:00,3.113,3.113,3.113,3.113,139.0,BZUN +2023-09-29 11:40:00,3.115,3.115,3.115,3.115,155.0,BZUN +2023-09-29 11:38:00,3.112,3.112,3.112,3.112,109.0,BZUN +2023-09-29 11:37:00,3.115,3.115,3.115,3.115,100.0,BZUN +2023-09-29 11:36:00,3.12,3.12,3.12,3.12,988.0,BZUN +2023-09-29 11:32:00,3.121,3.121,3.121,3.121,112.0,BZUN +2023-09-29 11:28:00,3.13,3.13,3.12,3.125,1325.0,BZUN +2023-09-29 11:26:00,3.131,3.134,3.131,3.134,425.0,BZUN +2023-09-29 11:25:00,3.14,3.142,3.135,3.135,2639.0,BZUN +2023-09-29 11:23:00,3.14,3.14,3.14,3.14,305.0,BZUN +2023-09-29 11:21:00,3.135,3.135,3.135,3.135,117.0,BZUN +2023-09-29 11:20:00,3.13,3.13,3.13,3.13,240.0,BZUN +2023-09-29 11:17:00,3.14,3.14,3.14,3.14,165.0,BZUN +2023-09-29 11:15:00,3.135,3.135,3.13,3.13,710.0,BZUN +2023-09-29 11:13:00,3.13,3.13,3.13,3.13,279.0,BZUN +2023-09-29 11:12:00,3.125,3.125,3.125,3.125,160.0,BZUN +2023-09-29 11:11:00,3.115,3.12,3.115,3.12,1040.0,BZUN +2023-09-29 11:10:00,3.115,3.115,3.115,3.115,120.0,BZUN +2023-09-29 11:07:00,3.12,3.12,3.12,3.12,100.0,BZUN +2023-09-29 11:01:00,3.12,3.12,3.115,3.115,1329.0,BZUN +2023-09-29 11:00:00,3.125,3.125,3.125,3.125,143.0,BZUN +2023-09-29 10:59:00,3.125,3.125,3.125,3.125,100.0,BZUN +2023-09-29 10:52:00,3.13,3.13,3.13,3.13,100.0,BZUN +2023-09-29 10:45:00,3.13,3.13,3.13,3.13,772.0,BZUN +2023-09-29 10:42:00,3.11,3.11,3.11,3.11,516.0,BZUN +2023-09-29 10:41:00,3.11,3.11,3.11,3.11,216.0,BZUN +2023-09-29 10:40:00,3.11,3.11,3.11,3.11,268.0,BZUN +2023-09-29 10:39:00,3.11,3.11,3.11,3.11,306.0,BZUN +2023-09-29 10:38:00,3.11,3.11,3.11,3.11,181.0,BZUN +2023-09-29 10:37:00,3.11,3.115,3.11,3.115,884.0,BZUN +2023-09-29 10:35:00,3.12,3.12,3.12,3.12,140.0,BZUN +2023-09-29 10:33:00,3.11,3.11,3.11,3.11,250.0,BZUN +2023-09-29 10:32:00,3.11,3.11,3.11,3.11,715.0,BZUN +2023-09-29 10:31:00,3.11,3.11,3.11,3.11,935.0,BZUN +2023-09-29 10:30:00,3.11,3.11,3.11,3.11,2199.0,BZUN +2023-09-29 10:29:00,3.1,3.1,3.1,3.1,1116.0,BZUN +2023-09-29 10:28:00,3.1,3.1,3.1,3.1,208.0,BZUN +2023-09-29 10:27:00,3.1,3.1,3.1,3.1,3366.0,BZUN +2023-09-29 10:25:00,3.09,3.09,3.09,3.09,2303.0,BZUN +2023-09-29 10:24:00,3.1,3.1,3.09,3.09,6507.0,BZUN +2023-09-29 10:23:00,3.09,3.1,3.09,3.09,10143.0,BZUN +2023-09-29 10:22:00,3.1,3.1,3.09,3.09,3299.0,BZUN +2023-09-29 10:19:00,3.1,3.1,3.1,3.1,3612.0,BZUN +2023-09-29 10:18:00,3.11,3.11,3.1,3.1,3583.0,BZUN +2023-09-29 10:17:00,3.105,3.11,3.1,3.11,8344.0,BZUN +2023-09-29 10:16:00,3.11,3.11,3.1,3.1,3299.0,BZUN +2023-09-29 10:15:00,3.115,3.115,3.115,3.115,1056.0,BZUN +2023-09-29 10:14:00,3.115,3.115,3.11,3.11,656.0,BZUN +2023-09-29 10:13:00,3.12,3.12,3.12,3.12,662.0,BZUN +2023-09-29 10:12:00,3.12,3.12,3.12,3.12,820.0,BZUN +2023-09-29 10:11:00,3.12,3.12,3.12,3.12,409.0,BZUN +2023-09-29 10:10:00,3.12,3.12,3.12,3.12,400.0,BZUN +2023-09-29 10:09:00,3.12,3.12,3.12,3.12,464.0,BZUN +2023-09-29 10:08:00,3.12,3.127,3.12,3.125,2151.0,BZUN +2023-09-29 10:07:00,3.13,3.13,3.12,3.12,861.0,BZUN +2023-09-29 10:06:00,3.14,3.14,3.13,3.13,1415.0,BZUN +2023-09-29 10:05:00,3.14,3.14,3.13,3.135,705.0,BZUN +2023-09-29 10:04:00,3.138,3.138,3.138,3.138,301.0,BZUN +2023-09-29 10:03:00,3.141,3.141,3.135,3.14,8030.0,BZUN +2023-09-29 10:02:00,3.16,3.16,3.14,3.145,2160.0,BZUN +2023-09-29 10:01:00,3.17,3.17,3.17,3.17,201.0,BZUN +2023-09-29 10:00:00,3.16,3.16,3.16,3.16,400.0,BZUN +2023-09-29 09:57:00,3.149,3.16,3.149,3.16,4707.0,BZUN +2023-09-29 09:56:00,3.15,3.15,3.14,3.14,1500.0,BZUN +2023-09-29 09:55:00,3.14,3.14,3.14,3.14,412.0,BZUN +2023-09-29 09:54:00,3.145,3.145,3.14,3.14,415.0,BZUN +2023-09-29 09:53:00,3.15,3.15,3.145,3.145,1683.0,BZUN +2023-09-29 09:52:00,3.16,3.16,3.15,3.158,4600.0,BZUN +2023-09-29 09:49:00,3.17,3.17,3.17,3.17,199.0,BZUN +2023-09-29 09:48:00,3.17,3.175,3.17,3.17,2556.0,BZUN +2023-09-29 09:47:00,3.17,3.17,3.17,3.17,120.0,BZUN +2023-09-29 09:46:00,3.165,3.165,3.16,3.16,4814.0,BZUN +2023-09-29 09:45:00,3.16,3.16,3.16,3.16,179.0,BZUN +2023-09-29 09:44:00,3.16,3.16,3.15,3.15,800.0,BZUN +2023-09-29 09:43:00,3.168,3.168,3.168,3.168,201.0,BZUN +2023-09-29 09:42:00,3.17,3.17,3.17,3.17,1124.0,BZUN +2023-09-29 09:41:00,3.18,3.18,3.18,3.18,2000.0,BZUN +2023-09-29 09:40:00,3.2,3.2,3.187,3.187,4646.0,BZUN +2023-09-29 09:39:00,3.193,3.21,3.193,3.205,2352.0,BZUN +2023-09-29 09:38:00,3.175,3.193,3.175,3.19,5253.0,BZUN +2023-09-29 09:37:00,3.17,3.17,3.17,3.17,604.0,BZUN +2023-09-29 09:36:00,3.18,3.18,3.17,3.175,2636.0,BZUN +2023-09-29 09:35:00,3.16,3.17,3.16,3.17,7899.0,BZUN +2023-09-29 09:34:00,3.16,3.16,3.15,3.153,3681.0,BZUN +2023-09-29 09:32:00,3.15,3.151,3.15,3.151,13921.0,BZUN +2023-09-29 09:31:00,3.171,3.171,3.15,3.16,13700.0,BZUN +2023-09-29 09:30:00,3.19,3.198,3.15,3.174,10976.0,BZUN +2023-09-29 09:27:00,3.19,3.19,3.19,3.19,317.0,BZUN +2023-09-29 09:24:00,3.17,3.17,3.17,3.17,7.0,BZUN +2023-09-29 08:07:00,3.17,3.17,3.17,3.17,200.0,BZUN +2023-09-29 08:01:00,3.17,3.17,3.17,3.17,8.0,BZUN +2023-09-29 07:07:00,3.2,3.2,3.2,3.2,1.0,BZUN +2023-09-29 04:09:00,3.16,3.17,3.15,3.17,2200.0,BZUN diff --git a/data/CAAP_2023_10_21.csv b/data/CAAP_2023_10_21.csv new file mode 100644 index 000000000..002050af1 --- /dev/null +++ b/data/CAAP_2023_10_21.csv @@ -0,0 +1,2310 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,11.11,11.11,11.11,11.11,6698.0,CAAP +2023-10-20 18:30:00,11.11,11.11,11.11,11.11,6698.0,CAAP +2023-10-20 16:10:00,11.11,11.11,11.11,11.11,6698.0,CAAP +2023-10-20 16:00:00,11.09,11.11,11.08,11.11,14240.0,CAAP +2023-10-20 15:59:00,11.09,11.1,11.07,11.09,5238.0,CAAP +2023-10-20 15:58:00,11.08,11.09,11.08,11.09,1094.0,CAAP +2023-10-20 15:56:00,11.07,11.07,11.07,11.07,624.0,CAAP +2023-10-20 15:55:00,11.08,11.08,11.07,11.07,460.0,CAAP +2023-10-20 15:54:00,11.08,11.08,11.08,11.08,365.0,CAAP +2023-10-20 15:53:00,11.06,11.06,11.06,11.06,193.0,CAAP +2023-10-20 15:52:00,11.06,11.06,11.06,11.06,287.0,CAAP +2023-10-20 15:50:00,11.04,11.06,11.04,11.06,1047.0,CAAP +2023-10-20 15:47:00,11.05,11.05,11.05,11.05,710.0,CAAP +2023-10-20 15:44:00,11.05,11.05,11.05,11.05,304.0,CAAP +2023-10-20 15:43:00,11.05,11.05,11.05,11.05,931.0,CAAP +2023-10-20 15:42:00,11.059,11.059,11.059,11.059,312.0,CAAP +2023-10-20 15:40:00,11.06,11.06,11.06,11.06,608.0,CAAP +2023-10-20 15:38:00,11.1,11.115,11.07,11.07,3663.0,CAAP +2023-10-20 15:36:00,11.14,11.14,11.14,11.14,100.0,CAAP +2023-10-20 15:34:00,11.14,11.14,11.14,11.14,259.0,CAAP +2023-10-20 15:32:00,11.13,11.13,11.13,11.13,222.0,CAAP +2023-10-20 15:30:00,11.1,11.12,11.1,11.11,2825.0,CAAP +2023-10-20 15:28:00,11.1,11.1,11.1,11.1,102.0,CAAP +2023-10-20 15:25:00,11.09,11.09,11.09,11.09,366.0,CAAP +2023-10-20 15:23:00,11.1,11.1,11.07,11.07,1281.0,CAAP +2023-10-20 15:20:00,11.13,11.13,11.13,11.13,112.0,CAAP +2023-10-20 15:19:00,11.12,11.12,11.12,11.12,251.0,CAAP +2023-10-20 15:18:00,11.11,11.12,11.11,11.12,708.0,CAAP +2023-10-20 15:17:00,11.11,11.11,11.1,11.1,335.0,CAAP +2023-10-20 15:14:00,11.1,11.1,11.1,11.1,192.0,CAAP +2023-10-20 15:13:00,11.11,11.11,11.11,11.11,198.0,CAAP +2023-10-20 15:12:00,11.11,11.11,11.11,11.11,193.0,CAAP +2023-10-20 15:10:00,11.11,11.11,11.11,11.11,134.0,CAAP +2023-10-20 15:05:00,11.06,11.06,11.06,11.06,326.0,CAAP +2023-10-20 15:02:00,11.085,11.085,11.085,11.085,100.0,CAAP +2023-10-20 14:59:00,11.08,11.12,11.08,11.12,1561.0,CAAP +2023-10-20 14:58:00,11.065,11.065,11.065,11.065,100.0,CAAP +2023-10-20 14:57:00,11.07,11.07,11.07,11.07,376.0,CAAP +2023-10-20 14:54:00,11.05,11.07,11.05,11.06,589.0,CAAP +2023-10-20 14:50:00,11.05,11.05,11.05,11.05,108.0,CAAP +2023-10-20 14:48:00,11.04,11.04,11.04,11.04,454.0,CAAP +2023-10-20 14:47:00,11.05,11.05,11.05,11.05,104.0,CAAP +2023-10-20 14:44:00,11.05,11.05,11.05,11.05,159.0,CAAP +2023-10-20 14:39:00,11.04,11.045,11.04,11.045,449.0,CAAP +2023-10-20 14:36:00,11.03,11.055,11.03,11.055,300.0,CAAP +2023-10-20 14:34:00,11.03,11.03,11.03,11.03,128.0,CAAP +2023-10-20 14:33:00,11.04,11.08,11.04,11.08,1106.0,CAAP +2023-10-20 14:32:00,11.04,11.04,11.04,11.04,113.0,CAAP +2023-10-20 14:31:00,11.02,11.04,11.02,11.04,437.0,CAAP +2023-10-20 14:30:00,11.04,11.04,11.04,11.04,600.0,CAAP +2023-10-20 14:17:00,11.04,11.04,11.04,11.04,799.0,CAAP +2023-10-20 14:14:00,11.05,11.05,11.05,11.05,280.0,CAAP +2023-10-20 14:13:00,11.07,11.07,11.07,11.07,100.0,CAAP +2023-10-20 14:10:00,11.05,11.05,11.05,11.05,476.0,CAAP +2023-10-20 14:00:00,11.05,11.05,11.05,11.05,280.0,CAAP +2023-10-20 13:56:00,11.03,11.03,11.03,11.03,700.0,CAAP +2023-10-20 13:51:00,11.05,11.05,11.05,11.05,774.0,CAAP +2023-10-20 13:50:00,11.04,11.04,11.04,11.04,549.0,CAAP +2023-10-20 13:48:00,11.02,11.03,11.02,11.03,1402.0,CAAP +2023-10-20 13:20:00,11.02,11.02,11.02,11.02,100.0,CAAP +2023-10-20 13:17:00,11.02,11.02,11.02,11.02,100.0,CAAP +2023-10-20 13:16:00,11.02,11.02,11.02,11.02,100.0,CAAP +2023-10-20 13:15:00,11.0,11.05,11.0,11.05,356.0,CAAP +2023-10-20 13:14:00,11.05,11.05,11.01,11.01,301.0,CAAP +2023-10-20 13:12:00,11.01,11.04,11.01,11.04,292.0,CAAP +2023-10-20 13:10:00,11.02,11.02,11.02,11.02,608.0,CAAP +2023-10-20 13:08:00,11.03,11.03,11.03,11.03,192.0,CAAP +2023-10-20 13:06:00,11.04,11.04,11.04,11.04,222.0,CAAP +2023-10-20 13:05:00,11.07,11.07,11.07,11.07,267.0,CAAP +2023-10-20 13:03:00,11.07,11.1,11.07,11.1,292.0,CAAP +2023-10-20 13:01:00,11.11,11.11,11.1,11.1,999.0,CAAP +2023-10-20 12:56:00,11.15,11.16,11.15,11.15,672.0,CAAP +2023-10-20 12:53:00,11.123,11.123,11.123,11.123,392.0,CAAP +2023-10-20 12:50:00,11.11,11.13,11.11,11.13,7114.0,CAAP +2023-10-20 12:45:00,11.09,11.09,11.09,11.09,2000.0,CAAP +2023-10-20 12:40:00,11.07,11.07,11.07,11.07,201.0,CAAP +2023-10-20 12:23:00,11.11,11.11,11.11,11.11,100.0,CAAP +2023-10-20 12:21:00,11.1,11.11,11.1,11.11,399.0,CAAP +2023-10-20 12:14:00,11.075,11.08,11.07,11.08,569.0,CAAP +2023-10-20 12:03:00,11.11,11.11,11.11,11.11,976.0,CAAP +2023-10-20 12:02:00,11.13,11.13,11.13,11.13,224.0,CAAP +2023-10-20 11:50:00,11.108,11.11,11.108,11.11,553.0,CAAP +2023-10-20 11:43:00,11.071,11.071,11.07,11.07,454.0,CAAP +2023-10-20 11:30:00,11.05,11.05,11.05,11.05,358.0,CAAP +2023-10-20 11:23:00,11.05,11.05,11.05,11.05,100.0,CAAP +2023-10-20 11:21:00,11.017,11.017,11.017,11.017,131.0,CAAP +2023-10-20 11:14:00,11.02,11.02,11.0,11.0,529.0,CAAP +2023-10-20 11:12:00,11.038,11.04,11.037,11.04,746.0,CAAP +2023-10-20 11:11:00,11.02,11.04,11.02,11.04,200.0,CAAP +2023-10-20 11:07:00,11.05,11.05,11.02,11.02,1849.0,CAAP +2023-10-20 11:00:00,11.041,11.041,11.041,11.041,766.0,CAAP +2023-10-20 10:54:00,11.045,11.045,11.045,11.045,207.0,CAAP +2023-10-20 10:53:00,11.08,11.08,11.03,11.03,10154.0,CAAP +2023-10-20 10:46:00,11.09,11.14,11.09,11.14,773.0,CAAP +2023-10-20 10:42:00,11.055,11.055,11.055,11.055,262.0,CAAP +2023-10-20 10:34:00,11.04,11.04,11.04,11.04,1115.0,CAAP +2023-10-20 10:33:00,11.04,11.04,11.04,11.04,1208.0,CAAP +2023-10-20 10:29:00,11.04,11.04,11.04,11.04,117.0,CAAP +2023-10-20 10:28:00,11.01,11.01,11.0,11.0,406.0,CAAP +2023-10-20 10:23:00,11.02,11.02,11.0,11.02,4377.0,CAAP +2023-10-20 10:22:00,11.06,11.06,11.06,11.06,610.0,CAAP +2023-10-20 10:21:00,11.06,11.06,11.05,11.05,734.0,CAAP +2023-10-20 10:16:00,11.1,11.1,11.1,11.1,1126.0,CAAP +2023-10-20 10:13:00,11.06,11.062,11.06,11.06,1114.0,CAAP +2023-10-20 10:12:00,11.1,11.1,11.1,11.1,304.0,CAAP +2023-10-20 10:09:00,11.12,11.13,11.12,11.13,243.0,CAAP +2023-10-20 10:08:00,11.14,11.14,11.14,11.14,596.0,CAAP +2023-10-20 09:54:00,11.15,11.15,11.15,11.15,674.0,CAAP +2023-10-20 09:43:00,11.131,11.131,11.131,11.131,280.0,CAAP +2023-10-20 09:41:00,11.14,11.14,11.13,11.13,200.0,CAAP +2023-10-20 09:38:00,11.12,11.12,11.12,11.12,600.0,CAAP +2023-10-20 09:31:00,11.23,11.23,11.23,11.23,371.0,CAAP +2023-10-20 09:30:00,11.22,11.22,11.079,11.079,6690.0,CAAP +2023-10-19 19:59:00,11.12,11.12,11.12,11.12,1.0,CAAP +2023-10-19 19:34:00,11.12,11.12,11.12,11.12,1.0,CAAP +2023-10-19 19:03:00,11.29,11.29,11.29,11.29,100.0,CAAP +2023-10-19 19:00:00,11.23,11.23,11.23,11.23,3531.0,CAAP +2023-10-19 18:30:00,11.23,11.23,11.23,11.23,3531.0,CAAP +2023-10-19 16:28:00,11.11,11.11,11.11,11.11,1.0,CAAP +2023-10-19 16:10:00,11.23,11.23,11.23,11.23,3531.0,CAAP +2023-10-19 16:00:00,11.26,11.26,11.23,11.23,7320.0,CAAP +2023-10-19 15:59:00,11.23,11.26,11.22,11.26,2456.0,CAAP +2023-10-19 15:58:00,11.25,11.25,11.21,11.21,1699.0,CAAP +2023-10-19 15:57:00,11.25,11.25,11.25,11.25,300.0,CAAP +2023-10-19 15:55:00,11.25,11.25,11.25,11.25,594.0,CAAP +2023-10-19 15:53:00,11.24,11.24,11.23,11.24,909.0,CAAP +2023-10-19 15:52:00,11.25,11.25,11.25,11.25,223.0,CAAP +2023-10-19 15:50:00,11.25,11.25,11.25,11.25,528.0,CAAP +2023-10-19 15:49:00,11.24,11.24,11.24,11.24,175.0,CAAP +2023-10-19 15:47:00,11.21,11.23,11.21,11.23,973.0,CAAP +2023-10-19 15:44:00,11.218,11.23,11.218,11.23,2413.0,CAAP +2023-10-19 15:42:00,11.23,11.23,11.23,11.23,509.0,CAAP +2023-10-19 15:41:00,11.215,11.23,11.215,11.23,967.0,CAAP +2023-10-19 15:39:00,11.23,11.23,11.22,11.22,719.0,CAAP +2023-10-19 15:37:00,11.234,11.234,11.234,11.234,275.0,CAAP +2023-10-19 15:36:00,11.28,11.28,11.25,11.25,1254.0,CAAP +2023-10-19 15:34:00,11.27,11.27,11.265,11.265,755.0,CAAP +2023-10-19 15:33:00,11.275,11.275,11.27,11.27,4313.0,CAAP +2023-10-19 15:32:00,11.28,11.28,11.28,11.28,415.0,CAAP +2023-10-19 15:30:00,11.285,11.285,11.285,11.285,213.0,CAAP +2023-10-19 15:29:00,11.27,11.27,11.27,11.27,200.0,CAAP +2023-10-19 15:26:00,11.28,11.28,11.28,11.28,170.0,CAAP +2023-10-19 15:25:00,11.27,11.27,11.26,11.26,2419.0,CAAP +2023-10-19 15:24:00,11.285,11.285,11.285,11.285,100.0,CAAP +2023-10-19 15:22:00,11.29,11.29,11.29,11.29,333.0,CAAP +2023-10-19 15:16:00,11.34,11.34,11.34,11.34,202.0,CAAP +2023-10-19 15:15:00,11.35,11.35,11.35,11.35,100.0,CAAP +2023-10-19 15:13:00,11.34,11.34,11.34,11.34,100.0,CAAP +2023-10-19 15:12:00,11.33,11.33,11.33,11.33,430.0,CAAP +2023-10-19 15:11:00,11.3,11.3,11.3,11.3,526.0,CAAP +2023-10-19 15:10:00,11.3,11.31,11.3,11.31,1479.0,CAAP +2023-10-19 15:07:00,11.33,11.33,11.33,11.33,605.0,CAAP +2023-10-19 15:04:00,11.32,11.34,11.32,11.34,651.0,CAAP +2023-10-19 15:03:00,11.3,11.32,11.29,11.32,1238.0,CAAP +2023-10-19 15:02:00,11.27,11.3,11.27,11.29,1751.0,CAAP +2023-10-19 15:01:00,11.3,11.3,11.3,11.3,154.0,CAAP +2023-10-19 14:58:00,11.3,11.3,11.28,11.28,1360.0,CAAP +2023-10-19 14:54:00,11.32,11.32,11.32,11.32,101.0,CAAP +2023-10-19 14:50:00,11.315,11.315,11.29,11.29,338.0,CAAP +2023-10-19 14:49:00,11.296,11.3,11.296,11.3,595.0,CAAP +2023-10-19 14:48:00,11.32,11.321,11.32,11.321,1457.0,CAAP +2023-10-19 14:47:00,11.28,11.3,11.28,11.3,1349.0,CAAP +2023-10-19 14:46:00,11.245,11.245,11.245,11.245,100.0,CAAP +2023-10-19 14:42:00,11.24,11.24,11.24,11.24,354.0,CAAP +2023-10-19 14:40:00,11.31,11.31,11.2,11.3,17608.0,CAAP +2023-10-19 14:38:00,11.34,11.34,11.34,11.34,229.0,CAAP +2023-10-19 14:31:00,11.37,11.38,11.37,11.38,544.0,CAAP +2023-10-19 14:27:00,11.382,11.382,11.382,11.382,200.0,CAAP +2023-10-19 14:26:00,11.385,11.385,11.385,11.385,100.0,CAAP +2023-10-19 14:25:00,11.371,11.371,11.371,11.371,2434.0,CAAP +2023-10-19 14:22:00,11.41,11.41,11.41,11.41,428.0,CAAP +2023-10-19 14:15:00,11.395,11.395,11.395,11.395,105.0,CAAP +2023-10-19 14:13:00,11.395,11.395,11.395,11.395,127.0,CAAP +2023-10-19 14:12:00,11.406,11.406,11.406,11.406,600.0,CAAP +2023-10-19 14:06:00,11.39,11.39,11.39,11.39,100.0,CAAP +2023-10-19 14:03:00,11.41,11.41,11.41,11.41,106.0,CAAP +2023-10-19 14:02:00,11.39,11.39,11.38,11.39,1044.0,CAAP +2023-10-19 13:57:00,11.355,11.381,11.355,11.381,1000.0,CAAP +2023-10-19 13:56:00,11.36,11.36,11.35,11.35,393.0,CAAP +2023-10-19 13:55:00,11.38,11.38,11.38,11.38,297.0,CAAP +2023-10-19 13:53:00,11.38,11.38,11.38,11.38,400.0,CAAP +2023-10-19 13:47:00,11.34,11.369,11.34,11.369,2305.0,CAAP +2023-10-19 13:43:00,11.34,11.34,11.34,11.34,2730.0,CAAP +2023-10-19 13:40:00,11.35,11.35,11.35,11.35,200.0,CAAP +2023-10-19 13:34:00,11.384,11.403,11.38,11.403,2659.0,CAAP +2023-10-19 13:31:00,11.38,11.38,11.38,11.38,100.0,CAAP +2023-10-19 13:28:00,11.41,11.424,11.4,11.415,1458.0,CAAP +2023-10-19 13:22:00,11.41,11.41,11.41,11.41,193.0,CAAP +2023-10-19 13:15:00,11.42,11.42,11.41,11.41,639.0,CAAP +2023-10-19 13:08:00,11.44,11.44,11.42,11.42,600.0,CAAP +2023-10-19 13:06:00,11.47,11.47,11.47,11.47,434.0,CAAP +2023-10-19 12:56:00,11.34,11.34,11.33,11.33,802.0,CAAP +2023-10-19 12:55:00,11.39,11.4,11.355,11.355,2521.0,CAAP +2023-10-19 12:54:00,11.38,11.38,11.38,11.38,100.0,CAAP +2023-10-19 12:53:00,11.28,11.28,11.28,11.28,100.0,CAAP +2023-10-19 12:47:00,11.4,11.4,11.31,11.35,3001.0,CAAP +2023-10-19 12:46:00,11.408,11.408,11.408,11.408,200.0,CAAP +2023-10-19 12:44:00,11.35,11.35,11.35,11.35,100.0,CAAP +2023-10-19 12:41:00,11.45,11.45,11.45,11.45,408.0,CAAP +2023-10-19 12:38:00,11.4,11.4,11.4,11.4,1037.0,CAAP +2023-10-19 12:35:00,11.4,11.46,11.4,11.46,200.0,CAAP +2023-10-19 12:34:00,11.438,11.44,11.4,11.44,1500.0,CAAP +2023-10-19 12:33:00,11.4,11.48,11.4,11.48,1559.0,CAAP +2023-10-19 12:32:00,11.42,11.42,11.42,11.42,100.0,CAAP +2023-10-19 12:30:00,11.41,11.41,11.41,11.41,100.0,CAAP +2023-10-19 12:29:00,11.478,11.478,11.478,11.478,100.0,CAAP +2023-10-19 12:28:00,11.475,11.475,11.45,11.451,676.0,CAAP +2023-10-19 12:26:00,11.485,11.485,11.485,11.485,104.0,CAAP +2023-10-19 12:23:00,11.52,11.52,11.52,11.52,151.0,CAAP +2023-10-19 12:21:00,11.49,11.49,11.49,11.49,342.0,CAAP +2023-10-19 12:15:00,11.45,11.49,11.45,11.49,315.0,CAAP +2023-10-19 12:02:00,11.45,11.49,11.45,11.49,912.0,CAAP +2023-10-19 12:00:00,11.44,11.44,11.4,11.4,3642.0,CAAP +2023-10-19 11:51:00,11.535,11.535,11.49,11.5,1962.0,CAAP +2023-10-19 11:49:00,11.505,11.505,11.505,11.505,250.0,CAAP +2023-10-19 11:42:00,11.52,11.52,11.52,11.52,101.0,CAAP +2023-10-19 11:38:00,11.54,11.54,11.54,11.54,102.0,CAAP +2023-10-19 11:37:00,11.54,11.54,11.54,11.54,273.0,CAAP +2023-10-19 11:35:00,11.51,11.51,11.51,11.51,307.0,CAAP +2023-10-19 11:34:00,11.495,11.495,11.495,11.495,100.0,CAAP +2023-10-19 11:27:00,11.48,11.48,11.48,11.48,100.0,CAAP +2023-10-19 11:24:00,11.507,11.507,11.507,11.507,275.0,CAAP +2023-10-19 11:23:00,11.535,11.535,11.49,11.49,786.0,CAAP +2023-10-19 11:21:00,11.536,11.536,11.536,11.536,100.0,CAAP +2023-10-19 11:20:00,11.515,11.53,11.515,11.53,600.0,CAAP +2023-10-19 11:19:00,11.54,11.54,11.54,11.54,120.0,CAAP +2023-10-19 11:18:00,11.54,11.54,11.54,11.54,100.0,CAAP +2023-10-19 11:12:00,11.54,11.55,11.54,11.55,300.0,CAAP +2023-10-19 11:08:00,11.5,11.555,11.5,11.555,4824.0,CAAP +2023-10-19 11:06:00,11.495,11.495,11.495,11.495,100.0,CAAP +2023-10-19 11:01:00,11.49,11.49,11.49,11.49,200.0,CAAP +2023-10-19 11:00:00,11.455,11.46,11.455,11.46,760.0,CAAP +2023-10-19 10:59:00,11.45,11.45,11.45,11.45,200.0,CAAP +2023-10-19 10:56:00,11.45,11.45,11.45,11.45,1751.0,CAAP +2023-10-19 10:53:00,11.459,11.459,11.459,11.459,524.0,CAAP +2023-10-19 10:50:00,11.475,11.475,11.46,11.46,456.0,CAAP +2023-10-19 10:45:00,11.464,11.464,11.464,11.464,591.0,CAAP +2023-10-19 10:43:00,11.45,11.46,11.441,11.46,2435.0,CAAP +2023-10-19 10:40:00,11.45,11.45,11.45,11.45,800.0,CAAP +2023-10-19 10:39:00,11.46,11.46,11.45,11.45,2901.0,CAAP +2023-10-19 10:36:00,11.475,11.475,11.475,11.475,100.0,CAAP +2023-10-19 10:35:00,11.47,11.47,11.47,11.47,482.0,CAAP +2023-10-19 10:31:00,11.46,11.46,11.46,11.46,315.0,CAAP +2023-10-19 10:28:00,11.45,11.46,11.45,11.46,3500.0,CAAP +2023-10-19 10:25:00,11.47,11.47,11.47,11.47,151.0,CAAP +2023-10-19 10:23:00,11.51,11.52,11.5,11.52,1605.0,CAAP +2023-10-19 10:22:00,11.52,11.52,11.52,11.52,481.0,CAAP +2023-10-19 10:18:00,11.55,11.58,11.55,11.55,436.0,CAAP +2023-10-19 10:17:00,11.6,11.6,11.6,11.6,114.0,CAAP +2023-10-19 10:15:00,11.58,11.58,11.58,11.58,200.0,CAAP +2023-10-19 10:14:00,11.556,11.56,11.556,11.56,1487.0,CAAP +2023-10-19 10:10:00,11.56,11.56,11.56,11.56,200.0,CAAP +2023-10-19 10:08:00,11.52,11.52,11.52,11.52,424.0,CAAP +2023-10-19 10:07:00,11.55,11.55,11.55,11.55,271.0,CAAP +2023-10-19 10:02:00,11.52,11.58,11.52,11.58,423.0,CAAP +2023-10-19 10:01:00,11.556,11.556,11.556,11.556,312.0,CAAP +2023-10-19 09:59:00,11.573,11.573,11.545,11.545,420.0,CAAP +2023-10-19 09:55:00,11.51,11.51,11.51,11.51,105.0,CAAP +2023-10-19 09:49:00,11.56,11.59,11.56,11.59,383.0,CAAP +2023-10-19 09:48:00,11.5,11.58,11.5,11.58,601.0,CAAP +2023-10-19 09:39:00,11.515,11.515,11.5,11.5,2882.0,CAAP +2023-10-19 09:34:00,11.6,11.6,11.6,11.6,500.0,CAAP +2023-10-19 09:30:00,11.5,11.501,11.5,11.5,3024.0,CAAP +2023-10-18 19:41:00,11.89,11.89,11.89,11.89,8.0,CAAP +2023-10-18 19:00:00,11.54,11.54,11.54,11.54,6074.0,CAAP +2023-10-18 18:30:00,11.54,11.54,11.54,11.54,6074.0,CAAP +2023-10-18 18:28:00,11.77,11.88,11.77,11.88,500.0,CAAP +2023-10-18 16:10:00,11.54,11.54,11.54,11.54,6074.0,CAAP +2023-10-18 16:00:00,11.54,11.57,11.54,11.54,12969.0,CAAP +2023-10-18 15:59:00,11.57,11.57,11.52,11.54,3156.0,CAAP +2023-10-18 15:58:00,11.57,11.57,11.54,11.555,674.0,CAAP +2023-10-18 15:57:00,11.57,11.57,11.57,11.57,689.0,CAAP +2023-10-18 15:56:00,11.54,11.57,11.54,11.57,363.0,CAAP +2023-10-18 15:55:00,11.555,11.555,11.555,11.555,431.0,CAAP +2023-10-18 15:52:00,11.54,11.56,11.54,11.56,1705.0,CAAP +2023-10-18 15:51:00,11.527,11.55,11.527,11.55,1338.0,CAAP +2023-10-18 15:50:00,11.52,11.54,11.51,11.52,3704.0,CAAP +2023-10-18 15:49:00,11.56,11.56,11.56,11.56,421.0,CAAP +2023-10-18 15:46:00,11.535,11.545,11.53,11.545,1780.0,CAAP +2023-10-18 15:45:00,11.54,11.54,11.54,11.54,775.0,CAAP +2023-10-18 15:44:00,11.564,11.564,11.564,11.564,439.0,CAAP +2023-10-18 15:42:00,11.55,11.55,11.55,11.55,647.0,CAAP +2023-10-18 15:41:00,11.57,11.57,11.57,11.57,262.0,CAAP +2023-10-18 15:40:00,11.55,11.55,11.55,11.55,126.0,CAAP +2023-10-18 15:38:00,11.57,11.57,11.565,11.565,916.0,CAAP +2023-10-18 15:37:00,11.57,11.58,11.57,11.57,940.0,CAAP +2023-10-18 15:33:00,11.56,11.56,11.55,11.555,1357.0,CAAP +2023-10-18 15:29:00,11.56,11.56,11.55,11.55,880.0,CAAP +2023-10-18 15:28:00,11.59,11.59,11.59,11.59,100.0,CAAP +2023-10-18 15:27:00,11.6,11.6,11.6,11.6,140.0,CAAP +2023-10-18 15:25:00,11.58,11.58,11.58,11.58,100.0,CAAP +2023-10-18 15:24:00,11.57,11.57,11.57,11.57,111.0,CAAP +2023-10-18 15:20:00,11.56,11.56,11.56,11.56,170.0,CAAP +2023-10-18 15:18:00,11.58,11.63,11.58,11.58,4008.0,CAAP +2023-10-18 15:17:00,11.56,11.58,11.56,11.58,381.0,CAAP +2023-10-18 15:16:00,11.555,11.555,11.555,11.555,220.0,CAAP +2023-10-18 15:15:00,11.55,11.55,11.54,11.55,2569.0,CAAP +2023-10-18 15:13:00,11.56,11.56,11.56,11.56,278.0,CAAP +2023-10-18 15:09:00,11.55,11.55,11.55,11.55,129.0,CAAP +2023-10-18 15:07:00,11.56,11.56,11.56,11.56,100.0,CAAP +2023-10-18 15:02:00,11.56,11.575,11.56,11.575,441.0,CAAP +2023-10-18 14:58:00,11.57,11.57,11.57,11.57,100.0,CAAP +2023-10-18 14:54:00,11.56,11.56,11.56,11.56,100.0,CAAP +2023-10-18 14:53:00,11.59,11.593,11.57,11.58,1857.0,CAAP +2023-10-18 14:51:00,11.6,11.6,11.58,11.6,300.0,CAAP +2023-10-18 14:50:00,11.58,11.58,11.58,11.58,100.0,CAAP +2023-10-18 14:48:00,11.6,11.6,11.6,11.6,100.0,CAAP +2023-10-18 14:47:00,11.62,11.62,11.6,11.62,300.0,CAAP +2023-10-18 14:46:00,11.6,11.6,11.6,11.6,100.0,CAAP +2023-10-18 14:43:00,11.61,11.61,11.61,11.61,478.0,CAAP +2023-10-18 14:42:00,11.61,11.61,11.61,11.61,121.0,CAAP +2023-10-18 14:41:00,11.61,11.61,11.61,11.61,202.0,CAAP +2023-10-18 14:38:00,11.63,11.64,11.63,11.64,632.0,CAAP +2023-10-18 14:37:00,11.655,11.655,11.655,11.655,100.0,CAAP +2023-10-18 14:36:00,11.655,11.655,11.63,11.63,202.0,CAAP +2023-10-18 14:34:00,11.675,11.675,11.675,11.675,100.0,CAAP +2023-10-18 14:33:00,11.655,11.655,11.655,11.655,100.0,CAAP +2023-10-18 14:32:00,11.64,11.64,11.64,11.64,100.0,CAAP +2023-10-18 14:31:00,11.655,11.655,11.655,11.655,100.0,CAAP +2023-10-18 14:30:00,11.68,11.68,11.68,11.68,400.0,CAAP +2023-10-18 14:28:00,11.63,11.655,11.63,11.655,200.0,CAAP +2023-10-18 14:23:00,11.63,11.63,11.63,11.63,100.0,CAAP +2023-10-18 14:21:00,11.655,11.655,11.631,11.655,1300.0,CAAP +2023-10-18 14:17:00,11.655,11.655,11.655,11.655,100.0,CAAP +2023-10-18 14:16:00,11.655,11.655,11.655,11.655,100.0,CAAP +2023-10-18 14:15:00,11.63,11.63,11.63,11.63,117.0,CAAP +2023-10-18 14:10:00,11.655,11.655,11.63,11.63,200.0,CAAP +2023-10-18 14:09:00,11.67,11.67,11.63,11.63,3100.0,CAAP +2023-10-18 14:08:00,11.67,11.67,11.67,11.67,249.0,CAAP +2023-10-18 14:06:00,11.64,11.64,11.64,11.64,116.0,CAAP +2023-10-18 14:05:00,11.67,11.67,11.67,11.67,100.0,CAAP +2023-10-18 14:03:00,11.655,11.655,11.655,11.655,100.0,CAAP +2023-10-18 14:02:00,11.67,11.67,11.65,11.65,871.0,CAAP +2023-10-18 14:01:00,11.65,11.65,11.65,11.65,1066.0,CAAP +2023-10-18 13:58:00,11.65,11.65,11.65,11.65,314.0,CAAP +2023-10-18 13:57:00,11.63,11.63,11.63,11.63,101.0,CAAP +2023-10-18 13:54:00,11.65,11.65,11.65,11.65,117.0,CAAP +2023-10-18 13:53:00,11.625,11.625,11.625,11.625,122.0,CAAP +2023-10-18 13:52:00,11.6,11.6,11.6,11.6,146.0,CAAP +2023-10-18 13:49:00,11.61,11.61,11.61,11.61,111.0,CAAP +2023-10-18 13:45:00,11.625,11.625,11.625,11.625,103.0,CAAP +2023-10-18 13:41:00,11.622,11.622,11.622,11.622,300.0,CAAP +2023-10-18 13:40:00,11.6,11.6,11.6,11.6,450.0,CAAP +2023-10-18 13:38:00,11.61,11.625,11.61,11.625,701.0,CAAP +2023-10-18 13:37:00,11.635,11.635,11.635,11.635,103.0,CAAP +2023-10-18 13:36:00,11.61,11.61,11.61,11.61,211.0,CAAP +2023-10-18 13:35:00,11.635,11.635,11.635,11.635,100.0,CAAP +2023-10-18 13:34:00,11.66,11.66,11.66,11.66,141.0,CAAP +2023-10-18 13:31:00,11.62,11.64,11.62,11.64,421.0,CAAP +2023-10-18 13:28:00,11.62,11.645,11.62,11.645,3743.0,CAAP +2023-10-18 13:27:00,11.596,11.605,11.59,11.605,4071.0,CAAP +2023-10-18 13:23:00,11.59,11.59,11.59,11.59,144.0,CAAP +2023-10-18 13:22:00,11.605,11.61,11.605,11.61,1200.0,CAAP +2023-10-18 13:21:00,11.605,11.605,11.605,11.605,200.0,CAAP +2023-10-18 13:16:00,11.587,11.587,11.587,11.587,200.0,CAAP +2023-10-18 13:14:00,11.62,11.62,11.62,11.62,212.0,CAAP +2023-10-18 13:13:00,11.6,11.6,11.6,11.6,114.0,CAAP +2023-10-18 13:12:00,11.61,11.61,11.61,11.61,213.0,CAAP +2023-10-18 13:11:00,11.6,11.62,11.6,11.61,1744.0,CAAP +2023-10-18 13:10:00,11.58,11.6,11.58,11.6,201.0,CAAP +2023-10-18 13:08:00,11.59,11.6,11.59,11.6,1738.0,CAAP +2023-10-18 13:07:00,11.6,11.6,11.6,11.6,1169.0,CAAP +2023-10-18 13:05:00,11.58,11.62,11.58,11.59,1768.0,CAAP +2023-10-18 13:01:00,11.53,11.53,11.53,11.53,103.0,CAAP +2023-10-18 13:00:00,11.55,11.55,11.55,11.55,187.0,CAAP +2023-10-18 12:59:00,11.57,11.57,11.57,11.57,459.0,CAAP +2023-10-18 12:57:00,11.59,11.59,11.59,11.59,213.0,CAAP +2023-10-18 12:56:00,11.6,11.6,11.6,11.6,1000.0,CAAP +2023-10-18 12:52:00,11.59,11.59,11.59,11.59,102.0,CAAP +2023-10-18 12:48:00,11.6,11.619,11.59,11.615,1010.0,CAAP +2023-10-18 12:46:00,11.6,11.61,11.6,11.61,1141.0,CAAP +2023-10-18 12:45:00,11.6,11.6,11.6,11.6,166.0,CAAP +2023-10-18 12:44:00,11.58,11.61,11.58,11.61,463.0,CAAP +2023-10-18 12:41:00,11.635,11.635,11.62,11.62,1526.0,CAAP +2023-10-18 12:39:00,11.58,11.58,11.58,11.58,100.0,CAAP +2023-10-18 12:38:00,11.615,11.615,11.615,11.615,210.0,CAAP +2023-10-18 12:37:00,11.6,11.6,11.6,11.6,765.0,CAAP +2023-10-18 12:36:00,11.57,11.57,11.56,11.57,471.0,CAAP +2023-10-18 12:35:00,11.55,11.565,11.55,11.565,200.0,CAAP +2023-10-18 12:26:00,11.55,11.55,11.55,11.55,101.0,CAAP +2023-10-18 12:22:00,11.55,11.577,11.55,11.577,1635.0,CAAP +2023-10-18 12:17:00,11.58,11.58,11.56,11.57,1085.0,CAAP +2023-10-18 12:16:00,11.6,11.6,11.6,11.6,102.0,CAAP +2023-10-18 12:13:00,11.605,11.605,11.58,11.58,212.0,CAAP +2023-10-18 12:09:00,11.605,11.605,11.58,11.58,200.0,CAAP +2023-10-18 12:07:00,11.58,11.58,11.58,11.58,160.0,CAAP +2023-10-18 12:06:00,11.615,11.615,11.615,11.615,100.0,CAAP +2023-10-18 12:04:00,11.615,11.615,11.615,11.615,150.0,CAAP +2023-10-18 12:00:00,11.55,11.55,11.55,11.55,1479.0,CAAP +2023-10-18 11:59:00,11.55,11.55,11.55,11.55,2060.0,CAAP +2023-10-18 11:58:00,11.58,11.58,11.56,11.57,1051.0,CAAP +2023-10-18 11:57:00,11.61,11.61,11.61,11.61,270.0,CAAP +2023-10-18 11:56:00,11.57,11.57,11.57,11.57,116.0,CAAP +2023-10-18 11:55:00,11.58,11.59,11.574,11.58,1184.0,CAAP +2023-10-18 11:52:00,11.577,11.61,11.577,11.61,2770.0,CAAP +2023-10-18 11:50:00,11.61,11.61,11.57,11.61,300.0,CAAP +2023-10-18 11:48:00,11.614,11.63,11.59,11.6,6046.0,CAAP +2023-10-18 11:47:00,11.63,11.64,11.61,11.64,1187.0,CAAP +2023-10-18 11:45:00,11.67,11.67,11.67,11.67,200.0,CAAP +2023-10-18 11:43:00,11.655,11.655,11.655,11.655,328.0,CAAP +2023-10-18 11:42:00,11.65,11.65,11.65,11.65,145.0,CAAP +2023-10-18 11:41:00,11.665,11.665,11.665,11.665,100.0,CAAP +2023-10-18 11:40:00,11.665,11.665,11.665,11.665,199.0,CAAP +2023-10-18 11:38:00,11.65,11.65,11.65,11.65,114.0,CAAP +2023-10-18 11:31:00,11.665,11.665,11.665,11.665,293.0,CAAP +2023-10-18 11:29:00,11.68,11.68,11.68,11.68,210.0,CAAP +2023-10-18 11:26:00,11.66,11.66,11.66,11.66,427.0,CAAP +2023-10-18 11:24:00,11.66,11.66,11.66,11.66,100.0,CAAP +2023-10-18 11:22:00,11.65,11.65,11.62,11.62,211.0,CAAP +2023-10-18 11:21:00,11.66,11.66,11.63,11.63,1431.0,CAAP +2023-10-18 10:56:00,11.65,11.65,11.65,11.65,615.0,CAAP +2023-10-18 10:55:00,11.63,11.63,11.63,11.63,332.0,CAAP +2023-10-18 10:54:00,11.63,11.63,11.63,11.63,102.0,CAAP +2023-10-18 10:52:00,11.645,11.645,11.645,11.645,163.0,CAAP +2023-10-18 10:49:00,11.65,11.65,11.65,11.65,675.0,CAAP +2023-10-18 10:48:00,11.66,11.66,11.66,11.66,587.0,CAAP +2023-10-18 10:47:00,11.67,11.67,11.67,11.67,459.0,CAAP +2023-10-18 10:45:00,11.71,11.71,11.66,11.68,2168.0,CAAP +2023-10-18 10:43:00,11.72,11.77,11.72,11.72,7381.0,CAAP +2023-10-18 10:39:00,11.77,11.77,11.77,11.77,229.0,CAAP +2023-10-18 10:35:00,11.77,11.77,11.77,11.77,120.0,CAAP +2023-10-18 10:32:00,11.745,11.745,11.745,11.745,118.0,CAAP +2023-10-18 10:31:00,11.727,11.77,11.727,11.755,3569.0,CAAP +2023-10-18 10:30:00,11.75,11.75,11.75,11.75,232.0,CAAP +2023-10-18 10:29:00,11.742,11.742,11.742,11.742,446.0,CAAP +2023-10-18 10:27:00,11.76,11.76,11.76,11.76,113.0,CAAP +2023-10-18 10:20:00,11.71,11.71,11.71,11.71,1168.0,CAAP +2023-10-18 10:19:00,11.775,11.775,11.69,11.695,4131.0,CAAP +2023-10-18 10:18:00,11.78,11.78,11.78,11.78,194.0,CAAP +2023-10-18 10:17:00,11.74,11.74,11.74,11.74,112.0,CAAP +2023-10-18 10:15:00,11.74,11.74,11.74,11.74,293.0,CAAP +2023-10-18 10:13:00,11.74,11.74,11.74,11.74,209.0,CAAP +2023-10-18 10:10:00,11.76,11.76,11.71,11.725,864.0,CAAP +2023-10-18 10:09:00,11.75,11.75,11.75,11.75,100.0,CAAP +2023-10-18 10:06:00,11.73,11.73,11.72,11.72,372.0,CAAP +2023-10-18 10:01:00,11.725,11.725,11.725,11.725,100.0,CAAP +2023-10-18 09:58:00,11.707,11.707,11.707,11.707,270.0,CAAP +2023-10-18 09:54:00,11.71,11.71,11.71,11.71,200.0,CAAP +2023-10-18 09:51:00,11.68,11.68,11.68,11.68,100.0,CAAP +2023-10-18 09:50:00,11.61,11.71,11.61,11.63,1622.0,CAAP +2023-10-18 09:49:00,11.65,11.67,11.62,11.62,1514.0,CAAP +2023-10-18 09:48:00,11.725,11.725,11.725,11.725,100.0,CAAP +2023-10-18 09:47:00,11.601,11.601,11.601,11.601,890.0,CAAP +2023-10-18 09:46:00,11.63,11.63,11.63,11.63,1193.0,CAAP +2023-10-18 09:45:00,11.65,11.65,11.65,11.65,163.0,CAAP +2023-10-18 09:44:00,11.69,11.69,11.65,11.65,732.0,CAAP +2023-10-18 09:40:00,11.7,11.7,11.7,11.7,800.0,CAAP +2023-10-18 09:38:00,11.749,11.749,11.702,11.702,952.0,CAAP +2023-10-18 09:37:00,11.72,11.75,11.7,11.7,1125.0,CAAP +2023-10-18 09:30:00,11.77,11.77,11.77,11.77,6505.0,CAAP +2023-10-17 19:01:00,11.89,11.89,11.89,11.89,12.0,CAAP +2023-10-17 19:00:00,11.87,11.87,11.87,11.87,4320.0,CAAP +2023-10-17 18:30:00,11.87,11.87,11.87,11.87,4320.0,CAAP +2023-10-17 16:28:00,11.89,11.89,11.89,11.89,5.0,CAAP +2023-10-17 16:10:00,11.87,11.87,11.87,11.87,4320.0,CAAP +2023-10-17 16:00:00,11.84,11.87,11.84,11.87,9167.0,CAAP +2023-10-17 15:59:00,11.87,11.88,11.84,11.84,2297.0,CAAP +2023-10-17 15:58:00,11.867,11.867,11.85,11.85,1293.0,CAAP +2023-10-17 15:57:00,11.875,11.875,11.85,11.86,2221.0,CAAP +2023-10-17 15:56:00,11.89,11.89,11.87,11.87,591.0,CAAP +2023-10-17 15:55:00,11.89,11.89,11.89,11.89,449.0,CAAP +2023-10-17 15:54:00,11.87,11.89,11.85,11.875,3290.0,CAAP +2023-10-17 15:53:00,11.83,11.87,11.83,11.87,1596.0,CAAP +2023-10-17 15:52:00,11.87,11.87,11.87,11.87,106.0,CAAP +2023-10-17 15:50:00,11.85,11.86,11.85,11.86,1477.0,CAAP +2023-10-17 15:49:00,11.845,11.845,11.845,11.845,488.0,CAAP +2023-10-17 15:48:00,11.83,11.85,11.83,11.85,1308.0,CAAP +2023-10-17 15:47:00,11.82,11.83,11.82,11.83,600.0,CAAP +2023-10-17 15:44:00,11.85,11.85,11.845,11.85,572.0,CAAP +2023-10-17 15:43:00,11.86,11.86,11.855,11.86,854.0,CAAP +2023-10-17 15:42:00,11.87,11.87,11.87,11.87,595.0,CAAP +2023-10-17 15:41:00,11.885,11.885,11.885,11.885,182.0,CAAP +2023-10-17 15:39:00,11.88,11.88,11.88,11.88,1088.0,CAAP +2023-10-17 15:38:00,11.88,11.885,11.88,11.885,875.0,CAAP +2023-10-17 15:37:00,11.87,11.875,11.87,11.875,439.0,CAAP +2023-10-17 15:36:00,11.86,11.871,11.86,11.87,1560.0,CAAP +2023-10-17 15:35:00,11.869,11.869,11.86,11.86,553.0,CAAP +2023-10-17 15:34:00,11.87,11.87,11.86,11.86,324.0,CAAP +2023-10-17 15:33:00,11.87,11.87,11.87,11.87,296.0,CAAP +2023-10-17 15:29:00,11.86,11.86,11.86,11.86,1127.0,CAAP +2023-10-17 15:28:00,11.855,11.855,11.855,11.855,437.0,CAAP +2023-10-17 15:27:00,11.85,11.85,11.85,11.85,226.0,CAAP +2023-10-17 15:26:00,11.85,11.85,11.85,11.85,608.0,CAAP +2023-10-17 15:25:00,11.88,11.884,11.86,11.878,1245.0,CAAP +2023-10-17 15:23:00,11.88,11.88,11.88,11.88,698.0,CAAP +2023-10-17 15:21:00,11.9,11.9,11.89,11.89,650.0,CAAP +2023-10-17 15:18:00,11.899,11.899,11.899,11.899,244.0,CAAP +2023-10-17 15:16:00,11.86,11.87,11.86,11.87,641.0,CAAP +2023-10-17 15:15:00,11.86,11.86,11.86,11.86,200.0,CAAP +2023-10-17 15:14:00,11.845,11.845,11.845,11.845,200.0,CAAP +2023-10-17 15:13:00,11.86,11.86,11.85,11.85,1560.0,CAAP +2023-10-17 15:09:00,11.87,11.87,11.855,11.855,452.0,CAAP +2023-10-17 15:07:00,11.85,11.85,11.84,11.85,642.0,CAAP +2023-10-17 15:06:00,11.83,11.84,11.83,11.84,952.0,CAAP +2023-10-17 15:03:00,11.842,11.842,11.842,11.842,124.0,CAAP +2023-10-17 15:02:00,11.85,11.87,11.85,11.87,1712.0,CAAP +2023-10-17 15:00:00,11.83,11.83,11.83,11.83,579.0,CAAP +2023-10-17 14:58:00,11.83,11.83,11.82,11.82,881.0,CAAP +2023-10-17 14:56:00,11.83,11.84,11.83,11.83,635.0,CAAP +2023-10-17 14:55:00,11.83,11.83,11.78,11.8,1590.0,CAAP +2023-10-17 14:54:00,11.85,11.855,11.84,11.84,1638.0,CAAP +2023-10-17 14:51:00,11.855,11.855,11.855,11.855,211.0,CAAP +2023-10-17 14:50:00,11.855,11.855,11.855,11.855,272.0,CAAP +2023-10-17 14:49:00,11.88,11.88,11.855,11.855,1116.0,CAAP +2023-10-17 14:48:00,11.88,11.88,11.88,11.88,130.0,CAAP +2023-10-17 14:47:00,11.895,11.895,11.886,11.886,206.0,CAAP +2023-10-17 14:46:00,11.882,11.882,11.882,11.882,289.0,CAAP +2023-10-17 14:42:00,11.9,11.9,11.9,11.9,332.0,CAAP +2023-10-17 14:40:00,11.9,11.9,11.9,11.9,197.0,CAAP +2023-10-17 14:37:00,11.895,11.92,11.895,11.92,473.0,CAAP +2023-10-17 14:36:00,11.91,11.91,11.88,11.88,997.0,CAAP +2023-10-17 14:33:00,11.93,11.93,11.93,11.93,504.0,CAAP +2023-10-17 14:27:00,11.94,11.94,11.94,11.94,625.0,CAAP +2023-10-17 14:26:00,11.93,11.935,11.93,11.93,877.0,CAAP +2023-10-17 14:20:00,11.95,11.95,11.95,11.95,302.0,CAAP +2023-10-17 14:17:00,11.94,11.94,11.94,11.94,128.0,CAAP +2023-10-17 14:16:00,11.93,11.93,11.93,11.93,401.0,CAAP +2023-10-17 14:12:00,11.9,11.92,11.9,11.905,1238.0,CAAP +2023-10-17 14:09:00,11.9,11.9,11.884,11.884,545.0,CAAP +2023-10-17 14:08:00,11.88,11.88,11.88,11.88,100.0,CAAP +2023-10-17 14:07:00,11.9,11.9,11.9,11.9,200.0,CAAP +2023-10-17 14:06:00,11.9,11.9,11.87,11.87,1744.0,CAAP +2023-10-17 14:00:00,11.955,11.955,11.92,11.92,1413.0,CAAP +2023-10-17 13:56:00,11.97,11.97,11.97,11.97,104.0,CAAP +2023-10-17 13:54:00,11.979,11.98,11.979,11.98,671.0,CAAP +2023-10-17 13:53:00,11.977,11.977,11.977,11.977,108.0,CAAP +2023-10-17 13:52:00,11.98,11.98,11.975,11.975,917.0,CAAP +2023-10-17 13:51:00,12.0,12.0,12.0,12.0,943.0,CAAP +2023-10-17 13:47:00,12.01,12.01,12.01,12.01,104.0,CAAP +2023-10-17 13:46:00,12.0,12.0,12.0,12.0,371.0,CAAP +2023-10-17 13:44:00,12.0,12.0,12.0,12.0,100.0,CAAP +2023-10-17 13:38:00,12.01,12.01,12.01,12.01,200.0,CAAP +2023-10-17 13:36:00,12.01,12.01,12.01,12.01,101.0,CAAP +2023-10-17 13:31:00,12.01,12.01,12.01,12.01,107.0,CAAP +2023-10-17 13:27:00,11.98,12.01,11.98,12.01,1198.0,CAAP +2023-10-17 13:25:00,11.98,11.993,11.98,11.993,1401.0,CAAP +2023-10-17 13:18:00,11.985,11.985,11.985,11.985,136.0,CAAP +2023-10-17 13:14:00,11.97,12.0,11.97,12.0,378.0,CAAP +2023-10-17 13:05:00,11.96,11.98,11.96,11.98,1151.0,CAAP +2023-10-17 13:04:00,11.96,11.97,11.96,11.96,893.0,CAAP +2023-10-17 13:03:00,11.96,11.97,11.96,11.97,1097.0,CAAP +2023-10-17 13:01:00,11.945,11.945,11.945,11.945,100.0,CAAP +2023-10-17 12:59:00,11.94,11.94,11.94,11.94,630.0,CAAP +2023-10-17 12:58:00,11.955,11.955,11.955,11.955,561.0,CAAP +2023-10-17 12:51:00,11.975,11.975,11.975,11.975,108.0,CAAP +2023-10-17 12:50:00,12.0,12.0,11.99,11.99,996.0,CAAP +2023-10-17 12:45:00,12.015,12.015,12.015,12.015,100.0,CAAP +2023-10-17 12:44:00,12.02,12.02,12.02,12.02,286.0,CAAP +2023-10-17 12:42:00,12.03,12.03,12.03,12.03,198.0,CAAP +2023-10-17 12:39:00,12.03,12.03,12.03,12.03,182.0,CAAP +2023-10-17 12:38:00,12.022,12.022,12.022,12.022,1237.0,CAAP +2023-10-17 12:37:00,12.053,12.06,12.035,12.06,1108.0,CAAP +2023-10-17 12:35:00,12.03,12.05,12.03,12.05,1630.0,CAAP +2023-10-17 12:34:00,12.03,12.04,12.03,12.04,761.0,CAAP +2023-10-17 12:33:00,12.03,12.03,12.03,12.03,100.0,CAAP +2023-10-17 12:32:00,12.01,12.01,12.01,12.01,167.0,CAAP +2023-10-17 12:31:00,12.01,12.01,12.01,12.01,103.0,CAAP +2023-10-17 12:30:00,11.964,11.964,11.964,11.964,200.0,CAAP +2023-10-17 12:29:00,12.09,12.09,11.99,12.03,7964.0,CAAP +2023-10-17 12:28:00,12.09,12.09,12.09,12.09,500.0,CAAP +2023-10-17 12:22:00,12.045,12.045,12.045,12.045,608.0,CAAP +2023-10-17 12:19:00,12.045,12.045,12.045,12.045,100.0,CAAP +2023-10-17 12:18:00,12.047,12.047,12.04,12.04,840.0,CAAP +2023-10-17 12:15:00,12.05,12.05,12.05,12.05,329.0,CAAP +2023-10-17 12:14:00,12.097,12.097,12.075,12.075,625.0,CAAP +2023-10-17 12:12:00,12.085,12.085,12.085,12.085,933.0,CAAP +2023-10-17 12:10:00,12.085,12.085,12.085,12.085,157.0,CAAP +2023-10-17 12:09:00,12.075,12.08,12.065,12.08,409.0,CAAP +2023-10-17 12:08:00,12.09,12.09,12.09,12.09,100.0,CAAP +2023-10-17 12:04:00,12.13,12.13,12.06,12.06,704.0,CAAP +2023-10-17 11:59:00,12.112,12.134,12.112,12.125,553.0,CAAP +2023-10-17 11:57:00,12.15,12.15,12.14,12.14,1242.0,CAAP +2023-10-17 11:54:00,12.17,12.17,12.15,12.15,3031.0,CAAP +2023-10-17 11:52:00,12.19,12.19,12.19,12.19,100.0,CAAP +2023-10-17 11:50:00,12.17,12.17,12.17,12.17,337.0,CAAP +2023-10-17 11:49:00,12.19,12.19,12.19,12.19,433.0,CAAP +2023-10-17 11:48:00,12.183,12.183,12.183,12.183,160.0,CAAP +2023-10-17 11:46:00,12.17,12.17,12.17,12.17,145.0,CAAP +2023-10-17 11:41:00,12.19,12.19,12.189,12.189,235.0,CAAP +2023-10-17 11:39:00,12.16,12.16,12.16,12.16,100.0,CAAP +2023-10-17 11:37:00,12.16,12.16,12.16,12.16,842.0,CAAP +2023-10-17 11:35:00,12.17,12.17,12.17,12.17,680.0,CAAP +2023-10-17 11:34:00,12.145,12.145,12.145,12.145,104.0,CAAP +2023-10-17 11:33:00,12.17,12.17,12.145,12.15,400.0,CAAP +2023-10-17 11:29:00,12.155,12.155,12.155,12.155,100.0,CAAP +2023-10-17 11:28:00,12.155,12.155,12.155,12.155,200.0,CAAP +2023-10-17 11:27:00,12.25,12.25,12.136,12.165,5013.0,CAAP +2023-10-17 11:26:00,12.275,12.28,12.275,12.28,211.0,CAAP +2023-10-17 11:25:00,12.3,12.3,12.299,12.299,300.0,CAAP +2023-10-17 11:23:00,12.31,12.31,12.31,12.31,109.0,CAAP +2023-10-17 11:19:00,12.31,12.31,12.31,12.31,100.0,CAAP +2023-10-17 11:17:00,12.3,12.3,12.3,12.3,200.0,CAAP +2023-10-17 11:16:00,12.3,12.3,12.3,12.3,138.0,CAAP +2023-10-17 11:14:00,12.28,12.31,12.28,12.31,256.0,CAAP +2023-10-17 11:13:00,12.3,12.3,12.3,12.3,421.0,CAAP +2023-10-17 11:09:00,12.278,12.3,12.278,12.3,400.0,CAAP +2023-10-17 11:06:00,12.294,12.3,12.25,12.3,4009.0,CAAP +2023-10-17 11:05:00,12.27,12.28,12.27,12.275,1302.0,CAAP +2023-10-17 11:03:00,12.269,12.269,12.269,12.269,220.0,CAAP +2023-10-17 11:02:00,12.269,12.269,12.26,12.26,404.0,CAAP +2023-10-17 11:01:00,12.28,12.28,12.28,12.28,295.0,CAAP +2023-10-17 10:56:00,12.24,12.28,12.24,12.28,4200.0,CAAP +2023-10-17 10:55:00,12.222,12.222,12.222,12.222,775.0,CAAP +2023-10-17 10:51:00,12.21,12.21,12.21,12.21,200.0,CAAP +2023-10-17 10:47:00,12.23,12.23,12.23,12.23,107.0,CAAP +2023-10-17 10:46:00,12.228,12.228,12.228,12.228,132.0,CAAP +2023-10-17 10:45:00,12.23,12.23,12.23,12.23,319.0,CAAP +2023-10-17 10:44:00,12.23,12.23,12.23,12.23,100.0,CAAP +2023-10-17 10:40:00,12.23,12.23,12.23,12.23,121.0,CAAP +2023-10-17 10:35:00,12.14,12.22,12.14,12.195,3184.0,CAAP +2023-10-17 10:33:00,12.14,12.14,12.13,12.13,1675.0,CAAP +2023-10-17 10:27:00,12.13,12.14,12.12,12.14,511.0,CAAP +2023-10-17 10:26:00,12.14,12.14,12.137,12.137,200.0,CAAP +2023-10-17 10:24:00,12.15,12.15,12.14,12.14,211.0,CAAP +2023-10-17 10:21:00,12.125,12.127,12.125,12.127,718.0,CAAP +2023-10-17 10:20:00,12.12,12.125,12.12,12.125,408.0,CAAP +2023-10-17 10:19:00,12.14,12.14,12.14,12.14,588.0,CAAP +2023-10-17 10:17:00,12.14,12.14,12.14,12.14,118.0,CAAP +2023-10-17 10:14:00,12.09,12.13,12.09,12.13,877.0,CAAP +2023-10-17 10:12:00,12.12,12.12,12.12,12.12,120.0,CAAP +2023-10-17 10:11:00,12.1,12.115,12.1,12.115,1524.0,CAAP +2023-10-17 10:09:00,12.1,12.1,12.1,12.1,100.0,CAAP +2023-10-17 10:08:00,12.09,12.09,12.09,12.09,306.0,CAAP +2023-10-17 10:07:00,12.06,12.06,12.059,12.059,780.0,CAAP +2023-10-17 10:04:00,12.03,12.03,12.03,12.03,200.0,CAAP +2023-10-17 10:03:00,12.03,12.03,12.0,12.0,2484.0,CAAP +2023-10-17 10:02:00,11.93,12.005,11.93,12.005,1372.0,CAAP +2023-10-17 09:56:00,11.905,11.905,11.905,11.905,168.0,CAAP +2023-10-17 09:55:00,11.885,11.885,11.885,11.885,210.0,CAAP +2023-10-17 09:54:00,11.93,11.93,11.93,11.93,100.0,CAAP +2023-10-17 09:52:00,11.93,11.93,11.93,11.93,100.0,CAAP +2023-10-17 09:50:00,11.93,11.93,11.93,11.93,336.0,CAAP +2023-10-17 09:49:00,11.91,11.93,11.91,11.93,667.0,CAAP +2023-10-17 09:46:00,11.883,11.883,11.883,11.883,100.0,CAAP +2023-10-17 09:44:00,11.8,11.93,11.8,11.93,1715.0,CAAP +2023-10-17 09:43:00,11.8,11.81,11.78,11.8,3017.0,CAAP +2023-10-17 09:42:00,11.81,11.81,11.81,11.81,100.0,CAAP +2023-10-17 09:41:00,11.92,11.92,11.92,11.92,198.0,CAAP +2023-10-17 09:40:00,11.74,11.9,11.7,11.9,458.0,CAAP +2023-10-17 09:39:00,11.805,11.805,11.805,11.805,1000.0,CAAP +2023-10-17 09:35:00,11.91,11.91,11.91,11.91,170.0,CAAP +2023-10-17 09:32:00,11.74,11.74,11.7,11.736,5841.0,CAAP +2023-10-17 09:31:00,11.808,11.808,11.76,11.76,623.0,CAAP +2023-10-17 09:30:00,11.81,11.81,11.81,11.81,10729.0,CAAP +2023-10-17 09:29:00,11.85,11.85,11.85,11.85,100.0,CAAP +2023-10-17 08:36:00,12.0,12.0,12.0,12.0,7.0,CAAP +2023-10-17 08:31:00,12.0,12.0,12.0,12.0,13.0,CAAP +2023-10-17 08:00:00,12.0,12.0,12.0,12.0,121.0,CAAP +2023-10-16 19:00:00,12.03,12.03,12.03,12.03,3488.0,CAAP +2023-10-16 18:30:00,12.03,12.03,12.03,12.03,3488.0,CAAP +2023-10-16 18:26:00,11.7,11.7,11.7,11.7,160.0,CAAP +2023-10-16 17:01:00,11.7,11.7,11.7,11.7,400.0,CAAP +2023-10-16 16:10:00,12.03,12.03,12.03,12.03,3488.0,CAAP +2023-10-16 16:01:00,11.72,11.79,11.69,11.69,200.0,CAAP +2023-10-16 16:00:00,12.03,12.03,12.02,12.03,8733.0,CAAP +2023-10-16 15:59:00,12.01,12.04,12.01,12.03,5047.0,CAAP +2023-10-16 15:58:00,12.01,12.01,11.995,12.01,1990.0,CAAP +2023-10-16 15:57:00,11.99,12.0,11.99,11.995,2006.0,CAAP +2023-10-16 15:56:00,11.99,12.0,11.98,11.99,3502.0,CAAP +2023-10-16 15:55:00,11.99,12.0,11.99,11.99,1639.0,CAAP +2023-10-16 15:54:00,11.95,11.99,11.95,11.99,1203.0,CAAP +2023-10-16 15:53:00,11.975,11.975,11.96,11.96,2454.0,CAAP +2023-10-16 15:52:00,11.99,11.99,11.975,11.99,1617.0,CAAP +2023-10-16 15:51:00,11.97,11.97,11.97,11.97,638.0,CAAP +2023-10-16 15:50:00,11.96,11.96,11.96,11.96,488.0,CAAP +2023-10-16 15:49:00,11.95,11.965,11.95,11.965,626.0,CAAP +2023-10-16 15:48:00,11.96,11.97,11.96,11.96,971.0,CAAP +2023-10-16 15:47:00,11.96,11.979,11.96,11.96,967.0,CAAP +2023-10-16 15:46:00,12.0,12.0,11.994,11.994,382.0,CAAP +2023-10-16 15:45:00,11.99,12.01,11.97,11.97,3388.0,CAAP +2023-10-16 15:44:00,11.977,11.98,11.977,11.98,1379.0,CAAP +2023-10-16 15:41:00,11.96,11.974,11.96,11.974,1913.0,CAAP +2023-10-16 15:39:00,11.96,11.96,11.96,11.96,386.0,CAAP +2023-10-16 15:37:00,11.93,11.93,11.93,11.93,161.0,CAAP +2023-10-16 15:36:00,11.95,11.954,11.94,11.94,2355.0,CAAP +2023-10-16 15:35:00,11.94,11.94,11.94,11.94,161.0,CAAP +2023-10-16 15:33:00,11.96,11.96,11.96,11.96,687.0,CAAP +2023-10-16 15:32:00,11.99,11.99,11.98,11.98,1534.0,CAAP +2023-10-16 15:31:00,11.99,12.0,11.964,11.978,5014.0,CAAP +2023-10-16 15:30:00,11.97,12.0,11.97,12.0,1175.0,CAAP +2023-10-16 15:28:00,11.955,11.955,11.955,11.955,238.0,CAAP +2023-10-16 15:27:00,11.955,11.955,11.955,11.955,310.0,CAAP +2023-10-16 15:26:00,11.95,11.95,11.95,11.95,704.0,CAAP +2023-10-16 15:25:00,11.965,11.98,11.94,11.94,2058.0,CAAP +2023-10-16 15:23:00,11.98,11.98,11.98,11.98,320.0,CAAP +2023-10-16 15:22:00,11.94,11.96,11.94,11.96,916.0,CAAP +2023-10-16 15:21:00,11.94,11.95,11.94,11.95,1296.0,CAAP +2023-10-16 15:16:00,11.902,11.902,11.902,11.902,372.0,CAAP +2023-10-16 15:14:00,11.91,11.94,11.91,11.94,2348.0,CAAP +2023-10-16 15:13:00,11.89,11.9,11.89,11.9,1302.0,CAAP +2023-10-16 15:12:00,11.88,11.88,11.88,11.88,589.0,CAAP +2023-10-16 15:11:00,11.89,11.89,11.89,11.89,101.0,CAAP +2023-10-16 15:10:00,11.85,11.85,11.85,11.85,200.0,CAAP +2023-10-16 15:08:00,11.87,11.91,11.87,11.91,1099.0,CAAP +2023-10-16 15:07:00,11.88,11.88,11.88,11.88,570.0,CAAP +2023-10-16 15:06:00,11.885,11.885,11.885,11.885,155.0,CAAP +2023-10-16 15:05:00,11.91,11.91,11.91,11.91,747.0,CAAP +2023-10-16 15:04:00,11.83,11.9,11.83,11.9,7284.0,CAAP +2023-10-16 15:03:00,11.801,11.801,11.801,11.801,458.0,CAAP +2023-10-16 15:01:00,11.827,11.827,11.827,11.827,395.0,CAAP +2023-10-16 14:59:00,11.8,11.858,11.79,11.858,2301.0,CAAP +2023-10-16 14:56:00,11.8,11.82,11.8,11.82,885.0,CAAP +2023-10-16 14:55:00,11.82,11.82,11.78,11.78,860.0,CAAP +2023-10-16 14:54:00,11.78,11.82,11.77,11.82,726.0,CAAP +2023-10-16 14:53:00,11.795,11.795,11.764,11.782,731.0,CAAP +2023-10-16 14:52:00,11.77,11.81,11.77,11.81,2457.0,CAAP +2023-10-16 14:51:00,11.71,11.75,11.71,11.73,1973.0,CAAP +2023-10-16 14:50:00,11.71,11.72,11.71,11.72,328.0,CAAP +2023-10-16 14:48:00,11.76,11.76,11.73,11.73,721.0,CAAP +2023-10-16 14:45:00,11.74,11.762,11.74,11.762,401.0,CAAP +2023-10-16 14:42:00,11.77,11.78,11.77,11.78,415.0,CAAP +2023-10-16 14:41:00,11.76,11.78,11.7,11.75,4932.0,CAAP +2023-10-16 14:40:00,11.73,11.73,11.73,11.73,299.0,CAAP +2023-10-16 14:39:00,11.74,11.76,11.74,11.74,1155.0,CAAP +2023-10-16 14:37:00,11.75,11.75,11.75,11.75,158.0,CAAP +2023-10-16 14:36:00,11.77,11.77,11.74,11.75,1936.0,CAAP +2023-10-16 14:32:00,11.77,11.82,11.77,11.78,1132.0,CAAP +2023-10-16 14:31:00,11.72,11.75,11.63,11.75,6115.0,CAAP +2023-10-16 14:27:00,11.75,11.75,11.71,11.71,1467.0,CAAP +2023-10-16 14:26:00,11.76,11.76,11.76,11.76,389.0,CAAP +2023-10-16 14:23:00,11.75,11.75,11.75,11.75,479.0,CAAP +2023-10-16 14:20:00,11.82,11.833,11.77,11.833,3539.0,CAAP +2023-10-16 14:19:00,11.81,11.838,11.8,11.8,2526.0,CAAP +2023-10-16 14:17:00,11.83,11.83,11.82,11.83,719.0,CAAP +2023-10-16 14:14:00,11.865,11.865,11.81,11.81,421.0,CAAP +2023-10-16 14:13:00,11.83,11.86,11.82,11.86,971.0,CAAP +2023-10-16 14:12:00,11.85,11.85,11.83,11.83,931.0,CAAP +2023-10-16 14:11:00,11.91,11.91,11.845,11.871,1579.0,CAAP +2023-10-16 14:09:00,11.89,11.89,11.72,11.85,6086.0,CAAP +2023-10-16 14:07:00,11.818,11.818,11.818,11.818,330.0,CAAP +2023-10-16 14:06:00,11.89,11.89,11.855,11.86,949.0,CAAP +2023-10-16 14:05:00,11.845,11.86,11.82,11.82,1177.0,CAAP +2023-10-16 14:04:00,11.86,11.89,11.86,11.89,526.0,CAAP +2023-10-16 14:03:00,11.89,11.89,11.82,11.82,1476.0,CAAP +2023-10-16 14:02:00,11.85,11.85,11.82,11.82,1130.0,CAAP +2023-10-16 14:01:00,11.84,11.84,11.84,11.84,609.0,CAAP +2023-10-16 14:00:00,11.85,11.85,11.85,11.85,510.0,CAAP +2023-10-16 13:59:00,11.85,11.91,11.85,11.86,2324.0,CAAP +2023-10-16 13:58:00,11.92,11.92,11.91,11.91,314.0,CAAP +2023-10-16 13:57:00,11.92,11.92,11.81,11.82,6301.0,CAAP +2023-10-16 13:55:00,11.947,11.947,11.947,11.947,100.0,CAAP +2023-10-16 13:54:00,11.945,11.958,11.94,11.958,1440.0,CAAP +2023-10-16 13:53:00,11.89,11.95,11.89,11.95,1426.0,CAAP +2023-10-16 13:52:00,11.86,11.88,11.76,11.87,3610.0,CAAP +2023-10-16 13:51:00,11.89,11.89,11.82,11.86,4018.0,CAAP +2023-10-16 13:50:00,11.955,11.97,11.91,11.97,1887.0,CAAP +2023-10-16 13:49:00,11.94,11.97,11.9,11.97,3302.0,CAAP +2023-10-16 13:48:00,12.0,12.0,11.92,11.94,3337.0,CAAP +2023-10-16 13:47:00,12.0,12.028,12.0,12.028,1439.0,CAAP +2023-10-16 13:46:00,12.01,12.01,12.0,12.0,804.0,CAAP +2023-10-16 13:45:00,11.97,11.97,11.97,11.97,360.0,CAAP +2023-10-16 13:44:00,11.94,12.01,11.94,12.01,1443.0,CAAP +2023-10-16 13:43:00,11.9,11.94,11.9,11.94,938.0,CAAP +2023-10-16 13:42:00,11.92,11.92,11.91,11.91,695.0,CAAP +2023-10-16 13:41:00,11.98,11.98,11.92,11.92,693.0,CAAP +2023-10-16 13:40:00,11.9,11.97,11.89,11.941,2427.0,CAAP +2023-10-16 13:39:00,11.95,11.95,11.9,11.938,1207.0,CAAP +2023-10-16 13:38:00,11.919,11.94,11.91,11.94,3416.0,CAAP +2023-10-16 13:37:00,11.944,11.944,11.944,11.944,875.0,CAAP +2023-10-16 13:36:00,11.94,11.978,11.94,11.955,2021.0,CAAP +2023-10-16 13:35:00,11.94,11.948,11.94,11.948,860.0,CAAP +2023-10-16 13:33:00,11.955,11.99,11.95,11.99,922.0,CAAP +2023-10-16 13:32:00,11.98,12.004,11.9,11.94,6121.0,CAAP +2023-10-16 13:31:00,12.014,12.03,11.99,11.99,2673.0,CAAP +2023-10-16 13:30:00,11.99,12.03,11.981,12.03,603.0,CAAP +2023-10-16 13:29:00,11.99,12.012,11.98,12.009,1196.0,CAAP +2023-10-16 13:28:00,12.05,12.05,12.0,12.0,1063.0,CAAP +2023-10-16 13:27:00,12.025,12.05,12.025,12.035,2519.0,CAAP +2023-10-16 13:26:00,12.0,12.0,12.0,12.0,641.0,CAAP +2023-10-16 13:25:00,11.985,11.985,11.985,11.985,257.0,CAAP +2023-10-16 13:24:00,12.03,12.03,12.03,12.03,156.0,CAAP +2023-10-16 13:23:00,12.01,12.01,11.95,11.978,6144.0,CAAP +2023-10-16 13:22:00,12.036,12.036,12.036,12.036,345.0,CAAP +2023-10-16 13:19:00,12.03,12.07,12.03,12.07,481.0,CAAP +2023-10-16 13:18:00,12.015,12.03,11.98,12.03,1670.0,CAAP +2023-10-16 13:17:00,12.0,12.05,11.93,12.01,9807.0,CAAP +2023-10-16 13:16:00,12.02,12.02,12.0,12.02,842.0,CAAP +2023-10-16 13:15:00,12.061,12.11,12.04,12.09,2556.0,CAAP +2023-10-16 13:14:00,12.1,12.1,12.09,12.09,567.0,CAAP +2023-10-16 13:13:00,12.01,12.1,12.01,12.03,1287.0,CAAP +2023-10-16 13:12:00,12.03,12.03,12.03,12.03,1407.0,CAAP +2023-10-16 13:11:00,12.06,12.082,12.06,12.06,1013.0,CAAP +2023-10-16 13:10:00,12.08,12.08,12.08,12.08,368.0,CAAP +2023-10-16 13:09:00,12.1,12.103,12.1,12.103,1461.0,CAAP +2023-10-16 13:08:00,12.086,12.11,12.08,12.11,2274.0,CAAP +2023-10-16 13:06:00,12.05,12.08,12.04,12.063,1371.0,CAAP +2023-10-16 13:05:00,12.06,12.06,12.0,12.03,4487.0,CAAP +2023-10-16 13:04:00,12.07,12.082,12.06,12.073,2138.0,CAAP +2023-10-16 13:03:00,12.09,12.09,12.06,12.06,907.0,CAAP +2023-10-16 13:02:00,12.03,12.04,12.03,12.04,8669.0,CAAP +2023-10-16 13:01:00,12.09,12.09,12.03,12.03,1489.0,CAAP +2023-10-16 13:00:00,12.07,12.12,12.07,12.12,3628.0,CAAP +2023-10-16 12:59:00,12.08,12.08,12.03,12.055,1475.0,CAAP +2023-10-16 12:58:00,12.1,12.11,12.06,12.11,2421.0,CAAP +2023-10-16 12:57:00,12.13,12.13,12.1,12.1,1495.0,CAAP +2023-10-16 12:56:00,12.067,12.101,12.067,12.101,915.0,CAAP +2023-10-16 12:55:00,12.098,12.098,12.098,12.098,1313.0,CAAP +2023-10-16 12:54:00,12.054,12.09,12.054,12.08,1160.0,CAAP +2023-10-16 12:53:00,12.07,12.112,12.07,12.085,2697.0,CAAP +2023-10-16 12:52:00,12.107,12.15,12.07,12.1,10285.0,CAAP +2023-10-16 12:51:00,12.12,12.12,12.1,12.1,1708.0,CAAP +2023-10-16 12:50:00,12.16,12.16,12.116,12.116,2950.0,CAAP +2023-10-16 12:49:00,12.14,12.15,12.13,12.13,770.0,CAAP +2023-10-16 12:48:00,12.15,12.19,12.1,12.1,6234.0,CAAP +2023-10-16 12:47:00,12.19,12.19,12.15,12.15,1610.0,CAAP +2023-10-16 12:46:00,12.17,12.194,12.17,12.17,1320.0,CAAP +2023-10-16 12:45:00,12.157,12.2,12.157,12.2,2870.0,CAAP +2023-10-16 12:44:00,12.19,12.22,12.18,12.18,3196.0,CAAP +2023-10-16 12:43:00,12.24,12.25,12.218,12.22,2523.0,CAAP +2023-10-16 12:42:00,12.282,12.298,12.265,12.265,7200.0,CAAP +2023-10-16 12:39:00,12.3,12.3,12.3,12.3,142.0,CAAP +2023-10-16 12:31:00,12.28,12.28,12.28,12.28,122.0,CAAP +2023-10-16 12:30:00,12.3,12.3,12.3,12.3,197.0,CAAP +2023-10-16 12:23:00,12.25,12.275,12.25,12.267,2182.0,CAAP +2023-10-16 12:12:00,12.3,12.3,12.3,12.3,100.0,CAAP +2023-10-16 12:11:00,12.25,12.25,12.25,12.25,200.0,CAAP +2023-10-16 12:02:00,12.22,12.22,12.22,12.22,497.0,CAAP +2023-10-16 12:00:00,12.26,12.26,12.26,12.26,125.0,CAAP +2023-10-16 11:57:00,12.3,12.3,12.3,12.3,127.0,CAAP +2023-10-16 11:46:00,12.31,12.31,12.26,12.26,1234.0,CAAP +2023-10-16 11:32:00,12.369,12.369,12.369,12.369,1200.0,CAAP +2023-10-16 11:30:00,12.36,12.36,12.36,12.36,100.0,CAAP +2023-10-16 11:21:00,12.345,12.36,12.33,12.36,834.0,CAAP +2023-10-16 11:20:00,12.33,12.36,12.33,12.36,690.0,CAAP +2023-10-16 11:18:00,12.35,12.35,12.31,12.31,807.0,CAAP +2023-10-16 10:57:00,12.39,12.39,12.37,12.37,453.0,CAAP +2023-10-16 10:48:00,12.42,12.42,12.42,12.42,151.0,CAAP +2023-10-16 10:46:00,12.4,12.4,12.4,12.4,1067.0,CAAP +2023-10-16 10:41:00,12.43,12.43,12.43,12.43,618.0,CAAP +2023-10-16 10:39:00,12.467,12.467,12.46,12.46,374.0,CAAP +2023-10-16 10:38:00,12.43,12.43,12.43,12.43,2001.0,CAAP +2023-10-16 10:37:00,12.468,12.468,12.468,12.468,100.0,CAAP +2023-10-16 10:36:00,12.45,12.45,12.44,12.44,1484.0,CAAP +2023-10-16 10:34:00,12.411,12.411,12.411,12.411,297.0,CAAP +2023-10-16 10:30:00,12.436,12.436,12.436,12.436,161.0,CAAP +2023-10-16 10:26:00,12.43,12.43,12.43,12.43,447.0,CAAP +2023-10-16 10:22:00,12.33,12.35,12.33,12.35,1096.0,CAAP +2023-10-16 10:21:00,12.35,12.35,12.341,12.35,384.0,CAAP +2023-10-16 10:19:00,12.34,12.36,12.34,12.34,1536.0,CAAP +2023-10-16 10:13:00,12.34,12.34,12.34,12.34,100.0,CAAP +2023-10-16 10:09:00,12.281,12.31,12.28,12.28,828.0,CAAP +2023-10-16 10:08:00,12.34,12.34,12.33,12.33,654.0,CAAP +2023-10-16 10:07:00,12.38,12.38,12.34,12.34,691.0,CAAP +2023-10-16 10:06:00,12.35,12.35,12.35,12.35,1075.0,CAAP +2023-10-16 09:59:00,12.32,12.329,12.31,12.32,1765.0,CAAP +2023-10-16 09:55:00,12.32,12.32,12.32,12.32,400.0,CAAP +2023-10-16 09:54:00,12.325,12.325,12.325,12.325,510.0,CAAP +2023-10-16 09:53:00,12.3,12.3,12.3,12.3,538.0,CAAP +2023-10-16 09:52:00,12.28,12.28,12.28,12.28,123.0,CAAP +2023-10-16 09:51:00,12.285,12.285,12.285,12.285,323.0,CAAP +2023-10-16 09:49:00,12.32,12.32,12.32,12.32,260.0,CAAP +2023-10-16 09:44:00,12.22,12.23,12.22,12.23,537.0,CAAP +2023-10-16 09:31:00,12.06,12.06,12.06,12.06,481.0,CAAP +2023-10-16 09:30:00,12.1,12.1,12.06,12.06,3847.0,CAAP +2023-10-16 09:20:00,12.0,12.0,12.0,12.0,17.0,CAAP +2023-10-16 08:00:00,11.82,11.82,11.82,11.82,40.0,CAAP +2023-10-13 19:00:00,12.1,12.1,12.1,12.1,2258.0,CAAP +2023-10-13 18:30:00,12.1,12.1,12.1,12.1,2258.0,CAAP +2023-10-13 16:10:00,12.1,12.1,12.1,12.1,2258.0,CAAP +2023-10-13 16:00:00,12.1,12.11,12.1,12.1,4813.0,CAAP +2023-10-13 15:59:00,12.089,12.11,12.08,12.11,2104.0,CAAP +2023-10-13 15:58:00,12.089,12.1,12.089,12.1,489.0,CAAP +2023-10-13 15:57:00,12.086,12.09,12.086,12.09,570.0,CAAP +2023-10-13 15:56:00,12.074,12.08,12.074,12.075,1711.0,CAAP +2023-10-13 15:55:00,12.08,12.08,12.07,12.07,471.0,CAAP +2023-10-13 15:54:00,12.1,12.1,12.08,12.08,628.0,CAAP +2023-10-13 15:52:00,12.09,12.09,12.09,12.09,158.0,CAAP +2023-10-13 15:51:00,12.09,12.106,12.09,12.106,726.0,CAAP +2023-10-13 15:50:00,12.06,12.08,12.06,12.08,868.0,CAAP +2023-10-13 15:48:00,12.08,12.08,12.06,12.06,849.0,CAAP +2023-10-13 15:47:00,12.06,12.06,12.06,12.06,2016.0,CAAP +2023-10-13 15:46:00,12.07,12.07,12.07,12.07,300.0,CAAP +2023-10-13 15:44:00,12.065,12.065,12.04,12.04,506.0,CAAP +2023-10-13 15:41:00,12.07,12.07,12.07,12.07,150.0,CAAP +2023-10-13 15:40:00,12.11,12.11,12.11,12.11,559.0,CAAP +2023-10-13 15:31:00,12.08,12.08,12.08,12.08,245.0,CAAP +2023-10-13 15:30:00,12.09,12.1,12.09,12.1,530.0,CAAP +2023-10-13 15:29:00,12.06,12.06,12.06,12.06,180.0,CAAP +2023-10-13 15:27:00,12.07,12.074,12.065,12.07,3004.0,CAAP +2023-10-13 15:16:00,12.04,12.06,12.04,12.06,593.0,CAAP +2023-10-13 15:15:00,12.01,12.04,12.01,12.04,1396.0,CAAP +2023-10-13 15:14:00,12.0,12.0,12.0,12.0,485.0,CAAP +2023-10-13 15:12:00,12.01,12.01,11.95,11.96,11225.0,CAAP +2023-10-13 15:10:00,12.01,12.01,12.01,12.01,790.0,CAAP +2023-10-13 15:09:00,12.03,12.03,12.02,12.02,1277.0,CAAP +2023-10-13 15:08:00,12.05,12.05,12.05,12.05,106.0,CAAP +2023-10-13 15:06:00,12.04,12.04,12.04,12.04,199.0,CAAP +2023-10-13 15:04:00,12.07,12.07,12.07,12.07,101.0,CAAP +2023-10-13 15:03:00,12.055,12.055,12.055,12.055,109.0,CAAP +2023-10-13 14:56:00,12.06,12.06,12.06,12.06,1537.0,CAAP +2023-10-13 14:53:00,12.08,12.09,12.08,12.09,1859.0,CAAP +2023-10-13 14:46:00,12.1,12.1,12.1,12.1,133.0,CAAP +2023-10-13 14:45:00,12.07,12.12,12.07,12.12,443.0,CAAP +2023-10-13 14:44:00,12.07,12.07,12.07,12.07,105.0,CAAP +2023-10-13 14:37:00,12.08,12.08,12.08,12.08,140.0,CAAP +2023-10-13 14:27:00,12.1,12.1,12.1,12.1,619.0,CAAP +2023-10-13 14:23:00,12.1,12.1,12.1,12.1,100.0,CAAP +2023-10-13 14:21:00,12.09,12.13,12.09,12.13,390.0,CAAP +2023-10-13 14:20:00,12.135,12.135,12.08,12.08,1464.0,CAAP +2023-10-13 14:17:00,12.15,12.15,12.15,12.15,215.0,CAAP +2023-10-13 14:16:00,12.13,12.13,12.13,12.13,106.0,CAAP +2023-10-13 13:51:00,12.15,12.15,12.15,12.15,100.0,CAAP +2023-10-13 13:50:00,12.137,12.137,12.137,12.137,374.0,CAAP +2023-10-13 13:49:00,12.155,12.155,12.155,12.155,100.0,CAAP +2023-10-13 13:45:00,12.12,12.12,12.12,12.12,109.0,CAAP +2023-10-13 13:43:00,12.14,12.16,12.14,12.16,605.0,CAAP +2023-10-13 13:41:00,12.13,12.13,12.12,12.12,424.0,CAAP +2023-10-13 13:39:00,12.12,12.12,12.12,12.12,1068.0,CAAP +2023-10-13 13:24:00,12.121,12.121,12.121,12.121,124.0,CAAP +2023-10-13 13:20:00,12.125,12.125,12.125,12.125,791.0,CAAP +2023-10-13 13:13:00,12.13,12.13,12.13,12.13,717.0,CAAP +2023-10-13 13:12:00,12.15,12.15,12.15,12.15,136.0,CAAP +2023-10-13 13:08:00,12.17,12.17,12.17,12.17,550.0,CAAP +2023-10-13 13:05:00,12.14,12.14,12.14,12.14,104.0,CAAP +2023-10-13 13:04:00,12.143,12.143,12.143,12.143,149.0,CAAP +2023-10-13 13:02:00,12.12,12.12,12.12,12.12,103.0,CAAP +2023-10-13 12:48:00,12.12,12.12,12.12,12.12,100.0,CAAP +2023-10-13 12:47:00,12.16,12.16,12.16,12.16,368.0,CAAP +2023-10-13 12:46:00,12.158,12.158,12.158,12.158,333.0,CAAP +2023-10-13 12:45:00,12.15,12.15,12.15,12.15,450.0,CAAP +2023-10-13 12:43:00,12.15,12.15,12.15,12.15,125.0,CAAP +2023-10-13 12:42:00,12.19,12.19,12.152,12.152,566.0,CAAP +2023-10-13 12:41:00,12.18,12.22,12.17,12.22,1729.0,CAAP +2023-10-13 12:40:00,12.18,12.23,12.18,12.205,595.0,CAAP +2023-10-13 12:37:00,12.23,12.23,12.23,12.23,114.0,CAAP +2023-10-13 12:32:00,12.205,12.205,12.205,12.205,105.0,CAAP +2023-10-13 12:20:00,12.19,12.19,12.19,12.19,183.0,CAAP +2023-10-13 12:19:00,12.18,12.18,12.18,12.18,300.0,CAAP +2023-10-13 12:18:00,12.169,12.169,12.169,12.169,260.0,CAAP +2023-10-13 12:17:00,12.15,12.15,12.15,12.15,1837.0,CAAP +2023-10-13 12:16:00,12.095,12.12,12.095,12.12,1025.0,CAAP +2023-10-13 12:12:00,12.07,12.07,12.07,12.07,105.0,CAAP +2023-10-13 12:08:00,12.095,12.095,12.095,12.095,110.0,CAAP +2023-10-13 12:04:00,12.07,12.07,12.07,12.07,118.0,CAAP +2023-10-13 11:58:00,12.09,12.09,12.09,12.09,1010.0,CAAP +2023-10-13 11:57:00,12.111,12.111,12.111,12.111,454.0,CAAP +2023-10-13 11:53:00,12.11,12.11,12.11,12.11,335.0,CAAP +2023-10-13 11:52:00,12.06,12.06,12.06,12.06,210.0,CAAP +2023-10-13 11:51:00,12.04,12.04,12.032,12.032,607.0,CAAP +2023-10-13 11:48:00,12.08,12.08,12.08,12.08,108.0,CAAP +2023-10-13 11:43:00,12.131,12.131,12.131,12.131,1051.0,CAAP +2023-10-13 11:41:00,12.12,12.17,12.1,12.17,1610.0,CAAP +2023-10-13 11:37:00,12.17,12.17,12.17,12.17,161.0,CAAP +2023-10-13 11:36:00,12.14,12.14,12.14,12.14,102.0,CAAP +2023-10-13 11:35:00,12.158,12.158,12.158,12.158,128.0,CAAP +2023-10-13 11:32:00,12.14,12.14,12.08,12.14,2236.0,CAAP +2023-10-13 11:27:00,12.17,12.17,12.17,12.17,100.0,CAAP +2023-10-13 11:26:00,12.18,12.18,12.178,12.178,1045.0,CAAP +2023-10-13 11:25:00,12.2,12.2,12.2,12.2,2143.0,CAAP +2023-10-13 11:20:00,12.204,12.204,12.204,12.204,100.0,CAAP +2023-10-13 11:19:00,12.21,12.21,12.21,12.21,431.0,CAAP +2023-10-13 11:12:00,12.27,12.27,12.27,12.27,100.0,CAAP +2023-10-13 10:55:00,12.305,12.305,12.305,12.305,100.0,CAAP +2023-10-13 10:54:00,12.25,12.25,12.25,12.25,100.0,CAAP +2023-10-13 10:53:00,12.27,12.27,12.27,12.27,598.0,CAAP +2023-10-13 10:52:00,12.25,12.25,12.25,12.25,4922.0,CAAP +2023-10-13 10:50:00,12.32,12.32,12.28,12.28,1109.0,CAAP +2023-10-13 10:49:00,12.32,12.356,12.32,12.356,326.0,CAAP +2023-10-13 10:48:00,12.42,12.42,12.42,12.42,205.0,CAAP +2023-10-13 10:47:00,12.42,12.42,12.42,12.42,100.0,CAAP +2023-10-13 10:45:00,12.365,12.365,12.365,12.365,225.0,CAAP +2023-10-13 10:38:00,12.319,12.319,12.319,12.319,151.0,CAAP +2023-10-13 10:32:00,12.32,12.32,12.32,12.32,911.0,CAAP +2023-10-13 10:23:00,12.29,12.303,12.27,12.27,2685.0,CAAP +2023-10-13 10:22:00,12.315,12.315,12.315,12.315,153.0,CAAP +2023-10-13 10:21:00,12.27,12.3,12.27,12.3,6692.0,CAAP +2023-10-13 10:20:00,12.22,12.29,12.22,12.29,1236.0,CAAP +2023-10-13 10:19:00,12.22,12.22,12.22,12.22,100.0,CAAP +2023-10-13 10:18:00,12.22,12.22,12.22,12.22,114.0,CAAP +2023-10-13 10:17:00,12.275,12.275,12.255,12.255,1426.0,CAAP +2023-10-13 10:14:00,12.26,12.26,12.26,12.26,200.0,CAAP +2023-10-13 10:13:00,12.26,12.26,12.26,12.26,120.0,CAAP +2023-10-13 10:12:00,12.26,12.26,12.26,12.26,110.0,CAAP +2023-10-13 10:11:00,12.28,12.28,12.26,12.26,210.0,CAAP +2023-10-13 10:10:00,12.27,12.32,12.27,12.31,2200.0,CAAP +2023-10-13 10:09:00,12.3,12.3,12.27,12.27,1098.0,CAAP +2023-10-13 10:08:00,12.31,12.36,12.31,12.31,2403.0,CAAP +2023-10-13 10:07:00,12.36,12.36,12.31,12.31,1844.0,CAAP +2023-10-13 10:06:00,12.4,12.41,12.37,12.37,3020.0,CAAP +2023-10-13 10:05:00,12.4,12.42,12.4,12.42,857.0,CAAP +2023-10-13 10:04:00,12.42,12.42,12.42,12.42,206.0,CAAP +2023-10-13 10:02:00,12.43,12.43,12.43,12.43,1272.0,CAAP +2023-10-13 10:01:00,12.45,12.45,12.44,12.44,1461.0,CAAP +2023-10-13 10:00:00,12.49,12.55,12.4,12.4,2482.0,CAAP +2023-10-13 09:59:00,12.595,12.595,12.5,12.535,1028.0,CAAP +2023-10-13 09:55:00,12.595,12.595,12.595,12.595,111.0,CAAP +2023-10-13 09:53:00,12.55,12.55,12.55,12.55,419.0,CAAP +2023-10-13 09:52:00,12.54,12.54,12.54,12.54,113.0,CAAP +2023-10-13 09:51:00,12.505,12.505,12.505,12.505,209.0,CAAP +2023-10-13 09:42:00,12.51,12.51,12.51,12.51,110.0,CAAP +2023-10-13 09:39:00,12.54,12.55,12.54,12.55,210.0,CAAP +2023-10-13 09:30:00,12.52,12.52,12.52,12.52,1030.0,CAAP +2023-10-13 07:00:00,12.49,12.5,12.49,12.5,7.0,CAAP +2023-10-13 05:04:00,12.87,12.87,12.87,12.87,9.0,CAAP +2023-10-12 19:00:00,12.49,12.49,12.49,12.49,3342.0,CAAP +2023-10-12 18:30:00,12.49,12.49,12.49,12.49,3342.0,CAAP +2023-10-12 16:10:00,12.49,12.49,12.49,12.49,3342.0,CAAP +2023-10-12 16:00:00,12.5,12.5,12.47,12.49,7271.0,CAAP +2023-10-12 15:59:00,12.49,12.5,12.47,12.5,1424.0,CAAP +2023-10-12 15:58:00,12.5,12.5,12.5,12.5,270.0,CAAP +2023-10-12 15:57:00,12.484,12.5,12.484,12.5,614.0,CAAP +2023-10-12 15:56:00,12.468,12.487,12.468,12.487,1332.0,CAAP +2023-10-12 15:55:00,12.46,12.46,12.46,12.46,310.0,CAAP +2023-10-12 15:53:00,12.45,12.47,12.45,12.47,451.0,CAAP +2023-10-12 15:51:00,12.46,12.46,12.46,12.46,531.0,CAAP +2023-10-12 15:50:00,12.45,12.45,12.45,12.45,474.0,CAAP +2023-10-12 15:49:00,12.43,12.44,12.43,12.44,819.0,CAAP +2023-10-12 15:41:00,12.45,12.45,12.42,12.45,1789.0,CAAP +2023-10-12 15:38:00,12.47,12.47,12.467,12.467,320.0,CAAP +2023-10-12 15:35:00,12.488,12.488,12.488,12.488,303.0,CAAP +2023-10-12 15:33:00,12.48,12.48,12.47,12.47,1706.0,CAAP +2023-10-12 15:30:00,12.47,12.47,12.44,12.44,205.0,CAAP +2023-10-12 15:27:00,12.45,12.45,12.45,12.45,106.0,CAAP +2023-10-12 15:26:00,12.48,12.48,12.43,12.455,2486.0,CAAP +2023-10-12 15:14:00,12.55,12.55,12.55,12.55,183.0,CAAP +2023-10-12 15:05:00,12.505,12.505,12.505,12.505,124.0,CAAP +2023-10-12 15:04:00,12.51,12.51,12.51,12.51,328.0,CAAP +2023-10-12 15:00:00,12.5,12.5,12.5,12.5,1053.0,CAAP +2023-10-12 14:57:00,12.51,12.521,12.48,12.5,3136.0,CAAP +2023-10-12 14:51:00,12.51,12.51,12.51,12.51,244.0,CAAP +2023-10-12 14:48:00,12.555,12.555,12.555,12.555,258.0,CAAP +2023-10-12 14:45:00,12.54,12.54,12.54,12.54,314.0,CAAP +2023-10-12 14:43:00,12.53,12.54,12.525,12.54,1002.0,CAAP +2023-10-12 14:25:00,12.49,12.49,12.49,12.49,224.0,CAAP +2023-10-12 14:22:00,12.47,12.47,12.47,12.47,262.0,CAAP +2023-10-12 14:19:00,12.44,12.441,12.44,12.441,417.0,CAAP +2023-10-12 14:17:00,12.44,12.44,12.44,12.44,114.0,CAAP +2023-10-12 14:16:00,12.46,12.46,12.46,12.46,850.0,CAAP +2023-10-12 14:15:00,12.47,12.49,12.47,12.49,989.0,CAAP +2023-10-12 14:12:00,12.45,12.45,12.45,12.45,139.0,CAAP +2023-10-12 14:11:00,12.47,12.47,12.46,12.46,365.0,CAAP +2023-10-12 13:58:00,12.5,12.5,12.5,12.5,375.0,CAAP +2023-10-12 13:56:00,12.51,12.51,12.51,12.51,188.0,CAAP +2023-10-12 13:48:00,12.51,12.52,12.51,12.52,408.0,CAAP +2023-10-12 13:47:00,12.535,12.535,12.535,12.535,227.0,CAAP +2023-10-12 13:30:00,12.58,12.58,12.58,12.58,159.0,CAAP +2023-10-12 13:28:00,12.61,12.61,12.61,12.61,149.0,CAAP +2023-10-12 13:24:00,12.61,12.61,12.61,12.61,222.0,CAAP +2023-10-12 13:22:00,12.65,12.65,12.65,12.65,100.0,CAAP +2023-10-12 13:19:00,12.635,12.646,12.635,12.646,3107.0,CAAP +2023-10-12 13:11:00,12.67,12.67,12.67,12.67,200.0,CAAP +2023-10-12 13:04:00,12.64,12.71,12.64,12.65,3509.0,CAAP +2023-10-12 13:02:00,12.62,12.62,12.62,12.62,100.0,CAAP +2023-10-12 12:51:00,12.65,12.65,12.65,12.65,154.0,CAAP +2023-10-12 12:43:00,12.67,12.67,12.67,12.67,144.0,CAAP +2023-10-12 12:40:00,12.69,12.69,12.69,12.69,100.0,CAAP +2023-10-12 12:34:00,12.7,12.74,12.7,12.74,894.0,CAAP +2023-10-12 12:33:00,12.72,12.72,12.71,12.71,526.0,CAAP +2023-10-12 12:30:00,12.62,12.74,12.62,12.74,12944.0,CAAP +2023-10-12 12:21:00,12.638,12.638,12.62,12.62,3430.0,CAAP +2023-10-12 12:17:00,12.64,12.64,12.63,12.63,6125.0,CAAP +2023-10-12 12:16:00,12.62,12.64,12.62,12.64,831.0,CAAP +2023-10-12 11:58:00,12.57,12.59,12.57,12.59,1291.0,CAAP +2023-10-12 11:54:00,12.56,12.56,12.56,12.56,238.0,CAAP +2023-10-12 11:46:00,12.595,12.595,12.595,12.595,159.0,CAAP +2023-10-12 11:45:00,12.6,12.6,12.6,12.6,535.0,CAAP +2023-10-12 11:44:00,12.61,12.61,12.61,12.61,1000.0,CAAP +2023-10-12 11:40:00,12.61,12.61,12.61,12.61,221.0,CAAP +2023-10-12 11:27:00,12.61,12.61,12.61,12.61,300.0,CAAP +2023-10-12 11:26:00,12.635,12.635,12.635,12.635,100.0,CAAP +2023-10-12 10:53:00,12.64,12.645,12.64,12.645,480.0,CAAP +2023-10-12 10:52:00,12.64,12.64,12.63,12.63,609.0,CAAP +2023-10-12 10:46:00,12.65,12.65,12.62,12.62,2138.0,CAAP +2023-10-12 10:45:00,12.68,12.68,12.68,12.68,302.0,CAAP +2023-10-12 10:42:00,12.655,12.655,12.655,12.655,100.0,CAAP +2023-10-12 10:18:00,12.635,12.644,12.635,12.644,4212.0,CAAP +2023-10-12 10:16:00,12.63,12.63,12.63,12.63,315.0,CAAP +2023-10-12 10:13:00,12.631,12.631,12.631,12.631,200.0,CAAP +2023-10-12 10:08:00,12.63,12.63,12.63,12.63,219.0,CAAP +2023-10-12 10:03:00,12.591,12.61,12.591,12.61,881.0,CAAP +2023-10-12 10:02:00,12.6,12.6,12.6,12.6,379.0,CAAP +2023-10-12 10:01:00,12.6,12.6,12.6,12.6,500.0,CAAP +2023-10-12 10:00:00,12.61,12.61,12.6,12.6,740.0,CAAP +2023-10-12 09:59:00,12.635,12.64,12.635,12.64,486.0,CAAP +2023-10-12 09:58:00,12.64,12.68,12.64,12.66,1271.0,CAAP +2023-10-12 09:56:00,12.62,12.62,12.62,12.62,166.0,CAAP +2023-10-12 09:48:00,12.617,12.617,12.617,12.617,1004.0,CAAP +2023-10-12 09:47:00,12.67,12.67,12.67,12.67,108.0,CAAP +2023-10-12 09:42:00,12.7,12.7,12.7,12.7,100.0,CAAP +2023-10-12 09:41:00,12.8,12.8,12.8,12.8,157.0,CAAP +2023-10-12 09:31:00,12.78,12.79,12.78,12.79,385.0,CAAP +2023-10-12 09:30:00,12.85,12.85,12.85,12.85,645.0,CAAP +2023-10-11 19:00:00,12.85,12.85,12.85,12.85,1952.0,CAAP +2023-10-11 18:30:00,12.85,12.85,12.85,12.85,1952.0,CAAP +2023-10-11 16:10:00,12.85,12.85,12.85,12.85,1952.0,CAAP +2023-10-11 16:00:00,12.83,12.85,12.83,12.85,4212.0,CAAP +2023-10-11 15:59:00,12.84,12.85,12.84,12.845,997.0,CAAP +2023-10-11 15:58:00,12.82,12.83,12.82,12.83,1118.0,CAAP +2023-10-11 15:57:00,12.84,12.84,12.83,12.83,336.0,CAAP +2023-10-11 15:56:00,12.836,12.84,12.836,12.84,245.0,CAAP +2023-10-11 15:55:00,12.83,12.84,12.83,12.84,412.0,CAAP +2023-10-11 15:53:00,12.82,12.826,12.82,12.826,616.0,CAAP +2023-10-11 15:52:00,12.82,12.82,12.82,12.82,355.0,CAAP +2023-10-11 15:51:00,12.82,12.82,12.819,12.819,350.0,CAAP +2023-10-11 15:50:00,12.81,12.81,12.81,12.81,200.0,CAAP +2023-10-11 15:49:00,12.81,12.81,12.81,12.81,180.0,CAAP +2023-10-11 15:48:00,12.82,12.82,12.82,12.82,369.0,CAAP +2023-10-11 15:47:00,12.82,12.827,12.82,12.82,861.0,CAAP +2023-10-11 15:46:00,12.83,12.83,12.83,12.83,2311.0,CAAP +2023-10-11 15:45:00,12.815,12.815,12.81,12.81,317.0,CAAP +2023-10-11 15:44:00,12.815,12.815,12.815,12.815,296.0,CAAP +2023-10-11 15:42:00,12.81,12.82,12.805,12.82,4229.0,CAAP +2023-10-11 15:39:00,12.806,12.806,12.804,12.804,706.0,CAAP +2023-10-11 15:37:00,12.795,12.795,12.789,12.789,335.0,CAAP +2023-10-11 15:33:00,12.81,12.81,12.81,12.81,223.0,CAAP +2023-10-11 15:32:00,12.798,12.798,12.798,12.798,109.0,CAAP +2023-10-11 15:31:00,12.76,12.77,12.76,12.77,659.0,CAAP +2023-10-11 15:24:00,12.72,12.74,12.72,12.74,889.0,CAAP +2023-10-11 15:23:00,12.71,12.71,12.696,12.7,1239.0,CAAP +2023-10-11 15:18:00,12.734,12.734,12.734,12.734,108.0,CAAP +2023-10-11 15:04:00,12.724,12.74,12.724,12.74,430.0,CAAP +2023-10-11 14:56:00,12.725,12.725,12.725,12.725,237.0,CAAP +2023-10-11 14:29:00,12.74,12.74,12.74,12.74,122.0,CAAP +2023-10-11 14:22:00,12.716,12.716,12.716,12.716,443.0,CAAP +2023-10-11 14:19:00,12.7,12.7,12.7,12.7,124.0,CAAP +2023-10-11 14:04:00,12.71,12.71,12.71,12.71,134.0,CAAP +2023-10-11 13:56:00,12.68,12.68,12.68,12.68,297.0,CAAP +2023-10-11 13:51:00,12.65,12.65,12.65,12.65,516.0,CAAP +2023-10-11 13:47:00,12.665,12.665,12.665,12.665,714.0,CAAP +2023-10-11 13:46:00,12.65,12.65,12.65,12.65,467.0,CAAP +2023-10-11 13:42:00,12.65,12.65,12.65,12.65,351.0,CAAP +2023-10-11 13:41:00,12.65,12.65,12.65,12.65,124.0,CAAP +2023-10-11 13:40:00,12.66,12.66,12.66,12.66,530.0,CAAP +2023-10-11 13:34:00,12.68,12.68,12.68,12.68,397.0,CAAP +2023-10-11 13:23:00,12.71,12.71,12.71,12.71,201.0,CAAP +2023-10-11 13:22:00,12.69,12.69,12.69,12.69,119.0,CAAP +2023-10-11 13:17:00,12.718,12.718,12.718,12.718,348.0,CAAP +2023-10-11 13:14:00,12.7,12.7,12.7,12.7,100.0,CAAP +2023-10-11 13:08:00,12.732,12.732,12.732,12.732,197.0,CAAP +2023-10-11 13:05:00,12.68,12.68,12.68,12.68,385.0,CAAP +2023-10-11 12:59:00,12.665,12.665,12.665,12.665,1089.0,CAAP +2023-10-11 12:56:00,12.66,12.66,12.66,12.66,113.0,CAAP +2023-10-11 12:53:00,12.67,12.67,12.67,12.67,308.0,CAAP +2023-10-11 12:52:00,12.68,12.68,12.68,12.68,304.0,CAAP +2023-10-11 12:43:00,12.69,12.69,12.69,12.69,201.0,CAAP +2023-10-11 12:29:00,12.7,12.7,12.7,12.7,391.0,CAAP +2023-10-11 12:28:00,12.7,12.7,12.7,12.7,221.0,CAAP +2023-10-11 12:27:00,12.7,12.706,12.7,12.706,444.0,CAAP +2023-10-11 12:26:00,12.724,12.724,12.724,12.724,405.0,CAAP +2023-10-11 12:25:00,12.733,12.746,12.733,12.746,406.0,CAAP +2023-10-11 12:24:00,12.735,12.746,12.735,12.746,304.0,CAAP +2023-10-11 12:18:00,12.75,12.75,12.75,12.75,100.0,CAAP +2023-10-11 12:04:00,12.741,12.741,12.741,12.741,312.0,CAAP +2023-10-11 11:56:00,12.76,12.76,12.76,12.76,165.0,CAAP +2023-10-11 11:53:00,12.76,12.76,12.76,12.76,427.0,CAAP +2023-10-11 11:50:00,12.76,12.76,12.75,12.75,792.0,CAAP +2023-10-11 11:48:00,12.786,12.786,12.786,12.786,164.0,CAAP +2023-10-11 11:42:00,12.78,12.78,12.78,12.78,171.0,CAAP +2023-10-11 11:37:00,12.805,12.805,12.805,12.805,100.0,CAAP +2023-10-11 11:30:00,12.815,12.815,12.815,12.815,100.0,CAAP +2023-10-11 11:29:00,12.8,12.8,12.8,12.8,229.0,CAAP +2023-10-11 11:25:00,12.81,12.81,12.81,12.81,121.0,CAAP +2023-10-11 11:24:00,12.797,12.797,12.797,12.797,109.0,CAAP +2023-10-11 11:23:00,12.83,12.83,12.83,12.83,110.0,CAAP +2023-10-11 11:19:00,12.829,12.829,12.829,12.829,1281.0,CAAP +2023-10-11 11:17:00,12.8,12.81,12.8,12.81,370.0,CAAP +2023-10-11 11:11:00,12.84,12.84,12.84,12.84,201.0,CAAP +2023-10-11 11:06:00,12.834,12.834,12.834,12.834,249.0,CAAP +2023-10-11 11:04:00,12.85,12.85,12.837,12.837,388.0,CAAP +2023-10-11 11:01:00,12.87,12.87,12.86,12.86,433.0,CAAP +2023-10-11 10:51:00,12.85,12.85,12.85,12.85,219.0,CAAP +2023-10-11 10:42:00,12.81,12.81,12.81,12.81,469.0,CAAP +2023-10-11 10:30:00,12.814,12.814,12.814,12.814,119.0,CAAP +2023-10-11 10:27:00,12.81,12.81,12.81,12.81,100.0,CAAP +2023-10-11 10:25:00,12.765,12.78,12.765,12.775,1772.0,CAAP +2023-10-11 10:22:00,12.795,12.795,12.795,12.795,144.0,CAAP +2023-10-11 10:08:00,12.8,12.81,12.8,12.81,267.0,CAAP +2023-10-11 09:55:00,12.825,12.825,12.825,12.825,227.0,CAAP +2023-10-11 09:49:00,12.825,12.825,12.825,12.825,280.0,CAAP +2023-10-11 09:43:00,12.805,12.805,12.805,12.805,101.0,CAAP +2023-10-11 09:30:00,12.84,12.84,12.754,12.754,2173.0,CAAP +2023-10-11 09:28:00,12.83,12.83,12.83,12.83,1.0,CAAP +2023-10-11 08:48:00,13.16,13.16,13.16,13.16,1.0,CAAP +2023-10-11 08:47:00,12.38,12.38,12.38,12.38,1.0,CAAP +2023-10-11 08:02:00,13.29,13.29,13.29,13.29,5.0,CAAP +2023-10-11 07:00:00,12.77,12.77,12.38,12.38,12.0,CAAP +2023-10-11 06:00:00,13.69,13.69,13.69,13.69,1.0,CAAP +2023-10-10 19:00:00,12.77,12.77,12.77,12.77,3630.0,CAAP +2023-10-10 18:30:00,12.77,12.77,12.77,12.77,3630.0,CAAP +2023-10-10 16:10:00,12.77,12.77,12.77,12.77,3630.0,CAAP +2023-10-10 16:00:00,12.78,12.78,12.77,12.77,7931.0,CAAP +2023-10-10 15:59:00,12.755,12.78,12.75,12.78,1447.0,CAAP +2023-10-10 15:58:00,12.76,12.76,12.76,12.76,364.0,CAAP +2023-10-10 15:57:00,12.77,12.77,12.759,12.759,1610.0,CAAP +2023-10-10 15:56:00,12.76,12.779,12.76,12.779,1079.0,CAAP +2023-10-10 15:55:00,12.754,12.754,12.745,12.745,335.0,CAAP +2023-10-10 15:54:00,12.74,12.745,12.74,12.745,483.0,CAAP +2023-10-10 15:53:00,12.74,12.74,12.74,12.74,329.0,CAAP +2023-10-10 15:51:00,12.735,12.74,12.73,12.74,1276.0,CAAP +2023-10-10 15:50:00,12.73,12.765,12.73,12.765,767.0,CAAP +2023-10-10 15:49:00,12.72,12.72,12.72,12.72,223.0,CAAP +2023-10-10 15:48:00,12.72,12.73,12.72,12.73,927.0,CAAP +2023-10-10 15:47:00,12.735,12.735,12.735,12.735,184.0,CAAP +2023-10-10 15:45:00,12.73,12.73,12.73,12.73,406.0,CAAP +2023-10-10 15:44:00,12.74,12.74,12.74,12.74,313.0,CAAP +2023-10-10 15:43:00,12.72,12.72,12.72,12.72,160.0,CAAP +2023-10-10 15:42:00,12.719,12.719,12.719,12.719,228.0,CAAP +2023-10-10 15:38:00,12.708,12.72,12.708,12.72,2162.0,CAAP +2023-10-10 15:37:00,12.71,12.71,12.71,12.71,441.0,CAAP +2023-10-10 15:34:00,12.74,12.74,12.74,12.74,258.0,CAAP +2023-10-10 15:33:00,12.75,12.75,12.75,12.75,184.0,CAAP +2023-10-10 15:31:00,12.755,12.755,12.755,12.755,110.0,CAAP +2023-10-10 15:26:00,12.759,12.76,12.743,12.76,1132.0,CAAP +2023-10-10 15:25:00,12.755,12.76,12.755,12.76,1625.0,CAAP +2023-10-10 15:23:00,12.77,12.77,12.77,12.77,684.0,CAAP +2023-10-10 15:21:00,12.775,12.775,12.75,12.755,2116.0,CAAP +2023-10-10 15:16:00,12.76,12.76,12.76,12.76,503.0,CAAP +2023-10-10 15:14:00,12.78,12.78,12.78,12.78,641.0,CAAP +2023-10-10 14:58:00,12.79,12.79,12.79,12.79,412.0,CAAP +2023-10-10 14:57:00,12.785,12.789,12.785,12.789,320.0,CAAP +2023-10-10 14:56:00,12.785,12.79,12.785,12.789,301.0,CAAP +2023-10-10 14:49:00,12.782,12.782,12.78,12.78,701.0,CAAP +2023-10-10 14:48:00,12.8,12.8,12.8,12.8,428.0,CAAP +2023-10-10 14:43:00,12.784,12.784,12.784,12.784,528.0,CAAP +2023-10-10 14:39:00,12.75,12.75,12.75,12.75,233.0,CAAP +2023-10-10 14:27:00,12.775,12.775,12.775,12.775,394.0,CAAP +2023-10-10 14:26:00,12.77,12.782,12.76,12.77,2050.0,CAAP +2023-10-10 14:16:00,12.78,12.78,12.78,12.78,843.0,CAAP +2023-10-10 14:13:00,12.775,12.786,12.773,12.786,2227.0,CAAP +2023-10-10 13:57:00,12.77,12.77,12.77,12.77,200.0,CAAP +2023-10-10 13:54:00,12.756,12.756,12.756,12.756,104.0,CAAP +2023-10-10 13:52:00,12.77,12.77,12.77,12.77,415.0,CAAP +2023-10-10 13:51:00,12.78,12.785,12.77,12.785,1228.0,CAAP +2023-10-10 13:40:00,12.78,12.78,12.78,12.78,145.0,CAAP +2023-10-10 13:35:00,12.77,12.77,12.77,12.77,120.0,CAAP +2023-10-10 13:32:00,12.73,12.75,12.73,12.75,677.0,CAAP +2023-10-10 13:27:00,12.72,12.73,12.7,12.73,1368.0,CAAP +2023-10-10 13:25:00,12.73,12.75,12.72,12.723,1308.0,CAAP +2023-10-10 13:18:00,12.72,12.72,12.72,12.72,164.0,CAAP +2023-10-10 13:13:00,12.745,12.745,12.745,12.745,150.0,CAAP +2023-10-10 13:08:00,12.721,12.721,12.721,12.721,362.0,CAAP +2023-10-10 13:07:00,12.77,12.77,12.77,12.77,122.0,CAAP +2023-10-10 13:00:00,12.75,12.75,12.75,12.75,338.0,CAAP +2023-10-10 12:58:00,12.82,12.82,12.81,12.81,856.0,CAAP +2023-10-10 12:57:00,12.84,12.84,12.84,12.84,779.0,CAAP +2023-10-10 12:52:00,12.85,12.85,12.85,12.85,101.0,CAAP +2023-10-10 12:50:00,12.85,12.85,12.835,12.835,219.0,CAAP +2023-10-10 12:44:00,12.841,12.841,12.841,12.841,649.0,CAAP +2023-10-10 12:35:00,12.86,12.86,12.85,12.85,368.0,CAAP +2023-10-10 12:23:00,12.87,12.87,12.87,12.87,178.0,CAAP +2023-10-10 12:19:00,12.863,12.863,12.863,12.863,210.0,CAAP +2023-10-10 12:13:00,12.87,12.87,12.87,12.87,332.0,CAAP +2023-10-10 12:06:00,12.88,12.88,12.88,12.88,133.0,CAAP +2023-10-10 12:05:00,12.89,12.89,12.89,12.89,545.0,CAAP +2023-10-10 12:01:00,12.92,12.92,12.92,12.92,163.0,CAAP +2023-10-10 11:59:00,12.92,12.92,12.92,12.92,124.0,CAAP +2023-10-10 11:58:00,12.89,12.89,12.89,12.89,1570.0,CAAP +2023-10-10 11:57:00,12.89,12.89,12.89,12.89,139.0,CAAP +2023-10-10 11:52:00,12.855,12.855,12.855,12.855,156.0,CAAP +2023-10-10 11:49:00,12.866,12.866,12.866,12.866,100.0,CAAP +2023-10-10 11:46:00,12.88,12.88,12.856,12.856,223.0,CAAP +2023-10-10 11:45:00,12.86,12.86,12.86,12.86,204.0,CAAP +2023-10-10 11:44:00,12.847,12.847,12.847,12.847,1962.0,CAAP +2023-10-10 11:35:00,12.86,12.86,12.825,12.825,1771.0,CAAP +2023-10-10 11:27:00,12.88,12.88,12.88,12.88,133.0,CAAP +2023-10-10 11:24:00,12.878,12.878,12.878,12.878,214.0,CAAP +2023-10-10 11:23:00,12.88,12.88,12.88,12.88,126.0,CAAP +2023-10-10 11:21:00,12.846,12.846,12.846,12.846,300.0,CAAP +2023-10-10 11:19:00,12.865,12.87,12.848,12.848,2371.0,CAAP +2023-10-10 11:16:00,12.868,12.868,12.868,12.868,100.0,CAAP +2023-10-10 11:12:00,12.8,12.83,12.8,12.83,640.0,CAAP +2023-10-10 11:10:00,12.8,12.8,12.8,12.8,674.0,CAAP +2023-10-10 11:09:00,12.773,12.773,12.773,12.773,2515.0,CAAP +2023-10-10 11:08:00,12.79,12.8,12.79,12.8,1240.0,CAAP +2023-10-10 11:02:00,12.775,12.8,12.75,12.8,1070.0,CAAP +2023-10-10 10:58:00,12.8,12.8,12.8,12.8,221.0,CAAP +2023-10-10 10:56:00,12.765,12.765,12.765,12.765,374.0,CAAP +2023-10-10 10:50:00,12.8,12.8,12.775,12.775,226.0,CAAP +2023-10-10 10:46:00,12.8,12.8,12.8,12.8,205.0,CAAP +2023-10-10 10:40:00,12.875,12.875,12.82,12.83,3011.0,CAAP +2023-10-10 10:39:00,12.821,12.89,12.819,12.89,2242.0,CAAP +2023-10-10 10:38:00,12.81,12.81,12.805,12.805,691.0,CAAP +2023-10-10 10:36:00,12.8,12.8,12.8,12.8,121.0,CAAP +2023-10-10 10:35:00,12.765,12.78,12.765,12.78,669.0,CAAP +2023-10-10 10:32:00,12.78,12.78,12.78,12.78,294.0,CAAP +2023-10-10 10:30:00,12.779,12.779,12.765,12.765,1006.0,CAAP +2023-10-10 10:29:00,12.74,12.75,12.74,12.75,203.0,CAAP +2023-10-10 10:27:00,12.78,12.79,12.78,12.79,625.0,CAAP +2023-10-10 10:25:00,12.806,12.806,12.8,12.8,612.0,CAAP +2023-10-10 10:24:00,12.8,12.8,12.8,12.8,222.0,CAAP +2023-10-10 10:21:00,12.706,12.71,12.706,12.71,638.0,CAAP +2023-10-10 10:20:00,12.698,12.7,12.698,12.7,300.0,CAAP +2023-10-10 10:17:00,12.61,12.65,12.61,12.65,2549.0,CAAP +2023-10-10 10:11:00,12.61,12.61,12.61,12.61,325.0,CAAP +2023-10-10 10:10:00,12.585,12.585,12.585,12.585,156.0,CAAP +2023-10-10 10:06:00,12.57,12.61,12.56,12.56,1313.0,CAAP +2023-10-10 10:01:00,12.54,12.54,12.54,12.54,100.0,CAAP +2023-10-10 09:58:00,12.547,12.547,12.547,12.547,113.0,CAAP +2023-10-10 09:57:00,12.565,12.565,12.565,12.565,250.0,CAAP +2023-10-10 09:52:00,12.55,12.6,12.55,12.6,1840.0,CAAP +2023-10-10 09:51:00,12.52,12.53,12.52,12.53,390.0,CAAP +2023-10-10 09:46:00,12.465,12.465,12.465,12.465,127.0,CAAP +2023-10-10 09:42:00,12.41,12.41,12.4,12.4,3142.0,CAAP +2023-10-10 09:40:00,12.54,12.54,12.54,12.54,300.0,CAAP +2023-10-10 09:36:00,12.472,12.472,12.472,12.472,100.0,CAAP +2023-10-10 09:30:00,12.52,12.52,12.52,12.52,869.0,CAAP +2023-10-09 19:00:00,12.54,12.54,12.54,12.54,3921.0,CAAP +2023-10-09 18:30:00,12.54,12.54,12.54,12.54,3921.0,CAAP +2023-10-09 16:10:00,12.54,12.54,12.54,12.54,3921.0,CAAP +2023-10-09 16:00:00,12.55,12.55,12.53,12.54,8561.0,CAAP +2023-10-09 15:59:00,12.5,12.55,12.5,12.55,2784.0,CAAP +2023-10-09 15:58:00,12.51,12.51,12.49,12.49,576.0,CAAP +2023-10-09 15:57:00,12.51,12.51,12.51,12.51,329.0,CAAP +2023-10-09 15:56:00,12.5,12.51,12.5,12.51,311.0,CAAP +2023-10-09 15:55:00,12.5,12.509,12.5,12.509,498.0,CAAP +2023-10-09 15:54:00,12.5,12.5,12.5,12.5,111.0,CAAP +2023-10-09 15:52:00,12.5,12.5,12.5,12.5,169.0,CAAP +2023-10-09 15:51:00,12.5,12.5,12.5,12.5,100.0,CAAP +2023-10-09 15:50:00,12.5,12.5,12.49,12.49,500.0,CAAP +2023-10-09 15:49:00,12.5,12.5,12.5,12.5,192.0,CAAP +2023-10-09 15:48:00,12.49,12.49,12.49,12.49,2610.0,CAAP +2023-10-09 15:47:00,12.49,12.49,12.48,12.48,1070.0,CAAP +2023-10-09 15:44:00,12.48,12.485,12.48,12.485,515.0,CAAP +2023-10-09 15:43:00,12.485,12.485,12.485,12.485,1001.0,CAAP +2023-10-09 15:41:00,12.497,12.497,12.496,12.496,629.0,CAAP +2023-10-09 15:40:00,12.47,12.47,12.47,12.47,215.0,CAAP +2023-10-09 15:38:00,12.485,12.485,12.485,12.485,150.0,CAAP +2023-10-09 15:37:00,12.485,12.485,12.485,12.485,100.0,CAAP +2023-10-09 15:36:00,12.525,12.525,12.5,12.5,1879.0,CAAP +2023-10-09 15:35:00,12.54,12.54,12.54,12.54,124.0,CAAP +2023-10-09 15:32:00,12.51,12.51,12.51,12.51,195.0,CAAP +2023-10-09 15:30:00,12.525,12.525,12.525,12.525,109.0,CAAP +2023-10-09 15:28:00,12.51,12.51,12.51,12.51,100.0,CAAP +2023-10-09 15:26:00,12.532,12.532,12.52,12.52,783.0,CAAP +2023-10-09 15:25:00,12.535,12.535,12.535,12.535,100.0,CAAP +2023-10-09 15:24:00,12.54,12.54,12.53,12.54,3215.0,CAAP +2023-10-09 15:23:00,12.525,12.539,12.525,12.539,464.0,CAAP +2023-10-09 15:12:00,12.53,12.53,12.53,12.53,223.0,CAAP +2023-10-09 15:08:00,12.51,12.51,12.51,12.51,100.0,CAAP +2023-10-09 15:04:00,12.53,12.53,12.53,12.53,100.0,CAAP +2023-10-09 15:01:00,12.53,12.53,12.53,12.53,300.0,CAAP +2023-10-09 14:57:00,12.514,12.514,12.514,12.514,320.0,CAAP +2023-10-09 14:52:00,12.512,12.512,12.512,12.512,400.0,CAAP +2023-10-09 14:50:00,12.52,12.529,12.52,12.529,1389.0,CAAP +2023-10-09 14:44:00,12.535,12.535,12.535,12.535,100.0,CAAP +2023-10-09 14:41:00,12.54,12.54,12.535,12.535,255.0,CAAP +2023-10-09 14:39:00,12.538,12.538,12.538,12.538,100.0,CAAP +2023-10-09 14:36:00,12.535,12.535,12.53,12.53,383.0,CAAP +2023-10-09 14:31:00,12.546,12.546,12.546,12.546,100.0,CAAP +2023-10-09 14:30:00,12.546,12.546,12.546,12.546,100.0,CAAP +2023-10-09 14:28:00,12.53,12.55,12.53,12.55,829.0,CAAP +2023-10-09 14:25:00,12.51,12.51,12.51,12.51,300.0,CAAP +2023-10-09 14:22:00,12.52,12.52,12.52,12.52,700.0,CAAP +2023-10-09 14:21:00,12.52,12.52,12.52,12.52,100.0,CAAP +2023-10-09 14:20:00,12.53,12.53,12.53,12.53,500.0,CAAP +2023-10-09 14:16:00,12.57,12.57,12.57,12.57,319.0,CAAP +2023-10-09 14:12:00,12.54,12.54,12.54,12.54,179.0,CAAP +2023-10-09 14:10:00,12.57,12.57,12.57,12.57,1181.0,CAAP +2023-10-09 14:09:00,12.587,12.587,12.575,12.575,638.0,CAAP +2023-10-09 14:08:00,12.588,12.588,12.572,12.574,1137.0,CAAP +2023-10-09 14:07:00,12.589,12.59,12.589,12.59,978.0,CAAP +2023-10-09 14:05:00,12.578,12.58,12.578,12.58,230.0,CAAP +2023-10-09 14:04:00,12.575,12.575,12.575,12.575,2000.0,CAAP +2023-10-09 13:42:00,12.559,12.559,12.556,12.556,259.0,CAAP +2023-10-09 13:37:00,12.56,12.56,12.56,12.56,112.0,CAAP +2023-10-09 13:34:00,12.52,12.54,12.52,12.54,375.0,CAAP +2023-10-09 13:31:00,12.52,12.52,12.52,12.52,135.0,CAAP +2023-10-09 13:30:00,12.53,12.53,12.53,12.53,185.0,CAAP +2023-10-09 13:28:00,12.517,12.517,12.517,12.517,2381.0,CAAP +2023-10-09 13:26:00,12.52,12.52,12.52,12.52,144.0,CAAP +2023-10-09 13:21:00,12.509,12.509,12.509,12.509,105.0,CAAP +2023-10-09 13:14:00,12.5,12.5,12.5,12.5,219.0,CAAP +2023-10-09 13:09:00,12.46,12.46,12.46,12.46,293.0,CAAP +2023-10-09 13:07:00,12.5,12.51,12.49,12.49,3364.0,CAAP +2023-10-09 13:05:00,12.53,12.53,12.53,12.53,200.0,CAAP +2023-10-09 12:59:00,12.465,12.49,12.465,12.49,1153.0,CAAP +2023-10-09 12:37:00,12.46,12.46,12.453,12.453,209.0,CAAP +2023-10-09 12:26:00,12.49,12.49,12.49,12.49,104.0,CAAP +2023-10-09 12:15:00,12.495,12.5,12.495,12.5,305.0,CAAP +2023-10-09 12:13:00,12.57,12.57,12.54,12.54,1070.0,CAAP +2023-10-09 12:12:00,12.57,12.57,12.57,12.57,508.0,CAAP +2023-10-09 12:11:00,12.57,12.57,12.552,12.552,703.0,CAAP +2023-10-09 12:10:00,12.56,12.56,12.56,12.56,100.0,CAAP +2023-10-09 12:06:00,12.54,12.56,12.54,12.56,379.0,CAAP +2023-10-09 12:04:00,12.53,12.53,12.52,12.52,278.0,CAAP +2023-10-09 12:03:00,12.53,12.53,12.53,12.53,104.0,CAAP +2023-10-09 12:00:00,12.529,12.529,12.529,12.529,428.0,CAAP +2023-10-09 11:59:00,12.52,12.52,12.52,12.52,338.0,CAAP +2023-10-09 11:51:00,12.52,12.52,12.52,12.52,200.0,CAAP +2023-10-09 11:49:00,12.512,12.512,12.512,12.512,100.0,CAAP +2023-10-09 11:46:00,12.515,12.515,12.515,12.515,200.0,CAAP +2023-10-09 11:33:00,12.498,12.5,12.498,12.5,425.0,CAAP +2023-10-09 11:31:00,12.5,12.5,12.5,12.5,215.0,CAAP +2023-10-09 11:30:00,12.49,12.49,12.49,12.49,114.0,CAAP +2023-10-09 11:20:00,12.47,12.47,12.46,12.46,893.0,CAAP +2023-10-09 11:12:00,12.49,12.49,12.49,12.49,100.0,CAAP +2023-10-09 11:06:00,12.451,12.46,12.451,12.46,702.0,CAAP +2023-10-09 11:03:00,12.46,12.46,12.45,12.46,1624.0,CAAP +2023-10-09 10:57:00,12.452,12.452,12.452,12.452,301.0,CAAP +2023-10-09 10:47:00,12.45,12.48,12.45,12.48,662.0,CAAP +2023-10-09 10:46:00,12.48,12.48,12.48,12.48,442.0,CAAP +2023-10-09 10:42:00,12.49,12.49,12.49,12.49,808.0,CAAP +2023-10-09 10:39:00,12.505,12.505,12.505,12.505,811.0,CAAP +2023-10-09 10:35:00,12.508,12.508,12.508,12.508,412.0,CAAP +2023-10-09 10:27:00,12.485,12.5,12.48,12.48,1167.0,CAAP +2023-10-09 10:21:00,12.46,12.46,12.45,12.46,614.0,CAAP +2023-10-09 10:20:00,12.46,12.46,12.46,12.46,371.0,CAAP +2023-10-09 10:19:00,12.5,12.5,12.455,12.455,3521.0,CAAP +2023-10-09 10:18:00,12.51,12.51,12.5,12.5,2200.0,CAAP +2023-10-09 10:09:00,12.497,12.52,12.497,12.52,1384.0,CAAP +2023-10-09 10:08:00,12.5,12.5,12.5,12.5,2053.0,CAAP +2023-10-09 10:05:00,12.47,12.48,12.46,12.48,1617.0,CAAP +2023-10-09 10:01:00,12.48,12.48,12.48,12.48,200.0,CAAP +2023-10-09 10:00:00,12.52,12.52,12.49,12.49,1207.0,CAAP +2023-10-09 09:53:00,12.55,12.55,12.55,12.55,100.0,CAAP +2023-10-09 09:50:00,12.537,12.537,12.537,12.537,640.0,CAAP +2023-10-09 09:46:00,12.58,12.58,12.58,12.58,317.0,CAAP +2023-10-09 09:43:00,12.58,12.58,12.58,12.58,105.0,CAAP +2023-10-09 09:42:00,12.434,12.58,12.434,12.58,1025.0,CAAP +2023-10-09 09:41:00,12.58,12.58,12.58,12.58,300.0,CAAP +2023-10-09 09:33:00,12.51,12.59,12.51,12.58,398.0,CAAP +2023-10-09 09:30:00,12.4,12.6,12.4,12.598,4939.0,CAAP +2023-10-09 09:21:00,12.27,12.27,12.27,12.27,1.0,CAAP +2023-10-09 08:37:00,12.27,12.27,12.27,12.27,2.0,CAAP +2023-10-09 08:00:00,11.56,11.56,11.56,11.56,40.0,CAAP +2023-10-06 19:00:00,12.61,12.61,12.61,12.61,3792.0,CAAP +2023-10-06 18:30:00,12.61,12.61,12.61,12.61,3792.0,CAAP +2023-10-06 16:10:00,12.61,12.61,12.61,12.61,3792.0,CAAP +2023-10-06 16:00:00,12.62,12.62,12.61,12.61,8240.0,CAAP +2023-10-06 15:59:00,12.62,12.63,12.61,12.61,1694.0,CAAP +2023-10-06 15:58:00,12.628,12.63,12.628,12.63,406.0,CAAP +2023-10-06 15:57:00,12.62,12.62,12.62,12.62,465.0,CAAP +2023-10-06 15:56:00,12.615,12.62,12.61,12.62,487.0,CAAP +2023-10-06 15:54:00,12.642,12.642,12.62,12.62,3052.0,CAAP +2023-10-06 15:53:00,12.65,12.66,12.65,12.66,922.0,CAAP +2023-10-06 15:52:00,12.66,12.66,12.65,12.65,761.0,CAAP +2023-10-06 15:50:00,12.66,12.66,12.66,12.66,487.0,CAAP +2023-10-06 15:46:00,12.68,12.68,12.68,12.68,355.0,CAAP +2023-10-06 15:45:00,12.656,12.67,12.656,12.67,695.0,CAAP +2023-10-06 15:43:00,12.65,12.65,12.65,12.65,372.0,CAAP +2023-10-06 15:33:00,12.64,12.645,12.64,12.64,872.0,CAAP +2023-10-06 15:21:00,12.649,12.649,12.649,12.649,294.0,CAAP +2023-10-06 15:12:00,12.63,12.63,12.63,12.63,120.0,CAAP +2023-10-06 15:08:00,12.65,12.65,12.65,12.65,488.0,CAAP +2023-10-06 15:04:00,12.64,12.64,12.64,12.64,142.0,CAAP +2023-10-06 15:02:00,12.64,12.64,12.64,12.64,417.0,CAAP +2023-10-06 15:01:00,12.652,12.652,12.64,12.64,892.0,CAAP +2023-10-06 14:57:00,12.66,12.66,12.66,12.66,825.0,CAAP +2023-10-06 14:51:00,12.67,12.67,12.67,12.67,383.0,CAAP +2023-10-06 14:48:00,12.67,12.705,12.67,12.68,486.0,CAAP +2023-10-06 14:43:00,12.68,12.68,12.68,12.68,230.0,CAAP +2023-10-06 14:42:00,12.68,12.68,12.68,12.68,112.0,CAAP +2023-10-06 14:40:00,12.68,12.68,12.68,12.68,155.0,CAAP +2023-10-06 14:36:00,12.67,12.67,12.67,12.67,610.0,CAAP +2023-10-06 14:35:00,12.65,12.67,12.65,12.67,594.0,CAAP +2023-10-06 14:27:00,12.62,12.62,12.62,12.62,200.0,CAAP +2023-10-06 14:26:00,12.66,12.66,12.64,12.65,1209.0,CAAP +2023-10-06 14:25:00,12.67,12.67,12.67,12.67,335.0,CAAP +2023-10-06 14:23:00,12.65,12.67,12.65,12.67,659.0,CAAP +2023-10-06 14:20:00,12.65,12.65,12.65,12.65,127.0,CAAP +2023-10-06 14:19:00,12.64,12.64,12.64,12.64,1437.0,CAAP +2023-10-06 14:18:00,12.655,12.655,12.655,12.655,122.0,CAAP +2023-10-06 14:17:00,12.65,12.65,12.65,12.65,100.0,CAAP +2023-10-06 14:14:00,12.66,12.66,12.66,12.66,133.0,CAAP +2023-10-06 14:13:00,12.66,12.66,12.63,12.63,2654.0,CAAP +2023-10-06 14:09:00,12.68,12.68,12.67,12.67,1013.0,CAAP +2023-10-06 14:08:00,12.68,12.68,12.67,12.67,644.0,CAAP +2023-10-06 14:02:00,12.68,12.68,12.68,12.68,357.0,CAAP +2023-10-06 14:00:00,12.68,12.68,12.68,12.68,101.0,CAAP +2023-10-06 13:52:00,12.63,12.65,12.63,12.65,422.0,CAAP +2023-10-06 13:50:00,12.66,12.66,12.66,12.66,595.0,CAAP +2023-10-06 13:45:00,12.67,12.67,12.64,12.64,203.0,CAAP +2023-10-06 13:43:00,12.67,12.67,12.66,12.66,336.0,CAAP +2023-10-06 13:40:00,12.64,12.64,12.64,12.64,105.0,CAAP +2023-10-06 13:32:00,12.65,12.65,12.65,12.65,110.0,CAAP +2023-10-06 13:31:00,12.64,12.64,12.64,12.64,273.0,CAAP +2023-10-06 13:29:00,12.625,12.625,12.625,12.625,110.0,CAAP +2023-10-06 13:28:00,12.62,12.62,12.62,12.62,210.0,CAAP +2023-10-06 13:24:00,12.62,12.62,12.62,12.62,457.0,CAAP +2023-10-06 13:22:00,12.608,12.62,12.608,12.61,2411.0,CAAP +2023-10-06 13:18:00,12.594,12.6,12.594,12.6,232.0,CAAP +2023-10-06 13:14:00,12.595,12.595,12.595,12.595,119.0,CAAP +2023-10-06 13:13:00,12.6,12.6,12.6,12.6,309.0,CAAP +2023-10-06 13:12:00,12.57,12.57,12.57,12.57,218.0,CAAP +2023-10-06 13:11:00,12.57,12.57,12.57,12.57,137.0,CAAP +2023-10-06 13:10:00,12.582,12.582,12.582,12.582,150.0,CAAP +2023-10-06 13:09:00,12.57,12.57,12.57,12.57,136.0,CAAP +2023-10-06 13:05:00,12.574,12.574,12.574,12.574,111.0,CAAP +2023-10-06 13:02:00,12.58,12.58,12.58,12.58,125.0,CAAP +2023-10-06 13:01:00,12.584,12.6,12.584,12.6,220.0,CAAP +2023-10-06 12:57:00,12.59,12.59,12.59,12.59,316.0,CAAP +2023-10-06 12:56:00,12.59,12.59,12.59,12.59,223.0,CAAP +2023-10-06 12:55:00,12.6,12.6,12.593,12.593,317.0,CAAP +2023-10-06 12:51:00,12.6,12.6,12.6,12.6,394.0,CAAP +2023-10-06 12:50:00,12.61,12.61,12.61,12.61,703.0,CAAP +2023-10-06 12:49:00,12.61,12.61,12.61,12.61,568.0,CAAP +2023-10-06 12:47:00,12.59,12.62,12.59,12.62,372.0,CAAP +2023-10-06 12:46:00,12.642,12.642,12.642,12.642,800.0,CAAP +2023-10-06 12:42:00,12.58,12.58,12.58,12.58,200.0,CAAP +2023-10-06 12:41:00,12.61,12.612,12.61,12.612,227.0,CAAP +2023-10-06 12:40:00,12.58,12.58,12.58,12.58,119.0,CAAP +2023-10-06 12:39:00,12.62,12.62,12.62,12.62,170.0,CAAP +2023-10-06 12:37:00,12.625,12.625,12.625,12.625,350.0,CAAP +2023-10-06 12:32:00,12.65,12.655,12.65,12.655,359.0,CAAP +2023-10-06 12:29:00,12.67,12.67,12.67,12.67,150.0,CAAP +2023-10-06 12:21:00,12.62,12.65,12.62,12.645,782.0,CAAP +2023-10-06 12:20:00,12.65,12.65,12.65,12.65,131.0,CAAP +2023-10-06 12:17:00,12.68,12.68,12.68,12.68,300.0,CAAP +2023-10-06 12:16:00,12.68,12.68,12.66,12.66,528.0,CAAP +2023-10-06 12:13:00,12.67,12.685,12.67,12.685,400.0,CAAP +2023-10-06 12:12:00,12.71,12.71,12.71,12.71,386.0,CAAP +2023-10-06 12:08:00,12.71,12.77,12.71,12.77,821.0,CAAP +2023-10-06 12:06:00,12.7,12.7,12.692,12.692,840.0,CAAP +2023-10-06 12:05:00,12.713,12.713,12.7,12.7,354.0,CAAP +2023-10-06 12:03:00,12.715,12.715,12.7,12.7,686.0,CAAP +2023-10-06 12:02:00,12.72,12.735,12.72,12.735,915.0,CAAP +2023-10-06 12:01:00,12.72,12.72,12.72,12.72,1032.0,CAAP +2023-10-06 11:57:00,12.73,12.73,12.71,12.71,337.0,CAAP +2023-10-06 11:56:00,12.75,12.75,12.724,12.724,632.0,CAAP +2023-10-06 11:55:00,12.69,12.77,12.69,12.73,4057.0,CAAP +2023-10-06 11:54:00,12.67,12.67,12.67,12.67,100.0,CAAP +2023-10-06 11:53:00,12.65,12.65,12.65,12.65,371.0,CAAP +2023-10-06 11:50:00,12.63,12.63,12.612,12.612,205.0,CAAP +2023-10-06 11:49:00,12.59,12.619,12.59,12.619,582.0,CAAP +2023-10-06 11:48:00,12.59,12.59,12.583,12.583,400.0,CAAP +2023-10-06 11:44:00,12.612,12.612,12.612,12.612,650.0,CAAP +2023-10-06 11:42:00,12.63,12.63,12.58,12.61,1150.0,CAAP +2023-10-06 11:41:00,12.55,12.63,12.55,12.6,8342.0,CAAP +2023-10-06 11:39:00,12.53,12.599,12.53,12.599,1354.0,CAAP +2023-10-06 11:38:00,12.53,12.53,12.53,12.53,124.0,CAAP +2023-10-06 11:36:00,12.54,12.54,12.54,12.54,391.0,CAAP +2023-10-06 11:33:00,12.55,12.55,12.55,12.55,500.0,CAAP +2023-10-06 11:31:00,12.52,12.52,12.52,12.52,161.0,CAAP +2023-10-06 11:30:00,12.54,12.54,12.54,12.54,410.0,CAAP +2023-10-06 11:29:00,12.52,12.54,12.52,12.54,1363.0,CAAP +2023-10-06 11:25:00,12.48,12.5,12.48,12.5,787.0,CAAP +2023-10-06 11:23:00,12.46,12.46,12.46,12.46,414.0,CAAP +2023-10-06 11:12:00,12.43,12.43,12.43,12.43,101.0,CAAP +2023-10-06 11:09:00,12.41,12.41,12.4,12.4,300.0,CAAP +2023-10-06 11:07:00,12.453,12.453,12.453,12.453,202.0,CAAP +2023-10-06 11:02:00,12.4,12.43,12.4,12.43,300.0,CAAP +2023-10-06 10:58:00,12.39,12.4,12.39,12.39,530.0,CAAP +2023-10-06 10:55:00,12.417,12.417,12.417,12.417,100.0,CAAP +2023-10-06 10:53:00,12.39,12.39,12.39,12.39,916.0,CAAP +2023-10-06 10:51:00,12.395,12.395,12.395,12.395,170.0,CAAP +2023-10-06 10:49:00,12.393,12.4,12.39,12.39,692.0,CAAP +2023-10-06 10:47:00,12.4,12.41,12.395,12.395,666.0,CAAP +2023-10-06 10:46:00,12.4,12.4,12.39,12.39,400.0,CAAP +2023-10-06 10:45:00,12.4,12.4,12.4,12.4,145.0,CAAP +2023-10-06 10:44:00,12.41,12.41,12.41,12.41,110.0,CAAP +2023-10-06 10:40:00,12.42,12.425,12.42,12.425,375.0,CAAP +2023-10-06 10:39:00,12.38,12.43,12.38,12.41,6126.0,CAAP +2023-10-06 10:37:00,12.375,12.375,12.375,12.375,100.0,CAAP +2023-10-06 10:36:00,12.375,12.375,12.375,12.375,201.0,CAAP +2023-10-06 10:33:00,12.38,12.38,12.355,12.365,924.0,CAAP +2023-10-06 10:32:00,12.38,12.38,12.38,12.38,100.0,CAAP +2023-10-06 10:27:00,12.38,12.38,12.38,12.38,398.0,CAAP +2023-10-06 10:26:00,12.331,12.35,12.331,12.35,1254.0,CAAP +2023-10-06 10:17:00,12.344,12.344,12.344,12.344,199.0,CAAP +2023-10-06 10:16:00,12.325,12.325,12.325,12.325,100.0,CAAP +2023-10-06 10:14:00,12.325,12.325,12.325,12.325,100.0,CAAP +2023-10-06 10:13:00,12.31,12.31,12.31,12.31,500.0,CAAP +2023-10-06 10:12:00,12.31,12.315,12.31,12.315,387.0,CAAP +2023-10-06 10:11:00,12.41,12.41,12.32,12.32,738.0,CAAP +2023-10-06 09:53:00,12.41,12.41,12.41,12.41,138.0,CAAP +2023-10-06 09:51:00,12.42,12.42,12.415,12.415,249.0,CAAP +2023-10-06 09:45:00,12.415,12.415,12.415,12.415,125.0,CAAP +2023-10-06 09:43:00,12.415,12.415,12.415,12.415,871.0,CAAP +2023-10-06 09:30:00,12.38,12.38,12.38,12.38,1426.0,CAAP +2023-10-06 09:00:00,12.51,12.51,12.51,12.51,21.0,CAAP +2023-10-05 19:00:00,12.45,12.45,12.45,12.45,8619.0,CAAP +2023-10-05 18:30:00,12.45,12.45,12.45,12.45,8619.0,CAAP +2023-10-05 16:10:00,12.45,12.45,12.45,12.45,8619.0,CAAP +2023-10-05 16:00:00,12.45,12.45,12.44,12.45,18271.0,CAAP +2023-10-05 15:59:00,12.4,12.45,12.4,12.45,7536.0,CAAP +2023-10-05 15:58:00,12.405,12.405,12.405,12.405,1084.0,CAAP +2023-10-05 15:57:00,12.4,12.405,12.4,12.405,1014.0,CAAP +2023-10-05 15:56:00,12.4,12.405,12.4,12.405,725.0,CAAP +2023-10-05 15:55:00,12.405,12.41,12.4,12.405,1110.0,CAAP +2023-10-05 15:53:00,12.415,12.415,12.4,12.405,1529.0,CAAP +2023-10-05 15:52:00,12.42,12.42,12.41,12.412,767.0,CAAP +2023-10-05 15:51:00,12.4,12.42,12.4,12.41,1594.0,CAAP +2023-10-05 15:50:00,12.41,12.41,12.4,12.41,610.0,CAAP +2023-10-05 15:49:00,12.41,12.41,12.41,12.41,692.0,CAAP +2023-10-05 15:48:00,12.41,12.41,12.406,12.406,521.0,CAAP +2023-10-05 15:47:00,12.41,12.41,12.41,12.41,200.0,CAAP +2023-10-05 15:46:00,12.41,12.41,12.41,12.41,300.0,CAAP +2023-10-05 15:45:00,12.38,12.42,12.38,12.41,4307.0,CAAP +2023-10-05 15:43:00,12.4,12.4,12.39,12.39,1466.0,CAAP +2023-10-05 15:42:00,12.41,12.41,12.4,12.4,1318.0,CAAP +2023-10-05 15:41:00,12.416,12.416,12.41,12.41,550.0,CAAP +2023-10-05 15:40:00,12.41,12.41,12.41,12.41,1000.0,CAAP +2023-10-05 15:38:00,12.43,12.43,12.41,12.418,1350.0,CAAP +2023-10-05 15:36:00,12.42,12.42,12.42,12.42,200.0,CAAP +2023-10-05 15:35:00,12.41,12.42,12.4,12.42,1327.0,CAAP +2023-10-05 15:31:00,12.42,12.42,12.41,12.41,1124.0,CAAP +2023-10-05 15:28:00,12.41,12.416,12.41,12.416,412.0,CAAP +2023-10-05 15:25:00,12.41,12.41,12.41,12.41,414.0,CAAP +2023-10-05 15:24:00,12.42,12.42,12.41,12.42,2897.0,CAAP +2023-10-05 15:21:00,12.42,12.42,12.42,12.42,400.0,CAAP +2023-10-05 15:19:00,12.445,12.445,12.429,12.429,908.0,CAAP +2023-10-05 15:18:00,12.445,12.445,12.445,12.445,102.0,CAAP +2023-10-05 15:17:00,12.46,12.46,12.45,12.46,981.0,CAAP +2023-10-05 15:16:00,12.48,12.48,12.47,12.47,333.0,CAAP +2023-10-05 15:14:00,12.51,12.51,12.48,12.48,503.0,CAAP +2023-10-05 15:10:00,12.47,12.49,12.47,12.49,1139.0,CAAP +2023-10-05 15:09:00,12.47,12.47,12.47,12.47,1069.0,CAAP +2023-10-05 15:07:00,12.48,12.48,12.48,12.48,204.0,CAAP +2023-10-05 15:05:00,12.474,12.474,12.47,12.47,404.0,CAAP +2023-10-05 15:04:00,12.485,12.485,12.485,12.485,205.0,CAAP +2023-10-05 15:03:00,12.49,12.49,12.48,12.48,551.0,CAAP +2023-10-05 15:02:00,12.49,12.49,12.49,12.49,300.0,CAAP +2023-10-05 15:01:00,12.49,12.49,12.49,12.49,208.0,CAAP +2023-10-05 15:00:00,12.49,12.49,12.49,12.49,102.0,CAAP +2023-10-05 14:59:00,12.51,12.51,12.49,12.49,479.0,CAAP +2023-10-05 14:58:00,12.48,12.49,12.48,12.49,300.0,CAAP +2023-10-05 14:56:00,12.47,12.47,12.47,12.47,200.0,CAAP +2023-10-05 14:55:00,12.486,12.505,12.48,12.48,514.0,CAAP +2023-10-05 14:52:00,12.49,12.5,12.47,12.5,3750.0,CAAP +2023-10-05 14:51:00,12.54,12.54,12.52,12.52,3600.0,CAAP +2023-10-05 14:50:00,12.485,12.55,12.485,12.55,1889.0,CAAP +2023-10-05 14:49:00,12.44,12.48,12.43,12.48,2727.0,CAAP +2023-10-05 14:48:00,12.39,12.42,12.38,12.41,5379.0,CAAP +2023-10-05 14:47:00,12.405,12.405,12.405,12.405,216.0,CAAP +2023-10-05 14:46:00,12.386,12.386,12.383,12.383,400.0,CAAP +2023-10-05 14:44:00,12.38,12.38,12.38,12.38,355.0,CAAP +2023-10-05 14:42:00,12.43,12.43,12.43,12.43,115.0,CAAP +2023-10-05 14:41:00,12.38,12.38,12.38,12.38,200.0,CAAP +2023-10-05 14:39:00,12.36,12.39,12.34,12.36,2057.0,CAAP +2023-10-05 14:36:00,12.325,12.325,12.325,12.325,200.0,CAAP +2023-10-05 14:32:00,12.31,12.33,12.31,12.33,620.0,CAAP +2023-10-05 14:31:00,12.31,12.31,12.31,12.31,605.0,CAAP +2023-10-05 14:30:00,12.31,12.32,12.31,12.32,1564.0,CAAP +2023-10-05 14:29:00,12.332,12.34,12.33,12.33,313.0,CAAP +2023-10-05 14:23:00,12.36,12.36,12.36,12.36,500.0,CAAP +2023-10-05 14:20:00,12.335,12.335,12.335,12.335,100.0,CAAP +2023-10-05 14:15:00,12.31,12.312,12.31,12.312,555.0,CAAP +2023-10-05 14:13:00,12.35,12.35,12.34,12.34,911.0,CAAP +2023-10-05 14:12:00,12.39,12.39,12.39,12.39,596.0,CAAP +2023-10-05 14:08:00,12.41,12.41,12.41,12.41,568.0,CAAP +2023-10-05 14:07:00,12.42,12.42,12.42,12.42,100.0,CAAP +2023-10-05 14:04:00,12.42,12.42,12.42,12.42,543.0,CAAP +2023-10-05 13:59:00,12.423,12.43,12.422,12.43,315.0,CAAP +2023-10-05 13:55:00,12.445,12.445,12.445,12.445,600.0,CAAP +2023-10-05 13:54:00,12.461,12.461,12.439,12.439,1294.0,CAAP +2023-10-05 13:53:00,12.44,12.44,12.43,12.43,200.0,CAAP +2023-10-05 13:50:00,12.431,12.431,12.431,12.431,104.0,CAAP +2023-10-05 13:49:00,12.425,12.425,12.425,12.425,200.0,CAAP +2023-10-05 13:46:00,12.425,12.425,12.425,12.425,161.0,CAAP +2023-10-05 13:42:00,12.42,12.42,12.42,12.42,215.0,CAAP +2023-10-05 13:41:00,12.418,12.418,12.418,12.418,118.0,CAAP +2023-10-05 13:35:00,12.405,12.405,12.405,12.405,100.0,CAAP +2023-10-05 13:34:00,12.405,12.405,12.405,12.405,101.0,CAAP +2023-10-05 13:33:00,12.39,12.39,12.39,12.39,725.0,CAAP +2023-10-05 13:29:00,12.37,12.385,12.37,12.385,304.0,CAAP +2023-10-05 13:27:00,12.38,12.38,12.38,12.38,100.0,CAAP +2023-10-05 13:22:00,12.38,12.38,12.38,12.38,631.0,CAAP +2023-10-05 13:21:00,12.38,12.4,12.375,12.38,1725.0,CAAP +2023-10-05 13:19:00,12.35,12.38,12.34,12.38,671.0,CAAP +2023-10-05 13:12:00,12.33,12.33,12.33,12.33,205.0,CAAP +2023-10-05 13:05:00,12.33,12.33,12.33,12.33,200.0,CAAP +2023-10-05 13:01:00,12.327,12.327,12.32,12.32,400.0,CAAP +2023-10-05 12:59:00,12.33,12.33,12.33,12.33,300.0,CAAP +2023-10-05 12:57:00,12.34,12.34,12.34,12.34,247.0,CAAP +2023-10-05 12:56:00,12.33,12.33,12.33,12.33,1000.0,CAAP +2023-10-05 12:55:00,12.35,12.35,12.33,12.33,951.0,CAAP +2023-10-05 12:50:00,12.355,12.37,12.35,12.36,4085.0,CAAP +2023-10-05 12:47:00,12.36,12.36,12.35,12.35,623.0,CAAP +2023-10-05 12:45:00,12.338,12.338,12.338,12.338,100.0,CAAP +2023-10-05 12:43:00,12.34,12.34,12.34,12.34,547.0,CAAP +2023-10-05 12:40:00,12.355,12.355,12.355,12.355,105.0,CAAP +2023-10-05 12:39:00,12.37,12.37,12.37,12.37,700.0,CAAP +2023-10-05 12:38:00,12.36,12.36,12.36,12.36,456.0,CAAP +2023-10-05 12:35:00,12.37,12.37,12.37,12.37,226.0,CAAP +2023-10-05 12:34:00,12.3,12.41,12.3,12.41,696.0,CAAP +2023-10-05 12:31:00,12.29,12.31,12.29,12.29,920.0,CAAP +2023-10-05 12:30:00,12.265,12.31,12.265,12.27,4018.0,CAAP +2023-10-05 12:29:00,12.27,12.27,12.27,12.27,100.0,CAAP +2023-10-05 12:27:00,12.26,12.275,12.245,12.255,1650.0,CAAP +2023-10-05 12:26:00,12.23,12.23,12.23,12.23,250.0,CAAP +2023-10-05 12:25:00,12.23,12.23,12.23,12.23,200.0,CAAP +2023-10-05 12:24:00,12.24,12.24,12.24,12.24,210.0,CAAP +2023-10-05 12:20:00,12.24,12.27,12.24,12.25,1855.0,CAAP +2023-10-05 12:17:00,12.19,12.27,12.16,12.27,3456.0,CAAP +2023-10-05 12:16:00,12.15,12.15,12.15,12.15,318.0,CAAP +2023-10-05 12:15:00,12.18,12.18,12.18,12.18,200.0,CAAP +2023-10-05 12:14:00,12.176,12.18,12.176,12.18,200.0,CAAP +2023-10-05 12:13:00,12.24,12.24,12.172,12.18,545.0,CAAP +2023-10-05 12:12:00,12.25,12.25,12.25,12.25,303.0,CAAP +2023-10-05 12:11:00,12.29,12.29,12.27,12.27,501.0,CAAP +2023-10-05 12:10:00,12.31,12.31,12.31,12.31,100.0,CAAP +2023-10-05 12:09:00,12.265,12.28,12.265,12.275,997.0,CAAP +2023-10-05 12:07:00,12.275,12.31,12.27,12.27,822.0,CAAP +2023-10-05 12:06:00,12.3,12.3,12.25,12.25,2074.0,CAAP +2023-10-05 12:05:00,12.31,12.31,12.31,12.31,290.0,CAAP +2023-10-05 12:04:00,12.316,12.316,12.305,12.305,1072.0,CAAP +2023-10-05 12:03:00,12.305,12.305,12.305,12.305,216.0,CAAP +2023-10-05 12:02:00,12.31,12.32,12.31,12.32,1655.0,CAAP +2023-10-05 12:01:00,12.31,12.31,12.295,12.3,1153.0,CAAP +2023-10-05 12:00:00,12.29,12.29,12.29,12.29,301.0,CAAP +2023-10-05 11:56:00,12.3,12.309,12.3,12.309,1100.0,CAAP +2023-10-05 11:53:00,12.3,12.3,12.3,12.3,300.0,CAAP +2023-10-05 11:52:00,12.3,12.3,12.3,12.3,200.0,CAAP +2023-10-05 11:51:00,12.32,12.32,12.28,12.3,2678.0,CAAP +2023-10-05 11:48:00,12.36,12.361,12.34,12.34,3084.0,CAAP +2023-10-05 11:47:00,12.375,12.39,12.37,12.375,1084.0,CAAP +2023-10-05 11:43:00,12.41,12.41,12.4,12.4,647.0,CAAP +2023-10-05 11:38:00,12.407,12.407,12.4,12.4,800.0,CAAP +2023-10-05 11:37:00,12.409,12.409,12.409,12.409,335.0,CAAP +2023-10-05 11:35:00,12.389,12.39,12.389,12.39,500.0,CAAP +2023-10-05 11:34:00,12.431,12.431,12.415,12.415,446.0,CAAP +2023-10-05 11:32:00,12.435,12.44,12.4,12.44,2070.0,CAAP +2023-10-05 11:31:00,12.425,12.425,12.417,12.42,690.0,CAAP +2023-10-05 11:30:00,12.4,12.42,12.4,12.42,1320.0,CAAP +2023-10-05 11:29:00,12.41,12.41,12.41,12.41,316.0,CAAP +2023-10-05 11:28:00,12.42,12.42,12.42,12.42,318.0,CAAP +2023-10-05 11:27:00,12.451,12.451,12.43,12.435,4009.0,CAAP +2023-10-05 11:26:00,12.455,12.46,12.45,12.45,800.0,CAAP +2023-10-05 11:22:00,12.459,12.5,12.459,12.461,3214.0,CAAP +2023-10-05 11:21:00,12.412,12.42,12.4,12.4,1165.0,CAAP +2023-10-05 11:16:00,12.48,12.48,12.38,12.38,3014.0,CAAP +2023-10-05 11:13:00,12.505,12.51,12.5,12.5,3058.0,CAAP +2023-10-05 11:11:00,12.52,12.52,12.497,12.497,1830.0,CAAP +2023-10-05 11:10:00,12.52,12.52,12.52,12.52,229.0,CAAP +2023-10-05 11:08:00,12.53,12.53,12.53,12.53,343.0,CAAP +2023-10-05 11:02:00,12.54,12.54,12.54,12.54,128.0,CAAP +2023-10-05 10:59:00,12.55,12.55,12.55,12.55,230.0,CAAP +2023-10-05 10:56:00,12.565,12.565,12.565,12.565,302.0,CAAP +2023-10-05 10:55:00,12.57,12.57,12.57,12.57,121.0,CAAP +2023-10-05 10:51:00,12.545,12.574,12.545,12.574,1276.0,CAAP +2023-10-05 10:50:00,12.6,12.6,12.53,12.53,4430.0,CAAP +2023-10-05 10:48:00,12.6,12.62,12.59,12.62,579.0,CAAP +2023-10-05 10:45:00,12.533,12.58,12.533,12.567,2607.0,CAAP +2023-10-05 10:42:00,12.55,12.55,12.52,12.52,251.0,CAAP +2023-10-05 10:37:00,12.55,12.55,12.55,12.55,220.0,CAAP +2023-10-05 10:30:00,12.54,12.55,12.54,12.55,2201.0,CAAP +2023-10-05 10:27:00,12.525,12.54,12.52,12.526,1668.0,CAAP +2023-10-05 10:25:00,12.48,12.51,12.48,12.51,1857.0,CAAP +2023-10-05 10:23:00,12.466,12.466,12.46,12.46,607.0,CAAP +2023-10-05 10:22:00,12.47,12.5,12.46,12.5,413.0,CAAP +2023-10-05 10:20:00,12.5,12.5,12.5,12.5,107.0,CAAP +2023-10-05 10:19:00,12.49,12.49,12.49,12.49,489.0,CAAP +2023-10-05 10:17:00,12.56,12.56,12.525,12.54,1835.0,CAAP +2023-10-05 10:14:00,12.55,12.58,12.52,12.55,1563.0,CAAP +2023-10-05 10:13:00,12.545,12.545,12.545,12.545,500.0,CAAP +2023-10-05 10:09:00,12.5,12.55,12.476,12.476,2594.0,CAAP +2023-10-05 10:08:00,12.46,12.46,12.46,12.46,130.0,CAAP +2023-10-05 10:07:00,12.475,12.475,12.475,12.475,145.0,CAAP +2023-10-05 10:06:00,12.53,12.53,12.41,12.41,5558.0,CAAP +2023-10-05 10:05:00,12.55,12.55,12.55,12.55,231.0,CAAP +2023-10-05 10:02:00,12.59,12.59,12.56,12.56,1506.0,CAAP +2023-10-05 10:01:00,12.6,12.6,12.598,12.598,2478.0,CAAP +2023-10-05 10:00:00,12.69,12.69,12.61,12.61,2759.0,CAAP +2023-10-05 09:58:00,12.68,12.76,12.659,12.71,4555.0,CAAP +2023-10-05 09:57:00,12.71,12.71,12.7,12.7,201.0,CAAP +2023-10-05 09:56:00,12.66,12.7,12.66,12.7,580.0,CAAP +2023-10-05 09:55:00,12.62,12.62,12.62,12.62,222.0,CAAP +2023-10-05 09:52:00,12.612,12.612,12.61,12.61,229.0,CAAP +2023-10-05 09:51:00,12.6,12.68,12.6,12.68,2531.0,CAAP +2023-10-05 09:50:00,12.65,12.67,12.6,12.6,727.0,CAAP +2023-10-05 09:49:00,12.76,12.76,12.76,12.76,100.0,CAAP +2023-10-05 09:48:00,12.75,12.78,12.63,12.63,4973.0,CAAP +2023-10-05 09:46:00,12.75,12.79,12.75,12.79,919.0,CAAP +2023-10-05 09:45:00,12.809,12.809,12.8,12.8,1058.0,CAAP +2023-10-05 09:44:00,12.81,12.81,12.81,12.81,300.0,CAAP +2023-10-05 09:30:00,12.83,12.83,12.83,12.83,1054.0,CAAP +2023-10-04 19:00:00,12.9,12.9,12.9,12.9,2085.0,CAAP +2023-10-04 18:41:00,13.0,13.0,13.0,13.0,5.0,CAAP +2023-10-04 18:30:00,12.9,12.9,12.9,12.9,2085.0,CAAP +2023-10-04 16:10:00,12.9,12.9,12.9,12.9,2085.0,CAAP +2023-10-04 16:00:00,12.88,12.9,12.88,12.9,4777.0,CAAP +2023-10-04 15:59:00,12.92,12.92,12.88,12.88,1204.0,CAAP +2023-10-04 15:58:00,12.905,12.92,12.89,12.92,1424.0,CAAP +2023-10-04 15:57:00,12.89,12.905,12.89,12.9,970.0,CAAP +2023-10-04 15:55:00,12.91,12.91,12.9,12.9,354.0,CAAP +2023-10-04 15:54:00,12.9,12.9,12.895,12.895,554.0,CAAP +2023-10-04 15:53:00,12.88,12.88,12.88,12.88,311.0,CAAP +2023-10-04 15:52:00,12.89,12.89,12.88,12.88,1194.0,CAAP +2023-10-04 15:51:00,12.89,12.89,12.89,12.89,209.0,CAAP +2023-10-04 15:50:00,12.9,12.9,12.89,12.89,767.0,CAAP +2023-10-04 15:49:00,12.9,12.9,12.9,12.9,498.0,CAAP +2023-10-04 15:46:00,12.93,12.93,12.91,12.92,906.0,CAAP +2023-10-04 15:45:00,12.92,12.92,12.92,12.92,1000.0,CAAP +2023-10-04 15:39:00,12.94,12.94,12.94,12.94,100.0,CAAP +2023-10-04 15:38:00,12.96,12.96,12.96,12.96,825.0,CAAP +2023-10-04 15:37:00,12.975,12.975,12.975,12.975,179.0,CAAP +2023-10-04 15:32:00,12.97,12.97,12.97,12.97,390.0,CAAP +2023-10-04 15:25:00,12.96,12.96,12.96,12.96,102.0,CAAP +2023-10-04 15:23:00,12.955,12.955,12.955,12.955,114.0,CAAP +2023-10-04 15:20:00,12.97,12.98,12.97,12.97,703.0,CAAP +2023-10-04 15:17:00,13.0,13.01,13.0,13.01,235.0,CAAP +2023-10-04 15:12:00,12.98,12.995,12.98,12.995,357.0,CAAP +2023-10-04 15:11:00,12.955,12.98,12.955,12.98,865.0,CAAP +2023-10-04 15:08:00,12.97,12.97,12.93,12.93,3460.0,CAAP +2023-10-04 15:06:00,12.97,12.97,12.97,12.97,100.0,CAAP +2023-10-04 15:04:00,12.97,12.97,12.97,12.97,184.0,CAAP +2023-10-04 15:02:00,12.95,12.95,12.95,12.95,410.0,CAAP +2023-10-04 15:01:00,12.95,12.95,12.95,12.95,104.0,CAAP +2023-10-04 14:58:00,12.97,12.97,12.97,12.97,372.0,CAAP +2023-10-04 14:56:00,12.94,12.941,12.94,12.941,552.0,CAAP +2023-10-04 14:55:00,12.936,12.936,12.936,12.936,479.0,CAAP +2023-10-04 14:54:00,12.955,12.955,12.955,12.955,104.0,CAAP +2023-10-04 14:52:00,12.945,12.945,12.945,12.945,102.0,CAAP +2023-10-04 14:42:00,12.935,12.935,12.935,12.935,262.0,CAAP +2023-10-04 14:38:00,12.93,12.93,12.91,12.91,202.0,CAAP +2023-10-04 14:37:00,12.93,12.93,12.93,12.93,136.0,CAAP +2023-10-04 14:36:00,12.91,12.91,12.91,12.91,102.0,CAAP +2023-10-04 14:35:00,12.91,12.91,12.91,12.91,100.0,CAAP +2023-10-04 14:32:00,12.89,12.89,12.89,12.89,109.0,CAAP +2023-10-04 14:29:00,12.882,12.882,12.882,12.882,410.0,CAAP +2023-10-04 14:26:00,12.9,12.9,12.87,12.87,949.0,CAAP +2023-10-04 14:25:00,12.91,12.91,12.85,12.875,6591.0,CAAP +2023-10-04 14:18:00,12.91,12.91,12.91,12.91,542.0,CAAP +2023-10-04 14:16:00,12.91,12.91,12.91,12.91,203.0,CAAP +2023-10-04 14:13:00,12.93,12.93,12.93,12.93,105.0,CAAP +2023-10-04 14:10:00,12.93,12.93,12.93,12.93,216.0,CAAP +2023-10-04 14:08:00,12.93,12.93,12.93,12.93,102.0,CAAP +2023-10-04 14:07:00,12.92,12.93,12.92,12.93,210.0,CAAP +2023-10-04 14:06:00,12.9,12.91,12.9,12.91,1792.0,CAAP +2023-10-04 14:05:00,12.895,12.895,12.88,12.88,612.0,CAAP +2023-10-04 14:01:00,12.87,12.87,12.87,12.87,651.0,CAAP +2023-10-04 13:51:00,12.86,12.86,12.86,12.86,123.0,CAAP +2023-10-04 13:50:00,12.921,12.921,12.921,12.921,118.0,CAAP +2023-10-04 13:46:00,12.91,12.91,12.91,12.91,500.0,CAAP +2023-10-04 13:45:00,12.885,12.885,12.885,12.885,530.0,CAAP +2023-10-04 13:44:00,12.885,12.885,12.885,12.885,211.0,CAAP +2023-10-04 13:42:00,12.88,12.88,12.88,12.88,100.0,CAAP +2023-10-04 13:40:00,12.89,12.891,12.85,12.85,2404.0,CAAP +2023-10-04 13:35:00,12.88,12.94,12.88,12.94,313.0,CAAP +2023-10-04 13:31:00,12.89,12.89,12.88,12.88,523.0,CAAP +2023-10-04 13:28:00,12.915,12.915,12.915,12.915,101.0,CAAP +2023-10-04 13:07:00,12.93,12.93,12.915,12.915,1730.0,CAAP +2023-10-04 12:50:00,12.943,12.943,12.943,12.943,1038.0,CAAP +2023-10-04 12:49:00,12.94,12.96,12.94,12.96,300.0,CAAP +2023-10-04 12:46:00,12.97,12.97,12.97,12.97,203.0,CAAP +2023-10-04 12:45:00,12.97,12.97,12.97,12.97,119.0,CAAP +2023-10-04 12:44:00,13.003,13.003,13.003,13.003,333.0,CAAP +2023-10-04 12:43:00,13.006,13.006,13.006,13.006,527.0,CAAP +2023-10-04 12:40:00,12.979,12.979,12.979,12.979,1556.0,CAAP +2023-10-04 12:39:00,12.96,12.96,12.96,12.96,250.0,CAAP +2023-10-04 12:35:00,13.006,13.006,13.006,13.006,260.0,CAAP +2023-10-04 12:33:00,13.02,13.02,13.02,13.02,103.0,CAAP +2023-10-04 12:32:00,12.942,12.96,12.942,12.96,3580.0,CAAP +2023-10-04 12:27:00,12.91,12.91,12.91,12.91,215.0,CAAP +2023-10-04 12:26:00,12.91,12.91,12.9,12.9,300.0,CAAP +2023-10-04 12:25:00,12.88,12.88,12.88,12.88,1085.0,CAAP +2023-10-04 12:09:00,12.88,12.88,12.88,12.88,206.0,CAAP +2023-10-04 12:07:00,12.9,12.9,12.9,12.9,408.0,CAAP +2023-10-04 12:04:00,12.898,12.898,12.898,12.898,230.0,CAAP +2023-10-04 12:02:00,12.87,12.9,12.87,12.9,638.0,CAAP +2023-10-04 12:01:00,12.88,12.88,12.87,12.87,475.0,CAAP +2023-10-04 11:57:00,12.88,12.88,12.88,12.88,475.0,CAAP +2023-10-04 11:56:00,12.88,12.88,12.88,12.88,1055.0,CAAP +2023-10-04 11:55:00,12.886,12.886,12.88,12.88,850.0,CAAP +2023-10-04 11:47:00,12.91,12.91,12.91,12.91,322.0,CAAP +2023-10-04 11:33:00,12.87,12.87,12.87,12.87,100.0,CAAP +2023-10-04 11:32:00,12.89,12.91,12.89,12.91,249.0,CAAP +2023-10-04 11:23:00,12.9,12.9,12.9,12.9,500.0,CAAP +2023-10-04 11:22:00,12.86,12.89,12.86,12.89,1008.0,CAAP +2023-10-04 11:20:00,12.86,12.86,12.86,12.86,1718.0,CAAP +2023-10-04 11:15:00,12.86,12.86,12.86,12.86,139.0,CAAP +2023-10-04 11:11:00,12.86,12.86,12.86,12.86,100.0,CAAP +2023-10-04 10:48:00,12.96,12.96,12.96,12.96,100.0,CAAP +2023-10-04 10:47:00,13.01,13.01,12.99,12.99,532.0,CAAP +2023-10-04 10:40:00,13.0,13.0,13.0,13.0,213.0,CAAP +2023-10-04 10:38:00,12.96,12.96,12.96,12.96,135.0,CAAP +2023-10-04 10:36:00,13.021,13.021,13.021,13.021,500.0,CAAP +2023-10-04 10:34:00,13.021,13.021,13.021,13.021,216.0,CAAP +2023-10-04 10:33:00,13.019,13.019,13.019,13.019,150.0,CAAP +2023-10-04 10:29:00,12.977,12.977,12.93,12.93,574.0,CAAP +2023-10-04 10:23:00,12.99,12.99,12.99,12.99,426.0,CAAP +2023-10-04 10:22:00,12.99,12.99,12.99,12.99,100.0,CAAP +2023-10-04 10:13:00,13.02,13.02,13.02,13.02,141.0,CAAP +2023-10-04 10:10:00,12.99,12.99,12.99,12.99,282.0,CAAP +2023-10-04 10:09:00,12.99,12.99,12.99,12.99,241.0,CAAP +2023-10-04 10:05:00,13.01,13.01,13.01,13.01,100.0,CAAP +2023-10-04 10:01:00,13.04,13.04,13.04,13.04,103.0,CAAP +2023-10-04 09:59:00,13.04,13.04,13.04,13.04,155.0,CAAP +2023-10-04 09:58:00,13.04,13.04,13.04,13.04,107.0,CAAP +2023-10-04 09:57:00,13.04,13.04,13.002,13.002,821.0,CAAP +2023-10-04 09:56:00,13.055,13.055,13.055,13.055,159.0,CAAP +2023-10-04 09:55:00,13.01,13.01,13.01,13.01,200.0,CAAP +2023-10-04 09:54:00,12.95,12.95,12.95,12.95,407.0,CAAP +2023-10-04 09:53:00,12.88,12.94,12.88,12.94,746.0,CAAP +2023-10-04 09:52:00,12.8,12.8,12.8,12.8,201.0,CAAP +2023-10-04 09:51:00,12.84,12.85,12.8,12.81,3421.0,CAAP +2023-10-04 09:50:00,13.055,13.055,12.86,12.925,20455.0,CAAP +2023-10-04 09:46:00,13.05,13.06,13.05,13.05,501.0,CAAP +2023-10-04 09:43:00,13.095,13.095,13.05,13.05,863.0,CAAP +2023-10-04 09:34:00,13.065,13.065,13.065,13.065,144.0,CAAP +2023-10-04 09:30:00,13.13,13.13,13.05,13.103,2132.0,CAAP +2023-10-03 19:00:00,13.08,13.08,13.08,13.08,2444.0,CAAP +2023-10-03 18:30:00,13.08,13.08,13.08,13.08,2444.0,CAAP +2023-10-03 16:10:00,13.08,13.08,13.08,13.08,2444.0,CAAP +2023-10-03 16:02:00,13.04,13.04,13.04,13.04,1.0,CAAP +2023-10-03 16:00:00,13.07,13.09,13.07,13.08,5427.0,CAAP +2023-10-03 15:59:00,13.09,13.09,13.07,13.07,2249.0,CAAP +2023-10-03 15:58:00,13.09,13.09,13.06,13.09,386.0,CAAP +2023-10-03 15:57:00,13.09,13.09,13.09,13.09,821.0,CAAP +2023-10-03 15:55:00,13.1,13.1,13.06,13.06,2029.0,CAAP +2023-10-03 15:54:00,13.105,13.11,13.105,13.11,312.0,CAAP +2023-10-03 15:53:00,13.13,13.13,13.13,13.13,209.0,CAAP +2023-10-03 15:51:00,13.08,13.12,13.08,13.12,1378.0,CAAP +2023-10-03 15:50:00,13.08,13.08,13.08,13.08,117.0,CAAP +2023-10-03 15:49:00,13.09,13.09,13.09,13.09,699.0,CAAP +2023-10-03 15:46:00,13.12,13.14,13.09,13.09,5970.0,CAAP +2023-10-03 15:44:00,13.105,13.105,13.105,13.105,214.0,CAAP +2023-10-03 15:43:00,13.105,13.105,13.105,13.105,200.0,CAAP +2023-10-03 15:42:00,13.12,13.12,13.11,13.11,686.0,CAAP +2023-10-03 15:39:00,13.06,13.08,13.06,13.07,1410.0,CAAP +2023-10-03 15:38:00,13.024,13.024,13.024,13.024,506.0,CAAP +2023-10-03 15:37:00,13.02,13.02,13.02,13.02,190.0,CAAP +2023-10-03 15:36:00,13.06,13.06,13.06,13.06,211.0,CAAP +2023-10-03 15:34:00,13.04,13.06,13.04,13.06,428.0,CAAP +2023-10-03 15:33:00,13.04,13.05,13.04,13.05,1084.0,CAAP +2023-10-03 15:30:00,13.07,13.07,13.07,13.07,114.0,CAAP +2023-10-03 15:28:00,13.07,13.07,13.07,13.07,201.0,CAAP +2023-10-03 15:25:00,13.07,13.07,13.07,13.07,107.0,CAAP +2023-10-03 15:24:00,13.05,13.065,13.05,13.065,1150.0,CAAP +2023-10-03 15:20:00,13.05,13.05,13.01,13.02,1150.0,CAAP +2023-10-03 15:18:00,13.1,13.1,13.03,13.03,3711.0,CAAP +2023-10-03 15:17:00,13.12,13.12,13.12,13.12,266.0,CAAP +2023-10-03 15:16:00,13.12,13.12,13.12,13.12,204.0,CAAP +2023-10-03 15:15:00,13.115,13.115,13.115,13.115,152.0,CAAP +2023-10-03 15:14:00,13.11,13.11,13.11,13.11,877.0,CAAP +2023-10-03 15:10:00,13.135,13.135,13.11,13.11,215.0,CAAP +2023-10-03 15:03:00,13.14,13.14,13.14,13.14,318.0,CAAP +2023-10-03 15:02:00,13.12,13.12,13.12,13.12,104.0,CAAP +2023-10-03 14:59:00,13.11,13.11,13.11,13.11,625.0,CAAP +2023-10-03 14:58:00,13.12,13.12,13.12,13.12,200.0,CAAP +2023-10-03 14:53:00,13.135,13.135,13.135,13.135,105.0,CAAP +2023-10-03 14:52:00,13.12,13.15,13.12,13.15,277.0,CAAP +2023-10-03 14:41:00,13.22,13.22,13.05,13.05,11477.0,CAAP +2023-10-03 14:39:00,13.22,13.22,13.22,13.22,306.0,CAAP +2023-10-03 14:38:00,13.2,13.2,13.2,13.2,137.0,CAAP +2023-10-03 14:35:00,13.185,13.21,13.185,13.21,349.0,CAAP +2023-10-03 14:30:00,13.18,13.185,13.18,13.185,314.0,CAAP +2023-10-03 14:28:00,13.158,13.158,13.158,13.158,800.0,CAAP +2023-10-03 14:23:00,13.15,13.15,13.14,13.15,2360.0,CAAP +2023-10-03 14:20:00,13.12,13.135,13.12,13.135,231.0,CAAP +2023-10-03 14:17:00,13.13,13.13,13.13,13.13,147.0,CAAP +2023-10-03 14:14:00,13.13,13.13,13.13,13.13,1388.0,CAAP +2023-10-03 14:13:00,13.11,13.11,13.11,13.11,487.0,CAAP +2023-10-03 14:10:00,13.121,13.121,13.11,13.11,1356.0,CAAP +2023-10-03 14:08:00,13.16,13.185,13.12,13.15,3159.0,CAAP +2023-10-03 14:06:00,13.16,13.185,13.16,13.185,215.0,CAAP +2023-10-03 14:05:00,13.16,13.16,13.16,13.16,205.0,CAAP +2023-10-03 14:00:00,13.19,13.19,13.19,13.19,228.0,CAAP +2023-10-03 13:59:00,13.195,13.195,13.18,13.18,884.0,CAAP +2023-10-03 13:51:00,13.225,13.225,13.2,13.2,899.0,CAAP +2023-10-03 13:48:00,13.25,13.25,13.25,13.25,108.0,CAAP +2023-10-03 13:46:00,13.24,13.24,13.2,13.2,448.0,CAAP +2023-10-03 13:41:00,13.225,13.225,13.225,13.225,195.0,CAAP +2023-10-03 13:40:00,13.21,13.21,13.21,13.21,443.0,CAAP +2023-10-03 13:39:00,13.208,13.23,13.2,13.23,600.0,CAAP +2023-10-03 13:34:00,13.2,13.2,13.2,13.2,109.0,CAAP +2023-10-03 13:25:00,13.25,13.25,13.19,13.19,1448.0,CAAP +2023-10-03 13:24:00,13.265,13.265,13.265,13.265,100.0,CAAP +2023-10-03 13:19:00,13.25,13.25,13.25,13.25,100.0,CAAP +2023-10-03 13:17:00,13.27,13.27,13.27,13.27,217.0,CAAP +2023-10-03 13:13:00,13.25,13.25,13.25,13.25,220.0,CAAP +2023-10-03 13:09:00,13.25,13.25,13.25,13.25,203.0,CAAP +2023-10-03 13:07:00,13.3,13.3,13.26,13.26,912.0,CAAP +2023-10-03 12:57:00,13.279,13.279,13.27,13.27,404.0,CAAP +2023-10-03 12:54:00,13.285,13.305,13.27,13.305,1355.0,CAAP +2023-10-03 12:51:00,13.285,13.285,13.27,13.27,244.0,CAAP +2023-10-03 12:50:00,13.285,13.285,13.285,13.285,101.0,CAAP +2023-10-03 12:42:00,13.3,13.3,13.28,13.28,400.0,CAAP +2023-10-03 12:41:00,13.28,13.28,13.28,13.28,249.0,CAAP +2023-10-03 12:29:00,13.25,13.25,13.25,13.25,336.0,CAAP +2023-10-03 12:28:00,13.265,13.265,13.265,13.265,158.0,CAAP +2023-10-03 12:27:00,13.25,13.25,13.25,13.25,104.0,CAAP +2023-10-03 12:26:00,13.25,13.25,13.25,13.25,194.0,CAAP +2023-10-03 12:24:00,13.265,13.265,13.265,13.265,100.0,CAAP +2023-10-03 12:22:00,13.26,13.26,13.26,13.26,400.0,CAAP +2023-10-03 12:21:00,13.268,13.268,13.26,13.26,640.0,CAAP +2023-10-03 12:17:00,13.25,13.25,13.25,13.25,240.0,CAAP +2023-10-03 12:14:00,13.27,13.27,13.27,13.27,216.0,CAAP +2023-10-03 12:11:00,13.25,13.25,13.25,13.25,235.0,CAAP +2023-10-03 12:10:00,13.25,13.25,13.25,13.25,100.0,CAAP +2023-10-03 12:07:00,13.35,13.35,13.28,13.28,1901.0,CAAP +2023-10-03 12:05:00,13.29,13.29,13.29,13.29,250.0,CAAP +2023-10-03 12:00:00,13.31,13.325,13.3,13.3,882.0,CAAP +2023-10-03 11:57:00,13.3,13.3,13.3,13.3,115.0,CAAP +2023-10-03 11:50:00,13.35,13.35,13.32,13.32,1037.0,CAAP +2023-10-03 11:47:00,13.35,13.35,13.35,13.35,100.0,CAAP +2023-10-03 11:42:00,13.35,13.35,13.35,13.35,200.0,CAAP +2023-10-03 11:41:00,13.375,13.375,13.375,13.375,109.0,CAAP +2023-10-03 11:36:00,13.385,13.385,13.385,13.385,378.0,CAAP +2023-10-03 11:32:00,13.35,13.35,13.35,13.35,124.0,CAAP +2023-10-03 11:23:00,13.41,13.41,13.36,13.38,1501.0,CAAP +2023-10-03 11:18:00,13.38,13.38,13.38,13.38,168.0,CAAP +2023-10-03 11:16:00,13.419,13.45,13.42,13.45,315.0,CAAP +2023-10-03 11:15:00,13.38,13.38,13.38,13.38,100.0,CAAP +2023-10-03 11:06:00,13.38,13.38,13.38,13.38,100.0,CAAP +2023-10-03 11:05:00,13.44,13.44,13.43,13.43,630.0,CAAP +2023-10-03 11:04:00,13.442,13.442,13.442,13.442,103.0,CAAP +2023-10-03 11:02:00,13.45,13.45,13.45,13.45,535.0,CAAP +2023-10-03 11:00:00,13.46,13.46,13.46,13.46,120.0,CAAP +2023-10-03 10:56:00,13.471,13.471,13.47,13.47,1100.0,CAAP +2023-10-03 10:51:00,13.46,13.48,13.46,13.46,651.0,CAAP +2023-10-03 10:50:00,13.46,13.46,13.46,13.46,150.0,CAAP +2023-10-03 10:48:00,13.51,13.51,13.485,13.485,222.0,CAAP +2023-10-03 10:45:00,13.506,13.506,13.49,13.49,310.0,CAAP +2023-10-03 10:43:00,13.48,13.48,13.48,13.48,260.0,CAAP +2023-10-03 10:39:00,13.43,13.43,13.43,13.43,103.0,CAAP +2023-10-03 10:37:00,13.45,13.45,13.45,13.45,553.0,CAAP +2023-10-03 10:35:00,13.441,13.441,13.441,13.441,150.0,CAAP +2023-10-03 10:30:00,13.48,13.48,13.44,13.44,1898.0,CAAP +2023-10-03 10:28:00,13.45,13.45,13.45,13.45,100.0,CAAP +2023-10-03 10:26:00,13.465,13.465,13.465,13.465,130.0,CAAP +2023-10-03 10:24:00,13.46,13.485,13.46,13.48,522.0,CAAP +2023-10-03 10:20:00,13.5,13.5,13.5,13.5,162.0,CAAP +2023-10-03 10:19:00,13.46,13.484,13.46,13.484,574.0,CAAP +2023-10-03 10:17:00,13.48,13.49,13.48,13.49,488.0,CAAP +2023-10-03 10:16:00,13.51,13.51,13.51,13.51,107.0,CAAP +2023-10-03 10:07:00,13.505,13.505,13.505,13.505,100.0,CAAP +2023-10-03 10:06:00,13.595,13.595,13.53,13.55,3627.0,CAAP +2023-10-03 10:03:00,13.555,13.555,13.555,13.555,104.0,CAAP +2023-10-03 10:02:00,13.595,13.595,13.595,13.595,235.0,CAAP +2023-10-03 10:01:00,13.55,13.55,13.55,13.55,251.0,CAAP +2023-10-03 09:59:00,13.6,13.6,13.6,13.6,572.0,CAAP +2023-10-03 09:31:00,13.555,13.555,13.556,13.555,147.0,CAAP +2023-10-03 09:30:00,13.52,13.66,13.52,13.63,1692.0,CAAP +2023-10-03 08:57:00,13.488,13.488,13.488,13.488,15.0,CAAP +2023-10-03 08:15:00,13.482,13.482,13.482,13.482,16.0,CAAP +2023-10-02 19:00:00,13.58,13.58,13.58,13.58,2875.0,CAAP +2023-10-02 18:30:00,13.58,13.58,13.58,13.58,2875.0,CAAP +2023-10-02 17:47:00,13.45,13.45,13.45,13.45,50.0,CAAP +2023-10-02 16:10:00,13.58,13.58,13.58,13.58,2875.0,CAAP +2023-10-02 16:00:00,13.56,13.59,13.56,13.58,6503.0,CAAP +2023-10-02 15:59:00,13.59,13.6,13.56,13.56,2443.0,CAAP +2023-10-02 15:58:00,13.59,13.59,13.575,13.575,975.0,CAAP +2023-10-02 15:57:00,13.55,13.57,13.55,13.57,563.0,CAAP +2023-10-02 15:56:00,13.56,13.575,13.56,13.56,927.0,CAAP +2023-10-02 15:55:00,13.58,13.58,13.58,13.58,286.0,CAAP +2023-10-02 15:54:00,13.53,13.53,13.53,13.53,530.0,CAAP +2023-10-02 15:53:00,13.53,13.535,13.53,13.53,608.0,CAAP +2023-10-02 15:52:00,13.59,13.59,13.53,13.53,4480.0,CAAP +2023-10-02 15:51:00,13.59,13.59,13.59,13.59,129.0,CAAP +2023-10-02 15:50:00,13.61,13.61,13.59,13.59,979.0,CAAP +2023-10-02 15:48:00,13.62,13.63,13.62,13.63,625.0,CAAP +2023-10-02 15:46:00,13.62,13.62,13.62,13.62,1828.0,CAAP +2023-10-02 15:45:00,13.61,13.61,13.61,13.61,148.0,CAAP +2023-10-02 15:42:00,13.61,13.61,13.6,13.6,410.0,CAAP +2023-10-02 15:41:00,13.595,13.595,13.595,13.595,100.0,CAAP +2023-10-02 15:38:00,13.595,13.595,13.595,13.595,100.0,CAAP +2023-10-02 15:37:00,13.63,13.63,13.6,13.62,3911.0,CAAP +2023-10-02 15:34:00,13.635,13.635,13.635,13.635,118.0,CAAP +2023-10-02 15:32:00,13.64,13.64,13.64,13.64,254.0,CAAP +2023-10-02 15:29:00,13.62,13.62,13.62,13.62,523.0,CAAP +2023-10-02 15:27:00,13.638,13.638,13.638,13.638,550.0,CAAP +2023-10-02 15:26:00,13.64,13.65,13.62,13.63,3758.0,CAAP +2023-10-02 15:25:00,13.63,13.64,13.63,13.64,1243.0,CAAP +2023-10-02 15:24:00,13.63,13.63,13.63,13.63,300.0,CAAP +2023-10-02 15:22:00,13.62,13.62,13.62,13.62,100.0,CAAP +2023-10-02 15:18:00,13.64,13.64,13.64,13.64,307.0,CAAP +2023-10-02 15:15:00,13.605,13.605,13.605,13.605,246.0,CAAP +2023-10-02 15:14:00,13.61,13.61,13.61,13.61,200.0,CAAP +2023-10-02 15:11:00,13.62,13.625,13.54,13.59,4853.0,CAAP +2023-10-02 15:10:00,13.6,13.64,13.6,13.64,3323.0,CAAP +2023-10-02 15:09:00,13.59,13.595,13.59,13.595,275.0,CAAP +2023-10-02 15:07:00,13.59,13.59,13.59,13.59,454.0,CAAP +2023-10-02 15:06:00,13.6,13.6,13.59,13.59,626.0,CAAP +2023-10-02 15:05:00,13.608,13.62,13.6,13.62,2832.0,CAAP +2023-10-02 15:04:00,13.64,13.64,13.64,13.64,100.0,CAAP +2023-10-02 15:00:00,13.615,13.615,13.615,13.615,101.0,CAAP +2023-10-02 14:58:00,13.63,13.63,13.616,13.616,418.0,CAAP +2023-10-02 14:57:00,13.613,13.613,13.613,13.613,100.0,CAAP +2023-10-02 14:56:00,13.62,13.62,13.61,13.61,851.0,CAAP +2023-10-02 14:55:00,13.635,13.635,13.635,13.635,200.0,CAAP +2023-10-02 14:54:00,13.64,13.64,13.64,13.64,166.0,CAAP +2023-10-02 14:52:00,13.64,13.64,13.64,13.64,113.0,CAAP +2023-10-02 14:51:00,13.64,13.64,13.64,13.64,509.0,CAAP +2023-10-02 14:49:00,13.64,13.64,13.64,13.64,100.0,CAAP +2023-10-02 14:46:00,13.64,13.64,13.64,13.64,100.0,CAAP +2023-10-02 14:45:00,13.65,13.65,13.65,13.65,100.0,CAAP +2023-10-02 14:44:00,13.631,13.635,13.63,13.63,1369.0,CAAP +2023-10-02 14:42:00,13.65,13.65,13.65,13.65,108.0,CAAP +2023-10-02 14:41:00,13.65,13.65,13.65,13.65,100.0,CAAP +2023-10-02 14:40:00,13.65,13.65,13.65,13.65,100.0,CAAP +2023-10-02 14:39:00,13.665,13.665,13.65,13.659,1413.0,CAAP +2023-10-02 14:37:00,13.665,13.665,13.665,13.665,151.0,CAAP +2023-10-02 14:34:00,13.665,13.665,13.665,13.665,101.0,CAAP +2023-10-02 14:33:00,13.68,13.68,13.68,13.68,171.0,CAAP +2023-10-02 14:27:00,13.66,13.66,13.66,13.66,118.0,CAAP +2023-10-02 14:24:00,13.63,13.63,13.63,13.63,2031.0,CAAP +2023-10-02 14:23:00,13.63,13.63,13.63,13.63,2000.0,CAAP +2023-10-02 14:17:00,13.65,13.68,13.65,13.68,2162.0,CAAP +2023-10-02 14:15:00,13.62,13.62,13.62,13.62,148.0,CAAP +2023-10-02 14:13:00,13.65,13.65,13.64,13.64,300.0,CAAP +2023-10-02 14:12:00,13.635,13.635,13.635,13.635,120.0,CAAP +2023-10-02 14:10:00,13.63,13.63,13.63,13.63,243.0,CAAP +2023-10-02 14:08:00,13.62,13.63,13.62,13.62,1191.0,CAAP +2023-10-02 14:07:00,13.645,13.645,13.62,13.62,769.0,CAAP +2023-10-02 14:03:00,13.62,13.62,13.62,13.62,400.0,CAAP +2023-10-02 14:00:00,13.63,13.64,13.63,13.64,203.0,CAAP +2023-10-02 13:59:00,13.62,13.62,13.61,13.61,868.0,CAAP +2023-10-02 13:57:00,13.637,13.637,13.637,13.637,100.0,CAAP +2023-10-02 13:52:00,13.635,13.635,13.635,13.635,100.0,CAAP +2023-10-02 13:50:00,13.62,13.62,13.62,13.62,200.0,CAAP +2023-10-02 13:48:00,13.62,13.62,13.62,13.62,201.0,CAAP +2023-10-02 13:46:00,13.64,13.64,13.64,13.64,108.0,CAAP +2023-10-02 13:45:00,13.64,13.65,13.64,13.64,1883.0,CAAP +2023-10-02 13:41:00,13.66,13.66,13.66,13.66,200.0,CAAP +2023-10-02 13:40:00,13.66,13.66,13.66,13.66,100.0,CAAP +2023-10-02 13:39:00,13.66,13.66,13.66,13.66,131.0,CAAP +2023-10-02 13:36:00,13.68,13.68,13.68,13.68,126.0,CAAP +2023-10-02 13:31:00,13.67,13.68,13.67,13.68,257.0,CAAP +2023-10-02 13:30:00,13.66,13.66,13.66,13.66,327.0,CAAP +2023-10-02 13:25:00,13.64,13.64,13.64,13.64,100.0,CAAP +2023-10-02 13:23:00,13.657,13.657,13.657,13.657,500.0,CAAP +2023-10-02 13:21:00,13.65,13.654,13.65,13.654,260.0,CAAP +2023-10-02 13:19:00,13.63,13.63,13.62,13.62,945.0,CAAP +2023-10-02 13:18:00,13.635,13.65,13.635,13.65,965.0,CAAP +2023-10-02 13:17:00,13.65,13.65,13.65,13.65,100.0,CAAP +2023-10-02 13:16:00,13.67,13.67,13.67,13.67,222.0,CAAP +2023-10-02 13:11:00,13.67,13.67,13.67,13.67,200.0,CAAP +2023-10-02 13:06:00,13.67,13.67,13.67,13.67,100.0,CAAP +2023-10-02 13:01:00,13.67,13.67,13.67,13.67,100.0,CAAP +2023-10-02 13:00:00,13.65,13.65,13.65,13.65,275.0,CAAP +2023-10-02 12:59:00,13.62,13.62,13.62,13.62,300.0,CAAP +2023-10-02 12:58:00,13.59,13.6,13.59,13.6,1746.0,CAAP +2023-10-02 12:55:00,13.56,13.58,13.56,13.575,706.0,CAAP +2023-10-02 12:54:00,13.58,13.58,13.55,13.55,633.0,CAAP +2023-10-02 12:52:00,13.565,13.565,13.565,13.565,100.0,CAAP +2023-10-02 12:47:00,13.55,13.55,13.55,13.55,100.0,CAAP +2023-10-02 12:46:00,13.555,13.556,13.55,13.55,732.0,CAAP +2023-10-02 12:45:00,13.622,13.63,13.58,13.58,2175.0,CAAP +2023-10-02 12:41:00,13.66,13.66,13.66,13.66,250.0,CAAP +2023-10-02 12:40:00,13.68,13.68,13.68,13.68,102.0,CAAP +2023-10-02 12:35:00,13.69,13.69,13.69,13.69,100.0,CAAP +2023-10-02 12:29:00,13.688,13.69,13.67,13.69,1196.0,CAAP +2023-10-02 12:28:00,13.68,13.68,13.68,13.68,164.0,CAAP +2023-10-02 12:27:00,13.712,13.712,13.67,13.67,3357.0,CAAP +2023-10-02 12:26:00,13.697,13.72,13.697,13.72,886.0,CAAP +2023-10-02 12:25:00,13.67,13.67,13.67,13.67,1049.0,CAAP +2023-10-02 12:24:00,13.64,13.64,13.64,13.64,200.0,CAAP +2023-10-02 12:20:00,13.64,13.64,13.64,13.64,100.0,CAAP +2023-10-02 12:17:00,13.64,13.64,13.64,13.64,543.0,CAAP +2023-10-02 12:15:00,13.62,13.62,13.62,13.62,200.0,CAAP +2023-10-02 12:14:00,13.61,13.61,13.61,13.61,822.0,CAAP +2023-10-02 12:12:00,13.595,13.595,13.595,13.595,226.0,CAAP +2023-10-02 12:11:00,13.58,13.58,13.58,13.58,131.0,CAAP +2023-10-02 12:06:00,13.56,13.56,13.56,13.56,260.0,CAAP +2023-10-02 12:05:00,13.59,13.59,13.59,13.59,446.0,CAAP +2023-10-02 12:04:00,13.6,13.6,13.6,13.6,680.0,CAAP +2023-10-02 12:03:00,13.62,13.62,13.62,13.62,100.0,CAAP +2023-10-02 11:58:00,13.6,13.6,13.6,13.6,569.0,CAAP +2023-10-02 11:54:00,13.6,13.6,13.6,13.6,100.0,CAAP +2023-10-02 11:53:00,13.585,13.585,13.585,13.585,100.0,CAAP +2023-10-02 11:51:00,13.57,13.57,13.57,13.57,175.0,CAAP +2023-10-02 11:45:00,13.6,13.6,13.57,13.57,832.0,CAAP +2023-10-02 11:44:00,13.61,13.61,13.61,13.61,150.0,CAAP +2023-10-02 11:40:00,13.61,13.61,13.61,13.61,145.0,CAAP +2023-10-02 11:39:00,13.585,13.585,13.585,13.585,469.0,CAAP +2023-10-02 11:33:00,13.61,13.61,13.61,13.61,117.0,CAAP +2023-10-02 11:31:00,13.586,13.586,13.586,13.586,150.0,CAAP +2023-10-02 11:28:00,13.59,13.59,13.575,13.575,465.0,CAAP +2023-10-02 11:24:00,13.555,13.59,13.55,13.59,400.0,CAAP +2023-10-02 11:22:00,13.555,13.555,13.555,13.555,112.0,CAAP +2023-10-02 11:21:00,13.58,13.58,13.58,13.58,100.0,CAAP +2023-10-02 11:19:00,13.55,13.56,13.55,13.56,374.0,CAAP +2023-10-02 11:18:00,13.55,13.55,13.55,13.55,100.0,CAAP +2023-10-02 11:10:00,13.5,13.5,13.5,13.5,110.0,CAAP +2023-10-02 11:08:00,13.53,13.53,13.495,13.53,4213.0,CAAP +2023-10-02 11:06:00,13.56,13.56,13.56,13.56,125.0,CAAP +2023-10-02 11:04:00,13.525,13.525,13.525,13.525,391.0,CAAP +2023-10-02 11:01:00,13.488,13.488,13.488,13.488,100.0,CAAP +2023-10-02 11:00:00,13.5,13.5,13.5,13.5,266.0,CAAP +2023-10-02 10:56:00,13.48,13.48,13.48,13.48,249.0,CAAP +2023-10-02 10:55:00,13.48,13.48,13.475,13.475,1898.0,CAAP +2023-10-02 10:51:00,13.45,13.49,13.45,13.49,506.0,CAAP +2023-10-02 10:47:00,13.5,13.5,13.49,13.49,315.0,CAAP +2023-10-02 10:44:00,13.48,13.48,13.48,13.48,100.0,CAAP +2023-10-02 10:40:00,13.49,13.49,13.49,13.49,101.0,CAAP +2023-10-02 10:34:00,13.51,13.51,13.45,13.45,1672.0,CAAP +2023-10-02 10:31:00,13.485,13.53,13.45,13.45,1114.0,CAAP +2023-10-02 10:30:00,13.51,13.54,13.49,13.49,2877.0,CAAP +2023-10-02 10:25:00,13.512,13.512,13.512,13.512,635.0,CAAP +2023-10-02 10:24:00,13.5,13.58,13.5,13.54,3022.0,CAAP +2023-10-02 10:23:00,13.58,13.58,13.54,13.54,1863.0,CAAP +2023-10-02 10:22:00,13.582,13.63,13.545,13.545,3938.0,CAAP +2023-10-02 10:19:00,13.59,13.63,13.59,13.605,644.0,CAAP +2023-10-02 10:15:00,13.6,13.65,13.58,13.58,2357.0,CAAP +2023-10-02 10:14:00,13.66,13.66,13.66,13.66,215.0,CAAP +2023-10-02 10:12:00,13.66,13.66,13.66,13.66,326.0,CAAP +2023-10-02 10:09:00,13.63,13.63,13.63,13.63,200.0,CAAP +2023-10-02 10:07:00,13.61,13.61,13.61,13.61,100.0,CAAP +2023-10-02 10:06:00,13.62,13.66,13.62,13.66,350.0,CAAP +2023-10-02 10:02:00,13.68,13.68,13.68,13.68,422.0,CAAP +2023-10-02 10:01:00,13.6,13.6,13.6,13.6,207.0,CAAP +2023-10-02 09:56:00,13.64,13.64,13.64,13.64,200.0,CAAP +2023-10-02 09:53:00,13.54,13.64,13.54,13.565,4994.0,CAAP +2023-10-02 09:51:00,13.6,13.6,13.495,13.57,1461.0,CAAP +2023-10-02 09:50:00,13.55,13.55,13.55,13.55,374.0,CAAP +2023-10-02 09:49:00,13.51,13.68,13.51,13.68,390.0,CAAP +2023-10-02 09:48:00,13.519,13.519,13.519,13.519,106.0,CAAP +2023-10-02 09:45:00,13.69,13.74,13.69,13.74,200.0,CAAP +2023-10-02 09:39:00,13.75,13.75,13.75,13.75,265.0,CAAP +2023-10-02 09:38:00,13.749,13.749,13.749,13.749,200.0,CAAP +2023-10-02 09:34:00,13.59,13.59,13.59,13.59,102.0,CAAP +2023-10-02 09:33:00,13.68,13.68,13.68,13.68,100.0,CAAP +2023-10-02 09:30:00,13.42,13.42,13.42,13.42,1723.0,CAAP +2023-10-02 08:00:00,13.5,13.5,13.5,13.5,20.0,CAAP +2023-09-29 19:00:00,13.34,13.34,13.34,13.34,28521.0,CAAP +2023-09-29 18:30:00,13.34,13.34,13.34,13.34,28521.0,CAAP +2023-09-29 16:18:00,13.34,13.34,13.34,13.34,2.0,CAAP +2023-09-29 16:10:00,13.34,13.34,13.34,13.34,28521.0,CAAP +2023-09-29 16:00:00,13.4,13.41,13.34,13.34,59952.0,CAAP +2023-09-29 15:59:00,13.33,13.42,13.32,13.4,18921.0,CAAP +2023-09-29 15:58:00,13.33,13.33,13.33,13.33,2442.0,CAAP +2023-09-29 15:57:00,13.32,13.33,13.32,13.33,4106.0,CAAP +2023-09-29 15:56:00,13.335,13.335,13.31,13.31,2396.0,CAAP +2023-09-29 15:55:00,13.305,13.332,13.305,13.33,730.0,CAAP +2023-09-29 15:54:00,13.28,13.31,13.28,13.28,2226.0,CAAP +2023-09-29 15:53:00,13.28,13.315,13.28,13.315,1976.0,CAAP +2023-09-29 15:52:00,13.28,13.35,13.28,13.35,2112.0,CAAP +2023-09-29 15:51:00,13.315,13.35,13.28,13.315,1801.0,CAAP +2023-09-29 15:50:00,13.315,13.33,13.28,13.28,506.0,CAAP +2023-09-29 15:49:00,13.25,13.27,13.25,13.27,999.0,CAAP +2023-09-29 15:48:00,13.22,13.24,13.22,13.24,1643.0,CAAP +2023-09-29 15:47:00,13.22,13.23,13.22,13.22,908.0,CAAP +2023-09-29 15:46:00,13.21,13.22,13.2,13.21,1340.0,CAAP +2023-09-29 15:45:00,13.21,13.21,13.2,13.2,1047.0,CAAP +2023-09-29 15:44:00,13.2,13.21,13.2,13.21,536.0,CAAP +2023-09-29 15:43:00,13.2,13.2,13.195,13.2,1236.0,CAAP +2023-09-29 15:42:00,13.2,13.2,13.2,13.2,319.0,CAAP +2023-09-29 15:41:00,13.2,13.2,13.2,13.2,215.0,CAAP +2023-09-29 15:40:00,13.215,13.215,13.2,13.21,1410.0,CAAP +2023-09-29 15:39:00,13.23,13.23,13.215,13.215,818.0,CAAP +2023-09-29 15:38:00,13.2,13.215,13.2,13.215,514.0,CAAP +2023-09-29 15:37:00,13.214,13.215,13.2,13.2,611.0,CAAP +2023-09-29 15:36:00,13.215,13.215,13.2,13.2,585.0,CAAP +2023-09-29 15:35:00,13.2,13.228,13.2,13.2,2188.0,CAAP +2023-09-29 15:26:00,13.22,13.22,13.22,13.22,132.0,CAAP +2023-09-29 15:24:00,13.2,13.2,13.2,13.2,111.0,CAAP +2023-09-29 15:11:00,13.2,13.22,13.2,13.22,549.0,CAAP +2023-09-29 15:10:00,13.2,13.2,13.2,13.2,401.0,CAAP +2023-09-29 15:07:00,13.22,13.22,13.22,13.22,127.0,CAAP +2023-09-29 15:04:00,13.23,13.23,13.22,13.22,611.0,CAAP +2023-09-29 15:00:00,13.23,13.23,13.23,13.23,101.0,CAAP +2023-09-29 14:59:00,13.245,13.245,13.245,13.245,266.0,CAAP +2023-09-29 14:58:00,13.226,13.23,13.226,13.23,1107.0,CAAP +2023-09-29 14:55:00,13.16,13.17,13.16,13.17,992.0,CAAP +2023-09-29 14:53:00,13.152,13.152,13.152,13.152,116.0,CAAP +2023-09-29 14:52:00,13.151,13.151,13.151,13.151,164.0,CAAP +2023-09-29 14:48:00,13.12,13.13,13.12,13.13,450.0,CAAP +2023-09-29 14:42:00,13.14,13.14,13.14,13.14,157.0,CAAP +2023-09-29 14:40:00,13.14,13.14,13.14,13.14,100.0,CAAP +2023-09-29 14:38:00,13.12,13.12,13.12,13.12,100.0,CAAP +2023-09-29 14:37:00,13.14,13.14,13.14,13.14,257.0,CAAP +2023-09-29 14:36:00,13.13,13.13,13.13,13.13,214.0,CAAP +2023-09-29 14:31:00,13.13,13.13,13.13,13.13,200.0,CAAP +2023-09-29 14:30:00,13.14,13.14,13.14,13.14,321.0,CAAP +2023-09-29 14:21:00,13.175,13.175,13.175,13.175,249.0,CAAP +2023-09-29 14:18:00,13.219,13.219,13.219,13.219,1177.0,CAAP +2023-09-29 14:11:00,13.17,13.203,13.112,13.112,1951.0,CAAP +2023-09-29 14:07:00,13.234,13.234,13.234,13.234,214.0,CAAP +2023-09-29 14:06:00,13.229,13.229,13.17,13.179,326.0,CAAP +2023-09-29 14:01:00,13.238,13.24,13.238,13.24,1200.0,CAAP +2023-09-29 13:59:00,13.2,13.2,13.2,13.2,783.0,CAAP +2023-09-29 13:56:00,13.23,13.23,13.23,13.23,118.0,CAAP +2023-09-29 13:55:00,13.24,13.24,13.24,13.24,194.0,CAAP +2023-09-29 13:54:00,13.24,13.257,13.21,13.21,3940.0,CAAP +2023-09-29 13:52:00,13.29,13.29,13.29,13.29,100.0,CAAP +2023-09-29 13:45:00,13.294,13.294,13.294,13.294,417.0,CAAP +2023-09-29 13:44:00,13.33,13.33,13.33,13.33,120.0,CAAP +2023-09-29 13:39:00,13.32,13.32,13.32,13.32,772.0,CAAP +2023-09-29 13:38:00,13.31,13.32,13.31,13.32,477.0,CAAP +2023-09-29 13:35:00,13.32,13.32,13.31,13.31,453.0,CAAP +2023-09-29 13:33:00,13.32,13.32,13.32,13.32,132.0,CAAP +2023-09-29 13:31:00,13.34,13.34,13.34,13.34,108.0,CAAP +2023-09-29 13:28:00,13.34,13.34,13.34,13.34,277.0,CAAP +2023-09-29 13:20:00,13.33,13.33,13.32,13.32,1521.0,CAAP +2023-09-29 13:19:00,13.42,13.42,13.31,13.338,8976.0,CAAP +2023-09-29 13:18:00,13.41,13.41,13.41,13.41,108.0,CAAP +2023-09-29 13:10:00,13.41,13.415,13.402,13.402,650.0,CAAP +2023-09-29 13:09:00,13.42,13.42,13.42,13.42,820.0,CAAP +2023-09-29 13:05:00,13.416,13.416,13.416,13.416,1524.0,CAAP +2023-09-29 13:03:00,13.44,13.445,13.42,13.445,300.0,CAAP +2023-09-29 13:02:00,13.46,13.46,13.46,13.46,285.0,CAAP +2023-09-29 13:00:00,13.45,13.45,13.45,13.45,172.0,CAAP +2023-09-29 12:54:00,13.471,13.471,13.471,13.471,110.0,CAAP +2023-09-29 12:53:00,13.475,13.475,13.45,13.45,500.0,CAAP +2023-09-29 12:50:00,13.482,13.482,13.482,13.482,224.0,CAAP +2023-09-29 12:49:00,13.5,13.5,13.45,13.45,2078.0,CAAP +2023-09-29 12:39:00,13.55,13.55,13.54,13.54,341.0,CAAP +2023-09-29 12:32:00,13.57,13.57,13.56,13.56,300.0,CAAP +2023-09-29 12:16:00,13.53,13.56,13.53,13.56,896.0,CAAP +2023-09-29 12:14:00,13.54,13.54,13.54,13.54,660.0,CAAP +2023-09-29 12:09:00,13.57,13.57,13.57,13.57,377.0,CAAP +2023-09-29 12:06:00,13.56,13.56,13.56,13.56,1320.0,CAAP +2023-09-29 11:54:00,13.55,13.55,13.55,13.55,121.0,CAAP +2023-09-29 11:53:00,13.57,13.57,13.56,13.56,378.0,CAAP +2023-09-29 11:37:00,13.6,13.6,13.59,13.59,1277.0,CAAP +2023-09-29 11:28:00,13.6,13.6,13.6,13.6,100.0,CAAP +2023-09-29 11:17:00,13.638,13.638,13.638,13.638,400.0,CAAP +2023-09-29 11:12:00,13.65,13.65,13.65,13.65,217.0,CAAP +2023-09-29 11:02:00,13.64,13.64,13.63,13.63,420.0,CAAP +2023-09-29 11:01:00,13.67,13.67,13.67,13.67,307.0,CAAP +2023-09-29 10:54:00,13.71,13.71,13.71,13.71,822.0,CAAP +2023-09-29 10:52:00,13.68,13.68,13.676,13.676,214.0,CAAP +2023-09-29 10:42:00,13.68,13.68,13.68,13.68,736.0,CAAP +2023-09-29 10:32:00,13.645,13.645,13.645,13.645,100.0,CAAP +2023-09-29 10:29:00,13.6,13.6,13.6,13.6,565.0,CAAP +2023-09-29 10:27:00,13.6,13.6,13.6,13.6,403.0,CAAP +2023-09-29 10:26:00,13.6,13.6,13.6,13.6,1103.0,CAAP +2023-09-29 10:24:00,13.63,13.63,13.63,13.63,112.0,CAAP +2023-09-29 10:23:00,13.65,13.65,13.64,13.64,714.0,CAAP +2023-09-29 10:16:00,13.65,13.65,13.65,13.65,114.0,CAAP +2023-09-29 10:13:00,13.65,13.65,13.65,13.65,200.0,CAAP +2023-09-29 09:56:00,13.615,13.615,13.615,13.615,675.0,CAAP +2023-09-29 09:43:00,13.7,13.7,13.7,13.7,401.0,CAAP +2023-09-29 09:36:00,13.71,13.71,13.71,13.71,190.0,CAAP +2023-09-29 09:35:00,13.71,13.71,13.71,13.71,100.0,CAAP +2023-09-29 09:34:00,13.78,13.78,13.7,13.7,700.0,CAAP +2023-09-29 09:32:00,13.73,13.73,13.73,13.73,546.0,CAAP +2023-09-29 09:30:00,13.73,13.73,13.73,13.73,1516.0,CAAP diff --git a/data/CAAS_2023_10_21.csv b/data/CAAS_2023_10_21.csv new file mode 100644 index 000000000..459baf04f --- /dev/null +++ b/data/CAAS_2023_10_21.csv @@ -0,0 +1,575 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 17:26:00,3.37,3.37,3.37,3.37,1.0,CAAS +2023-10-20 16:15:00,3.36,3.36,3.36,3.36,300.0,CAAS +2023-10-20 16:00:00,3.36,3.36,3.36,3.36,419.0,CAAS +2023-10-20 15:59:00,3.36,3.36,3.36,3.36,214.0,CAAS +2023-10-20 15:58:00,3.36,3.36,3.36,3.36,103.0,CAAS +2023-10-20 15:48:00,3.375,3.375,3.375,3.375,104.0,CAAS +2023-10-20 15:32:00,3.37,3.37,3.37,3.37,100.0,CAAS +2023-10-20 15:18:00,3.36,3.36,3.36,3.36,100.0,CAAS +2023-10-20 14:16:00,3.395,3.395,3.395,3.395,100.0,CAAS +2023-10-20 13:45:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-20 13:30:00,3.365,3.365,3.365,3.365,100.0,CAAS +2023-10-20 13:01:00,3.395,3.395,3.395,3.395,100.0,CAAS +2023-10-20 12:51:00,3.428,3.428,3.428,3.428,100.0,CAAS +2023-10-20 12:50:00,3.39,3.4,3.39,3.4,4000.0,CAAS +2023-10-20 12:40:00,3.36,3.36,3.36,3.36,100.0,CAAS +2023-10-20 12:33:00,3.39,3.39,3.39,3.39,200.0,CAAS +2023-10-20 12:15:00,3.36,3.36,3.36,3.36,100.0,CAAS +2023-10-20 12:06:00,3.36,3.36,3.36,3.36,1115.0,CAAS +2023-10-20 11:26:00,3.36,3.36,3.36,3.36,100.0,CAAS +2023-10-20 11:01:00,3.36,3.36,3.36,3.36,424.0,CAAS +2023-10-20 10:43:00,3.36,3.36,3.36,3.36,300.0,CAAS +2023-10-20 10:42:00,3.36,3.36,3.36,3.36,200.0,CAAS +2023-10-20 10:39:00,3.37,3.37,3.37,3.37,400.0,CAAS +2023-10-20 10:38:00,3.37,3.37,3.37,3.37,100.0,CAAS +2023-10-20 10:29:00,3.345,3.345,3.345,3.345,100.0,CAAS +2023-10-20 10:26:00,3.39,3.39,3.39,3.39,1000.0,CAAS +2023-10-20 10:25:00,3.34,3.34,3.34,3.34,100.0,CAAS +2023-10-20 10:24:00,3.35,3.35,3.34,3.34,806.0,CAAS +2023-10-20 10:21:00,3.36,3.36,3.36,3.36,1280.0,CAAS +2023-10-20 10:09:00,3.418,3.418,3.418,3.418,320.0,CAAS +2023-10-20 10:07:00,3.37,3.37,3.37,3.37,100.0,CAAS +2023-10-20 09:30:00,3.36,3.36,3.36,3.36,86.0,CAAS +2023-10-20 08:24:00,3.36,3.36,3.36,3.36,1.0,CAAS +2023-10-19 16:21:00,3.38,3.38,3.38,3.38,11.0,CAAS +2023-10-19 16:00:00,3.36,3.36,3.36,3.36,154.0,CAAS +2023-10-19 15:59:00,3.36,3.36,3.36,3.36,464.0,CAAS +2023-10-19 15:57:00,3.42,3.42,3.42,3.42,264.0,CAAS +2023-10-19 15:41:00,3.42,3.435,3.42,3.435,669.0,CAAS +2023-10-19 15:40:00,3.4,3.4,3.4,3.4,965.0,CAAS +2023-10-19 15:38:00,3.36,3.38,3.36,3.38,587.0,CAAS +2023-10-19 15:37:00,3.37,3.37,3.37,3.37,201.0,CAAS +2023-10-19 15:34:00,3.37,3.37,3.37,3.37,129.0,CAAS +2023-10-19 15:23:00,3.36,3.36,3.36,3.36,139.0,CAAS +2023-10-19 14:56:00,3.37,3.37,3.37,3.37,150.0,CAAS +2023-10-19 14:55:00,3.38,3.38,3.38,3.38,789.0,CAAS +2023-10-19 14:54:00,3.38,3.38,3.38,3.38,1031.0,CAAS +2023-10-19 14:50:00,3.38,3.38,3.38,3.38,134.0,CAAS +2023-10-19 14:46:00,3.4,3.4,3.4,3.4,4803.0,CAAS +2023-10-19 14:20:00,3.41,3.41,3.41,3.41,623.0,CAAS +2023-10-19 14:15:00,3.42,3.42,3.42,3.42,635.0,CAAS +2023-10-19 14:12:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-19 13:59:00,3.439,3.439,3.439,3.439,312.0,CAAS +2023-10-19 13:29:00,3.42,3.42,3.42,3.42,132.0,CAAS +2023-10-19 13:11:00,3.43,3.43,3.43,3.43,513.0,CAAS +2023-10-19 12:24:00,3.44,3.44,3.44,3.44,100.0,CAAS +2023-10-19 12:07:00,3.44,3.44,3.42,3.42,300.0,CAAS +2023-10-19 11:47:00,3.424,3.424,3.424,3.424,614.0,CAAS +2023-10-19 11:30:00,3.42,3.42,3.42,3.42,629.0,CAAS +2023-10-19 09:47:00,3.45,3.45,3.45,3.45,100.0,CAAS +2023-10-19 09:46:00,3.44,3.44,3.44,3.44,137.0,CAAS +2023-10-19 09:41:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-19 09:30:00,3.39,3.39,3.39,3.39,34.0,CAAS +2023-10-19 08:36:00,3.44,3.44,3.44,3.44,1.0,CAAS +2023-10-18 16:00:00,3.43,3.43,3.4,3.4,1951.0,CAAS +2023-10-18 15:54:00,3.4,3.43,3.4,3.43,274.0,CAAS +2023-10-18 15:53:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-18 15:48:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-18 15:47:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-18 15:41:00,3.41,3.42,3.4,3.42,415.0,CAAS +2023-10-18 15:16:00,3.415,3.415,3.415,3.415,100.0,CAAS +2023-10-18 14:54:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-18 14:47:00,3.43,3.44,3.43,3.44,391.0,CAAS +2023-10-18 14:09:00,3.43,3.43,3.43,3.43,122.0,CAAS +2023-10-18 14:05:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-18 14:01:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-18 13:48:00,3.4,3.42,3.4,3.42,1222.0,CAAS +2023-10-18 13:11:00,3.399,3.399,3.399,3.399,500.0,CAAS +2023-10-18 13:07:00,3.39,3.4,3.39,3.4,742.0,CAAS +2023-10-18 12:57:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-18 12:50:00,3.38,3.38,3.38,3.38,100.0,CAAS +2023-10-18 12:28:00,3.39,3.39,3.39,3.39,100.0,CAAS +2023-10-18 12:09:00,3.4,3.4,3.4,3.4,452.0,CAAS +2023-10-18 12:06:00,3.4,3.4,3.4,3.4,200.0,CAAS +2023-10-18 11:52:00,3.41,3.41,3.4,3.4,200.0,CAAS +2023-10-18 11:46:00,3.4,3.4,3.4,3.4,200.0,CAAS +2023-10-18 11:22:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-18 11:02:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-18 10:53:00,3.4,3.405,3.4,3.405,2666.0,CAAS +2023-10-18 10:47:00,3.39,3.39,3.39,3.39,162.0,CAAS +2023-10-18 10:46:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-18 10:36:00,3.4,3.4,3.4,3.4,3968.0,CAAS +2023-10-18 10:29:00,3.41,3.41,3.41,3.41,1897.0,CAAS +2023-10-18 10:23:00,3.41,3.41,3.41,3.41,400.0,CAAS +2023-10-18 10:21:00,3.41,3.41,3.41,3.41,200.0,CAAS +2023-10-18 10:20:00,3.42,3.42,3.42,3.42,103.0,CAAS +2023-10-18 09:30:00,3.41,3.41,3.41,3.41,166.0,CAAS +2023-10-17 16:00:00,3.41,3.42,3.41,3.42,555.0,CAAS +2023-10-17 15:59:00,3.41,3.41,3.41,3.41,757.0,CAAS +2023-10-17 15:58:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-17 15:57:00,3.43,3.43,3.41,3.41,664.0,CAAS +2023-10-17 15:56:00,3.41,3.41,3.41,3.41,317.0,CAAS +2023-10-17 15:52:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-17 15:49:00,3.41,3.41,3.41,3.41,1502.0,CAAS +2023-10-17 15:48:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-17 15:40:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-17 15:34:00,3.435,3.435,3.435,3.435,105.0,CAAS +2023-10-17 15:21:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-17 15:14:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-17 14:53:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-17 14:36:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-17 14:16:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-17 14:07:00,3.404,3.404,3.404,3.404,1500.0,CAAS +2023-10-17 13:56:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-17 13:32:00,3.4,3.4,3.4,3.4,200.0,CAAS +2023-10-17 13:08:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-17 13:07:00,3.41,3.41,3.41,3.41,270.0,CAAS +2023-10-17 12:45:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-17 12:28:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-17 12:24:00,3.44,3.44,3.44,3.44,100.0,CAAS +2023-10-17 12:22:00,3.477,3.477,3.477,3.477,133.0,CAAS +2023-10-17 12:04:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-17 11:51:00,3.395,3.395,3.395,3.395,100.0,CAAS +2023-10-17 11:23:00,3.478,3.478,3.478,3.478,200.0,CAAS +2023-10-17 11:19:00,3.395,3.395,3.395,3.395,100.0,CAAS +2023-10-17 11:14:00,3.44,3.44,3.44,3.44,300.0,CAAS +2023-10-17 11:05:00,3.445,3.445,3.445,3.445,200.0,CAAS +2023-10-17 10:50:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-17 10:24:00,3.447,3.447,3.447,3.447,108.0,CAAS +2023-10-17 10:14:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-17 10:09:00,3.44,3.45,3.44,3.45,10576.0,CAAS +2023-10-17 09:37:00,3.4,3.4,3.4,3.4,165.0,CAAS +2023-10-17 09:36:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-17 09:30:00,3.43,3.43,3.43,3.43,135.0,CAAS +2023-10-16 19:07:00,3.35,3.35,3.35,3.35,10.0,CAAS +2023-10-16 18:33:00,3.55,3.55,3.55,3.55,6.0,CAAS +2023-10-16 16:00:00,3.44,3.44,3.43,3.43,284.0,CAAS +2023-10-16 15:59:00,3.39,3.44,3.39,3.44,238.0,CAAS +2023-10-16 15:54:00,3.39,3.39,3.39,3.39,193.0,CAAS +2023-10-16 15:50:00,3.38,3.38,3.38,3.38,100.0,CAAS +2023-10-16 15:30:00,3.375,3.375,3.375,3.375,100.0,CAAS +2023-10-16 15:23:00,3.381,3.381,3.381,3.381,166.0,CAAS +2023-10-16 14:23:00,3.441,3.442,3.442,3.442,100.0,CAAS +2023-10-16 14:10:00,3.385,3.385,3.385,3.385,100.0,CAAS +2023-10-16 13:57:00,3.4,3.4,3.39,3.39,293.0,CAAS +2023-10-16 13:45:00,3.435,3.435,3.435,3.435,100.0,CAAS +2023-10-16 13:40:00,3.49,3.5,3.44,3.44,5100.0,CAAS +2023-10-16 13:39:00,3.49,3.49,3.49,3.49,735.0,CAAS +2023-10-16 13:38:00,3.42,3.49,3.42,3.49,4426.0,CAAS +2023-10-16 13:03:00,3.43,3.43,3.43,3.43,193.0,CAAS +2023-10-16 12:58:00,3.41,3.41,3.41,3.41,4062.0,CAAS +2023-10-16 12:47:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-16 12:30:00,3.41,3.41,3.41,3.41,400.0,CAAS +2023-10-16 11:40:00,3.41,3.41,3.41,3.41,100.0,CAAS +2023-10-16 11:37:00,3.44,3.44,3.44,3.44,300.0,CAAS +2023-10-16 11:26:00,3.41,3.41,3.41,3.41,190.0,CAAS +2023-10-16 11:22:00,3.425,3.425,3.41,3.41,400.0,CAAS +2023-10-16 09:57:00,3.4,3.4,3.4,3.4,100.0,CAAS +2023-10-16 09:40:00,3.4,3.4,3.4,3.4,165.0,CAAS +2023-10-16 09:39:00,3.42,3.42,3.39,3.42,902.0,CAAS +2023-10-16 09:38:00,3.4,3.45,3.4,3.43,927.0,CAAS +2023-10-16 09:36:00,3.43,3.434,3.42,3.434,1429.0,CAAS +2023-10-16 09:35:00,3.396,3.43,3.396,3.427,1500.0,CAAS +2023-10-16 09:34:00,3.41,3.41,3.41,3.41,183.0,CAAS +2023-10-16 09:30:00,3.45,3.45,3.45,3.45,144.0,CAAS +2023-10-13 18:47:00,3.45,3.45,3.45,3.45,100.0,CAAS +2023-10-13 16:00:00,3.4,3.4,3.4,3.4,213.0,CAAS +2023-10-13 15:59:00,3.4,3.4,3.4,3.4,372.0,CAAS +2023-10-13 15:58:00,3.42,3.42,3.42,3.42,287.0,CAAS +2023-10-13 14:22:00,3.44,3.44,3.44,3.44,700.0,CAAS +2023-10-13 14:04:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-13 14:02:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-13 13:55:00,3.43,3.43,3.43,3.43,102.0,CAAS +2023-10-13 13:40:00,3.45,3.45,3.42,3.42,1704.0,CAAS +2023-10-13 13:32:00,3.45,3.45,3.45,3.45,3000.0,CAAS +2023-10-13 13:19:00,3.51,3.51,3.51,3.51,400.0,CAAS +2023-10-13 13:16:00,3.5,3.5,3.5,3.5,1249.0,CAAS +2023-10-13 13:06:00,3.48,3.48,3.48,3.48,1122.0,CAAS +2023-10-13 13:04:00,3.48,3.48,3.48,3.48,298.0,CAAS +2023-10-13 13:02:00,3.49,3.49,3.49,3.49,200.0,CAAS +2023-10-13 12:59:00,3.48,3.48,3.48,3.48,3580.0,CAAS +2023-10-13 12:45:00,3.47,3.47,3.47,3.47,144.0,CAAS +2023-10-13 12:14:00,3.42,3.42,3.42,3.42,106.0,CAAS +2023-10-13 11:52:00,3.39,3.39,3.39,3.39,529.0,CAAS +2023-10-13 11:33:00,3.39,3.39,3.37,3.37,2200.0,CAAS +2023-10-13 11:09:00,3.44,3.44,3.44,3.44,100.0,CAAS +2023-10-13 11:08:00,3.42,3.47,3.42,3.47,3000.0,CAAS +2023-10-13 11:02:00,3.38,3.42,3.37,3.37,1085.0,CAAS +2023-10-13 11:01:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-13 10:53:00,3.47,3.47,3.42,3.43,762.0,CAAS +2023-10-13 10:39:00,3.42,3.442,3.42,3.442,560.0,CAAS +2023-10-13 09:30:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-13 08:00:00,3.5,3.5,3.35,3.35,16.0,CAAS +2023-10-12 16:00:00,3.43,3.45,3.43,3.45,2587.0,CAAS +2023-10-12 15:59:00,3.43,3.44,3.43,3.43,326.0,CAAS +2023-10-12 15:58:00,3.44,3.44,3.43,3.43,364.0,CAAS +2023-10-12 15:34:00,3.48,3.48,3.48,3.48,207.0,CAAS +2023-10-12 14:59:00,3.48,3.49,3.48,3.489,4000.0,CAAS +2023-10-12 14:58:00,3.49,3.49,3.46,3.49,2500.0,CAAS +2023-10-12 13:34:00,3.46,3.46,3.46,3.46,100.0,CAAS +2023-10-12 13:00:00,3.43,3.43,3.43,3.43,400.0,CAAS +2023-10-12 12:15:00,3.475,3.51,3.44,3.44,1772.0,CAAS +2023-10-12 11:46:00,3.44,3.44,3.42,3.42,900.0,CAAS +2023-10-12 11:25:00,3.499,3.499,3.499,3.499,500.0,CAAS +2023-10-12 10:44:00,3.465,3.465,3.465,3.465,250.0,CAAS +2023-10-12 10:15:00,3.45,3.45,3.45,3.45,395.0,CAAS +2023-10-12 10:04:00,3.45,3.45,3.45,3.45,209.0,CAAS +2023-10-12 09:30:00,3.49,3.49,3.49,3.49,56.0,CAAS +2023-10-11 16:03:00,3.52,3.52,3.52,3.52,100.0,CAAS +2023-10-11 16:00:00,3.45,3.45,3.45,3.45,374.0,CAAS +2023-10-11 15:59:00,3.45,3.45,3.45,3.45,493.0,CAAS +2023-10-11 15:58:00,3.46,3.46,3.45,3.45,419.0,CAAS +2023-10-11 15:57:00,3.46,3.46,3.46,3.46,433.0,CAAS +2023-10-11 15:56:00,3.46,3.46,3.46,3.46,101.0,CAAS +2023-10-11 15:54:00,3.46,3.46,3.46,3.46,119.0,CAAS +2023-10-11 15:53:00,3.46,3.46,3.46,3.46,100.0,CAAS +2023-10-11 15:01:00,3.45,3.475,3.45,3.475,800.0,CAAS +2023-10-11 14:35:00,3.45,3.45,3.45,3.45,101.0,CAAS +2023-10-11 14:01:00,3.45,3.45,3.45,3.45,463.0,CAAS +2023-10-11 14:00:00,3.46,3.46,3.46,3.46,137.0,CAAS +2023-10-11 13:54:00,3.45,3.45,3.45,3.45,107.0,CAAS +2023-10-11 13:47:00,3.458,3.458,3.458,3.458,208.0,CAAS +2023-10-11 13:39:00,3.45,3.45,3.45,3.45,100.0,CAAS +2023-10-11 13:25:00,3.497,3.497,3.497,3.497,3003.0,CAAS +2023-10-11 13:11:00,3.46,3.46,3.45,3.45,5561.0,CAAS +2023-10-11 13:08:00,3.45,3.45,3.45,3.45,1725.0,CAAS +2023-10-11 13:03:00,3.452,3.452,3.452,3.452,300.0,CAAS +2023-10-11 13:00:00,3.45,3.45,3.42,3.44,717.0,CAAS +2023-10-11 12:56:00,3.45,3.45,3.45,3.45,400.0,CAAS +2023-10-11 12:48:00,3.5,3.5,3.5,3.5,100.0,CAAS +2023-10-11 12:43:00,3.45,3.45,3.45,3.45,568.0,CAAS +2023-10-11 12:37:00,3.48,3.5,3.48,3.5,303.0,CAAS +2023-10-11 12:33:00,3.45,3.45,3.45,3.45,200.0,CAAS +2023-10-11 12:28:00,3.5,3.5,3.5,3.5,500.0,CAAS +2023-10-11 12:20:00,3.49,3.49,3.49,3.49,500.0,CAAS +2023-10-11 11:28:00,3.505,3.506,3.506,3.506,230.0,CAAS +2023-10-11 11:24:00,3.52,3.52,3.485,3.485,1046.0,CAAS +2023-10-11 10:55:00,3.58,3.58,3.58,3.58,280.0,CAAS +2023-10-11 10:22:00,3.545,3.545,3.545,3.545,250.0,CAAS +2023-10-11 09:56:00,3.52,3.52,3.51,3.51,2082.0,CAAS +2023-10-11 09:41:00,3.512,3.52,3.512,3.52,200.0,CAAS +2023-10-11 09:30:00,3.52,3.52,3.52,3.52,53.0,CAAS +2023-10-10 16:00:00,3.53,3.53,3.52,3.52,149.0,CAAS +2023-10-10 15:59:00,3.53,3.53,3.52,3.53,488.0,CAAS +2023-10-10 15:58:00,3.53,3.53,3.53,3.53,314.0,CAAS +2023-10-10 15:57:00,3.52,3.52,3.52,3.52,143.0,CAAS +2023-10-10 15:55:00,3.52,3.52,3.52,3.52,100.0,CAAS +2023-10-10 15:53:00,3.53,3.53,3.53,3.53,100.0,CAAS +2023-10-10 15:51:00,3.53,3.53,3.53,3.53,100.0,CAAS +2023-10-10 15:08:00,3.565,3.565,3.565,3.565,115.0,CAAS +2023-10-10 15:02:00,3.577,3.578,3.578,3.578,800.0,CAAS +2023-10-10 15:00:00,3.59,3.59,3.59,3.59,305.0,CAAS +2023-10-10 14:48:00,3.59,3.59,3.59,3.59,300.0,CAAS +2023-10-10 14:45:00,3.58,3.58,3.58,3.58,200.0,CAAS +2023-10-10 14:43:00,3.56,3.56,3.56,3.56,100.0,CAAS +2023-10-10 14:31:00,3.55,3.55,3.55,3.55,100.0,CAAS +2023-10-10 14:30:00,3.56,3.56,3.55,3.55,500.0,CAAS +2023-10-10 14:17:00,3.548,3.548,3.548,3.548,1129.0,CAAS +2023-10-10 13:59:00,3.51,3.57,3.51,3.57,6077.0,CAAS +2023-10-10 13:38:00,3.505,3.505,3.505,3.505,2358.0,CAAS +2023-10-10 13:14:00,3.51,3.51,3.51,3.51,100.0,CAAS +2023-10-10 13:08:00,3.517,3.517,3.517,3.517,209.0,CAAS +2023-10-10 13:04:00,3.5,3.52,3.5,3.52,649.0,CAAS +2023-10-10 13:03:00,3.49,3.49,3.49,3.49,900.0,CAAS +2023-10-10 13:02:00,3.49,3.49,3.49,3.49,400.0,CAAS +2023-10-10 12:52:00,3.49,3.49,3.49,3.49,101.0,CAAS +2023-10-10 12:11:00,3.49,3.49,3.49,3.49,100.0,CAAS +2023-10-10 11:44:00,3.49,3.49,3.49,3.49,500.0,CAAS +2023-10-10 11:36:00,3.49,3.49,3.49,3.49,200.0,CAAS +2023-10-10 10:33:00,3.49,3.49,3.49,3.49,300.0,CAAS +2023-10-10 10:10:00,3.5,3.5,3.49,3.49,1355.0,CAAS +2023-10-10 10:04:00,3.485,3.485,3.48,3.48,200.0,CAAS +2023-10-10 10:02:00,3.48,3.48,3.48,3.48,500.0,CAAS +2023-10-10 09:46:00,3.47,3.47,3.47,3.47,102.0,CAAS +2023-10-10 09:33:00,3.48,3.48,3.352,3.425,4091.0,CAAS +2023-10-10 09:30:00,3.47,3.47,3.47,3.47,39.0,CAAS +2023-10-09 16:00:00,3.44,3.5,3.44,3.5,350.0,CAAS +2023-10-09 15:59:00,3.45,3.46,3.44,3.44,868.0,CAAS +2023-10-09 15:58:00,3.45,3.46,3.45,3.46,212.0,CAAS +2023-10-09 15:56:00,3.48,3.48,3.48,3.48,698.0,CAAS +2023-10-09 15:51:00,3.515,3.515,3.515,3.515,105.0,CAAS +2023-10-09 15:36:00,3.52,3.52,3.52,3.52,100.0,CAAS +2023-10-09 15:33:00,3.53,3.53,3.53,3.53,138.0,CAAS +2023-10-09 15:25:00,3.525,3.525,3.525,3.525,101.0,CAAS +2023-10-09 15:19:00,3.49,3.49,3.49,3.49,100.0,CAAS +2023-10-09 15:11:00,3.49,3.49,3.49,3.49,100.0,CAAS +2023-10-09 15:10:00,3.53,3.53,3.53,3.53,201.0,CAAS +2023-10-09 15:09:00,3.53,3.53,3.53,3.53,2900.0,CAAS +2023-10-09 14:50:00,3.46,3.46,3.46,3.46,156.0,CAAS +2023-10-09 14:35:00,3.45,3.45,3.45,3.45,100.0,CAAS +2023-10-09 14:32:00,3.49,3.49,3.44,3.48,7800.0,CAAS +2023-10-09 14:21:00,3.52,3.52,3.52,3.52,100.0,CAAS +2023-10-09 14:08:00,3.46,3.46,3.46,3.46,108.0,CAAS +2023-10-09 13:53:00,3.53,3.53,3.53,3.53,100.0,CAAS +2023-10-09 13:50:00,3.53,3.53,3.53,3.53,100.0,CAAS +2023-10-09 13:47:00,3.516,3.516,3.516,3.516,110.0,CAAS +2023-10-09 13:32:00,3.45,3.45,3.45,3.45,491.0,CAAS +2023-10-09 13:05:00,3.46,3.46,3.45,3.45,1638.0,CAAS +2023-10-09 13:00:00,3.53,3.53,3.53,3.53,103.0,CAAS +2023-10-09 12:33:00,3.47,3.47,3.47,3.47,700.0,CAAS +2023-10-09 12:25:00,3.529,3.529,3.529,3.529,200.0,CAAS +2023-10-09 12:16:00,3.52,3.52,3.52,3.52,100.0,CAAS +2023-10-09 12:14:00,3.53,3.53,3.53,3.53,145.0,CAAS +2023-10-09 12:08:00,3.53,3.53,3.53,3.53,100.0,CAAS +2023-10-09 11:47:00,3.48,3.48,3.48,3.48,100.0,CAAS +2023-10-09 11:46:00,3.46,3.46,3.46,3.46,108.0,CAAS +2023-10-09 11:40:00,3.45,3.45,3.45,3.45,100.0,CAAS +2023-10-09 11:27:00,3.455,3.455,3.455,3.455,100.0,CAAS +2023-10-09 11:26:00,3.43,3.43,3.43,3.43,1280.0,CAAS +2023-10-09 11:23:00,3.45,3.45,3.45,3.45,944.0,CAAS +2023-10-09 11:22:00,3.45,3.45,3.45,3.45,1715.0,CAAS +2023-10-09 10:47:00,3.4,3.41,3.4,3.41,200.0,CAAS +2023-10-09 10:43:00,3.45,3.45,3.45,3.45,100.0,CAAS +2023-10-09 10:30:00,3.43,3.43,3.43,3.43,101.0,CAAS +2023-10-09 10:22:00,3.45,3.45,3.44,3.44,3575.0,CAAS +2023-10-09 10:19:00,3.46,3.473,3.44,3.44,312.0,CAAS +2023-10-09 10:01:00,3.481,3.529,3.481,3.529,240.0,CAAS +2023-10-09 09:59:00,3.48,3.48,3.48,3.48,100.0,CAAS +2023-10-09 09:55:00,3.49,3.49,3.47,3.47,320.0,CAAS +2023-10-09 09:54:00,3.49,3.49,3.48,3.48,423.0,CAAS +2023-10-09 09:52:00,3.5,3.501,3.44,3.501,1568.0,CAAS +2023-10-09 09:51:00,3.52,3.52,3.45,3.45,5607.0,CAAS +2023-10-09 09:50:00,3.5,3.55,3.5,3.55,364.0,CAAS +2023-10-09 09:49:00,3.498,3.498,3.498,3.498,507.0,CAAS +2023-10-09 09:37:00,3.511,3.511,3.511,3.511,106.0,CAAS +2023-10-09 09:30:00,3.5,3.5,3.5,3.5,496.0,CAAS +2023-10-06 19:15:00,3.61,3.61,3.61,3.61,12.0,CAAS +2023-10-06 17:25:00,3.62,3.62,3.62,3.62,1.0,CAAS +2023-10-06 16:23:00,3.52,3.52,3.52,3.52,1.0,CAAS +2023-10-06 16:00:00,3.41,3.41,3.41,3.41,161.0,CAAS +2023-10-06 15:59:00,3.41,3.41,3.41,3.41,742.0,CAAS +2023-10-06 15:58:00,3.45,3.45,3.45,3.45,100.0,CAAS +2023-10-06 15:57:00,3.44,3.44,3.44,3.44,144.0,CAAS +2023-10-06 15:50:00,3.45,3.45,3.45,3.45,371.0,CAAS +2023-10-06 15:49:00,3.435,3.435,3.435,3.435,204.0,CAAS +2023-10-06 15:47:00,3.435,3.435,3.435,3.435,100.0,CAAS +2023-10-06 15:46:00,3.45,3.45,3.45,3.45,232.0,CAAS +2023-10-06 15:45:00,3.45,3.45,3.45,3.45,280.0,CAAS +2023-10-06 15:36:00,3.46,3.46,3.45,3.45,1042.0,CAAS +2023-10-06 15:28:00,3.455,3.455,3.455,3.455,100.0,CAAS +2023-10-06 15:26:00,3.43,3.43,3.43,3.43,115.0,CAAS +2023-10-06 14:50:00,3.52,3.52,3.52,3.52,200.0,CAAS +2023-10-06 14:49:00,3.47,3.47,3.47,3.47,100.0,CAAS +2023-10-06 14:28:00,3.495,3.495,3.495,3.495,1200.0,CAAS +2023-10-06 14:05:00,3.52,3.52,3.52,3.52,300.0,CAAS +2023-10-06 13:57:00,3.495,3.495,3.495,3.495,500.0,CAAS +2023-10-06 13:56:00,3.49,3.49,3.49,3.49,100.0,CAAS +2023-10-06 13:25:00,3.485,3.485,3.485,3.485,100.0,CAAS +2023-10-06 13:23:00,3.46,3.46,3.46,3.46,131.0,CAAS +2023-10-06 13:10:00,3.529,3.529,3.529,3.529,100.0,CAAS +2023-10-06 12:48:00,3.52,3.52,3.52,3.52,1000.0,CAAS +2023-10-06 12:46:00,3.47,3.52,3.47,3.52,1040.0,CAAS +2023-10-06 12:43:00,3.5,3.52,3.46,3.52,1501.0,CAAS +2023-10-06 12:22:00,3.549,3.549,3.549,3.549,130.0,CAAS +2023-10-06 12:20:00,3.52,3.52,3.52,3.52,100.0,CAAS +2023-10-06 12:19:00,3.54,3.54,3.52,3.52,2269.0,CAAS +2023-10-06 12:10:00,3.51,3.51,3.51,3.51,100.0,CAAS +2023-10-06 12:02:00,3.535,3.535,3.535,3.535,100.0,CAAS +2023-10-06 11:59:00,3.534,3.534,3.534,3.534,599.0,CAAS +2023-10-06 11:44:00,3.53,3.542,3.53,3.542,225.0,CAAS +2023-10-06 11:35:00,3.52,3.52,3.52,3.52,1150.0,CAAS +2023-10-06 11:33:00,3.54,3.54,3.431,3.52,10221.0,CAAS +2023-10-06 11:30:00,3.555,3.555,3.555,3.555,100.0,CAAS +2023-10-06 11:29:00,3.53,3.53,3.52,3.52,545.0,CAAS +2023-10-06 11:14:00,3.46,3.46,3.46,3.46,108.0,CAAS +2023-10-06 10:34:00,3.51,3.51,3.51,3.51,100.0,CAAS +2023-10-06 10:31:00,3.445,3.49,3.445,3.49,1381.0,CAAS +2023-10-06 10:13:00,3.43,3.43,3.43,3.43,1155.0,CAAS +2023-10-06 10:06:00,3.44,3.44,3.44,3.44,663.0,CAAS +2023-10-06 09:57:00,3.55,3.55,3.55,3.55,202.0,CAAS +2023-10-06 09:41:00,3.62,3.62,3.62,3.62,101.0,CAAS +2023-10-06 09:30:00,3.44,3.44,3.44,3.44,1104.0,CAAS +2023-10-06 08:00:00,3.4,3.4,3.4,3.4,1.0,CAAS +2023-10-05 16:00:00,3.44,3.44,3.44,3.44,144.0,CAAS +2023-10-05 15:59:00,3.46,3.46,3.44,3.44,407.0,CAAS +2023-10-05 15:58:00,3.45,3.45,3.45,3.45,116.0,CAAS +2023-10-05 15:56:00,3.507,3.507,3.507,3.507,1127.0,CAAS +2023-10-05 15:51:00,3.49,3.495,3.49,3.49,315.0,CAAS +2023-10-05 15:47:00,3.48,3.485,3.48,3.485,1300.0,CAAS +2023-10-05 15:45:00,3.52,3.52,3.49,3.49,858.0,CAAS +2023-10-05 15:32:00,3.5,3.5,3.5,3.5,100.0,CAAS +2023-10-05 15:10:00,3.525,3.525,3.5,3.5,3020.0,CAAS +2023-10-05 15:09:00,3.524,3.524,3.524,3.524,1020.0,CAAS +2023-10-05 15:05:00,3.525,3.525,3.525,3.525,205.0,CAAS +2023-10-05 15:03:00,3.547,3.547,3.525,3.525,410.0,CAAS +2023-10-05 14:59:00,3.52,3.52,3.52,3.52,101.0,CAAS +2023-10-05 14:34:00,3.49,3.49,3.49,3.49,104.0,CAAS +2023-10-05 14:17:00,3.49,3.49,3.49,3.49,100.0,CAAS +2023-10-05 13:59:00,3.48,3.48,3.48,3.48,100.0,CAAS +2023-10-05 13:41:00,3.54,3.54,3.54,3.54,548.0,CAAS +2023-10-05 13:40:00,3.47,3.52,3.47,3.52,1602.0,CAAS +2023-10-05 13:35:00,3.46,3.46,3.46,3.46,100.0,CAAS +2023-10-05 13:28:00,3.47,3.47,3.46,3.46,1270.0,CAAS +2023-10-05 13:27:00,3.478,3.479,3.479,3.479,1000.0,CAAS +2023-10-05 13:22:00,3.46,3.46,3.46,3.46,100.0,CAAS +2023-10-05 13:05:00,3.47,3.47,3.46,3.46,1900.0,CAAS +2023-10-05 12:57:00,3.485,3.485,3.485,3.485,1000.0,CAAS +2023-10-05 12:28:00,3.43,3.47,3.43,3.43,2692.0,CAAS +2023-10-05 12:27:00,3.43,3.46,3.43,3.46,3441.0,CAAS +2023-10-05 11:52:00,3.39,3.39,3.39,3.39,1490.0,CAAS +2023-10-05 11:51:00,3.45,3.45,3.45,3.45,1405.0,CAAS +2023-10-05 11:40:00,3.5,3.5,3.46,3.46,1532.0,CAAS +2023-10-05 11:27:00,3.48,3.48,3.48,3.48,900.0,CAAS +2023-10-05 11:24:00,3.49,3.49,3.49,3.49,100.0,CAAS +2023-10-05 11:23:00,3.54,3.54,3.54,3.54,216.0,CAAS +2023-10-05 11:20:00,3.54,3.54,3.54,3.54,230.0,CAAS +2023-10-05 11:18:00,3.53,3.53,3.53,3.53,2700.0,CAAS +2023-10-05 11:17:00,3.53,3.53,3.53,3.53,115.0,CAAS +2023-10-05 11:03:00,3.52,3.52,3.52,3.52,4060.0,CAAS +2023-10-05 11:01:00,3.53,3.53,3.52,3.52,504.0,CAAS +2023-10-05 11:00:00,3.54,3.54,3.54,3.54,128.0,CAAS +2023-10-05 10:59:00,3.55,3.55,3.55,3.55,250.0,CAAS +2023-10-05 10:51:00,3.54,3.54,3.54,3.54,200.0,CAAS +2023-10-05 10:49:00,3.545,3.545,3.545,3.545,100.0,CAAS +2023-10-05 09:53:00,3.52,3.52,3.52,3.52,100.0,CAAS +2023-10-05 09:51:00,3.53,3.53,3.53,3.53,100.0,CAAS +2023-10-05 09:47:00,3.527,3.527,3.527,3.527,2707.0,CAAS +2023-10-05 09:37:00,3.517,3.517,3.517,3.517,300.0,CAAS +2023-10-05 09:35:00,3.65,3.65,3.65,3.65,155.0,CAAS +2023-10-05 09:30:00,3.48,3.48,3.48,3.48,59.0,CAAS +2023-10-04 19:02:00,3.65,3.65,3.65,3.65,10.0,CAAS +2023-10-04 17:10:00,3.51,3.51,3.51,3.51,4.0,CAAS +2023-10-04 16:00:00,3.49,3.53,3.49,3.53,381.0,CAAS +2023-10-04 15:59:00,3.5,3.5,3.49,3.49,638.0,CAAS +2023-10-04 15:58:00,3.5,3.5,3.5,3.5,126.0,CAAS +2023-10-04 15:51:00,3.515,3.515,3.515,3.515,100.0,CAAS +2023-10-04 14:59:00,3.51,3.51,3.51,3.51,175.0,CAAS +2023-10-04 14:57:00,3.55,3.55,3.55,3.55,319.0,CAAS +2023-10-04 14:55:00,3.51,3.51,3.51,3.51,104.0,CAAS +2023-10-04 14:16:00,3.51,3.51,3.51,3.51,100.0,CAAS +2023-10-04 13:58:00,3.49,3.49,3.49,3.49,100.0,CAAS +2023-10-04 13:37:00,3.5,3.5,3.5,3.5,100.0,CAAS +2023-10-04 13:02:00,3.487,3.61,3.487,3.61,6000.0,CAAS +2023-10-04 13:01:00,3.48,3.53,3.48,3.5,7600.0,CAAS +2023-10-04 12:53:00,3.44,3.455,3.435,3.455,1351.0,CAAS +2023-10-04 12:40:00,3.42,3.42,3.42,3.42,100.0,CAAS +2023-10-04 12:20:00,3.42,3.42,3.42,3.42,500.0,CAAS +2023-10-04 12:19:00,3.45,3.45,3.39,3.4,1221.0,CAAS +2023-10-04 11:50:00,3.52,3.52,3.52,3.52,100.0,CAAS +2023-10-04 11:25:00,3.52,3.52,3.5,3.52,1862.0,CAAS +2023-10-04 11:01:00,3.51,3.51,3.51,3.51,1192.0,CAAS +2023-10-04 10:51:00,3.575,3.575,3.51,3.51,1427.0,CAAS +2023-10-04 10:43:00,3.575,3.575,3.575,3.575,480.0,CAAS +2023-10-04 10:42:00,3.57,3.57,3.57,3.57,100.0,CAAS +2023-10-04 10:15:00,3.587,3.587,3.587,3.587,100.0,CAAS +2023-10-04 10:02:00,3.6,3.6,3.52,3.6,937.0,CAAS +2023-10-04 10:01:00,3.6,3.6,3.6,3.6,192.0,CAAS +2023-10-04 09:58:00,3.56,3.56,3.56,3.56,100.0,CAAS +2023-10-04 09:44:00,3.55,3.55,3.55,3.55,251.0,CAAS +2023-10-04 09:37:00,3.64,3.64,3.64,3.64,503.0,CAAS +2023-10-04 09:30:00,3.51,3.51,3.51,3.51,450.0,CAAS +2023-10-03 16:00:00,3.55,3.55,3.55,3.55,215.0,CAAS +2023-10-03 15:59:00,3.59,3.59,3.55,3.55,1433.0,CAAS +2023-10-03 15:58:00,3.6,3.62,3.6,3.62,227.0,CAAS +2023-10-03 15:57:00,3.57,3.57,3.57,3.57,281.0,CAAS +2023-10-03 15:55:00,3.57,3.57,3.57,3.57,136.0,CAAS +2023-10-03 15:45:00,3.58,3.595,3.57,3.591,2814.0,CAAS +2023-10-03 15:28:00,3.57,3.57,3.57,3.57,500.0,CAAS +2023-10-03 15:23:00,3.59,3.59,3.59,3.59,3922.0,CAAS +2023-10-03 15:22:00,3.6,3.6,3.59,3.59,1126.0,CAAS +2023-10-03 15:20:00,3.613,3.613,3.613,3.613,169.0,CAAS +2023-10-03 15:19:00,3.64,3.64,3.64,3.64,6218.0,CAAS +2023-10-03 15:12:00,3.66,3.66,3.66,3.66,196.0,CAAS +2023-10-03 15:03:00,3.65,3.659,3.62,3.659,920.0,CAAS +2023-10-03 15:02:00,3.66,3.67,3.65,3.658,2589.0,CAAS +2023-10-03 14:53:00,3.67,3.67,3.67,3.67,158.0,CAAS +2023-10-03 14:49:00,3.67,3.67,3.65,3.65,342.0,CAAS +2023-10-03 14:46:00,3.66,3.663,3.66,3.663,325.0,CAAS +2023-10-03 14:42:00,3.71,3.71,3.675,3.675,536.0,CAAS +2023-10-03 14:20:00,3.74,3.74,3.74,3.74,3000.0,CAAS +2023-10-03 14:13:00,3.69,3.69,3.69,3.69,1262.0,CAAS +2023-10-03 13:59:00,3.73,3.73,3.73,3.73,1872.0,CAAS +2023-10-03 13:54:00,3.73,3.73,3.73,3.73,2591.0,CAAS +2023-10-03 13:15:00,3.75,3.75,3.75,3.75,140.0,CAAS +2023-10-03 12:35:00,3.828,3.828,3.828,3.828,200.0,CAAS +2023-10-03 12:29:00,3.79,3.79,3.79,3.79,500.0,CAAS +2023-10-03 12:28:00,3.777,3.777,3.777,3.777,500.0,CAAS +2023-10-03 12:01:00,3.8,3.8,3.8,3.8,234.0,CAAS +2023-10-03 11:58:00,3.791,3.791,3.791,3.791,255.0,CAAS +2023-10-03 11:46:00,3.77,3.77,3.77,3.77,100.0,CAAS +2023-10-03 11:20:00,3.77,3.78,3.77,3.78,2300.0,CAAS +2023-10-03 11:17:00,3.85,3.85,3.85,3.85,146.0,CAAS +2023-10-03 11:16:00,3.86,3.86,3.85,3.85,4021.0,CAAS +2023-10-03 11:14:00,3.86,3.89,3.85,3.89,1252.0,CAAS +2023-10-03 11:13:00,3.84,3.84,3.84,3.84,700.0,CAAS +2023-10-03 11:11:00,3.76,3.79,3.76,3.79,1548.0,CAAS +2023-10-03 11:03:00,3.73,3.73,3.73,3.73,330.0,CAAS +2023-10-03 10:58:00,3.74,3.74,3.74,3.74,100.0,CAAS +2023-10-03 10:57:00,3.76,3.76,3.76,3.76,200.0,CAAS +2023-10-03 10:22:00,3.772,3.772,3.772,3.772,500.0,CAAS +2023-10-03 10:19:00,3.75,3.75,3.75,3.75,500.0,CAAS +2023-10-03 10:07:00,3.78,3.8,3.78,3.8,1528.0,CAAS +2023-10-03 10:03:00,3.72,3.72,3.72,3.72,500.0,CAAS +2023-10-03 10:01:00,3.71,3.71,3.71,3.71,500.0,CAAS +2023-10-03 09:59:00,3.783,3.783,3.783,3.783,500.0,CAAS +2023-10-03 09:57:00,3.8,3.8,3.73,3.796,1500.0,CAAS +2023-10-03 09:56:00,3.771,3.771,3.771,3.771,500.0,CAAS +2023-10-03 09:55:00,3.829,3.829,3.829,3.829,841.0,CAAS +2023-10-03 09:51:00,3.77,3.77,3.77,3.77,198.0,CAAS +2023-10-03 09:50:00,3.773,3.773,3.773,3.773,100.0,CAAS +2023-10-03 09:49:00,3.78,3.78,3.78,3.78,412.0,CAAS +2023-10-03 09:38:00,3.78,3.78,3.78,3.78,443.0,CAAS +2023-10-03 09:32:00,3.82,3.82,3.82,3.82,1376.0,CAAS +2023-10-03 09:30:00,3.75,3.82,3.75,3.82,3063.0,CAAS +2023-10-03 08:07:00,3.83,3.83,3.83,3.83,50.0,CAAS +2023-10-02 16:21:00,3.84,3.84,3.84,3.84,1.0,CAAS +2023-10-02 16:00:00,3.84,3.84,3.84,3.84,127.0,CAAS +2023-10-02 15:59:00,3.86,3.86,3.84,3.84,691.0,CAAS +2023-10-02 15:57:00,3.85,3.85,3.85,3.85,105.0,CAAS +2023-10-02 15:55:00,3.85,3.85,3.85,3.85,100.0,CAAS +2023-10-02 15:53:00,3.84,3.84,3.84,3.84,100.0,CAAS +2023-10-02 15:43:00,3.88,3.88,3.88,3.88,857.0,CAAS +2023-10-02 15:28:00,3.85,3.86,3.85,3.86,888.0,CAAS +2023-10-02 15:17:00,3.84,3.84,3.84,3.84,100.0,CAAS +2023-10-02 14:58:00,3.83,3.83,3.83,3.83,100.0,CAAS +2023-10-02 14:35:00,3.83,3.83,3.83,3.83,100.0,CAAS +2023-10-02 14:33:00,3.83,3.83,3.83,3.83,100.0,CAAS +2023-10-02 14:12:00,3.83,3.83,3.83,3.83,107.0,CAAS +2023-10-02 14:02:00,3.83,3.83,3.83,3.83,1000.0,CAAS +2023-10-02 13:33:00,3.83,3.83,3.83,3.83,100.0,CAAS +2023-10-02 13:31:00,3.84,3.842,3.84,3.842,276.0,CAAS +2023-10-02 13:29:00,3.86,3.866,3.86,3.866,529.0,CAAS +2023-10-02 13:28:00,3.87,3.9,3.87,3.9,588.0,CAAS +2023-10-02 13:27:00,3.87,3.87,3.86,3.86,319.0,CAAS +2023-10-02 13:02:00,3.85,3.85,3.85,3.85,134.0,CAAS +2023-10-02 12:23:00,3.86,3.86,3.86,3.86,136.0,CAAS +2023-10-02 11:33:00,3.82,3.82,3.82,3.82,104.0,CAAS +2023-10-02 10:53:00,3.875,3.875,3.83,3.83,928.0,CAAS +2023-10-02 10:44:00,3.839,3.839,3.839,3.839,187.0,CAAS +2023-10-02 10:31:00,3.83,3.83,3.83,3.83,103.0,CAAS +2023-10-02 10:05:00,3.85,3.85,3.85,3.85,220.0,CAAS +2023-10-02 10:01:00,3.843,3.843,3.843,3.843,250.0,CAAS +2023-10-02 09:30:00,3.88,3.88,3.88,3.88,508.0,CAAS +2023-09-29 19:49:00,3.82,3.85,3.82,3.85,4.0,CAAS +2023-09-29 19:44:00,3.82,3.85,3.78,3.85,35.0,CAAS +2023-09-29 19:42:00,3.89,3.89,3.85,3.85,28.0,CAAS +2023-09-29 16:00:00,3.9,3.9,3.89,3.89,1043.0,CAAS +2023-09-29 15:59:00,3.9,3.93,3.9,3.9,1238.0,CAAS +2023-09-29 15:58:00,3.9,3.9,3.9,3.9,116.0,CAAS +2023-09-29 15:57:00,3.89,3.89,3.89,3.89,218.0,CAAS +2023-09-29 15:56:00,3.89,3.89,3.89,3.89,138.0,CAAS +2023-09-29 15:54:00,3.89,3.89,3.89,3.89,100.0,CAAS +2023-09-29 15:51:00,3.9,3.9,3.9,3.9,122.0,CAAS +2023-09-29 15:49:00,3.9,3.9,3.9,3.9,102.0,CAAS +2023-09-29 15:44:00,3.89,3.89,3.89,3.89,137.0,CAAS +2023-09-29 15:42:00,3.9,3.9,3.9,3.9,147.0,CAAS +2023-09-29 15:30:00,3.94,3.94,3.94,3.94,301.0,CAAS +2023-09-29 15:27:00,3.89,3.89,3.89,3.89,103.0,CAAS +2023-09-29 15:20:00,3.915,3.915,3.895,3.895,225.0,CAAS +2023-09-29 15:16:00,3.89,3.89,3.89,3.89,100.0,CAAS +2023-09-29 15:03:00,3.89,3.89,3.89,3.89,100.0,CAAS +2023-09-29 14:48:00,3.89,3.89,3.89,3.89,100.0,CAAS +2023-09-29 14:46:00,3.915,3.915,3.915,3.915,125.0,CAAS +2023-09-29 14:37:00,3.915,3.915,3.915,3.915,100.0,CAAS +2023-09-29 14:32:00,3.91,3.91,3.91,3.91,100.0,CAAS +2023-09-29 14:30:00,3.89,3.89,3.89,3.89,100.0,CAAS +2023-09-29 14:26:00,3.89,3.89,3.89,3.89,303.0,CAAS +2023-09-29 14:12:00,3.89,3.89,3.89,3.89,106.0,CAAS +2023-09-29 14:07:00,3.89,3.89,3.89,3.89,105.0,CAAS +2023-09-29 13:54:00,3.89,3.89,3.89,3.89,100.0,CAAS +2023-09-29 13:40:00,3.89,3.89,3.89,3.89,100.0,CAAS +2023-09-29 13:34:00,3.9,3.9,3.9,3.9,222.0,CAAS +2023-09-29 13:03:00,3.95,3.95,3.94,3.94,417.0,CAAS +2023-09-29 12:46:00,3.944,3.944,3.944,3.944,105.0,CAAS +2023-09-29 11:18:00,3.89,3.89,3.89,3.89,100.0,CAAS +2023-09-29 11:16:00,3.89,3.89,3.89,3.89,100.0,CAAS +2023-09-29 10:43:00,3.89,3.89,3.89,3.89,153.0,CAAS +2023-09-29 10:41:00,3.91,3.91,3.91,3.91,115.0,CAAS +2023-09-29 10:28:00,3.95,3.95,3.95,3.95,1704.0,CAAS +2023-09-29 10:14:00,3.98,4.0,3.98,4.0,500.0,CAAS +2023-09-29 09:50:00,4.013,4.013,4.013,4.013,150.0,CAAS +2023-09-29 09:44:00,4.03,4.03,4.03,4.03,300.0,CAAS +2023-09-29 09:34:00,3.95,3.95,3.95,3.95,100.0,CAAS +2023-09-29 09:33:00,3.96,3.97,3.96,3.96,1005.0,CAAS +2023-09-29 09:30:00,3.96,3.96,3.96,3.96,100.0,CAAS diff --git a/data/CABA_2023_10_21.csv b/data/CABA_2023_10_21.csv new file mode 100644 index 000000000..12faa1905 --- /dev/null +++ b/data/CABA_2023_10_21.csv @@ -0,0 +1,5120 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 18:53:00,13.68,13.68,13.68,13.68,7.0,CABA +2023-10-20 16:59:00,13.42,13.42,13.42,13.42,1657.0,CABA +2023-10-20 16:32:00,13.69,13.69,13.69,13.69,1.0,CABA +2023-10-20 16:13:00,13.67,13.67,13.67,13.67,100.0,CABA +2023-10-20 16:02:00,13.42,13.42,13.42,13.42,742.0,CABA +2023-10-20 16:01:00,13.42,13.42,13.42,13.42,3434.0,CABA +2023-10-20 16:00:00,13.45,13.45,13.42,13.42,96242.0,CABA +2023-10-20 15:59:00,13.44,13.45,13.42,13.45,4825.0,CABA +2023-10-20 15:58:00,13.43,13.445,13.43,13.445,2294.0,CABA +2023-10-20 15:57:00,13.43,13.44,13.43,13.435,1915.0,CABA +2023-10-20 15:56:00,13.415,13.43,13.41,13.43,5064.0,CABA +2023-10-20 15:55:00,13.4,13.42,13.4,13.411,4052.0,CABA +2023-10-20 15:54:00,13.41,13.417,13.39,13.41,1958.0,CABA +2023-10-20 15:53:00,13.42,13.42,13.42,13.42,371.0,CABA +2023-10-20 15:52:00,13.39,13.42,13.39,13.405,2710.0,CABA +2023-10-20 15:51:00,13.395,13.395,13.39,13.395,507.0,CABA +2023-10-20 15:50:00,13.42,13.42,13.39,13.39,5025.0,CABA +2023-10-20 15:49:00,13.43,13.43,13.43,13.43,114.0,CABA +2023-10-20 15:48:00,13.45,13.45,13.44,13.44,1011.0,CABA +2023-10-20 15:47:00,13.45,13.45,13.44,13.44,279.0,CABA +2023-10-20 15:46:00,13.46,13.46,13.46,13.46,398.0,CABA +2023-10-20 15:45:00,13.461,13.48,13.46,13.46,1112.0,CABA +2023-10-20 15:44:00,13.49,13.49,13.46,13.46,1643.0,CABA +2023-10-20 15:43:00,13.48,13.49,13.48,13.49,1355.0,CABA +2023-10-20 15:42:00,13.461,13.47,13.452,13.47,871.0,CABA +2023-10-20 15:41:00,13.48,13.48,13.47,13.47,3614.0,CABA +2023-10-20 15:40:00,13.495,13.495,13.495,13.495,100.0,CABA +2023-10-20 15:39:00,13.49,13.51,13.49,13.504,1643.0,CABA +2023-10-20 15:38:00,13.481,13.481,13.48,13.48,645.0,CABA +2023-10-20 15:37:00,13.48,13.48,13.48,13.48,324.0,CABA +2023-10-20 15:36:00,13.5,13.51,13.49,13.51,481.0,CABA +2023-10-20 15:35:00,13.5,13.5,13.49,13.49,293.0,CABA +2023-10-20 15:34:00,13.54,13.54,13.45,13.493,5367.0,CABA +2023-10-20 15:33:00,13.545,13.57,13.53,13.53,1459.0,CABA +2023-10-20 15:32:00,13.545,13.545,13.545,13.545,209.0,CABA +2023-10-20 15:31:00,13.53,13.55,13.52,13.55,1442.0,CABA +2023-10-20 15:30:00,13.54,13.54,13.54,13.54,167.0,CABA +2023-10-20 15:29:00,13.5,13.54,13.5,13.54,718.0,CABA +2023-10-20 15:27:00,13.52,13.52,13.51,13.52,913.0,CABA +2023-10-20 15:26:00,13.48,13.49,13.48,13.49,731.0,CABA +2023-10-20 15:25:00,13.504,13.504,13.49,13.49,1403.0,CABA +2023-10-20 15:24:00,13.5,13.52,13.5,13.52,1892.0,CABA +2023-10-20 15:23:00,13.51,13.51,13.51,13.51,828.0,CABA +2023-10-20 15:22:00,13.53,13.53,13.52,13.525,1014.0,CABA +2023-10-20 15:21:00,13.52,13.53,13.52,13.53,1112.0,CABA +2023-10-20 15:20:00,13.57,13.57,13.54,13.54,3375.0,CABA +2023-10-20 15:17:00,13.58,13.58,13.58,13.58,974.0,CABA +2023-10-20 15:13:00,13.55,13.57,13.55,13.57,693.0,CABA +2023-10-20 15:12:00,13.56,13.56,13.54,13.54,518.0,CABA +2023-10-20 15:11:00,13.59,13.595,13.57,13.57,1793.0,CABA +2023-10-20 15:09:00,13.6,13.6,13.6,13.6,964.0,CABA +2023-10-20 15:08:00,13.63,13.63,13.63,13.63,192.0,CABA +2023-10-20 15:07:00,13.65,13.65,13.63,13.63,1417.0,CABA +2023-10-20 15:06:00,13.66,13.67,13.66,13.67,685.0,CABA +2023-10-20 15:05:00,13.675,13.675,13.66,13.66,430.0,CABA +2023-10-20 15:04:00,13.68,13.68,13.67,13.67,2000.0,CABA +2023-10-20 15:03:00,13.73,13.73,13.69,13.69,1518.0,CABA +2023-10-20 15:02:00,13.723,13.723,13.723,13.723,224.0,CABA +2023-10-20 15:01:00,13.715,13.74,13.715,13.73,467.0,CABA +2023-10-20 15:00:00,13.71,13.73,13.71,13.73,514.0,CABA +2023-10-20 14:59:00,13.69,13.69,13.69,13.69,227.0,CABA +2023-10-20 14:57:00,13.73,13.73,13.69,13.71,1406.0,CABA +2023-10-20 14:56:00,13.72,13.72,13.72,13.72,538.0,CABA +2023-10-20 14:55:00,13.72,13.72,13.72,13.72,133.0,CABA +2023-10-20 14:54:00,13.7,13.71,13.7,13.71,215.0,CABA +2023-10-20 14:53:00,13.7,13.7,13.7,13.7,346.0,CABA +2023-10-20 14:52:00,13.7,13.7,13.7,13.7,438.0,CABA +2023-10-20 14:50:00,13.681,13.681,13.68,13.68,429.0,CABA +2023-10-20 14:48:00,13.65,13.67,13.65,13.67,984.0,CABA +2023-10-20 14:47:00,13.63,13.63,13.63,13.63,576.0,CABA +2023-10-20 14:46:00,13.66,13.66,13.65,13.65,993.0,CABA +2023-10-20 14:45:00,13.66,13.67,13.66,13.67,678.0,CABA +2023-10-20 14:42:00,13.64,13.69,13.64,13.65,2807.0,CABA +2023-10-20 14:41:00,13.66,13.66,13.66,13.66,302.0,CABA +2023-10-20 14:40:00,13.63,13.63,13.63,13.63,786.0,CABA +2023-10-20 14:39:00,13.615,13.63,13.615,13.63,206.0,CABA +2023-10-20 14:37:00,13.64,13.64,13.61,13.61,2439.0,CABA +2023-10-20 14:33:00,13.71,13.73,13.68,13.68,2246.0,CABA +2023-10-20 14:32:00,13.7,13.71,13.7,13.71,456.0,CABA +2023-10-20 14:31:00,13.665,13.68,13.665,13.68,1096.0,CABA +2023-10-20 14:30:00,13.66,13.66,13.66,13.66,152.0,CABA +2023-10-20 14:28:00,13.65,13.65,13.65,13.65,548.0,CABA +2023-10-20 14:27:00,13.68,13.68,13.67,13.67,1340.0,CABA +2023-10-20 14:26:00,13.69,13.7,13.68,13.68,689.0,CABA +2023-10-20 14:22:00,13.72,13.72,13.7,13.7,1669.0,CABA +2023-10-20 14:21:00,13.73,13.745,13.73,13.73,1358.0,CABA +2023-10-20 14:19:00,13.74,13.74,13.74,13.74,559.0,CABA +2023-10-20 14:18:00,13.725,13.725,13.725,13.725,128.0,CABA +2023-10-20 14:17:00,13.72,13.725,13.72,13.725,759.0,CABA +2023-10-20 14:16:00,13.73,13.74,13.73,13.734,850.0,CABA +2023-10-20 14:15:00,13.785,13.785,13.74,13.74,1166.0,CABA +2023-10-20 14:13:00,13.77,13.77,13.77,13.77,283.0,CABA +2023-10-20 14:10:00,13.77,13.77,13.76,13.76,1191.0,CABA +2023-10-20 14:09:00,13.8,13.8,13.78,13.78,1361.0,CABA +2023-10-20 14:08:00,13.81,13.81,13.81,13.81,152.0,CABA +2023-10-20 14:06:00,13.815,13.815,13.79,13.79,830.0,CABA +2023-10-20 14:03:00,13.82,13.82,13.791,13.791,1583.0,CABA +2023-10-20 14:02:00,13.84,13.84,13.82,13.82,1258.0,CABA +2023-10-20 14:00:00,13.79,13.84,13.79,13.84,1460.0,CABA +2023-10-20 13:58:00,13.78,13.78,13.78,13.78,126.0,CABA +2023-10-20 13:57:00,13.76,13.77,13.76,13.77,514.0,CABA +2023-10-20 13:56:00,13.785,13.785,13.75,13.75,595.0,CABA +2023-10-20 13:55:00,13.785,13.785,13.785,13.785,126.0,CABA +2023-10-20 13:54:00,13.785,13.785,13.785,13.785,507.0,CABA +2023-10-20 13:52:00,13.84,13.84,13.78,13.78,1909.0,CABA +2023-10-20 13:51:00,13.86,13.86,13.855,13.855,385.0,CABA +2023-10-20 13:50:00,13.855,13.855,13.855,13.855,239.0,CABA +2023-10-20 13:49:00,13.88,13.88,13.84,13.84,1777.0,CABA +2023-10-20 13:48:00,13.88,13.88,13.88,13.88,787.0,CABA +2023-10-20 13:47:00,13.89,13.9,13.88,13.88,2067.0,CABA +2023-10-20 13:46:00,13.9,13.915,13.9,13.915,701.0,CABA +2023-10-20 13:45:00,13.911,13.92,13.91,13.92,1162.0,CABA +2023-10-20 13:44:00,13.939,13.95,13.93,13.93,2672.0,CABA +2023-10-20 13:43:00,13.915,13.915,13.915,13.915,185.0,CABA +2023-10-20 13:42:00,13.92,13.92,13.91,13.91,928.0,CABA +2023-10-20 13:35:00,13.91,13.91,13.87,13.88,1973.0,CABA +2023-10-20 13:34:00,13.95,13.95,13.93,13.93,708.0,CABA +2023-10-20 13:33:00,13.92,13.92,13.92,13.92,988.0,CABA +2023-10-20 13:32:00,13.95,13.95,13.935,13.935,1217.0,CABA +2023-10-20 13:31:00,13.91,13.93,13.91,13.93,3205.0,CABA +2023-10-20 13:28:00,13.93,13.945,13.93,13.93,1030.0,CABA +2023-10-20 13:27:00,13.94,13.94,13.94,13.94,332.0,CABA +2023-10-20 13:26:00,13.915,13.915,13.915,13.915,200.0,CABA +2023-10-20 13:25:00,13.91,13.915,13.9,13.915,940.0,CABA +2023-10-20 13:24:00,13.935,13.935,13.93,13.93,786.0,CABA +2023-10-20 13:23:00,13.97,13.98,13.9,13.911,2540.0,CABA +2023-10-20 13:22:00,13.97,13.97,13.97,13.97,102.0,CABA +2023-10-20 13:21:00,13.97,13.97,13.97,13.97,301.0,CABA +2023-10-20 13:20:00,13.975,13.975,13.93,13.965,1255.0,CABA +2023-10-20 13:19:00,13.99,13.99,13.99,13.99,372.0,CABA +2023-10-20 13:18:00,13.925,13.925,13.925,13.925,210.0,CABA +2023-10-20 13:17:00,13.92,13.92,13.92,13.92,267.0,CABA +2023-10-20 13:16:00,13.852,13.89,13.851,13.89,1255.0,CABA +2023-10-20 13:15:00,13.83,13.85,13.83,13.85,1419.0,CABA +2023-10-20 13:13:00,13.82,13.82,13.81,13.81,1501.0,CABA +2023-10-20 13:11:00,13.83,13.83,13.83,13.83,167.0,CABA +2023-10-20 13:10:00,13.805,13.805,13.805,13.805,535.0,CABA +2023-10-20 13:09:00,13.79,13.79,13.782,13.782,714.0,CABA +2023-10-20 13:08:00,13.81,13.81,13.81,13.81,534.0,CABA +2023-10-20 13:07:00,13.79,13.79,13.78,13.78,1527.0,CABA +2023-10-20 13:05:00,13.83,13.83,13.83,13.83,353.0,CABA +2023-10-20 13:04:00,13.81,13.835,13.81,13.835,522.0,CABA +2023-10-20 13:03:00,13.82,13.82,13.82,13.82,593.0,CABA +2023-10-20 13:02:00,13.865,13.865,13.795,13.795,1589.0,CABA +2023-10-20 13:01:00,13.88,13.88,13.841,13.841,1920.0,CABA +2023-10-20 13:00:00,13.89,13.89,13.89,13.89,163.0,CABA +2023-10-20 12:59:00,13.95,13.95,13.88,13.88,3316.0,CABA +2023-10-20 12:57:00,13.91,13.95,13.91,13.95,705.0,CABA +2023-10-20 12:56:00,13.89,13.91,13.89,13.91,400.0,CABA +2023-10-20 12:55:00,13.89,13.89,13.89,13.89,137.0,CABA +2023-10-20 12:53:00,13.851,13.89,13.851,13.89,1336.0,CABA +2023-10-20 12:52:00,13.82,13.87,13.82,13.87,4085.0,CABA +2023-10-20 12:51:00,13.81,13.81,13.81,13.81,117.0,CABA +2023-10-20 12:50:00,13.81,13.81,13.79,13.79,1368.0,CABA +2023-10-20 12:48:00,13.8,13.8,13.79,13.79,573.0,CABA +2023-10-20 12:47:00,13.81,13.81,13.8,13.8,527.0,CABA +2023-10-20 12:46:00,13.81,13.81,13.79,13.795,1741.0,CABA +2023-10-20 12:45:00,13.81,13.813,13.81,13.813,939.0,CABA +2023-10-20 12:43:00,13.75,13.75,13.75,13.75,323.0,CABA +2023-10-20 12:40:00,13.765,13.765,13.75,13.75,285.0,CABA +2023-10-20 12:39:00,13.75,13.75,13.725,13.75,2707.0,CABA +2023-10-20 12:37:00,13.765,13.79,13.74,13.74,1785.0,CABA +2023-10-20 12:36:00,13.79,13.79,13.79,13.79,204.0,CABA +2023-10-20 12:35:00,13.765,13.765,13.765,13.765,154.0,CABA +2023-10-20 12:34:00,13.755,13.78,13.755,13.78,337.0,CABA +2023-10-20 12:32:00,13.755,13.77,13.755,13.77,204.0,CABA +2023-10-20 12:28:00,13.77,13.77,13.755,13.755,573.0,CABA +2023-10-20 12:27:00,13.74,13.74,13.74,13.74,171.0,CABA +2023-10-20 12:26:00,13.72,13.72,13.72,13.72,225.0,CABA +2023-10-20 12:25:00,13.74,13.74,13.74,13.74,321.0,CABA +2023-10-20 12:24:00,13.8,13.81,13.73,13.73,3184.0,CABA +2023-10-20 12:22:00,13.76,13.79,13.76,13.79,546.0,CABA +2023-10-20 12:21:00,13.785,13.785,13.76,13.76,1319.0,CABA +2023-10-20 12:20:00,13.81,13.81,13.81,13.81,147.0,CABA +2023-10-20 12:19:00,13.8,13.81,13.8,13.81,336.0,CABA +2023-10-20 12:18:00,13.81,13.81,13.785,13.785,360.0,CABA +2023-10-20 12:17:00,13.805,13.81,13.79,13.81,457.0,CABA +2023-10-20 12:15:00,13.78,13.78,13.78,13.78,249.0,CABA +2023-10-20 12:14:00,13.77,13.77,13.77,13.77,508.0,CABA +2023-10-20 12:13:00,13.76,13.76,13.76,13.76,396.0,CABA +2023-10-20 12:12:00,13.71,13.74,13.71,13.74,1282.0,CABA +2023-10-20 12:10:00,13.72,13.72,13.71,13.71,1273.0,CABA +2023-10-20 12:09:00,13.75,13.75,13.73,13.73,1145.0,CABA +2023-10-20 12:08:00,13.75,13.75,13.75,13.75,177.0,CABA +2023-10-20 12:07:00,13.75,13.75,13.75,13.75,201.0,CABA +2023-10-20 12:06:00,13.7,13.7,13.7,13.7,421.0,CABA +2023-10-20 12:02:00,13.72,13.72,13.69,13.69,1931.0,CABA +2023-10-20 12:01:00,13.7,13.73,13.7,13.724,485.0,CABA +2023-10-20 11:56:00,13.78,13.78,13.705,13.705,4886.0,CABA +2023-10-20 11:55:00,13.82,13.82,13.82,13.82,276.0,CABA +2023-10-20 11:52:00,13.781,13.781,13.74,13.76,2877.0,CABA +2023-10-20 11:51:00,13.75,13.78,13.75,13.78,899.0,CABA +2023-10-20 11:50:00,13.725,13.725,13.725,13.725,137.0,CABA +2023-10-20 11:49:00,13.69,13.71,13.688,13.71,1901.0,CABA +2023-10-20 11:48:00,13.61,13.68,13.61,13.68,6030.0,CABA +2023-10-20 11:45:00,13.6,13.6,13.57,13.57,448.0,CABA +2023-10-20 11:43:00,13.58,13.6,13.58,13.6,374.0,CABA +2023-10-20 11:42:00,13.62,13.62,13.59,13.59,900.0,CABA +2023-10-20 11:41:00,13.6,13.6,13.6,13.6,2391.0,CABA +2023-10-20 11:40:00,13.65,13.65,13.62,13.645,2845.0,CABA +2023-10-20 11:39:00,13.69,13.69,13.69,13.69,286.0,CABA +2023-10-20 11:38:00,13.64,13.64,13.64,13.64,254.0,CABA +2023-10-20 11:36:00,13.66,13.66,13.62,13.65,1230.0,CABA +2023-10-20 11:35:00,13.62,13.62,13.62,13.62,721.0,CABA +2023-10-20 11:34:00,13.61,13.65,13.6,13.61,1666.0,CABA +2023-10-20 11:33:00,13.65,13.65,13.61,13.62,1765.0,CABA +2023-10-20 11:32:00,13.62,13.65,13.62,13.65,319.0,CABA +2023-10-20 11:31:00,13.62,13.62,13.62,13.62,418.0,CABA +2023-10-20 11:30:00,13.605,13.605,13.605,13.605,158.0,CABA +2023-10-20 11:29:00,13.58,13.62,13.56,13.56,2275.0,CABA +2023-10-20 11:27:00,13.55,13.55,13.55,13.55,153.0,CABA +2023-10-20 11:24:00,13.55,13.565,13.55,13.565,560.0,CABA +2023-10-20 11:23:00,13.51,13.51,13.51,13.51,1093.0,CABA +2023-10-20 11:22:00,13.515,13.52,13.51,13.52,1171.0,CABA +2023-10-20 11:20:00,13.59,13.59,13.515,13.515,2830.0,CABA +2023-10-20 11:18:00,13.57,13.57,13.57,13.57,1078.0,CABA +2023-10-20 11:17:00,13.59,13.59,13.59,13.59,189.0,CABA +2023-10-20 11:16:00,13.64,13.64,13.6,13.61,2007.0,CABA +2023-10-20 11:13:00,13.67,13.67,13.67,13.67,186.0,CABA +2023-10-20 11:12:00,13.62,13.675,13.62,13.675,1043.0,CABA +2023-10-20 11:11:00,13.59,13.59,13.59,13.59,781.0,CABA +2023-10-20 11:10:00,13.575,13.575,13.575,13.575,149.0,CABA +2023-10-20 11:09:00,13.59,13.59,13.59,13.59,126.0,CABA +2023-10-20 11:08:00,13.57,13.585,13.57,13.585,1603.0,CABA +2023-10-20 11:07:00,13.59,13.59,13.59,13.59,102.0,CABA +2023-10-20 11:06:00,13.61,13.61,13.57,13.57,1256.0,CABA +2023-10-20 11:02:00,13.56,13.57,13.56,13.57,386.0,CABA +2023-10-20 10:58:00,13.44,13.44,13.44,13.44,543.0,CABA +2023-10-20 10:56:00,13.47,13.47,13.47,13.47,469.0,CABA +2023-10-20 10:55:00,13.49,13.52,13.49,13.52,323.0,CABA +2023-10-20 10:53:00,13.485,13.485,13.46,13.465,529.0,CABA +2023-10-20 10:52:00,13.395,13.46,13.395,13.46,1896.0,CABA +2023-10-20 10:51:00,13.41,13.43,13.39,13.39,1559.0,CABA +2023-10-20 10:48:00,13.36,13.41,13.36,13.41,1183.0,CABA +2023-10-20 10:47:00,13.37,13.37,13.37,13.37,190.0,CABA +2023-10-20 10:46:00,13.42,13.42,13.39,13.415,1087.0,CABA +2023-10-20 10:45:00,13.42,13.43,13.42,13.43,321.0,CABA +2023-10-20 10:44:00,13.38,13.38,13.38,13.38,175.0,CABA +2023-10-20 10:43:00,13.44,13.44,13.43,13.43,677.0,CABA +2023-10-20 10:42:00,13.45,13.47,13.45,13.46,781.0,CABA +2023-10-20 10:40:00,13.42,13.469,13.4,13.469,1223.0,CABA +2023-10-20 10:39:00,13.45,13.47,13.45,13.46,1707.0,CABA +2023-10-20 10:38:00,13.48,13.48,13.46,13.46,1521.0,CABA +2023-10-20 10:34:00,13.52,13.52,13.52,13.52,458.0,CABA +2023-10-20 10:33:00,13.53,13.55,13.51,13.55,698.0,CABA +2023-10-20 10:32:00,13.47,13.49,13.47,13.49,900.0,CABA +2023-10-20 10:31:00,13.4,13.46,13.38,13.46,3113.0,CABA +2023-10-20 10:29:00,13.42,13.42,13.42,13.42,527.0,CABA +2023-10-20 10:28:00,13.37,13.445,13.37,13.445,1349.0,CABA +2023-10-20 10:27:00,13.4,13.4,13.38,13.4,385.0,CABA +2023-10-20 10:25:00,13.5,13.5,13.45,13.46,1514.0,CABA +2023-10-20 10:24:00,13.62,13.62,13.51,13.525,3623.0,CABA +2023-10-20 10:23:00,13.65,13.68,13.65,13.68,954.0,CABA +2023-10-20 10:20:00,13.61,13.655,13.61,13.655,560.0,CABA +2023-10-20 10:19:00,13.54,13.59,13.54,13.59,1378.0,CABA +2023-10-20 10:18:00,13.5,13.55,13.5,13.54,1743.0,CABA +2023-10-20 10:16:00,13.44,13.48,13.44,13.48,709.0,CABA +2023-10-20 10:15:00,13.435,13.435,13.4,13.4,2122.0,CABA +2023-10-20 10:13:00,13.46,13.475,13.44,13.44,1446.0,CABA +2023-10-20 10:11:00,13.44,13.46,13.42,13.46,902.0,CABA +2023-10-20 10:10:00,13.48,13.48,13.47,13.47,1063.0,CABA +2023-10-20 10:09:00,13.36,13.4,13.36,13.4,841.0,CABA +2023-10-20 10:08:00,13.38,13.38,13.38,13.38,501.0,CABA +2023-10-20 10:07:00,13.41,13.41,13.41,13.41,116.0,CABA +2023-10-20 10:06:00,13.41,13.41,13.41,13.41,116.0,CABA +2023-10-20 10:05:00,13.4,13.44,13.4,13.44,483.0,CABA +2023-10-20 10:04:00,13.33,13.33,13.31,13.33,1578.0,CABA +2023-10-20 10:03:00,13.29,13.3,13.29,13.3,568.0,CABA +2023-10-20 10:01:00,13.29,13.33,13.29,13.33,599.0,CABA +2023-10-20 10:00:00,13.27,13.27,13.26,13.26,556.0,CABA +2023-10-20 09:59:00,13.3,13.3,13.3,13.3,195.0,CABA +2023-10-20 09:56:00,13.3,13.3,13.3,13.3,140.0,CABA +2023-10-20 09:55:00,13.3,13.3,13.3,13.3,113.0,CABA +2023-10-20 09:54:00,13.21,13.34,13.21,13.33,1118.0,CABA +2023-10-20 09:53:00,13.25,13.25,13.2,13.2,740.0,CABA +2023-10-20 09:52:00,13.26,13.26,13.26,13.26,104.0,CABA +2023-10-20 09:47:00,13.1,13.25,13.1,13.25,4418.0,CABA +2023-10-20 09:45:00,13.1,13.1,13.07,13.07,769.0,CABA +2023-10-20 09:44:00,13.08,13.08,13.08,13.08,141.0,CABA +2023-10-20 09:43:00,13.0,13.0,13.0,13.0,1220.0,CABA +2023-10-20 09:42:00,13.06,13.14,13.04,13.04,2937.0,CABA +2023-10-20 09:41:00,13.03,13.111,13.03,13.08,2725.0,CABA +2023-10-20 09:39:00,12.91,13.01,12.91,13.01,1635.0,CABA +2023-10-20 09:38:00,12.85,12.85,12.85,12.85,680.0,CABA +2023-10-20 09:37:00,12.825,12.825,12.825,12.825,192.0,CABA +2023-10-20 09:35:00,12.811,12.835,12.68,12.835,13709.0,CABA +2023-10-20 09:34:00,12.92,12.94,12.81,12.93,1732.0,CABA +2023-10-20 09:33:00,13.04,13.04,13.04,13.04,578.0,CABA +2023-10-20 09:32:00,12.96,12.96,12.96,12.96,159.0,CABA +2023-10-20 09:30:00,13.21,13.21,13.01,13.01,15926.0,CABA +2023-10-20 09:12:00,13.28,13.28,13.2,13.2,444.0,CABA +2023-10-20 09:04:00,13.63,13.63,13.63,13.63,2.0,CABA +2023-10-20 08:48:00,13.28,13.28,13.28,13.28,2.0,CABA +2023-10-19 16:53:00,13.21,13.21,13.21,13.21,2.0,CABA +2023-10-19 16:48:00,13.205,13.205,13.205,13.205,12018.0,CABA +2023-10-19 16:20:00,13.205,13.205,13.205,13.205,600.0,CABA +2023-10-19 16:17:00,13.21,13.21,13.21,13.21,13.0,CABA +2023-10-19 16:13:00,13.21,13.21,13.21,13.21,40.0,CABA +2023-10-19 16:09:00,13.15,13.15,13.15,13.15,253.0,CABA +2023-10-19 16:07:00,13.21,13.21,13.21,13.21,710.0,CABA +2023-10-19 16:04:00,13.0,13.0,12.96,12.96,11.0,CABA +2023-10-19 16:02:00,13.205,13.205,13.205,13.205,253.0,CABA +2023-10-19 16:00:00,13.205,13.21,13.205,13.21,107008.0,CABA +2023-10-19 15:59:00,13.215,13.22,13.2,13.205,6360.0,CABA +2023-10-19 15:58:00,13.215,13.22,13.215,13.22,2517.0,CABA +2023-10-19 15:57:00,13.195,13.22,13.195,13.215,6305.0,CABA +2023-10-19 15:56:00,13.195,13.22,13.185,13.2,10454.0,CABA +2023-10-19 15:55:00,13.25,13.25,13.195,13.195,12791.0,CABA +2023-10-19 15:54:00,13.255,13.26,13.255,13.255,3773.0,CABA +2023-10-19 15:53:00,13.245,13.25,13.245,13.25,2051.0,CABA +2023-10-19 15:52:00,13.26,13.29,13.255,13.26,5578.0,CABA +2023-10-19 15:51:00,13.27,13.27,13.255,13.255,1760.0,CABA +2023-10-19 15:50:00,13.26,13.275,13.245,13.275,3267.0,CABA +2023-10-19 15:49:00,13.25,13.29,13.25,13.26,3905.0,CABA +2023-10-19 15:48:00,13.24,13.26,13.24,13.25,1957.0,CABA +2023-10-19 15:47:00,13.21,13.23,13.195,13.23,4770.0,CABA +2023-10-19 15:46:00,13.22,13.22,13.2,13.2,3179.0,CABA +2023-10-19 15:45:00,13.21,13.225,13.21,13.225,2754.0,CABA +2023-10-19 15:44:00,13.2,13.21,13.19,13.21,4088.0,CABA +2023-10-19 15:43:00,13.155,13.2,13.14,13.2,3581.0,CABA +2023-10-19 15:42:00,13.195,13.2,13.15,13.15,12530.0,CABA +2023-10-19 15:41:00,13.18,13.19,13.17,13.19,1009.0,CABA +2023-10-19 15:40:00,13.24,13.24,13.19,13.19,2461.0,CABA +2023-10-19 15:39:00,13.22,13.24,13.22,13.24,887.0,CABA +2023-10-19 15:38:00,13.245,13.245,13.215,13.22,2534.0,CABA +2023-10-19 15:37:00,13.24,13.25,13.24,13.25,2541.0,CABA +2023-10-19 15:36:00,13.23,13.24,13.23,13.233,2279.0,CABA +2023-10-19 15:35:00,13.23,13.235,13.23,13.23,817.0,CABA +2023-10-19 15:34:00,13.22,13.28,13.22,13.23,5893.0,CABA +2023-10-19 15:33:00,13.22,13.23,13.21,13.22,7801.0,CABA +2023-10-19 15:32:00,13.225,13.225,13.22,13.22,868.0,CABA +2023-10-19 15:31:00,13.2,13.22,13.185,13.22,2487.0,CABA +2023-10-19 15:30:00,13.23,13.23,13.205,13.21,3046.0,CABA +2023-10-19 15:29:00,13.24,13.29,13.23,13.23,20590.0,CABA +2023-10-19 15:28:00,13.24,13.24,13.24,13.24,766.0,CABA +2023-10-19 15:27:00,13.24,13.24,13.24,13.24,1828.0,CABA +2023-10-19 15:26:00,13.24,13.24,13.24,13.24,530.0,CABA +2023-10-19 15:25:00,13.29,13.29,13.22,13.24,2271.0,CABA +2023-10-19 15:24:00,13.3,13.3,13.3,13.3,928.0,CABA +2023-10-19 15:23:00,13.305,13.305,13.305,13.305,939.0,CABA +2023-10-19 15:22:00,13.305,13.305,13.305,13.305,442.0,CABA +2023-10-19 15:21:00,13.275,13.305,13.275,13.305,3185.0,CABA +2023-10-19 15:20:00,13.28,13.29,13.275,13.275,1315.0,CABA +2023-10-19 15:19:00,13.28,13.28,13.28,13.28,389.0,CABA +2023-10-19 15:18:00,13.26,13.28,13.26,13.28,2007.0,CABA +2023-10-19 15:17:00,13.295,13.295,13.25,13.25,2408.0,CABA +2023-10-19 15:16:00,13.29,13.3,13.27,13.3,1692.0,CABA +2023-10-19 15:15:00,13.265,13.265,13.265,13.265,674.0,CABA +2023-10-19 15:14:00,13.265,13.265,13.265,13.265,231.0,CABA +2023-10-19 15:13:00,13.27,13.28,13.25,13.25,3749.0,CABA +2023-10-19 15:12:00,13.28,13.28,13.26,13.27,1590.0,CABA +2023-10-19 15:11:00,13.335,13.34,13.28,13.29,4892.0,CABA +2023-10-19 15:10:00,13.31,13.37,13.31,13.34,2632.0,CABA +2023-10-19 15:09:00,13.285,13.33,13.285,13.31,2111.0,CABA +2023-10-19 15:08:00,13.28,13.28,13.28,13.28,10197.0,CABA +2023-10-19 15:07:00,13.285,13.3,13.275,13.275,959.0,CABA +2023-10-19 15:06:00,13.32,13.32,13.29,13.3,1279.0,CABA +2023-10-19 15:05:00,13.21,13.25,13.21,13.25,2137.0,CABA +2023-10-19 15:04:00,13.22,13.22,13.22,13.22,619.0,CABA +2023-10-19 15:03:00,13.22,13.22,13.215,13.215,449.0,CABA +2023-10-19 15:02:00,13.245,13.245,13.23,13.23,792.0,CABA +2023-10-19 15:01:00,13.245,13.245,13.245,13.245,312.0,CABA +2023-10-19 15:00:00,13.21,13.227,13.21,13.227,1850.0,CABA +2023-10-19 14:59:00,13.215,13.23,13.215,13.215,2766.0,CABA +2023-10-19 14:57:00,13.215,13.215,13.2,13.215,1239.0,CABA +2023-10-19 14:56:00,13.15,13.21,13.15,13.21,3735.0,CABA +2023-10-19 14:55:00,13.18,13.18,13.18,13.18,281.0,CABA +2023-10-19 14:54:00,13.2,13.205,13.2,13.205,940.0,CABA +2023-10-19 14:53:00,13.18,13.2,13.16,13.2,7222.0,CABA +2023-10-19 14:52:00,13.18,13.205,13.18,13.19,1347.0,CABA +2023-10-19 14:51:00,13.14,13.17,13.14,13.17,1930.0,CABA +2023-10-19 14:49:00,13.15,13.17,13.14,13.14,2492.0,CABA +2023-10-19 14:48:00,13.2,13.205,13.15,13.15,2541.0,CABA +2023-10-19 14:47:00,13.18,13.18,13.17,13.17,866.0,CABA +2023-10-19 14:45:00,13.095,13.15,13.09,13.15,3606.0,CABA +2023-10-19 14:44:00,13.1,13.115,13.1,13.1,1304.0,CABA +2023-10-19 14:42:00,13.1,13.1,13.1,13.1,212.0,CABA +2023-10-19 14:41:00,13.12,13.13,13.12,13.12,749.0,CABA +2023-10-19 14:39:00,13.16,13.16,13.15,13.16,1243.0,CABA +2023-10-19 14:38:00,13.18,13.18,13.18,13.18,2007.0,CABA +2023-10-19 14:37:00,13.28,13.28,13.19,13.19,2263.0,CABA +2023-10-19 14:35:00,13.285,13.305,13.285,13.3,3086.0,CABA +2023-10-19 14:34:00,13.285,13.285,13.285,13.285,232.0,CABA +2023-10-19 14:33:00,13.28,13.28,13.28,13.28,291.0,CABA +2023-10-19 14:31:00,13.3,13.31,13.3,13.31,307.0,CABA +2023-10-19 14:30:00,13.33,13.33,13.29,13.3,1692.0,CABA +2023-10-19 14:29:00,13.35,13.35,13.35,13.35,626.0,CABA +2023-10-19 14:28:00,13.435,13.435,13.35,13.37,2383.0,CABA +2023-10-19 14:25:00,13.43,13.435,13.43,13.435,434.0,CABA +2023-10-19 14:24:00,13.43,13.435,13.43,13.435,465.0,CABA +2023-10-19 14:22:00,13.45,13.45,13.43,13.45,4578.0,CABA +2023-10-19 14:21:00,13.46,13.46,13.46,13.46,684.0,CABA +2023-10-19 14:20:00,13.47,13.47,13.47,13.47,284.0,CABA +2023-10-19 14:14:00,13.46,13.46,13.46,13.46,480.0,CABA +2023-10-19 14:13:00,13.461,13.461,13.461,13.461,202.0,CABA +2023-10-19 14:12:00,13.46,13.47,13.46,13.47,1846.0,CABA +2023-10-19 14:11:00,13.45,13.45,13.45,13.45,810.0,CABA +2023-10-19 14:10:00,13.45,13.45,13.45,13.45,266.0,CABA +2023-10-19 14:09:00,13.45,13.455,13.45,13.45,772.0,CABA +2023-10-19 14:05:00,13.514,13.514,13.48,13.48,2540.0,CABA +2023-10-19 14:04:00,13.511,13.511,13.511,13.511,301.0,CABA +2023-10-19 14:03:00,13.53,13.53,13.52,13.52,1321.0,CABA +2023-10-19 13:59:00,13.53,13.53,13.53,13.53,186.0,CABA +2023-10-19 13:55:00,13.5,13.52,13.5,13.52,1273.0,CABA +2023-10-19 13:53:00,13.51,13.51,13.49,13.49,1055.0,CABA +2023-10-19 13:52:00,13.49,13.51,13.49,13.51,255.0,CABA +2023-10-19 13:51:00,13.49,13.49,13.49,13.49,219.0,CABA +2023-10-19 13:48:00,13.52,13.52,13.52,13.52,102.0,CABA +2023-10-19 13:45:00,13.5,13.5,13.5,13.5,987.0,CABA +2023-10-19 13:43:00,13.493,13.492,13.492,13.492,372.0,CABA +2023-10-19 13:42:00,13.52,13.53,13.49,13.5,1614.0,CABA +2023-10-19 13:41:00,13.5,13.53,13.5,13.53,869.0,CABA +2023-10-19 13:40:00,13.48,13.485,13.48,13.485,405.0,CABA +2023-10-19 13:39:00,13.45,13.48,13.45,13.48,1352.0,CABA +2023-10-19 13:38:00,13.45,13.45,13.45,13.45,279.0,CABA +2023-10-19 13:37:00,13.48,13.48,13.47,13.47,300.0,CABA +2023-10-19 13:36:00,13.48,13.48,13.48,13.48,150.0,CABA +2023-10-19 13:35:00,13.48,13.5,13.47,13.48,3320.0,CABA +2023-10-19 13:34:00,13.47,13.47,13.47,13.47,209.0,CABA +2023-10-19 13:33:00,13.475,13.475,13.475,13.475,102.0,CABA +2023-10-19 13:32:00,13.5,13.5,13.49,13.49,602.0,CABA +2023-10-19 13:31:00,13.485,13.495,13.485,13.495,395.0,CABA +2023-10-19 13:30:00,13.52,13.52,13.49,13.49,1079.0,CABA +2023-10-19 13:29:00,13.495,13.495,13.495,13.495,143.0,CABA +2023-10-19 13:28:00,13.58,13.6,13.51,13.51,1185.0,CABA +2023-10-19 13:27:00,13.62,13.62,13.62,13.62,1066.0,CABA +2023-10-19 13:23:00,13.58,13.58,13.58,13.58,239.0,CABA +2023-10-19 13:22:00,13.62,13.62,13.6,13.6,904.0,CABA +2023-10-19 13:20:00,13.64,13.64,13.64,13.64,225.0,CABA +2023-10-19 13:19:00,13.62,13.62,13.62,13.62,101.0,CABA +2023-10-19 13:17:00,13.61,13.61,13.61,13.61,269.0,CABA +2023-10-19 13:16:00,13.56,13.58,13.56,13.58,1642.0,CABA +2023-10-19 13:15:00,13.52,13.525,13.52,13.525,260.0,CABA +2023-10-19 13:14:00,13.515,13.515,13.515,13.515,178.0,CABA +2023-10-19 13:13:00,13.52,13.52,13.515,13.515,357.0,CABA +2023-10-19 13:11:00,13.48,13.515,13.48,13.515,5064.0,CABA +2023-10-19 13:09:00,13.525,13.525,13.485,13.485,1299.0,CABA +2023-10-19 13:07:00,13.555,13.555,13.555,13.555,596.0,CABA +2023-10-19 13:06:00,13.52,13.54,13.52,13.54,764.0,CABA +2023-10-19 13:05:00,13.51,13.51,13.51,13.51,537.0,CABA +2023-10-19 13:04:00,13.52,13.52,13.515,13.515,2227.0,CABA +2023-10-19 13:03:00,13.52,13.52,13.505,13.51,708.0,CABA +2023-10-19 13:02:00,13.53,13.54,13.52,13.54,757.0,CABA +2023-10-19 13:01:00,13.45,13.5,13.44,13.5,2100.0,CABA +2023-10-19 13:00:00,13.42,13.42,13.42,13.42,126.0,CABA +2023-10-19 12:55:00,13.4,13.44,13.4,13.44,520.0,CABA +2023-10-19 12:52:00,13.39,13.39,13.39,13.39,114.0,CABA +2023-10-19 12:50:00,13.4,13.45,13.398,13.45,4406.0,CABA +2023-10-19 12:47:00,13.42,13.42,13.42,13.42,106.0,CABA +2023-10-19 12:44:00,13.43,13.43,13.4,13.41,1112.0,CABA +2023-10-19 12:42:00,13.44,13.47,13.44,13.47,988.0,CABA +2023-10-19 12:41:00,13.439,13.44,13.439,13.44,1741.0,CABA +2023-10-19 12:40:00,13.44,13.44,13.44,13.44,127.0,CABA +2023-10-19 12:39:00,13.385,13.42,13.385,13.42,569.0,CABA +2023-10-19 12:37:00,13.375,13.38,13.375,13.38,310.0,CABA +2023-10-19 12:36:00,13.4,13.4,13.345,13.345,1599.0,CABA +2023-10-19 12:35:00,13.4,13.4,13.4,13.4,965.0,CABA +2023-10-19 12:34:00,13.42,13.42,13.4,13.4,660.0,CABA +2023-10-19 12:33:00,13.45,13.45,13.43,13.43,679.0,CABA +2023-10-19 12:32:00,13.45,13.45,13.43,13.43,1020.0,CABA +2023-10-19 12:31:00,13.47,13.47,13.47,13.47,524.0,CABA +2023-10-19 12:30:00,13.46,13.46,13.445,13.445,1299.0,CABA +2023-10-19 12:27:00,13.47,13.47,13.47,13.47,270.0,CABA +2023-10-19 12:25:00,13.54,13.54,13.53,13.53,508.0,CABA +2023-10-19 12:23:00,13.57,13.57,13.57,13.57,203.0,CABA +2023-10-19 12:22:00,13.6,13.6,13.6,13.6,100.0,CABA +2023-10-19 12:21:00,13.56,13.59,13.56,13.59,1774.0,CABA +2023-10-19 12:20:00,13.535,13.535,13.535,13.535,187.0,CABA +2023-10-19 12:18:00,13.57,13.57,13.55,13.55,719.0,CABA +2023-10-19 12:09:00,13.61,13.61,13.61,13.61,107.0,CABA +2023-10-19 12:08:00,13.61,13.61,13.61,13.61,615.0,CABA +2023-10-19 12:06:00,13.585,13.635,13.585,13.635,1836.0,CABA +2023-10-19 12:05:00,13.641,13.64,13.59,13.59,1050.0,CABA +2023-10-19 12:04:00,13.61,13.62,13.61,13.61,731.0,CABA +2023-10-19 12:03:00,13.648,13.65,13.647,13.65,276.0,CABA +2023-10-19 12:02:00,13.55,13.66,13.55,13.66,3596.0,CABA +2023-10-19 12:01:00,13.47,13.55,13.47,13.55,4286.0,CABA +2023-10-19 11:59:00,13.465,13.465,13.465,13.465,104.0,CABA +2023-10-19 11:57:00,13.47,13.47,13.46,13.46,3105.0,CABA +2023-10-19 11:54:00,13.52,13.54,13.52,13.54,489.0,CABA +2023-10-19 11:53:00,13.53,13.56,13.53,13.56,296.0,CABA +2023-10-19 11:52:00,13.535,13.535,13.535,13.535,103.0,CABA +2023-10-19 11:51:00,13.535,13.535,13.535,13.535,135.0,CABA +2023-10-19 11:49:00,13.55,13.57,13.55,13.57,223.0,CABA +2023-10-19 11:48:00,13.55,13.55,13.55,13.55,126.0,CABA +2023-10-19 11:47:00,13.505,13.55,13.47,13.55,2947.0,CABA +2023-10-19 11:45:00,13.485,13.495,13.46,13.495,560.0,CABA +2023-10-19 11:44:00,13.4,13.46,13.4,13.46,1879.0,CABA +2023-10-19 11:43:00,13.44,13.44,13.4,13.42,2586.0,CABA +2023-10-19 11:41:00,13.46,13.46,13.46,13.46,106.0,CABA +2023-10-19 11:40:00,13.46,13.46,13.46,13.46,741.0,CABA +2023-10-19 11:39:00,13.42,13.46,13.42,13.46,635.0,CABA +2023-10-19 11:38:00,13.455,13.455,13.427,13.427,715.0,CABA +2023-10-19 11:37:00,13.49,13.49,13.49,13.49,219.0,CABA +2023-10-19 11:34:00,13.45,13.45,13.45,13.45,704.0,CABA +2023-10-19 11:31:00,13.45,13.45,13.45,13.45,119.0,CABA +2023-10-19 11:28:00,13.44,13.47,13.44,13.47,1025.0,CABA +2023-10-19 11:27:00,13.37,13.455,13.37,13.44,2792.0,CABA +2023-10-19 11:26:00,13.375,13.375,13.375,13.375,375.0,CABA +2023-10-19 11:24:00,13.39,13.39,13.39,13.39,120.0,CABA +2023-10-19 11:21:00,13.36,13.37,13.32,13.37,2637.0,CABA +2023-10-19 11:20:00,13.375,13.4,13.375,13.4,2230.0,CABA +2023-10-19 11:19:00,13.415,13.415,13.415,13.415,219.0,CABA +2023-10-19 11:17:00,13.35,13.43,13.35,13.405,3251.0,CABA +2023-10-19 11:16:00,13.31,13.35,13.308,13.35,822.0,CABA +2023-10-19 11:15:00,13.29,13.3,13.28,13.28,2815.0,CABA +2023-10-19 11:14:00,13.3,13.3,13.3,13.3,1463.0,CABA +2023-10-19 11:13:00,13.28,13.28,13.28,13.28,404.0,CABA +2023-10-19 11:12:00,13.31,13.325,13.26,13.275,1920.0,CABA +2023-10-19 11:11:00,13.309,13.309,13.29,13.29,809.0,CABA +2023-10-19 11:09:00,13.23,13.25,13.23,13.25,1874.0,CABA +2023-10-19 11:07:00,13.17,13.23,13.17,13.225,1116.0,CABA +2023-10-19 11:06:00,13.094,13.16,13.094,13.15,831.0,CABA +2023-10-19 11:05:00,13.08,13.08,13.08,13.08,119.0,CABA +2023-10-19 11:04:00,13.1,13.1,13.1,13.1,1020.0,CABA +2023-10-19 11:02:00,13.03,13.04,13.02,13.04,2135.0,CABA +2023-10-19 11:01:00,13.0,13.02,12.998,13.02,1293.0,CABA +2023-10-19 11:00:00,13.04,13.05,12.98,12.99,5986.0,CABA +2023-10-19 10:59:00,13.06,13.07,13.06,13.07,630.0,CABA +2023-10-19 10:56:00,13.065,13.065,13.02,13.02,572.0,CABA +2023-10-19 10:55:00,13.065,13.065,13.065,13.065,509.0,CABA +2023-10-19 10:53:00,13.11,13.11,13.11,13.11,123.0,CABA +2023-10-19 10:51:00,13.085,13.085,13.085,13.085,125.0,CABA +2023-10-19 10:50:00,13.09,13.09,13.09,13.09,192.0,CABA +2023-10-19 10:49:00,13.12,13.12,13.095,13.095,794.0,CABA +2023-10-19 10:47:00,13.155,13.165,13.155,13.165,242.0,CABA +2023-10-19 10:46:00,13.035,13.12,13.035,13.12,2113.0,CABA +2023-10-19 10:45:00,13.03,13.03,13.02,13.02,3086.0,CABA +2023-10-19 10:44:00,12.995,13.045,12.995,13.045,3176.0,CABA +2023-10-19 10:43:00,13.02,13.02,13.0,13.0,2812.0,CABA +2023-10-19 10:42:00,13.045,13.045,13.045,13.045,180.0,CABA +2023-10-19 10:40:00,13.065,13.07,12.99,13.035,2689.0,CABA +2023-10-19 10:39:00,13.05,13.08,13.02,13.05,2483.0,CABA +2023-10-19 10:38:00,13.055,13.055,13.03,13.055,826.0,CABA +2023-10-19 10:37:00,13.14,13.14,13.08,13.08,1042.0,CABA +2023-10-19 10:36:00,13.12,13.19,13.12,13.165,2287.0,CABA +2023-10-19 10:35:00,13.04,13.13,13.04,13.12,3037.0,CABA +2023-10-19 10:34:00,13.035,13.035,13.035,13.035,526.0,CABA +2023-10-19 10:33:00,13.035,13.035,13.01,13.01,928.0,CABA +2023-10-19 10:32:00,13.0,13.079,13.0,13.01,2835.0,CABA +2023-10-19 10:31:00,13.04,13.05,12.98,12.99,13493.0,CABA +2023-10-19 10:30:00,13.08,13.09,13.03,13.03,2632.0,CABA +2023-10-19 10:29:00,13.12,13.12,13.02,13.07,3470.0,CABA +2023-10-19 10:28:00,13.15,13.15,13.14,13.14,442.0,CABA +2023-10-19 10:27:00,13.17,13.17,13.15,13.15,1023.0,CABA +2023-10-19 10:26:00,13.18,13.2,13.145,13.145,2663.0,CABA +2023-10-19 10:25:00,13.2,13.2,13.195,13.2,830.0,CABA +2023-10-19 10:24:00,13.24,13.24,13.2,13.21,1363.0,CABA +2023-10-19 10:23:00,13.24,13.24,13.24,13.24,260.0,CABA +2023-10-19 10:22:00,13.27,13.27,13.24,13.24,1637.0,CABA +2023-10-19 10:21:00,13.31,13.33,13.3,13.3,1165.0,CABA +2023-10-19 10:20:00,13.29,13.315,13.29,13.29,957.0,CABA +2023-10-19 10:19:00,13.29,13.31,13.28,13.31,807.0,CABA +2023-10-19 10:18:00,13.32,13.32,13.28,13.31,998.0,CABA +2023-10-19 10:17:00,13.38,13.39,13.29,13.34,3283.0,CABA +2023-10-19 10:16:00,13.4,13.4,13.38,13.38,754.0,CABA +2023-10-19 10:15:00,13.38,13.395,13.36,13.395,415.0,CABA +2023-10-19 10:14:00,13.36,13.385,13.36,13.385,795.0,CABA +2023-10-19 10:12:00,13.335,13.39,13.33,13.38,2270.0,CABA +2023-10-19 10:11:00,13.39,13.39,13.361,13.361,347.0,CABA +2023-10-19 10:10:00,13.435,13.45,13.42,13.42,1253.0,CABA +2023-10-19 10:09:00,13.5,13.5,13.44,13.44,672.0,CABA +2023-10-19 10:08:00,13.4,13.48,13.4,13.48,1025.0,CABA +2023-10-19 10:07:00,13.35,13.435,13.35,13.435,1354.0,CABA +2023-10-19 10:06:00,13.19,13.35,13.19,13.345,3846.0,CABA +2023-10-19 10:05:00,13.35,13.35,13.17,13.215,4003.0,CABA +2023-10-19 10:04:00,13.46,13.46,13.355,13.355,6478.0,CABA +2023-10-19 10:03:00,13.455,13.47,13.455,13.46,702.0,CABA +2023-10-19 10:02:00,13.42,13.47,13.41,13.47,1843.0,CABA +2023-10-19 10:01:00,13.46,13.46,13.368,13.41,2786.0,CABA +2023-10-19 10:00:00,13.5,13.51,13.47,13.475,3679.0,CABA +2023-10-19 09:59:00,13.51,13.51,13.51,13.51,315.0,CABA +2023-10-19 09:58:00,13.525,13.525,13.525,13.525,116.0,CABA +2023-10-19 09:57:00,13.525,13.525,13.525,13.525,165.0,CABA +2023-10-19 09:56:00,13.51,13.57,13.51,13.53,3319.0,CABA +2023-10-19 09:55:00,13.53,13.565,13.53,13.565,1081.0,CABA +2023-10-19 09:54:00,13.54,13.54,13.5,13.52,1065.0,CABA +2023-10-19 09:53:00,13.56,13.6,13.55,13.55,3969.0,CABA +2023-10-19 09:52:00,13.545,13.56,13.51,13.51,1946.0,CABA +2023-10-19 09:51:00,13.67,13.67,13.46,13.54,10971.0,CABA +2023-10-19 09:50:00,13.58,13.64,13.58,13.64,3000.0,CABA +2023-10-19 09:49:00,13.65,13.65,13.58,13.635,4960.0,CABA +2023-10-19 09:48:00,13.6,13.69,13.59,13.69,2113.0,CABA +2023-10-19 09:47:00,13.56,13.57,13.54,13.57,3226.0,CABA +2023-10-19 09:46:00,13.77,13.77,13.54,13.562,4061.0,CABA +2023-10-19 09:45:00,13.75,13.83,13.75,13.801,2994.0,CABA +2023-10-19 09:44:00,13.923,13.94,13.68,13.75,11896.0,CABA +2023-10-19 09:43:00,13.9,13.97,13.9,13.91,2452.0,CABA +2023-10-19 09:42:00,13.885,13.887,13.86,13.865,780.0,CABA +2023-10-19 09:41:00,13.93,13.96,13.86,13.96,5762.0,CABA +2023-10-19 09:40:00,14.05,14.05,13.94,13.98,3387.0,CABA +2023-10-19 09:39:00,14.14,14.14,14.06,14.07,1865.0,CABA +2023-10-19 09:38:00,14.07,14.17,14.02,14.15,12277.0,CABA +2023-10-19 09:37:00,14.2,14.2,14.03,14.06,4631.0,CABA +2023-10-19 09:36:00,14.17,14.3,14.15,14.205,2854.0,CABA +2023-10-19 09:35:00,14.32,14.32,14.07,14.11,7536.0,CABA +2023-10-19 09:34:00,14.47,14.58,14.35,14.35,17928.0,CABA +2023-10-19 09:33:00,14.455,14.56,14.32,14.47,11915.0,CABA +2023-10-19 09:32:00,14.4,14.65,14.4,14.595,9051.0,CABA +2023-10-19 09:31:00,14.484,14.64,14.33,14.44,10007.0,CABA +2023-10-19 09:30:00,14.0,14.43,14.0,14.41,26037.0,CABA +2023-10-19 09:27:00,13.95,13.96,13.95,13.96,650.0,CABA +2023-10-19 09:25:00,13.94,13.96,13.94,13.96,1607.0,CABA +2023-10-19 09:19:00,13.97,13.97,13.97,13.97,20.0,CABA +2023-10-19 09:18:00,13.97,13.97,13.97,13.97,20.0,CABA +2023-10-19 09:17:00,13.97,13.97,13.97,13.97,101.0,CABA +2023-10-19 09:15:00,13.97,13.97,13.97,13.97,500.0,CABA +2023-10-19 09:14:00,13.97,13.97,13.97,13.97,50.0,CABA +2023-10-19 09:11:00,13.85,13.85,13.85,13.85,200.0,CABA +2023-10-19 09:08:00,13.75,13.79,13.75,13.77,447.0,CABA +2023-10-19 09:07:00,13.77,13.77,13.7,13.7,250.0,CABA +2023-10-19 09:06:00,13.77,13.78,13.77,13.77,602.0,CABA +2023-10-19 09:05:00,13.69,13.77,13.69,13.77,873.0,CABA +2023-10-19 09:04:00,13.67,13.68,13.67,13.67,1302.0,CABA +2023-10-19 09:03:00,13.68,13.68,13.57,13.68,1388.0,CABA +2023-10-19 09:01:00,13.67,13.67,13.67,13.67,1075.0,CABA +2023-10-19 09:00:00,13.67,13.67,13.66,13.67,500.0,CABA +2023-10-19 08:58:00,13.68,13.68,13.68,13.68,1.0,CABA +2023-10-19 08:51:00,13.68,13.68,13.68,13.68,500.0,CABA +2023-10-19 08:43:00,13.68,13.68,13.68,13.68,200.0,CABA +2023-10-19 08:03:00,13.37,13.37,13.37,13.37,20.0,CABA +2023-10-19 08:00:00,13.37,13.69,13.37,13.69,5179.0,CABA +2023-10-19 05:57:00,13.64,13.64,13.64,13.64,90.0,CABA +2023-10-19 04:31:00,13.68,13.68,13.68,13.68,200.0,CABA +2023-10-18 19:47:00,13.6,13.6,13.6,13.6,10.0,CABA +2023-10-18 17:51:00,13.658,13.658,13.658,13.658,1.0,CABA +2023-10-18 17:34:00,13.65,13.66,13.65,13.65,400.0,CABA +2023-10-18 17:09:00,13.6,13.6,13.6,13.6,104.0,CABA +2023-10-18 16:25:00,13.65,13.65,13.63,13.63,400.0,CABA +2023-10-18 16:09:00,13.65,13.72,13.65,13.72,668.0,CABA +2023-10-18 16:08:00,13.61,13.61,13.6,13.6,1100.0,CABA +2023-10-18 16:07:00,13.56,13.56,13.56,13.56,100.0,CABA +2023-10-18 16:01:00,13.455,13.455,13.455,13.455,4190.0,CABA +2023-10-18 16:00:00,13.46,13.46,13.15,13.15,108360.0,CABA +2023-10-18 15:59:00,13.45,13.48,13.44,13.46,24147.0,CABA +2023-10-18 15:58:00,13.405,13.46,13.405,13.45,15295.0,CABA +2023-10-18 15:57:00,13.41,13.44,13.405,13.41,8721.0,CABA +2023-10-18 15:56:00,13.38,13.41,13.375,13.405,7169.0,CABA +2023-10-18 15:55:00,13.305,13.39,13.305,13.38,12742.0,CABA +2023-10-18 15:54:00,13.302,13.31,13.3,13.305,4749.0,CABA +2023-10-18 15:53:00,13.3,13.31,13.3,13.31,2343.0,CABA +2023-10-18 15:52:00,13.29,13.33,13.29,13.31,6134.0,CABA +2023-10-18 15:51:00,13.3,13.3,13.28,13.29,1910.0,CABA +2023-10-18 15:50:00,13.21,13.29,13.2,13.29,5853.0,CABA +2023-10-18 15:49:00,13.18,13.21,13.165,13.21,9304.0,CABA +2023-10-18 15:48:00,13.18,13.2,13.17,13.19,6527.0,CABA +2023-10-18 15:47:00,13.2,13.2,13.2,13.2,1169.0,CABA +2023-10-18 15:46:00,13.17,13.21,13.17,13.21,3955.0,CABA +2023-10-18 15:45:00,13.155,13.18,13.15,13.18,5656.0,CABA +2023-10-18 15:44:00,13.19,13.2,13.16,13.16,3709.0,CABA +2023-10-18 15:43:00,13.23,13.23,13.175,13.175,3329.0,CABA +2023-10-18 15:42:00,13.23,13.24,13.23,13.24,1915.0,CABA +2023-10-18 15:41:00,13.2,13.24,13.2,13.24,3252.0,CABA +2023-10-18 15:40:00,13.19,13.2,13.19,13.2,2003.0,CABA +2023-10-18 15:39:00,13.17,13.19,13.165,13.19,5852.0,CABA +2023-10-18 15:38:00,13.21,13.21,13.16,13.17,3233.0,CABA +2023-10-18 15:37:00,13.23,13.235,13.23,13.23,3989.0,CABA +2023-10-18 15:35:00,13.255,13.255,13.23,13.23,2513.0,CABA +2023-10-18 15:34:00,13.265,13.28,13.265,13.27,2431.0,CABA +2023-10-18 15:33:00,13.26,13.265,13.26,13.265,1593.0,CABA +2023-10-18 15:32:00,13.235,13.27,13.23,13.26,7500.0,CABA +2023-10-18 15:31:00,13.24,13.24,13.24,13.24,1401.0,CABA +2023-10-18 15:30:00,13.235,13.24,13.235,13.24,647.0,CABA +2023-10-18 15:29:00,13.2,13.24,13.18,13.24,9207.0,CABA +2023-10-18 15:28:00,13.295,13.295,13.19,13.21,6148.0,CABA +2023-10-18 15:27:00,13.3,13.3,13.295,13.295,643.0,CABA +2023-10-18 15:26:00,13.29,13.3,13.29,13.3,873.0,CABA +2023-10-18 15:25:00,13.305,13.305,13.28,13.3,2717.0,CABA +2023-10-18 15:23:00,13.334,13.333,13.29,13.3,1204.0,CABA +2023-10-18 15:22:00,13.35,13.355,13.32,13.345,5640.0,CABA +2023-10-18 15:21:00,13.25,13.38,13.15,13.35,34219.0,CABA +2023-10-18 15:20:00,13.25,13.27,13.25,13.25,403.0,CABA +2023-10-18 15:19:00,13.27,13.29,13.27,13.287,813.0,CABA +2023-10-18 15:18:00,13.26,13.27,13.25,13.27,2590.0,CABA +2023-10-18 15:17:00,13.31,13.32,13.29,13.29,3055.0,CABA +2023-10-18 15:16:00,13.25,13.3,13.25,13.3,2464.0,CABA +2023-10-18 15:15:00,13.295,13.295,13.25,13.276,1483.0,CABA +2023-10-18 15:14:00,13.25,13.3,13.25,13.3,2097.0,CABA +2023-10-18 15:13:00,13.28,13.295,13.25,13.25,2501.0,CABA +2023-10-18 15:12:00,13.28,13.3,13.28,13.3,702.0,CABA +2023-10-18 15:11:00,13.3,13.3,13.27,13.27,2647.0,CABA +2023-10-18 15:10:00,13.34,13.35,13.32,13.32,2102.0,CABA +2023-10-18 15:09:00,13.38,13.38,13.32,13.325,2138.0,CABA +2023-10-18 15:08:00,13.43,13.43,13.4,13.41,19122.0,CABA +2023-10-18 15:07:00,13.41,13.415,13.4,13.415,10975.0,CABA +2023-10-18 15:06:00,13.41,13.425,13.41,13.425,715.0,CABA +2023-10-18 15:05:00,13.411,13.425,13.41,13.425,512.0,CABA +2023-10-18 15:04:00,13.4,13.4,13.4,13.4,948.0,CABA +2023-10-18 15:03:00,13.4,13.4,13.4,13.4,141.0,CABA +2023-10-18 15:02:00,13.42,13.43,13.4,13.4,750.0,CABA +2023-10-18 15:01:00,13.42,13.42,13.4,13.405,725.0,CABA +2023-10-18 15:00:00,13.42,13.42,13.42,13.42,100.0,CABA +2023-10-18 14:59:00,13.44,13.44,13.425,13.425,779.0,CABA +2023-10-18 14:58:00,13.417,13.417,13.4,13.4,492.0,CABA +2023-10-18 14:57:00,13.4,13.455,13.4,13.425,3476.0,CABA +2023-10-18 14:56:00,13.38,13.4,13.38,13.4,1052.0,CABA +2023-10-18 14:55:00,13.4,13.4,13.38,13.38,754.0,CABA +2023-10-18 14:54:00,13.37,13.4,13.37,13.4,1886.0,CABA +2023-10-18 14:53:00,13.37,13.37,13.37,13.37,1312.0,CABA +2023-10-18 14:52:00,13.45,13.45,13.4,13.4,1831.0,CABA +2023-10-18 14:51:00,13.495,13.495,13.46,13.46,2143.0,CABA +2023-10-18 14:50:00,13.495,13.51,13.495,13.51,523.0,CABA +2023-10-18 14:48:00,13.495,13.51,13.495,13.51,535.0,CABA +2023-10-18 14:47:00,13.495,13.495,13.495,13.495,226.0,CABA +2023-10-18 14:46:00,13.52,13.52,13.48,13.5,1931.0,CABA +2023-10-18 14:45:00,13.5,13.53,13.5,13.5,885.0,CABA +2023-10-18 14:44:00,13.51,13.53,13.5,13.53,500.0,CABA +2023-10-18 14:43:00,13.5,13.5,13.5,13.5,329.0,CABA +2023-10-18 14:42:00,13.5,13.53,13.5,13.5,693.0,CABA +2023-10-18 14:41:00,13.51,13.52,13.5,13.5,3081.0,CABA +2023-10-18 14:40:00,13.5,13.51,13.485,13.505,964.0,CABA +2023-10-18 14:38:00,13.47,13.49,13.47,13.485,1902.0,CABA +2023-10-18 14:37:00,13.455,13.455,13.455,13.455,315.0,CABA +2023-10-18 14:36:00,13.46,13.46,13.44,13.455,1071.0,CABA +2023-10-18 14:35:00,13.461,13.48,13.461,13.48,205.0,CABA +2023-10-18 14:34:00,13.49,13.49,13.44,13.47,1657.0,CABA +2023-10-18 14:32:00,13.52,13.54,13.51,13.54,1631.0,CABA +2023-10-18 14:31:00,13.51,13.53,13.51,13.53,1012.0,CABA +2023-10-18 14:30:00,13.52,13.52,13.49,13.5,8180.0,CABA +2023-10-18 14:29:00,13.47,13.515,13.46,13.5,3618.0,CABA +2023-10-18 14:28:00,13.45,13.46,13.45,13.46,705.0,CABA +2023-10-18 14:27:00,13.455,13.455,13.455,13.455,935.0,CABA +2023-10-18 14:26:00,13.44,13.44,13.44,13.44,163.0,CABA +2023-10-18 14:24:00,13.46,13.46,13.45,13.45,1057.0,CABA +2023-10-18 14:23:00,13.48,13.48,13.48,13.48,115.0,CABA +2023-10-18 14:22:00,13.49,13.49,13.475,13.475,551.0,CABA +2023-10-18 14:21:00,13.49,13.49,13.49,13.49,575.0,CABA +2023-10-18 14:20:00,13.48,13.48,13.47,13.48,652.0,CABA +2023-10-18 14:19:00,13.49,13.49,13.49,13.49,212.0,CABA +2023-10-18 14:18:00,13.5,13.5,13.492,13.492,1538.0,CABA +2023-10-18 14:17:00,13.45,13.5,13.45,13.47,3512.0,CABA +2023-10-18 14:16:00,13.46,13.463,13.435,13.44,4948.0,CABA +2023-10-18 14:15:00,13.46,13.47,13.46,13.46,694.0,CABA +2023-10-18 14:13:00,13.46,13.46,13.46,13.46,541.0,CABA +2023-10-18 14:11:00,13.47,13.47,13.47,13.47,249.0,CABA +2023-10-18 14:10:00,13.5,13.5,13.47,13.47,1729.0,CABA +2023-10-18 14:08:00,13.51,13.51,13.51,13.51,235.0,CABA +2023-10-18 14:07:00,13.49,13.53,13.49,13.53,433.0,CABA +2023-10-18 14:05:00,13.49,13.49,13.49,13.49,345.0,CABA +2023-10-18 14:03:00,13.52,13.52,13.5,13.5,735.0,CABA +2023-10-18 14:02:00,13.515,13.515,13.515,13.515,417.0,CABA +2023-10-18 14:01:00,13.52,13.56,13.52,13.545,2084.0,CABA +2023-10-18 14:00:00,13.49,13.51,13.49,13.51,928.0,CABA +2023-10-18 13:59:00,13.47,13.48,13.45,13.48,2252.0,CABA +2023-10-18 13:58:00,13.45,13.47,13.45,13.47,555.0,CABA +2023-10-18 13:57:00,13.49,13.49,13.46,13.46,802.0,CABA +2023-10-18 13:56:00,13.48,13.48,13.48,13.48,225.0,CABA +2023-10-18 13:55:00,13.48,13.48,13.48,13.48,362.0,CABA +2023-10-18 13:54:00,13.48,13.49,13.48,13.49,890.0,CABA +2023-10-18 13:52:00,13.482,13.482,13.48,13.48,315.0,CABA +2023-10-18 13:51:00,13.52,13.53,13.5,13.5,1503.0,CABA +2023-10-18 13:50:00,13.515,13.515,13.515,13.515,496.0,CABA +2023-10-18 13:49:00,13.5,13.515,13.5,13.515,200.0,CABA +2023-10-18 13:48:00,13.495,13.52,13.495,13.52,1138.0,CABA +2023-10-18 13:47:00,13.5,13.53,13.49,13.49,4065.0,CABA +2023-10-18 13:46:00,13.45,13.487,13.45,13.487,330.0,CABA +2023-10-18 13:44:00,13.5,13.5,13.45,13.45,210.0,CABA +2023-10-18 13:43:00,13.45,13.46,13.45,13.46,406.0,CABA +2023-10-18 13:42:00,13.45,13.45,13.45,13.45,100.0,CABA +2023-10-18 13:41:00,13.48,13.498,13.48,13.498,374.0,CABA +2023-10-18 13:40:00,13.47,13.47,13.47,13.47,354.0,CABA +2023-10-18 13:39:00,13.467,13.49,13.44,13.455,1269.0,CABA +2023-10-18 13:38:00,13.5,13.5,13.5,13.5,107.0,CABA +2023-10-18 13:37:00,13.48,13.48,13.46,13.48,644.0,CABA +2023-10-18 13:36:00,13.475,13.51,13.475,13.51,1393.0,CABA +2023-10-18 13:35:00,13.49,13.49,13.47,13.47,824.0,CABA +2023-10-18 13:34:00,13.5,13.5,13.47,13.47,1215.0,CABA +2023-10-18 13:33:00,13.51,13.51,13.51,13.51,359.0,CABA +2023-10-18 13:31:00,13.55,13.55,13.54,13.54,1081.0,CABA +2023-10-18 13:30:00,13.6,13.6,13.57,13.57,738.0,CABA +2023-10-18 13:29:00,13.62,13.62,13.62,13.62,212.0,CABA +2023-10-18 13:28:00,13.62,13.62,13.57,13.57,342.0,CABA +2023-10-18 13:27:00,13.62,13.62,13.57,13.61,3243.0,CABA +2023-10-18 13:26:00,13.64,13.64,13.63,13.63,538.0,CABA +2023-10-18 13:25:00,13.62,13.65,13.6,13.65,445.0,CABA +2023-10-18 13:24:00,13.64,13.64,13.64,13.64,545.0,CABA +2023-10-18 13:23:00,13.69,13.69,13.67,13.67,1195.0,CABA +2023-10-18 13:21:00,13.71,13.71,13.7,13.7,898.0,CABA +2023-10-18 13:19:00,13.74,13.74,13.725,13.725,507.0,CABA +2023-10-18 13:18:00,13.76,13.76,13.71,13.73,8882.0,CABA +2023-10-18 13:17:00,13.74,13.74,13.74,13.74,404.0,CABA +2023-10-18 13:16:00,13.72,13.74,13.7,13.74,1188.0,CABA +2023-10-18 13:15:00,13.77,13.77,13.721,13.76,561.0,CABA +2023-10-18 13:14:00,13.711,13.711,13.711,13.711,425.0,CABA +2023-10-18 13:13:00,13.73,13.76,13.72,13.74,1500.0,CABA +2023-10-18 13:12:00,13.71,13.73,13.71,13.73,218.0,CABA +2023-10-18 13:11:00,13.7,13.71,13.7,13.71,928.0,CABA +2023-10-18 13:10:00,13.67,13.685,13.67,13.67,961.0,CABA +2023-10-18 13:09:00,13.7,13.71,13.67,13.67,303.0,CABA +2023-10-18 13:07:00,13.67,13.71,13.67,13.67,1457.0,CABA +2023-10-18 13:06:00,13.69,13.69,13.69,13.69,103.0,CABA +2023-10-18 13:05:00,13.7,13.7,13.69,13.69,355.0,CABA +2023-10-18 13:04:00,13.655,13.71,13.655,13.71,1167.0,CABA +2023-10-18 13:03:00,13.64,13.68,13.63,13.68,1666.0,CABA +2023-10-18 13:02:00,13.62,13.62,13.62,13.62,126.0,CABA +2023-10-18 13:01:00,13.62,13.63,13.595,13.62,1101.0,CABA +2023-10-18 12:59:00,13.59,13.59,13.59,13.59,149.0,CABA +2023-10-18 12:58:00,13.6,13.62,13.59,13.59,792.0,CABA +2023-10-18 12:56:00,13.64,13.64,13.6,13.63,403.0,CABA +2023-10-18 12:55:00,13.6,13.62,13.6,13.62,1218.0,CABA +2023-10-18 12:54:00,13.62,13.63,13.62,13.63,826.0,CABA +2023-10-18 12:53:00,13.59,13.61,13.58,13.58,647.0,CABA +2023-10-18 12:52:00,13.63,13.63,13.615,13.615,310.0,CABA +2023-10-18 12:51:00,13.642,13.642,13.63,13.63,959.0,CABA +2023-10-18 12:49:00,13.66,13.66,13.65,13.65,1862.0,CABA +2023-10-18 12:48:00,13.64,13.65,13.64,13.65,583.0,CABA +2023-10-18 12:46:00,13.65,13.65,13.65,13.65,1207.0,CABA +2023-10-18 12:45:00,13.62,13.64,13.62,13.64,507.0,CABA +2023-10-18 12:44:00,13.65,13.65,13.62,13.62,400.0,CABA +2023-10-18 12:43:00,13.635,13.635,13.635,13.635,300.0,CABA +2023-10-18 12:42:00,13.64,13.64,13.64,13.64,896.0,CABA +2023-10-18 12:41:00,13.61,13.61,13.61,13.61,105.0,CABA +2023-10-18 12:40:00,13.62,13.645,13.58,13.62,5820.0,CABA +2023-10-18 12:39:00,13.59,13.605,13.58,13.6,2773.0,CABA +2023-10-18 12:38:00,13.62,13.64,13.59,13.605,6028.0,CABA +2023-10-18 12:37:00,13.64,13.65,13.63,13.63,1340.0,CABA +2023-10-18 12:36:00,13.66,13.66,13.66,13.66,118.0,CABA +2023-10-18 12:35:00,13.66,13.68,13.64,13.64,408.0,CABA +2023-10-18 12:34:00,13.66,13.66,13.66,13.66,210.0,CABA +2023-10-18 12:33:00,13.68,13.68,13.66,13.66,514.0,CABA +2023-10-18 12:32:00,13.66,13.66,13.65,13.66,435.0,CABA +2023-10-18 12:31:00,13.68,13.68,13.68,13.68,102.0,CABA +2023-10-18 12:30:00,13.63,13.67,13.63,13.65,1727.0,CABA +2023-10-18 12:29:00,13.65,13.65,13.63,13.63,212.0,CABA +2023-10-18 12:28:00,13.66,13.66,13.66,13.66,100.0,CABA +2023-10-18 12:27:00,13.62,13.66,13.62,13.625,626.0,CABA +2023-10-18 12:26:00,13.64,13.64,13.64,13.64,485.0,CABA +2023-10-18 12:25:00,13.64,13.66,13.64,13.65,2506.0,CABA +2023-10-18 12:22:00,13.61,13.62,13.6,13.6,1234.0,CABA +2023-10-18 12:20:00,13.65,13.65,13.63,13.63,311.0,CABA +2023-10-18 12:19:00,13.58,13.63,13.58,13.63,1977.0,CABA +2023-10-18 12:18:00,13.6,13.6,13.56,13.6,816.0,CABA +2023-10-18 12:17:00,13.6,13.6,13.55,13.55,206.0,CABA +2023-10-18 12:14:00,13.6,13.6,13.56,13.56,349.0,CABA +2023-10-18 12:13:00,13.63,13.66,13.61,13.64,1941.0,CABA +2023-10-18 12:12:00,13.66,13.66,13.63,13.63,714.0,CABA +2023-10-18 12:11:00,13.73,13.735,13.66,13.66,2071.0,CABA +2023-10-18 12:10:00,13.73,13.73,13.73,13.73,376.0,CABA +2023-10-18 12:09:00,13.68,13.73,13.68,13.71,2290.0,CABA +2023-10-18 12:08:00,13.71,13.72,13.68,13.68,1066.0,CABA +2023-10-18 12:05:00,13.7,13.7,13.68,13.68,795.0,CABA +2023-10-18 12:04:00,13.7,13.7,13.68,13.7,1045.0,CABA +2023-10-18 12:03:00,13.705,13.705,13.67,13.67,1141.0,CABA +2023-10-18 12:00:00,13.65,13.69,13.65,13.69,1863.0,CABA +2023-10-18 11:59:00,13.66,13.66,13.66,13.66,208.0,CABA +2023-10-18 11:58:00,13.62,13.66,13.62,13.66,3148.0,CABA +2023-10-18 11:57:00,13.66,13.66,13.62,13.63,866.0,CABA +2023-10-18 11:55:00,13.65,13.65,13.61,13.61,1958.0,CABA +2023-10-18 11:52:00,13.7,13.7,13.66,13.66,6025.0,CABA +2023-10-18 11:51:00,13.67,13.69,13.66,13.69,1443.0,CABA +2023-10-18 11:50:00,13.68,13.7,13.68,13.68,1111.0,CABA +2023-10-18 11:49:00,13.68,13.695,13.68,13.68,1413.0,CABA +2023-10-18 11:48:00,13.665,13.665,13.665,13.665,653.0,CABA +2023-10-18 11:47:00,13.58,13.64,13.58,13.63,2762.0,CABA +2023-10-18 11:46:00,13.62,13.62,13.585,13.59,3128.0,CABA +2023-10-18 11:45:00,13.6,13.635,13.6,13.63,675.0,CABA +2023-10-18 11:44:00,13.59,13.59,13.59,13.59,101.0,CABA +2023-10-18 11:43:00,13.601,13.601,13.6,13.6,456.0,CABA +2023-10-18 11:42:00,13.58,13.62,13.58,13.59,3751.0,CABA +2023-10-18 11:41:00,13.59,13.59,13.58,13.59,514.0,CABA +2023-10-18 11:40:00,13.58,13.62,13.57,13.6,2045.0,CABA +2023-10-18 11:39:00,13.62,13.62,13.62,13.62,100.0,CABA +2023-10-18 11:38:00,13.63,13.63,13.57,13.59,811.0,CABA +2023-10-18 11:37:00,13.68,13.68,13.66,13.68,1074.0,CABA +2023-10-18 11:36:00,13.675,13.675,13.64,13.655,1047.0,CABA +2023-10-18 11:35:00,13.67,13.67,13.67,13.67,314.0,CABA +2023-10-18 11:34:00,13.67,13.68,13.66,13.66,990.0,CABA +2023-10-18 11:33:00,13.62,13.65,13.62,13.65,1064.0,CABA +2023-10-18 11:32:00,13.635,13.635,13.62,13.62,784.0,CABA +2023-10-18 11:31:00,13.62,13.64,13.62,13.64,553.0,CABA +2023-10-18 11:30:00,13.66,13.66,13.6,13.625,5231.0,CABA +2023-10-18 11:29:00,13.71,13.71,13.66,13.66,1785.0,CABA +2023-10-18 11:28:00,13.76,13.76,13.73,13.73,1282.0,CABA +2023-10-18 11:27:00,13.785,13.785,13.785,13.785,105.0,CABA +2023-10-18 11:26:00,13.8,13.8,13.785,13.785,1256.0,CABA +2023-10-18 11:25:00,13.73,13.77,13.73,13.77,1103.0,CABA +2023-10-18 11:24:00,13.73,13.75,13.73,13.75,848.0,CABA +2023-10-18 11:23:00,13.73,13.73,13.72,13.72,662.0,CABA +2023-10-18 11:22:00,13.79,13.809,13.72,13.72,1993.0,CABA +2023-10-18 11:21:00,13.8,13.8,13.79,13.79,1041.0,CABA +2023-10-18 11:19:00,13.8,13.8,13.78,13.78,630.0,CABA +2023-10-18 11:18:00,13.81,13.81,13.785,13.8,1436.0,CABA +2023-10-18 11:17:00,13.92,13.92,13.8,13.82,9693.0,CABA +2023-10-18 11:16:00,13.845,13.9,13.82,13.89,5038.0,CABA +2023-10-18 11:15:00,13.86,13.86,13.86,13.86,233.0,CABA +2023-10-18 11:14:00,13.85,13.87,13.85,13.87,1418.0,CABA +2023-10-18 11:13:00,13.81,13.81,13.8,13.8,461.0,CABA +2023-10-18 11:11:00,13.8,13.8,13.8,13.8,219.0,CABA +2023-10-18 11:10:00,13.81,13.82,13.8,13.8,1047.0,CABA +2023-10-18 11:09:00,13.87,13.87,13.84,13.84,339.0,CABA +2023-10-18 11:08:00,13.91,13.91,13.9,13.9,809.0,CABA +2023-10-18 11:07:00,13.97,13.97,13.91,13.91,1838.0,CABA +2023-10-18 11:06:00,13.915,13.95,13.88,13.95,3179.0,CABA +2023-10-18 11:05:00,13.92,13.95,13.9,13.95,1990.0,CABA +2023-10-18 11:04:00,13.82,13.855,13.8,13.855,1295.0,CABA +2023-10-18 11:03:00,13.81,13.82,13.81,13.82,806.0,CABA +2023-10-18 11:02:00,13.81,13.81,13.81,13.81,345.0,CABA +2023-10-18 11:01:00,13.81,13.81,13.81,13.81,1585.0,CABA +2023-10-18 11:00:00,13.835,13.835,13.8,13.81,2526.0,CABA +2023-10-18 10:59:00,13.88,13.88,13.83,13.86,1474.0,CABA +2023-10-18 10:58:00,13.87,13.87,13.87,13.87,404.0,CABA +2023-10-18 10:57:00,13.81,13.87,13.81,13.87,1119.0,CABA +2023-10-18 10:56:00,13.75,13.79,13.75,13.78,3288.0,CABA +2023-10-18 10:55:00,13.77,13.77,13.73,13.73,3631.0,CABA +2023-10-18 10:53:00,13.76,13.8,13.76,13.8,310.0,CABA +2023-10-18 10:52:00,13.77,13.785,13.77,13.785,723.0,CABA +2023-10-18 10:51:00,13.76,13.76,13.76,13.76,409.0,CABA +2023-10-18 10:49:00,13.79,13.79,13.79,13.79,378.0,CABA +2023-10-18 10:48:00,13.78,13.78,13.76,13.76,1674.0,CABA +2023-10-18 10:47:00,13.78,13.784,13.77,13.77,698.0,CABA +2023-10-18 10:45:00,13.78,13.78,13.77,13.78,716.0,CABA +2023-10-18 10:44:00,13.77,13.82,13.761,13.82,2879.0,CABA +2023-10-18 10:43:00,13.81,13.83,13.8,13.8,919.0,CABA +2023-10-18 10:42:00,13.87,13.87,13.81,13.81,4016.0,CABA +2023-10-18 10:41:00,13.91,13.91,13.89,13.89,310.0,CABA +2023-10-18 10:40:00,13.91,13.91,13.91,13.91,252.0,CABA +2023-10-18 10:39:00,13.94,13.94,13.925,13.933,602.0,CABA +2023-10-18 10:38:00,13.92,13.92,13.92,13.92,740.0,CABA +2023-10-18 10:37:00,13.89,13.9,13.89,13.9,568.0,CABA +2023-10-18 10:36:00,13.93,13.93,13.915,13.915,502.0,CABA +2023-10-18 10:34:00,13.99,13.99,13.986,13.986,792.0,CABA +2023-10-18 10:33:00,13.995,14.03,13.995,14.03,2109.0,CABA +2023-10-18 10:32:00,13.98,13.99,13.98,13.99,501.0,CABA +2023-10-18 10:31:00,14.005,14.05,14.005,14.05,456.0,CABA +2023-10-18 10:30:00,13.91,14.005,13.86,14.005,2221.0,CABA +2023-10-18 10:29:00,13.96,14.0,13.96,14.0,227.0,CABA +2023-10-18 10:28:00,14.01,14.01,14.01,14.01,103.0,CABA +2023-10-18 10:27:00,14.04,14.04,14.03,14.03,1384.0,CABA +2023-10-18 10:26:00,14.06,14.06,14.06,14.06,228.0,CABA +2023-10-18 10:25:00,13.945,14.06,13.945,14.06,4376.0,CABA +2023-10-18 10:24:00,13.975,13.975,13.97,13.97,771.0,CABA +2023-10-18 10:23:00,14.005,14.04,13.97,13.97,903.0,CABA +2023-10-18 10:22:00,14.035,14.035,14.035,14.035,161.0,CABA +2023-10-18 10:21:00,14.0,14.0,14.0,14.0,257.0,CABA +2023-10-18 10:20:00,13.96,14.05,13.94,14.02,1472.0,CABA +2023-10-18 10:19:00,13.9,13.93,13.9,13.93,2208.0,CABA +2023-10-18 10:18:00,13.879,13.879,13.84,13.875,1142.0,CABA +2023-10-18 10:17:00,13.885,13.885,13.85,13.85,390.0,CABA +2023-10-18 10:16:00,13.86,13.86,13.86,13.86,228.0,CABA +2023-10-18 10:14:00,13.922,13.922,13.88,13.898,743.0,CABA +2023-10-18 10:13:00,13.98,13.98,13.88,13.93,5380.0,CABA +2023-10-18 10:12:00,13.99,14.04,13.99,14.01,1399.0,CABA +2023-10-18 10:11:00,14.02,14.02,13.98,13.98,3899.0,CABA +2023-10-18 10:10:00,14.055,14.09,14.055,14.09,215.0,CABA +2023-10-18 10:09:00,14.135,14.135,14.06,14.06,1111.0,CABA +2023-10-18 10:07:00,14.17,14.19,14.14,14.16,2205.0,CABA +2023-10-18 10:06:00,14.13,14.14,14.13,14.14,429.0,CABA +2023-10-18 10:05:00,14.145,14.155,14.145,14.155,1166.0,CABA +2023-10-18 10:04:00,14.13,14.162,14.13,14.145,1089.0,CABA +2023-10-18 10:03:00,14.107,14.165,14.107,14.145,2796.0,CABA +2023-10-18 10:01:00,14.12,14.12,14.105,14.105,1523.0,CABA +2023-10-18 10:00:00,14.07,14.09,14.07,14.087,1202.0,CABA +2023-10-18 09:59:00,14.05,14.1,14.05,14.1,1751.0,CABA +2023-10-18 09:58:00,14.05,14.1,14.05,14.05,546.0,CABA +2023-10-18 09:56:00,14.09,14.12,14.05,14.05,688.0,CABA +2023-10-18 09:55:00,14.09,14.09,14.05,14.05,1023.0,CABA +2023-10-18 09:54:00,14.06,14.06,14.05,14.05,352.0,CABA +2023-10-18 09:52:00,14.12,14.12,14.07,14.07,723.0,CABA +2023-10-18 09:51:00,14.18,14.18,14.154,14.154,1113.0,CABA +2023-10-18 09:50:00,14.24,14.24,14.2,14.2,1007.0,CABA +2023-10-18 09:49:00,14.26,14.3,14.22,14.27,6989.0,CABA +2023-10-18 09:45:00,14.32,14.33,14.23,14.23,483.0,CABA +2023-10-18 09:43:00,14.46,14.46,14.395,14.395,920.0,CABA +2023-10-18 09:42:00,14.4,14.48,14.3,14.3,7446.0,CABA +2023-10-18 09:41:00,14.24,14.37,14.24,14.34,4535.0,CABA +2023-10-18 09:40:00,14.35,14.35,14.29,14.31,1825.0,CABA +2023-10-18 09:33:00,14.48,14.49,14.48,14.49,373.0,CABA +2023-10-18 09:32:00,14.33,14.33,14.33,14.33,100.0,CABA +2023-10-18 09:30:00,14.33,14.33,14.33,14.33,11134.0,CABA +2023-10-18 09:27:00,14.6,14.6,14.6,14.6,45.0,CABA +2023-10-18 08:48:00,14.58,14.58,14.58,14.58,5.0,CABA +2023-10-18 08:00:00,14.58,14.58,14.58,14.58,2.0,CABA +2023-10-18 07:56:00,14.6,14.6,14.6,14.6,11.0,CABA +2023-10-18 07:12:00,14.62,14.62,14.59,14.6,15.0,CABA +2023-10-18 06:10:00,14.18,14.18,14.18,14.18,1.0,CABA +2023-10-17 19:42:00,14.6,14.61,14.6,14.61,3.0,CABA +2023-10-17 16:26:00,14.62,14.62,14.62,14.62,12.0,CABA +2023-10-17 16:03:00,14.619,14.619,14.619,14.619,5082.0,CABA +2023-10-17 16:02:00,14.62,14.62,14.62,14.62,223.0,CABA +2023-10-17 16:01:00,14.62,14.62,14.62,14.62,167.0,CABA +2023-10-17 16:00:00,14.62,14.62,14.62,14.62,119684.0,CABA +2023-10-17 15:59:00,14.59,14.63,14.58,14.62,14206.0,CABA +2023-10-17 15:58:00,14.58,14.6,14.56,14.595,6972.0,CABA +2023-10-17 15:57:00,14.61,14.61,14.59,14.59,6623.0,CABA +2023-10-17 15:56:00,14.61,14.61,14.6,14.6,4403.0,CABA +2023-10-17 15:55:00,14.63,14.63,14.62,14.62,3108.0,CABA +2023-10-17 15:54:00,14.62,14.639,14.61,14.639,3790.0,CABA +2023-10-17 15:53:00,14.62,14.63,14.59,14.63,4627.0,CABA +2023-10-17 15:52:00,14.62,14.62,14.62,14.62,1996.0,CABA +2023-10-17 15:51:00,14.61,14.61,14.6,14.6,796.0,CABA +2023-10-17 15:50:00,14.6,14.6,14.58,14.6,5558.0,CABA +2023-10-17 15:49:00,14.6,14.61,14.6,14.601,2989.0,CABA +2023-10-17 15:48:00,14.62,14.62,14.62,14.62,964.0,CABA +2023-10-17 15:47:00,14.61,14.61,14.61,14.61,313.0,CABA +2023-10-17 15:46:00,14.59,14.605,14.59,14.605,994.0,CABA +2023-10-17 15:45:00,14.581,14.584,14.57,14.57,1060.0,CABA +2023-10-17 15:44:00,14.595,14.619,14.58,14.58,2645.0,CABA +2023-10-17 15:43:00,14.617,14.617,14.59,14.595,2852.0,CABA +2023-10-17 15:42:00,14.6,14.6,14.58,14.58,989.0,CABA +2023-10-17 15:41:00,14.6,14.6,14.6,14.6,225.0,CABA +2023-10-17 15:40:00,14.53,14.6,14.53,14.595,3854.0,CABA +2023-10-17 15:39:00,14.527,14.527,14.51,14.51,535.0,CABA +2023-10-17 15:38:00,14.49,14.509,14.49,14.509,1416.0,CABA +2023-10-17 15:37:00,14.475,14.475,14.475,14.475,175.0,CABA +2023-10-17 15:36:00,14.49,14.49,14.475,14.475,578.0,CABA +2023-10-17 15:35:00,14.475,14.475,14.475,14.475,295.0,CABA +2023-10-17 15:34:00,14.47,14.47,14.47,14.47,517.0,CABA +2023-10-17 15:33:00,14.49,14.5,14.49,14.5,762.0,CABA +2023-10-17 15:32:00,14.47,14.48,14.47,14.48,652.0,CABA +2023-10-17 15:31:00,14.46,14.468,14.46,14.468,344.0,CABA +2023-10-17 15:30:00,14.47,14.47,14.47,14.47,513.0,CABA +2023-10-17 15:29:00,14.47,14.48,14.47,14.48,821.0,CABA +2023-10-17 15:28:00,14.48,14.48,14.45,14.45,2084.0,CABA +2023-10-17 15:24:00,14.495,14.495,14.48,14.48,202.0,CABA +2023-10-17 15:23:00,14.47,14.495,14.47,14.495,1352.0,CABA +2023-10-17 15:22:00,14.49,14.49,14.48,14.48,621.0,CABA +2023-10-17 15:21:00,14.49,14.49,14.49,14.49,244.0,CABA +2023-10-17 15:20:00,14.476,14.5,14.476,14.495,815.0,CABA +2023-10-17 15:19:00,14.48,14.48,14.465,14.465,567.0,CABA +2023-10-17 15:18:00,14.49,14.49,14.49,14.49,255.0,CABA +2023-10-17 15:14:00,14.475,14.475,14.475,14.475,157.0,CABA +2023-10-17 15:13:00,14.49,14.49,14.49,14.49,1008.0,CABA +2023-10-17 15:12:00,14.47,14.47,14.47,14.47,233.0,CABA +2023-10-17 15:11:00,14.48,14.48,14.47,14.47,691.0,CABA +2023-10-17 15:10:00,14.455,14.455,14.455,14.455,402.0,CABA +2023-10-17 15:09:00,14.47,14.47,14.45,14.45,357.0,CABA +2023-10-17 15:08:00,14.43,14.45,14.43,14.45,518.0,CABA +2023-10-17 15:07:00,14.38,14.39,14.38,14.39,518.0,CABA +2023-10-17 15:05:00,14.42,14.42,14.39,14.39,1311.0,CABA +2023-10-17 15:03:00,14.395,14.4,14.395,14.4,587.0,CABA +2023-10-17 15:02:00,14.36,14.37,14.35,14.37,4623.0,CABA +2023-10-17 15:01:00,14.38,14.38,14.34,14.35,686.0,CABA +2023-10-17 15:00:00,14.38,14.38,14.38,14.38,336.0,CABA +2023-10-17 14:59:00,14.395,14.415,14.37,14.395,990.0,CABA +2023-10-17 14:58:00,14.39,14.4,14.39,14.395,954.0,CABA +2023-10-17 14:57:00,14.44,14.44,14.4,14.4,1516.0,CABA +2023-10-17 14:56:00,14.435,14.46,14.435,14.44,2298.0,CABA +2023-10-17 14:55:00,14.405,14.405,14.405,14.405,511.0,CABA +2023-10-17 14:54:00,14.48,14.48,14.4,14.4,2344.0,CABA +2023-10-17 14:53:00,14.471,14.48,14.47,14.47,491.0,CABA +2023-10-17 14:52:00,14.47,14.48,14.47,14.48,656.0,CABA +2023-10-17 14:51:00,14.481,14.481,14.481,14.481,508.0,CABA +2023-10-17 14:50:00,14.47,14.49,14.44,14.49,2546.0,CABA +2023-10-17 14:48:00,14.485,14.485,14.485,14.485,733.0,CABA +2023-10-17 14:47:00,14.44,14.5,14.44,14.49,3616.0,CABA +2023-10-17 14:46:00,14.465,14.465,14.465,14.465,421.0,CABA +2023-10-17 14:45:00,14.45,14.45,14.44,14.44,1122.0,CABA +2023-10-17 14:44:00,14.43,14.464,14.43,14.464,494.0,CABA +2023-10-17 14:43:00,14.435,14.435,14.435,14.435,144.0,CABA +2023-10-17 14:41:00,14.43,14.43,14.43,14.43,200.0,CABA +2023-10-17 14:39:00,14.43,14.44,14.43,14.44,303.0,CABA +2023-10-17 14:38:00,14.45,14.45,14.45,14.45,288.0,CABA +2023-10-17 14:36:00,14.441,14.441,14.435,14.44,808.0,CABA +2023-10-17 14:35:00,14.44,14.44,14.44,14.44,300.0,CABA +2023-10-17 14:34:00,14.44,14.44,14.431,14.431,333.0,CABA +2023-10-17 14:33:00,14.44,14.44,14.44,14.44,441.0,CABA +2023-10-17 14:31:00,14.44,14.45,14.43,14.44,3348.0,CABA +2023-10-17 14:30:00,14.45,14.45,14.44,14.44,1392.0,CABA +2023-10-17 14:29:00,14.42,14.435,14.42,14.435,863.0,CABA +2023-10-17 14:28:00,14.38,14.4,14.38,14.4,302.0,CABA +2023-10-17 14:26:00,14.39,14.39,14.39,14.39,150.0,CABA +2023-10-17 14:25:00,14.42,14.42,14.39,14.4,1660.0,CABA +2023-10-17 14:24:00,14.42,14.425,14.42,14.425,551.0,CABA +2023-10-17 14:23:00,14.4,14.4,14.39,14.395,1172.0,CABA +2023-10-17 14:22:00,14.39,14.39,14.39,14.39,133.0,CABA +2023-10-17 14:21:00,14.4,14.4,14.4,14.4,100.0,CABA +2023-10-17 14:19:00,14.38,14.38,14.38,14.38,101.0,CABA +2023-10-17 14:18:00,14.41,14.41,14.4,14.401,506.0,CABA +2023-10-17 14:17:00,14.385,14.43,14.37,14.382,4812.0,CABA +2023-10-17 14:15:00,14.365,14.4,14.365,14.395,1411.0,CABA +2023-10-17 14:14:00,14.4,14.45,14.37,14.37,2073.0,CABA +2023-10-17 14:11:00,14.42,14.42,14.42,14.42,122.0,CABA +2023-10-17 14:10:00,14.44,14.44,14.44,14.44,507.0,CABA +2023-10-17 14:09:00,14.5,14.5,14.4,14.4,5575.0,CABA +2023-10-17 14:08:00,14.49,14.49,14.49,14.49,279.0,CABA +2023-10-17 14:06:00,14.47,14.475,14.47,14.475,564.0,CABA +2023-10-17 14:05:00,14.47,14.48,14.455,14.46,2156.0,CABA +2023-10-17 14:04:00,14.465,14.465,14.454,14.454,378.0,CABA +2023-10-17 14:03:00,14.475,14.48,14.45,14.465,464.0,CABA +2023-10-17 14:02:00,14.47,14.49,14.47,14.472,1109.0,CABA +2023-10-17 14:01:00,14.44,14.44,14.44,14.44,202.0,CABA +2023-10-17 14:00:00,14.455,14.455,14.455,14.455,467.0,CABA +2023-10-17 13:59:00,14.445,14.47,14.41,14.445,5173.0,CABA +2023-10-17 13:58:00,14.43,14.445,14.425,14.445,925.0,CABA +2023-10-17 13:56:00,14.47,14.47,14.45,14.45,1447.0,CABA +2023-10-17 13:55:00,14.53,14.53,14.497,14.497,3340.0,CABA +2023-10-17 13:52:00,14.59,14.6,14.57,14.57,2318.0,CABA +2023-10-17 13:50:00,14.58,14.6,14.58,14.6,355.0,CABA +2023-10-17 13:49:00,14.585,14.62,14.585,14.62,1773.0,CABA +2023-10-17 13:48:00,14.585,14.585,14.58,14.58,513.0,CABA +2023-10-17 13:47:00,14.575,14.58,14.57,14.58,882.0,CABA +2023-10-17 13:46:00,14.575,14.575,14.575,14.575,253.0,CABA +2023-10-17 13:45:00,14.63,14.635,14.585,14.585,1570.0,CABA +2023-10-17 13:44:00,14.6,14.61,14.58,14.61,3759.0,CABA +2023-10-17 13:42:00,14.58,14.58,14.58,14.58,226.0,CABA +2023-10-17 13:41:00,14.614,14.614,14.58,14.58,621.0,CABA +2023-10-17 13:40:00,14.62,14.62,14.61,14.61,353.0,CABA +2023-10-17 13:39:00,14.63,14.65,14.63,14.63,715.0,CABA +2023-10-17 13:36:00,14.63,14.65,14.63,14.65,521.0,CABA +2023-10-17 13:34:00,14.64,14.65,14.64,14.65,3163.0,CABA +2023-10-17 13:33:00,14.665,14.665,14.64,14.65,1145.0,CABA +2023-10-17 13:32:00,14.65,14.66,14.635,14.66,871.0,CABA +2023-10-17 13:31:00,14.69,14.69,14.69,14.69,109.0,CABA +2023-10-17 13:30:00,14.7,14.705,14.68,14.68,1190.0,CABA +2023-10-17 13:29:00,14.73,14.73,14.7,14.7,1727.0,CABA +2023-10-17 13:28:00,14.65,14.73,14.63,14.73,2853.0,CABA +2023-10-17 13:27:00,14.67,14.67,14.65,14.65,464.0,CABA +2023-10-17 13:26:00,14.7,14.7,14.68,14.69,6152.0,CABA +2023-10-17 13:25:00,14.685,14.7,14.675,14.69,3832.0,CABA +2023-10-17 13:24:00,14.71,14.71,14.7,14.7,320.0,CABA +2023-10-17 13:23:00,14.72,14.72,14.7,14.7,1710.0,CABA +2023-10-17 13:22:00,14.76,14.76,14.72,14.72,3330.0,CABA +2023-10-17 13:21:00,14.77,14.77,14.77,14.77,256.0,CABA +2023-10-17 13:20:00,14.76,14.76,14.76,14.76,237.0,CABA +2023-10-17 13:19:00,14.79,14.79,14.77,14.77,1036.0,CABA +2023-10-17 13:16:00,14.77,14.77,14.77,14.77,244.0,CABA +2023-10-17 13:15:00,14.8,14.8,14.775,14.775,998.0,CABA +2023-10-17 13:14:00,14.78,14.78,14.78,14.78,422.0,CABA +2023-10-17 13:13:00,14.79,14.8,14.776,14.78,910.0,CABA +2023-10-17 13:11:00,14.775,14.775,14.775,14.775,370.0,CABA +2023-10-17 13:07:00,14.77,14.77,14.76,14.76,482.0,CABA +2023-10-17 13:03:00,14.75,14.75,14.75,14.75,248.0,CABA +2023-10-17 13:02:00,14.77,14.77,14.77,14.77,339.0,CABA +2023-10-17 13:01:00,14.74,14.74,14.74,14.74,108.0,CABA +2023-10-17 13:00:00,14.72,14.72,14.72,14.72,431.0,CABA +2023-10-17 12:59:00,14.705,14.72,14.705,14.72,931.0,CABA +2023-10-17 12:57:00,14.71,14.71,14.7,14.7,590.0,CABA +2023-10-17 12:56:00,14.74,14.74,14.74,14.74,552.0,CABA +2023-10-17 12:55:00,14.72,14.72,14.69,14.72,1991.0,CABA +2023-10-17 12:53:00,14.69,14.69,14.69,14.69,260.0,CABA +2023-10-17 12:52:00,14.68,14.71,14.68,14.7,3922.0,CABA +2023-10-17 12:51:00,14.68,14.685,14.675,14.675,663.0,CABA +2023-10-17 12:50:00,14.68,14.71,14.68,14.69,1654.0,CABA +2023-10-17 12:49:00,14.7,14.7,14.68,14.68,473.0,CABA +2023-10-17 12:48:00,14.695,14.7,14.695,14.7,432.0,CABA +2023-10-17 12:47:00,14.69,14.7,14.677,14.7,2769.0,CABA +2023-10-17 12:46:00,14.685,14.695,14.685,14.695,630.0,CABA +2023-10-17 12:45:00,14.7,14.7,14.7,14.7,318.0,CABA +2023-10-17 12:44:00,14.72,14.72,14.675,14.7,4876.0,CABA +2023-10-17 12:43:00,14.71,14.71,14.71,14.71,261.0,CABA +2023-10-17 12:41:00,14.7,14.7,14.7,14.7,118.0,CABA +2023-10-17 12:38:00,14.71,14.71,14.7,14.7,212.0,CABA +2023-10-17 12:36:00,14.72,14.72,14.695,14.715,2337.0,CABA +2023-10-17 12:35:00,14.7,14.708,14.7,14.705,901.0,CABA +2023-10-17 12:34:00,14.72,14.72,14.72,14.72,549.0,CABA +2023-10-17 12:33:00,14.75,14.75,14.75,14.75,533.0,CABA +2023-10-17 12:30:00,14.78,14.78,14.77,14.77,3276.0,CABA +2023-10-17 12:29:00,14.8,14.8,14.8,14.8,227.0,CABA +2023-10-17 12:28:00,14.82,14.82,14.78,14.78,1813.0,CABA +2023-10-17 12:25:00,14.84,14.84,14.84,14.84,353.0,CABA +2023-10-17 12:23:00,14.82,14.82,14.82,14.82,540.0,CABA +2023-10-17 12:21:00,14.791,14.791,14.791,14.791,158.0,CABA +2023-10-17 12:15:00,14.78,14.79,14.78,14.79,739.0,CABA +2023-10-17 12:14:00,14.76,14.76,14.76,14.76,447.0,CABA +2023-10-17 12:11:00,14.72,14.721,14.72,14.721,754.0,CABA +2023-10-17 12:09:00,14.74,14.77,14.7,14.765,3493.0,CABA +2023-10-17 12:04:00,14.75,14.75,14.73,14.75,1610.0,CABA +2023-10-17 12:02:00,14.79,14.79,14.78,14.78,1890.0,CABA +2023-10-17 11:59:00,14.79,14.79,14.79,14.79,651.0,CABA +2023-10-17 11:58:00,14.76,14.76,14.76,14.76,238.0,CABA +2023-10-17 11:55:00,14.76,14.76,14.76,14.76,582.0,CABA +2023-10-17 11:54:00,14.76,14.775,14.76,14.775,597.0,CABA +2023-10-17 11:52:00,14.75,14.75,14.75,14.75,243.0,CABA +2023-10-17 11:51:00,14.75,14.78,14.75,14.78,548.0,CABA +2023-10-17 11:50:00,14.76,14.76,14.76,14.76,609.0,CABA +2023-10-17 11:49:00,14.75,14.75,14.75,14.75,249.0,CABA +2023-10-17 11:48:00,14.76,14.77,14.745,14.75,4102.0,CABA +2023-10-17 11:47:00,14.755,14.755,14.755,14.755,133.0,CABA +2023-10-17 11:46:00,14.75,14.75,14.75,14.75,200.0,CABA +2023-10-17 11:44:00,14.73,14.73,14.73,14.73,210.0,CABA +2023-10-17 11:43:00,14.74,14.74,14.7,14.71,2568.0,CABA +2023-10-17 11:42:00,14.76,14.76,14.73,14.73,574.0,CABA +2023-10-17 11:41:00,14.735,14.735,14.735,14.735,110.0,CABA +2023-10-17 11:39:00,14.715,14.715,14.715,14.715,220.0,CABA +2023-10-17 11:38:00,14.715,14.715,14.715,14.715,137.0,CABA +2023-10-17 11:37:00,14.675,14.73,14.675,14.7,1371.0,CABA +2023-10-17 11:36:00,14.675,14.675,14.675,14.675,235.0,CABA +2023-10-17 11:35:00,14.65,14.65,14.65,14.65,209.0,CABA +2023-10-17 11:34:00,14.74,14.755,14.68,14.702,6453.0,CABA +2023-10-17 11:33:00,14.76,14.775,14.76,14.775,633.0,CABA +2023-10-17 11:31:00,14.66,14.71,14.66,14.71,300.0,CABA +2023-10-17 11:29:00,14.7,14.7,14.7,14.7,507.0,CABA +2023-10-17 11:28:00,14.79,14.79,14.73,14.735,2000.0,CABA +2023-10-17 11:27:00,14.8,14.8,14.8,14.8,150.0,CABA +2023-10-17 11:26:00,14.78,14.8,14.77,14.8,1703.0,CABA +2023-10-17 11:25:00,14.79,14.79,14.79,14.79,632.0,CABA +2023-10-17 11:24:00,14.795,14.798,14.79,14.79,791.0,CABA +2023-10-17 11:22:00,14.79,14.79,14.79,14.79,206.0,CABA +2023-10-17 11:21:00,14.785,14.785,14.785,14.785,302.0,CABA +2023-10-17 11:17:00,14.77,14.77,14.77,14.77,147.0,CABA +2023-10-17 11:16:00,14.8,14.8,14.77,14.77,1009.0,CABA +2023-10-17 11:15:00,14.86,14.87,14.84,14.84,746.0,CABA +2023-10-17 11:12:00,14.79,14.79,14.79,14.79,570.0,CABA +2023-10-17 11:11:00,14.83,14.83,14.83,14.83,461.0,CABA +2023-10-17 11:10:00,14.84,14.84,14.84,14.84,453.0,CABA +2023-10-17 11:08:00,14.79,14.79,14.79,14.79,109.0,CABA +2023-10-17 11:06:00,14.86,14.86,14.791,14.791,1240.0,CABA +2023-10-17 11:05:00,14.85,14.87,14.85,14.86,1277.0,CABA +2023-10-17 11:04:00,14.78,14.78,14.78,14.78,115.0,CABA +2023-10-17 11:03:00,14.77,14.8,14.77,14.8,654.0,CABA +2023-10-17 11:00:00,14.78,14.795,14.77,14.77,338.0,CABA +2023-10-17 10:59:00,14.79,14.79,14.785,14.785,318.0,CABA +2023-10-17 10:58:00,14.76,14.8,14.76,14.79,713.0,CABA +2023-10-17 10:57:00,14.8,14.8,14.8,14.8,362.0,CABA +2023-10-17 10:56:00,14.81,14.81,14.81,14.81,102.0,CABA +2023-10-17 10:55:00,14.78,14.82,14.78,14.82,900.0,CABA +2023-10-17 10:54:00,14.78,14.78,14.78,14.78,287.0,CABA +2023-10-17 10:53:00,14.8,14.81,14.73,14.78,2984.0,CABA +2023-10-17 10:52:00,14.82,14.82,14.82,14.82,461.0,CABA +2023-10-17 10:50:00,14.85,14.85,14.85,14.85,570.0,CABA +2023-10-17 10:48:00,14.87,14.89,14.85,14.85,1085.0,CABA +2023-10-17 10:47:00,14.89,14.89,14.88,14.88,564.0,CABA +2023-10-17 10:45:00,14.88,14.88,14.88,14.88,267.0,CABA +2023-10-17 10:44:00,14.925,14.925,14.925,14.925,117.0,CABA +2023-10-17 10:41:00,14.82,14.89,14.815,14.85,1730.0,CABA +2023-10-17 10:39:00,14.83,14.83,14.82,14.82,589.0,CABA +2023-10-17 10:38:00,14.86,14.86,14.86,14.86,527.0,CABA +2023-10-17 10:37:00,14.81,14.89,14.81,14.86,1143.0,CABA +2023-10-17 10:36:00,14.845,14.845,14.82,14.83,2099.0,CABA +2023-10-17 10:35:00,14.88,14.88,14.857,14.857,302.0,CABA +2023-10-17 10:34:00,14.84,14.84,14.84,14.84,106.0,CABA +2023-10-17 10:33:00,14.8,14.84,14.8,14.835,418.0,CABA +2023-10-17 10:32:00,14.813,14.84,14.801,14.84,737.0,CABA +2023-10-17 10:30:00,14.81,14.87,14.775,14.82,1049.0,CABA +2023-10-17 10:27:00,14.85,14.85,14.83,14.83,313.0,CABA +2023-10-17 10:25:00,14.85,14.85,14.85,14.85,188.0,CABA +2023-10-17 10:23:00,14.892,14.892,14.89,14.89,637.0,CABA +2023-10-17 10:22:00,14.94,14.94,14.94,14.94,132.0,CABA +2023-10-17 10:21:00,14.99,14.99,14.9,14.9,1596.0,CABA +2023-10-17 10:20:00,15.001,15.001,15.001,15.001,201.0,CABA +2023-10-17 10:19:00,15.001,15.001,15.001,15.001,678.0,CABA +2023-10-17 10:18:00,14.98,14.98,14.98,14.98,394.0,CABA +2023-10-17 10:17:00,15.08,15.08,14.96,14.97,4188.0,CABA +2023-10-17 10:16:00,15.14,15.14,15.11,15.11,411.0,CABA +2023-10-17 10:15:00,15.1,15.11,15.1,15.11,2691.0,CABA +2023-10-17 10:14:00,15.0,15.04,15.0,15.04,416.0,CABA +2023-10-17 10:11:00,14.91,14.925,14.91,14.925,1403.0,CABA +2023-10-17 10:10:00,14.85,14.88,14.85,14.88,258.0,CABA +2023-10-17 10:09:00,14.905,14.905,14.905,14.905,253.0,CABA +2023-10-17 10:06:00,14.82,14.82,14.82,14.82,243.0,CABA +2023-10-17 10:05:00,14.865,14.865,14.865,14.865,329.0,CABA +2023-10-17 10:04:00,14.85,14.85,14.81,14.81,447.0,CABA +2023-10-17 10:03:00,14.86,14.865,14.86,14.865,393.0,CABA +2023-10-17 10:02:00,14.88,14.96,14.865,14.865,469.0,CABA +2023-10-17 10:01:00,14.92,14.92,14.86,14.9,3178.0,CABA +2023-10-17 09:58:00,14.93,14.93,14.86,14.86,251.0,CABA +2023-10-17 09:55:00,14.95,14.95,14.95,14.95,591.0,CABA +2023-10-17 09:54:00,14.97,14.97,14.925,14.925,1941.0,CABA +2023-10-17 09:52:00,15.05,15.05,15.0,15.0,590.0,CABA +2023-10-17 09:51:00,15.08,15.08,15.08,15.08,105.0,CABA +2023-10-17 09:50:00,15.107,15.108,15.06,15.06,1255.0,CABA +2023-10-17 09:48:00,15.127,15.127,15.127,15.127,427.0,CABA +2023-10-17 09:47:00,15.03,15.15,15.03,15.15,571.0,CABA +2023-10-17 09:46:00,15.095,15.095,15.095,15.095,198.0,CABA +2023-10-17 09:45:00,15.119,15.156,15.119,15.156,902.0,CABA +2023-10-17 09:44:00,15.05,15.17,15.05,15.17,1220.0,CABA +2023-10-17 09:41:00,15.005,15.005,14.93,14.96,2159.0,CABA +2023-10-17 09:40:00,15.015,15.015,15.015,15.015,345.0,CABA +2023-10-17 09:39:00,14.955,15.03,14.955,15.0,2520.0,CABA +2023-10-17 09:38:00,14.96,14.96,14.865,14.865,220.0,CABA +2023-10-17 09:37:00,14.85,14.915,14.85,14.88,541.0,CABA +2023-10-17 09:35:00,14.754,14.78,14.72,14.78,2775.0,CABA +2023-10-17 09:34:00,14.69,14.72,14.69,14.72,200.0,CABA +2023-10-17 09:33:00,14.79,14.79,14.64,14.64,200.0,CABA +2023-10-17 09:31:00,14.58,14.59,14.58,14.58,687.0,CABA +2023-10-17 09:30:00,14.5,14.51,14.46,14.46,3211.0,CABA +2023-10-17 09:28:00,14.59,14.59,14.59,14.59,54.0,CABA +2023-10-17 08:00:00,14.85,15.1,14.85,15.1,250.0,CABA +2023-10-16 18:51:00,14.88,14.88,14.88,14.88,1.0,CABA +2023-10-16 18:37:00,14.88,14.88,14.88,14.88,22.0,CABA +2023-10-16 18:21:00,15.31,15.31,15.31,15.31,175.0,CABA +2023-10-16 18:15:00,14.88,14.88,14.88,14.88,28.0,CABA +2023-10-16 16:41:00,14.59,14.59,14.59,14.59,73.0,CABA +2023-10-16 16:20:00,14.59,14.59,14.59,14.59,397.0,CABA +2023-10-16 16:02:00,14.59,14.59,14.59,14.59,204.0,CABA +2023-10-16 16:01:00,14.59,14.59,14.59,14.59,3415.0,CABA +2023-10-16 16:00:00,14.59,14.59,14.59,14.59,105219.0,CABA +2023-10-16 15:59:00,14.605,14.63,14.59,14.59,9787.0,CABA +2023-10-16 15:58:00,14.615,14.635,14.605,14.605,9202.0,CABA +2023-10-16 15:57:00,14.605,14.62,14.605,14.615,4010.0,CABA +2023-10-16 15:56:00,14.62,14.62,14.6,14.605,7728.0,CABA +2023-10-16 15:55:00,14.61,14.62,14.59,14.61,5940.0,CABA +2023-10-16 15:54:00,14.62,14.63,14.59,14.6,3685.0,CABA +2023-10-16 15:53:00,14.63,14.63,14.62,14.62,1931.0,CABA +2023-10-16 15:52:00,14.67,14.67,14.65,14.65,1047.0,CABA +2023-10-16 15:51:00,14.645,14.66,14.639,14.66,2163.0,CABA +2023-10-16 15:50:00,14.69,14.69,14.66,14.66,3263.0,CABA +2023-10-16 15:49:00,14.64,14.68,14.64,14.68,4129.0,CABA +2023-10-16 15:48:00,14.665,14.665,14.665,14.665,456.0,CABA +2023-10-16 15:47:00,14.671,14.69,14.67,14.67,1059.0,CABA +2023-10-16 15:46:00,14.71,14.73,14.685,14.685,2813.0,CABA +2023-10-16 15:45:00,14.71,14.72,14.71,14.72,400.0,CABA +2023-10-16 15:44:00,14.74,14.77,14.7,14.72,6170.0,CABA +2023-10-16 15:43:00,14.746,14.746,14.74,14.74,1098.0,CABA +2023-10-16 15:42:00,14.81,14.81,14.745,14.745,2859.0,CABA +2023-10-16 15:41:00,14.83,14.83,14.83,14.83,234.0,CABA +2023-10-16 15:39:00,14.83,14.83,14.83,14.83,309.0,CABA +2023-10-16 15:38:00,14.83,14.84,14.82,14.82,1392.0,CABA +2023-10-16 15:37:00,14.86,14.86,14.83,14.83,1973.0,CABA +2023-10-16 15:36:00,14.87,14.87,14.865,14.865,607.0,CABA +2023-10-16 15:35:00,14.85,14.89,14.85,14.89,1421.0,CABA +2023-10-16 15:34:00,14.83,14.835,14.83,14.835,458.0,CABA +2023-10-16 15:33:00,14.83,14.84,14.83,14.83,1106.0,CABA +2023-10-16 15:32:00,14.81,14.815,14.81,14.815,1660.0,CABA +2023-10-16 15:31:00,14.802,14.82,14.8,14.82,1649.0,CABA +2023-10-16 15:30:00,14.78,14.82,14.78,14.82,2222.0,CABA +2023-10-16 15:29:00,14.74,14.75,14.74,14.75,1898.0,CABA +2023-10-16 15:28:00,14.73,14.73,14.72,14.72,402.0,CABA +2023-10-16 15:26:00,14.78,14.78,14.77,14.77,2459.0,CABA +2023-10-16 15:25:00,14.81,14.81,14.54,14.74,48831.0,CABA +2023-10-16 15:24:00,14.81,14.81,14.8,14.81,658.0,CABA +2023-10-16 15:22:00,14.75,14.84,14.75,14.84,1821.0,CABA +2023-10-16 15:21:00,14.75,14.76,14.75,14.75,2832.0,CABA +2023-10-16 15:20:00,14.77,14.77,14.77,14.77,1504.0,CABA +2023-10-16 15:18:00,14.78,14.78,14.78,14.78,300.0,CABA +2023-10-16 15:15:00,14.76,14.77,14.75,14.77,1288.0,CABA +2023-10-16 15:14:00,14.75,14.75,14.75,14.75,562.0,CABA +2023-10-16 15:12:00,14.78,14.8,14.77,14.77,1246.0,CABA +2023-10-16 15:11:00,14.84,14.84,14.78,14.79,1510.0,CABA +2023-10-16 15:10:00,14.75,14.86,14.75,14.84,3040.0,CABA +2023-10-16 15:09:00,14.75,14.75,14.73,14.73,292.0,CABA +2023-10-16 15:08:00,14.735,14.755,14.731,14.755,1023.0,CABA +2023-10-16 15:07:00,14.76,14.76,14.74,14.74,1005.0,CABA +2023-10-16 15:06:00,14.77,14.77,14.746,14.76,467.0,CABA +2023-10-16 15:02:00,14.765,14.78,14.75,14.76,1787.0,CABA +2023-10-16 15:01:00,14.78,14.78,14.78,14.78,703.0,CABA +2023-10-16 15:00:00,14.77,14.82,14.77,14.795,2896.0,CABA +2023-10-16 14:59:00,14.74,14.74,14.74,14.74,529.0,CABA +2023-10-16 14:56:00,14.75,14.75,14.75,14.75,117.0,CABA +2023-10-16 14:55:00,14.73,14.75,14.73,14.75,771.0,CABA +2023-10-16 14:54:00,14.75,14.75,14.75,14.75,563.0,CABA +2023-10-16 14:53:00,14.761,14.77,14.76,14.76,1134.0,CABA +2023-10-16 14:52:00,14.78,14.79,14.775,14.775,1048.0,CABA +2023-10-16 14:51:00,14.76,14.85,14.76,14.8,2507.0,CABA +2023-10-16 14:49:00,14.77,14.77,14.77,14.77,440.0,CABA +2023-10-16 14:47:00,14.77,14.77,14.77,14.77,330.0,CABA +2023-10-16 14:45:00,14.79,14.79,14.79,14.79,185.0,CABA +2023-10-16 14:43:00,14.74,14.78,14.73,14.75,2387.0,CABA +2023-10-16 14:42:00,14.71,14.71,14.71,14.71,105.0,CABA +2023-10-16 14:41:00,14.71,14.71,14.7,14.7,435.0,CABA +2023-10-16 14:40:00,14.705,14.705,14.705,14.705,318.0,CABA +2023-10-16 14:39:00,14.67,14.69,14.67,14.69,611.0,CABA +2023-10-16 14:37:00,14.715,14.715,14.715,14.715,324.0,CABA +2023-10-16 14:36:00,14.66,14.7,14.64,14.7,4412.0,CABA +2023-10-16 14:33:00,14.681,14.681,14.66,14.66,1886.0,CABA +2023-10-16 14:31:00,14.68,14.68,14.68,14.68,211.0,CABA +2023-10-16 14:28:00,14.725,14.725,14.7,14.7,417.0,CABA +2023-10-16 14:27:00,14.72,14.72,14.72,14.72,1510.0,CABA +2023-10-16 14:26:00,14.65,14.71,14.65,14.68,3995.0,CABA +2023-10-16 14:25:00,14.65,14.67,14.65,14.67,604.0,CABA +2023-10-16 14:24:00,14.63,14.65,14.63,14.65,413.0,CABA +2023-10-16 14:23:00,14.72,14.72,14.67,14.67,2110.0,CABA +2023-10-16 14:21:00,14.78,14.78,14.76,14.76,845.0,CABA +2023-10-16 14:20:00,14.82,14.84,14.8,14.81,1584.0,CABA +2023-10-16 14:18:00,14.855,14.855,14.855,14.855,181.0,CABA +2023-10-16 14:17:00,14.96,14.96,14.87,14.87,2351.0,CABA +2023-10-16 14:16:00,14.98,14.98,14.98,14.98,120.0,CABA +2023-10-16 14:15:00,15.03,15.03,14.96,14.97,2138.0,CABA +2023-10-16 14:14:00,15.0,15.04,15.0,15.034,1865.0,CABA +2023-10-16 14:13:00,14.995,14.995,14.995,14.995,128.0,CABA +2023-10-16 14:12:00,15.0,15.0,14.99,14.995,1767.0,CABA +2023-10-16 14:11:00,14.995,14.995,14.995,14.995,100.0,CABA +2023-10-16 14:08:00,15.0,15.0,15.0,15.0,325.0,CABA +2023-10-16 14:06:00,15.01,15.03,15.01,15.03,1533.0,CABA +2023-10-16 14:04:00,14.995,15.03,14.99,15.03,2817.0,CABA +2023-10-16 14:02:00,15.0,15.0,15.0,15.0,741.0,CABA +2023-10-16 14:01:00,15.01,15.01,15.01,15.01,349.0,CABA +2023-10-16 14:00:00,15.02,15.02,15.0,15.02,1997.0,CABA +2023-10-16 13:59:00,15.021,15.035,15.021,15.035,564.0,CABA +2023-10-16 13:56:00,15.02,15.02,15.02,15.02,218.0,CABA +2023-10-16 13:54:00,15.05,15.05,15.05,15.05,985.0,CABA +2023-10-16 13:53:00,15.03,15.03,15.03,15.03,264.0,CABA +2023-10-16 13:52:00,15.01,15.01,15.0,15.0,2225.0,CABA +2023-10-16 13:49:00,15.01,15.05,15.01,15.045,1619.0,CABA +2023-10-16 13:48:00,15.01,15.01,15.001,15.004,900.0,CABA +2023-10-16 13:45:00,15.03,15.04,15.03,15.04,694.0,CABA +2023-10-16 13:44:00,15.0,15.0,15.0,15.0,200.0,CABA +2023-10-16 13:43:00,15.0,15.0,15.0,15.0,229.0,CABA +2023-10-16 13:40:00,15.0,15.04,14.98,14.99,4274.0,CABA +2023-10-16 13:37:00,15.005,15.03,15.005,15.03,1175.0,CABA +2023-10-16 13:36:00,14.95,15.01,14.95,15.0,944.0,CABA +2023-10-16 13:35:00,14.93,14.93,14.93,14.93,276.0,CABA +2023-10-16 13:34:00,14.935,14.935,14.935,14.935,252.0,CABA +2023-10-16 13:33:00,14.91,14.935,14.91,14.927,2491.0,CABA +2023-10-16 13:32:00,14.94,14.94,14.94,14.94,403.0,CABA +2023-10-16 13:29:00,14.975,14.975,14.94,14.94,300.0,CABA +2023-10-16 13:26:00,14.96,14.96,14.96,14.96,383.0,CABA +2023-10-16 13:25:00,14.895,14.93,14.87,14.93,1352.0,CABA +2023-10-16 13:24:00,14.9,14.9,14.9,14.9,117.0,CABA +2023-10-16 13:23:00,14.91,14.91,14.87,14.87,1031.0,CABA +2023-10-16 13:21:00,14.87,14.87,14.87,14.87,200.0,CABA +2023-10-16 13:20:00,14.92,14.92,14.9,14.9,1619.0,CABA +2023-10-16 13:13:00,14.97,14.97,14.97,14.97,1257.0,CABA +2023-10-16 13:12:00,14.99,14.995,14.99,14.995,593.0,CABA +2023-10-16 13:10:00,14.89,14.93,14.89,14.93,1143.0,CABA +2023-10-16 13:09:00,14.86,14.87,14.82,14.86,1728.0,CABA +2023-10-16 13:06:00,14.96,14.96,14.95,14.95,1284.0,CABA +2023-10-16 13:05:00,14.94,14.98,14.94,14.98,492.0,CABA +2023-10-16 13:04:00,15.03,15.03,14.96,14.96,2204.0,CABA +2023-10-16 13:03:00,15.072,15.072,15.072,15.072,560.0,CABA +2023-10-16 13:02:00,15.07,15.075,15.06,15.06,1253.0,CABA +2023-10-16 13:01:00,15.01,15.01,15.01,15.01,201.0,CABA +2023-10-16 12:58:00,15.04,15.04,15.04,15.04,155.0,CABA +2023-10-16 12:57:00,15.04,15.04,15.01,15.01,1051.0,CABA +2023-10-16 12:56:00,15.063,15.063,15.06,15.06,759.0,CABA +2023-10-16 12:55:00,15.06,15.06,15.06,15.06,321.0,CABA +2023-10-16 12:54:00,15.05,15.06,15.05,15.06,625.0,CABA +2023-10-16 12:52:00,15.11,15.11,15.11,15.11,161.0,CABA +2023-10-16 12:50:00,15.09,15.09,15.09,15.09,448.0,CABA +2023-10-16 12:48:00,15.13,15.13,15.13,15.13,224.0,CABA +2023-10-16 12:47:00,15.14,15.14,15.125,15.125,472.0,CABA +2023-10-16 12:46:00,15.09,15.09,15.09,15.09,250.0,CABA +2023-10-16 12:42:00,15.1,15.1,15.1,15.1,254.0,CABA +2023-10-16 12:41:00,15.15,15.15,15.11,15.11,1240.0,CABA +2023-10-16 12:39:00,15.26,15.26,15.26,15.26,1104.0,CABA +2023-10-16 12:38:00,15.35,15.35,15.28,15.28,1341.0,CABA +2023-10-16 12:37:00,15.313,15.313,15.313,15.313,170.0,CABA +2023-10-16 12:36:00,15.295,15.3,15.295,15.3,248.0,CABA +2023-10-16 12:35:00,15.32,15.32,15.32,15.32,130.0,CABA +2023-10-16 12:34:00,15.27,15.27,15.27,15.27,392.0,CABA +2023-10-16 12:33:00,15.31,15.31,15.29,15.29,1570.0,CABA +2023-10-16 12:31:00,15.315,15.32,15.315,15.32,855.0,CABA +2023-10-16 12:30:00,15.31,15.31,15.31,15.31,301.0,CABA +2023-10-16 12:29:00,15.3,15.3,15.3,15.3,658.0,CABA +2023-10-16 12:28:00,15.29,15.29,15.29,15.29,139.0,CABA +2023-10-16 12:27:00,15.33,15.33,15.275,15.275,1196.0,CABA +2023-10-16 12:26:00,15.29,15.32,15.29,15.32,494.0,CABA +2023-10-16 12:25:00,15.32,15.32,15.27,15.27,891.0,CABA +2023-10-16 12:24:00,15.26,15.28,15.26,15.271,736.0,CABA +2023-10-16 12:23:00,15.25,15.25,15.25,15.25,100.0,CABA +2023-10-16 12:22:00,15.18,15.18,15.18,15.18,214.0,CABA +2023-10-16 12:21:00,15.224,15.27,15.223,15.27,401.0,CABA +2023-10-16 12:17:00,15.1,15.15,15.1,15.15,830.0,CABA +2023-10-16 12:16:00,15.07,15.07,15.04,15.07,1538.0,CABA +2023-10-16 12:14:00,15.095,15.095,15.04,15.04,1318.0,CABA +2023-10-16 12:11:00,15.06,15.06,15.035,15.035,822.0,CABA +2023-10-16 12:07:00,15.01,15.08,15.01,15.08,632.0,CABA +2023-10-16 12:04:00,15.02,15.08,15.02,15.08,890.0,CABA +2023-10-16 12:03:00,15.0,15.0,15.0,15.0,191.0,CABA +2023-10-16 12:02:00,15.03,15.065,15.0,15.0,1642.0,CABA +2023-10-16 12:00:00,15.0,15.0,15.0,15.0,601.0,CABA +2023-10-16 11:59:00,15.0,15.01,15.0,15.01,500.0,CABA +2023-10-16 11:57:00,15.04,15.04,15.02,15.02,652.0,CABA +2023-10-16 11:55:00,15.16,15.16,15.07,15.07,1029.0,CABA +2023-10-16 11:54:00,15.18,15.18,15.18,15.18,299.0,CABA +2023-10-16 11:53:00,15.17,15.18,15.17,15.18,1072.0,CABA +2023-10-16 11:51:00,15.07,15.1,15.07,15.1,209.0,CABA +2023-10-16 11:50:00,15.08,15.08,15.08,15.08,498.0,CABA +2023-10-16 11:49:00,15.05,15.05,15.05,15.05,282.0,CABA +2023-10-16 11:48:00,15.05,15.05,15.02,15.02,820.0,CABA +2023-10-16 11:47:00,14.945,15.03,14.945,15.03,3150.0,CABA +2023-10-16 11:45:00,14.91,14.91,14.91,14.91,527.0,CABA +2023-10-16 11:43:00,14.91,14.91,14.91,14.91,387.0,CABA +2023-10-16 11:39:00,15.02,15.03,15.02,15.03,726.0,CABA +2023-10-16 11:37:00,15.141,15.156,15.11,15.156,1507.0,CABA +2023-10-16 11:35:00,15.23,15.23,15.23,15.23,930.0,CABA +2023-10-16 11:34:00,15.28,15.281,15.28,15.28,615.0,CABA +2023-10-16 11:32:00,15.28,15.316,15.28,15.316,600.0,CABA +2023-10-16 11:31:00,15.26,15.3,15.26,15.3,896.0,CABA +2023-10-16 11:30:00,15.18,15.23,15.18,15.23,973.0,CABA +2023-10-16 11:29:00,15.195,15.195,15.195,15.195,262.0,CABA +2023-10-16 11:28:00,15.179,15.179,15.179,15.179,415.0,CABA +2023-10-16 11:27:00,15.23,15.23,15.23,15.23,1469.0,CABA +2023-10-16 11:26:00,15.15,15.15,15.15,15.15,202.0,CABA +2023-10-16 11:25:00,15.12,15.15,15.115,15.115,687.0,CABA +2023-10-16 11:24:00,15.02,15.09,15.02,15.09,1861.0,CABA +2023-10-16 11:22:00,15.0,15.0,15.0,15.0,212.0,CABA +2023-10-16 11:21:00,15.062,15.062,15.062,15.062,288.0,CABA +2023-10-16 11:19:00,15.0,15.05,15.0,15.05,1024.0,CABA +2023-10-16 11:18:00,15.01,15.02,15.01,15.02,1313.0,CABA +2023-10-16 11:17:00,15.07,15.07,14.95,14.985,2355.0,CABA +2023-10-16 11:16:00,15.11,15.11,15.06,15.06,811.0,CABA +2023-10-16 11:15:00,14.97,15.12,14.97,15.12,4055.0,CABA +2023-10-16 11:14:00,14.86,14.94,14.86,14.91,5625.0,CABA +2023-10-16 11:13:00,14.72,14.82,14.72,14.82,2072.0,CABA +2023-10-16 11:12:00,14.69,14.71,14.69,14.71,642.0,CABA +2023-10-16 11:09:00,14.65,14.665,14.64,14.655,1674.0,CABA +2023-10-16 11:08:00,14.62,14.62,14.62,14.62,729.0,CABA +2023-10-16 11:07:00,14.54,14.56,14.54,14.56,1065.0,CABA +2023-10-16 11:06:00,14.503,14.505,14.502,14.505,607.0,CABA +2023-10-16 11:03:00,14.49,14.55,14.49,14.55,1331.0,CABA +2023-10-16 11:02:00,14.45,14.47,14.42,14.44,2620.0,CABA +2023-10-16 11:00:00,14.475,14.475,14.475,14.475,242.0,CABA +2023-10-16 10:59:00,14.465,14.51,14.465,14.49,560.0,CABA +2023-10-16 10:58:00,14.435,14.435,14.435,14.435,289.0,CABA +2023-10-16 10:57:00,14.435,14.435,14.435,14.435,244.0,CABA +2023-10-16 10:56:00,14.41,14.41,14.41,14.41,126.0,CABA +2023-10-16 10:55:00,14.41,14.44,14.41,14.44,306.0,CABA +2023-10-16 10:54:00,14.42,14.42,14.42,14.42,831.0,CABA +2023-10-16 10:53:00,14.33,14.4,14.28,14.4,1751.0,CABA +2023-10-16 10:52:00,14.366,14.366,14.36,14.36,717.0,CABA +2023-10-16 10:51:00,14.35,14.42,14.34,14.42,906.0,CABA +2023-10-16 10:50:00,14.193,14.38,14.192,14.375,4341.0,CABA +2023-10-16 10:49:00,14.145,14.17,14.145,14.17,891.0,CABA +2023-10-16 10:48:00,14.13,14.16,14.13,14.16,1717.0,CABA +2023-10-16 10:47:00,14.12,14.12,14.085,14.12,1149.0,CABA +2023-10-16 10:46:00,14.06,14.08,14.05,14.08,2421.0,CABA +2023-10-16 10:44:00,14.05,14.05,14.05,14.05,128.0,CABA +2023-10-16 10:43:00,14.04,14.05,14.03,14.03,1131.0,CABA +2023-10-16 10:42:00,14.02,14.02,14.02,14.02,387.0,CABA +2023-10-16 10:41:00,14.05,14.05,14.03,14.03,725.0,CABA +2023-10-16 10:40:00,14.07,14.1,14.05,14.05,838.0,CABA +2023-10-16 10:39:00,14.05,14.06,14.05,14.06,681.0,CABA +2023-10-16 10:37:00,14.08,14.09,14.08,14.09,307.0,CABA +2023-10-16 10:36:00,14.15,14.15,14.08,14.11,1568.0,CABA +2023-10-16 10:35:00,14.16,14.16,14.16,14.16,309.0,CABA +2023-10-16 10:34:00,14.141,14.19,14.12,14.19,2816.0,CABA +2023-10-16 10:33:00,14.18,14.18,14.12,14.14,1939.0,CABA +2023-10-16 10:32:00,14.18,14.18,14.15,14.18,1151.0,CABA +2023-10-16 10:31:00,14.17,14.189,14.17,14.189,382.0,CABA +2023-10-16 10:30:00,14.2,14.21,14.12,14.16,2589.0,CABA +2023-10-16 10:29:00,14.23,14.23,14.23,14.23,132.0,CABA +2023-10-16 10:28:00,14.204,14.23,14.204,14.23,568.0,CABA +2023-10-16 10:26:00,14.21,14.21,14.21,14.21,152.0,CABA +2023-10-16 10:25:00,14.35,14.35,14.25,14.256,8100.0,CABA +2023-10-16 10:24:00,14.32,14.35,14.32,14.35,1335.0,CABA +2023-10-16 10:23:00,14.33,14.39,14.32,14.32,2060.0,CABA +2023-10-16 10:22:00,14.455,14.46,14.35,14.35,828.0,CABA +2023-10-16 10:20:00,14.355,14.46,14.355,14.415,849.0,CABA +2023-10-16 10:18:00,14.39,14.39,14.39,14.39,204.0,CABA +2023-10-16 10:17:00,14.34,14.34,14.34,14.34,525.0,CABA +2023-10-16 10:16:00,14.29,14.375,14.24,14.375,3328.0,CABA +2023-10-16 10:15:00,14.29,14.29,14.29,14.29,326.0,CABA +2023-10-16 10:14:00,14.32,14.35,14.3,14.35,1328.0,CABA +2023-10-16 10:13:00,14.38,14.38,14.3,14.3,854.0,CABA +2023-10-16 10:12:00,14.52,14.525,14.4,14.4,1805.0,CABA +2023-10-16 10:11:00,14.47,14.5,14.47,14.5,1173.0,CABA +2023-10-16 10:09:00,14.4,14.46,14.4,14.455,2998.0,CABA +2023-10-16 10:08:00,14.37,14.417,14.37,14.417,313.0,CABA +2023-10-16 10:07:00,14.41,14.41,14.32,14.385,3229.0,CABA +2023-10-16 10:06:00,14.58,14.58,14.49,14.49,2709.0,CABA +2023-10-16 10:05:00,14.54,14.54,14.5,14.5,326.0,CABA +2023-10-16 10:03:00,14.64,14.645,14.57,14.57,1271.0,CABA +2023-10-16 10:02:00,14.64,14.74,14.64,14.729,1410.0,CABA +2023-10-16 10:00:00,14.572,14.76,14.572,14.68,551.0,CABA +2023-10-16 09:59:00,14.6,14.63,14.6,14.63,711.0,CABA +2023-10-16 09:58:00,14.61,14.62,14.61,14.62,243.0,CABA +2023-10-16 09:56:00,14.65,14.69,14.6,14.69,2344.0,CABA +2023-10-16 09:55:00,14.525,14.6,14.52,14.6,1693.0,CABA +2023-10-16 09:54:00,14.59,14.66,14.525,14.525,650.0,CABA +2023-10-16 09:53:00,14.8,14.8,14.69,14.695,1366.0,CABA +2023-10-16 09:52:00,14.739,14.83,14.685,14.685,1830.0,CABA +2023-10-16 09:51:00,14.65,14.65,14.63,14.63,364.0,CABA +2023-10-16 09:50:00,14.55,14.55,14.55,14.55,304.0,CABA +2023-10-16 09:49:00,14.646,14.65,14.53,14.6,2663.0,CABA +2023-10-16 09:48:00,14.72,14.72,14.72,14.72,269.0,CABA +2023-10-16 09:46:00,14.55,14.69,14.53,14.665,3557.0,CABA +2023-10-16 09:45:00,14.52,14.55,14.5,14.55,2411.0,CABA +2023-10-16 09:44:00,14.555,14.555,14.52,14.555,778.0,CABA +2023-10-16 09:43:00,14.689,14.689,14.52,14.59,3101.0,CABA +2023-10-16 09:41:00,14.625,14.625,14.61,14.61,1393.0,CABA +2023-10-16 09:40:00,14.81,14.81,14.717,14.717,337.0,CABA +2023-10-16 09:39:00,14.71,14.809,14.58,14.58,2640.0,CABA +2023-10-16 09:38:00,14.84,14.84,14.65,14.65,1040.0,CABA +2023-10-16 09:37:00,14.85,14.96,14.82,14.82,4980.0,CABA +2023-10-16 09:36:00,14.95,14.95,14.95,14.95,113.0,CABA +2023-10-16 09:35:00,15.01,15.02,14.91,14.92,1518.0,CABA +2023-10-16 09:32:00,15.155,15.155,15.155,15.155,100.0,CABA +2023-10-16 09:31:00,15.06,15.06,15.06,15.06,464.0,CABA +2023-10-16 09:30:00,15.25,15.25,15.25,15.25,4693.0,CABA +2023-10-16 08:26:00,15.48,15.48,15.48,15.48,1.0,CABA +2023-10-16 08:00:00,15.5,15.5,15.5,15.5,10.0,CABA +2023-10-16 05:09:00,15.07,15.07,15.07,15.07,1.0,CABA +2023-10-13 19:51:00,15.49,15.49,15.49,15.49,100.0,CABA +2023-10-13 17:18:00,15.18,15.18,15.18,15.18,4.0,CABA +2023-10-13 16:39:00,15.17,15.17,15.17,15.17,5.0,CABA +2023-10-13 16:38:00,15.32,15.32,15.32,15.32,98.0,CABA +2023-10-13 16:20:00,15.32,15.32,15.32,15.32,11.0,CABA +2023-10-13 16:04:00,15.5,15.5,15.5,15.5,50.0,CABA +2023-10-13 16:03:00,15.01,15.01,15.01,15.01,30.0,CABA +2023-10-13 16:00:00,15.35,15.35,15.32,15.32,94175.0,CABA +2023-10-13 15:59:00,15.32,15.38,15.305,15.35,19286.0,CABA +2023-10-13 15:58:00,15.34,15.4,15.31,15.32,11156.0,CABA +2023-10-13 15:57:00,15.355,15.42,15.33,15.37,19617.0,CABA +2023-10-13 15:56:00,15.355,15.36,15.31,15.355,8380.0,CABA +2023-10-13 15:55:00,15.36,15.36,15.355,15.36,1080.0,CABA +2023-10-13 15:54:00,15.31,15.35,15.3,15.35,4177.0,CABA +2023-10-13 15:53:00,15.31,15.35,15.29,15.32,9474.0,CABA +2023-10-13 15:52:00,15.24,15.31,15.24,15.31,10554.0,CABA +2023-10-13 15:51:00,15.195,15.29,15.17,15.25,6455.0,CABA +2023-10-13 15:50:00,15.165,15.29,15.13,15.215,14365.0,CABA +2023-10-13 15:49:00,15.18,15.18,15.14,15.14,688.0,CABA +2023-10-13 15:48:00,15.16,15.22,15.13,15.22,7213.0,CABA +2023-10-13 15:47:00,15.105,15.17,15.105,15.15,3679.0,CABA +2023-10-13 15:46:00,15.073,15.18,15.072,15.129,8656.0,CABA +2023-10-13 15:45:00,15.035,15.06,15.035,15.04,2013.0,CABA +2023-10-13 15:44:00,15.109,15.109,15.085,15.085,672.0,CABA +2023-10-13 15:43:00,15.1,15.12,15.08,15.08,2627.0,CABA +2023-10-13 15:42:00,15.1,15.11,15.085,15.09,2028.0,CABA +2023-10-13 15:41:00,15.04,15.09,15.04,15.09,2500.0,CABA +2023-10-13 15:40:00,15.025,15.04,15.02,15.04,2080.0,CABA +2023-10-13 15:39:00,15.005,15.02,15.0,15.01,3757.0,CABA +2023-10-13 15:37:00,15.005,15.005,15.0,15.0,1633.0,CABA +2023-10-13 15:36:00,15.03,15.03,15.0,15.005,2049.0,CABA +2023-10-13 15:35:00,15.025,15.03,15.025,15.03,1799.0,CABA +2023-10-13 15:34:00,15.03,15.03,15.025,15.025,407.0,CABA +2023-10-13 15:33:00,15.025,15.03,15.025,15.03,1494.0,CABA +2023-10-13 15:32:00,14.985,15.02,14.98,15.02,3044.0,CABA +2023-10-13 15:31:00,14.96,14.98,14.96,14.98,1385.0,CABA +2023-10-13 15:30:00,14.915,14.95,14.915,14.95,3364.0,CABA +2023-10-13 15:29:00,14.92,14.92,14.92,14.92,416.0,CABA +2023-10-13 15:28:00,14.92,14.92,14.92,14.92,209.0,CABA +2023-10-13 15:27:00,15.01,15.01,15.0,15.0,638.0,CABA +2023-10-13 15:26:00,15.01,15.01,15.01,15.01,1903.0,CABA +2023-10-13 15:25:00,15.01,15.01,15.01,15.01,294.0,CABA +2023-10-13 15:23:00,15.024,15.024,15.024,15.024,477.0,CABA +2023-10-13 15:22:00,14.995,15.02,14.995,15.02,5005.0,CABA +2023-10-13 15:21:00,15.015,15.015,14.98,14.999,2922.0,CABA +2023-10-13 15:19:00,15.01,15.015,14.995,15.01,1166.0,CABA +2023-10-13 15:18:00,15.02,15.02,15.02,15.02,434.0,CABA +2023-10-13 15:17:00,15.02,15.02,15.02,15.02,247.0,CABA +2023-10-13 15:16:00,15.02,15.02,15.02,15.02,2001.0,CABA +2023-10-13 15:15:00,15.01,15.01,15.0,15.005,1377.0,CABA +2023-10-13 15:13:00,14.998,15.0,14.997,15.0,1344.0,CABA +2023-10-13 15:12:00,15.0,15.0,15.0,15.0,675.0,CABA +2023-10-13 15:11:00,14.98,14.99,14.98,14.99,700.0,CABA +2023-10-13 15:10:00,14.97,14.975,14.965,14.975,1925.0,CABA +2023-10-13 15:09:00,14.99,14.99,14.99,14.99,1048.0,CABA +2023-10-13 15:08:00,14.98,14.99,14.98,14.99,2434.0,CABA +2023-10-13 15:07:00,14.95,14.97,14.95,14.97,2911.0,CABA +2023-10-13 15:06:00,14.95,14.95,14.95,14.95,721.0,CABA +2023-10-13 15:04:00,14.96,14.96,14.95,14.95,775.0,CABA +2023-10-13 15:02:00,14.975,14.98,14.975,14.98,1619.0,CABA +2023-10-13 15:01:00,14.973,14.975,14.973,14.975,990.0,CABA +2023-10-13 15:00:00,14.97,14.97,14.97,14.97,538.0,CABA +2023-10-13 14:59:00,14.96,14.96,14.96,14.96,1036.0,CABA +2023-10-13 14:58:00,14.95,14.96,14.95,14.96,2175.0,CABA +2023-10-13 14:56:00,14.95,14.95,14.95,14.95,105.0,CABA +2023-10-13 14:55:00,14.95,14.95,14.95,14.95,503.0,CABA +2023-10-13 14:54:00,14.99,14.99,14.97,14.97,1392.0,CABA +2023-10-13 14:52:00,15.0,15.0,14.997,14.997,921.0,CABA +2023-10-13 14:50:00,14.97,15.0,14.97,15.0,1550.0,CABA +2023-10-13 14:49:00,14.93,14.96,14.925,14.96,4285.0,CABA +2023-10-13 14:48:00,14.935,14.935,14.93,14.93,1070.0,CABA +2023-10-13 14:47:00,14.935,14.935,14.935,14.935,183.0,CABA +2023-10-13 14:44:00,14.95,14.95,14.95,14.95,145.0,CABA +2023-10-13 14:43:00,14.945,14.945,14.945,14.945,572.0,CABA +2023-10-13 14:42:00,14.93,14.95,14.93,14.94,2383.0,CABA +2023-10-13 14:40:00,14.92,14.92,14.92,14.92,114.0,CABA +2023-10-13 14:37:00,14.91,14.93,14.91,14.93,1966.0,CABA +2023-10-13 14:36:00,14.91,14.91,14.9,14.9,935.0,CABA +2023-10-13 14:34:00,14.91,14.92,14.91,14.91,1230.0,CABA +2023-10-13 14:33:00,14.91,14.91,14.905,14.91,467.0,CABA +2023-10-13 14:32:00,14.915,14.915,14.91,14.91,350.0,CABA +2023-10-13 14:30:00,14.9,14.92,14.9,14.92,3387.0,CABA +2023-10-13 14:29:00,14.905,14.91,14.905,14.91,333.0,CABA +2023-10-13 14:28:00,14.9,14.91,14.892,14.91,4281.0,CABA +2023-10-13 14:27:00,14.905,14.905,14.905,14.905,108.0,CABA +2023-10-13 14:25:00,14.9,14.91,14.9,14.9,4531.0,CABA +2023-10-13 14:24:00,14.89,14.9,14.89,14.9,1359.0,CABA +2023-10-13 14:23:00,14.92,14.92,14.88,14.89,4775.0,CABA +2023-10-13 14:20:00,14.925,14.925,14.925,14.925,217.0,CABA +2023-10-13 14:18:00,14.924,14.949,14.924,14.935,1830.0,CABA +2023-10-13 14:16:00,14.92,14.93,14.92,14.92,2175.0,CABA +2023-10-13 14:15:00,14.91,14.93,14.91,14.93,593.0,CABA +2023-10-13 14:14:00,14.915,14.915,14.915,14.915,253.0,CABA +2023-10-13 14:11:00,14.915,14.915,14.915,14.915,334.0,CABA +2023-10-13 14:10:00,14.915,14.915,14.915,14.915,185.0,CABA +2023-10-13 14:07:00,14.9,14.915,14.9,14.915,2036.0,CABA +2023-10-13 14:06:00,14.92,14.92,14.89,14.9,1494.0,CABA +2023-10-13 14:03:00,14.919,14.919,14.919,14.919,363.0,CABA +2023-10-13 14:02:00,14.925,14.925,14.92,14.92,2609.0,CABA +2023-10-13 13:59:00,14.89,14.89,14.89,14.89,115.0,CABA +2023-10-13 13:58:00,14.91,14.91,14.91,14.91,1261.0,CABA +2023-10-13 13:57:00,14.91,14.935,14.875,14.935,4752.0,CABA +2023-10-13 13:55:00,14.92,14.93,14.92,14.93,667.0,CABA +2023-10-13 13:54:00,14.955,14.955,14.92,14.92,527.0,CABA +2023-10-13 13:53:00,14.945,14.945,14.945,14.945,365.0,CABA +2023-10-13 13:52:00,15.002,15.002,14.945,14.95,2045.0,CABA +2023-10-13 13:51:00,15.01,15.02,15.01,15.02,51958.0,CABA +2023-10-13 13:49:00,14.985,14.985,14.985,14.985,169.0,CABA +2023-10-13 13:48:00,14.985,14.985,14.985,14.985,160.0,CABA +2023-10-13 13:47:00,14.97,14.97,14.965,14.97,606.0,CABA +2023-10-13 13:46:00,15.0,15.0,14.97,14.97,786.0,CABA +2023-10-13 13:45:00,15.01,15.01,15.01,15.01,120.0,CABA +2023-10-13 13:44:00,15.005,15.01,15.005,15.01,511.0,CABA +2023-10-13 13:43:00,14.955,14.98,14.955,14.98,2239.0,CABA +2023-10-13 13:42:00,14.95,14.95,14.95,14.95,117.0,CABA +2023-10-13 13:41:00,14.95,14.95,14.95,14.95,403.0,CABA +2023-10-13 13:40:00,14.945,14.945,14.945,14.945,2719.0,CABA +2023-10-13 13:39:00,14.945,14.945,14.945,14.945,3192.0,CABA +2023-10-13 13:38:00,14.943,14.945,14.942,14.945,214.0,CABA +2023-10-13 13:36:00,14.945,14.945,14.945,14.945,347.0,CABA +2023-10-13 13:35:00,14.945,14.945,14.945,14.945,100.0,CABA +2023-10-13 13:34:00,14.945,14.945,14.94,14.94,752.0,CABA +2023-10-13 13:33:00,14.89,14.94,14.89,14.94,5624.0,CABA +2023-10-13 13:32:00,14.925,14.925,14.89,14.89,1716.0,CABA +2023-10-13 13:31:00,14.925,14.93,14.925,14.93,603.0,CABA +2023-10-13 13:30:00,14.925,14.93,14.925,14.93,392.0,CABA +2023-10-13 13:29:00,14.93,14.93,14.925,14.925,1259.0,CABA +2023-10-13 13:28:00,14.93,14.93,14.93,14.93,954.0,CABA +2023-10-13 13:27:00,14.935,14.935,14.93,14.93,503.0,CABA +2023-10-13 13:26:00,14.96,14.96,14.935,14.94,1410.0,CABA +2023-10-13 13:25:00,14.95,14.95,14.95,14.95,100.0,CABA +2023-10-13 13:24:00,14.945,14.955,14.945,14.955,586.0,CABA +2023-10-13 13:23:00,14.945,14.945,14.94,14.94,308.0,CABA +2023-10-13 13:22:00,14.933,14.945,14.932,14.945,200.0,CABA +2023-10-13 13:21:00,14.945,14.945,14.945,14.945,260.0,CABA +2023-10-13 13:20:00,14.945,14.945,14.945,14.945,323.0,CABA +2023-10-13 13:19:00,14.97,14.97,14.93,14.945,3140.0,CABA +2023-10-13 13:18:00,14.965,14.97,14.965,14.97,337.0,CABA +2023-10-13 13:17:00,14.951,14.97,14.951,14.965,1210.0,CABA +2023-10-13 13:16:00,14.96,14.98,14.96,14.98,1551.0,CABA +2023-10-13 13:15:00,14.97,14.97,14.95,14.96,3683.0,CABA +2023-10-13 13:14:00,14.98,14.98,14.97,14.97,1634.0,CABA +2023-10-13 13:13:00,14.96,14.975,14.96,14.97,1619.0,CABA +2023-10-13 13:12:00,15.005,15.005,14.99,14.99,511.0,CABA +2023-10-13 13:10:00,15.0,15.0,15.0,15.0,1619.0,CABA +2023-10-13 13:09:00,15.015,15.015,15.015,15.015,100.0,CABA +2023-10-13 13:08:00,15.01,15.015,15.01,15.015,901.0,CABA +2023-10-13 13:07:00,14.98,14.99,14.98,14.99,1700.0,CABA +2023-10-13 13:06:00,15.01,15.01,14.99,14.99,664.0,CABA +2023-10-13 13:05:00,14.99,14.99,14.98,14.98,354.0,CABA +2023-10-13 13:04:00,14.965,15.0,14.965,15.0,1300.0,CABA +2023-10-13 13:03:00,14.97,14.97,14.965,14.965,816.0,CABA +2023-10-13 13:02:00,14.98,15.015,14.96,14.985,28880.0,CABA +2023-10-13 13:01:00,14.96,14.97,14.96,14.97,911.0,CABA +2023-10-13 13:00:00,14.96,14.96,14.96,14.96,1121.0,CABA +2023-10-13 12:58:00,14.95,14.95,14.95,14.95,176.0,CABA +2023-10-13 12:57:00,14.94,14.95,14.94,14.95,1361.0,CABA +2023-10-13 12:56:00,14.95,14.95,14.95,14.95,371.0,CABA +2023-10-13 12:55:00,14.97,14.97,14.96,14.96,693.0,CABA +2023-10-13 12:52:00,14.97,15.01,14.97,15.01,1899.0,CABA +2023-10-13 12:51:00,14.99,14.99,14.99,14.99,284.0,CABA +2023-10-13 12:50:00,14.96,14.97,14.94,14.94,1105.0,CABA +2023-10-13 12:48:00,14.97,14.97,14.965,14.965,231.0,CABA +2023-10-13 12:45:00,15.02,15.02,14.985,14.985,1012.0,CABA +2023-10-13 12:43:00,15.03,15.03,15.02,15.02,274.0,CABA +2023-10-13 12:42:00,15.05,15.065,15.05,15.065,811.0,CABA +2023-10-13 12:41:00,15.05,15.05,15.04,15.04,740.0,CABA +2023-10-13 12:40:00,15.06,15.06,15.06,15.06,187.0,CABA +2023-10-13 12:39:00,15.07,15.07,15.07,15.07,182.0,CABA +2023-10-13 12:37:00,15.02,15.11,15.02,15.11,1852.0,CABA +2023-10-13 12:36:00,14.96,15.01,14.96,15.01,1783.0,CABA +2023-10-13 12:35:00,14.93,14.93,14.93,14.93,203.0,CABA +2023-10-13 12:34:00,14.93,14.93,14.93,14.93,155.0,CABA +2023-10-13 12:33:00,14.96,14.96,14.87,14.89,4596.0,CABA +2023-10-13 12:32:00,14.995,14.995,14.98,14.98,343.0,CABA +2023-10-13 12:31:00,15.0,15.0,15.0,15.0,2756.0,CABA +2023-10-13 12:30:00,15.0,15.015,15.0,15.0,88035.0,CABA +2023-10-13 12:29:00,14.98,14.98,14.96,14.98,2664.0,CABA +2023-10-13 12:26:00,14.965,14.965,14.965,14.965,159.0,CABA +2023-10-13 12:25:00,14.965,14.965,14.965,14.965,347.0,CABA +2023-10-13 12:24:00,14.96,14.96,14.96,14.96,192.0,CABA +2023-10-13 12:21:00,14.95,14.959,14.95,14.959,326.0,CABA +2023-10-13 12:18:00,15.019,15.019,14.96,14.96,765.0,CABA +2023-10-13 12:15:00,14.94,14.97,14.94,14.97,1723.0,CABA +2023-10-13 12:13:00,14.949,14.949,14.93,14.94,640.0,CABA +2023-10-13 12:12:00,14.94,14.94,14.94,14.94,178.0,CABA +2023-10-13 12:11:00,14.92,14.935,14.92,14.935,920.0,CABA +2023-10-13 12:10:00,14.91,14.91,14.902,14.902,2433.0,CABA +2023-10-13 12:09:00,14.915,14.915,14.915,14.915,100.0,CABA +2023-10-13 12:08:00,14.925,14.925,14.925,14.925,328.0,CABA +2023-10-13 12:07:00,14.93,14.93,14.93,14.93,127.0,CABA +2023-10-13 12:06:00,14.93,14.94,14.92,14.93,2697.0,CABA +2023-10-13 12:05:00,14.92,14.925,14.92,14.925,721.0,CABA +2023-10-13 12:04:00,14.92,14.92,14.92,14.92,375.0,CABA +2023-10-13 12:02:00,14.92,14.92,14.92,14.92,110.0,CABA +2023-10-13 12:01:00,14.91,14.92,14.91,14.92,1778.0,CABA +2023-10-13 12:00:00,14.91,14.91,14.905,14.905,693.0,CABA +2023-10-13 11:59:00,14.91,14.91,14.902,14.91,571.0,CABA +2023-10-13 11:58:00,14.9,14.92,14.9,14.91,1977.0,CABA +2023-10-13 11:57:00,14.91,14.91,14.9,14.905,2360.0,CABA +2023-10-13 11:55:00,14.91,14.915,14.91,14.915,426.0,CABA +2023-10-13 11:54:00,14.915,14.915,14.904,14.904,390.0,CABA +2023-10-13 11:52:00,14.91,14.92,14.91,14.91,2274.0,CABA +2023-10-13 11:51:00,14.92,14.92,14.9,14.905,2584.0,CABA +2023-10-13 11:50:00,14.9,14.9,14.9,14.9,181.0,CABA +2023-10-13 11:49:00,14.895,14.92,14.895,14.92,2733.0,CABA +2023-10-13 11:48:00,14.92,14.92,14.9,14.9,371.0,CABA +2023-10-13 11:47:00,14.98,14.98,14.94,14.94,524.0,CABA +2023-10-13 11:46:00,15.05,15.05,15.01,15.04,1018.0,CABA +2023-10-13 11:45:00,15.07,15.07,15.05,15.06,437.0,CABA +2023-10-13 11:42:00,15.06,15.06,15.06,15.06,319.0,CABA +2023-10-13 11:41:00,15.109,15.109,15.109,15.109,624.0,CABA +2023-10-13 11:39:00,15.07,15.07,15.07,15.07,485.0,CABA +2023-10-13 11:38:00,14.98,15.03,14.98,15.03,1837.0,CABA +2023-10-13 11:37:00,14.96,14.96,14.96,14.96,122.0,CABA +2023-10-13 11:36:00,14.91,14.93,14.91,14.93,1461.0,CABA +2023-10-13 11:34:00,14.895,14.9,14.89,14.89,1036.0,CABA +2023-10-13 11:33:00,14.9,14.9,14.88,14.895,2576.0,CABA +2023-10-13 11:32:00,14.93,14.93,14.88,14.9,19286.0,CABA +2023-10-13 11:31:00,14.886,14.965,14.886,14.965,2160.0,CABA +2023-10-13 11:30:00,14.895,14.9,14.89,14.9,7001.0,CABA +2023-10-13 11:29:00,14.9,14.9,14.9,14.9,294.0,CABA +2023-10-13 11:28:00,14.89,14.91,14.87,14.9,4118.0,CABA +2023-10-13 11:26:00,14.87,14.91,14.86,14.9,6028.0,CABA +2023-10-13 11:25:00,14.855,14.89,14.855,14.88,2684.0,CABA +2023-10-13 11:23:00,14.86,14.865,14.86,14.865,255.0,CABA +2023-10-13 11:22:00,14.895,14.9,14.88,14.88,3935.0,CABA +2023-10-13 11:21:00,14.9,14.9,14.89,14.89,1227.0,CABA +2023-10-13 11:20:00,14.87,14.9,14.87,14.9,2394.0,CABA +2023-10-13 11:18:00,14.87,14.88,14.86,14.88,739.0,CABA +2023-10-13 11:17:00,14.89,14.9,14.87,14.87,2581.0,CABA +2023-10-13 11:14:00,14.9,14.9,14.88,14.88,729.0,CABA +2023-10-13 11:13:00,14.855,14.86,14.855,14.86,442.0,CABA +2023-10-13 11:12:00,14.84,14.84,14.84,14.84,266.0,CABA +2023-10-13 11:11:00,14.84,14.85,14.795,14.85,2295.0,CABA +2023-10-13 11:10:00,14.87,14.87,14.83,14.86,2574.0,CABA +2023-10-13 11:09:00,14.87,14.87,14.87,14.87,1011.0,CABA +2023-10-13 11:07:00,14.895,14.895,14.895,14.895,322.0,CABA +2023-10-13 11:06:00,14.89,14.89,14.89,14.89,449.0,CABA +2023-10-13 11:05:00,14.9,14.9,14.89,14.9,1156.0,CABA +2023-10-13 11:04:00,14.89,14.9,14.89,14.9,1177.0,CABA +2023-10-13 11:03:00,14.88,14.89,14.875,14.89,1267.0,CABA +2023-10-13 11:02:00,14.88,14.9,14.88,14.895,1697.0,CABA +2023-10-13 11:01:00,14.85,14.88,14.85,14.87,2202.0,CABA +2023-10-13 10:59:00,14.83,14.83,14.83,14.83,215.0,CABA +2023-10-13 10:58:00,14.83,14.84,14.83,14.84,790.0,CABA +2023-10-13 10:57:00,14.88,14.88,14.83,14.87,829.0,CABA +2023-10-13 10:56:00,14.835,14.88,14.82,14.88,4248.0,CABA +2023-10-13 10:55:00,14.825,14.835,14.825,14.835,379.0,CABA +2023-10-13 10:54:00,14.825,14.825,14.825,14.825,931.0,CABA +2023-10-13 10:53:00,14.825,14.825,14.825,14.825,169.0,CABA +2023-10-13 10:52:00,14.81,14.87,14.79,14.87,4747.0,CABA +2023-10-13 10:50:00,14.84,14.87,14.82,14.84,6119.0,CABA +2023-10-13 10:49:00,14.79,14.87,14.79,14.82,6756.0,CABA +2023-10-13 10:46:00,14.99,15.0,14.875,14.875,65041.0,CABA +2023-10-13 10:44:00,14.965,15.0,14.965,15.0,1713.0,CABA +2023-10-13 10:43:00,14.95,14.97,14.922,14.965,2720.0,CABA +2023-10-13 10:42:00,14.935,14.96,14.91,14.96,1919.0,CABA +2023-10-13 10:41:00,14.92,14.95,14.9,14.935,3074.0,CABA +2023-10-13 10:40:00,14.9,14.95,14.9,14.95,9905.0,CABA +2023-10-13 10:39:00,14.9,14.9,14.9,14.9,400.0,CABA +2023-10-13 10:38:00,14.895,14.95,14.885,14.885,1334.0,CABA +2023-10-13 10:37:00,14.91,15.0,14.9,14.945,16886.0,CABA +2023-10-13 10:36:00,14.88,14.94,14.88,14.9,601.0,CABA +2023-10-13 10:35:00,14.881,14.96,14.83,14.9,25192.0,CABA +2023-10-13 10:34:00,14.8,14.9,14.775,14.9,3541.0,CABA +2023-10-13 10:33:00,14.77,14.79,14.77,14.77,1461.0,CABA +2023-10-13 10:32:00,14.78,14.8,14.77,14.77,453.0,CABA +2023-10-13 10:31:00,14.73,14.82,14.685,14.775,7012.0,CABA +2023-10-13 10:29:00,14.97,14.97,14.87,14.875,3005.0,CABA +2023-10-13 10:28:00,14.98,14.999,14.98,14.985,938.0,CABA +2023-10-13 10:27:00,14.985,15.0,14.96,14.98,11838.0,CABA +2023-10-13 10:26:00,14.98,14.98,14.98,14.98,692.0,CABA +2023-10-13 10:25:00,15.01,15.01,14.955,14.98,3965.0,CABA +2023-10-13 10:24:00,15.085,15.09,14.99,14.99,4786.0,CABA +2023-10-13 10:23:00,15.105,15.105,15.1,15.105,838.0,CABA +2023-10-13 10:22:00,15.13,15.13,15.11,15.11,532.0,CABA +2023-10-13 10:21:00,15.06,15.095,15.06,15.085,1599.0,CABA +2023-10-13 10:20:00,15.028,15.04,15.015,15.04,2803.0,CABA +2023-10-13 10:19:00,15.0,15.02,14.995,14.995,2215.0,CABA +2023-10-13 10:18:00,14.97,15.02,14.97,15.01,3847.0,CABA +2023-10-13 10:17:00,14.965,15.01,14.955,14.97,3394.0,CABA +2023-10-13 10:16:00,14.96,14.96,14.96,14.96,346.0,CABA +2023-10-13 10:15:00,14.965,14.965,14.965,14.965,292.0,CABA +2023-10-13 10:14:00,14.91,14.965,14.91,14.965,4301.0,CABA +2023-10-13 10:13:00,15.015,15.015,14.92,14.96,104334.0,CABA +2023-10-13 10:12:00,15.01,15.02,14.99,14.99,2630.0,CABA +2023-10-13 10:11:00,14.945,15.02,14.945,15.015,101682.0,CABA +2023-10-13 10:10:00,14.92,15.0,14.91,14.97,3553.0,CABA +2023-10-13 10:09:00,14.99,14.99,14.99,14.99,102.0,CABA +2023-10-13 10:08:00,15.02,15.02,14.92,15.0,4600.0,CABA +2023-10-13 10:06:00,15.07,15.07,15.01,15.02,2962.0,CABA +2023-10-13 10:05:00,15.025,15.105,15.01,15.105,10507.0,CABA +2023-10-13 10:04:00,15.06,15.06,15.01,15.025,9056.0,CABA +2023-10-13 10:02:00,15.055,15.055,15.055,15.055,111.0,CABA +2023-10-13 10:01:00,15.08,15.08,15.08,15.08,282.0,CABA +2023-10-13 10:00:00,15.07,15.08,15.07,15.08,562.0,CABA +2023-10-13 09:59:00,15.05,15.05,15.05,15.05,440.0,CABA +2023-10-13 09:58:00,15.045,15.045,15.045,15.045,120.0,CABA +2023-10-13 09:57:00,15.045,15.045,15.045,15.045,114.0,CABA +2023-10-13 09:55:00,15.03,15.03,15.03,15.03,353.0,CABA +2023-10-13 09:54:00,15.03,15.05,15.03,15.05,1664.0,CABA +2023-10-13 09:53:00,15.03,15.03,15.03,15.03,422.0,CABA +2023-10-13 09:52:00,15.06,15.06,15.03,15.03,1004.0,CABA +2023-10-13 09:51:00,15.07,15.1,15.07,15.1,1546.0,CABA +2023-10-13 09:49:00,15.03,15.03,15.03,15.03,112.0,CABA +2023-10-13 09:48:00,15.015,15.05,15.01,15.03,6032.0,CABA +2023-10-13 09:47:00,15.06,15.1,15.01,15.01,2186.0,CABA +2023-10-13 09:46:00,15.21,15.21,15.21,15.21,238.0,CABA +2023-10-13 09:44:00,15.4,15.4,15.4,15.4,695.0,CABA +2023-10-13 09:43:00,15.333,15.335,15.332,15.335,864.0,CABA +2023-10-13 09:42:00,15.345,15.345,15.345,15.345,160.0,CABA +2023-10-13 09:40:00,15.23,15.34,15.23,15.34,4665.0,CABA +2023-10-13 09:39:00,15.085,15.25,15.085,15.25,6624.0,CABA +2023-10-13 09:38:00,15.105,15.11,15.077,15.077,488.0,CABA +2023-10-13 09:37:00,15.13,15.18,15.13,15.13,1556.0,CABA +2023-10-13 09:36:00,15.07,15.07,15.07,15.07,135.0,CABA +2023-10-13 09:34:00,15.135,15.14,15.04,15.07,1040.0,CABA +2023-10-13 09:33:00,15.15,15.226,15.07,15.07,104176.0,CABA +2023-10-13 09:31:00,15.19,15.19,15.19,15.19,283.0,CABA +2023-10-13 09:30:00,15.18,15.18,15.14,15.14,4496.0,CABA +2023-10-13 09:25:00,15.04,15.04,15.04,15.04,11.0,CABA +2023-10-13 09:21:00,15.12,15.12,15.12,15.12,24.0,CABA +2023-10-13 09:17:00,15.12,15.12,15.12,15.12,3.0,CABA +2023-10-13 08:10:00,15.28,15.4,15.28,15.4,153.0,CABA +2023-10-13 08:05:00,15.4,15.4,15.4,15.4,10.0,CABA +2023-10-13 08:00:00,15.49,15.49,15.49,15.49,1.0,CABA +2023-10-13 07:41:00,15.44,15.44,15.44,15.44,1.0,CABA +2023-10-12 19:56:00,15.05,15.05,15.05,15.05,48.0,CABA +2023-10-12 19:38:00,15.04,15.04,15.04,15.04,287.0,CABA +2023-10-12 19:33:00,14.86,14.86,14.86,14.86,4.0,CABA +2023-10-12 19:31:00,14.85,14.85,14.85,14.85,14.0,CABA +2023-10-12 18:38:00,15.0,15.0,14.77,14.77,50.0,CABA +2023-10-12 18:10:00,15.05,15.05,15.05,15.05,3.0,CABA +2023-10-12 16:53:00,15.01,15.01,15.01,15.01,4562.0,CABA +2023-10-12 16:39:00,15.1,15.1,15.1,15.1,8.0,CABA +2023-10-12 16:37:00,15.01,15.01,15.01,15.01,4.0,CABA +2023-10-12 16:03:00,15.01,15.01,15.01,15.01,1246.0,CABA +2023-10-12 16:02:00,14.72,15.01,14.72,15.01,43.0,CABA +2023-10-12 16:01:00,15.68,15.68,15.01,15.01,462.0,CABA +2023-10-12 16:00:00,15.0,15.01,15.0,15.01,174127.0,CABA +2023-10-12 15:59:00,14.995,15.01,14.96,15.0,38121.0,CABA +2023-10-12 15:58:00,15.02,15.02,14.995,15.0,27291.0,CABA +2023-10-12 15:57:00,15.035,15.039,15.03,15.03,3267.0,CABA +2023-10-12 15:56:00,14.995,15.04,14.995,15.035,10311.0,CABA +2023-10-12 15:55:00,15.03,15.03,14.995,14.999,10489.0,CABA +2023-10-12 15:54:00,14.95,15.0,14.95,15.0,17503.0,CABA +2023-10-12 15:53:00,14.89,14.92,14.88,14.92,10453.0,CABA +2023-10-12 15:52:00,14.9,14.9,14.86,14.88,4258.0,CABA +2023-10-12 15:51:00,14.87,14.89,14.84,14.88,14269.0,CABA +2023-10-12 15:50:00,14.82,14.87,14.82,14.86,7678.0,CABA +2023-10-12 15:49:00,14.82,14.84,14.82,14.84,6837.0,CABA +2023-10-12 15:48:00,14.785,14.82,14.73,14.82,10725.0,CABA +2023-10-12 15:47:00,14.78,14.8,14.74,14.8,5558.0,CABA +2023-10-12 15:46:00,14.69,14.785,14.69,14.785,1990.0,CABA +2023-10-12 15:45:00,14.715,14.76,14.66,14.76,10800.0,CABA +2023-10-12 15:44:00,14.72,14.748,14.71,14.72,1705.0,CABA +2023-10-12 15:43:00,14.58,14.68,14.58,14.665,3810.0,CABA +2023-10-12 15:42:00,14.53,14.6,14.52,14.6,14164.0,CABA +2023-10-12 15:41:00,14.72,14.72,14.57,14.57,4124.0,CABA +2023-10-12 15:40:00,14.8,14.8,14.74,14.74,1386.0,CABA +2023-10-12 15:39:00,14.82,14.82,14.8,14.8,6052.0,CABA +2023-10-12 15:38:00,14.89,14.89,14.84,14.845,3579.0,CABA +2023-10-12 15:37:00,14.95,14.955,14.91,14.91,2120.0,CABA +2023-10-12 15:36:00,14.995,15.0,14.96,14.965,7545.0,CABA +2023-10-12 15:35:00,14.96,15.0,14.96,15.0,2523.0,CABA +2023-10-12 15:34:00,14.95,15.02,14.95,15.005,9419.0,CABA +2023-10-12 15:33:00,14.99,14.99,14.87,14.94,4666.0,CABA +2023-10-12 15:32:00,15.04,15.04,14.965,15.0,86549.0,CABA +2023-10-12 15:31:00,15.125,15.14,15.05,15.05,30061.0,CABA +2023-10-12 15:30:00,15.12,15.13,15.12,15.125,1205.0,CABA +2023-10-12 15:29:00,15.101,15.115,15.101,15.115,427.0,CABA +2023-10-12 15:28:00,15.12,15.12,15.12,15.12,663.0,CABA +2023-10-12 15:27:00,15.115,15.14,15.115,15.122,1366.0,CABA +2023-10-12 15:26:00,15.101,15.101,15.101,15.101,114.0,CABA +2023-10-12 15:25:00,15.1,15.13,15.1,15.1,1838.0,CABA +2023-10-12 15:24:00,15.07,15.12,15.07,15.1,2498.0,CABA +2023-10-12 15:23:00,15.06,15.07,15.035,15.07,2861.0,CABA +2023-10-12 15:22:00,15.081,15.081,15.08,15.08,511.0,CABA +2023-10-12 15:20:00,15.09,15.094,15.09,15.09,595.0,CABA +2023-10-12 15:19:00,15.12,15.12,15.12,15.12,149.0,CABA +2023-10-12 15:18:00,15.055,15.11,15.055,15.1,2406.0,CABA +2023-10-12 15:17:00,15.055,15.055,15.055,15.055,178.0,CABA +2023-10-12 15:16:00,15.05,15.05,15.05,15.05,1102.0,CABA +2023-10-12 15:15:00,15.1,15.15,15.04,15.125,15457.0,CABA +2023-10-12 15:14:00,15.135,15.135,15.1,15.12,1849.0,CABA +2023-10-12 15:13:00,15.1,15.15,15.1,15.13,1447.0,CABA +2023-10-12 15:12:00,15.1,15.11,15.08,15.1,3585.0,CABA +2023-10-12 15:10:00,15.06,15.06,15.05,15.05,421.0,CABA +2023-10-12 15:08:00,15.05,15.12,15.05,15.05,1282.0,CABA +2023-10-12 15:07:00,15.09,15.09,15.045,15.06,3226.0,CABA +2023-10-12 15:06:00,15.09,15.09,15.09,15.09,473.0,CABA +2023-10-12 15:05:00,15.06,15.075,15.06,15.075,559.0,CABA +2023-10-12 15:03:00,15.11,15.11,15.05,15.075,1015.0,CABA +2023-10-12 15:02:00,15.09,15.11,15.09,15.1,973.0,CABA +2023-10-12 15:01:00,15.07,15.105,15.07,15.105,862.0,CABA +2023-10-12 15:00:00,15.05,15.05,15.05,15.05,225.0,CABA +2023-10-12 14:59:00,15.05,15.05,15.05,15.05,727.0,CABA +2023-10-12 14:58:00,15.025,15.05,15.025,15.05,1129.0,CABA +2023-10-12 14:57:00,15.03,15.03,15.03,15.03,273.0,CABA +2023-10-12 14:55:00,15.04,15.04,15.0,15.0,1139.0,CABA +2023-10-12 14:54:00,15.08,15.08,15.08,15.08,365.0,CABA +2023-10-12 14:53:00,15.009,15.06,15.009,15.06,992.0,CABA +2023-10-12 14:52:00,15.0,15.0,15.0,15.0,618.0,CABA +2023-10-12 14:51:00,15.02,15.02,15.01,15.01,295.0,CABA +2023-10-12 14:50:00,15.02,15.02,14.98,14.98,3215.0,CABA +2023-10-12 14:49:00,15.06,15.1,15.03,15.05,1537.0,CABA +2023-10-12 14:47:00,15.055,15.055,15.055,15.055,815.0,CABA +2023-10-12 14:46:00,15.036,15.05,15.025,15.025,1029.0,CABA +2023-10-12 14:45:00,14.998,15.0,14.995,14.995,3377.0,CABA +2023-10-12 14:44:00,15.03,15.06,14.99,15.0,6868.0,CABA +2023-10-12 14:43:00,15.07,15.07,15.03,15.03,265.0,CABA +2023-10-12 14:42:00,15.065,15.065,15.065,15.065,114.0,CABA +2023-10-12 14:41:00,15.1,15.13,15.1,15.12,4089.0,CABA +2023-10-12 14:40:00,15.09,15.09,15.09,15.09,162.0,CABA +2023-10-12 14:39:00,15.09,15.09,15.09,15.09,400.0,CABA +2023-10-12 14:38:00,15.12,15.125,15.1,15.1,843.0,CABA +2023-10-12 14:37:00,15.135,15.14,15.11,15.14,1437.0,CABA +2023-10-12 14:36:00,15.195,15.215,15.125,15.125,2223.0,CABA +2023-10-12 14:35:00,15.18,15.21,15.18,15.195,1160.0,CABA +2023-10-12 14:33:00,15.22,15.25,15.165,15.165,1344.0,CABA +2023-10-12 14:32:00,15.27,15.27,15.27,15.27,635.0,CABA +2023-10-12 14:31:00,15.25,15.27,15.22,15.27,1066.0,CABA +2023-10-12 14:30:00,15.24,15.26,15.24,15.245,814.0,CABA +2023-10-12 14:29:00,15.23,15.23,15.23,15.23,306.0,CABA +2023-10-12 14:28:00,15.23,15.23,15.21,15.23,2362.0,CABA +2023-10-12 14:27:00,15.21,15.23,15.17,15.23,1302.0,CABA +2023-10-12 14:26:00,15.23,15.23,15.21,15.21,544.0,CABA +2023-10-12 14:25:00,15.225,15.24,15.225,15.24,542.0,CABA +2023-10-12 14:24:00,15.235,15.268,15.235,15.24,1091.0,CABA +2023-10-12 14:23:00,15.23,15.235,15.23,15.235,334.0,CABA +2023-10-12 14:22:00,15.22,15.25,15.22,15.23,2143.0,CABA +2023-10-12 14:21:00,15.2,15.2,15.2,15.2,468.0,CABA +2023-10-12 14:20:00,15.2,15.2,15.2,15.2,315.0,CABA +2023-10-12 14:19:00,15.225,15.23,15.2,15.2,1489.0,CABA +2023-10-12 14:18:00,15.22,15.22,15.205,15.22,737.0,CABA +2023-10-12 14:17:00,15.21,15.21,15.195,15.195,1121.0,CABA +2023-10-12 14:16:00,15.2,15.23,15.2,15.2,947.0,CABA +2023-10-12 14:15:00,15.16,15.18,15.16,15.18,952.0,CABA +2023-10-12 14:14:00,15.16,15.16,15.16,15.16,1027.0,CABA +2023-10-12 14:13:00,15.12,15.2,15.12,15.16,6471.0,CABA +2023-10-12 14:12:00,15.135,15.14,15.13,15.14,553.0,CABA +2023-10-12 14:11:00,15.15,15.16,15.135,15.135,839.0,CABA +2023-10-12 14:09:00,15.1,15.18,15.1,15.16,5399.0,CABA +2023-10-12 14:08:00,15.125,15.125,15.125,15.125,700.0,CABA +2023-10-12 14:07:00,15.13,15.13,15.08,15.125,3306.0,CABA +2023-10-12 14:06:00,15.17,15.17,15.13,15.13,300.0,CABA +2023-10-12 14:05:00,15.13,15.13,15.13,15.13,985.0,CABA +2023-10-12 14:04:00,15.185,15.185,15.145,15.145,772.0,CABA +2023-10-12 14:03:00,15.165,15.175,15.165,15.175,1093.0,CABA +2023-10-12 14:02:00,15.175,15.175,15.175,15.175,425.0,CABA +2023-10-12 14:01:00,15.18,15.18,15.17,15.17,441.0,CABA +2023-10-12 14:00:00,15.11,15.2,15.11,15.2,3298.0,CABA +2023-10-12 13:59:00,15.09,15.095,15.07,15.085,645.0,CABA +2023-10-12 13:58:00,15.075,15.075,15.075,15.075,1087.0,CABA +2023-10-12 13:57:00,15.08,15.08,15.075,15.08,670.0,CABA +2023-10-12 13:56:00,15.09,15.095,15.09,15.094,930.0,CABA +2023-10-12 13:55:00,15.08,15.087,15.08,15.087,1140.0,CABA +2023-10-12 13:54:00,15.085,15.085,15.08,15.08,1029.0,CABA +2023-10-12 13:53:00,15.07,15.085,15.07,15.082,1123.0,CABA +2023-10-12 13:52:00,15.085,15.085,15.07,15.07,1590.0,CABA +2023-10-12 13:51:00,15.075,15.075,15.07,15.075,1365.0,CABA +2023-10-12 13:50:00,15.065,15.065,15.01,15.058,2148.0,CABA +2023-10-12 13:49:00,15.08,15.11,15.045,15.07,3444.0,CABA +2023-10-12 13:48:00,15.11,15.11,15.11,15.11,103.0,CABA +2023-10-12 13:47:00,15.13,15.15,15.08,15.11,1163.0,CABA +2023-10-12 13:46:00,15.12,15.13,15.09,15.12,3479.0,CABA +2023-10-12 13:45:00,15.12,15.14,15.11,15.11,825.0,CABA +2023-10-12 13:44:00,15.15,15.15,15.095,15.14,1865.0,CABA +2023-10-12 13:43:00,15.18,15.18,15.15,15.15,516.0,CABA +2023-10-12 13:42:00,15.195,15.24,15.195,15.205,509.0,CABA +2023-10-12 13:40:00,15.32,15.32,15.15,15.19,4190.0,CABA +2023-10-12 13:36:00,15.375,15.375,15.375,15.375,124.0,CABA +2023-10-12 13:35:00,15.282,15.29,15.282,15.29,1160.0,CABA +2023-10-12 13:33:00,15.275,15.35,15.275,15.34,2011.0,CABA +2023-10-12 13:32:00,15.43,15.43,15.2,15.33,6551.0,CABA +2023-10-12 13:31:00,15.62,15.62,15.4,15.42,15410.0,CABA +2023-10-12 13:30:00,15.6,15.64,15.6,15.64,274.0,CABA +2023-10-12 13:28:00,15.63,15.65,15.62,15.65,816.0,CABA +2023-10-12 13:27:00,15.62,15.62,15.62,15.62,100.0,CABA +2023-10-12 13:26:00,15.6,15.62,15.596,15.62,874.0,CABA +2023-10-12 13:25:00,15.6,15.6,15.6,15.6,143.0,CABA +2023-10-12 13:24:00,15.6,15.6,15.585,15.6,1815.0,CABA +2023-10-12 13:23:00,15.6,15.635,15.595,15.595,1147.0,CABA +2023-10-12 13:22:00,15.58,15.605,15.58,15.605,1502.0,CABA +2023-10-12 13:21:00,15.63,15.63,15.58,15.58,446.0,CABA +2023-10-12 13:19:00,15.663,15.663,15.6,15.6,337.0,CABA +2023-10-12 13:18:00,15.63,15.63,15.61,15.61,319.0,CABA +2023-10-12 13:17:00,15.65,15.65,15.65,15.65,137.0,CABA +2023-10-12 13:16:00,15.6,15.6,15.6,15.6,409.0,CABA +2023-10-12 13:15:00,15.585,15.615,15.585,15.615,719.0,CABA +2023-10-12 13:13:00,15.64,15.68,15.64,15.644,738.0,CABA +2023-10-12 13:12:00,15.67,15.67,15.67,15.67,468.0,CABA +2023-10-12 13:11:00,15.59,15.62,15.585,15.585,449.0,CABA +2023-10-12 13:10:00,15.565,15.63,15.565,15.63,1991.0,CABA +2023-10-12 13:09:00,15.58,15.58,15.56,15.565,352.0,CABA +2023-10-12 13:06:00,15.545,15.545,15.545,15.545,243.0,CABA +2023-10-12 13:05:00,15.56,15.56,15.545,15.545,635.0,CABA +2023-10-12 13:03:00,15.55,15.56,15.55,15.56,300.0,CABA +2023-10-12 13:02:00,15.555,15.555,15.555,15.555,207.0,CABA +2023-10-12 13:01:00,15.54,15.6,15.53,15.55,2331.0,CABA +2023-10-12 13:00:00,15.505,15.505,15.5,15.5,1117.0,CABA +2023-10-12 12:59:00,15.5,15.5,15.5,15.5,632.0,CABA +2023-10-12 12:58:00,15.455,15.455,15.455,15.455,213.0,CABA +2023-10-12 12:57:00,15.42,15.455,15.42,15.455,608.0,CABA +2023-10-12 12:55:00,15.461,15.461,15.461,15.461,411.0,CABA +2023-10-12 12:54:00,15.455,15.455,15.455,15.455,139.0,CABA +2023-10-12 12:53:00,15.455,15.455,15.455,15.455,125.0,CABA +2023-10-12 12:52:00,15.46,15.46,15.411,15.457,1227.0,CABA +2023-10-12 12:50:00,15.475,15.475,15.475,15.475,208.0,CABA +2023-10-12 12:49:00,15.51,15.535,15.485,15.485,4370.0,CABA +2023-10-12 12:48:00,15.535,15.535,15.535,15.535,643.0,CABA +2023-10-12 12:46:00,15.535,15.535,15.535,15.535,317.0,CABA +2023-10-12 12:45:00,15.55,15.58,15.535,15.535,2337.0,CABA +2023-10-12 12:44:00,15.47,15.57,15.47,15.55,3536.0,CABA +2023-10-12 12:41:00,15.45,15.45,15.41,15.43,2068.0,CABA +2023-10-12 12:40:00,15.53,15.53,15.45,15.45,476.0,CABA +2023-10-12 12:39:00,15.5,15.5,15.47,15.47,467.0,CABA +2023-10-12 12:36:00,15.57,15.58,15.49,15.535,8277.0,CABA +2023-10-12 12:35:00,15.61,15.612,15.61,15.61,946.0,CABA +2023-10-12 12:34:00,15.64,15.66,15.61,15.61,1110.0,CABA +2023-10-12 12:33:00,15.69,15.69,15.641,15.641,809.0,CABA +2023-10-12 12:32:00,15.65,15.65,15.65,15.65,200.0,CABA +2023-10-12 12:30:00,15.66,15.66,15.66,15.66,127.0,CABA +2023-10-12 12:29:00,15.7,15.7,15.665,15.665,208.0,CABA +2023-10-12 12:27:00,15.75,15.75,15.69,15.69,600.0,CABA +2023-10-12 12:26:00,15.889,15.889,15.75,15.75,4762.0,CABA +2023-10-12 12:24:00,15.838,15.838,15.838,15.838,219.0,CABA +2023-10-12 12:23:00,15.83,15.83,15.83,15.83,128.0,CABA +2023-10-12 12:19:00,15.83,15.83,15.83,15.83,144.0,CABA +2023-10-12 12:17:00,15.82,15.89,15.82,15.83,1621.0,CABA +2023-10-12 12:16:00,15.93,15.93,15.86,15.87,4526.0,CABA +2023-10-12 12:13:00,15.955,15.955,15.955,15.955,174.0,CABA +2023-10-12 12:12:00,15.93,15.93,15.93,15.93,161.0,CABA +2023-10-12 12:11:00,15.93,15.93,15.93,15.93,242.0,CABA +2023-10-12 12:10:00,16.04,16.05,15.935,15.935,1241.0,CABA +2023-10-12 12:09:00,16.05,16.05,16.01,16.01,241.0,CABA +2023-10-12 12:07:00,16.0,16.01,15.98,15.98,1674.0,CABA +2023-10-12 12:05:00,15.97,16.01,15.91,15.91,2302.0,CABA +2023-10-12 12:04:00,15.97,15.97,15.94,15.96,695.0,CABA +2023-10-12 12:03:00,16.005,16.01,15.97,15.97,614.0,CABA +2023-10-12 12:01:00,15.94,15.94,15.94,15.94,229.0,CABA +2023-10-12 12:00:00,15.94,15.94,15.94,15.94,327.0,CABA +2023-10-12 11:59:00,16.01,16.02,15.96,15.96,2319.0,CABA +2023-10-12 11:58:00,16.0,16.01,15.94,15.94,6404.0,CABA +2023-10-12 11:56:00,16.01,16.01,16.01,16.01,107.0,CABA +2023-10-12 11:54:00,16.12,16.12,16.102,16.12,404.0,CABA +2023-10-12 11:52:00,16.08,16.08,16.06,16.06,405.0,CABA +2023-10-12 11:51:00,16.19,16.19,16.19,16.19,316.0,CABA +2023-10-12 11:49:00,16.1,16.1,16.1,16.1,100.0,CABA +2023-10-12 11:47:00,16.166,16.23,16.13,16.13,1019.0,CABA +2023-10-12 11:46:00,16.17,16.17,16.168,16.168,491.0,CABA +2023-10-12 11:45:00,16.25,16.25,16.171,16.171,1723.0,CABA +2023-10-12 11:44:00,16.2,16.24,16.17,16.24,623.0,CABA +2023-10-12 11:43:00,16.225,16.225,16.225,16.225,115.0,CABA +2023-10-12 11:42:00,16.265,16.28,16.175,16.175,2623.0,CABA +2023-10-12 11:41:00,16.28,16.28,16.28,16.28,104.0,CABA +2023-10-12 11:40:00,16.25,16.25,16.25,16.25,928.0,CABA +2023-10-12 11:39:00,16.2,16.255,16.2,16.255,210.0,CABA +2023-10-12 11:36:00,16.23,16.23,16.22,16.22,232.0,CABA +2023-10-12 11:35:00,16.185,16.23,16.185,16.23,1067.0,CABA +2023-10-12 11:34:00,16.23,16.23,16.23,16.23,130.0,CABA +2023-10-12 11:33:00,16.15,16.15,16.15,16.15,108.0,CABA +2023-10-12 11:31:00,16.23,16.23,16.16,16.16,1451.0,CABA +2023-10-12 11:30:00,16.17,16.17,16.17,16.17,758.0,CABA +2023-10-12 11:29:00,16.19,16.19,16.19,16.19,239.0,CABA +2023-10-12 11:27:00,16.245,16.245,16.245,16.245,100.0,CABA +2023-10-12 11:23:00,16.205,16.24,16.205,16.24,549.0,CABA +2023-10-12 11:19:00,16.18,16.24,16.175,16.24,808.0,CABA +2023-10-12 11:18:00,16.18,16.25,16.135,16.135,20288.0,CABA +2023-10-12 11:17:00,16.18,16.18,16.18,16.18,101.0,CABA +2023-10-12 11:16:00,16.18,16.21,16.18,16.21,320.0,CABA +2023-10-12 11:15:00,16.215,16.215,16.18,16.18,369.0,CABA +2023-10-12 11:14:00,16.19,16.22,16.18,16.18,625.0,CABA +2023-10-12 11:13:00,16.2,16.2,16.165,16.165,733.0,CABA +2023-10-12 11:12:00,16.06,16.19,16.06,16.15,725.0,CABA +2023-10-12 11:11:00,16.17,16.17,16.076,16.11,861.0,CABA +2023-10-12 11:10:00,16.08,16.17,16.08,16.17,1270.0,CABA +2023-10-12 11:09:00,16.07,16.07,16.07,16.07,324.0,CABA +2023-10-12 11:08:00,16.08,16.115,16.025,16.03,1061.0,CABA +2023-10-12 11:07:00,16.1,16.125,16.1,16.125,245.0,CABA +2023-10-12 11:05:00,16.12,16.12,16.08,16.08,564.0,CABA +2023-10-12 11:04:00,16.11,16.16,16.07,16.07,2612.0,CABA +2023-10-12 11:03:00,16.1,16.1,16.1,16.1,237.0,CABA +2023-10-12 11:01:00,16.16,16.16,16.115,16.16,1020.0,CABA +2023-10-12 11:00:00,16.15,16.185,16.15,16.16,741.0,CABA +2023-10-12 10:59:00,16.05,16.095,16.05,16.095,311.0,CABA +2023-10-12 10:56:00,16.14,16.14,16.04,16.095,1440.0,CABA +2023-10-12 10:55:00,16.15,16.15,16.15,16.15,248.0,CABA +2023-10-12 10:54:00,16.175,16.175,16.175,16.175,114.0,CABA +2023-10-12 10:53:00,16.145,16.145,16.145,16.145,110.0,CABA +2023-10-12 10:52:00,16.12,16.17,16.12,16.14,420.0,CABA +2023-10-12 10:49:00,16.22,16.22,16.205,16.205,394.0,CABA +2023-10-12 10:47:00,16.23,16.23,16.23,16.23,194.0,CABA +2023-10-12 10:46:00,16.22,16.23,16.21,16.21,1042.0,CABA +2023-10-12 10:45:00,16.22,16.22,16.22,16.22,161.0,CABA +2023-10-12 10:44:00,16.315,16.315,16.21,16.21,3324.0,CABA +2023-10-12 10:43:00,16.315,16.315,16.26,16.26,4987.0,CABA +2023-10-12 10:42:00,16.34,16.34,16.26,16.315,1973.0,CABA +2023-10-12 10:39:00,16.46,16.46,16.34,16.34,607.0,CABA +2023-10-12 10:38:00,16.4,16.4,16.4,16.4,128.0,CABA +2023-10-12 10:37:00,16.4,16.4,16.34,16.4,326.0,CABA +2023-10-12 10:36:00,16.4,16.4,16.4,16.4,378.0,CABA +2023-10-12 10:35:00,16.41,16.41,16.4,16.4,403.0,CABA +2023-10-12 10:34:00,16.41,16.41,16.41,16.41,171.0,CABA +2023-10-12 10:33:00,16.4,16.4,16.4,16.4,106.0,CABA +2023-10-12 10:31:00,16.41,16.41,16.41,16.41,294.0,CABA +2023-10-12 10:30:00,16.48,16.48,16.44,16.44,610.0,CABA +2023-10-12 10:28:00,16.49,16.49,16.49,16.49,595.0,CABA +2023-10-12 10:26:00,16.51,16.54,16.5,16.5,1678.0,CABA +2023-10-12 10:25:00,16.465,16.465,16.41,16.415,642.0,CABA +2023-10-12 10:23:00,16.44,16.52,16.44,16.47,819.0,CABA +2023-10-12 10:22:00,16.4,16.549,16.4,16.465,2427.0,CABA +2023-10-12 10:21:00,16.47,16.47,16.47,16.47,200.0,CABA +2023-10-12 10:20:00,16.52,16.52,16.5,16.5,843.0,CABA +2023-10-12 10:18:00,16.54,16.55,16.5,16.54,817.0,CABA +2023-10-12 10:17:00,16.55,16.55,16.54,16.54,313.0,CABA +2023-10-12 10:16:00,16.56,16.56,16.55,16.56,653.0,CABA +2023-10-12 10:15:00,16.57,16.585,16.55,16.585,1354.0,CABA +2023-10-12 10:13:00,16.65,16.65,16.57,16.57,259.0,CABA +2023-10-12 10:11:00,16.565,16.565,16.51,16.51,385.0,CABA +2023-10-12 10:10:00,16.49,16.52,16.49,16.52,287.0,CABA +2023-10-12 10:09:00,16.58,16.62,16.5,16.57,1953.0,CABA +2023-10-12 10:08:00,16.48,16.59,16.48,16.53,7038.0,CABA +2023-10-12 10:07:00,16.58,16.58,16.48,16.56,514.0,CABA +2023-10-12 10:06:00,16.61,16.61,16.49,16.49,345.0,CABA +2023-10-12 10:04:00,16.68,16.74,16.565,16.565,911.0,CABA +2023-10-12 10:03:00,16.72,16.72,16.72,16.72,281.0,CABA +2023-10-12 10:02:00,16.75,16.76,16.75,16.755,672.0,CABA +2023-10-12 09:58:00,16.67,16.76,16.67,16.75,2631.0,CABA +2023-10-12 09:57:00,16.65,16.65,16.65,16.65,100.0,CABA +2023-10-12 09:56:00,16.58,16.61,16.575,16.575,347.0,CABA +2023-10-12 09:55:00,16.46,16.49,16.46,16.49,935.0,CABA +2023-10-12 09:53:00,16.415,16.415,16.415,16.415,169.0,CABA +2023-10-12 09:50:00,16.4,16.4,16.4,16.4,179.0,CABA +2023-10-12 09:49:00,16.36,16.41,16.36,16.36,917.0,CABA +2023-10-12 09:48:00,16.32,16.32,16.305,16.305,586.0,CABA +2023-10-12 09:47:00,16.28,16.33,16.277,16.33,959.0,CABA +2023-10-12 09:46:00,16.24,16.24,16.19,16.19,615.0,CABA +2023-10-12 09:45:00,16.16,16.16,16.16,16.16,194.0,CABA +2023-10-12 09:44:00,16.16,16.16,16.16,16.16,1132.0,CABA +2023-10-12 09:42:00,16.282,16.32,16.24,16.32,1821.0,CABA +2023-10-12 09:41:00,16.31,16.31,16.151,16.151,6019.0,CABA +2023-10-12 09:40:00,16.38,16.41,16.31,16.31,3775.0,CABA +2023-10-12 09:39:00,16.36,16.39,16.3,16.39,4937.0,CABA +2023-10-12 09:38:00,16.341,16.365,16.341,16.36,3054.0,CABA +2023-10-12 09:37:00,16.48,16.48,16.365,16.39,1017.0,CABA +2023-10-12 09:36:00,16.52,16.625,16.4,16.41,2981.0,CABA +2023-10-12 09:33:00,16.595,16.67,16.595,16.67,272.0,CABA +2023-10-12 09:32:00,16.53,16.555,16.46,16.512,1406.0,CABA +2023-10-12 09:30:00,16.48,16.5,16.48,16.5,3972.0,CABA +2023-10-12 09:25:00,16.52,16.52,16.5,16.5,56.0,CABA +2023-10-12 08:36:00,16.3,16.4,16.3,16.4,1088.0,CABA +2023-10-12 07:57:00,16.4,16.4,16.4,16.4,2.0,CABA +2023-10-12 07:00:00,16.4,16.5,16.4,16.5,20.0,CABA +2023-10-11 17:02:00,16.17,16.17,16.17,16.17,10.0,CABA +2023-10-11 16:40:00,16.5,16.5,16.5,16.5,2.0,CABA +2023-10-11 16:20:00,16.5,16.5,16.5,16.5,4.0,CABA +2023-10-11 16:08:00,16.2,16.2,16.2,16.2,10.0,CABA +2023-10-11 16:02:00,16.5,16.5,16.5,16.5,304.0,CABA +2023-10-11 16:01:00,16.5,16.5,16.5,16.5,1577.0,CABA +2023-10-11 16:00:00,16.49,16.5,16.49,16.5,92068.0,CABA +2023-10-11 15:59:00,16.52,16.52,16.49,16.49,13922.0,CABA +2023-10-11 15:58:00,16.535,16.54,16.5,16.52,4348.0,CABA +2023-10-11 15:57:00,16.54,16.57,16.53,16.55,9976.0,CABA +2023-10-11 15:56:00,16.58,16.59,16.52,16.52,5869.0,CABA +2023-10-11 15:55:00,16.56,16.61,16.56,16.57,5217.0,CABA +2023-10-11 15:54:00,16.55,16.57,16.52,16.56,4928.0,CABA +2023-10-11 15:53:00,16.56,16.56,16.542,16.55,2784.0,CABA +2023-10-11 15:52:00,16.48,16.55,16.48,16.55,5926.0,CABA +2023-10-11 15:51:00,16.46,16.49,16.45,16.48,969.0,CABA +2023-10-11 15:50:00,16.47,16.5,16.425,16.46,1337.0,CABA +2023-10-11 15:49:00,16.56,16.56,16.495,16.495,2630.0,CABA +2023-10-11 15:48:00,16.645,16.645,16.57,16.57,8807.0,CABA +2023-10-11 15:47:00,16.64,16.65,16.63,16.65,1155.0,CABA +2023-10-11 15:46:00,16.63,16.66,16.63,16.66,2933.0,CABA +2023-10-11 15:45:00,16.61,16.615,16.601,16.615,582.0,CABA +2023-10-11 15:44:00,16.58,16.62,16.58,16.6,3807.0,CABA +2023-10-11 15:43:00,16.58,16.58,16.58,16.58,503.0,CABA +2023-10-11 15:42:00,16.59,16.59,16.565,16.58,3460.0,CABA +2023-10-11 15:41:00,16.53,16.585,16.53,16.585,3332.0,CABA +2023-10-11 15:40:00,16.53,16.535,16.53,16.53,985.0,CABA +2023-10-11 15:39:00,16.48,16.515,16.46,16.5,4612.0,CABA +2023-10-11 15:38:00,16.48,16.48,16.45,16.48,512.0,CABA +2023-10-11 15:37:00,16.44,16.455,16.44,16.455,756.0,CABA +2023-10-11 15:35:00,16.455,16.455,16.455,16.455,499.0,CABA +2023-10-11 15:34:00,16.47,16.47,16.465,16.465,1582.0,CABA +2023-10-11 15:33:00,16.5,16.5,16.44,16.445,2425.0,CABA +2023-10-11 15:31:00,16.52,16.54,16.52,16.54,560.0,CABA +2023-10-11 15:30:00,16.52,16.52,16.52,16.52,277.0,CABA +2023-10-11 15:29:00,16.515,16.53,16.515,16.52,1510.0,CABA +2023-10-11 15:27:00,16.52,16.52,16.508,16.508,489.0,CABA +2023-10-11 15:26:00,16.46,16.56,16.46,16.53,6936.0,CABA +2023-10-11 15:25:00,16.465,16.465,16.465,16.465,324.0,CABA +2023-10-11 15:24:00,16.46,16.47,16.45,16.47,4937.0,CABA +2023-10-11 15:23:00,16.45,16.46,16.45,16.46,932.0,CABA +2023-10-11 15:22:00,16.435,16.44,16.435,16.44,572.0,CABA +2023-10-11 15:19:00,16.435,16.435,16.435,16.435,317.0,CABA +2023-10-11 15:18:00,16.445,16.445,16.445,16.445,195.0,CABA +2023-10-11 15:17:00,16.43,16.45,16.43,16.435,1246.0,CABA +2023-10-11 15:16:00,16.405,16.405,16.392,16.392,252.0,CABA +2023-10-11 15:15:00,16.405,16.405,16.405,16.405,250.0,CABA +2023-10-11 15:14:00,16.405,16.405,16.405,16.405,117.0,CABA +2023-10-11 15:13:00,16.425,16.425,16.405,16.405,768.0,CABA +2023-10-11 15:12:00,16.315,16.435,16.315,16.43,3440.0,CABA +2023-10-11 15:11:00,16.315,16.315,16.315,16.315,322.0,CABA +2023-10-11 15:08:00,16.24,16.31,16.24,16.31,1729.0,CABA +2023-10-11 15:07:00,16.225,16.225,16.225,16.225,305.0,CABA +2023-10-11 15:06:00,16.26,16.26,16.225,16.225,1462.0,CABA +2023-10-11 15:05:00,16.305,16.305,16.3,16.3,1080.0,CABA +2023-10-11 15:04:00,16.29,16.29,16.29,16.29,100.0,CABA +2023-10-11 15:03:00,16.28,16.291,16.28,16.291,468.0,CABA +2023-10-11 15:02:00,16.28,16.28,16.28,16.28,145.0,CABA +2023-10-11 15:01:00,16.3,16.32,16.284,16.284,1246.0,CABA +2023-10-11 15:00:00,16.27,16.27,16.27,16.27,157.0,CABA +2023-10-11 14:59:00,16.24,16.27,16.24,16.265,1451.0,CABA +2023-10-11 14:57:00,16.245,16.245,16.245,16.245,418.0,CABA +2023-10-11 14:56:00,16.27,16.275,16.2,16.2,1046.0,CABA +2023-10-11 14:55:00,16.28,16.28,16.27,16.27,1039.0,CABA +2023-10-11 14:52:00,16.28,16.28,16.28,16.28,133.0,CABA +2023-10-11 14:50:00,16.35,16.35,16.32,16.32,1400.0,CABA +2023-10-11 14:47:00,16.37,16.37,16.37,16.37,502.0,CABA +2023-10-11 14:43:00,16.3,16.365,16.3,16.365,1709.0,CABA +2023-10-11 14:42:00,16.306,16.306,16.3,16.3,359.0,CABA +2023-10-11 14:41:00,16.29,16.29,16.29,16.29,357.0,CABA +2023-10-11 14:39:00,16.3,16.3,16.285,16.29,951.0,CABA +2023-10-11 14:37:00,16.255,16.27,16.255,16.27,984.0,CABA +2023-10-11 14:35:00,16.22,16.26,16.22,16.26,1816.0,CABA +2023-10-11 14:34:00,16.24,16.24,16.24,16.24,496.0,CABA +2023-10-11 14:33:00,16.23,16.23,16.23,16.23,112.0,CABA +2023-10-11 14:32:00,16.22,16.245,16.22,16.245,496.0,CABA +2023-10-11 14:29:00,16.245,16.245,16.245,16.245,703.0,CABA +2023-10-11 14:28:00,16.24,16.24,16.24,16.24,122.0,CABA +2023-10-11 14:27:00,16.29,16.29,16.25,16.25,2781.0,CABA +2023-10-11 14:25:00,16.23,16.29,16.23,16.27,8214.0,CABA +2023-10-11 14:24:00,16.26,16.26,16.22,16.22,1430.0,CABA +2023-10-11 14:22:00,16.265,16.265,16.265,16.265,512.0,CABA +2023-10-11 14:20:00,16.26,16.26,16.26,16.26,288.0,CABA +2023-10-11 14:19:00,16.27,16.27,16.27,16.27,261.0,CABA +2023-10-11 14:17:00,16.28,16.28,16.28,16.28,205.0,CABA +2023-10-11 14:15:00,16.27,16.27,16.27,16.27,818.0,CABA +2023-10-11 14:14:00,16.235,16.235,16.235,16.235,459.0,CABA +2023-10-11 14:12:00,16.231,16.231,16.23,16.23,740.0,CABA +2023-10-11 14:11:00,16.22,16.235,16.21,16.235,866.0,CABA +2023-10-11 14:10:00,16.15,16.2,16.15,16.2,1547.0,CABA +2023-10-11 14:09:00,16.12,16.12,16.09,16.09,354.0,CABA +2023-10-11 14:08:00,16.09,16.15,16.09,16.105,2356.0,CABA +2023-10-11 14:07:00,16.09,16.12,16.09,16.12,260.0,CABA +2023-10-11 14:06:00,16.09,16.12,16.09,16.09,305.0,CABA +2023-10-11 14:05:00,16.11,16.125,16.11,16.125,200.0,CABA +2023-10-11 14:04:00,16.125,16.125,16.125,16.125,200.0,CABA +2023-10-11 14:03:00,16.14,16.14,16.14,16.14,5612.0,CABA +2023-10-11 14:02:00,16.14,16.15,16.14,16.15,209.0,CABA +2023-10-11 14:01:00,16.19,16.19,16.14,16.14,878.0,CABA +2023-10-11 14:00:00,16.16,16.2,16.16,16.19,1436.0,CABA +2023-10-11 13:59:00,16.07,16.15,16.04,16.15,11607.0,CABA +2023-10-11 13:58:00,16.055,16.14,16.055,16.14,2038.0,CABA +2023-10-11 13:57:00,16.05,16.055,16.05,16.055,841.0,CABA +2023-10-11 13:56:00,16.09,16.09,16.04,16.04,1176.0,CABA +2023-10-11 13:55:00,16.04,16.04,16.03,16.03,783.0,CABA +2023-10-11 13:54:00,16.0,16.0,16.0,16.0,408.0,CABA +2023-10-11 13:53:00,16.01,16.01,15.985,15.985,386.0,CABA +2023-10-11 13:51:00,15.99,15.99,15.99,15.99,320.0,CABA +2023-10-11 13:50:00,15.975,15.975,15.975,15.975,130.0,CABA +2023-10-11 13:49:00,16.02,16.04,16.02,16.03,807.0,CABA +2023-10-11 13:48:00,16.08,16.08,16.034,16.034,1519.0,CABA +2023-10-11 13:47:00,16.09,16.09,16.035,16.035,350.0,CABA +2023-10-11 13:46:00,16.1,16.1,16.06,16.09,1182.0,CABA +2023-10-11 13:45:00,16.14,16.14,16.12,16.12,398.0,CABA +2023-10-11 13:44:00,16.1,16.1,16.1,16.1,117.0,CABA +2023-10-11 13:42:00,16.13,16.13,16.13,16.13,360.0,CABA +2023-10-11 13:41:00,16.19,16.19,16.13,16.13,1612.0,CABA +2023-10-11 13:40:00,16.19,16.19,16.19,16.19,194.0,CABA +2023-10-11 13:39:00,16.175,16.175,16.16,16.16,610.0,CABA +2023-10-11 13:38:00,16.161,16.17,16.16,16.17,666.0,CABA +2023-10-11 13:35:00,16.17,16.17,16.13,16.13,403.0,CABA +2023-10-11 13:33:00,16.19,16.19,16.19,16.19,109.0,CABA +2023-10-11 13:31:00,16.2,16.2,16.13,16.13,932.0,CABA +2023-10-11 13:29:00,16.183,16.183,16.183,16.183,644.0,CABA +2023-10-11 13:28:00,16.18,16.2,16.16,16.16,1013.0,CABA +2023-10-11 13:26:00,16.15,16.15,16.15,16.15,235.0,CABA +2023-10-11 13:25:00,16.17,16.19,16.16,16.16,643.0,CABA +2023-10-11 13:23:00,16.1,16.16,16.1,16.16,551.0,CABA +2023-10-11 13:22:00,16.12,16.12,16.1,16.1,1932.0,CABA +2023-10-11 13:21:00,16.15,16.16,16.14,16.145,1035.0,CABA +2023-10-11 13:20:00,16.09,16.09,16.09,16.09,101.0,CABA +2023-10-11 13:19:00,16.066,16.11,16.066,16.09,2046.0,CABA +2023-10-11 13:18:00,16.1,16.1,16.055,16.055,1468.0,CABA +2023-10-11 13:16:00,16.09,16.09,16.09,16.09,345.0,CABA +2023-10-11 13:15:00,16.119,16.119,16.119,16.119,825.0,CABA +2023-10-11 13:13:00,16.105,16.18,16.1,16.11,2736.0,CABA +2023-10-11 13:11:00,16.11,16.11,16.1,16.1,1111.0,CABA +2023-10-11 13:08:00,16.13,16.13,16.1,16.1,706.0,CABA +2023-10-11 13:07:00,16.1,16.1,16.1,16.1,444.0,CABA +2023-10-11 13:06:00,16.02,16.07,16.02,16.07,1265.0,CABA +2023-10-11 13:05:00,16.02,16.03,15.96,16.03,6713.0,CABA +2023-10-11 13:04:00,16.25,16.25,16.05,16.05,56002.0,CABA +2023-10-11 13:02:00,16.26,16.3,16.21,16.245,1075.0,CABA +2023-10-11 13:01:00,16.33,16.33,16.24,16.24,2499.0,CABA +2023-10-11 12:59:00,16.42,16.42,16.39,16.39,680.0,CABA +2023-10-11 12:58:00,16.46,16.52,16.43,16.49,2372.0,CABA +2023-10-11 12:57:00,16.5,16.5,16.45,16.49,2258.0,CABA +2023-10-11 12:56:00,16.5,16.5,16.5,16.5,105.0,CABA +2023-10-11 12:55:00,16.525,16.525,16.47,16.47,435.0,CABA +2023-10-11 12:54:00,16.472,16.472,16.472,16.472,100.0,CABA +2023-10-11 12:53:00,16.67,16.67,16.47,16.56,24412.0,CABA +2023-10-11 12:52:00,16.71,16.71,16.67,16.67,6585.0,CABA +2023-10-11 12:51:00,16.715,16.715,16.715,16.715,315.0,CABA +2023-10-11 12:50:00,16.78,16.78,16.68,16.69,3562.0,CABA +2023-10-11 12:49:00,16.78,16.78,16.78,16.78,201.0,CABA +2023-10-11 12:48:00,16.79,16.79,16.79,16.79,566.0,CABA +2023-10-11 12:47:00,16.81,16.81,16.81,16.81,1122.0,CABA +2023-10-11 12:46:00,16.98,16.98,16.81,16.81,5374.0,CABA +2023-10-11 12:42:00,17.0,17.0,17.0,17.0,231.0,CABA +2023-10-11 12:41:00,17.0,17.0,17.0,17.0,112.0,CABA +2023-10-11 12:38:00,16.95,16.975,16.95,16.95,1360.0,CABA +2023-10-11 12:33:00,17.01,17.01,17.01,17.01,202.0,CABA +2023-10-11 12:29:00,16.93,17.01,16.93,16.96,948.0,CABA +2023-10-11 12:28:00,17.029,17.029,16.96,16.96,1976.0,CABA +2023-10-11 12:26:00,16.99,16.99,16.972,16.972,737.0,CABA +2023-10-11 12:25:00,16.95,16.95,16.95,16.95,181.0,CABA +2023-10-11 12:22:00,16.96,16.96,16.96,16.96,943.0,CABA +2023-10-11 12:20:00,17.0,17.0,16.99,16.99,292.0,CABA +2023-10-11 12:19:00,17.03,17.04,17.03,17.038,894.0,CABA +2023-10-11 12:18:00,17.02,17.02,17.02,17.02,400.0,CABA +2023-10-11 12:17:00,16.991,16.991,16.991,16.991,154.0,CABA +2023-10-11 12:16:00,17.035,17.035,17.0,17.022,1528.0,CABA +2023-10-11 12:13:00,17.0,17.03,17.0,17.029,3636.0,CABA +2023-10-11 12:11:00,16.98,17.0,16.98,17.0,435.0,CABA +2023-10-11 12:07:00,16.97,16.98,16.97,16.98,679.0,CABA +2023-10-11 12:04:00,16.92,16.93,16.92,16.93,761.0,CABA +2023-10-11 12:03:00,16.87,16.91,16.87,16.91,923.0,CABA +2023-10-11 11:58:00,16.8,16.89,16.8,16.89,1776.0,CABA +2023-10-11 11:57:00,16.81,16.81,16.81,16.81,320.0,CABA +2023-10-11 11:56:00,16.8,16.8,16.8,16.8,100.0,CABA +2023-10-11 11:55:00,16.8,16.8,16.8,16.8,103.0,CABA +2023-10-11 11:53:00,16.82,16.82,16.82,16.82,474.0,CABA +2023-10-11 11:52:00,16.76,16.82,16.76,16.82,870.0,CABA +2023-10-11 11:50:00,16.755,16.755,16.755,16.755,104.0,CABA +2023-10-11 11:49:00,16.67,16.67,16.67,16.67,152.0,CABA +2023-10-11 11:47:00,16.72,16.75,16.72,16.75,1368.0,CABA +2023-10-11 11:44:00,16.67,16.715,16.66,16.66,614.0,CABA +2023-10-11 11:43:00,16.765,16.765,16.765,16.765,153.0,CABA +2023-10-11 11:40:00,16.68,16.76,16.68,16.76,8560.0,CABA +2023-10-11 11:36:00,16.81,16.81,16.76,16.76,1268.0,CABA +2023-10-11 11:34:00,16.74,16.74,16.74,16.74,100.0,CABA +2023-10-11 11:33:00,16.84,16.84,16.84,16.84,350.0,CABA +2023-10-11 11:31:00,16.81,16.81,16.81,16.81,100.0,CABA +2023-10-11 11:30:00,16.84,16.84,16.84,16.84,107.0,CABA +2023-10-11 11:29:00,16.64,16.8,16.63,16.785,6574.0,CABA +2023-10-11 11:27:00,16.68,16.68,16.6,16.65,1546.0,CABA +2023-10-11 11:26:00,16.74,16.75,16.69,16.69,836.0,CABA +2023-10-11 11:25:00,16.71,16.71,16.71,16.71,944.0,CABA +2023-10-11 11:24:00,16.78,16.78,16.78,16.78,298.0,CABA +2023-10-11 11:22:00,16.82,16.82,16.82,16.82,905.0,CABA +2023-10-11 11:21:00,16.83,16.83,16.81,16.81,818.0,CABA +2023-10-11 11:20:00,16.84,16.84,16.84,16.84,201.0,CABA +2023-10-11 11:19:00,16.85,16.85,16.84,16.84,243.0,CABA +2023-10-11 11:18:00,16.89,16.89,16.837,16.837,210.0,CABA +2023-10-11 11:17:00,16.84,16.84,16.84,16.84,121.0,CABA +2023-10-11 11:16:00,16.86,16.86,16.84,16.845,1293.0,CABA +2023-10-11 11:15:00,16.865,16.865,16.865,16.865,119.0,CABA +2023-10-11 11:14:00,16.85,16.89,16.84,16.89,1104.0,CABA +2023-10-11 11:13:00,16.86,16.86,16.86,16.86,270.0,CABA +2023-10-11 11:08:00,16.95,16.955,16.93,16.93,1190.0,CABA +2023-10-11 11:06:00,17.0,17.0,17.0,17.0,1180.0,CABA +2023-10-11 11:04:00,16.97,16.975,16.96,16.975,1140.0,CABA +2023-10-11 11:01:00,17.02,17.02,17.005,17.005,350.0,CABA +2023-10-11 11:00:00,16.98,16.98,16.98,16.98,407.0,CABA +2023-10-11 10:59:00,16.97,16.97,16.97,16.97,3083.0,CABA +2023-10-11 10:58:00,16.95,16.955,16.95,16.955,300.0,CABA +2023-10-11 10:57:00,16.93,16.93,16.93,16.93,149.0,CABA +2023-10-11 10:56:00,16.943,16.943,16.943,16.943,200.0,CABA +2023-10-11 10:55:00,16.93,16.99,16.92,16.965,4769.0,CABA +2023-10-11 10:53:00,16.89,16.975,16.89,16.975,1267.0,CABA +2023-10-11 10:52:00,16.87,16.87,16.87,16.87,451.0,CABA +2023-10-11 10:48:00,16.84,16.89,16.83,16.89,1339.0,CABA +2023-10-11 10:47:00,16.86,16.868,16.86,16.868,512.0,CABA +2023-10-11 10:46:00,16.86,16.86,16.86,16.86,165.0,CABA +2023-10-11 10:44:00,16.87,16.87,16.87,16.87,201.0,CABA +2023-10-11 10:43:00,16.895,16.895,16.895,16.895,300.0,CABA +2023-10-11 10:41:00,16.83,16.86,16.8,16.86,2108.0,CABA +2023-10-11 10:40:00,16.81,16.875,16.81,16.875,922.0,CABA +2023-10-11 10:39:00,16.78,16.8,16.78,16.78,813.0,CABA +2023-10-11 10:38:00,16.785,16.785,16.75,16.76,602.0,CABA +2023-10-11 10:36:00,16.765,16.765,16.765,16.765,110.0,CABA +2023-10-11 10:35:00,16.736,16.736,16.736,16.736,400.0,CABA +2023-10-11 10:34:00,16.76,16.8,16.74,16.74,5097.0,CABA +2023-10-11 10:33:00,16.76,16.76,16.76,16.76,300.0,CABA +2023-10-11 10:32:00,16.74,16.82,16.74,16.81,2253.0,CABA +2023-10-11 10:31:00,16.74,16.74,16.74,16.74,102.0,CABA +2023-10-11 10:30:00,16.795,16.85,16.795,16.85,584.0,CABA +2023-10-11 10:29:00,16.85,16.85,16.795,16.84,405.0,CABA +2023-10-11 10:28:00,16.85,16.85,16.85,16.85,100.0,CABA +2023-10-11 10:27:00,16.85,16.85,16.85,16.85,100.0,CABA +2023-10-11 10:26:00,16.77,16.84,16.75,16.84,3583.0,CABA +2023-10-11 10:25:00,16.79,16.84,16.79,16.84,571.0,CABA +2023-10-11 10:24:00,16.67,16.79,16.67,16.79,1086.0,CABA +2023-10-11 10:23:00,16.79,16.79,16.79,16.79,101.0,CABA +2023-10-11 10:22:00,16.7,16.8,16.7,16.8,650.0,CABA +2023-10-11 10:21:00,16.733,16.8,16.732,16.77,2714.0,CABA +2023-10-11 10:20:00,16.675,16.77,16.6,16.665,4576.0,CABA +2023-10-11 10:17:00,16.7,16.7,16.65,16.65,366.0,CABA +2023-10-11 10:16:00,16.73,16.73,16.7,16.7,922.0,CABA +2023-10-11 10:15:00,16.75,16.75,16.715,16.715,414.0,CABA +2023-10-11 10:14:00,16.87,16.87,16.86,16.86,1028.0,CABA +2023-10-11 10:13:00,16.915,16.915,16.881,16.881,410.0,CABA +2023-10-11 10:12:00,16.94,16.94,16.94,16.94,762.0,CABA +2023-10-11 10:11:00,16.995,16.995,16.995,16.995,500.0,CABA +2023-10-11 10:10:00,16.938,17.04,16.938,17.01,2920.0,CABA +2023-10-11 10:09:00,17.05,17.05,17.044,17.044,1130.0,CABA +2023-10-11 10:08:00,17.11,17.161,16.94,16.99,3112.0,CABA +2023-10-11 10:07:00,17.18,17.184,17.18,17.183,2319.0,CABA +2023-10-11 10:06:00,17.135,17.146,17.09,17.09,613.0,CABA +2023-10-11 10:05:00,17.18,17.18,17.17,17.18,1269.0,CABA +2023-10-11 10:04:00,17.134,17.26,17.134,17.26,2333.0,CABA +2023-10-11 10:03:00,17.11,17.15,17.11,17.15,2189.0,CABA +2023-10-11 10:02:00,17.11,17.11,17.11,17.11,312.0,CABA +2023-10-11 10:01:00,17.13,17.14,17.042,17.11,2497.0,CABA +2023-10-11 10:00:00,17.15,17.15,17.105,17.13,539.0,CABA +2023-10-11 09:59:00,17.13,17.14,17.13,17.13,1200.0,CABA +2023-10-11 09:58:00,17.17,17.17,17.04,17.14,1626.0,CABA +2023-10-11 09:57:00,17.15,17.15,17.15,17.15,405.0,CABA +2023-10-11 09:56:00,17.05,17.15,17.05,17.12,320.0,CABA +2023-10-11 09:55:00,17.15,17.15,17.15,17.15,105.0,CABA +2023-10-11 09:54:00,16.97,17.11,16.97,17.11,3902.0,CABA +2023-10-11 09:52:00,17.065,17.065,17.065,17.065,193.0,CABA +2023-10-11 09:50:00,17.145,17.145,17.145,17.145,180.0,CABA +2023-10-11 09:49:00,17.16,17.17,17.14,17.17,1188.0,CABA +2023-10-11 09:47:00,17.08,17.25,17.07,17.18,6648.0,CABA +2023-10-11 09:46:00,17.0,17.07,16.99,17.07,4722.0,CABA +2023-10-11 09:45:00,17.07,17.07,16.98,16.98,632.0,CABA +2023-10-11 09:44:00,16.99,17.12,16.98,17.079,10559.0,CABA +2023-10-11 09:43:00,16.76,16.93,16.76,16.9,3744.0,CABA +2023-10-11 09:42:00,16.8,16.865,16.8,16.865,652.0,CABA +2023-10-11 09:41:00,16.878,16.878,16.878,16.878,1022.0,CABA +2023-10-11 09:40:00,16.8,16.8,16.8,16.8,621.0,CABA +2023-10-11 09:39:00,16.83,16.83,16.83,16.83,323.0,CABA +2023-10-11 09:38:00,16.81,16.81,16.81,16.81,122.0,CABA +2023-10-11 09:37:00,16.71,16.79,16.71,16.71,1586.0,CABA +2023-10-11 09:36:00,16.79,16.82,16.79,16.82,321.0,CABA +2023-10-11 09:35:00,16.722,16.722,16.722,16.722,516.0,CABA +2023-10-11 09:33:00,16.79,16.79,16.72,16.79,1986.0,CABA +2023-10-11 09:32:00,16.8,16.8,16.725,16.725,503.0,CABA +2023-10-11 09:31:00,16.7,16.75,16.7,16.75,848.0,CABA +2023-10-11 09:30:00,16.58,16.58,16.58,16.58,2311.0,CABA +2023-10-11 09:28:00,16.49,16.49,16.49,16.49,7.0,CABA +2023-10-11 09:27:00,16.18,16.18,16.18,16.18,4.0,CABA +2023-10-11 09:00:00,16.5,16.5,16.5,16.5,47.0,CABA +2023-10-11 08:02:00,16.0,16.0,16.0,16.0,2.0,CABA +2023-10-11 08:01:00,16.0,16.0,16.0,16.0,5.0,CABA +2023-10-11 08:00:00,16.0,17.02,16.0,17.02,109.0,CABA +2023-10-11 07:46:00,16.18,16.18,16.18,16.18,1.0,CABA +2023-10-11 07:37:00,16.17,16.18,16.17,16.18,2.0,CABA +2023-10-11 07:16:00,16.1,16.1,16.1,16.1,5.0,CABA +2023-10-11 06:48:00,16.01,16.01,16.01,16.01,3.0,CABA +2023-10-11 05:53:00,16.01,16.01,16.01,16.01,2.0,CABA +2023-10-11 04:13:00,16.01,16.01,16.01,16.01,2.0,CABA +2023-10-11 04:03:00,16.0,16.0,16.0,16.0,2.0,CABA +2023-10-11 04:00:00,16.47,16.47,16.47,16.47,2.0,CABA +2023-10-10 18:54:00,16.17,16.17,16.17,16.17,60.0,CABA +2023-10-10 18:15:00,16.5,16.5,16.5,16.5,5.0,CABA +2023-10-10 18:14:00,16.5,16.5,16.5,16.5,38.0,CABA +2023-10-10 17:41:00,16.7,16.7,16.7,16.7,4.0,CABA +2023-10-10 17:39:00,16.85,16.85,16.85,16.85,3.0,CABA +2023-10-10 17:33:00,16.5,16.5,16.5,16.5,1.0,CABA +2023-10-10 16:27:00,16.5,16.5,16.5,16.5,2423.0,CABA +2023-10-10 16:19:00,16.5,16.5,16.5,16.5,1.0,CABA +2023-10-10 16:12:00,16.5,16.5,16.5,16.5,8.0,CABA +2023-10-10 16:03:00,16.5,16.5,16.5,16.5,232.0,CABA +2023-10-10 16:02:00,16.5,16.5,16.5,16.5,1138.0,CABA +2023-10-10 16:01:00,16.5,16.5,16.5,16.5,340.0,CABA +2023-10-10 16:00:00,16.52,16.52,16.5,16.5,115220.0,CABA +2023-10-10 15:59:00,16.52,16.565,16.5,16.52,18602.0,CABA +2023-10-10 15:58:00,16.51,16.515,16.5,16.51,11079.0,CABA +2023-10-10 15:57:00,16.29,16.53,16.27,16.53,45340.0,CABA +2023-10-10 15:56:00,16.335,16.34,16.3,16.3,3039.0,CABA +2023-10-10 15:55:00,16.29,16.35,16.29,16.35,6901.0,CABA +2023-10-10 15:54:00,16.305,16.305,16.27,16.29,2940.0,CABA +2023-10-10 15:53:00,16.31,16.31,16.29,16.305,1192.0,CABA +2023-10-10 15:52:00,16.22,16.28,16.22,16.28,5345.0,CABA +2023-10-10 15:51:00,16.2,16.22,16.19,16.215,2109.0,CABA +2023-10-10 15:50:00,16.21,16.225,16.18,16.18,4660.0,CABA +2023-10-10 15:49:00,16.2,16.22,16.195,16.205,856.0,CABA +2023-10-10 15:48:00,16.235,16.235,16.21,16.21,1236.0,CABA +2023-10-10 15:47:00,16.21,16.24,16.21,16.21,780.0,CABA +2023-10-10 15:46:00,16.29,16.29,16.28,16.28,2071.0,CABA +2023-10-10 15:45:00,16.3,16.3,16.28,16.28,1745.0,CABA +2023-10-10 15:44:00,16.295,16.3,16.295,16.3,577.0,CABA +2023-10-10 15:43:00,16.29,16.29,16.29,16.29,347.0,CABA +2023-10-10 15:42:00,16.29,16.29,16.27,16.27,368.0,CABA +2023-10-10 15:41:00,16.285,16.285,16.285,16.285,112.0,CABA +2023-10-10 15:40:00,16.34,16.34,16.26,16.34,3808.0,CABA +2023-10-10 15:39:00,16.34,16.355,16.33,16.355,1465.0,CABA +2023-10-10 15:38:00,16.315,16.315,16.315,16.315,227.0,CABA +2023-10-10 15:37:00,16.32,16.32,16.315,16.315,445.0,CABA +2023-10-10 15:36:00,16.24,16.28,16.24,16.28,3467.0,CABA +2023-10-10 15:35:00,16.25,16.25,16.225,16.23,1522.0,CABA +2023-10-10 15:34:00,16.24,16.24,16.215,16.225,1940.0,CABA +2023-10-10 15:33:00,16.25,16.26,16.23,16.24,3103.0,CABA +2023-10-10 15:32:00,16.27,16.27,16.23,16.24,3147.0,CABA +2023-10-10 15:30:00,16.26,16.26,16.26,16.26,360.0,CABA +2023-10-10 15:29:00,16.245,16.25,16.24,16.25,1086.0,CABA +2023-10-10 15:28:00,16.24,16.24,16.24,16.24,255.0,CABA +2023-10-10 15:26:00,16.16,16.24,16.15,16.24,3637.0,CABA +2023-10-10 15:25:00,16.21,16.215,16.18,16.18,1050.0,CABA +2023-10-10 15:24:00,16.2,16.2,16.2,16.2,343.0,CABA +2023-10-10 15:23:00,16.295,16.295,16.22,16.22,2463.0,CABA +2023-10-10 15:22:00,16.32,16.32,16.32,16.32,766.0,CABA +2023-10-10 15:21:00,16.295,16.295,16.27,16.295,428.0,CABA +2023-10-10 15:19:00,16.295,16.295,16.28,16.28,343.0,CABA +2023-10-10 15:17:00,16.295,16.295,16.295,16.295,362.0,CABA +2023-10-10 15:16:00,16.27,16.27,16.27,16.27,220.0,CABA +2023-10-10 15:15:00,16.44,16.44,16.29,16.29,4946.0,CABA +2023-10-10 15:14:00,16.46,16.47,16.44,16.455,3977.0,CABA +2023-10-10 15:13:00,16.44,16.441,16.44,16.44,683.0,CABA +2023-10-10 15:12:00,16.44,16.44,16.44,16.44,1500.0,CABA +2023-10-10 15:11:00,16.44,16.44,16.44,16.44,957.0,CABA +2023-10-10 15:10:00,16.48,16.48,16.44,16.455,4079.0,CABA +2023-10-10 15:09:00,16.44,16.44,16.44,16.44,102.0,CABA +2023-10-10 15:08:00,16.44,16.44,16.44,16.44,430.0,CABA +2023-10-10 15:07:00,16.44,16.44,16.44,16.44,495.0,CABA +2023-10-10 15:06:00,16.44,16.44,16.44,16.44,1135.0,CABA +2023-10-10 15:05:00,16.47,16.47,16.46,16.46,961.0,CABA +2023-10-10 15:02:00,16.52,16.52,16.52,16.52,106.0,CABA +2023-10-10 15:01:00,16.5,16.5,16.5,16.5,466.0,CABA +2023-10-10 15:00:00,16.55,16.55,16.51,16.51,1038.0,CABA +2023-10-10 14:59:00,16.51,16.54,16.51,16.54,1555.0,CABA +2023-10-10 14:58:00,16.535,16.535,16.535,16.535,237.0,CABA +2023-10-10 14:56:00,16.51,16.52,16.5,16.52,1488.0,CABA +2023-10-10 14:55:00,16.48,16.48,16.48,16.48,668.0,CABA +2023-10-10 14:54:00,16.5,16.5,16.5,16.5,521.0,CABA +2023-10-10 14:52:00,16.47,16.483,16.46,16.483,570.0,CABA +2023-10-10 14:51:00,16.49,16.49,16.49,16.49,117.0,CABA +2023-10-10 14:50:00,16.52,16.52,16.5,16.5,608.0,CABA +2023-10-10 14:49:00,16.48,16.54,16.46,16.53,2905.0,CABA +2023-10-10 14:48:00,16.45,16.475,16.45,16.475,750.0,CABA +2023-10-10 14:45:00,16.535,16.535,16.49,16.5,5088.0,CABA +2023-10-10 14:44:00,16.517,16.517,16.517,16.517,298.0,CABA +2023-10-10 14:43:00,16.55,16.56,16.53,16.55,1337.0,CABA +2023-10-10 14:42:00,16.53,16.56,16.52,16.53,1390.0,CABA +2023-10-10 14:41:00,16.54,16.54,16.531,16.531,358.0,CABA +2023-10-10 14:35:00,16.569,16.58,16.53,16.53,1754.0,CABA +2023-10-10 14:34:00,16.52,16.52,16.52,16.52,120.0,CABA +2023-10-10 14:31:00,16.525,16.525,16.52,16.52,225.0,CABA +2023-10-10 14:29:00,16.55,16.55,16.53,16.54,2223.0,CABA +2023-10-10 14:28:00,16.56,16.59,16.54,16.54,2647.0,CABA +2023-10-10 14:26:00,16.545,16.545,16.52,16.52,269.0,CABA +2023-10-10 14:23:00,16.61,16.61,16.57,16.57,1879.0,CABA +2023-10-10 14:22:00,16.625,16.625,16.625,16.625,243.0,CABA +2023-10-10 14:21:00,16.62,16.62,16.62,16.62,164.0,CABA +2023-10-10 14:20:00,16.57,16.64,16.57,16.64,1169.0,CABA +2023-10-10 14:19:00,16.62,16.62,16.57,16.57,892.0,CABA +2023-10-10 14:18:00,16.6,16.6,16.6,16.6,908.0,CABA +2023-10-10 14:14:00,16.549,16.549,16.549,16.549,532.0,CABA +2023-10-10 14:13:00,16.55,16.55,16.55,16.55,363.0,CABA +2023-10-10 14:12:00,16.51,16.54,16.49,16.54,3325.0,CABA +2023-10-10 14:11:00,16.48,16.5,16.48,16.5,652.0,CABA +2023-10-10 14:10:00,16.475,16.475,16.45,16.45,2693.0,CABA +2023-10-10 14:09:00,16.48,16.48,16.46,16.46,216.0,CABA +2023-10-10 14:07:00,16.47,16.47,16.46,16.46,431.0,CABA +2023-10-10 14:06:00,16.44,16.44,16.44,16.44,407.0,CABA +2023-10-10 14:05:00,16.43,16.43,16.43,16.43,462.0,CABA +2023-10-10 14:04:00,16.406,16.41,16.405,16.405,1203.0,CABA +2023-10-10 14:03:00,16.36,16.42,16.35,16.4,5371.0,CABA +2023-10-10 14:02:00,16.4,16.41,16.37,16.37,1017.0,CABA +2023-10-10 13:59:00,16.38,16.38,16.38,16.38,181.0,CABA +2023-10-10 13:56:00,16.35,16.35,16.35,16.35,173.0,CABA +2023-10-10 13:54:00,16.37,16.37,16.345,16.345,516.0,CABA +2023-10-10 13:53:00,16.23,16.3,16.23,16.3,2245.0,CABA +2023-10-10 13:52:00,16.2,16.2,16.19,16.19,1045.0,CABA +2023-10-10 13:51:00,16.24,16.24,16.22,16.225,1298.0,CABA +2023-10-10 13:50:00,16.26,16.26,16.26,16.26,123.0,CABA +2023-10-10 13:49:00,16.25,16.26,16.25,16.26,1149.0,CABA +2023-10-10 13:47:00,16.21,16.24,16.21,16.24,996.0,CABA +2023-10-10 13:46:00,16.21,16.21,16.21,16.21,451.0,CABA +2023-10-10 13:44:00,16.22,16.22,16.22,16.22,325.0,CABA +2023-10-10 13:43:00,16.235,16.235,16.235,16.235,231.0,CABA +2023-10-10 13:42:00,16.22,16.22,16.22,16.22,415.0,CABA +2023-10-10 13:40:00,16.27,16.27,16.27,16.27,107.0,CABA +2023-10-10 13:38:00,16.24,16.24,16.23,16.23,1270.0,CABA +2023-10-10 13:37:00,16.2,16.2,16.2,16.2,369.0,CABA +2023-10-10 13:34:00,16.27,16.27,16.27,16.27,263.0,CABA +2023-10-10 13:30:00,16.19,16.19,16.19,16.19,512.0,CABA +2023-10-10 13:29:00,16.08,16.23,16.08,16.23,5904.0,CABA +2023-10-10 13:28:00,15.99,16.05,15.99,16.05,1204.0,CABA +2023-10-10 13:27:00,16.04,16.04,16.04,16.04,137.0,CABA +2023-10-10 13:25:00,16.0,16.0,16.0,16.0,481.0,CABA +2023-10-10 13:24:00,16.0,16.025,16.0,16.025,270.0,CABA +2023-10-10 13:22:00,16.05,16.05,16.01,16.01,384.0,CABA +2023-10-10 13:21:00,16.049,16.049,16.048,16.049,303.0,CABA +2023-10-10 13:20:00,16.0,16.0,16.0,16.0,101.0,CABA +2023-10-10 13:19:00,16.0,16.02,16.0,16.02,1493.0,CABA +2023-10-10 13:18:00,15.92,15.92,15.92,15.92,537.0,CABA +2023-10-10 13:17:00,16.11,16.11,15.85,15.97,17724.0,CABA +2023-10-10 13:15:00,16.16,16.19,16.11,16.11,1050.0,CABA +2023-10-10 13:14:00,16.14,16.2,16.13,16.16,2015.0,CABA +2023-10-10 13:13:00,16.145,16.145,16.145,16.145,208.0,CABA +2023-10-10 13:12:00,16.17,16.18,16.17,16.18,578.0,CABA +2023-10-10 13:11:00,16.23,16.23,16.16,16.16,3893.0,CABA +2023-10-10 13:10:00,16.3,16.3,16.25,16.265,275807.0,CABA +2023-10-10 13:09:00,16.24,16.24,16.24,16.24,163.0,CABA +2023-10-10 13:08:00,16.29,16.29,16.21,16.21,2162.0,CABA +2023-10-10 13:06:00,16.29,16.29,16.29,16.29,1001.0,CABA +2023-10-10 13:04:00,16.34,16.34,16.31,16.31,930.0,CABA +2023-10-10 13:02:00,16.4,16.41,16.39,16.39,792.0,CABA +2023-10-10 12:58:00,16.33,16.37,16.32,16.33,1912.0,CABA +2023-10-10 12:57:00,16.39,16.39,16.324,16.324,3353.0,CABA +2023-10-10 12:54:00,16.42,16.42,16.42,16.42,347.0,CABA +2023-10-10 12:53:00,16.405,16.405,16.405,16.405,167.0,CABA +2023-10-10 12:52:00,16.38,16.44,16.38,16.44,1266.0,CABA +2023-10-10 12:48:00,16.31,16.334,16.3,16.315,957.0,CABA +2023-10-10 12:47:00,16.35,16.35,16.32,16.32,835.0,CABA +2023-10-10 12:46:00,16.26,16.33,16.259,16.32,2699.0,CABA +2023-10-10 12:45:00,16.18,16.223,16.18,16.223,450.0,CABA +2023-10-10 12:44:00,16.18,16.18,16.18,16.18,179.0,CABA +2023-10-10 12:43:00,16.23,16.23,16.225,16.225,942.0,CABA +2023-10-10 12:42:00,16.26,16.29,16.26,16.29,514.0,CABA +2023-10-10 12:41:00,16.22,16.22,16.22,16.22,111.0,CABA +2023-10-10 12:40:00,16.3,16.3,16.27,16.27,123575.0,CABA +2023-10-10 12:38:00,16.28,16.29,16.23,16.265,2587.0,CABA +2023-10-10 12:37:00,16.3,16.3,16.3,16.3,162.0,CABA +2023-10-10 12:35:00,16.335,16.335,16.335,16.335,542.0,CABA +2023-10-10 12:34:00,16.308,16.33,16.295,16.33,1516.0,CABA +2023-10-10 12:33:00,16.35,16.355,16.275,16.275,3309.0,CABA +2023-10-10 12:32:00,16.35,16.35,16.35,16.35,105.0,CABA +2023-10-10 12:31:00,16.351,16.36,16.35,16.36,750.0,CABA +2023-10-10 12:30:00,16.32,16.36,16.32,16.36,358.0,CABA +2023-10-10 12:29:00,16.365,16.365,16.365,16.365,110.0,CABA +2023-10-10 12:27:00,16.32,16.365,16.31,16.365,304.0,CABA +2023-10-10 12:26:00,16.365,16.365,16.365,16.365,7335.0,CABA +2023-10-10 12:23:00,16.5,16.5,16.4,16.43,15526.0,CABA +2023-10-10 12:21:00,16.5,16.5,16.5,16.5,1399.0,CABA +2023-10-10 12:20:00,16.51,16.535,16.5,16.535,4593.0,CABA +2023-10-10 12:15:00,16.53,16.53,16.53,16.53,413.0,CABA +2023-10-10 12:14:00,16.53,16.53,16.53,16.53,150.0,CABA +2023-10-10 12:10:00,16.715,16.715,16.65,16.65,2325.0,CABA +2023-10-10 12:06:00,16.7,16.7,16.7,16.7,337.0,CABA +2023-10-10 12:05:00,16.64,16.68,16.64,16.68,890.0,CABA +2023-10-10 12:03:00,16.61,16.61,16.61,16.61,519.0,CABA +2023-10-10 12:01:00,16.6,16.6,16.6,16.6,513.0,CABA +2023-10-10 12:00:00,16.62,16.62,16.595,16.595,674.0,CABA +2023-10-10 11:59:00,16.595,16.595,16.595,16.595,101.0,CABA +2023-10-10 11:58:00,16.58,16.62,16.58,16.62,515.0,CABA +2023-10-10 11:57:00,16.58,16.58,16.58,16.58,293.0,CABA +2023-10-10 11:56:00,16.522,16.575,16.52,16.575,2008.0,CABA +2023-10-10 11:54:00,16.5,16.505,16.5,16.505,352.0,CABA +2023-10-10 11:53:00,16.51,16.54,16.51,16.54,1110.0,CABA +2023-10-10 11:52:00,16.49,16.49,16.49,16.49,252.0,CABA +2023-10-10 11:50:00,16.5,16.5,16.495,16.495,720.0,CABA +2023-10-10 11:47:00,16.47,16.49,16.47,16.47,755.0,CABA +2023-10-10 11:46:00,16.48,16.48,16.46,16.47,1433.0,CABA +2023-10-10 11:45:00,16.52,16.52,16.52,16.52,286.0,CABA +2023-10-10 11:44:00,16.48,16.48,16.48,16.48,538.0,CABA +2023-10-10 11:43:00,16.49,16.49,16.485,16.485,802.0,CABA +2023-10-10 11:42:00,16.52,16.52,16.48,16.48,492.0,CABA +2023-10-10 11:41:00,16.47,16.5,16.47,16.5,2022.0,CABA +2023-10-10 11:40:00,16.43,16.43,16.43,16.43,127.0,CABA +2023-10-10 11:39:00,16.45,16.45,16.44,16.44,468.0,CABA +2023-10-10 11:38:00,16.41,16.44,16.41,16.44,506.0,CABA +2023-10-10 11:36:00,16.47,16.47,16.41,16.44,1695.0,CABA +2023-10-10 11:35:00,16.5,16.5,16.47,16.47,1093.0,CABA +2023-10-10 11:34:00,16.525,16.525,16.525,16.525,623.0,CABA +2023-10-10 11:33:00,16.5,16.5,16.5,16.5,339.0,CABA +2023-10-10 11:32:00,16.5,16.5,16.5,16.5,125.0,CABA +2023-10-10 11:31:00,16.51,16.54,16.51,16.54,550.0,CABA +2023-10-10 11:30:00,16.51,16.51,16.51,16.51,403.0,CABA +2023-10-10 11:28:00,16.52,16.56,16.52,16.56,1160.0,CABA +2023-10-10 11:26:00,16.495,16.495,16.495,16.495,248.0,CABA +2023-10-10 11:25:00,16.47,16.495,16.47,16.495,1276.0,CABA +2023-10-10 11:24:00,16.47,16.47,16.47,16.47,200.0,CABA +2023-10-10 11:22:00,16.5,16.54,16.5,16.54,804.0,CABA +2023-10-10 11:20:00,16.45,16.5,16.45,16.5,581.0,CABA +2023-10-10 11:19:00,16.56,16.56,16.45,16.45,1631.0,CABA +2023-10-10 11:18:00,16.55,16.63,16.55,16.55,2864.0,CABA +2023-10-10 11:17:00,16.61,16.61,16.56,16.6,1138.0,CABA +2023-10-10 11:16:00,16.6,16.6,16.6,16.6,450.0,CABA +2023-10-10 11:15:00,16.62,16.665,16.61,16.61,437.0,CABA +2023-10-10 11:13:00,16.7,16.71,16.68,16.68,453.0,CABA +2023-10-10 11:12:00,16.67,16.67,16.66,16.66,661.0,CABA +2023-10-10 11:10:00,16.57,16.57,16.57,16.57,146.0,CABA +2023-10-10 11:09:00,16.55,16.6,16.54,16.59,2116.0,CABA +2023-10-10 11:07:00,16.45,16.495,16.44,16.495,895.0,CABA +2023-10-10 11:06:00,16.46,16.46,16.46,16.46,637.0,CABA +2023-10-10 11:05:00,16.44,16.5,16.43,16.44,1424.0,CABA +2023-10-10 11:03:00,16.47,16.5,16.47,16.475,1415.0,CABA +2023-10-10 11:01:00,16.48,16.5,16.48,16.5,1001.0,CABA +2023-10-10 11:00:00,16.475,16.58,16.45,16.56,3411.0,CABA +2023-10-10 10:59:00,16.57,16.57,16.57,16.57,1184.0,CABA +2023-10-10 10:58:00,16.49,16.54,16.48,16.54,1522.0,CABA +2023-10-10 10:57:00,16.5,16.53,16.5,16.53,1819.0,CABA +2023-10-10 10:56:00,16.47,16.5,16.47,16.5,1294.0,CABA +2023-10-10 10:53:00,16.635,16.635,16.565,16.565,1460.0,CABA +2023-10-10 10:50:00,16.69,16.69,16.64,16.653,1055.0,CABA +2023-10-10 10:49:00,16.71,16.71,16.71,16.71,469.0,CABA +2023-10-10 10:48:00,16.73,16.75,16.73,16.75,1053.0,CABA +2023-10-10 10:47:00,16.72,16.72,16.72,16.72,267.0,CABA +2023-10-10 10:46:00,16.73,16.73,16.73,16.73,1146.0,CABA +2023-10-10 10:45:00,16.73,16.75,16.73,16.75,923.0,CABA +2023-10-10 10:44:00,16.747,16.75,16.74,16.75,553.0,CABA +2023-10-10 10:43:00,16.72,16.72,16.72,16.72,443.0,CABA +2023-10-10 10:42:00,16.69,16.7,16.69,16.7,372.0,CABA +2023-10-10 10:41:00,16.66,16.67,16.66,16.67,912.0,CABA +2023-10-10 10:40:00,16.63,16.63,16.63,16.63,175.0,CABA +2023-10-10 10:39:00,16.65,16.65,16.63,16.64,619.0,CABA +2023-10-10 10:38:00,16.62,16.62,16.62,16.62,144.0,CABA +2023-10-10 10:37:00,16.617,16.617,16.617,16.617,118.0,CABA +2023-10-10 10:36:00,16.64,16.65,16.64,16.65,1170.0,CABA +2023-10-10 10:35:00,16.637,16.637,16.637,16.637,612.0,CABA +2023-10-10 10:34:00,16.59,16.63,16.59,16.59,1119.0,CABA +2023-10-10 10:33:00,16.56,16.56,16.56,16.56,158.0,CABA +2023-10-10 10:32:00,16.55,16.55,16.55,16.55,299.0,CABA +2023-10-10 10:31:00,16.51,16.52,16.51,16.52,742.0,CABA +2023-10-10 10:30:00,16.49,16.49,16.49,16.49,1438.0,CABA +2023-10-10 10:29:00,16.52,16.52,16.52,16.52,409.0,CABA +2023-10-10 10:23:00,16.48,16.52,16.48,16.52,1000.0,CABA +2023-10-10 10:21:00,16.525,16.525,16.46,16.46,1252.0,CABA +2023-10-10 10:19:00,16.55,16.55,16.55,16.55,418.0,CABA +2023-10-10 10:18:00,16.54,16.54,16.54,16.54,347.0,CABA +2023-10-10 10:17:00,16.35,16.5,16.35,16.5,882.0,CABA +2023-10-10 10:14:00,16.405,16.405,16.405,16.405,481.0,CABA +2023-10-10 10:12:00,16.45,16.53,16.42,16.42,4109.0,CABA +2023-10-10 10:11:00,16.5,16.5,16.48,16.5,1067.0,CABA +2023-10-10 10:10:00,16.42,16.476,16.42,16.476,1539.0,CABA +2023-10-10 10:09:00,16.385,16.39,16.385,16.39,456.0,CABA +2023-10-10 10:07:00,16.38,16.39,16.38,16.38,669.0,CABA +2023-10-10 10:05:00,16.43,16.45,16.415,16.415,1527.0,CABA +2023-10-10 10:04:00,16.46,16.46,16.46,16.46,106.0,CABA +2023-10-10 10:03:00,16.456,16.46,16.45,16.46,998.0,CABA +2023-10-10 10:02:00,16.43,16.45,16.43,16.445,578.0,CABA +2023-10-10 10:01:00,16.39,16.4,16.39,16.4,1116.0,CABA +2023-10-10 10:00:00,16.37,16.37,16.37,16.37,642.0,CABA +2023-10-10 09:58:00,16.32,16.32,16.32,16.32,152.0,CABA +2023-10-10 09:57:00,16.37,16.37,16.37,16.37,326.0,CABA +2023-10-10 09:55:00,16.29,16.32,16.29,16.32,420.0,CABA +2023-10-10 09:53:00,16.275,16.275,16.275,16.275,154.0,CABA +2023-10-10 09:51:00,16.08,16.259,16.08,16.259,2369.0,CABA +2023-10-10 09:50:00,16.065,16.065,16.065,16.065,131.0,CABA +2023-10-10 09:49:00,16.11,16.11,16.04,16.04,642.0,CABA +2023-10-10 09:48:00,16.105,16.105,16.105,16.105,332.0,CABA +2023-10-10 09:47:00,16.105,16.105,16.105,16.105,179.0,CABA +2023-10-10 09:46:00,16.09,16.09,16.09,16.09,309.0,CABA +2023-10-10 09:45:00,16.115,16.115,16.11,16.115,805.0,CABA +2023-10-10 09:44:00,16.33,16.33,16.14,16.14,4020.0,CABA +2023-10-10 09:41:00,16.3,16.45,16.3,16.38,1978.0,CABA +2023-10-10 09:40:00,16.375,16.375,16.375,16.375,132.0,CABA +2023-10-10 09:32:00,16.628,16.628,16.5,16.5,481.0,CABA +2023-10-10 09:31:00,16.66,16.66,16.52,16.52,841.0,CABA +2023-10-10 09:30:00,16.55,16.55,16.5,16.5,6394.0,CABA +2023-10-10 09:25:00,16.78,16.97,16.78,16.78,60.0,CABA +2023-10-10 09:21:00,16.78,16.78,16.78,16.78,1.0,CABA +2023-10-10 09:18:00,16.98,16.98,16.98,16.98,15.0,CABA +2023-10-10 09:11:00,16.51,16.51,16.51,16.51,4.0,CABA +2023-10-10 08:54:00,16.7,16.7,16.7,16.7,1.0,CABA +2023-10-10 08:50:00,16.77,16.77,16.77,16.77,2.0,CABA +2023-10-10 08:44:00,16.78,16.78,16.78,16.78,1.0,CABA +2023-10-10 08:24:00,16.78,16.78,16.78,16.78,6.0,CABA +2023-10-10 08:22:00,16.956,16.956,16.956,16.956,50.0,CABA +2023-10-10 08:00:00,16.95,16.95,16.95,16.95,10.0,CABA +2023-10-10 07:00:00,17.0,17.0,17.0,17.0,99.0,CABA +2023-10-10 06:37:00,16.97,16.97,16.97,16.97,3.0,CABA +2023-10-10 05:09:00,16.34,17.85,16.25,16.78,55.0,CABA +2023-10-09 19:33:00,16.24,16.24,16.21,16.21,20.0,CABA +2023-10-09 18:09:00,16.77,16.78,16.77,16.78,4.0,CABA +2023-10-09 17:42:00,16.79,16.79,16.79,16.79,15.0,CABA +2023-10-09 17:38:00,17.0,17.0,17.0,17.0,3.0,CABA +2023-10-09 17:22:00,17.27,17.27,17.27,17.27,4.0,CABA +2023-10-09 17:18:00,17.27,17.27,17.27,17.27,64.0,CABA +2023-10-09 16:29:00,17.27,17.27,17.27,17.27,5.0,CABA +2023-10-09 16:01:00,16.5,16.5,16.5,16.5,1000.0,CABA +2023-10-09 16:00:00,16.53,16.53,16.5,16.5,93853.0,CABA +2023-10-09 15:59:00,16.49,16.53,16.465,16.53,10843.0,CABA +2023-10-09 15:58:00,16.5,16.5,16.48,16.5,8992.0,CABA +2023-10-09 15:57:00,16.49,16.5,16.48,16.49,4714.0,CABA +2023-10-09 15:56:00,16.44,16.5,16.44,16.485,14618.0,CABA +2023-10-09 15:55:00,16.43,16.445,16.42,16.44,6535.0,CABA +2023-10-09 15:54:00,16.42,16.44,16.42,16.44,3104.0,CABA +2023-10-09 15:53:00,16.4,16.43,16.4,16.425,2067.0,CABA +2023-10-09 15:52:00,16.395,16.395,16.38,16.39,2034.0,CABA +2023-10-09 15:51:00,16.33,16.405,16.33,16.395,6636.0,CABA +2023-10-09 15:50:00,16.36,16.36,16.33,16.335,2857.0,CABA +2023-10-09 15:49:00,16.33,16.35,16.33,16.35,1378.0,CABA +2023-10-09 15:48:00,16.36,16.36,16.325,16.325,4343.0,CABA +2023-10-09 15:47:00,16.35,16.35,16.35,16.35,665.0,CABA +2023-10-09 15:46:00,16.341,16.35,16.341,16.348,839.0,CABA +2023-10-09 15:45:00,16.341,16.35,16.34,16.34,520.0,CABA +2023-10-09 15:44:00,16.34,16.35,16.34,16.35,1162.0,CABA +2023-10-09 15:43:00,16.35,16.35,16.34,16.35,1357.0,CABA +2023-10-09 15:42:00,16.37,16.37,16.37,16.37,227.0,CABA +2023-10-09 15:41:00,16.41,16.41,16.38,16.38,2973.0,CABA +2023-10-09 15:40:00,16.41,16.43,16.41,16.42,3844.0,CABA +2023-10-09 15:39:00,16.45,16.45,16.42,16.42,3040.0,CABA +2023-10-09 15:38:00,16.41,16.45,16.41,16.45,2134.0,CABA +2023-10-09 15:37:00,16.405,16.405,16.405,16.405,585.0,CABA +2023-10-09 15:36:00,16.4,16.41,16.4,16.405,1332.0,CABA +2023-10-09 15:34:00,16.4,16.4,16.39,16.39,1374.0,CABA +2023-10-09 15:33:00,16.41,16.41,16.4,16.41,1236.0,CABA +2023-10-09 15:32:00,16.39,16.415,16.39,16.41,2076.0,CABA +2023-10-09 15:31:00,16.38,16.38,16.38,16.38,470.0,CABA +2023-10-09 15:30:00,16.38,16.38,16.38,16.38,823.0,CABA +2023-10-09 15:27:00,16.38,16.38,16.38,16.38,101.0,CABA +2023-10-09 15:26:00,16.375,16.375,16.375,16.375,114.0,CABA +2023-10-09 15:25:00,16.37,16.38,16.35,16.38,2621.0,CABA +2023-10-09 15:24:00,16.385,16.4,16.38,16.38,1668.0,CABA +2023-10-09 15:23:00,16.4,16.4,16.27,16.4,1116.0,CABA +2023-10-09 15:22:00,16.38,16.41,16.38,16.38,2781.0,CABA +2023-10-09 15:21:00,16.36,16.383,16.36,16.37,591.0,CABA +2023-10-09 15:19:00,16.33,16.36,16.33,16.36,1899.0,CABA +2023-10-09 15:18:00,16.37,16.37,16.33,16.33,2765.0,CABA +2023-10-09 15:17:00,16.38,16.38,16.375,16.375,650.0,CABA +2023-10-09 15:16:00,16.37,16.37,16.37,16.37,102.0,CABA +2023-10-09 15:15:00,16.39,16.39,16.35,16.35,1377.0,CABA +2023-10-09 15:14:00,16.355,16.4,16.355,16.385,1756.0,CABA +2023-10-09 15:13:00,16.34,16.34,16.34,16.34,284.0,CABA +2023-10-09 15:12:00,16.36,16.36,16.33,16.33,1232.0,CABA +2023-10-09 15:11:00,16.39,16.39,16.36,16.37,764.0,CABA +2023-10-09 15:10:00,16.4,16.4,16.38,16.38,1184.0,CABA +2023-10-09 15:08:00,16.46,16.46,16.39,16.39,1767.0,CABA +2023-10-09 15:07:00,16.46,16.46,16.46,16.46,1129.0,CABA +2023-10-09 15:06:00,16.48,16.48,16.435,16.46,605.0,CABA +2023-10-09 15:05:00,16.455,16.459,16.455,16.459,605.0,CABA +2023-10-09 15:03:00,16.42,16.44,16.41,16.44,1994.0,CABA +2023-10-09 15:02:00,16.355,16.67,16.355,16.46,29011.0,CABA +2023-10-09 15:00:00,16.46,16.46,16.37,16.37,2550.0,CABA +2023-10-09 14:59:00,16.45,16.47,16.421,16.47,5070.0,CABA +2023-10-09 14:58:00,16.42,16.44,16.42,16.44,245.0,CABA +2023-10-09 14:57:00,16.45,16.45,16.45,16.45,224.0,CABA +2023-10-09 14:56:00,16.38,16.43,16.38,16.43,6843.0,CABA +2023-10-09 14:55:00,16.38,16.38,16.38,16.38,527.0,CABA +2023-10-09 14:54:00,16.37,16.37,16.361,16.37,3164.0,CABA +2023-10-09 14:53:00,16.38,16.38,16.38,16.38,209.0,CABA +2023-10-09 14:52:00,16.36,16.36,16.36,16.36,302.0,CABA +2023-10-09 14:51:00,16.345,16.38,16.345,16.38,3513.0,CABA +2023-10-09 14:50:00,16.35,16.35,16.345,16.345,275.0,CABA +2023-10-09 14:49:00,16.3,16.35,16.29,16.34,7724.0,CABA +2023-10-09 14:48:00,16.315,16.315,16.315,16.315,102.0,CABA +2023-10-09 14:47:00,16.34,16.34,16.33,16.33,1386.0,CABA +2023-10-09 14:46:00,16.352,16.37,16.35,16.35,3662.0,CABA +2023-10-09 14:45:00,16.33,16.36,16.33,16.35,1201.0,CABA +2023-10-09 14:44:00,16.38,16.38,16.34,16.34,1587.0,CABA +2023-10-09 14:42:00,16.38,16.38,16.38,16.38,759.0,CABA +2023-10-09 14:41:00,16.325,16.37,16.32,16.37,1754.0,CABA +2023-10-09 14:40:00,16.39,16.39,16.32,16.32,2390.0,CABA +2023-10-09 14:39:00,16.39,16.41,16.39,16.41,790.0,CABA +2023-10-09 14:38:00,16.39,16.42,16.37,16.39,1603.0,CABA +2023-10-09 14:37:00,16.39,16.41,16.38,16.41,1069.0,CABA +2023-10-09 14:36:00,16.38,16.42,16.38,16.41,1534.0,CABA +2023-10-09 14:35:00,16.4,16.41,16.4,16.41,279.0,CABA +2023-10-09 14:34:00,16.38,16.38,16.35,16.38,1720.0,CABA +2023-10-09 14:33:00,16.374,16.38,16.36,16.36,454.0,CABA +2023-10-09 14:31:00,16.362,16.362,16.36,16.36,423.0,CABA +2023-10-09 14:30:00,16.37,16.37,16.36,16.36,1141.0,CABA +2023-10-09 14:29:00,16.36,16.36,16.34,16.34,1174.0,CABA +2023-10-09 14:28:00,16.32,16.345,16.318,16.345,2221.0,CABA +2023-10-09 14:27:00,16.32,16.32,16.32,16.32,148.0,CABA +2023-10-09 14:25:00,16.32,16.32,16.32,16.32,414.0,CABA +2023-10-09 14:24:00,16.3,16.3,16.3,16.3,302.0,CABA +2023-10-09 14:23:00,16.27,16.28,16.27,16.28,695.0,CABA +2023-10-09 14:22:00,16.24,16.28,16.24,16.28,963.0,CABA +2023-10-09 14:21:00,16.225,16.23,16.22,16.23,1349.0,CABA +2023-10-09 14:18:00,16.205,16.24,16.205,16.225,1661.0,CABA +2023-10-09 14:13:00,16.2,16.2,16.2,16.2,2465.0,CABA +2023-10-09 14:12:00,16.21,16.213,16.21,16.213,485.0,CABA +2023-10-09 14:10:00,16.2,16.22,16.2,16.21,1259.0,CABA +2023-10-09 14:08:00,16.2,16.2,16.18,16.2,2144.0,CABA +2023-10-09 14:07:00,16.18,16.18,16.18,16.18,152.0,CABA +2023-10-09 14:06:00,16.21,16.21,16.19,16.19,674.0,CABA +2023-10-09 14:02:00,16.16,16.22,16.16,16.21,833.0,CABA +2023-10-09 14:01:00,16.185,16.185,16.17,16.17,1565.0,CABA +2023-10-09 14:00:00,16.16,16.19,16.16,16.17,1398.0,CABA +2023-10-09 13:58:00,16.11,16.11,16.11,16.11,100.0,CABA +2023-10-09 13:57:00,16.15,16.15,16.14,16.14,471.0,CABA +2023-10-09 13:55:00,16.17,16.18,16.17,16.18,578.0,CABA +2023-10-09 13:54:00,16.19,16.21,16.174,16.174,1744.0,CABA +2023-10-09 13:53:00,16.2,16.2,16.2,16.2,473.0,CABA +2023-10-09 13:52:00,16.235,16.235,16.2,16.2,775.0,CABA +2023-10-09 13:50:00,16.2,16.24,16.2,16.23,1257.0,CABA +2023-10-09 13:49:00,16.23,16.24,16.195,16.195,1889.0,CABA +2023-10-09 13:48:00,16.25,16.25,16.25,16.25,415.0,CABA +2023-10-09 13:47:00,16.25,16.25,16.25,16.25,121.0,CABA +2023-10-09 13:46:00,16.23,16.23,16.23,16.23,200.0,CABA +2023-10-09 13:44:00,16.25,16.25,16.25,16.25,100.0,CABA +2023-10-09 13:43:00,16.25,16.25,16.23,16.24,2071.0,CABA +2023-10-09 13:42:00,16.265,16.28,16.265,16.265,566.0,CABA +2023-10-09 13:41:00,16.265,16.265,16.265,16.265,120.0,CABA +2023-10-09 13:40:00,16.29,16.29,16.25,16.25,1043.0,CABA +2023-10-09 13:39:00,16.295,16.295,16.28,16.29,1703.0,CABA +2023-10-09 13:38:00,16.29,16.3,16.29,16.3,1601.0,CABA +2023-10-09 13:37:00,16.35,16.35,16.325,16.325,953.0,CABA +2023-10-09 13:36:00,16.36,16.36,16.36,16.36,160.0,CABA +2023-10-09 13:35:00,16.29,16.36,16.29,16.36,4715.0,CABA +2023-10-09 13:34:00,16.23,16.28,16.23,16.28,2050.0,CABA +2023-10-09 13:33:00,16.19,16.2,16.18,16.2,717.0,CABA +2023-10-09 13:32:00,16.22,16.22,16.2,16.2,920.0,CABA +2023-10-09 13:31:00,16.2,16.23,16.2,16.23,797.0,CABA +2023-10-09 13:30:00,16.19,16.19,16.155,16.18,1380.0,CABA +2023-10-09 13:28:00,16.16,16.16,16.16,16.16,216.0,CABA +2023-10-09 13:27:00,16.185,16.185,16.185,16.185,105.0,CABA +2023-10-09 13:25:00,16.19,16.19,16.18,16.18,349.0,CABA +2023-10-09 13:22:00,16.19,16.199,16.16,16.16,2029.0,CABA +2023-10-09 13:21:00,16.24,16.24,16.215,16.22,653.0,CABA +2023-10-09 13:20:00,16.27,16.27,16.25,16.26,2612.0,CABA +2023-10-09 13:19:00,16.28,16.28,16.28,16.28,450.0,CABA +2023-10-09 13:18:00,16.27,16.27,16.27,16.27,520.0,CABA +2023-10-09 13:17:00,16.26,16.26,16.26,16.26,620.0,CABA +2023-10-09 13:15:00,16.25,16.25,16.25,16.25,127.0,CABA +2023-10-09 13:14:00,16.25,16.25,16.24,16.24,650.0,CABA +2023-10-09 13:13:00,16.16,16.215,16.16,16.215,2112.0,CABA +2023-10-09 13:12:00,16.155,16.19,16.155,16.17,474.0,CABA +2023-10-09 13:11:00,16.11,16.153,16.11,16.153,1796.0,CABA +2023-10-09 13:09:00,16.06,16.08,16.06,16.08,848.0,CABA +2023-10-09 13:08:00,16.046,16.046,16.046,16.046,601.0,CABA +2023-10-09 13:07:00,16.04,16.04,16.04,16.04,185.0,CABA +2023-10-09 13:05:00,16.03,16.05,16.02,16.04,3627.0,CABA +2023-10-09 13:01:00,16.02,16.02,16.02,16.02,117.0,CABA +2023-10-09 12:57:00,16.03,16.03,16.03,16.03,160.0,CABA +2023-10-09 12:56:00,16.06,16.06,16.06,16.06,520.0,CABA +2023-10-09 12:55:00,16.04,16.05,16.02,16.05,1516.0,CABA +2023-10-09 12:53:00,16.02,16.02,16.01,16.01,467.0,CABA +2023-10-09 12:49:00,16.06,16.06,16.03,16.03,651.0,CABA +2023-10-09 12:47:00,16.09,16.09,16.09,16.09,313.0,CABA +2023-10-09 12:46:00,16.07,16.09,16.07,16.09,724.0,CABA +2023-10-09 12:45:00,16.05,16.06,16.04,16.04,1105.0,CABA +2023-10-09 12:44:00,16.09,16.09,16.06,16.06,861.0,CABA +2023-10-09 12:43:00,16.11,16.11,16.11,16.11,267.0,CABA +2023-10-09 12:42:00,16.09,16.09,16.08,16.08,852.0,CABA +2023-10-09 12:40:00,16.085,16.105,16.085,16.1,1267.0,CABA +2023-10-09 12:39:00,16.14,16.14,16.105,16.105,1400.0,CABA +2023-10-09 12:37:00,16.15,16.15,16.145,16.145,407.0,CABA +2023-10-09 12:36:00,16.18,16.18,16.18,16.18,108.0,CABA +2023-10-09 12:35:00,16.215,16.215,16.14,16.15,3015.0,CABA +2023-10-09 12:34:00,16.215,16.22,16.215,16.215,314.0,CABA +2023-10-09 12:32:00,16.215,16.215,16.215,16.215,127.0,CABA +2023-10-09 12:30:00,16.2,16.23,16.2,16.22,1060.0,CABA +2023-10-09 12:28:00,16.12,16.19,16.12,16.185,3820.0,CABA +2023-10-09 12:27:00,16.15,16.15,16.14,16.145,818.0,CABA +2023-10-09 12:24:00,16.12,16.15,16.12,16.15,501.0,CABA +2023-10-09 12:23:00,16.16,16.16,16.12,16.125,300.0,CABA +2023-10-09 12:22:00,16.14,16.16,16.13,16.13,1203.0,CABA +2023-10-09 12:20:00,16.095,16.13,16.095,16.13,938.0,CABA +2023-10-09 12:17:00,16.065,16.065,16.065,16.065,148.0,CABA +2023-10-09 12:15:00,16.1,16.13,16.1,16.11,903.0,CABA +2023-10-09 12:14:00,16.05,16.09,16.05,16.09,422.0,CABA +2023-10-09 12:13:00,16.07,16.07,16.04,16.04,1293.0,CABA +2023-10-09 12:10:00,16.11,16.11,16.11,16.11,458.0,CABA +2023-10-09 12:09:00,16.115,16.143,16.115,16.143,896.0,CABA +2023-10-09 12:07:00,16.11,16.135,16.1,16.1,2925.0,CABA +2023-10-09 12:05:00,16.11,16.11,16.11,16.11,867.0,CABA +2023-10-09 12:03:00,16.08,16.1,16.08,16.1,747.0,CABA +2023-10-09 12:02:00,16.085,16.085,16.085,16.085,248.0,CABA +2023-10-09 12:01:00,16.09,16.09,16.075,16.075,335.0,CABA +2023-10-09 12:00:00,16.11,16.11,16.09,16.09,465.0,CABA +2023-10-09 11:59:00,16.13,16.14,16.12,16.12,1492.0,CABA +2023-10-09 11:58:00,16.1,16.13,16.1,16.13,627.0,CABA +2023-10-09 11:56:00,16.13,16.13,16.09,16.12,1006.0,CABA +2023-10-09 11:55:00,16.13,16.13,16.13,16.13,112.0,CABA +2023-10-09 11:54:00,16.16,16.16,16.13,16.16,501.0,CABA +2023-10-09 11:53:00,16.13,16.13,16.11,16.11,272.0,CABA +2023-10-09 11:52:00,16.13,16.155,16.13,16.13,355.0,CABA +2023-10-09 11:51:00,16.13,16.13,16.13,16.13,202.0,CABA +2023-10-09 11:50:00,16.17,16.17,16.17,16.17,185.0,CABA +2023-10-09 11:49:00,16.168,16.168,16.168,16.168,628.0,CABA +2023-10-09 11:48:00,16.116,16.16,16.116,16.125,817.0,CABA +2023-10-09 11:47:00,16.125,16.165,16.1,16.165,316.0,CABA +2023-10-09 11:46:00,16.16,16.16,16.12,16.125,897.0,CABA +2023-10-09 11:45:00,16.12,16.13,16.12,16.13,615.0,CABA +2023-10-09 11:43:00,16.07,16.12,16.065,16.12,2504.0,CABA +2023-10-09 11:42:00,16.095,16.095,16.03,16.03,393.0,CABA +2023-10-09 11:40:00,16.085,16.085,16.085,16.085,100.0,CABA +2023-10-09 11:39:00,16.123,16.155,16.09,16.09,6323.0,CABA +2023-10-09 11:38:00,16.145,16.18,16.145,16.18,682.0,CABA +2023-10-09 11:35:00,16.1,16.1,16.1,16.1,103.0,CABA +2023-10-09 11:34:00,16.19,16.19,16.06,16.13,4840.0,CABA +2023-10-09 11:33:00,16.2,16.2,16.2,16.2,791.0,CABA +2023-10-09 11:32:00,16.175,16.205,16.168,16.2,2107.0,CABA +2023-10-09 11:31:00,16.21,16.21,16.21,16.21,240.0,CABA +2023-10-09 11:28:00,16.15,16.22,16.15,16.15,1136.0,CABA +2023-10-09 11:27:00,16.15,16.15,16.12,16.15,1462.0,CABA +2023-10-09 11:26:00,16.11,16.12,16.11,16.12,499.0,CABA +2023-10-09 11:25:00,16.083,16.083,16.083,16.083,151.0,CABA +2023-10-09 11:23:00,16.1,16.11,16.1,16.11,962.0,CABA +2023-10-09 11:22:00,16.07,16.07,16.07,16.07,384.0,CABA +2023-10-09 11:21:00,15.99,16.1,15.99,16.1,1826.0,CABA +2023-10-09 11:20:00,15.99,15.99,15.99,15.99,113.0,CABA +2023-10-09 11:19:00,15.99,15.99,15.99,15.99,745.0,CABA +2023-10-09 11:18:00,15.96,15.99,15.96,15.99,360.0,CABA +2023-10-09 11:16:00,15.96,15.96,15.96,15.96,327.0,CABA +2023-10-09 11:15:00,15.805,15.92,15.78,15.92,4673.0,CABA +2023-10-09 11:14:00,15.815,15.815,15.815,15.815,196.0,CABA +2023-10-09 11:13:00,15.85,15.85,15.85,15.85,113.0,CABA +2023-10-09 11:10:00,15.76,15.81,15.76,15.81,1187.0,CABA +2023-10-09 11:08:00,15.66,15.74,15.66,15.74,1535.0,CABA +2023-10-09 11:07:00,15.69,15.69,15.69,15.69,200.0,CABA +2023-10-09 11:06:00,15.668,15.668,15.668,15.668,100.0,CABA +2023-10-09 11:04:00,15.64,15.66,15.64,15.66,608.0,CABA +2023-10-09 11:03:00,15.58,15.66,15.58,15.62,1228.0,CABA +2023-10-09 11:02:00,15.61,15.61,15.61,15.61,100.0,CABA +2023-10-09 11:01:00,15.61,15.61,15.61,15.61,272.0,CABA +2023-10-09 11:00:00,15.56,15.66,15.56,15.62,5233.0,CABA +2023-10-09 10:59:00,15.555,15.56,15.555,15.56,299.0,CABA +2023-10-09 10:58:00,15.535,15.54,15.5,15.54,1075.0,CABA +2023-10-09 10:57:00,15.56,15.57,15.56,15.568,854.0,CABA +2023-10-09 10:56:00,15.515,15.56,15.515,15.56,206.0,CABA +2023-10-09 10:55:00,15.515,15.515,15.515,15.515,254.0,CABA +2023-10-09 10:54:00,15.6,15.6,15.565,15.565,826.0,CABA +2023-10-09 10:53:00,15.6,15.6,15.6,15.6,301.0,CABA +2023-10-09 10:49:00,15.685,15.685,15.6,15.64,1424.0,CABA +2023-10-09 10:48:00,15.67,15.685,15.67,15.685,517.0,CABA +2023-10-09 10:47:00,15.685,15.685,15.685,15.685,224.0,CABA +2023-10-09 10:46:00,15.685,15.685,15.685,15.685,427.0,CABA +2023-10-09 10:45:00,15.68,15.715,15.68,15.685,1175.0,CABA +2023-10-09 10:43:00,15.75,15.75,15.75,15.75,134.0,CABA +2023-10-09 10:42:00,15.72,15.72,15.72,15.72,532.0,CABA +2023-10-09 10:41:00,15.72,15.72,15.72,15.72,108.0,CABA +2023-10-09 10:40:00,15.72,15.72,15.72,15.72,569.0,CABA +2023-10-09 10:39:00,15.71,15.72,15.71,15.72,1000.0,CABA +2023-10-09 10:38:00,15.76,15.795,15.72,15.72,2818.0,CABA +2023-10-09 10:37:00,15.745,15.77,15.745,15.77,322.0,CABA +2023-10-09 10:36:00,15.75,15.75,15.75,15.75,491.0,CABA +2023-10-09 10:35:00,15.73,15.73,15.73,15.73,729.0,CABA +2023-10-09 10:34:00,15.73,15.73,15.73,15.73,102.0,CABA +2023-10-09 10:32:00,15.72,15.72,15.72,15.72,292.0,CABA +2023-10-09 10:31:00,15.69,15.715,15.68,15.715,1482.0,CABA +2023-10-09 10:30:00,15.705,15.705,15.68,15.695,3481.0,CABA +2023-10-09 10:29:00,15.69,15.73,15.69,15.73,379.0,CABA +2023-10-09 10:28:00,15.73,15.73,15.73,15.73,236.0,CABA +2023-10-09 10:27:00,15.715,15.715,15.715,15.715,203.0,CABA +2023-10-09 10:25:00,15.73,15.73,15.73,15.73,405.0,CABA +2023-10-09 10:23:00,15.73,15.75,15.72,15.72,1067.0,CABA +2023-10-09 10:22:00,15.76,15.76,15.76,15.76,504.0,CABA +2023-10-09 10:21:00,15.74,15.78,15.74,15.76,1274.0,CABA +2023-10-09 10:20:00,15.74,15.74,15.71,15.74,2263.0,CABA +2023-10-09 10:19:00,15.775,15.78,15.75,15.75,1530.0,CABA +2023-10-09 10:18:00,15.78,15.78,15.78,15.78,400.0,CABA +2023-10-09 10:17:00,15.756,15.756,15.756,15.756,301.0,CABA +2023-10-09 10:15:00,15.81,15.81,15.81,15.81,244.0,CABA +2023-10-09 10:14:00,15.8,15.8,15.775,15.775,207.0,CABA +2023-10-09 10:13:00,15.78,15.82,15.78,15.82,377.0,CABA +2023-10-09 10:12:00,15.82,15.82,15.82,15.82,394.0,CABA +2023-10-09 10:11:00,15.78,15.78,15.78,15.78,119.0,CABA +2023-10-09 10:10:00,15.78,15.83,15.78,15.83,817.0,CABA +2023-10-09 10:09:00,15.775,15.775,15.775,15.775,159.0,CABA +2023-10-09 10:08:00,15.78,15.78,15.76,15.76,451.0,CABA +2023-10-09 10:07:00,15.74,15.74,15.74,15.74,1061.0,CABA +2023-10-09 10:06:00,15.67,15.73,15.67,15.73,945.0,CABA +2023-10-09 10:05:00,15.65,15.65,15.65,15.65,374.0,CABA +2023-10-09 10:03:00,15.7,15.7,15.7,15.7,283.0,CABA +2023-10-09 10:02:00,15.695,15.695,15.695,15.695,123.0,CABA +2023-10-09 10:01:00,15.675,15.695,15.63,15.695,1349.0,CABA +2023-10-09 10:00:00,15.698,15.698,15.695,15.695,589.0,CABA +2023-10-09 09:59:00,15.66,15.68,15.66,15.68,1030.0,CABA +2023-10-09 09:58:00,15.59,15.625,15.59,15.625,347.0,CABA +2023-10-09 09:57:00,15.62,15.62,15.62,15.62,203.0,CABA +2023-10-09 09:56:00,15.66,15.665,15.66,15.66,703.0,CABA +2023-10-09 09:55:00,15.65,15.71,15.65,15.71,1025.0,CABA +2023-10-09 09:54:00,15.625,15.625,15.6,15.605,735.0,CABA +2023-10-09 09:53:00,15.63,15.64,15.62,15.63,1568.0,CABA +2023-10-09 09:52:00,15.57,15.63,15.57,15.62,352.0,CABA +2023-10-09 09:51:00,15.62,15.64,15.62,15.64,205.0,CABA +2023-10-09 09:50:00,15.542,15.542,15.542,15.542,539.0,CABA +2023-10-09 09:49:00,15.6,15.67,15.6,15.67,499.0,CABA +2023-10-09 09:48:00,15.6,15.6,15.6,15.6,332.0,CABA +2023-10-09 09:46:00,15.646,15.646,15.55,15.605,1953.0,CABA +2023-10-09 09:44:00,15.64,15.64,15.64,15.64,814.0,CABA +2023-10-09 09:43:00,15.64,15.64,15.565,15.565,638.0,CABA +2023-10-09 09:42:00,15.5,15.58,15.5,15.58,1026.0,CABA +2023-10-09 09:41:00,15.51,15.51,15.51,15.51,294.0,CABA +2023-10-09 09:40:00,15.35,15.35,15.35,15.35,124.0,CABA +2023-10-09 09:39:00,15.28,15.42,15.28,15.42,517.0,CABA +2023-10-09 09:38:00,15.29,15.35,15.27,15.27,740.0,CABA +2023-10-09 09:37:00,15.36,15.36,15.355,15.355,369.0,CABA +2023-10-09 09:36:00,15.355,15.355,15.26,15.26,275.0,CABA +2023-10-09 09:35:00,15.31,15.483,15.31,15.31,1802.0,CABA +2023-10-09 09:34:00,15.41,15.41,15.315,15.315,466.0,CABA +2023-10-09 09:33:00,15.515,15.515,15.515,15.515,270.0,CABA +2023-10-09 09:32:00,15.48,15.48,15.48,15.48,151.0,CABA +2023-10-09 09:31:00,15.49,15.49,15.49,15.49,155.0,CABA +2023-10-09 09:30:00,15.6,15.6,15.4,15.4,6202.0,CABA +2023-10-09 09:24:00,16.05,16.05,16.05,16.05,10.0,CABA +2023-10-09 08:03:00,15.87,15.88,15.87,15.88,5.0,CABA +2023-10-09 08:00:00,15.84,15.84,15.84,15.84,4.0,CABA +2023-10-09 07:00:00,15.85,15.85,15.85,15.85,10.0,CABA +2023-10-06 19:33:00,15.81,15.83,15.81,15.83,80.0,CABA +2023-10-06 19:23:00,15.85,15.85,15.85,15.85,100.0,CABA +2023-10-06 19:16:00,15.45,15.45,15.4,15.4,87.0,CABA +2023-10-06 17:29:00,15.41,15.41,15.4,15.4,12.0,CABA +2023-10-06 17:20:00,15.272,15.272,15.272,15.272,12.0,CABA +2023-10-06 17:04:00,15.4,15.4,15.4,15.4,1.0,CABA +2023-10-06 16:08:00,15.85,15.85,15.85,15.85,5.0,CABA +2023-10-06 16:06:00,15.25,15.25,15.25,15.25,1.0,CABA +2023-10-06 16:02:00,15.61,15.61,15.61,15.61,4099.0,CABA +2023-10-06 16:01:00,15.61,15.61,15.61,15.61,9.0,CABA +2023-10-06 16:00:00,15.6,15.63,15.6,15.61,65675.0,CABA +2023-10-06 15:59:00,15.61,15.63,15.6,15.63,12390.0,CABA +2023-10-06 15:58:00,15.64,15.64,15.6,15.61,7609.0,CABA +2023-10-06 15:57:00,15.62,15.64,15.62,15.63,2728.0,CABA +2023-10-06 15:56:00,15.6,15.63,15.59,15.61,6377.0,CABA +2023-10-06 15:55:00,15.6,15.61,15.59,15.595,2860.0,CABA +2023-10-06 15:54:00,15.58,15.6,15.57,15.58,2826.0,CABA +2023-10-06 15:53:00,15.6,15.605,15.585,15.585,2514.0,CABA +2023-10-06 15:52:00,15.65,15.65,15.6,15.6,2708.0,CABA +2023-10-06 15:51:00,15.675,15.675,15.65,15.655,1850.0,CABA +2023-10-06 15:50:00,15.72,15.72,15.65,15.65,3577.0,CABA +2023-10-06 15:49:00,15.7,15.72,15.69,15.72,1361.0,CABA +2023-10-06 15:48:00,15.73,15.75,15.7,15.75,2408.0,CABA +2023-10-06 15:47:00,15.76,15.76,15.75,15.76,515.0,CABA +2023-10-06 15:46:00,15.75,15.77,15.75,15.77,218.0,CABA +2023-10-06 15:45:00,15.74,15.76,15.74,15.76,1012.0,CABA +2023-10-06 15:44:00,15.72,15.76,15.72,15.74,907.0,CABA +2023-10-06 15:43:00,15.85,15.85,15.745,15.745,3800.0,CABA +2023-10-06 15:42:00,15.83,15.84,15.83,15.83,387.0,CABA +2023-10-06 15:41:00,15.81,15.83,15.81,15.83,731.0,CABA +2023-10-06 15:40:00,15.83,15.83,15.83,15.83,946.0,CABA +2023-10-06 15:39:00,15.78,15.8,15.77,15.8,2106.0,CABA +2023-10-06 15:38:00,15.73,15.77,15.73,15.75,3887.0,CABA +2023-10-06 15:37:00,15.75,15.76,15.74,15.74,702.0,CABA +2023-10-06 15:36:00,15.75,15.76,15.75,15.75,6354.0,CABA +2023-10-06 15:35:00,15.74,15.745,15.73,15.73,1401.0,CABA +2023-10-06 15:34:00,15.7,15.715,15.7,15.71,1149.0,CABA +2023-10-06 15:33:00,15.73,15.73,15.715,15.715,427.0,CABA +2023-10-06 15:31:00,15.7,15.72,15.66,15.675,2478.0,CABA +2023-10-06 15:30:00,15.69,15.72,15.69,15.699,397.0,CABA +2023-10-06 15:29:00,15.74,15.74,15.7,15.7,949.0,CABA +2023-10-06 15:28:00,15.72,15.74,15.715,15.74,1169.0,CABA +2023-10-06 15:27:00,15.73,15.74,15.715,15.715,348.0,CABA +2023-10-06 15:26:00,15.7,15.7,15.7,15.7,292.0,CABA +2023-10-06 15:25:00,15.72,15.725,15.72,15.725,695.0,CABA +2023-10-06 15:24:00,15.69,15.71,15.69,15.71,401.0,CABA +2023-10-06 15:23:00,15.61,15.75,15.61,15.7,15849.0,CABA +2023-10-06 15:22:00,15.59,15.61,15.58,15.61,1020.0,CABA +2023-10-06 15:21:00,15.565,15.565,15.565,15.565,358.0,CABA +2023-10-06 15:20:00,15.58,15.58,15.58,15.58,422.0,CABA +2023-10-06 15:19:00,15.555,15.57,15.555,15.57,300.0,CABA +2023-10-06 15:17:00,15.55,15.58,15.55,15.56,2318.0,CABA +2023-10-06 15:16:00,15.5,15.52,15.5,15.52,506.0,CABA +2023-10-06 15:15:00,15.535,15.535,15.525,15.53,500.0,CABA +2023-10-06 15:14:00,15.515,15.55,15.51,15.55,1303.0,CABA +2023-10-06 15:13:00,15.56,15.56,15.56,15.56,1000.0,CABA +2023-10-06 15:11:00,15.53,15.55,15.5,15.5,1763.0,CABA +2023-10-06 15:10:00,15.56,15.57,15.555,15.555,469.0,CABA +2023-10-06 15:09:00,15.54,15.56,15.53,15.56,1848.0,CABA +2023-10-06 15:08:00,15.47,15.525,15.47,15.525,999.0,CABA +2023-10-06 15:07:00,15.49,15.5,15.47,15.485,1587.0,CABA +2023-10-06 15:06:00,15.48,15.48,15.48,15.48,741.0,CABA +2023-10-06 15:05:00,15.47,15.47,15.46,15.46,500.0,CABA +2023-10-06 15:04:00,15.49,15.49,15.49,15.49,409.0,CABA +2023-10-06 15:03:00,15.46,15.46,15.45,15.45,1733.0,CABA +2023-10-06 15:01:00,15.52,15.52,15.47,15.47,2067.0,CABA +2023-10-06 15:00:00,15.55,15.55,15.525,15.55,543.0,CABA +2023-10-06 14:58:00,15.536,15.536,15.5,15.5,660.0,CABA +2023-10-06 14:57:00,15.53,15.54,15.5,15.54,361.0,CABA +2023-10-06 14:53:00,15.52,15.52,15.48,15.48,873.0,CABA +2023-10-06 14:52:00,15.55,15.55,15.5,15.51,1270.0,CABA +2023-10-06 14:51:00,15.56,15.58,15.5,15.5,3539.0,CABA +2023-10-06 14:49:00,15.5,15.55,15.49,15.51,1917.0,CABA +2023-10-06 14:48:00,15.485,15.5,15.48,15.49,1915.0,CABA +2023-10-06 14:46:00,15.48,15.5,15.46,15.48,715.0,CABA +2023-10-06 14:45:00,15.44,15.46,15.44,15.45,907.0,CABA +2023-10-06 14:44:00,15.48,15.5,15.46,15.46,2193.0,CABA +2023-10-06 14:43:00,15.5,15.5,15.47,15.47,415.0,CABA +2023-10-06 14:41:00,15.49,15.49,15.49,15.49,501.0,CABA +2023-10-06 14:40:00,15.48,15.51,15.48,15.51,955.0,CABA +2023-10-06 14:39:00,15.44,15.46,15.44,15.44,500.0,CABA +2023-10-06 14:37:00,15.49,15.49,15.44,15.46,345.0,CABA +2023-10-06 14:36:00,15.47,15.47,15.44,15.44,2068.0,CABA +2023-10-06 14:35:00,15.48,15.5,15.47,15.47,696.0,CABA +2023-10-06 14:34:00,15.47,15.49,15.47,15.48,640.0,CABA +2023-10-06 14:32:00,15.42,15.42,15.42,15.42,215.0,CABA +2023-10-06 14:30:00,15.56,15.56,15.42,15.42,4098.0,CABA +2023-10-06 14:29:00,15.56,15.56,15.53,15.53,537.0,CABA +2023-10-06 14:27:00,15.53,15.53,15.53,15.53,295.0,CABA +2023-10-06 14:25:00,15.54,15.54,15.54,15.54,360.0,CABA +2023-10-06 14:24:00,15.51,15.53,15.51,15.515,746.0,CABA +2023-10-06 14:23:00,15.49,15.49,15.48,15.48,700.0,CABA +2023-10-06 14:22:00,15.42,15.47,15.42,15.46,1691.0,CABA +2023-10-06 14:21:00,15.375,15.375,15.375,15.375,200.0,CABA +2023-10-06 14:18:00,15.41,15.416,15.36,15.36,4132.0,CABA +2023-10-06 14:17:00,15.435,15.435,15.42,15.42,2006.0,CABA +2023-10-06 14:16:00,15.45,15.45,15.425,15.435,619.0,CABA +2023-10-06 14:15:00,15.44,15.44,15.41,15.41,200.0,CABA +2023-10-06 14:14:00,15.428,15.428,15.428,15.428,100.0,CABA +2023-10-06 14:13:00,15.435,15.44,15.42,15.42,1375.0,CABA +2023-10-06 14:12:00,15.39,15.44,15.39,15.44,2206.0,CABA +2023-10-06 14:11:00,15.41,15.41,15.41,15.41,212.0,CABA +2023-10-06 14:10:00,15.42,15.42,15.37,15.41,953.0,CABA +2023-10-06 14:09:00,15.401,15.45,15.401,15.41,1052.0,CABA +2023-10-06 14:08:00,15.45,15.45,15.45,15.45,306.0,CABA +2023-10-06 14:07:00,15.44,15.46,15.42,15.45,1731.0,CABA +2023-10-06 14:06:00,15.43,15.44,15.43,15.44,550.0,CABA +2023-10-06 14:03:00,15.5,15.5,15.42,15.42,4064.0,CABA +2023-10-06 14:02:00,15.515,15.55,15.5,15.5,1109.0,CABA +2023-10-06 14:01:00,15.45,15.5,15.45,15.5,2181.0,CABA +2023-10-06 14:00:00,15.48,15.48,15.465,15.465,722.0,CABA +2023-10-06 13:58:00,15.6,15.6,15.46,15.47,6098.0,CABA +2023-10-06 13:57:00,15.585,15.6,15.55,15.575,2928.0,CABA +2023-10-06 13:55:00,15.565,15.62,15.565,15.57,3904.0,CABA +2023-10-06 13:53:00,15.561,15.561,15.55,15.55,2131.0,CABA +2023-10-06 13:52:00,15.54,15.58,15.52,15.57,5489.0,CABA +2023-10-06 13:51:00,15.52,15.535,15.5,15.535,1705.0,CABA +2023-10-06 13:49:00,15.51,15.51,15.48,15.495,1841.0,CABA +2023-10-06 13:48:00,15.53,15.53,15.505,15.505,1350.0,CABA +2023-10-06 13:47:00,15.51,15.52,15.49,15.5,1100.0,CABA +2023-10-06 13:45:00,15.5,15.505,15.47,15.485,2445.0,CABA +2023-10-06 13:44:00,15.52,15.55,15.52,15.52,2513.0,CABA +2023-10-06 13:42:00,15.505,15.505,15.505,15.505,400.0,CABA +2023-10-06 13:41:00,15.51,15.51,15.51,15.51,675.0,CABA +2023-10-06 13:40:00,15.5,15.51,15.47,15.51,7588.0,CABA +2023-10-06 13:39:00,15.535,15.535,15.52,15.52,702.0,CABA +2023-10-06 13:38:00,15.535,15.535,15.535,15.535,100.0,CABA +2023-10-06 13:37:00,15.555,15.58,15.535,15.535,1635.0,CABA +2023-10-06 13:36:00,15.53,15.56,15.52,15.555,2783.0,CABA +2023-10-06 13:35:00,15.555,15.555,15.555,15.555,202.0,CABA +2023-10-06 13:34:00,15.54,15.555,15.53,15.53,550.0,CABA +2023-10-06 13:33:00,15.62,15.62,15.55,15.55,2033.0,CABA +2023-10-06 13:32:00,15.585,15.585,15.585,15.585,294.0,CABA +2023-10-06 13:31:00,15.582,15.61,15.58,15.58,1914.0,CABA +2023-10-06 13:30:00,15.59,15.59,15.59,15.59,203.0,CABA +2023-10-06 13:29:00,15.58,15.58,15.58,15.58,100.0,CABA +2023-10-06 13:28:00,15.66,15.67,15.62,15.67,5111.0,CABA +2023-10-06 13:27:00,15.67,15.67,15.67,15.67,401.0,CABA +2023-10-06 13:24:00,15.7,15.74,15.69,15.7,1121.0,CABA +2023-10-06 13:23:00,15.68,15.68,15.68,15.68,465.0,CABA +2023-10-06 13:21:00,15.62,15.64,15.62,15.64,692.0,CABA +2023-10-06 13:20:00,15.61,15.64,15.61,15.64,643.0,CABA +2023-10-06 13:19:00,15.49,15.58,15.48,15.58,3059.0,CABA +2023-10-06 13:18:00,15.48,15.48,15.48,15.48,103.0,CABA +2023-10-06 13:17:00,15.47,15.48,15.47,15.47,932.0,CABA +2023-10-06 13:15:00,15.44,15.455,15.43,15.45,3597.0,CABA +2023-10-06 13:14:00,15.439,15.46,15.439,15.46,1313.0,CABA +2023-10-06 13:13:00,15.44,15.44,15.44,15.44,601.0,CABA +2023-10-06 13:12:00,15.41,15.42,15.4,15.4,699.0,CABA +2023-10-06 13:11:00,15.47,15.47,15.39,15.44,7056.0,CABA +2023-10-06 13:10:00,15.48,15.48,15.48,15.48,199.0,CABA +2023-10-06 13:09:00,15.48,15.52,15.48,15.49,9786.0,CABA +2023-10-06 13:08:00,15.51,15.51,15.495,15.495,306.0,CABA +2023-10-06 13:07:00,15.51,15.51,15.51,15.51,100.0,CABA +2023-10-06 13:06:00,15.49,15.52,15.49,15.49,1210.0,CABA +2023-10-06 13:05:00,15.49,15.49,15.49,15.49,191.0,CABA +2023-10-06 13:03:00,15.495,15.495,15.465,15.465,629.0,CABA +2023-10-06 13:02:00,15.5,15.5,15.5,15.5,301.0,CABA +2023-10-06 13:01:00,15.45,15.5,15.435,15.48,1492.0,CABA +2023-10-06 12:58:00,15.445,15.5,15.445,15.5,614.0,CABA +2023-10-06 12:57:00,15.47,15.48,15.47,15.48,301.0,CABA +2023-10-06 12:55:00,15.49,15.51,15.47,15.508,1655.0,CABA +2023-10-06 12:53:00,15.429,15.429,15.429,15.429,350.0,CABA +2023-10-06 12:52:00,15.47,15.47,15.47,15.47,261.0,CABA +2023-10-06 12:51:00,15.43,15.43,15.37,15.43,2844.0,CABA +2023-10-06 12:50:00,15.465,15.465,15.465,15.465,201.0,CABA +2023-10-06 12:49:00,15.43,15.455,15.425,15.45,575.0,CABA +2023-10-06 12:48:00,15.468,15.48,15.445,15.48,1179.0,CABA +2023-10-06 12:46:00,15.44,15.44,15.44,15.44,105.0,CABA +2023-10-06 12:45:00,15.362,15.362,15.362,15.362,653.0,CABA +2023-10-06 12:44:00,15.35,15.35,15.35,15.35,100.0,CABA +2023-10-06 12:43:00,15.32,15.33,15.32,15.33,599.0,CABA +2023-10-06 12:42:00,15.285,15.34,15.285,15.34,872.0,CABA +2023-10-06 12:41:00,15.31,15.31,15.31,15.31,300.0,CABA +2023-10-06 12:38:00,15.285,15.315,15.26,15.315,1212.0,CABA +2023-10-06 12:37:00,15.33,15.34,15.29,15.29,2059.0,CABA +2023-10-06 12:36:00,15.295,15.33,15.295,15.33,292.0,CABA +2023-10-06 12:35:00,15.242,15.335,15.242,15.335,570.0,CABA +2023-10-06 12:33:00,15.25,15.25,15.25,15.25,100.0,CABA +2023-10-06 12:32:00,15.315,15.315,15.315,15.315,200.0,CABA +2023-10-06 12:31:00,15.36,15.365,15.27,15.34,1471.0,CABA +2023-10-06 12:30:00,15.42,15.42,15.42,15.42,400.0,CABA +2023-10-06 12:29:00,15.35,15.35,15.35,15.35,236.0,CABA +2023-10-06 12:26:00,15.38,15.38,15.355,15.355,455.0,CABA +2023-10-06 12:25:00,15.33,15.33,15.33,15.33,318.0,CABA +2023-10-06 12:24:00,15.381,15.381,15.381,15.381,210.0,CABA +2023-10-06 12:23:00,15.33,15.335,15.33,15.335,201.0,CABA +2023-10-06 12:22:00,15.42,15.42,15.39,15.39,1012.0,CABA +2023-10-06 12:21:00,15.63,15.63,15.42,15.54,5275.0,CABA +2023-10-06 12:20:00,15.625,15.625,15.625,15.625,1095.0,CABA +2023-10-06 12:19:00,15.59,15.651,15.59,15.651,3122.0,CABA +2023-10-06 12:16:00,15.58,15.58,15.58,15.58,243.0,CABA +2023-10-06 12:15:00,15.565,15.565,15.565,15.565,118.0,CABA +2023-10-06 12:14:00,15.538,15.57,15.538,15.57,630.0,CABA +2023-10-06 12:13:00,15.465,15.56,15.465,15.53,6915.0,CABA +2023-10-06 12:12:00,15.47,15.49,15.455,15.49,1306.0,CABA +2023-10-06 12:11:00,15.449,15.475,15.449,15.475,1861.0,CABA +2023-10-06 12:10:00,15.44,15.45,15.44,15.45,1066.0,CABA +2023-10-06 12:09:00,15.45,15.46,15.45,15.46,332.0,CABA +2023-10-06 12:08:00,15.41,15.41,15.41,15.41,133.0,CABA +2023-10-06 12:07:00,15.42,15.465,15.42,15.465,687.0,CABA +2023-10-06 12:06:00,15.35,15.465,15.33,15.43,1213.0,CABA +2023-10-06 12:05:00,15.325,15.325,15.325,15.325,301.0,CABA +2023-10-06 12:04:00,15.35,15.35,15.35,15.35,1301.0,CABA +2023-10-06 12:03:00,15.325,15.325,15.307,15.307,380.0,CABA +2023-10-06 12:02:00,15.32,15.32,15.295,15.315,386.0,CABA +2023-10-06 12:01:00,15.269,15.269,15.269,15.269,311.0,CABA +2023-10-06 12:00:00,15.29,15.29,15.28,15.29,765.0,CABA +2023-10-06 11:59:00,15.26,15.26,15.2,15.21,2145.0,CABA +2023-10-06 11:58:00,15.21,15.21,15.21,15.21,137.0,CABA +2023-10-06 11:56:00,15.15,15.2,15.15,15.2,727.0,CABA +2023-10-06 11:54:00,15.14,15.14,15.14,15.14,410.0,CABA +2023-10-06 11:53:00,15.16,15.16,15.14,15.14,385.0,CABA +2023-10-06 11:52:00,15.09,15.11,15.08,15.11,2413.0,CABA +2023-10-06 11:50:00,15.035,15.079,14.99,15.04,779.0,CABA +2023-10-06 11:49:00,15.035,15.035,14.94,14.98,4115.0,CABA +2023-10-06 11:48:00,15.005,15.05,15.005,15.05,2626.0,CABA +2023-10-06 11:47:00,15.0,15.01,14.981,14.981,1448.0,CABA +2023-10-06 11:46:00,15.01,15.01,15.0,15.0,521.0,CABA +2023-10-06 11:45:00,15.03,15.03,15.015,15.015,1112.0,CABA +2023-10-06 11:44:00,14.98,14.985,14.97,14.985,705.0,CABA +2023-10-06 11:43:00,14.98,14.98,14.98,14.98,1002.0,CABA +2023-10-06 11:42:00,14.98,14.98,14.945,14.945,825.0,CABA +2023-10-06 11:41:00,14.88,14.94,14.88,14.94,8719.0,CABA +2023-10-06 11:40:00,14.865,14.89,14.865,14.89,802.0,CABA +2023-10-06 11:39:00,14.88,14.89,14.865,14.865,2119.0,CABA +2023-10-06 11:38:00,14.845,14.845,14.81,14.845,1847.0,CABA +2023-10-06 11:37:00,14.86,14.86,14.86,14.86,131.0,CABA +2023-10-06 11:36:00,14.845,14.845,14.845,14.845,200.0,CABA +2023-10-06 11:34:00,14.85,14.89,14.85,14.863,1228.0,CABA +2023-10-06 11:33:00,14.85,14.85,14.85,14.85,802.0,CABA +2023-10-06 11:32:00,14.89,14.89,14.85,14.87,1109.0,CABA +2023-10-06 11:31:00,14.87,14.87,14.85,14.87,901.0,CABA +2023-10-06 11:30:00,14.86,14.89,14.86,14.86,4151.0,CABA +2023-10-06 11:29:00,14.81,14.863,14.81,14.863,244.0,CABA +2023-10-06 11:27:00,14.865,14.88,14.8,14.8,3373.0,CABA +2023-10-06 11:26:00,14.865,14.865,14.84,14.865,301.0,CABA +2023-10-06 11:25:00,14.865,14.865,14.865,14.865,126.0,CABA +2023-10-06 11:24:00,14.865,14.865,14.865,14.865,401.0,CABA +2023-10-06 11:21:00,15.0,15.01,14.87,14.88,5807.0,CABA +2023-10-06 11:20:00,14.996,15.04,14.98,14.99,3258.0,CABA +2023-10-06 11:19:00,14.98,14.98,14.98,14.98,693.0,CABA +2023-10-06 11:17:00,15.02,15.02,14.97,14.991,2718.0,CABA +2023-10-06 11:16:00,14.97,15.06,14.96,14.96,4662.0,CABA +2023-10-06 11:14:00,14.95,14.97,14.95,14.97,461.0,CABA +2023-10-06 11:13:00,14.95,14.95,14.95,14.95,334.0,CABA +2023-10-06 11:12:00,14.935,14.95,14.935,14.95,400.0,CABA +2023-10-06 11:11:00,14.98,14.98,14.96,14.98,300.0,CABA +2023-10-06 11:10:00,14.96,14.982,14.96,14.982,2601.0,CABA +2023-10-06 11:08:00,14.935,14.935,14.935,14.935,106.0,CABA +2023-10-06 11:06:00,14.94,14.94,14.93,14.93,1453.0,CABA +2023-10-06 11:04:00,14.89,14.93,14.87,14.93,2101.0,CABA +2023-10-06 11:01:00,14.85,14.88,14.85,14.88,764.0,CABA +2023-10-06 10:59:00,14.83,14.85,14.83,14.85,459.0,CABA +2023-10-06 10:58:00,14.84,14.84,14.83,14.835,825.0,CABA +2023-10-06 10:57:00,14.85,14.85,14.85,14.85,212.0,CABA +2023-10-06 10:56:00,14.82,14.84,14.8,14.84,4369.0,CABA +2023-10-06 10:55:00,14.82,14.82,14.82,14.82,316.0,CABA +2023-10-06 10:54:00,14.855,14.855,14.855,14.855,1515.0,CABA +2023-10-06 10:53:00,14.88,14.88,14.88,14.88,434.0,CABA +2023-10-06 10:52:00,14.835,14.835,14.835,14.835,315.0,CABA +2023-10-06 10:50:00,14.788,14.84,14.76,14.84,885.0,CABA +2023-10-06 10:48:00,14.83,14.83,14.795,14.795,1329.0,CABA +2023-10-06 10:47:00,14.8,14.8,14.8,14.8,826.0,CABA +2023-10-06 10:46:00,14.73,14.75,14.73,14.75,1939.0,CABA +2023-10-06 10:45:00,14.66,14.73,14.66,14.73,512.0,CABA +2023-10-06 10:43:00,14.65,14.65,14.65,14.65,109.0,CABA +2023-10-06 10:41:00,14.695,14.74,14.695,14.74,447.0,CABA +2023-10-06 10:40:00,14.69,14.69,14.69,14.69,100.0,CABA +2023-10-06 10:38:00,14.67,14.748,14.67,14.73,2066.0,CABA +2023-10-06 10:36:00,14.68,14.68,14.62,14.62,1558.0,CABA +2023-10-06 10:34:00,14.67,14.69,14.64,14.69,1710.0,CABA +2023-10-06 10:31:00,14.67,14.67,14.65,14.65,220.0,CABA +2023-10-06 10:30:00,14.616,14.67,14.616,14.64,1350.0,CABA +2023-10-06 10:27:00,14.55,14.575,14.55,14.575,877.0,CABA +2023-10-06 10:25:00,14.53,14.53,14.53,14.53,125.0,CABA +2023-10-06 10:24:00,14.52,14.54,14.5,14.505,1461.0,CABA +2023-10-06 10:23:00,14.49,14.49,14.49,14.49,224.0,CABA +2023-10-06 10:22:00,14.405,14.405,14.405,14.405,115.0,CABA +2023-10-06 10:21:00,14.45,14.45,14.45,14.45,220.0,CABA +2023-10-06 10:20:00,14.555,14.555,14.45,14.45,1667.0,CABA +2023-10-06 10:19:00,14.57,14.57,14.49,14.49,1806.0,CABA +2023-10-06 10:18:00,14.567,14.575,14.55,14.575,2530.0,CABA +2023-10-06 10:17:00,14.56,14.56,14.56,14.56,100.0,CABA +2023-10-06 10:16:00,14.52,14.52,14.52,14.52,555.0,CABA +2023-10-06 10:15:00,14.479,14.52,14.479,14.52,382.0,CABA +2023-10-06 10:14:00,14.4,14.475,14.39,14.475,1949.0,CABA +2023-10-06 10:13:00,14.47,14.47,14.46,14.46,468.0,CABA +2023-10-06 10:11:00,14.34,14.39,14.3,14.39,4636.0,CABA +2023-10-06 10:10:00,14.34,14.34,14.34,14.34,301.0,CABA +2023-10-06 10:09:00,14.34,14.34,14.34,14.34,205.0,CABA +2023-10-06 10:08:00,14.34,14.34,14.33,14.33,904.0,CABA +2023-10-06 10:07:00,14.325,14.325,14.325,14.325,100.0,CABA +2023-10-06 10:06:00,14.283,14.31,14.283,14.31,222.0,CABA +2023-10-06 10:05:00,14.31,14.31,14.31,14.31,100.0,CABA +2023-10-06 10:04:00,14.3,14.3,14.3,14.3,202.0,CABA +2023-10-06 10:03:00,14.26,14.27,14.26,14.27,617.0,CABA +2023-10-06 10:02:00,14.21,14.21,14.21,14.21,100.0,CABA +2023-10-06 10:01:00,14.21,14.21,14.21,14.21,773.0,CABA +2023-10-06 10:00:00,14.17,14.18,14.17,14.18,472.0,CABA +2023-10-06 09:59:00,14.12,14.12,14.12,14.12,150.0,CABA +2023-10-06 09:58:00,14.11,14.13,14.1,14.13,1566.0,CABA +2023-10-06 09:57:00,14.04,14.05,14.04,14.04,1016.0,CABA +2023-10-06 09:55:00,14.18,14.18,14.09,14.09,1686.0,CABA +2023-10-06 09:54:00,14.19,14.19,14.19,14.19,318.0,CABA +2023-10-06 09:53:00,14.12,14.12,14.12,14.12,138.0,CABA +2023-10-06 09:52:00,14.115,14.15,14.11,14.15,418.0,CABA +2023-10-06 09:42:00,14.22,14.22,14.22,14.22,231.0,CABA +2023-10-06 09:41:00,14.195,14.2,14.195,14.2,365.0,CABA +2023-10-06 09:40:00,14.25,14.275,14.24,14.275,1288.0,CABA +2023-10-06 09:39:00,14.24,14.24,14.111,14.111,2023.0,CABA +2023-10-06 09:38:00,14.23,14.23,14.23,14.23,130.0,CABA +2023-10-06 09:36:00,14.26,14.26,14.26,14.26,113.0,CABA +2023-10-06 09:35:00,14.31,14.41,14.31,14.34,347.0,CABA +2023-10-06 09:34:00,14.43,14.44,14.43,14.44,300.0,CABA +2023-10-06 09:33:00,14.45,14.45,14.45,14.45,197.0,CABA +2023-10-06 09:32:00,14.23,14.43,14.23,14.43,781.0,CABA +2023-10-06 09:31:00,14.4,14.45,14.34,14.34,2033.0,CABA +2023-10-06 09:30:00,14.38,14.38,14.38,14.38,3319.0,CABA +2023-10-06 09:25:00,14.4,14.4,14.4,14.4,70.0,CABA +2023-10-06 08:57:00,14.899,14.899,14.899,14.899,10.0,CABA +2023-10-06 08:17:00,14.9,14.9,14.9,14.9,3.0,CABA +2023-10-06 08:15:00,14.86,14.86,14.86,14.86,4.0,CABA +2023-10-06 08:07:00,14.9,14.9,14.89,14.89,230.0,CABA +2023-10-06 07:43:00,14.94,14.94,14.94,14.94,5.0,CABA +2023-10-06 05:10:00,14.5,14.5,14.5,14.5,1.0,CABA +2023-10-05 19:07:00,14.5,14.5,14.5,14.5,5.0,CABA +2023-10-05 18:55:00,14.54,14.54,14.54,14.54,10.0,CABA +2023-10-05 17:59:00,14.5,14.5,14.5,14.5,1.0,CABA +2023-10-05 16:58:00,14.549,14.549,14.549,14.549,5.0,CABA +2023-10-05 16:42:00,14.54,14.54,14.54,14.54,3.0,CABA +2023-10-05 16:20:00,14.5,14.5,14.5,14.5,4.0,CABA +2023-10-05 16:00:00,14.42,14.51,14.42,14.5,191935.0,CABA +2023-10-05 15:59:00,14.43,14.45,14.42,14.42,14557.0,CABA +2023-10-05 15:58:00,14.325,14.43,14.31,14.425,24331.0,CABA +2023-10-05 15:57:00,14.35,14.36,14.325,14.325,3918.0,CABA +2023-10-05 15:56:00,14.3,14.36,14.3,14.36,8511.0,CABA +2023-10-05 15:55:00,14.33,14.33,14.305,14.305,2741.0,CABA +2023-10-05 15:54:00,14.3,14.33,14.295,14.33,8900.0,CABA +2023-10-05 15:53:00,14.3,14.31,14.3,14.305,4449.0,CABA +2023-10-05 15:52:00,14.31,14.31,14.3,14.3,8937.0,CABA +2023-10-05 15:51:00,14.32,14.32,14.3,14.31,2506.0,CABA +2023-10-05 15:50:00,14.29,14.343,14.28,14.31,8635.0,CABA +2023-10-05 15:49:00,14.28,14.28,14.26,14.28,2034.0,CABA +2023-10-05 15:48:00,14.27,14.28,14.27,14.28,2650.0,CABA +2023-10-05 15:47:00,14.295,14.295,14.27,14.27,1387.0,CABA +2023-10-05 15:46:00,14.31,14.325,14.29,14.29,5485.0,CABA +2023-10-05 15:45:00,14.34,14.34,14.315,14.315,2002.0,CABA +2023-10-05 15:44:00,14.435,14.435,14.35,14.35,3240.0,CABA +2023-10-05 15:43:00,14.39,14.44,14.36,14.435,7538.0,CABA +2023-10-05 15:42:00,14.42,14.45,14.4,14.41,13688.0,CABA +2023-10-05 15:41:00,14.47,14.47,14.43,14.43,3572.0,CABA +2023-10-05 15:40:00,14.515,14.52,14.48,14.48,6860.0,CABA +2023-10-05 15:39:00,14.57,14.57,14.52,14.53,2244.0,CABA +2023-10-05 15:38:00,14.615,14.615,14.57,14.57,3324.0,CABA +2023-10-05 15:37:00,14.63,14.63,14.62,14.62,435.0,CABA +2023-10-05 15:36:00,14.63,14.63,14.63,14.63,334.0,CABA +2023-10-05 15:35:00,14.64,14.65,14.635,14.65,366.0,CABA +2023-10-05 15:34:00,14.555,14.61,14.555,14.61,5073.0,CABA +2023-10-05 15:33:00,14.59,14.59,14.56,14.56,2414.0,CABA +2023-10-05 15:32:00,14.57,14.59,14.57,14.59,3294.0,CABA +2023-10-05 15:31:00,14.56,14.57,14.56,14.565,1158.0,CABA +2023-10-05 15:30:00,14.57,14.58,14.56,14.57,2615.0,CABA +2023-10-05 15:29:00,14.475,14.56,14.475,14.56,2521.0,CABA +2023-10-05 15:28:00,14.475,14.475,14.475,14.475,322.0,CABA +2023-10-05 15:27:00,14.475,14.49,14.47,14.47,732.0,CABA +2023-10-05 15:25:00,14.475,14.48,14.475,14.48,500.0,CABA +2023-10-05 15:24:00,14.42,14.46,14.42,14.46,4526.0,CABA +2023-10-05 15:23:00,14.41,14.41,14.41,14.41,136.0,CABA +2023-10-05 15:22:00,14.41,14.41,14.41,14.41,652.0,CABA +2023-10-05 15:21:00,14.425,14.425,14.41,14.42,1869.0,CABA +2023-10-05 15:20:00,14.39,14.425,14.39,14.425,1943.0,CABA +2023-10-05 15:19:00,14.35,14.385,14.35,14.385,4202.0,CABA +2023-10-05 15:18:00,14.36,14.36,14.31,14.35,6440.0,CABA +2023-10-05 15:17:00,14.38,14.38,14.365,14.365,2638.0,CABA +2023-10-05 15:16:00,14.38,14.385,14.37,14.38,4768.0,CABA +2023-10-05 15:15:00,14.395,14.4,14.381,14.381,5064.0,CABA +2023-10-05 15:14:00,14.39,14.395,14.39,14.395,816.0,CABA +2023-10-05 15:13:00,14.395,14.4,14.391,14.391,725.0,CABA +2023-10-05 15:12:00,14.44,14.44,14.38,14.395,4433.0,CABA +2023-10-05 15:09:00,14.46,14.46,14.45,14.45,400.0,CABA +2023-10-05 15:08:00,14.44,14.47,14.43,14.458,2476.0,CABA +2023-10-05 15:07:00,14.43,14.44,14.415,14.44,3361.0,CABA +2023-10-05 15:06:00,14.44,14.44,14.44,14.44,580.0,CABA +2023-10-05 15:05:00,14.45,14.45,14.45,14.45,1048.0,CABA +2023-10-05 15:04:00,14.45,14.45,14.45,14.45,277.0,CABA +2023-10-05 15:03:00,14.46,14.47,14.46,14.465,348.0,CABA +2023-10-05 15:02:00,14.49,14.498,14.47,14.47,998.0,CABA +2023-10-05 15:01:00,14.499,14.499,14.499,14.499,150.0,CABA +2023-10-05 15:00:00,14.46,14.498,14.46,14.498,2103.0,CABA +2023-10-05 14:59:00,14.45,14.45,14.45,14.45,558.0,CABA +2023-10-05 14:58:00,14.44,14.455,14.435,14.45,6689.0,CABA +2023-10-05 14:57:00,14.42,14.44,14.42,14.43,3200.0,CABA +2023-10-05 14:56:00,14.43,14.43,14.43,14.43,206.0,CABA +2023-10-05 14:55:00,14.47,14.48,14.43,14.43,2964.0,CABA +2023-10-05 14:53:00,14.48,14.48,14.48,14.48,947.0,CABA +2023-10-05 14:52:00,14.44,14.48,14.44,14.48,1934.0,CABA +2023-10-05 14:49:00,14.38,14.44,14.38,14.44,5439.0,CABA +2023-10-05 14:46:00,14.48,14.49,14.41,14.42,18424.0,CABA +2023-10-05 14:45:00,14.485,14.51,14.485,14.5,1881.0,CABA +2023-10-05 14:43:00,14.519,14.519,14.49,14.49,1661.0,CABA +2023-10-05 14:42:00,14.52,14.52,14.51,14.51,1577.0,CABA +2023-10-05 14:41:00,14.55,14.575,14.54,14.575,1583.0,CABA +2023-10-05 14:40:00,14.46,14.61,14.46,14.61,5287.0,CABA +2023-10-05 14:37:00,14.44,14.45,14.44,14.45,631.0,CABA +2023-10-05 14:35:00,14.37,14.45,14.34,14.44,5608.0,CABA +2023-10-05 14:33:00,14.35,14.36,14.34,14.34,522.0,CABA +2023-10-05 14:32:00,14.33,14.33,14.33,14.33,200.0,CABA +2023-10-05 14:31:00,14.28,14.32,14.28,14.32,2202.0,CABA +2023-10-05 14:30:00,14.23,14.28,14.23,14.28,4644.0,CABA +2023-10-05 14:29:00,14.22,14.225,14.22,14.225,1302.0,CABA +2023-10-05 14:24:00,14.185,14.22,14.185,14.22,4299.0,CABA +2023-10-05 14:23:00,14.185,14.185,14.185,14.185,206.0,CABA +2023-10-05 14:22:00,14.21,14.21,14.18,14.18,1361.0,CABA +2023-10-05 14:21:00,14.2,14.2,14.2,14.2,100.0,CABA +2023-10-05 14:20:00,14.2,14.2,14.2,14.2,299.0,CABA +2023-10-05 14:19:00,14.2,14.2,14.2,14.2,141.0,CABA +2023-10-05 14:18:00,14.2,14.2,14.2,14.2,100.0,CABA +2023-10-05 14:16:00,14.2,14.2,14.2,14.2,117.0,CABA +2023-10-05 14:14:00,14.22,14.22,14.2,14.22,2364.0,CABA +2023-10-05 14:12:00,14.195,14.22,14.195,14.22,3088.0,CABA +2023-10-05 14:10:00,14.195,14.2,14.195,14.2,540.0,CABA +2023-10-05 14:09:00,14.19,14.19,14.19,14.19,133.0,CABA +2023-10-05 14:08:00,14.22,14.22,14.19,14.19,1132.0,CABA +2023-10-05 14:07:00,14.26,14.26,14.225,14.23,1494.0,CABA +2023-10-05 14:06:00,14.275,14.275,14.27,14.27,619.0,CABA +2023-10-05 14:05:00,14.245,14.27,14.245,14.27,1312.0,CABA +2023-10-05 14:04:00,14.21,14.25,14.21,14.25,3575.0,CABA +2023-10-05 14:03:00,14.21,14.21,14.21,14.21,103.0,CABA +2023-10-05 14:02:00,14.208,14.208,14.208,14.208,100.0,CABA +2023-10-05 14:01:00,14.19,14.21,14.19,14.21,3431.0,CABA +2023-10-05 14:00:00,14.175,14.175,14.175,14.175,221.0,CABA +2023-10-05 13:59:00,14.175,14.175,14.175,14.175,608.0,CABA +2023-10-05 13:58:00,14.175,14.175,14.175,14.175,304.0,CABA +2023-10-05 13:57:00,14.175,14.175,14.175,14.175,125.0,CABA +2023-10-05 13:56:00,14.175,14.175,14.175,14.175,176.0,CABA +2023-10-05 13:55:00,14.2,14.2,14.18,14.18,1016.0,CABA +2023-10-05 13:54:00,14.245,14.245,14.22,14.22,1988.0,CABA +2023-10-05 13:53:00,14.25,14.26,14.25,14.26,415.0,CABA +2023-10-05 13:51:00,14.245,14.245,14.24,14.24,1123.0,CABA +2023-10-05 13:49:00,14.2,14.24,14.2,14.24,3305.0,CABA +2023-10-05 13:46:00,14.13,14.19,14.13,14.19,4942.0,CABA +2023-10-05 13:43:00,14.13,14.13,14.13,14.13,186.0,CABA +2023-10-05 13:42:00,14.12,14.13,14.12,14.12,1503.0,CABA +2023-10-05 13:41:00,14.115,14.115,14.1,14.105,688.0,CABA +2023-10-05 13:39:00,14.11,14.125,14.11,14.125,1235.0,CABA +2023-10-05 13:37:00,14.115,14.14,14.115,14.13,4988.0,CABA +2023-10-05 13:36:00,14.08,14.09,14.08,14.09,300.0,CABA +2023-10-05 13:35:00,14.09,14.09,14.09,14.09,253.0,CABA +2023-10-05 13:34:00,14.05,14.09,14.05,14.09,4158.0,CABA +2023-10-05 13:33:00,14.05,14.05,14.03,14.04,2935.0,CABA +2023-10-05 13:32:00,14.04,14.04,14.04,14.04,1179.0,CABA +2023-10-05 13:31:00,14.04,14.04,14.04,14.04,303.0,CABA +2023-10-05 13:29:00,14.035,14.035,14.035,14.035,100.0,CABA +2023-10-05 13:28:00,14.04,14.04,14.04,14.04,379.0,CABA +2023-10-05 13:27:00,14.07,14.07,14.05,14.05,2012.0,CABA +2023-10-05 13:26:00,14.07,14.08,14.07,14.08,1271.0,CABA +2023-10-05 13:25:00,14.055,14.055,14.055,14.055,123.0,CABA +2023-10-05 13:24:00,14.05,14.055,14.05,14.055,929.0,CABA +2023-10-05 13:23:00,13.985,14.04,13.985,14.04,2980.0,CABA +2023-10-05 13:22:00,13.97,13.98,13.97,13.98,1480.0,CABA +2023-10-05 13:20:00,13.97,13.97,13.97,13.97,220.0,CABA +2023-10-05 13:19:00,13.97,13.97,13.97,13.97,105.0,CABA +2023-10-05 13:18:00,13.97,13.97,13.97,13.97,228.0,CABA +2023-10-05 13:16:00,13.97,13.97,13.97,13.97,247.0,CABA +2023-10-05 13:15:00,13.985,14.0,13.98,13.98,2161.0,CABA +2023-10-05 13:13:00,13.96,13.985,13.96,13.985,1801.0,CABA +2023-10-05 13:11:00,13.965,13.965,13.945,13.945,4229.0,CABA +2023-10-05 13:10:00,13.97,13.97,13.97,13.97,101.0,CABA +2023-10-05 13:08:00,13.97,13.975,13.97,13.97,1387.0,CABA +2023-10-05 13:07:00,13.92,13.96,13.92,13.96,4408.0,CABA +2023-10-05 13:06:00,13.92,13.92,13.92,13.92,705.0,CABA +2023-10-05 13:05:00,13.935,13.95,13.92,13.92,9781.0,CABA +2023-10-05 13:03:00,13.935,13.94,13.935,13.935,2296.0,CABA +2023-10-05 13:02:00,14.0,14.0,13.93,13.935,4723.0,CABA +2023-10-05 13:00:00,14.01,14.01,14.01,14.01,1037.0,CABA +2023-10-05 12:59:00,14.02,14.02,14.02,14.02,353.0,CABA +2023-10-05 12:58:00,14.01,14.01,14.01,14.01,424.0,CABA +2023-10-05 12:57:00,14.005,14.005,14.005,14.005,201.0,CABA +2023-10-05 12:56:00,14.005,14.005,14.005,14.005,402.0,CABA +2023-10-05 12:55:00,14.015,14.02,14.015,14.02,548.0,CABA +2023-10-05 12:54:00,14.025,14.025,14.025,14.025,127.0,CABA +2023-10-05 12:53:00,14.03,14.03,14.03,14.03,255.0,CABA +2023-10-05 12:52:00,14.03,14.03,14.03,14.03,903.0,CABA +2023-10-05 12:51:00,14.03,14.03,14.03,14.03,101.0,CABA +2023-10-05 12:50:00,14.03,14.03,14.03,14.03,100.0,CABA +2023-10-05 12:49:00,14.035,14.035,14.03,14.03,584.0,CABA +2023-10-05 12:48:00,14.035,14.035,14.035,14.035,112.0,CABA +2023-10-05 12:47:00,14.04,14.045,14.035,14.035,453.0,CABA +2023-10-05 12:46:00,14.06,14.065,14.06,14.065,414.0,CABA +2023-10-05 12:45:00,14.05,14.067,14.05,14.067,1025.0,CABA +2023-10-05 12:44:00,14.01,14.04,14.01,14.04,2658.0,CABA +2023-10-05 12:43:00,14.02,14.02,14.02,14.02,102.0,CABA +2023-10-05 12:42:00,13.985,14.02,13.985,14.02,2016.0,CABA +2023-10-05 12:41:00,14.0,14.0,13.985,13.985,812.0,CABA +2023-10-05 12:40:00,14.015,14.015,14.0,14.0,1279.0,CABA +2023-10-05 12:39:00,13.96,14.0,13.96,14.0,2133.0,CABA +2023-10-05 12:38:00,14.0,14.0,14.0,14.0,100.0,CABA +2023-10-05 12:37:00,14.01,14.01,13.98,13.98,1235.0,CABA +2023-10-05 12:36:00,13.99,14.02,13.99,14.001,1545.0,CABA +2023-10-05 12:35:00,13.955,13.98,13.955,13.98,859.0,CABA +2023-10-05 12:34:00,13.94,13.97,13.94,13.97,1030.0,CABA +2023-10-05 12:33:00,13.94,13.94,13.94,13.94,236.0,CABA +2023-10-05 12:32:00,13.939,13.95,13.939,13.945,494.0,CABA +2023-10-05 12:31:00,13.955,13.955,13.955,13.955,1001.0,CABA +2023-10-05 12:30:00,13.92,13.97,13.92,13.97,2612.0,CABA +2023-10-05 12:29:00,13.93,13.93,13.92,13.925,1884.0,CABA +2023-10-05 12:28:00,13.84,13.93,13.83,13.93,7678.0,CABA +2023-10-05 12:27:00,13.86,13.86,13.84,13.85,1250.0,CABA +2023-10-05 12:26:00,13.81,13.85,13.79,13.84,12117.0,CABA +2023-10-05 12:25:00,13.84,13.845,13.815,13.845,1216.0,CABA +2023-10-05 12:24:00,13.87,13.87,13.85,13.85,8251.0,CABA +2023-10-05 12:23:00,13.86,13.86,13.86,13.86,160.0,CABA +2023-10-05 12:22:00,13.94,13.94,13.86,13.86,5260.0,CABA +2023-10-05 12:21:00,13.94,13.95,13.94,13.95,1226.0,CABA +2023-10-05 12:20:00,13.97,13.97,13.935,13.94,2577.0,CABA +2023-10-05 12:19:00,13.96,13.98,13.96,13.97,6554.0,CABA +2023-10-05 12:18:00,13.95,13.96,13.95,13.955,3820.0,CABA +2023-10-05 12:17:00,13.94,13.96,13.94,13.96,2516.0,CABA +2023-10-05 12:16:00,13.935,13.94,13.93,13.94,2769.0,CABA +2023-10-05 12:15:00,13.94,13.95,13.935,13.95,914.0,CABA +2023-10-05 12:14:00,13.98,13.98,13.95,13.96,2382.0,CABA +2023-10-05 12:13:00,13.98,13.98,13.98,13.98,100.0,CABA +2023-10-05 12:12:00,13.975,13.98,13.975,13.98,401.0,CABA +2023-10-05 12:11:00,13.975,13.975,13.97,13.975,1000.0,CABA +2023-10-05 12:10:00,13.98,13.98,13.98,13.98,304.0,CABA +2023-10-05 12:09:00,14.01,14.01,13.98,13.98,1887.0,CABA +2023-10-05 12:08:00,13.98,14.01,13.98,14.01,1774.0,CABA +2023-10-05 12:07:00,14.005,14.005,13.97,13.975,1445.0,CABA +2023-10-05 12:06:00,14.01,14.01,14.005,14.005,2602.0,CABA +2023-10-05 12:05:00,14.0,14.01,14.0,14.01,3121.0,CABA +2023-10-05 12:04:00,13.985,14.01,13.923,14.01,16061.0,CABA +2023-10-05 12:03:00,13.985,13.985,13.985,13.985,111.0,CABA +2023-10-05 12:02:00,14.01,14.02,13.985,13.985,4629.0,CABA +2023-10-05 12:01:00,14.0,14.01,13.98,14.01,9823.0,CABA +2023-10-05 12:00:00,14.085,14.09,13.99,13.99,4559.0,CABA +2023-10-05 11:59:00,14.095,14.1,14.095,14.1,316.0,CABA +2023-10-05 11:58:00,14.1,14.105,14.095,14.1,1498.0,CABA +2023-10-05 11:57:00,14.11,14.11,14.11,14.11,290.0,CABA +2023-10-05 11:56:00,14.12,14.12,14.11,14.11,603.0,CABA +2023-10-05 11:55:00,14.12,14.12,14.11,14.11,1349.0,CABA +2023-10-05 11:53:00,14.1,14.11,14.1,14.105,1261.0,CABA +2023-10-05 11:52:00,14.1,14.1,14.09,14.09,470.0,CABA +2023-10-05 11:51:00,14.09,14.1,14.08,14.09,2447.0,CABA +2023-10-05 11:49:00,14.11,14.11,14.082,14.09,2508.0,CABA +2023-10-05 11:48:00,14.11,14.11,14.11,14.11,301.0,CABA +2023-10-05 11:47:00,14.07,14.11,14.07,14.1,7409.0,CABA +2023-10-05 11:46:00,14.04,14.06,14.04,14.052,1296.0,CABA +2023-10-05 11:45:00,14.04,14.04,14.04,14.04,618.0,CABA +2023-10-05 11:44:00,14.03,14.03,14.025,14.025,211.0,CABA +2023-10-05 11:43:00,14.045,14.05,14.03,14.03,872.0,CABA +2023-10-05 11:42:00,14.06,14.06,14.045,14.05,421.0,CABA +2023-10-05 11:41:00,14.04,14.08,14.04,14.07,9498.0,CABA +2023-10-05 11:40:00,14.035,14.035,14.03,14.03,401.0,CABA +2023-10-05 11:39:00,14.02,14.04,13.995,14.04,6379.0,CABA +2023-10-05 11:38:00,14.03,14.03,13.99,14.01,5128.0,CABA +2023-10-05 11:37:00,14.035,14.035,14.03,14.03,1405.0,CABA +2023-10-05 11:36:00,14.06,14.06,14.04,14.04,3153.0,CABA +2023-10-05 11:35:00,14.08,14.08,14.07,14.07,1268.0,CABA +2023-10-05 11:34:00,14.08,14.08,14.08,14.08,227.0,CABA +2023-10-05 11:33:00,14.085,14.085,14.085,14.085,200.0,CABA +2023-10-05 11:32:00,14.09,14.09,14.09,14.09,338.0,CABA +2023-10-05 11:31:00,14.085,14.085,14.085,14.085,269.0,CABA +2023-10-05 11:30:00,14.09,14.09,14.09,14.09,647.0,CABA +2023-10-05 11:29:00,14.07,14.08,14.07,14.08,1204.0,CABA +2023-10-05 11:28:00,14.06,14.07,14.05,14.07,1267.0,CABA +2023-10-05 11:26:00,14.075,14.075,14.06,14.06,533.0,CABA +2023-10-05 11:25:00,14.085,14.085,14.085,14.085,208.0,CABA +2023-10-05 11:23:00,14.07,14.085,14.07,14.085,2122.0,CABA +2023-10-05 11:22:00,14.06,14.06,14.06,14.06,3290.0,CABA +2023-10-05 11:21:00,14.05,14.05,14.05,14.05,100.0,CABA +2023-10-05 11:20:00,14.05,14.065,14.04,14.05,3322.0,CABA +2023-10-05 11:19:00,14.065,14.065,14.065,14.065,210.0,CABA +2023-10-05 11:18:00,14.07,14.07,14.07,14.07,1044.0,CABA +2023-10-05 11:17:00,14.069,14.069,14.069,14.069,748.0,CABA +2023-10-05 11:15:00,14.05,14.05,14.04,14.05,1201.0,CABA +2023-10-05 11:14:00,14.05,14.07,14.05,14.065,2189.0,CABA +2023-10-05 11:13:00,14.04,14.04,14.035,14.035,863.0,CABA +2023-10-05 11:12:00,14.04,14.06,14.04,14.045,2621.0,CABA +2023-10-05 11:11:00,14.075,14.11,14.06,14.06,11316.0,CABA +2023-10-05 11:10:00,14.07,14.08,14.07,14.08,700.0,CABA +2023-10-05 11:09:00,14.07,14.07,14.06,14.07,2247.0,CABA +2023-10-05 11:08:00,14.05,14.08,14.05,14.08,923.0,CABA +2023-10-05 11:07:00,14.05,14.065,14.05,14.065,470.0,CABA +2023-10-05 11:06:00,14.11,14.125,14.03,14.055,6433.0,CABA +2023-10-05 11:05:00,14.13,14.14,14.125,14.125,1214.0,CABA +2023-10-05 11:04:00,14.13,14.135,14.13,14.13,621.0,CABA +2023-10-05 11:03:00,14.135,14.14,14.13,14.135,1713.0,CABA +2023-10-05 11:02:00,14.12,14.135,14.12,14.135,913.0,CABA +2023-10-05 11:00:00,14.12,14.13,14.12,14.13,373.0,CABA +2023-10-05 10:57:00,14.13,14.15,14.12,14.15,2850.0,CABA +2023-10-05 10:56:00,14.155,14.155,14.155,14.155,200.0,CABA +2023-10-05 10:55:00,14.19,14.19,14.14,14.16,2169.0,CABA +2023-10-05 10:54:00,14.24,14.24,14.19,14.19,500.0,CABA +2023-10-05 10:53:00,14.15,14.19,14.15,14.19,1871.0,CABA +2023-10-05 10:52:00,14.15,14.17,14.13,14.146,862.0,CABA +2023-10-05 10:50:00,14.14,14.16,14.14,14.155,1169.0,CABA +2023-10-05 10:49:00,14.07,14.13,14.07,14.12,3740.0,CABA +2023-10-05 10:47:00,14.06,14.073,14.06,14.06,1052.0,CABA +2023-10-05 10:45:00,14.09,14.09,14.09,14.09,523.0,CABA +2023-10-05 10:44:00,14.08,14.12,14.08,14.09,3559.0,CABA +2023-10-05 10:43:00,14.06,14.08,14.06,14.08,1770.0,CABA +2023-10-05 10:42:00,14.035,14.035,14.035,14.035,119.0,CABA +2023-10-05 10:41:00,14.04,14.04,14.04,14.04,1102.0,CABA +2023-10-05 10:40:00,14.035,14.035,14.025,14.025,1883.0,CABA +2023-10-05 10:39:00,14.04,14.04,14.035,14.035,1556.0,CABA +2023-10-05 10:38:00,14.08,14.095,14.07,14.075,1430.0,CABA +2023-10-05 10:37:00,14.06,14.095,14.06,14.095,1840.0,CABA +2023-10-05 10:36:00,14.08,14.08,14.02,14.03,1336.0,CABA +2023-10-05 10:35:00,14.05,14.09,14.05,14.085,2236.0,CABA +2023-10-05 10:34:00,14.03,14.06,14.025,14.06,2540.0,CABA +2023-10-05 10:33:00,13.99,14.04,13.99,14.035,3451.0,CABA +2023-10-05 10:32:00,13.985,13.99,13.96,13.99,8251.0,CABA +2023-10-05 10:31:00,14.045,14.045,13.965,13.985,14178.0,CABA +2023-10-05 10:30:00,14.1,14.105,14.035,14.045,14036.0,CABA +2023-10-05 10:29:00,14.11,14.11,14.1,14.1,1030.0,CABA +2023-10-05 10:28:00,14.11,14.11,14.11,14.11,109.0,CABA +2023-10-05 10:27:00,14.1,14.11,14.1,14.11,1679.0,CABA +2023-10-05 10:26:00,14.12,14.14,14.11,14.115,2516.0,CABA +2023-10-05 10:25:00,14.11,14.12,14.11,14.12,2807.0,CABA +2023-10-05 10:24:00,14.11,14.11,14.1,14.1,1432.0,CABA +2023-10-05 10:23:00,14.1,14.115,14.1,14.1,4685.0,CABA +2023-10-05 10:22:00,14.115,14.115,14.115,14.115,326.0,CABA +2023-10-05 10:21:00,14.13,14.14,14.12,14.12,900.0,CABA +2023-10-05 10:20:00,14.13,14.13,14.13,14.13,126.0,CABA +2023-10-05 10:19:00,14.12,14.14,14.115,14.115,4129.0,CABA +2023-10-05 10:18:00,14.105,14.105,14.105,14.105,725.0,CABA +2023-10-05 10:17:00,14.105,14.105,14.105,14.105,427.0,CABA +2023-10-05 10:16:00,14.11,14.11,14.11,14.11,605.0,CABA +2023-10-05 10:15:00,14.13,14.13,14.13,14.13,132.0,CABA +2023-10-05 10:14:00,14.1,14.12,14.1,14.12,768.0,CABA +2023-10-05 10:12:00,14.04,14.08,14.04,14.08,2124.0,CABA +2023-10-05 10:11:00,14.11,14.11,14.04,14.04,2120.0,CABA +2023-10-05 10:10:00,14.15,14.15,14.115,14.115,2919.0,CABA +2023-10-05 10:09:00,14.125,14.15,14.125,14.15,692.0,CABA +2023-10-05 10:08:00,14.087,14.13,14.075,14.12,4557.0,CABA +2023-10-05 10:07:00,14.065,14.09,14.065,14.09,1753.0,CABA +2023-10-05 10:06:00,14.075,14.075,14.065,14.065,402.0,CABA +2023-10-05 10:05:00,14.085,14.085,14.06,14.075,2550.0,CABA +2023-10-05 10:04:00,14.065,14.095,14.065,14.085,4796.0,CABA +2023-10-05 10:03:00,14.05,14.07,14.045,14.065,9150.0,CABA +2023-10-05 10:02:00,14.09,14.095,14.04,14.045,14499.0,CABA +2023-10-05 10:01:00,14.09,14.1,14.09,14.09,1000.0,CABA +2023-10-05 10:00:00,14.07,14.09,14.06,14.09,1966.0,CABA +2023-10-05 09:59:00,14.075,14.08,14.075,14.08,244.0,CABA +2023-10-05 09:58:00,14.089,14.125,14.089,14.1,9208.0,CABA +2023-10-05 09:56:00,14.07,14.075,14.045,14.05,1989.0,CABA +2023-10-05 09:55:00,14.09,14.09,14.09,14.09,103.0,CABA +2023-10-05 09:54:00,14.1,14.14,14.085,14.09,5697.0,CABA +2023-10-05 09:53:00,14.1,14.11,14.1,14.1,772.0,CABA +2023-10-05 09:52:00,14.29,14.29,14.1,14.1,10710.0,CABA +2023-10-05 09:51:00,14.33,14.33,14.315,14.315,650.0,CABA +2023-10-05 09:49:00,14.25,14.25,14.25,14.25,292.0,CABA +2023-10-05 09:48:00,14.15,14.23,14.15,14.21,2635.0,CABA +2023-10-05 09:46:00,14.115,14.115,14.103,14.115,2701.0,CABA +2023-10-05 09:45:00,14.115,14.115,14.115,14.115,308.0,CABA +2023-10-05 09:44:00,14.115,14.115,14.06,14.068,472.0,CABA +2023-10-05 09:43:00,14.15,14.16,14.13,14.16,1345.0,CABA +2023-10-05 09:42:00,14.1,14.16,14.09,14.15,5523.0,CABA +2023-10-05 09:41:00,14.09,14.09,14.075,14.08,2044.0,CABA +2023-10-05 09:40:00,14.06,14.06,14.06,14.06,294.0,CABA +2023-10-05 09:39:00,14.105,14.105,14.07,14.095,1420.0,CABA +2023-10-05 09:38:00,14.19,14.19,14.1,14.15,1962.0,CABA +2023-10-05 09:37:00,14.095,14.19,14.05,14.105,6211.0,CABA +2023-10-05 09:36:00,14.055,14.095,14.055,14.095,461.0,CABA +2023-10-05 09:35:00,14.19,14.2,14.056,14.056,3331.0,CABA +2023-10-05 09:34:00,14.305,14.305,14.2,14.2,499.0,CABA +2023-10-05 09:33:00,14.33,14.395,14.315,14.32,536.0,CABA +2023-10-05 09:31:00,14.318,14.34,14.318,14.34,200.0,CABA +2023-10-05 09:30:00,14.69,14.69,14.31,14.31,5546.0,CABA +2023-10-05 08:44:00,14.9,14.9,14.9,14.9,2.0,CABA +2023-10-04 19:59:00,14.93,15.5,14.66,15.5,45.0,CABA +2023-10-04 17:32:00,14.94,14.94,14.94,14.94,1.0,CABA +2023-10-04 16:40:00,14.94,14.94,14.94,14.94,1.0,CABA +2023-10-04 16:20:00,14.77,14.77,14.77,14.77,100.0,CABA +2023-10-04 16:17:00,14.08,14.5,14.08,14.5,1746.0,CABA +2023-10-04 16:01:00,14.94,14.94,14.94,14.94,20.0,CABA +2023-10-04 16:00:00,14.77,14.77,14.77,14.77,92646.0,CABA +2023-10-04 15:59:00,14.775,14.82,14.76,14.77,56720.0,CABA +2023-10-04 15:58:00,14.805,14.81,14.77,14.77,24379.0,CABA +2023-10-04 15:57:00,14.8,14.81,14.8,14.81,1848.0,CABA +2023-10-04 15:56:00,14.8,14.81,14.8,14.805,2939.0,CABA +2023-10-04 15:55:00,14.65,14.82,14.65,14.82,20560.0,CABA +2023-10-04 15:54:00,14.76,14.77,14.64,14.65,13541.0,CABA +2023-10-04 15:53:00,14.69,14.75,14.66,14.75,18654.0,CABA +2023-10-04 15:52:00,14.655,14.7,14.65,14.695,26067.0,CABA +2023-10-04 15:51:00,14.7,14.74,14.65,14.65,12219.0,CABA +2023-10-04 15:50:00,14.53,14.7,14.53,14.7,23633.0,CABA +2023-10-04 15:49:00,14.545,14.545,14.52,14.54,8459.0,CABA +2023-10-04 15:48:00,14.546,14.56,14.54,14.54,7688.0,CABA +2023-10-04 15:47:00,14.5,14.55,14.5,14.54,8788.0,CABA +2023-10-04 15:46:00,14.435,14.49,14.43,14.49,10920.0,CABA +2023-10-04 15:45:00,14.42,14.45,14.39,14.435,18005.0,CABA +2023-10-04 15:44:00,14.465,14.5,14.43,14.43,8042.0,CABA +2023-10-04 15:43:00,14.51,14.51,14.46,14.47,18197.0,CABA +2023-10-04 15:42:00,14.53,14.53,14.5,14.51,3532.0,CABA +2023-10-04 15:41:00,14.64,14.64,14.535,14.55,4597.0,CABA +2023-10-04 15:40:00,14.72,14.72,14.6,14.62,12253.0,CABA +2023-10-04 15:39:00,14.71,14.746,14.71,14.72,4759.0,CABA +2023-10-04 15:38:00,14.78,14.78,14.68,14.7,7424.0,CABA +2023-10-04 15:37:00,14.785,14.785,14.778,14.778,1355.0,CABA +2023-10-04 15:36:00,14.84,14.849,14.79,14.79,5803.0,CABA +2023-10-04 15:35:00,14.83,14.85,14.81,14.85,1924.0,CABA +2023-10-04 15:34:00,14.75,14.81,14.75,14.81,5011.0,CABA +2023-10-04 15:33:00,14.755,14.755,14.75,14.75,966.0,CABA +2023-10-04 15:32:00,14.75,14.775,14.75,14.755,4456.0,CABA +2023-10-04 15:31:00,14.745,14.745,14.745,14.745,209.0,CABA +2023-10-04 15:30:00,14.69,14.745,14.69,14.745,2463.0,CABA +2023-10-04 15:29:00,14.68,14.68,14.645,14.67,5055.0,CABA +2023-10-04 15:28:00,14.51,14.68,14.51,14.68,7595.0,CABA +2023-10-04 15:27:00,14.51,14.515,14.51,14.515,468.0,CABA +2023-10-04 15:26:00,14.52,14.53,14.51,14.51,2020.0,CABA +2023-10-04 15:25:00,14.535,14.535,14.52,14.52,809.0,CABA +2023-10-04 15:24:00,14.55,14.55,14.53,14.53,656.0,CABA +2023-10-04 15:23:00,14.535,14.57,14.52,14.55,3293.0,CABA +2023-10-04 15:22:00,14.64,14.64,14.52,14.533,2929.0,CABA +2023-10-04 15:21:00,14.63,14.63,14.63,14.63,310.0,CABA +2023-10-04 15:20:00,14.62,14.66,14.62,14.64,4580.0,CABA +2023-10-04 15:19:00,14.61,14.62,14.61,14.62,977.0,CABA +2023-10-04 15:18:00,14.635,14.635,14.62,14.62,373.0,CABA +2023-10-04 15:17:00,14.62,14.65,14.62,14.65,1754.0,CABA +2023-10-04 15:16:00,14.595,14.65,14.595,14.645,2678.0,CABA +2023-10-04 15:15:00,14.61,14.61,14.595,14.595,510.0,CABA +2023-10-04 15:14:00,14.625,14.625,14.595,14.61,1479.0,CABA +2023-10-04 15:13:00,14.54,14.63,14.54,14.628,5922.0,CABA +2023-10-04 15:12:00,14.55,14.555,14.54,14.54,1273.0,CABA +2023-10-04 15:11:00,14.55,14.57,14.55,14.57,363.0,CABA +2023-10-04 15:10:00,14.58,14.58,14.55,14.55,542.0,CABA +2023-10-04 15:09:00,14.555,14.555,14.555,14.555,1256.0,CABA +2023-10-04 15:08:00,14.5,14.58,14.5,14.58,3682.0,CABA +2023-10-04 15:07:00,14.5,14.5,14.46,14.487,8220.0,CABA +2023-10-04 15:06:00,14.55,14.55,14.501,14.501,4730.0,CABA +2023-10-04 15:05:00,14.53,14.57,14.49,14.57,7442.0,CABA +2023-10-04 15:04:00,14.54,14.545,14.54,14.545,2122.0,CABA +2023-10-04 15:03:00,14.55,14.56,14.55,14.56,481.0,CABA +2023-10-04 15:02:00,14.545,14.545,14.545,14.545,214.0,CABA +2023-10-04 15:01:00,14.66,14.66,14.53,14.55,3623.0,CABA +2023-10-04 15:00:00,14.65,14.665,14.65,14.665,600.0,CABA +2023-10-04 14:59:00,14.6,14.68,14.6,14.68,3119.0,CABA +2023-10-04 14:58:00,14.585,14.585,14.585,14.585,706.0,CABA +2023-10-04 14:57:00,14.585,14.585,14.58,14.585,818.0,CABA +2023-10-04 14:56:00,14.635,14.64,14.58,14.58,2129.0,CABA +2023-10-04 14:55:00,14.62,14.635,14.59,14.635,1407.0,CABA +2023-10-04 14:54:00,14.57,14.66,14.57,14.615,1914.0,CABA +2023-10-04 14:53:00,14.555,14.57,14.555,14.56,1015.0,CABA +2023-10-04 14:52:00,14.485,14.535,14.485,14.535,2871.0,CABA +2023-10-04 14:51:00,14.47,14.485,14.429,14.48,3122.0,CABA +2023-10-04 14:50:00,14.49,14.49,14.4,14.465,5050.0,CABA +2023-10-04 14:49:00,14.515,14.53,14.49,14.495,3562.0,CABA +2023-10-04 14:48:00,14.55,14.55,14.5,14.52,1814.0,CABA +2023-10-04 14:47:00,14.53,14.53,14.53,14.53,1209.0,CABA +2023-10-04 14:46:00,14.471,14.58,14.47,14.53,3895.0,CABA +2023-10-04 14:45:00,14.475,14.5,14.47,14.47,341.0,CABA +2023-10-04 14:44:00,14.473,14.48,14.455,14.48,2139.0,CABA +2023-10-04 14:43:00,14.43,14.48,14.43,14.455,3615.0,CABA +2023-10-04 14:42:00,14.43,14.43,14.41,14.41,1212.0,CABA +2023-10-04 14:41:00,14.4,14.42,14.4,14.42,3061.0,CABA +2023-10-04 14:40:00,14.38,14.42,14.38,14.4,5360.0,CABA +2023-10-04 14:39:00,14.41,14.41,14.37,14.37,1112.0,CABA +2023-10-04 14:38:00,14.37,14.37,14.37,14.37,290.0,CABA +2023-10-04 14:37:00,14.455,14.455,14.38,14.42,2436.0,CABA +2023-10-04 14:36:00,14.44,14.48,14.44,14.45,3171.0,CABA +2023-10-04 14:35:00,14.44,14.449,14.44,14.44,1386.0,CABA +2023-10-04 14:34:00,14.38,14.46,14.355,14.45,6403.0,CABA +2023-10-04 14:33:00,14.36,14.38,14.355,14.38,822.0,CABA +2023-10-04 14:32:00,14.39,14.39,14.36,14.36,931.0,CABA +2023-10-04 14:31:00,14.39,14.39,14.36,14.39,1332.0,CABA +2023-10-04 14:30:00,14.28,14.35,14.27,14.35,7036.0,CABA +2023-10-04 14:29:00,14.3,14.3,14.27,14.3,1836.0,CABA +2023-10-04 14:28:00,14.275,14.3,14.275,14.3,1178.0,CABA +2023-10-04 14:27:00,14.285,14.31,14.24,14.31,810.0,CABA +2023-10-04 14:26:00,14.27,14.32,14.27,14.285,884.0,CABA +2023-10-04 14:25:00,14.24,14.33,14.24,14.27,21420.0,CABA +2023-10-04 14:24:00,14.181,14.25,14.17,14.202,5866.0,CABA +2023-10-04 14:23:00,14.26,14.29,14.19,14.24,4017.0,CABA +2023-10-04 14:22:00,14.27,14.398,14.25,14.27,9177.0,CABA +2023-10-04 14:21:00,14.28,14.31,14.25,14.25,897.0,CABA +2023-10-04 14:20:00,14.21,14.29,14.21,14.252,3773.0,CABA +2023-10-04 14:19:00,14.175,14.21,14.16,14.21,5429.0,CABA +2023-10-04 14:18:00,14.22,14.22,14.19,14.19,386.0,CABA +2023-10-04 14:17:00,14.19,14.19,14.19,14.19,306.0,CABA +2023-10-04 14:16:00,14.191,14.214,14.191,14.214,600.0,CABA +2023-10-04 14:15:00,14.14,14.22,14.14,14.19,5262.0,CABA +2023-10-04 14:14:00,14.145,14.145,14.12,14.12,3479.0,CABA +2023-10-04 14:13:00,14.17,14.17,14.17,14.17,200.0,CABA +2023-10-04 14:12:00,14.11,14.155,14.108,14.14,5505.0,CABA +2023-10-04 14:11:00,14.13,14.13,14.085,14.085,918.0,CABA +2023-10-04 14:10:00,14.21,14.21,14.16,14.16,341.0,CABA +2023-10-04 14:09:00,14.18,14.21,14.17,14.17,1349.0,CABA +2023-10-04 14:08:00,14.22,14.22,14.18,14.19,1400.0,CABA +2023-10-04 14:07:00,14.26,14.26,14.22,14.22,879.0,CABA +2023-10-04 14:06:00,14.22,14.26,14.18,14.26,1463.0,CABA +2023-10-04 14:05:00,14.245,14.25,14.175,14.23,7233.0,CABA +2023-10-04 14:04:00,14.25,14.25,14.245,14.245,400.0,CABA +2023-10-04 14:03:00,14.27,14.27,14.245,14.26,3305.0,CABA +2023-10-04 14:02:00,14.18,14.27,14.18,14.27,8294.0,CABA +2023-10-04 14:01:00,14.09,14.18,14.055,14.18,13838.0,CABA +2023-10-04 14:00:00,14.085,14.085,14.02,14.055,2140.0,CABA +2023-10-04 13:59:00,14.125,14.13,14.09,14.09,3170.0,CABA +2023-10-04 13:58:00,14.196,14.196,14.14,14.14,1318.0,CABA +2023-10-04 13:57:00,14.19,14.2,14.16,14.2,1691.0,CABA +2023-10-04 13:56:00,14.25,14.25,14.2,14.225,939.0,CABA +2023-10-04 13:55:00,14.01,14.3,14.01,14.3,25295.0,CABA +2023-10-04 13:53:00,13.96,14.01,13.96,14.01,5083.0,CABA +2023-10-04 13:52:00,14.04,14.04,13.96,13.96,1945.0,CABA +2023-10-04 13:51:00,14.015,14.07,14.015,14.05,3117.0,CABA +2023-10-04 13:50:00,14.015,14.015,14.015,14.015,275.0,CABA +2023-10-04 13:49:00,13.99,14.03,13.92,14.015,9322.0,CABA +2023-10-04 13:48:00,14.01,14.01,14.0,14.0,2802.0,CABA +2023-10-04 13:47:00,14.015,14.02,14.0,14.01,6613.0,CABA +2023-10-04 13:46:00,14.015,14.015,14.015,14.015,1220.0,CABA +2023-10-04 13:45:00,14.03,14.03,14.0,14.015,6938.0,CABA +2023-10-04 13:44:00,14.01,14.03,14.01,14.015,1191.0,CABA +2023-10-04 13:43:00,14.0,14.02,13.998,14.02,4186.0,CABA +2023-10-04 13:42:00,14.0,14.01,13.99,13.99,848.0,CABA +2023-10-04 13:41:00,13.94,14.01,13.885,14.01,6951.0,CABA +2023-10-04 13:40:00,14.01,14.01,14.01,14.01,492.0,CABA +2023-10-04 13:39:00,13.745,14.0,13.745,14.0,23797.0,CABA +2023-10-04 13:37:00,13.72,13.74,13.72,13.74,2102.0,CABA +2023-10-04 13:36:00,13.815,13.815,13.76,13.76,6120.0,CABA +2023-10-04 13:35:00,13.75,13.83,13.75,13.815,1720.0,CABA +2023-10-04 13:34:00,13.73,13.74,13.73,13.74,544.0,CABA +2023-10-04 13:33:00,13.7,13.72,13.7,13.72,1475.0,CABA +2023-10-04 13:32:00,13.72,13.72,13.695,13.7,1191.0,CABA +2023-10-04 13:31:00,13.71,13.74,13.685,13.74,4245.0,CABA +2023-10-04 13:30:00,13.71,13.74,13.685,13.72,4085.0,CABA +2023-10-04 13:29:00,13.77,13.78,13.77,13.778,726.0,CABA +2023-10-04 13:28:00,13.82,13.82,13.82,13.82,200.0,CABA +2023-10-04 13:27:00,13.76,13.91,13.76,13.81,24130.0,CABA +2023-10-04 13:26:00,13.78,13.78,13.74,13.75,2014.0,CABA +2023-10-04 13:25:00,13.78,13.78,13.745,13.745,549.0,CABA +2023-10-04 13:24:00,13.84,13.84,13.81,13.81,1224.0,CABA +2023-10-04 13:23:00,13.73,13.81,13.73,13.81,4568.0,CABA +2023-10-04 13:22:00,13.84,13.84,13.82,13.84,901.0,CABA +2023-10-04 13:21:00,13.91,13.92,13.91,13.92,240.0,CABA +2023-10-04 13:20:00,13.74,13.96,13.69,13.9,32133.0,CABA +2023-10-04 13:19:00,13.83,13.83,13.79,13.79,1303.0,CABA +2023-10-04 13:18:00,13.9,13.9,13.84,13.84,1713.0,CABA +2023-10-04 13:17:00,13.945,13.945,13.91,13.91,615.0,CABA +2023-10-04 13:16:00,13.87,13.95,13.87,13.945,3196.0,CABA +2023-10-04 13:15:00,13.808,13.89,13.805,13.88,5456.0,CABA +2023-10-04 13:14:00,13.82,13.82,13.775,13.805,7935.0,CABA +2023-10-04 13:13:00,13.825,13.825,13.79,13.805,8334.0,CABA +2023-10-04 13:12:00,13.823,13.83,13.82,13.825,3646.0,CABA +2023-10-04 13:11:00,13.68,13.82,13.68,13.82,20163.0,CABA +2023-10-04 13:10:00,13.685,13.7,13.67,13.69,8732.0,CABA +2023-10-04 13:09:00,13.69,13.7,13.61,13.7,12404.0,CABA +2023-10-04 13:08:00,13.695,13.7,13.69,13.69,6911.0,CABA +2023-10-04 13:07:00,13.7,13.7,13.695,13.7,3074.0,CABA +2023-10-04 13:05:00,13.72,13.73,13.7,13.715,3737.0,CABA +2023-10-04 13:03:00,13.74,13.74,13.69,13.73,5218.0,CABA +2023-10-04 13:02:00,13.81,13.82,13.68,13.73,4762.0,CABA +2023-10-04 13:01:00,13.82,13.82,13.81,13.81,237.0,CABA +2023-10-04 13:00:00,13.81,13.81,13.81,13.81,230.0,CABA +2023-10-04 12:59:00,13.76,13.82,13.76,13.82,7576.0,CABA +2023-10-04 12:58:00,13.77,13.77,13.71,13.75,2949.0,CABA +2023-10-04 12:57:00,13.83,13.83,13.8,13.81,1181.0,CABA +2023-10-04 12:56:00,13.835,13.835,13.82,13.835,768.0,CABA +2023-10-04 12:55:00,13.78,13.85,13.78,13.85,3387.0,CABA +2023-10-04 12:54:00,13.78,13.79,13.775,13.79,600.0,CABA +2023-10-04 12:53:00,13.721,13.79,13.721,13.79,6056.0,CABA +2023-10-04 12:52:00,13.73,13.73,13.73,13.73,405.0,CABA +2023-10-04 12:51:00,13.76,13.76,13.735,13.735,477.0,CABA +2023-10-04 12:49:00,13.72,13.76,13.72,13.76,2732.0,CABA +2023-10-04 12:48:00,13.77,13.77,13.74,13.74,2918.0,CABA +2023-10-04 12:47:00,13.73,13.775,13.73,13.775,1841.0,CABA +2023-10-04 12:46:00,13.71,13.72,13.705,13.72,2110.0,CABA +2023-10-04 12:45:00,13.695,13.7,13.695,13.7,401.0,CABA +2023-10-04 12:44:00,13.7,13.71,13.695,13.7,2806.0,CABA +2023-10-04 12:43:00,13.71,13.71,13.7,13.7,202.0,CABA +2023-10-04 12:42:00,13.725,13.725,13.7,13.72,5051.0,CABA +2023-10-04 12:41:00,13.71,13.73,13.71,13.72,2780.0,CABA +2023-10-04 12:40:00,13.727,13.727,13.685,13.71,24069.0,CABA +2023-10-04 12:39:00,13.71,13.72,13.71,13.72,1015.0,CABA +2023-10-04 12:38:00,13.7,13.71,13.69,13.71,2406.0,CABA +2023-10-04 12:37:00,13.71,13.72,13.61,13.7,21265.0,CABA +2023-10-04 12:36:00,13.7,13.71,13.7,13.71,3422.0,CABA +2023-10-04 12:34:00,13.705,13.74,13.7,13.7,6078.0,CABA +2023-10-04 12:33:00,13.7,13.7,13.7,13.7,990.0,CABA +2023-10-04 12:32:00,13.67,13.71,13.62,13.7,12825.0,CABA +2023-10-04 12:31:00,13.635,13.67,13.635,13.67,306.0,CABA +2023-10-04 12:30:00,13.605,13.631,13.605,13.61,923.0,CABA +2023-10-04 12:29:00,13.631,13.631,13.631,13.631,200.0,CABA +2023-10-04 12:28:00,13.635,13.635,13.635,13.635,1000.0,CABA +2023-10-04 12:27:00,13.65,13.66,13.62,13.66,1996.0,CABA +2023-10-04 12:25:00,13.5,13.61,13.5,13.61,5550.0,CABA +2023-10-04 12:24:00,13.5,13.5,13.5,13.5,460.0,CABA +2023-10-04 12:23:00,13.5,13.505,13.5,13.5,1647.0,CABA +2023-10-04 12:22:00,13.563,13.563,13.5,13.5,1300.0,CABA +2023-10-04 12:21:00,13.56,13.65,13.53,13.53,14906.0,CABA +2023-10-04 12:20:00,13.54,13.54,13.54,13.54,111.0,CABA +2023-10-04 12:19:00,13.55,13.57,13.55,13.57,1258.0,CABA +2023-10-04 12:18:00,13.495,13.54,13.495,13.54,1128.0,CABA +2023-10-04 12:17:00,13.555,13.555,13.5,13.55,3327.0,CABA +2023-10-04 12:16:00,13.56,13.61,13.55,13.61,2264.0,CABA +2023-10-04 12:15:00,13.52,13.62,13.51,13.51,11561.0,CABA +2023-10-04 12:14:00,13.44,13.52,13.42,13.5,10265.0,CABA +2023-10-04 12:13:00,13.36,13.43,13.33,13.43,6445.0,CABA +2023-10-04 12:12:00,13.275,13.34,13.275,13.34,9841.0,CABA +2023-10-04 12:11:00,13.255,13.28,13.255,13.28,8046.0,CABA +2023-10-04 12:10:00,13.23,13.3,13.23,13.29,5089.0,CABA +2023-10-04 12:09:00,13.145,13.24,13.145,13.24,4357.0,CABA +2023-10-04 12:08:00,13.16,13.16,13.14,13.16,1997.0,CABA +2023-10-04 12:07:00,13.2,13.27,13.2,13.24,8803.0,CABA +2023-10-04 12:06:00,13.1,13.2,13.1,13.2,7869.0,CABA +2023-10-04 12:05:00,13.22,13.22,13.1,13.13,6292.0,CABA +2023-10-04 12:04:00,13.25,13.28,13.25,13.25,1508.0,CABA +2023-10-04 12:03:00,13.25,13.25,13.225,13.25,1028.0,CABA +2023-10-04 12:02:00,13.22,13.28,13.21,13.265,10967.0,CABA +2023-10-04 12:01:00,13.185,13.22,13.16,13.22,7636.0,CABA +2023-10-04 12:00:00,13.19,13.2,13.185,13.185,2218.0,CABA +2023-10-04 11:59:00,13.105,13.19,13.105,13.19,3759.0,CABA +2023-10-04 11:58:00,13.11,13.11,13.1,13.11,1991.0,CABA +2023-10-04 11:57:00,13.12,13.12,13.09,13.11,3441.0,CABA +2023-10-04 11:56:00,13.17,13.17,13.08,13.1,4537.0,CABA +2023-10-04 11:55:00,13.19,13.22,13.17,13.17,1863.0,CABA +2023-10-04 11:53:00,13.2,13.2,13.19,13.19,600.0,CABA +2023-10-04 11:52:00,13.155,13.21,13.15,13.21,3851.0,CABA +2023-10-04 11:51:00,13.23,13.23,13.155,13.155,2369.0,CABA +2023-10-04 11:50:00,13.33,13.36,13.23,13.257,7475.0,CABA +2023-10-04 11:49:00,13.33,13.345,13.33,13.345,226.0,CABA +2023-10-04 11:48:00,13.345,13.345,13.3,13.33,5453.0,CABA +2023-10-04 11:47:00,13.23,13.32,13.23,13.32,3832.0,CABA +2023-10-04 11:46:00,13.2,13.24,13.2,13.24,500.0,CABA +2023-10-04 11:45:00,13.03,13.23,13.03,13.23,17924.0,CABA +2023-10-04 11:44:00,13.115,13.12,13.03,13.03,3356.0,CABA +2023-10-04 11:43:00,13.12,13.149,13.115,13.14,1600.0,CABA +2023-10-04 11:42:00,13.145,13.145,13.09,13.09,1294.0,CABA +2023-10-04 11:41:00,13.265,13.265,13.15,13.178,4317.0,CABA +2023-10-04 11:40:00,13.01,13.3,13.01,13.26,31979.0,CABA +2023-10-04 11:39:00,13.025,13.03,13.01,13.03,605.0,CABA +2023-10-04 11:38:00,13.05,13.05,13.0,13.025,5261.0,CABA +2023-10-04 11:37:00,13.1,13.1,13.035,13.035,1845.0,CABA +2023-10-04 11:36:00,13.125,13.125,13.11,13.125,312.0,CABA +2023-10-04 11:35:00,13.13,13.147,13.125,13.125,2003.0,CABA +2023-10-04 11:34:00,13.14,13.18,13.14,13.14,374.0,CABA +2023-10-04 11:33:00,12.96,13.15,12.96,13.15,6439.0,CABA +2023-10-04 11:32:00,13.02,13.02,12.914,12.935,4431.0,CABA +2023-10-04 11:31:00,13.105,13.105,13.02,13.03,4141.0,CABA +2023-10-04 11:30:00,13.125,13.13,13.12,13.12,683.0,CABA +2023-10-04 11:29:00,13.01,13.14,13.01,13.14,4485.0,CABA +2023-10-04 11:28:00,12.97,13.01,12.95,13.01,11412.0,CABA +2023-10-04 11:27:00,12.85,12.99,12.85,12.98,12942.0,CABA +2023-10-04 11:26:00,12.765,12.88,12.75,12.87,7587.0,CABA +2023-10-04 11:25:00,12.78,12.78,12.75,12.75,350.0,CABA +2023-10-04 11:24:00,12.75,12.78,12.75,12.78,601.0,CABA +2023-10-04 11:23:00,12.66,12.75,12.66,12.75,5300.0,CABA +2023-10-04 11:22:00,12.68,12.705,12.66,12.665,3792.0,CABA +2023-10-04 11:21:00,12.755,12.755,12.7,12.7,1190.0,CABA +2023-10-04 11:20:00,12.815,12.815,12.76,12.76,1570.0,CABA +2023-10-04 11:19:00,12.95,12.955,12.86,12.86,1217.0,CABA +2023-10-04 11:18:00,12.8,12.95,12.8,12.95,36303.0,CABA +2023-10-04 11:17:00,12.71,12.775,12.71,12.775,2471.0,CABA +2023-10-04 11:16:00,12.59,12.72,12.59,12.685,7650.0,CABA +2023-10-04 11:15:00,12.585,12.6,12.55,12.599,2314.0,CABA +2023-10-04 11:14:00,12.68,12.68,12.6,12.61,6203.0,CABA +2023-10-04 11:13:00,12.75,12.75,12.68,12.72,10696.0,CABA +2023-10-04 11:11:00,12.82,12.823,12.78,12.78,1180.0,CABA +2023-10-04 11:10:00,12.805,12.805,12.79,12.79,439.0,CABA +2023-10-04 11:09:00,12.805,12.805,12.803,12.803,1016.0,CABA +2023-10-04 11:08:00,12.68,12.84,12.68,12.815,9026.0,CABA +2023-10-04 11:07:00,12.7,12.7,12.66,12.68,1269.0,CABA +2023-10-04 11:06:00,12.77,12.77,12.69,12.7,2370.0,CABA +2023-10-04 11:05:00,12.76,12.84,12.76,12.84,1100.0,CABA +2023-10-04 11:04:00,12.745,12.82,12.615,12.766,5609.0,CABA +2023-10-04 11:03:00,12.18,12.62,12.18,12.61,34013.0,CABA +2023-10-04 11:02:00,12.21,12.21,12.12,12.155,124316.0,CABA +2023-10-04 11:01:00,12.21,12.225,12.17,12.178,1514.0,CABA +2023-10-04 10:59:00,12.252,12.26,12.23,12.235,4419.0,CABA +2023-10-04 10:58:00,12.269,12.269,12.25,12.25,885.0,CABA +2023-10-04 10:57:00,12.3,12.305,12.3,12.305,2007.0,CABA +2023-10-04 10:56:00,12.31,12.4,12.3,12.3,2094.0,CABA +2023-10-04 10:55:00,12.47,12.47,12.31,12.31,10388.0,CABA +2023-10-04 10:54:00,12.55,12.55,12.471,12.48,3514.0,CABA +2023-10-04 10:53:00,12.64,12.65,12.59,12.59,5619.0,CABA +2023-10-04 10:52:00,12.657,12.657,12.64,12.64,2861.0,CABA +2023-10-04 10:51:00,12.64,12.69,12.64,12.675,5752.0,CABA +2023-10-04 10:50:00,12.74,12.74,12.68,12.68,3394.0,CABA +2023-10-04 10:49:00,12.68,12.71,12.68,12.69,1725.0,CABA +2023-10-04 10:48:00,12.81,12.81,12.73,12.73,2047.0,CABA +2023-10-04 10:47:00,12.885,12.885,12.82,12.82,1702.0,CABA +2023-10-04 10:46:00,12.91,12.93,12.87,12.919,4061.0,CABA +2023-10-04 10:45:00,12.955,12.98,12.92,12.93,1514.0,CABA +2023-10-04 10:43:00,13.06,13.06,12.88,13.01,15035.0,CABA +2023-10-04 10:42:00,13.1,13.1,13.06,13.065,3014.0,CABA +2023-10-04 10:41:00,13.105,13.12,13.105,13.12,539.0,CABA +2023-10-04 10:40:00,13.081,13.081,13.081,13.081,100.0,CABA +2023-10-04 10:39:00,13.13,13.17,13.1,13.104,9174.0,CABA +2023-10-04 10:38:00,13.235,13.235,13.113,13.12,6227.0,CABA +2023-10-04 10:37:00,13.23,13.23,13.23,13.23,416.0,CABA +2023-10-04 10:36:00,13.13,13.24,13.13,13.235,4637.0,CABA +2023-10-04 10:35:00,13.105,13.17,13.06,13.149,15525.0,CABA +2023-10-04 10:34:00,13.105,13.105,13.105,13.105,201.0,CABA +2023-10-04 10:33:00,13.12,13.12,13.1,13.1,2942.0,CABA +2023-10-04 10:32:00,13.1,13.16,13.1,13.16,922.0,CABA +2023-10-04 10:31:00,13.145,13.145,13.12,13.12,2573.0,CABA +2023-10-04 10:30:00,13.205,13.22,13.13,13.145,37201.0,CABA +2023-10-04 10:29:00,13.32,13.32,13.2,13.2,10456.0,CABA +2023-10-04 10:28:00,13.35,13.35,13.32,13.32,1661.0,CABA +2023-10-04 10:27:00,13.36,13.365,13.34,13.365,1131.0,CABA +2023-10-04 10:26:00,13.432,13.432,13.36,13.36,6333.0,CABA +2023-10-04 10:25:00,13.41,13.41,13.41,13.41,227.0,CABA +2023-10-04 10:24:00,13.45,13.45,13.41,13.41,6437.0,CABA +2023-10-04 10:23:00,13.45,13.46,13.45,13.455,502.0,CABA +2023-10-04 10:22:00,13.45,13.49,13.435,13.49,5289.0,CABA +2023-10-04 10:21:00,13.51,13.53,13.45,13.45,10062.0,CABA +2023-10-04 10:20:00,13.51,13.51,13.51,13.51,168.0,CABA +2023-10-04 10:19:00,13.52,13.56,13.51,13.54,4363.0,CABA +2023-10-04 10:18:00,13.51,13.51,13.51,13.51,420.0,CABA +2023-10-04 10:17:00,13.59,13.6,13.52,13.535,3179.0,CABA +2023-10-04 10:16:00,13.64,13.64,13.56,13.575,8837.0,CABA +2023-10-04 10:15:00,13.65,13.67,13.64,13.64,6456.0,CABA +2023-10-04 10:14:00,13.64,13.66,13.64,13.64,511.0,CABA +2023-10-04 10:13:00,13.73,13.735,13.64,13.64,9201.0,CABA +2023-10-04 10:12:00,13.74,13.741,13.71,13.71,518.0,CABA +2023-10-04 10:11:00,13.74,13.76,13.71,13.76,4941.0,CABA +2023-10-04 10:10:00,13.77,13.77,13.705,13.745,1671.0,CABA +2023-10-04 10:09:00,13.775,13.81,13.77,13.79,8520.0,CABA +2023-10-04 10:08:00,13.75,13.8,13.75,13.78,3801.0,CABA +2023-10-04 10:07:00,13.866,13.866,13.76,13.76,1906.0,CABA +2023-10-04 10:06:00,13.88,13.88,13.8,13.8,3028.0,CABA +2023-10-04 10:05:00,13.88,13.88,13.88,13.88,814.0,CABA +2023-10-04 10:04:00,13.892,13.93,13.88,13.88,570.0,CABA +2023-10-04 10:03:00,13.94,13.94,13.94,13.94,143.0,CABA +2023-10-04 10:02:00,13.87,13.95,13.84,13.935,19886.0,CABA +2023-10-04 10:01:00,13.94,13.94,13.86,13.89,5739.0,CABA +2023-10-04 10:00:00,13.936,13.965,13.91,13.94,3567.0,CABA +2023-10-04 09:59:00,13.974,13.974,13.941,13.941,1492.0,CABA +2023-10-04 09:58:00,13.965,13.965,13.96,13.96,2255.0,CABA +2023-10-04 09:57:00,14.009,14.01,14.009,14.01,1458.0,CABA +2023-10-04 09:55:00,14.06,14.06,13.93,14.01,8640.0,CABA +2023-10-04 09:54:00,14.06,14.06,14.06,14.06,120.0,CABA +2023-10-04 09:53:00,14.07,14.07,14.07,14.07,219.0,CABA +2023-10-04 09:52:00,14.12,14.16,14.04,14.04,2027.0,CABA +2023-10-04 09:51:00,14.17,14.177,14.13,14.13,1260.0,CABA +2023-10-04 09:50:00,14.17,14.17,14.16,14.16,652.0,CABA +2023-10-04 09:49:00,14.125,14.125,14.125,14.125,121.0,CABA +2023-10-04 09:48:00,14.18,14.18,14.16,14.16,236.0,CABA +2023-10-04 09:47:00,14.185,14.185,14.185,14.185,510.0,CABA +2023-10-04 09:46:00,14.305,14.305,14.305,14.305,313.0,CABA +2023-10-04 09:45:00,14.267,14.31,14.205,14.215,6013.0,CABA +2023-10-04 09:44:00,14.29,14.29,14.19,14.215,893.0,CABA +2023-10-04 09:43:00,14.3,14.3,14.3,14.3,302.0,CABA +2023-10-04 09:40:00,14.32,14.366,14.32,14.366,411.0,CABA +2023-10-04 09:39:00,14.41,14.41,14.41,14.41,215.0,CABA +2023-10-04 09:37:00,14.52,14.52,14.38,14.38,2444.0,CABA +2023-10-04 09:35:00,14.615,14.615,14.615,14.615,210.0,CABA +2023-10-04 09:33:00,14.65,14.65,14.65,14.65,602.0,CABA +2023-10-04 09:32:00,14.62,14.62,14.62,14.62,759.0,CABA +2023-10-04 09:30:00,14.58,14.59,14.58,14.58,10874.0,CABA +2023-10-04 09:20:00,14.5,14.5,14.5,14.5,270.0,CABA +2023-10-04 08:50:00,14.79,14.79,14.79,14.79,1.0,CABA +2023-10-04 08:01:00,14.939,14.939,14.58,14.58,15.0,CABA +2023-10-04 08:00:00,14.28,14.76,14.28,14.76,37.0,CABA +2023-10-04 06:24:00,14.58,14.58,14.46,14.46,2.0,CABA +2023-10-04 06:05:00,14.67,14.94,14.67,14.94,22.0,CABA +2023-10-04 04:44:00,13.85,13.85,13.85,13.85,1.0,CABA +2023-10-04 04:12:00,15.25,15.25,15.25,15.25,2.0,CABA +2023-10-03 17:18:00,14.66,14.66,14.5,14.5,125.0,CABA +2023-10-03 16:04:00,14.8,14.8,14.8,14.8,738.0,CABA +2023-10-03 16:03:00,14.8,14.8,14.8,14.8,576.0,CABA +2023-10-03 16:02:00,14.8,14.8,14.8,14.8,481.0,CABA +2023-10-03 16:00:00,14.8,14.805,14.8,14.8,95993.0,CABA +2023-10-03 15:59:00,14.83,14.84,14.805,14.805,10598.0,CABA +2023-10-03 15:58:00,14.8,14.84,14.8,14.83,17549.0,CABA +2023-10-03 15:57:00,14.78,14.8,14.77,14.79,7601.0,CABA +2023-10-03 15:56:00,14.76,14.78,14.76,14.775,5902.0,CABA +2023-10-03 15:55:00,14.74,14.765,14.73,14.76,6146.0,CABA +2023-10-03 15:54:00,14.76,14.76,14.74,14.74,5206.0,CABA +2023-10-03 15:53:00,14.741,14.76,14.74,14.76,6090.0,CABA +2023-10-03 15:52:00,14.74,14.75,14.74,14.75,1946.0,CABA +2023-10-03 15:51:00,14.73,14.74,14.73,14.74,2808.0,CABA +2023-10-03 15:50:00,14.71,14.735,14.7,14.735,6454.0,CABA +2023-10-03 15:49:00,14.74,14.74,14.71,14.72,3099.0,CABA +2023-10-03 15:48:00,14.74,14.74,14.72,14.72,2283.0,CABA +2023-10-03 15:47:00,14.75,14.75,14.75,14.75,1158.0,CABA +2023-10-03 15:46:00,14.76,14.76,14.74,14.745,3483.0,CABA +2023-10-03 15:45:00,14.75,14.75,14.74,14.75,2195.0,CABA +2023-10-03 15:44:00,14.79,14.79,14.74,14.74,1658.0,CABA +2023-10-03 15:43:00,14.81,14.81,14.79,14.79,3601.0,CABA +2023-10-03 15:42:00,14.77,14.795,14.77,14.795,1433.0,CABA +2023-10-03 15:41:00,14.79,14.805,14.78,14.78,2576.0,CABA +2023-10-03 15:40:00,14.78,14.785,14.78,14.78,1533.0,CABA +2023-10-03 15:39:00,14.75,14.77,14.74,14.77,2001.0,CABA +2023-10-03 15:38:00,14.75,14.76,14.75,14.75,2199.0,CABA +2023-10-03 15:37:00,14.74,14.74,14.72,14.73,3109.0,CABA +2023-10-03 15:36:00,14.68,14.74,14.68,14.74,2606.0,CABA +2023-10-03 15:35:00,14.62,14.675,14.62,14.675,7113.0,CABA +2023-10-03 15:34:00,14.68,14.68,14.61,14.61,5667.0,CABA +2023-10-03 15:33:00,14.69,14.7,14.69,14.695,876.0,CABA +2023-10-03 15:32:00,14.695,14.695,14.68,14.68,571.0,CABA +2023-10-03 15:31:00,14.69,14.69,14.68,14.68,1124.0,CABA +2023-10-03 15:30:00,14.69,14.69,14.67,14.69,1277.0,CABA +2023-10-03 15:29:00,14.75,14.75,14.67,14.67,4634.0,CABA +2023-10-03 15:28:00,14.752,14.76,14.75,14.75,1308.0,CABA +2023-10-03 15:27:00,14.76,14.76,14.76,14.76,905.0,CABA +2023-10-03 15:26:00,14.76,14.76,14.76,14.76,1259.0,CABA +2023-10-03 15:25:00,14.8,14.8,14.75,14.76,3758.0,CABA +2023-10-03 15:24:00,14.805,14.805,14.8,14.8,4953.0,CABA +2023-10-03 15:23:00,14.805,14.805,14.805,14.805,537.0,CABA +2023-10-03 15:22:00,14.81,14.81,14.8,14.805,3431.0,CABA +2023-10-03 15:21:00,14.81,14.82,14.8,14.81,3933.0,CABA +2023-10-03 15:20:00,14.82,14.82,14.82,14.82,488.0,CABA +2023-10-03 15:19:00,14.82,14.82,14.81,14.82,4469.0,CABA +2023-10-03 15:18:00,14.805,14.82,14.805,14.82,2301.0,CABA +2023-10-03 15:16:00,14.81,14.81,14.8,14.805,1785.0,CABA +2023-10-03 15:15:00,14.82,14.82,14.8,14.8,5151.0,CABA +2023-10-03 15:14:00,14.84,14.84,14.81,14.81,313.0,CABA +2023-10-03 15:13:00,14.83,14.83,14.82,14.83,2402.0,CABA +2023-10-03 15:12:00,14.82,14.82,14.82,14.82,474.0,CABA +2023-10-03 15:11:00,14.82,14.82,14.81,14.81,531.0,CABA +2023-10-03 15:10:00,14.82,14.82,14.82,14.82,370.0,CABA +2023-10-03 15:09:00,14.82,14.82,14.82,14.82,233.0,CABA +2023-10-03 15:08:00,14.8,14.82,14.8,14.82,3161.0,CABA +2023-10-03 15:07:00,14.82,14.82,14.815,14.815,1250.0,CABA +2023-10-03 15:06:00,14.815,14.833,14.815,14.833,1855.0,CABA +2023-10-03 15:05:00,14.83,14.83,14.81,14.815,2327.0,CABA +2023-10-03 15:04:00,14.81,14.82,14.81,14.82,1739.0,CABA +2023-10-03 15:03:00,14.8,14.85,14.8,14.85,2106.0,CABA +2023-10-03 15:02:00,14.78,14.79,14.78,14.785,2998.0,CABA +2023-10-03 15:00:00,14.77,14.77,14.77,14.77,205.0,CABA +2023-10-03 14:59:00,14.75,14.75,14.75,14.75,636.0,CABA +2023-10-03 14:57:00,14.77,14.78,14.76,14.77,1443.0,CABA +2023-10-03 14:56:00,14.8,14.8,14.79,14.79,1043.0,CABA +2023-10-03 14:55:00,14.78,14.785,14.78,14.785,564.0,CABA +2023-10-03 14:54:00,14.8,14.8,14.78,14.78,1269.0,CABA +2023-10-03 14:53:00,14.875,14.875,14.83,14.83,3095.0,CABA +2023-10-03 14:52:00,14.865,14.9,14.864,14.9,15684.0,CABA +2023-10-03 14:51:00,14.87,14.87,14.87,14.87,319.0,CABA +2023-10-03 14:50:00,14.82,14.86,14.82,14.86,3201.0,CABA +2023-10-03 14:49:00,14.81,14.82,14.81,14.82,916.0,CABA +2023-10-03 14:48:00,14.81,14.81,14.81,14.81,439.0,CABA +2023-10-03 14:47:00,14.84,14.84,14.81,14.82,1263.0,CABA +2023-10-03 14:46:00,14.83,14.83,14.83,14.83,1007.0,CABA +2023-10-03 14:45:00,14.83,14.83,14.83,14.83,329.0,CABA +2023-10-03 14:44:00,14.83,14.83,14.83,14.83,101.0,CABA +2023-10-03 14:43:00,14.83,14.83,14.81,14.81,2405.0,CABA +2023-10-03 14:42:00,14.79,14.81,14.79,14.81,2100.0,CABA +2023-10-03 14:41:00,14.8,14.8,14.79,14.79,1461.0,CABA +2023-10-03 14:37:00,14.785,14.785,14.775,14.775,305.0,CABA +2023-10-03 14:36:00,14.785,14.8,14.78,14.8,832.0,CABA +2023-10-03 14:35:00,14.78,14.8,14.78,14.79,3393.0,CABA +2023-10-03 14:34:00,14.77,14.77,14.77,14.77,402.0,CABA +2023-10-03 14:32:00,14.76,14.76,14.76,14.76,351.0,CABA +2023-10-03 14:31:00,14.77,14.77,14.77,14.77,1525.0,CABA +2023-10-03 14:30:00,14.76,14.78,14.76,14.78,1055.0,CABA +2023-10-03 14:29:00,14.75,14.755,14.74,14.755,3018.0,CABA +2023-10-03 14:28:00,14.74,14.79,14.74,14.77,1507.0,CABA +2023-10-03 14:26:00,14.78,14.78,14.74,14.76,729.0,CABA +2023-10-03 14:25:00,14.765,14.765,14.765,14.765,202.0,CABA +2023-10-03 14:24:00,14.79,14.79,14.74,14.74,489.0,CABA +2023-10-03 14:23:00,14.765,14.765,14.765,14.765,117.0,CABA +2023-10-03 14:21:00,14.74,14.74,14.74,14.74,202.0,CABA +2023-10-03 14:20:00,14.765,14.765,14.765,14.765,786.0,CABA +2023-10-03 14:19:00,14.77,14.78,14.76,14.765,1448.0,CABA +2023-10-03 14:18:00,14.71,14.74,14.71,14.74,2826.0,CABA +2023-10-03 14:17:00,14.675,14.675,14.675,14.675,125.0,CABA +2023-10-03 14:15:00,14.69,14.72,14.67,14.69,6402.0,CABA +2023-10-03 14:14:00,14.69,14.69,14.69,14.69,107.0,CABA +2023-10-03 14:13:00,14.665,14.72,14.65,14.71,9066.0,CABA +2023-10-03 14:11:00,14.75,14.76,14.67,14.67,5740.0,CABA +2023-10-03 14:10:00,14.775,14.775,14.76,14.76,903.0,CABA +2023-10-03 14:09:00,14.77,14.78,14.76,14.76,1520.0,CABA +2023-10-03 14:08:00,14.75,14.75,14.75,14.75,100.0,CABA +2023-10-03 14:07:00,14.77,14.77,14.77,14.77,200.0,CABA +2023-10-03 14:06:00,14.77,14.77,14.77,14.77,322.0,CABA +2023-10-03 14:05:00,14.77,14.77,14.75,14.76,1896.0,CABA +2023-10-03 14:04:00,14.81,14.835,14.79,14.79,3656.0,CABA +2023-10-03 14:03:00,14.8,14.81,14.79,14.81,1363.0,CABA +2023-10-03 14:02:00,14.795,14.795,14.795,14.795,100.0,CABA +2023-10-03 14:01:00,14.78,14.78,14.78,14.78,488.0,CABA +2023-10-03 14:00:00,14.76,14.795,14.76,14.795,1630.0,CABA +2023-10-03 13:59:00,14.75,14.75,14.75,14.75,1552.0,CABA +2023-10-03 13:58:00,14.75,14.75,14.73,14.75,14475.0,CABA +2023-10-03 13:57:00,14.77,14.77,14.75,14.76,3363.0,CABA +2023-10-03 13:56:00,14.77,14.77,14.77,14.77,1139.0,CABA +2023-10-03 13:54:00,14.785,14.785,14.785,14.785,369.0,CABA +2023-10-03 13:53:00,14.79,14.79,14.77,14.78,2099.0,CABA +2023-10-03 13:52:00,14.755,14.79,14.75,14.79,4579.0,CABA +2023-10-03 13:51:00,14.78,14.79,14.75,14.75,19804.0,CABA +2023-10-03 13:49:00,14.75,14.76,14.75,14.75,5049.0,CABA +2023-10-03 13:46:00,14.71,14.75,14.71,14.75,2957.0,CABA +2023-10-03 13:45:00,14.69,14.71,14.69,14.71,908.0,CABA +2023-10-03 13:44:00,14.75,14.76,14.71,14.72,16609.0,CABA +2023-10-03 13:43:00,14.78,14.78,14.73,14.75,3686.0,CABA +2023-10-03 13:42:00,14.745,14.745,14.745,14.745,114.0,CABA +2023-10-03 13:40:00,14.72,14.72,14.72,14.72,850.0,CABA +2023-10-03 13:38:00,14.75,14.75,14.75,14.75,324.0,CABA +2023-10-03 13:37:00,14.76,14.76,14.72,14.72,491.0,CABA +2023-10-03 13:36:00,14.765,14.765,14.765,14.765,621.0,CABA +2023-10-03 13:35:00,14.8,14.8,14.75,14.75,3060.0,CABA +2023-10-03 13:34:00,14.72,14.8,14.72,14.8,5821.0,CABA +2023-10-03 13:33:00,14.75,14.75,14.75,14.75,109.0,CABA +2023-10-03 13:32:00,14.8,14.8,14.77,14.77,2075.0,CABA +2023-10-03 13:30:00,14.78,14.84,14.78,14.84,1240.0,CABA +2023-10-03 13:29:00,14.66,14.79,14.66,14.79,3068.0,CABA +2023-10-03 13:28:00,14.64,14.65,14.63,14.63,2889.0,CABA +2023-10-03 13:27:00,14.64,14.64,14.63,14.63,851.0,CABA +2023-10-03 13:26:00,14.58,14.58,14.58,14.58,100.0,CABA +2023-10-03 13:23:00,14.53,14.595,14.53,14.595,4077.0,CABA +2023-10-03 13:22:00,14.535,14.535,14.51,14.51,1288.0,CABA +2023-10-03 13:21:00,14.545,14.545,14.545,14.545,100.0,CABA +2023-10-03 13:20:00,14.49,14.53,14.49,14.53,2138.0,CABA +2023-10-03 13:19:00,14.52,14.52,14.47,14.47,3041.0,CABA +2023-10-03 13:18:00,14.52,14.52,14.52,14.52,103.0,CABA +2023-10-03 13:16:00,14.479,14.54,14.479,14.52,16950.0,CABA +2023-10-03 13:15:00,14.47,14.47,14.47,14.47,218.0,CABA +2023-10-03 13:14:00,14.48,14.48,14.463,14.463,500.0,CABA +2023-10-03 13:11:00,14.57,14.57,14.52,14.52,3095.0,CABA +2023-10-03 13:10:00,14.55,14.55,14.55,14.55,220.0,CABA +2023-10-03 13:09:00,14.54,14.56,14.54,14.54,668.0,CABA +2023-10-03 13:08:00,14.52,14.52,14.52,14.52,269.0,CABA +2023-10-03 13:06:00,14.525,14.525,14.525,14.525,223.0,CABA +2023-10-03 13:05:00,14.55,14.55,14.55,14.55,119.0,CABA +2023-10-03 13:04:00,14.54,14.54,14.54,14.54,410.0,CABA +2023-10-03 13:02:00,14.52,14.52,14.52,14.52,195.0,CABA +2023-10-03 13:00:00,14.53,14.55,14.53,14.55,1529.0,CABA +2023-10-03 12:59:00,14.523,14.523,14.52,14.52,756.0,CABA +2023-10-03 12:58:00,14.51,14.51,14.51,14.51,300.0,CABA +2023-10-03 12:57:00,14.53,14.545,14.505,14.505,2251.0,CABA +2023-10-03 12:56:00,14.525,14.54,14.525,14.54,340.0,CABA +2023-10-03 12:55:00,14.51,14.51,14.51,14.51,727.0,CABA +2023-10-03 12:53:00,14.53,14.53,14.51,14.51,614.0,CABA +2023-10-03 12:52:00,14.56,14.56,14.53,14.53,935.0,CABA +2023-10-03 12:51:00,14.57,14.57,14.57,14.57,129.0,CABA +2023-10-03 12:50:00,14.56,14.56,14.54,14.54,727.0,CABA +2023-10-03 12:49:00,14.6,14.6,14.56,14.59,332.0,CABA +2023-10-03 12:48:00,14.6,14.6,14.6,14.6,200.0,CABA +2023-10-03 12:47:00,14.59,14.59,14.59,14.59,596.0,CABA +2023-10-03 12:46:00,14.56,14.56,14.56,14.56,376.0,CABA +2023-10-03 12:45:00,14.54,14.55,14.54,14.54,1136.0,CABA +2023-10-03 12:44:00,14.46,14.52,14.46,14.52,1866.0,CABA +2023-10-03 12:43:00,14.42,14.42,14.42,14.42,703.0,CABA +2023-10-03 12:42:00,14.43,14.43,14.42,14.42,351.0,CABA +2023-10-03 12:41:00,14.48,14.48,14.44,14.46,3061.0,CABA +2023-10-03 12:39:00,14.47,14.47,14.47,14.47,165.0,CABA +2023-10-03 12:38:00,14.43,14.445,14.42,14.445,2406.0,CABA +2023-10-03 12:37:00,14.365,14.365,14.365,14.365,102.0,CABA +2023-10-03 12:36:00,14.4,14.4,14.4,14.4,103.0,CABA +2023-10-03 12:35:00,14.42,14.43,14.395,14.41,3439.0,CABA +2023-10-03 12:34:00,14.39,14.4,14.39,14.4,203.0,CABA +2023-10-03 12:33:00,14.4,14.4,14.4,14.4,100.0,CABA +2023-10-03 12:32:00,14.44,14.44,14.41,14.41,1335.0,CABA +2023-10-03 12:31:00,14.45,14.45,14.45,14.45,100.0,CABA +2023-10-03 12:30:00,14.46,14.46,14.46,14.46,241.0,CABA +2023-10-03 12:29:00,14.42,14.48,14.42,14.48,760.0,CABA +2023-10-03 12:27:00,14.42,14.42,14.405,14.405,649.0,CABA +2023-10-03 12:26:00,14.43,14.49,14.405,14.405,23105.0,CABA +2023-10-03 12:24:00,14.42,14.42,14.405,14.405,687.0,CABA +2023-10-03 12:23:00,14.46,14.46,14.43,14.43,1292.0,CABA +2023-10-03 12:20:00,14.45,14.45,14.45,14.45,532.0,CABA +2023-10-03 12:19:00,14.47,14.475,14.45,14.45,1708.0,CABA +2023-10-03 12:18:00,14.46,14.46,14.46,14.46,337.0,CABA +2023-10-03 12:17:00,14.42,14.465,14.42,14.465,2615.0,CABA +2023-10-03 12:16:00,14.4,14.4,14.4,14.4,206.0,CABA +2023-10-03 12:15:00,14.42,14.42,14.415,14.415,1391.0,CABA +2023-10-03 12:14:00,14.403,14.403,14.403,14.403,573.0,CABA +2023-10-03 12:13:00,14.4,14.41,14.4,14.405,401.0,CABA +2023-10-03 12:11:00,14.41,14.41,14.4,14.4,1244.0,CABA +2023-10-03 12:08:00,14.45,14.45,14.44,14.44,538.0,CABA +2023-10-03 12:07:00,14.421,14.43,14.421,14.43,585.0,CABA +2023-10-03 12:05:00,14.4,14.4,14.38,14.38,1538.0,CABA +2023-10-03 12:04:00,14.39,14.43,14.39,14.43,2859.0,CABA +2023-10-03 12:03:00,14.36,14.36,14.36,14.36,104.0,CABA +2023-10-03 12:00:00,14.35,14.35,14.35,14.35,200.0,CABA +2023-10-03 11:59:00,14.36,14.385,14.35,14.36,7403.0,CABA +2023-10-03 11:58:00,14.363,14.38,14.34,14.345,5530.0,CABA +2023-10-03 11:56:00,14.37,14.37,14.34,14.34,998.0,CABA +2023-10-03 11:53:00,14.37,14.37,14.34,14.34,397.0,CABA +2023-10-03 11:52:00,14.33,14.35,14.33,14.35,2265.0,CABA +2023-10-03 11:51:00,14.33,14.33,14.33,14.33,100.0,CABA +2023-10-03 11:50:00,14.315,14.315,14.315,14.315,300.0,CABA +2023-10-03 11:49:00,14.325,14.325,14.315,14.315,281.0,CABA +2023-10-03 11:48:00,14.3,14.315,14.3,14.315,1568.0,CABA +2023-10-03 11:47:00,14.29,14.33,14.29,14.33,2931.0,CABA +2023-10-03 11:46:00,14.28,14.3,14.28,14.29,845.0,CABA +2023-10-03 11:44:00,14.25,14.29,14.25,14.285,1335.0,CABA +2023-10-03 11:43:00,14.25,14.25,14.25,14.25,100.0,CABA +2023-10-03 11:42:00,14.25,14.25,14.25,14.25,1794.0,CABA +2023-10-03 11:41:00,14.26,14.28,14.25,14.25,497.0,CABA +2023-10-03 11:40:00,14.29,14.3,14.28,14.28,1243.0,CABA +2023-10-03 11:39:00,14.25,14.25,14.25,14.25,100.0,CABA +2023-10-03 11:38:00,14.25,14.27,14.25,14.255,1644.0,CABA +2023-10-03 11:37:00,14.29,14.3,14.26,14.3,5390.0,CABA +2023-10-03 11:36:00,14.315,14.33,14.315,14.33,528.0,CABA +2023-10-03 11:35:00,14.315,14.315,14.315,14.315,200.0,CABA +2023-10-03 11:34:00,14.315,14.33,14.314,14.33,900.0,CABA +2023-10-03 11:33:00,14.29,14.33,14.29,14.315,1319.0,CABA +2023-10-03 11:32:00,14.262,14.28,14.25,14.26,706.0,CABA +2023-10-03 11:31:00,14.28,14.28,14.28,14.28,128.0,CABA +2023-10-03 11:29:00,14.335,14.335,14.27,14.29,3154.0,CABA +2023-10-03 11:28:00,14.3,14.373,14.3,14.335,19911.0,CABA +2023-10-03 11:25:00,14.28,14.305,14.28,14.305,869.0,CABA +2023-10-03 11:23:00,14.37,14.37,14.3,14.3,2719.0,CABA +2023-10-03 11:22:00,14.33,14.351,14.33,14.351,1578.0,CABA +2023-10-03 11:21:00,14.29,14.31,14.29,14.31,626.0,CABA +2023-10-03 11:20:00,14.27,14.29,14.27,14.29,1139.0,CABA +2023-10-03 11:19:00,14.27,14.31,14.25,14.29,2758.0,CABA +2023-10-03 11:17:00,14.3,14.34,14.28,14.28,2023.0,CABA +2023-10-03 11:16:00,14.35,14.35,14.3,14.325,599.0,CABA +2023-10-03 11:14:00,14.31,14.31,14.28,14.28,638.0,CABA +2023-10-03 11:13:00,14.26,14.31,14.26,14.31,1339.0,CABA +2023-10-03 11:12:00,14.14,14.237,14.14,14.237,7790.0,CABA +2023-10-03 11:11:00,14.125,14.125,14.1,14.125,1464.0,CABA +2023-10-03 11:10:00,14.12,14.12,14.12,14.12,493.0,CABA +2023-10-03 11:09:00,14.15,14.15,14.09,14.09,308.0,CABA +2023-10-03 11:08:00,14.09,14.09,14.09,14.09,144.0,CABA +2023-10-03 11:07:00,14.1,14.1,14.1,14.1,334.0,CABA +2023-10-03 11:06:00,14.1,14.13,14.1,14.125,1046.0,CABA +2023-10-03 11:05:00,14.1,14.11,14.05,14.05,2708.0,CABA +2023-10-03 11:04:00,14.095,14.095,14.06,14.06,2502.0,CABA +2023-10-03 11:03:00,14.02,14.1,14.02,14.086,7354.0,CABA +2023-10-03 11:02:00,14.05,14.05,14.03,14.03,1230.0,CABA +2023-10-03 11:00:00,14.07,14.08,14.05,14.05,706.0,CABA +2023-10-03 10:59:00,14.18,14.19,14.09,14.09,2953.0,CABA +2023-10-03 10:58:00,14.2,14.22,14.17,14.18,8886.0,CABA +2023-10-03 10:57:00,14.2,14.2,14.18,14.18,1579.0,CABA +2023-10-03 10:56:00,14.18,14.2,14.18,14.2,1321.0,CABA +2023-10-03 10:55:00,14.18,14.2,14.18,14.2,401.0,CABA +2023-10-03 10:54:00,14.15,14.2,14.15,14.18,4483.0,CABA +2023-10-03 10:53:00,14.15,14.15,14.12,14.15,1039.0,CABA +2023-10-03 10:52:00,14.22,14.22,14.16,14.16,1898.0,CABA +2023-10-03 10:51:00,14.27,14.27,14.22,14.23,4754.0,CABA +2023-10-03 10:50:00,14.27,14.28,14.25,14.27,3834.0,CABA +2023-10-03 10:49:00,14.25,14.28,14.25,14.28,374.0,CABA +2023-10-03 10:48:00,14.33,14.33,14.33,14.33,3805.0,CABA +2023-10-03 10:47:00,14.36,14.36,14.33,14.36,428.0,CABA +2023-10-03 10:46:00,14.38,14.39,14.36,14.39,1462.0,CABA +2023-10-03 10:45:00,14.22,14.38,14.22,14.36,7189.0,CABA +2023-10-03 10:44:00,14.24,14.25,14.22,14.24,1286.0,CABA +2023-10-03 10:43:00,14.22,14.239,14.22,14.239,510.0,CABA +2023-10-03 10:42:00,14.258,14.26,14.21,14.21,7858.0,CABA +2023-10-03 10:41:00,14.25,14.27,14.21,14.22,7136.0,CABA +2023-10-03 10:40:00,14.26,14.26,14.26,14.26,368.0,CABA +2023-10-03 10:39:00,14.34,14.34,14.27,14.28,2323.0,CABA +2023-10-03 10:38:00,14.37,14.37,14.3,14.3,886.0,CABA +2023-10-03 10:37:00,14.36,14.4,14.36,14.37,17879.0,CABA +2023-10-03 10:36:00,14.405,14.405,14.36,14.38,1408.0,CABA +2023-10-03 10:35:00,14.4,14.4,14.37,14.37,1009.0,CABA +2023-10-03 10:33:00,14.395,14.42,14.38,14.41,3476.0,CABA +2023-10-03 10:32:00,14.44,14.455,14.39,14.39,2806.0,CABA +2023-10-03 10:31:00,14.38,14.415,14.37,14.415,3166.0,CABA +2023-10-03 10:30:00,14.38,14.41,14.38,14.41,221.0,CABA +2023-10-03 10:29:00,14.41,14.41,14.37,14.4,725.0,CABA +2023-10-03 10:28:00,14.38,14.38,14.36,14.37,839.0,CABA +2023-10-03 10:27:00,14.47,14.49,14.37,14.37,4207.0,CABA +2023-10-03 10:26:00,14.44,14.46,14.44,14.46,453.0,CABA +2023-10-03 10:25:00,14.455,14.48,14.43,14.43,3530.0,CABA +2023-10-03 10:24:00,14.46,14.47,14.44,14.47,604.0,CABA +2023-10-03 10:23:00,14.5,14.5,14.44,14.44,3107.0,CABA +2023-10-03 10:22:00,14.44,14.5,14.44,14.5,2880.0,CABA +2023-10-03 10:21:00,14.39,14.47,14.39,14.46,1557.0,CABA +2023-10-03 10:20:00,14.31,14.38,14.31,14.38,2781.0,CABA +2023-10-03 10:19:00,14.28,14.31,14.28,14.31,992.0,CABA +2023-10-03 10:18:00,14.29,14.29,14.271,14.29,680.0,CABA +2023-10-03 10:17:00,14.3,14.31,14.27,14.31,2345.0,CABA +2023-10-03 10:16:00,14.28,14.28,14.265,14.265,670.0,CABA +2023-10-03 10:15:00,14.275,14.28,14.25,14.25,883.0,CABA +2023-10-03 10:14:00,14.26,14.26,14.26,14.26,373.0,CABA +2023-10-03 10:13:00,14.28,14.3,14.25,14.3,3590.0,CABA +2023-10-03 10:12:00,14.305,14.305,14.305,14.305,312.0,CABA +2023-10-03 10:11:00,14.26,14.3,14.26,14.3,725.0,CABA +2023-10-03 10:10:00,14.195,14.27,14.195,14.27,3932.0,CABA +2023-10-03 10:09:00,14.215,14.25,14.215,14.22,1041.0,CABA +2023-10-03 10:08:00,14.25,14.25,14.205,14.23,816.0,CABA +2023-10-03 10:07:00,14.15,14.25,14.15,14.23,2888.0,CABA +2023-10-03 10:06:00,14.09,14.16,14.09,14.115,7018.0,CABA +2023-10-03 10:05:00,14.05,14.05,14.04,14.05,618.0,CABA +2023-10-03 10:04:00,14.04,14.08,14.03,14.03,764.0,CABA +2023-10-03 10:03:00,14.08,14.08,14.065,14.08,588.0,CABA +2023-10-03 10:02:00,14.075,14.086,14.04,14.086,2758.0,CABA +2023-10-03 10:01:00,14.06,14.1,14.06,14.075,3876.0,CABA +2023-10-03 10:00:00,14.0,14.075,13.93,14.045,9183.0,CABA +2023-10-03 09:59:00,14.07,14.07,14.01,14.01,885.0,CABA +2023-10-03 09:58:00,14.205,14.205,14.07,14.1,2789.0,CABA +2023-10-03 09:57:00,14.22,14.22,14.215,14.215,253.0,CABA +2023-10-03 09:56:00,14.27,14.29,14.223,14.223,1287.0,CABA +2023-10-03 09:55:00,14.307,14.31,14.307,14.31,222.0,CABA +2023-10-03 09:54:00,14.26,14.38,14.26,14.35,3010.0,CABA +2023-10-03 09:53:00,14.21,14.26,14.21,14.26,762.0,CABA +2023-10-03 09:52:00,14.32,14.32,14.255,14.255,2097.0,CABA +2023-10-03 09:51:00,14.41,14.41,14.34,14.355,2619.0,CABA +2023-10-03 09:49:00,14.38,14.38,14.38,14.38,514.0,CABA +2023-10-03 09:48:00,14.37,14.38,14.37,14.38,252.0,CABA +2023-10-03 09:47:00,14.4,14.4,14.4,14.4,246.0,CABA +2023-10-03 09:46:00,14.33,14.33,14.33,14.33,190.0,CABA +2023-10-03 09:45:00,14.37,14.38,14.37,14.38,1079.0,CABA +2023-10-03 09:43:00,14.26,14.33,14.26,14.31,1405.0,CABA +2023-10-03 09:42:00,14.15,14.3,14.15,14.24,3558.0,CABA +2023-10-03 09:40:00,14.15,14.198,14.15,14.198,1400.0,CABA +2023-10-03 09:39:00,14.185,14.185,14.171,14.171,1196.0,CABA +2023-10-03 09:38:00,14.14,14.32,14.14,14.31,4197.0,CABA +2023-10-03 09:37:00,14.11,14.26,14.11,14.26,623.0,CABA +2023-10-03 09:36:00,14.33,14.33,14.12,14.12,7824.0,CABA +2023-10-03 09:35:00,14.53,14.53,14.33,14.33,3700.0,CABA +2023-10-03 09:34:00,14.53,14.53,14.53,14.53,235.0,CABA +2023-10-03 09:31:00,14.847,14.847,14.685,14.7,538.0,CABA +2023-10-03 09:30:00,14.81,14.81,14.75,14.75,3609.0,CABA +2023-10-03 09:28:00,15.0,15.0,15.0,15.0,24.0,CABA +2023-10-03 09:17:00,14.53,14.53,14.53,14.53,20.0,CABA +2023-10-03 09:04:00,14.92,14.92,14.92,14.92,2.0,CABA +2023-10-03 08:55:00,14.75,14.75,14.75,14.75,1.0,CABA +2023-10-03 08:44:00,14.5,14.5,14.5,14.5,1.0,CABA +2023-10-03 08:18:00,14.56,14.56,14.56,14.56,200.0,CABA +2023-10-03 08:04:00,14.89,15.11,14.89,15.11,55.0,CABA +2023-10-02 19:18:00,14.75,14.75,14.75,14.75,1.0,CABA +2023-10-02 16:23:00,14.93,14.93,14.93,14.93,124.0,CABA +2023-10-02 16:02:00,14.93,14.93,14.93,14.93,212.0,CABA +2023-10-02 16:01:00,14.93,14.93,14.93,14.93,2341.0,CABA +2023-10-02 16:00:00,14.93,14.95,14.93,14.93,147548.0,CABA +2023-10-02 15:59:00,14.875,14.96,14.873,14.95,11295.0,CABA +2023-10-02 15:58:00,14.87,14.88,14.87,14.88,5765.0,CABA +2023-10-02 15:57:00,14.89,14.89,14.87,14.875,7049.0,CABA +2023-10-02 15:56:00,14.89,14.89,14.87,14.88,6854.0,CABA +2023-10-02 15:55:00,14.89,14.9,14.88,14.89,2009.0,CABA +2023-10-02 15:54:00,14.855,14.9,14.845,14.9,3576.0,CABA +2023-10-02 15:53:00,14.85,14.86,14.85,14.85,2210.0,CABA +2023-10-02 15:52:00,14.875,14.89,14.855,14.855,3103.0,CABA +2023-10-02 15:51:00,14.86,14.89,14.86,14.89,913.0,CABA +2023-10-02 15:50:00,14.9,14.9,14.87,14.885,2736.0,CABA +2023-10-02 15:49:00,14.94,14.95,14.91,14.91,4568.0,CABA +2023-10-02 15:48:00,14.915,14.93,14.915,14.93,1106.0,CABA +2023-10-02 15:47:00,14.91,14.93,14.9,14.915,2222.0,CABA +2023-10-02 15:46:00,14.88,14.92,14.88,14.92,2145.0,CABA +2023-10-02 15:45:00,14.875,14.91,14.864,14.909,2670.0,CABA +2023-10-02 15:44:00,14.86,14.89,14.86,14.87,619.0,CABA +2023-10-02 15:42:00,14.89,14.9,14.89,14.9,768.0,CABA +2023-10-02 15:41:00,14.88,14.9,14.88,14.89,1193.0,CABA +2023-10-02 15:40:00,14.89,14.89,14.89,14.89,232.0,CABA +2023-10-02 15:39:00,14.92,14.94,14.89,14.9,2437.0,CABA +2023-10-02 15:38:00,14.94,14.94,14.89,14.905,1922.0,CABA +2023-10-02 15:37:00,14.94,14.94,14.94,14.94,573.0,CABA +2023-10-02 15:36:00,15.0,15.01,14.95,14.95,2824.0,CABA +2023-10-02 15:35:00,15.0,15.02,14.999,15.02,4630.0,CABA +2023-10-02 15:33:00,15.0,15.0,14.985,14.985,1331.0,CABA +2023-10-02 15:32:00,15.01,15.01,14.98,15.0,3170.0,CABA +2023-10-02 15:31:00,15.01,15.01,15.01,15.01,280.0,CABA +2023-10-02 15:30:00,15.0,15.01,15.0,15.01,1160.0,CABA +2023-10-02 15:29:00,15.015,15.03,15.015,15.03,1207.0,CABA +2023-10-02 15:28:00,15.005,15.01,14.99,15.0,1848.0,CABA +2023-10-02 15:27:00,14.98,15.01,14.98,15.01,629.0,CABA +2023-10-02 15:26:00,14.97,14.99,14.96,14.99,1799.0,CABA +2023-10-02 15:25:00,15.02,15.02,14.97,14.97,2598.0,CABA +2023-10-02 15:24:00,15.03,15.03,15.0,15.0,1065.0,CABA +2023-10-02 15:23:00,14.99,15.01,14.99,15.01,515.0,CABA +2023-10-02 15:22:00,15.005,15.005,14.98,14.98,1523.0,CABA +2023-10-02 15:21:00,14.995,14.995,14.995,14.995,127.0,CABA +2023-10-02 15:20:00,15.005,15.005,14.97,14.97,1599.0,CABA +2023-10-02 15:19:00,15.01,15.02,15.0,15.02,963.0,CABA +2023-10-02 15:18:00,14.975,15.0,14.97,15.0,4302.0,CABA +2023-10-02 15:17:00,14.99,14.99,14.955,14.955,3445.0,CABA +2023-10-02 15:16:00,15.0,15.0,14.98,15.0,1289.0,CABA +2023-10-02 15:15:00,14.98,14.98,14.98,14.98,597.0,CABA +2023-10-02 15:14:00,14.98,14.985,14.97,14.97,697.0,CABA +2023-10-02 15:13:00,14.96,14.98,14.96,14.96,579.0,CABA +2023-10-02 15:12:00,14.95,14.95,14.95,14.95,1265.0,CABA +2023-10-02 15:11:00,14.94,14.94,14.94,14.94,750.0,CABA +2023-10-02 15:10:00,14.92,14.94,14.92,14.94,1033.0,CABA +2023-10-02 15:09:00,14.838,14.9,14.838,14.9,3184.0,CABA +2023-10-02 15:08:00,14.83,14.84,14.81,14.84,2497.0,CABA +2023-10-02 15:07:00,14.81,14.83,14.8,14.815,2060.0,CABA +2023-10-02 15:06:00,14.83,14.83,14.83,14.83,281.0,CABA +2023-10-02 15:05:00,14.82,14.82,14.82,14.82,170.0,CABA +2023-10-02 15:04:00,14.83,14.83,14.8,14.81,1571.0,CABA +2023-10-02 15:03:00,14.825,14.84,14.825,14.84,486.0,CABA +2023-10-02 15:02:00,14.84,14.85,14.835,14.85,408.0,CABA +2023-10-02 15:01:00,14.84,14.84,14.818,14.818,321.0,CABA +2023-10-02 15:00:00,14.795,14.795,14.79,14.79,996.0,CABA +2023-10-02 14:57:00,14.765,14.77,14.75,14.76,1272.0,CABA +2023-10-02 14:56:00,14.75,14.75,14.75,14.75,439.0,CABA +2023-10-02 14:55:00,14.79,14.79,14.75,14.75,4153.0,CABA +2023-10-02 14:54:00,14.76,14.77,14.76,14.77,1248.0,CABA +2023-10-02 14:53:00,14.735,14.76,14.735,14.75,6704.0,CABA +2023-10-02 14:51:00,14.74,14.74,14.74,14.74,226.0,CABA +2023-10-02 14:50:00,14.715,14.73,14.7,14.73,1133.0,CABA +2023-10-02 14:49:00,14.73,14.73,14.71,14.72,1578.0,CABA +2023-10-02 14:48:00,14.74,14.74,14.74,14.74,369.0,CABA +2023-10-02 14:46:00,14.78,14.78,14.72,14.72,3567.0,CABA +2023-10-02 14:44:00,14.84,14.84,14.775,14.775,3633.0,CABA +2023-10-02 14:43:00,14.8,14.8,14.8,14.8,256.0,CABA +2023-10-02 14:42:00,14.81,14.84,14.81,14.84,877.0,CABA +2023-10-02 14:41:00,14.76,14.79,14.76,14.79,524.0,CABA +2023-10-02 14:40:00,14.8,14.8,14.76,14.76,1421.0,CABA +2023-10-02 14:38:00,14.83,14.84,14.81,14.81,1875.0,CABA +2023-10-02 14:37:00,14.81,14.81,14.81,14.81,117.0,CABA +2023-10-02 14:36:00,14.81,14.81,14.78,14.78,323.0,CABA +2023-10-02 14:34:00,14.79,14.8,14.785,14.785,943.0,CABA +2023-10-02 14:33:00,14.82,14.83,14.8,14.81,2540.0,CABA +2023-10-02 14:31:00,14.79,14.79,14.79,14.79,879.0,CABA +2023-10-02 14:30:00,14.76,14.79,14.76,14.79,426.0,CABA +2023-10-02 14:29:00,14.76,14.76,14.74,14.74,2064.0,CABA +2023-10-02 14:27:00,14.75,14.77,14.75,14.75,1385.0,CABA +2023-10-02 14:26:00,14.75,14.75,14.75,14.75,100.0,CABA +2023-10-02 14:25:00,14.73,14.75,14.73,14.75,523.0,CABA +2023-10-02 14:22:00,14.715,14.715,14.7,14.7,485.0,CABA +2023-10-02 14:21:00,14.715,14.715,14.715,14.715,107.0,CABA +2023-10-02 14:20:00,14.69,14.73,14.69,14.71,4032.0,CABA +2023-10-02 14:19:00,14.645,14.66,14.64,14.66,1496.0,CABA +2023-10-02 14:17:00,14.64,14.64,14.64,14.64,267.0,CABA +2023-10-02 14:15:00,14.62,14.64,14.62,14.62,598.0,CABA +2023-10-02 14:14:00,14.61,14.62,14.61,14.62,669.0,CABA +2023-10-02 14:13:00,14.62,14.62,14.595,14.595,1731.0,CABA +2023-10-02 14:12:00,14.63,14.63,14.63,14.63,580.0,CABA +2023-10-02 14:10:00,14.59,14.59,14.59,14.59,673.0,CABA +2023-10-02 14:08:00,14.63,14.63,14.58,14.6,4268.0,CABA +2023-10-02 14:07:00,14.63,14.63,14.63,14.63,463.0,CABA +2023-10-02 14:06:00,14.6,14.6,14.6,14.6,409.0,CABA +2023-10-02 14:05:00,14.63,14.63,14.61,14.61,893.0,CABA +2023-10-02 14:04:00,14.65,14.65,14.65,14.65,325.0,CABA +2023-10-02 14:02:00,14.61,14.62,14.61,14.62,202.0,CABA +2023-10-02 13:59:00,14.645,14.66,14.625,14.625,1343.0,CABA +2023-10-02 13:57:00,14.63,14.63,14.62,14.62,936.0,CABA +2023-10-02 13:55:00,14.65,14.65,14.65,14.65,217.0,CABA +2023-10-02 13:54:00,14.62,14.62,14.62,14.62,200.0,CABA +2023-10-02 13:52:00,14.62,14.62,14.62,14.62,415.0,CABA +2023-10-02 13:51:00,14.65,14.66,14.62,14.62,5492.0,CABA +2023-10-02 13:50:00,14.65,14.67,14.65,14.67,249.0,CABA +2023-10-02 13:47:00,14.68,14.68,14.68,14.68,215.0,CABA +2023-10-02 13:46:00,14.68,14.68,14.68,14.68,106.0,CABA +2023-10-02 13:45:00,14.66,14.68,14.621,14.68,500.0,CABA +2023-10-02 13:44:00,14.67,14.67,14.66,14.66,431.0,CABA +2023-10-02 13:43:00,14.54,14.645,14.54,14.646,2762.0,CABA +2023-10-02 13:42:00,14.53,14.53,14.504,14.53,716.0,CABA +2023-10-02 13:39:00,14.55,14.55,14.55,14.55,103.0,CABA +2023-10-02 13:38:00,14.53,14.53,14.5,14.53,2215.0,CABA +2023-10-02 13:37:00,14.549,14.548,14.549,14.549,740.0,CABA +2023-10-02 13:36:00,14.47,14.53,14.45,14.53,5925.0,CABA +2023-10-02 13:35:00,14.49,14.49,14.49,14.49,1010.0,CABA +2023-10-02 13:33:00,14.475,14.475,14.45,14.45,638.0,CABA +2023-10-02 13:31:00,14.46,14.47,14.45,14.47,742.0,CABA +2023-10-02 13:28:00,14.48,14.48,14.48,14.48,111.0,CABA +2023-10-02 13:27:00,14.45,14.475,14.45,14.475,4929.0,CABA +2023-10-02 13:25:00,14.51,14.51,14.46,14.46,441.0,CABA +2023-10-02 13:24:00,14.49,14.5,14.46,14.5,1276.0,CABA +2023-10-02 13:23:00,14.465,14.465,14.465,14.465,324.0,CABA +2023-10-02 13:22:00,14.46,14.46,14.46,14.46,512.0,CABA +2023-10-02 13:21:00,14.46,14.46,14.46,14.46,126.0,CABA +2023-10-02 13:20:00,14.46,14.505,14.46,14.48,3734.0,CABA +2023-10-02 13:19:00,14.44,14.45,14.43,14.45,3527.0,CABA +2023-10-02 13:18:00,14.5,14.5,14.44,14.45,5089.0,CABA +2023-10-02 13:17:00,14.57,14.57,14.57,14.57,285.0,CABA +2023-10-02 13:16:00,14.57,14.57,14.57,14.57,865.0,CABA +2023-10-02 13:14:00,14.52,14.52,14.52,14.52,205.0,CABA +2023-10-02 13:12:00,14.52,14.52,14.52,14.52,164.0,CABA +2023-10-02 13:11:00,14.55,14.55,14.54,14.54,909.0,CABA +2023-10-02 13:10:00,14.55,14.59,14.55,14.58,1441.0,CABA +2023-10-02 13:09:00,14.585,14.585,14.56,14.56,314.0,CABA +2023-10-02 13:08:00,14.57,14.58,14.55,14.58,488.0,CABA +2023-10-02 13:07:00,14.58,14.58,14.58,14.58,100.0,CABA +2023-10-02 13:06:00,14.59,14.605,14.58,14.58,1039.0,CABA +2023-10-02 13:04:00,14.65,14.68,14.62,14.635,1774.0,CABA +2023-10-02 13:03:00,14.66,14.67,14.66,14.67,435.0,CABA +2023-10-02 13:01:00,14.66,14.66,14.64,14.655,762.0,CABA +2023-10-02 13:00:00,14.691,14.691,14.65,14.66,3921.0,CABA +2023-10-02 12:59:00,14.69,14.69,14.69,14.69,315.0,CABA +2023-10-02 12:58:00,14.71,14.72,14.71,14.72,2203.0,CABA +2023-10-02 12:56:00,14.695,14.695,14.69,14.69,712.0,CABA +2023-10-02 12:54:00,14.707,14.71,14.707,14.71,528.0,CABA +2023-10-02 12:53:00,14.7,14.7,14.68,14.68,478.0,CABA +2023-10-02 12:52:00,14.7,14.7,14.7,14.7,468.0,CABA +2023-10-02 12:51:00,14.72,14.74,14.72,14.73,1615.0,CABA +2023-10-02 12:49:00,14.735,14.735,14.735,14.735,123.0,CABA +2023-10-02 12:47:00,14.71,14.71,14.71,14.71,209.0,CABA +2023-10-02 12:45:00,14.71,14.71,14.71,14.71,109.0,CABA +2023-10-02 12:44:00,14.73,14.73,14.73,14.73,305.0,CABA +2023-10-02 12:43:00,14.75,14.75,14.75,14.75,112.0,CABA +2023-10-02 12:42:00,14.76,14.76,14.73,14.73,500.0,CABA +2023-10-02 12:38:00,14.75,14.76,14.75,14.76,747.0,CABA +2023-10-02 12:37:00,14.77,14.77,14.76,14.76,738.0,CABA +2023-10-02 12:35:00,14.78,14.78,14.78,14.78,577.0,CABA +2023-10-02 12:32:00,14.735,14.744,14.735,14.744,1489.0,CABA +2023-10-02 12:31:00,14.735,14.735,14.71,14.71,714.0,CABA +2023-10-02 12:30:00,14.79,14.79,14.75,14.75,923.0,CABA +2023-10-02 12:28:00,14.82,14.82,14.81,14.81,252.0,CABA +2023-10-02 12:26:00,14.79,14.79,14.79,14.79,600.0,CABA +2023-10-02 12:24:00,14.8,14.8,14.8,14.8,232.0,CABA +2023-10-02 12:23:00,14.81,14.81,14.81,14.81,534.0,CABA +2023-10-02 12:22:00,14.83,14.83,14.83,14.83,389.0,CABA +2023-10-02 12:21:00,14.84,14.84,14.83,14.83,813.0,CABA +2023-10-02 12:20:00,14.88,14.88,14.85,14.855,1462.0,CABA +2023-10-02 12:19:00,14.875,14.9,14.85,14.89,2524.0,CABA +2023-10-02 12:18:00,14.83,14.88,14.83,14.88,2323.0,CABA +2023-10-02 12:16:00,14.81,14.88,14.81,14.88,8107.0,CABA +2023-10-02 12:15:00,14.81,14.81,14.81,14.81,145.0,CABA +2023-10-02 12:13:00,14.81,14.81,14.792,14.792,3760.0,CABA +2023-10-02 12:11:00,14.83,14.83,14.83,14.83,921.0,CABA +2023-10-02 12:10:00,14.8,14.85,14.8,14.85,2218.0,CABA +2023-10-02 12:08:00,14.8,14.814,14.79,14.814,1069.0,CABA +2023-10-02 12:07:00,14.84,14.84,14.8,14.8,4054.0,CABA +2023-10-02 12:06:00,14.85,14.86,14.85,14.855,759.0,CABA +2023-10-02 12:05:00,14.91,14.91,14.87,14.88,1505.0,CABA +2023-10-02 12:04:00,14.91,14.91,14.91,14.91,1221.0,CABA +2023-10-02 12:03:00,14.92,14.94,14.92,14.94,686.0,CABA +2023-10-02 12:02:00,14.87,14.87,14.87,14.87,944.0,CABA +2023-10-02 11:58:00,14.92,14.937,14.92,14.937,1163.0,CABA +2023-10-02 11:57:00,14.935,14.935,14.935,14.935,210.0,CABA +2023-10-02 11:56:00,14.935,14.935,14.935,14.935,100.0,CABA +2023-10-02 11:54:00,14.94,14.94,14.94,14.94,100.0,CABA +2023-10-02 11:53:00,15.011,15.011,14.94,14.95,736.0,CABA +2023-10-02 11:52:00,15.05,15.05,15.0,15.0,1253.0,CABA +2023-10-02 11:51:00,14.945,15.02,14.945,15.01,8155.0,CABA +2023-10-02 11:50:00,14.96,14.96,14.96,14.96,518.0,CABA +2023-10-02 11:49:00,14.935,14.94,14.93,14.93,644.0,CABA +2023-10-02 11:47:00,14.94,14.94,14.94,14.94,320.0,CABA +2023-10-02 11:46:00,14.937,14.937,14.937,14.937,180.0,CABA +2023-10-02 11:45:00,15.02,15.04,14.963,14.99,5724.0,CABA +2023-10-02 11:43:00,15.07,15.07,15.05,15.05,317.0,CABA +2023-10-02 11:42:00,15.12,15.12,15.05,15.05,3223.0,CABA +2023-10-02 11:41:00,15.12,15.12,15.12,15.12,381.0,CABA +2023-10-02 11:40:00,15.18,15.18,15.16,15.16,809.0,CABA +2023-10-02 11:39:00,15.2,15.2,15.2,15.2,103.0,CABA +2023-10-02 11:37:00,15.23,15.23,15.21,15.21,493.0,CABA +2023-10-02 11:36:00,15.23,15.23,15.23,15.23,105.0,CABA +2023-10-02 11:35:00,15.25,15.25,15.22,15.22,683.0,CABA +2023-10-02 11:34:00,15.29,15.29,15.255,15.29,879.0,CABA +2023-10-02 11:32:00,15.28,15.28,15.28,15.28,155.0,CABA +2023-10-02 11:31:00,15.27,15.27,15.25,15.25,511.0,CABA +2023-10-02 11:30:00,15.3,15.3,15.3,15.3,102.0,CABA +2023-10-02 11:29:00,15.28,15.28,15.28,15.28,169.0,CABA +2023-10-02 11:28:00,15.29,15.29,15.28,15.28,813.0,CABA +2023-10-02 11:25:00,15.32,15.32,15.27,15.27,393.0,CABA +2023-10-02 11:23:00,15.32,15.32,15.28,15.28,772.0,CABA +2023-10-02 11:20:00,15.3,15.3,15.3,15.3,105.0,CABA +2023-10-02 11:19:00,15.3,15.3,15.26,15.26,310.0,CABA +2023-10-02 11:18:00,15.26,15.28,15.26,15.26,1522.0,CABA +2023-10-02 11:17:00,15.33,15.34,15.305,15.34,473.0,CABA +2023-10-02 11:16:00,15.31,15.31,15.31,15.31,543.0,CABA +2023-10-02 11:14:00,15.27,15.38,15.265,15.35,18465.0,CABA +2023-10-02 11:13:00,15.4,15.4,15.24,15.24,8770.0,CABA +2023-10-02 11:12:00,15.402,15.42,15.402,15.42,883.0,CABA +2023-10-02 11:11:00,15.42,15.425,15.42,15.425,247.0,CABA +2023-10-02 11:10:00,15.425,15.425,15.425,15.425,110.0,CABA +2023-10-02 11:09:00,15.47,15.47,15.43,15.44,3241.0,CABA +2023-10-02 11:08:00,15.47,15.47,15.47,15.47,110.0,CABA +2023-10-02 11:07:00,15.465,15.465,15.465,15.465,138.0,CABA +2023-10-02 11:06:00,15.455,15.488,15.455,15.488,3400.0,CABA +2023-10-02 11:05:00,15.44,15.45,15.44,15.44,2481.0,CABA +2023-10-02 11:04:00,15.405,15.405,15.38,15.39,982.0,CABA +2023-10-02 11:03:00,15.39,15.39,15.38,15.38,788.0,CABA +2023-10-02 11:01:00,15.41,15.41,15.41,15.41,360.0,CABA +2023-10-02 11:00:00,15.38,15.4,15.37,15.4,1074.0,CABA +2023-10-02 10:59:00,15.384,15.4,15.38,15.38,1042.0,CABA +2023-10-02 10:58:00,15.32,15.37,15.32,15.37,2740.0,CABA +2023-10-02 10:53:00,15.345,15.345,15.31,15.31,1166.0,CABA +2023-10-02 10:52:00,15.345,15.345,15.345,15.345,231.0,CABA +2023-10-02 10:51:00,15.335,15.36,15.335,15.36,552.0,CABA +2023-10-02 10:48:00,15.335,15.335,15.31,15.31,886.0,CABA +2023-10-02 10:47:00,15.3,15.3,15.3,15.3,104.0,CABA +2023-10-02 10:46:00,15.32,15.33,15.32,15.33,619.0,CABA +2023-10-02 10:42:00,15.3,15.3,15.3,15.3,320.0,CABA +2023-10-02 10:41:00,15.3,15.305,15.3,15.305,724.0,CABA +2023-10-02 10:39:00,15.31,15.31,15.28,15.28,213.0,CABA +2023-10-02 10:38:00,15.34,15.34,15.31,15.31,1099.0,CABA +2023-10-02 10:37:00,15.355,15.365,15.355,15.365,418.0,CABA +2023-10-02 10:35:00,15.36,15.38,15.36,15.38,552.0,CABA +2023-10-02 10:32:00,15.36,15.36,15.36,15.36,113.0,CABA +2023-10-02 10:31:00,15.36,15.36,15.36,15.36,103.0,CABA +2023-10-02 10:30:00,15.33,15.37,15.32,15.37,959.0,CABA +2023-10-02 10:28:00,15.29,15.29,15.29,15.29,171.0,CABA +2023-10-02 10:27:00,15.29,15.32,15.29,15.32,393.0,CABA +2023-10-02 10:26:00,15.245,15.29,15.18,15.28,3204.0,CABA +2023-10-02 10:25:00,15.254,15.254,15.254,15.254,244.0,CABA +2023-10-02 10:24:00,15.34,15.34,15.28,15.29,2924.0,CABA +2023-10-02 10:22:00,15.23,15.31,15.22,15.31,3048.0,CABA +2023-10-02 10:20:00,15.16,15.3,15.16,15.3,6633.0,CABA +2023-10-02 10:19:00,15.18,15.195,15.18,15.18,907.0,CABA +2023-10-02 10:18:00,15.18,15.18,15.18,15.18,342.0,CABA +2023-10-02 10:16:00,15.16,15.19,15.16,15.18,456.0,CABA +2023-10-02 10:15:00,15.19,15.22,15.19,15.22,1285.0,CABA +2023-10-02 10:12:00,15.175,15.175,15.175,15.175,172.0,CABA +2023-10-02 10:11:00,15.23,15.23,15.141,15.16,1739.0,CABA +2023-10-02 10:10:00,15.235,15.235,15.235,15.235,130.0,CABA +2023-10-02 10:09:00,15.28,15.28,15.28,15.28,361.0,CABA +2023-10-02 10:06:00,15.4,15.4,15.3,15.345,2723.0,CABA +2023-10-02 10:04:00,15.43,15.44,15.43,15.44,868.0,CABA +2023-10-02 10:03:00,15.41,15.41,15.41,15.41,154.0,CABA +2023-10-02 10:02:00,15.43,15.43,15.43,15.43,140.0,CABA +2023-10-02 10:01:00,15.42,15.42,15.395,15.395,252.0,CABA +2023-10-02 10:00:00,15.4,15.42,15.4,15.42,697.0,CABA +2023-10-02 09:58:00,15.425,15.43,15.4,15.405,776.0,CABA +2023-10-02 09:57:00,15.47,15.47,15.47,15.47,100.0,CABA +2023-10-02 09:56:00,15.45,15.5,15.425,15.425,1671.0,CABA +2023-10-02 09:55:00,15.42,15.42,15.4,15.42,1750.0,CABA +2023-10-02 09:54:00,15.34,15.34,15.34,15.34,540.0,CABA +2023-10-02 09:52:00,15.26,15.26,15.26,15.26,1185.0,CABA +2023-10-02 09:51:00,15.32,15.35,15.32,15.35,545.0,CABA +2023-10-02 09:49:00,15.32,15.32,15.29,15.29,554.0,CABA +2023-10-02 09:48:00,15.32,15.32,15.32,15.32,144.0,CABA +2023-10-02 09:47:00,15.325,15.34,15.325,15.34,1190.0,CABA +2023-10-02 09:46:00,15.33,15.33,15.28,15.3,2477.0,CABA +2023-10-02 09:45:00,15.4,15.4,15.4,15.4,118.0,CABA +2023-10-02 09:44:00,15.39,15.39,15.29,15.39,755.0,CABA +2023-10-02 09:43:00,15.29,15.29,15.215,15.29,700.0,CABA +2023-10-02 09:42:00,15.35,15.41,15.345,15.41,2718.0,CABA +2023-10-02 09:41:00,15.23,15.29,15.22,15.29,2629.0,CABA +2023-10-02 09:40:00,15.185,15.185,15.185,15.185,164.0,CABA +2023-10-02 09:38:00,15.2,15.2,15.165,15.165,200.0,CABA +2023-10-02 09:37:00,15.167,15.22,15.167,15.21,4311.0,CABA +2023-10-02 09:34:00,15.255,15.255,15.205,15.205,465.0,CABA +2023-10-02 09:32:00,15.24,15.336,15.18,15.336,990.0,CABA +2023-10-02 09:30:00,15.36,15.38,15.28,15.28,7472.0,CABA +2023-10-02 09:18:00,15.85,15.85,15.85,15.85,100.0,CABA +2023-10-02 09:12:00,15.49,15.8,15.49,15.8,20.0,CABA +2023-10-02 08:55:00,15.5,15.5,15.5,15.5,35.0,CABA +2023-10-02 08:30:00,15.5,15.5,15.5,15.5,1.0,CABA +2023-10-02 08:18:00,15.5,15.5,15.5,15.5,25.0,CABA +2023-10-02 08:13:00,15.7,15.7,15.7,15.7,3.0,CABA +2023-10-02 08:06:00,15.87,15.87,15.87,15.87,1.0,CABA +2023-10-02 08:00:00,15.34,15.903,14.71,15.903,440.0,CABA +2023-09-29 19:02:00,15.5,15.5,15.5,15.5,1.0,CABA +2023-09-29 18:32:00,15.25,15.8,15.25,15.8,33.0,CABA +2023-09-29 18:06:00,15.22,15.22,15.22,15.22,15.0,CABA +2023-09-29 17:22:00,15.23,15.23,15.23,15.23,1.0,CABA +2023-09-29 16:55:00,15.17,15.17,15.17,15.17,15.0,CABA +2023-09-29 16:53:00,15.08,15.08,15.08,15.08,15.0,CABA +2023-09-29 16:20:00,15.22,15.22,15.22,15.22,190.0,CABA +2023-09-29 16:02:00,15.22,15.22,15.22,15.22,1775.0,CABA +2023-09-29 16:01:00,15.22,15.22,15.22,15.22,126.0,CABA +2023-09-29 16:00:00,15.25,15.25,15.22,15.22,676858.0,CABA +2023-09-29 15:59:00,15.22,15.25,15.215,15.25,6863.0,CABA +2023-09-29 15:58:00,15.21,15.215,15.2,15.21,7714.0,CABA +2023-09-29 15:57:00,15.21,15.21,15.195,15.21,2231.0,CABA +2023-09-29 15:56:00,15.18,15.19,15.155,15.19,4971.0,CABA +2023-09-29 15:55:00,15.19,15.19,15.19,15.19,296.0,CABA +2023-09-29 15:54:00,15.24,15.24,15.2,15.205,3572.0,CABA +2023-09-29 15:53:00,15.25,15.255,15.245,15.255,763.0,CABA +2023-09-29 15:52:00,15.28,15.28,15.27,15.27,2400.0,CABA +2023-09-29 15:51:00,15.27,15.29,15.27,15.28,2885.0,CABA +2023-09-29 15:50:00,15.255,15.27,15.255,15.27,1100.0,CABA +2023-09-29 15:49:00,15.22,15.228,15.21,15.228,1059.0,CABA +2023-09-29 15:48:00,15.21,15.22,15.205,15.22,1846.0,CABA +2023-09-29 15:47:00,15.2,15.22,15.2,15.21,2872.0,CABA +2023-09-29 15:46:00,15.19,15.22,15.18,15.19,1432.0,CABA +2023-09-29 15:44:00,15.277,15.277,15.23,15.23,3161.0,CABA +2023-09-29 15:41:00,15.3,15.3,15.28,15.295,1132.0,CABA +2023-09-29 15:40:00,15.31,15.33,15.31,15.33,1135.0,CABA +2023-09-29 15:39:00,15.37,15.38,15.31,15.31,2466.0,CABA +2023-09-29 15:38:00,15.4,15.4,15.345,15.35,2868.0,CABA +2023-09-29 15:37:00,15.38,15.398,15.365,15.38,9828.0,CABA +2023-09-29 15:36:00,15.39,15.39,15.39,15.39,246.0,CABA +2023-09-29 15:35:00,15.385,15.385,15.385,15.385,164.0,CABA +2023-09-29 15:34:00,15.38,15.39,15.37,15.39,1567.0,CABA +2023-09-29 15:33:00,15.395,15.399,15.37,15.399,1141.0,CABA +2023-09-29 15:32:00,15.39,15.39,15.39,15.39,407.0,CABA +2023-09-29 15:31:00,15.38,15.39,15.38,15.39,1091.0,CABA +2023-09-29 15:30:00,15.39,15.4,15.38,15.38,1797.0,CABA +2023-09-29 15:29:00,15.385,15.41,15.385,15.4,805.0,CABA +2023-09-29 15:28:00,15.38,15.39,15.37,15.385,1648.0,CABA +2023-09-29 15:26:00,15.385,15.385,15.36,15.375,911.0,CABA +2023-09-29 15:25:00,15.385,15.385,15.37,15.38,1140.0,CABA +2023-09-29 15:23:00,15.365,15.375,15.35,15.375,2009.0,CABA +2023-09-29 15:22:00,15.365,15.365,15.365,15.365,100.0,CABA +2023-09-29 15:21:00,15.37,15.37,15.365,15.365,202.0,CABA +2023-09-29 15:20:00,15.35,15.37,15.35,15.37,1034.0,CABA +2023-09-29 15:19:00,15.37,15.37,15.37,15.37,104.0,CABA +2023-09-29 15:18:00,15.38,15.38,15.365,15.37,978.0,CABA +2023-09-29 15:17:00,15.34,15.34,15.34,15.34,110.0,CABA +2023-09-29 15:16:00,15.36,15.36,15.34,15.34,937.0,CABA +2023-09-29 15:14:00,15.37,15.37,15.34,15.35,1601.0,CABA +2023-09-29 15:13:00,15.35,15.37,15.35,15.365,632.0,CABA +2023-09-29 15:11:00,15.325,15.325,15.325,15.325,185.0,CABA +2023-09-29 15:10:00,15.291,15.33,15.291,15.33,206.0,CABA +2023-09-29 15:09:00,15.325,15.325,15.31,15.31,1068.0,CABA +2023-09-29 15:08:00,15.31,15.33,15.31,15.33,1284.0,CABA +2023-09-29 15:07:00,15.3,15.3,15.28,15.28,700.0,CABA +2023-09-29 15:03:00,15.3,15.32,15.3,15.32,793.0,CABA +2023-09-29 15:02:00,15.33,15.33,15.32,15.32,732.0,CABA +2023-09-29 15:00:00,15.36,15.36,15.34,15.34,1812.0,CABA +2023-09-29 14:58:00,15.35,15.35,15.35,15.35,116.0,CABA +2023-09-29 14:57:00,15.35,15.35,15.34,15.34,1002.0,CABA +2023-09-29 14:56:00,15.37,15.37,15.36,15.36,399.0,CABA +2023-09-29 14:55:00,15.355,15.355,15.355,15.355,111.0,CABA +2023-09-29 14:54:00,15.32,15.35,15.32,15.35,570.0,CABA +2023-09-29 14:52:00,15.33,15.33,15.325,15.325,793.0,CABA +2023-09-29 14:50:00,15.35,15.36,15.33,15.34,1589.0,CABA +2023-09-29 14:49:00,15.34,15.34,15.34,15.34,213.0,CABA +2023-09-29 14:48:00,15.335,15.335,15.335,15.335,145.0,CABA +2023-09-29 14:45:00,15.32,15.32,15.32,15.32,1169.0,CABA +2023-09-29 14:43:00,15.345,15.345,15.32,15.32,638.0,CABA +2023-09-29 14:41:00,15.3,15.33,15.3,15.33,718.0,CABA +2023-09-29 14:39:00,15.29,15.29,15.28,15.28,943.0,CABA +2023-09-29 14:37:00,15.28,15.28,15.28,15.28,320.0,CABA +2023-09-29 14:36:00,15.28,15.28,15.28,15.28,341.0,CABA +2023-09-29 14:34:00,15.25,15.28,15.25,15.27,821.0,CABA +2023-09-29 14:33:00,15.235,15.235,15.235,15.235,111.0,CABA +2023-09-29 14:32:00,15.26,15.26,15.24,15.24,895.0,CABA +2023-09-29 14:31:00,15.27,15.27,15.27,15.27,100.0,CABA +2023-09-29 14:30:00,15.255,15.255,15.255,15.255,333.0,CABA +2023-09-29 14:29:00,15.255,15.255,15.255,15.255,100.0,CABA +2023-09-29 14:28:00,15.28,15.28,15.28,15.28,200.0,CABA +2023-09-29 14:26:00,15.32,15.32,15.29,15.3,1332.0,CABA +2023-09-29 14:25:00,15.35,15.35,15.33,15.33,557.0,CABA +2023-09-29 14:24:00,15.335,15.37,15.32,15.34,4636.0,CABA +2023-09-29 14:23:00,15.36,15.36,15.36,15.36,118.0,CABA +2023-09-29 14:18:00,15.34,15.34,15.34,15.34,441.0,CABA +2023-09-29 14:17:00,15.35,15.35,15.35,15.35,123.0,CABA +2023-09-29 14:15:00,15.375,15.375,15.365,15.365,251.0,CABA +2023-09-29 14:14:00,15.375,15.385,15.37,15.38,1227.0,CABA +2023-09-29 14:13:00,15.395,15.395,15.37,15.38,1356.0,CABA +2023-09-29 14:12:00,15.395,15.395,15.395,15.395,211.0,CABA +2023-09-29 14:10:00,15.4,15.42,15.4,15.4,433.0,CABA +2023-09-29 14:09:00,15.36,15.39,15.36,15.39,323.0,CABA +2023-09-29 14:08:00,15.38,15.405,15.37,15.37,3906.0,CABA +2023-09-29 14:07:00,15.41,15.41,15.41,15.41,217.0,CABA +2023-09-29 14:05:00,15.4,15.41,15.37,15.37,565.0,CABA +2023-09-29 14:03:00,15.36,15.37,15.36,15.37,384.0,CABA +2023-09-29 14:01:00,15.36,15.36,15.343,15.343,1192.0,CABA +2023-09-29 13:59:00,15.34,15.34,15.34,15.34,207.0,CABA +2023-09-29 13:58:00,15.34,15.36,15.34,15.36,1210.0,CABA +2023-09-29 13:57:00,15.34,15.375,15.34,15.34,1487.0,CABA +2023-09-29 13:56:00,15.35,15.35,15.33,15.33,715.0,CABA +2023-09-29 13:54:00,15.31,15.32,15.3,15.3,978.0,CABA +2023-09-29 13:52:00,15.3,15.3,15.29,15.29,1088.0,CABA +2023-09-29 13:51:00,15.29,15.32,15.29,15.32,578.0,CABA +2023-09-29 13:50:00,15.3,15.3,15.3,15.3,377.0,CABA +2023-09-29 13:49:00,15.28,15.29,15.25,15.28,1061.0,CABA +2023-09-29 13:48:00,15.3,15.3,15.29,15.29,621.0,CABA +2023-09-29 13:47:00,15.32,15.32,15.32,15.32,112.0,CABA +2023-09-29 13:46:00,15.29,15.29,15.29,15.29,134.0,CABA +2023-09-29 13:45:00,15.313,15.32,15.28,15.28,2780.0,CABA +2023-09-29 13:43:00,15.315,15.315,15.305,15.305,222.0,CABA +2023-09-29 13:41:00,15.31,15.32,15.31,15.32,693.0,CABA +2023-09-29 13:37:00,15.3,15.3,15.3,15.3,279.0,CABA +2023-09-29 13:34:00,15.33,15.33,15.315,15.315,718.0,CABA +2023-09-29 13:32:00,15.37,15.37,15.37,15.37,103.0,CABA +2023-09-29 13:31:00,15.375,15.375,15.36,15.37,1163.0,CABA +2023-09-29 13:29:00,15.37,15.375,15.37,15.375,1123.0,CABA +2023-09-29 13:28:00,15.41,15.41,15.37,15.37,1157.0,CABA +2023-09-29 13:27:00,15.39,15.41,15.38,15.38,495.0,CABA +2023-09-29 13:26:00,15.4,15.4,15.38,15.39,807.0,CABA +2023-09-29 13:23:00,15.36,15.36,15.36,15.36,228.0,CABA +2023-09-29 13:22:00,15.38,15.38,15.37,15.37,782.0,CABA +2023-09-29 13:20:00,15.37,15.37,15.37,15.37,332.0,CABA +2023-09-29 13:19:00,15.36,15.36,15.35,15.35,2332.0,CABA +2023-09-29 13:14:00,15.345,15.345,15.345,15.345,120.0,CABA +2023-09-29 13:13:00,15.335,15.335,15.335,15.335,230.0,CABA +2023-09-29 13:12:00,15.324,15.324,15.324,15.324,400.0,CABA +2023-09-29 13:11:00,15.35,15.35,15.35,15.35,171.0,CABA +2023-09-29 13:08:00,15.3,15.3,15.3,15.3,504.0,CABA +2023-09-29 13:07:00,15.33,15.33,15.33,15.33,522.0,CABA +2023-09-29 13:06:00,15.34,15.34,15.34,15.34,161.0,CABA +2023-09-29 13:05:00,15.32,15.33,15.32,15.33,790.0,CABA +2023-09-29 13:02:00,15.36,15.36,15.33,15.345,611.0,CABA +2023-09-29 13:01:00,15.37,15.375,15.37,15.375,1097.0,CABA +2023-09-29 13:00:00,15.36,15.36,15.35,15.35,575.0,CABA +2023-09-29 12:59:00,15.37,15.37,15.37,15.37,114.0,CABA +2023-09-29 12:56:00,15.36,15.38,15.36,15.38,461.0,CABA +2023-09-29 12:52:00,15.36,15.36,15.32,15.355,1299.0,CABA +2023-09-29 12:51:00,15.36,15.36,15.33,15.33,443.0,CABA +2023-09-29 12:50:00,15.39,15.39,15.37,15.379,940.0,CABA +2023-09-29 12:48:00,15.41,15.41,15.41,15.41,683.0,CABA +2023-09-29 12:47:00,15.41,15.41,15.41,15.41,279.0,CABA +2023-09-29 12:43:00,15.37,15.37,15.37,15.37,512.0,CABA +2023-09-29 12:42:00,15.36,15.4,15.34,15.4,2589.0,CABA +2023-09-29 12:41:00,15.36,15.36,15.36,15.36,395.0,CABA +2023-09-29 12:39:00,15.35,15.35,15.33,15.33,825.0,CABA +2023-09-29 12:38:00,15.36,15.36,15.36,15.36,130.0,CABA +2023-09-29 12:37:00,15.37,15.37,15.35,15.35,203.0,CABA +2023-09-29 12:35:00,15.31,15.31,15.31,15.31,289.0,CABA +2023-09-29 12:33:00,15.32,15.32,15.32,15.32,116.0,CABA +2023-09-29 12:31:00,15.249,15.249,15.249,15.249,144.0,CABA +2023-09-29 12:30:00,15.24,15.25,15.21,15.21,1385.0,CABA +2023-09-29 12:28:00,15.209,15.209,15.209,15.209,180.0,CABA +2023-09-29 12:25:00,15.21,15.21,15.21,15.21,129.0,CABA +2023-09-29 12:24:00,15.19,15.19,15.19,15.19,119.0,CABA +2023-09-29 12:23:00,15.13,15.16,15.13,15.16,656.0,CABA +2023-09-29 12:19:00,15.15,15.15,15.15,15.15,100.0,CABA +2023-09-29 12:18:00,15.12,15.12,15.12,15.12,179.0,CABA +2023-09-29 12:17:00,15.1,15.1,15.1,15.1,227.0,CABA +2023-09-29 12:16:00,15.09,15.09,15.07,15.07,1156.0,CABA +2023-09-29 12:15:00,15.08,15.1,15.065,15.1,1390.0,CABA +2023-09-29 12:14:00,15.11,15.11,15.11,15.11,1234.0,CABA +2023-09-29 12:13:00,15.18,15.18,15.12,15.12,1447.0,CABA +2023-09-29 12:12:00,15.18,15.21,15.165,15.2,1811.0,CABA +2023-09-29 12:11:00,15.17,15.19,15.17,15.19,2130.0,CABA +2023-09-29 12:10:00,15.14,15.18,15.14,15.18,2975.0,CABA +2023-09-29 12:09:00,15.14,15.14,15.12,15.125,1222.0,CABA +2023-09-29 12:07:00,15.13,15.15,15.13,15.14,7084.0,CABA +2023-09-29 12:06:00,15.19,15.19,15.12,15.15,2144.0,CABA +2023-09-29 12:05:00,15.18,15.18,15.18,15.18,401.0,CABA +2023-09-29 12:04:00,15.21,15.21,15.18,15.18,1352.0,CABA +2023-09-29 12:02:00,15.14,15.195,15.14,15.195,1345.0,CABA +2023-09-29 12:01:00,15.165,15.165,15.165,15.165,100.0,CABA +2023-09-29 12:00:00,15.14,15.175,15.14,15.17,912.0,CABA +2023-09-29 11:59:00,15.195,15.195,15.195,15.195,100.0,CABA +2023-09-29 11:58:00,15.22,15.22,15.22,15.22,1534.0,CABA +2023-09-29 11:56:00,15.27,15.27,15.24,15.24,1323.0,CABA +2023-09-29 11:55:00,15.27,15.27,15.27,15.27,170.0,CABA +2023-09-29 11:53:00,15.26,15.26,15.24,15.26,1354.0,CABA +2023-09-29 11:52:00,15.32,15.32,15.32,15.32,100.0,CABA +2023-09-29 11:50:00,15.23,15.26,15.23,15.26,645.0,CABA +2023-09-29 11:49:00,15.21,15.22,15.21,15.22,503.0,CABA +2023-09-29 11:48:00,15.19,15.205,15.19,15.205,484.0,CABA +2023-09-29 11:47:00,15.165,15.165,15.15,15.15,300.0,CABA +2023-09-29 11:46:00,15.17,15.17,15.17,15.17,102.0,CABA +2023-09-29 11:45:00,15.14,15.17,15.14,15.17,200.0,CABA +2023-09-29 11:41:00,15.185,15.21,15.185,15.21,470.0,CABA +2023-09-29 11:39:00,15.12,15.12,15.12,15.12,231.0,CABA +2023-09-29 11:37:00,15.17,15.21,15.17,15.19,544.0,CABA +2023-09-29 11:36:00,15.24,15.26,15.23,15.23,1575.0,CABA +2023-09-29 11:35:00,15.23,15.23,15.23,15.23,689.0,CABA +2023-09-29 11:34:00,15.155,15.23,15.155,15.23,1996.0,CABA +2023-09-29 11:33:00,15.12,15.17,15.12,15.165,1800.0,CABA +2023-09-29 11:30:00,15.175,15.175,15.175,15.175,145.0,CABA +2023-09-29 11:29:00,15.205,15.205,15.205,15.205,100.0,CABA +2023-09-29 11:27:00,15.24,15.24,15.24,15.24,433.0,CABA +2023-09-29 11:26:00,15.26,15.27,15.26,15.26,633.0,CABA +2023-09-29 11:23:00,15.27,15.28,15.27,15.28,427.0,CABA +2023-09-29 11:22:00,15.23,15.27,15.23,15.27,1067.0,CABA +2023-09-29 11:21:00,15.19,15.21,15.18,15.21,1073.0,CABA +2023-09-29 11:20:00,15.195,15.195,15.195,15.195,100.0,CABA +2023-09-29 11:18:00,15.202,15.202,15.202,15.202,335.0,CABA +2023-09-29 11:15:00,15.25,15.27,15.2,15.2,2114.0,CABA +2023-09-29 11:14:00,15.36,15.37,15.29,15.315,2166.0,CABA +2023-09-29 11:13:00,15.36,15.36,15.36,15.36,200.0,CABA +2023-09-29 11:12:00,15.355,15.38,15.355,15.38,418.0,CABA +2023-09-29 11:10:00,15.34,15.34,15.34,15.34,333.0,CABA +2023-09-29 11:07:00,15.325,15.325,15.325,15.325,100.0,CABA +2023-09-29 11:06:00,15.295,15.33,15.295,15.33,807.0,CABA +2023-09-29 11:05:00,15.287,15.287,15.287,15.287,547.0,CABA +2023-09-29 11:04:00,15.31,15.32,15.3,15.3,1160.0,CABA +2023-09-29 10:59:00,15.31,15.36,15.31,15.36,200.0,CABA +2023-09-29 10:58:00,15.33,15.33,15.33,15.33,100.0,CABA +2023-09-29 10:57:00,15.33,15.33,15.31,15.31,844.0,CABA +2023-09-29 10:52:00,15.33,15.33,15.33,15.33,271.0,CABA +2023-09-29 10:50:00,15.3,15.3,15.3,15.3,153.0,CABA +2023-09-29 10:48:00,15.32,15.32,15.32,15.32,110.0,CABA +2023-09-29 10:46:00,15.385,15.385,15.34,15.37,1728.0,CABA +2023-09-29 10:44:00,15.38,15.38,15.37,15.37,320.0,CABA +2023-09-29 10:41:00,15.36,15.36,15.36,15.36,100.0,CABA +2023-09-29 10:37:00,15.3,15.34,15.3,15.34,547.0,CABA +2023-09-29 10:36:00,15.335,15.335,15.335,15.335,142.0,CABA +2023-09-29 10:35:00,15.325,15.325,15.325,15.325,107.0,CABA +2023-09-29 10:34:00,15.35,15.35,15.33,15.33,510.0,CABA +2023-09-29 10:31:00,15.344,15.344,15.344,15.344,500.0,CABA +2023-09-29 10:30:00,15.365,15.365,15.365,15.365,204.0,CABA +2023-09-29 10:29:00,15.36,15.38,15.33,15.38,915.0,CABA +2023-09-29 10:28:00,15.27,15.38,15.27,15.38,1294.0,CABA +2023-09-29 10:27:00,15.31,15.31,15.31,15.31,100.0,CABA +2023-09-29 10:24:00,15.28,15.28,15.28,15.28,200.0,CABA +2023-09-29 10:23:00,15.32,15.327,15.27,15.27,2072.0,CABA +2023-09-29 10:21:00,15.31,15.31,15.31,15.31,100.0,CABA +2023-09-29 10:20:00,15.38,15.39,15.33,15.33,1197.0,CABA +2023-09-29 10:19:00,15.32,15.335,15.32,15.335,689.0,CABA +2023-09-29 10:18:00,15.279,15.279,15.279,15.279,201.0,CABA +2023-09-29 10:15:00,15.3,15.35,15.3,15.35,571.0,CABA +2023-09-29 10:12:00,15.3,15.3,15.3,15.3,114.0,CABA +2023-09-29 10:11:00,15.22,15.22,15.22,15.22,224.0,CABA +2023-09-29 10:10:00,15.175,15.21,15.17,15.21,400.0,CABA +2023-09-29 10:08:00,15.11,15.2,15.105,15.17,1839.0,CABA +2023-09-29 10:07:00,15.08,15.1,15.08,15.1,1305.0,CABA +2023-09-29 10:06:00,15.065,15.07,15.065,15.07,602.0,CABA +2023-09-29 10:04:00,15.1,15.1,15.1,15.1,510.0,CABA +2023-09-29 10:01:00,15.125,15.135,15.125,15.135,506.0,CABA +2023-09-29 10:00:00,15.08,15.14,15.08,15.13,1854.0,CABA +2023-09-29 09:59:00,15.12,15.15,15.081,15.15,3702.0,CABA +2023-09-29 09:57:00,15.145,15.145,15.12,15.12,402.0,CABA +2023-09-29 09:56:00,15.11,15.11,15.11,15.11,413.0,CABA +2023-09-29 09:55:00,15.05,15.11,15.05,15.09,975.0,CABA +2023-09-29 09:52:00,15.155,15.155,15.14,15.14,416.0,CABA +2023-09-29 09:45:00,15.2,15.2,15.15,15.18,1303.0,CABA +2023-09-29 09:44:00,15.222,15.222,15.22,15.22,917.0,CABA +2023-09-29 09:40:00,15.26,15.26,15.24,15.24,1419.0,CABA +2023-09-29 09:37:00,15.33,15.33,15.33,15.33,218.0,CABA +2023-09-29 09:36:00,15.33,15.33,15.29,15.32,2111.0,CABA +2023-09-29 09:35:00,15.38,15.38,15.38,15.38,164.0,CABA +2023-09-29 09:32:00,15.44,15.44,15.395,15.395,526.0,CABA +2023-09-29 09:31:00,15.44,15.48,15.44,15.48,310.0,CABA +2023-09-29 09:30:00,15.44,15.44,15.44,15.44,5067.0,CABA +2023-09-29 09:01:00,15.21,15.21,15.21,15.21,5.0,CABA +2023-09-29 09:00:00,15.5,15.5,15.5,15.5,10.0,CABA +2023-09-29 08:50:00,15.49,15.49,15.49,15.49,2.0,CABA +2023-09-29 08:12:00,15.07,15.07,15.07,15.07,1.0,CABA +2023-09-29 08:00:00,15.5,15.5,15.5,15.5,1.0,CABA diff --git a/data/CABO_2023_10_21.csv b/data/CABO_2023_10_21.csv new file mode 100644 index 000000000..73156d75d --- /dev/null +++ b/data/CABO_2023_10_21.csv @@ -0,0 +1,1030 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,617.16,617.16,617.16,617.16,3571.0,CABO +2023-10-20 18:30:00,617.16,617.16,617.16,617.16,3571.0,CABO +2023-10-20 16:10:00,617.16,617.16,617.16,617.16,3571.0,CABO +2023-10-20 16:07:00,617.5,617.5,617.5,617.5,1.0,CABO +2023-10-20 16:01:00,617.16,617.16,617.16,617.16,147.0,CABO +2023-10-20 16:00:00,618.62,618.62,616.84,617.16,7428.0,CABO +2023-10-20 15:59:00,618.01,618.62,616.82,618.62,2197.0,CABO +2023-10-20 15:57:00,617.75,617.75,617.75,617.75,266.0,CABO +2023-10-20 15:54:00,617.95,617.95,617.95,617.95,657.0,CABO +2023-10-20 15:46:00,619.8,620.58,619.8,620.58,262.0,CABO +2023-10-20 15:36:00,620.24,620.24,620.24,620.24,204.0,CABO +2023-10-20 15:21:00,619.94,619.94,619.94,619.94,105.0,CABO +2023-10-20 14:46:00,621.87,621.87,621.87,621.87,109.0,CABO +2023-10-20 14:45:00,623.01,623.01,622.423,622.423,548.0,CABO +2023-10-20 14:21:00,622.82,622.82,622.82,622.82,144.0,CABO +2023-10-20 14:19:00,622.77,622.77,622.77,622.77,103.0,CABO +2023-10-20 14:10:00,622.35,622.35,622.35,622.35,100.0,CABO +2023-10-20 13:26:00,624.0,624.0,624.0,624.0,102.0,CABO +2023-10-20 13:08:00,624.0,624.0,624.0,624.0,119.0,CABO +2023-10-20 13:07:00,624.0,624.0,624.0,624.0,210.0,CABO +2023-10-20 12:55:00,626.05,626.05,625.82,625.82,248.0,CABO +2023-10-20 12:44:00,625.0,625.0,625.0,625.0,108.0,CABO +2023-10-20 12:36:00,624.68,624.68,624.68,624.68,546.0,CABO +2023-10-20 12:03:00,623.33,623.33,623.33,623.33,248.0,CABO +2023-10-20 12:01:00,627.01,627.01,626.78,626.78,413.0,CABO +2023-10-20 12:00:00,626.78,626.78,626.78,626.78,139.0,CABO +2023-10-20 11:55:00,628.22,628.22,627.225,627.52,665.0,CABO +2023-10-20 11:19:00,626.26,626.26,626.24,626.24,1086.0,CABO +2023-10-20 10:32:00,625.17,625.17,625.17,625.17,126.0,CABO +2023-10-20 10:27:00,624.316,624.316,624.316,624.316,499.0,CABO +2023-10-20 09:53:00,625.7,625.7,625.7,625.7,296.0,CABO +2023-10-20 09:30:00,624.45,624.45,624.45,624.45,275.0,CABO +2023-10-20 04:12:00,629.8,629.8,629.8,629.8,40.0,CABO +2023-10-20 04:11:00,630.79,630.79,630.79,630.79,50.0,CABO +2023-10-19 19:00:00,625.41,625.41,625.41,625.41,5952.0,CABO +2023-10-19 18:30:00,625.41,625.41,625.41,625.41,5952.0,CABO +2023-10-19 16:10:00,625.41,625.41,625.41,625.41,5952.0,CABO +2023-10-19 16:07:00,619.0,619.0,619.0,619.0,1.0,CABO +2023-10-19 16:05:00,625.41,625.41,625.41,625.41,1020.0,CABO +2023-10-19 16:04:00,625.41,625.41,625.41,625.41,134.0,CABO +2023-10-19 16:01:00,625.41,625.41,625.41,625.41,22.0,CABO +2023-10-19 16:00:00,625.43,625.43,625.0,625.41,12459.0,CABO +2023-10-19 15:59:00,624.4,625.45,624.25,625.43,3467.0,CABO +2023-10-19 15:58:00,624.49,624.68,624.05,624.05,1093.0,CABO +2023-10-19 15:53:00,622.44,622.44,622.44,622.44,771.0,CABO +2023-10-19 15:51:00,623.245,623.245,623.245,623.245,243.0,CABO +2023-10-19 15:49:00,622.79,622.79,622.79,622.79,174.0,CABO +2023-10-19 15:48:00,622.44,622.44,622.44,622.44,486.0,CABO +2023-10-19 15:46:00,620.3,620.3,620.3,620.3,175.0,CABO +2023-10-19 15:45:00,620.29,620.29,620.29,620.29,625.0,CABO +2023-10-19 15:41:00,619.92,619.92,619.92,619.92,316.0,CABO +2023-10-19 15:31:00,619.28,619.28,619.28,619.28,321.0,CABO +2023-10-19 15:20:00,619.18,619.18,619.18,619.18,239.0,CABO +2023-10-19 15:01:00,618.35,618.35,618.35,618.35,156.0,CABO +2023-10-19 14:58:00,618.795,618.795,618.795,618.795,244.0,CABO +2023-10-19 14:56:00,619.41,619.41,619.41,619.41,260.0,CABO +2023-10-19 14:55:00,621.22,621.22,621.22,621.22,1005.0,CABO +2023-10-19 14:36:00,623.04,623.04,622.525,622.525,825.0,CABO +2023-10-19 14:35:00,621.79,621.79,621.79,621.79,601.0,CABO +2023-10-19 14:04:00,625.975,626.0,625.54,625.54,1758.0,CABO +2023-10-19 13:47:00,626.91,626.91,626.91,626.91,104.0,CABO +2023-10-19 12:58:00,629.17,629.17,629.17,629.17,162.0,CABO +2023-10-19 12:42:00,628.86,628.86,628.86,628.86,120.0,CABO +2023-10-19 12:25:00,629.86,629.86,629.86,629.86,312.0,CABO +2023-10-19 12:21:00,631.37,631.37,631.37,631.37,731.0,CABO +2023-10-19 11:52:00,628.43,628.43,628.43,628.43,111.0,CABO +2023-10-19 11:36:00,628.47,628.47,628.47,628.47,120.0,CABO +2023-10-19 11:35:00,628.44,628.44,628.44,628.44,121.0,CABO +2023-10-19 11:31:00,628.43,628.43,628.43,628.43,101.0,CABO +2023-10-19 11:29:00,628.23,628.23,628.23,628.23,106.0,CABO +2023-10-19 11:28:00,628.29,628.29,628.29,628.29,117.0,CABO +2023-10-19 11:26:00,628.7,628.7,628.7,628.7,146.0,CABO +2023-10-19 11:25:00,628.837,628.837,628.837,628.837,116.0,CABO +2023-10-19 11:23:00,628.535,628.535,628.535,628.535,200.0,CABO +2023-10-19 11:19:00,627.16,627.16,627.16,627.16,215.0,CABO +2023-10-19 11:15:00,626.5,626.5,626.5,626.5,550.0,CABO +2023-10-19 10:54:00,631.03,631.03,631.03,631.03,563.0,CABO +2023-10-19 10:53:00,628.67,628.67,628.67,628.67,522.0,CABO +2023-10-19 10:17:00,633.705,633.705,633.705,633.705,199.0,CABO +2023-10-19 09:56:00,636.0,636.0,636.0,636.0,308.0,CABO +2023-10-19 09:30:00,637.6,637.6,637.6,637.6,167.0,CABO +2023-10-18 19:00:00,636.32,636.32,636.32,636.32,5331.0,CABO +2023-10-18 18:30:00,636.32,636.32,636.32,636.32,5331.0,CABO +2023-10-18 16:20:00,636.32,636.32,636.32,636.32,2.0,CABO +2023-10-18 16:10:00,636.32,636.32,636.32,636.32,5331.0,CABO +2023-10-18 16:07:00,628.0,628.0,628.0,628.0,1.0,CABO +2023-10-18 16:06:00,636.32,636.32,636.32,636.32,100.0,CABO +2023-10-18 16:00:00,635.34,637.03,635.34,636.32,11665.0,CABO +2023-10-18 15:59:00,635.12,637.07,635.12,636.31,4006.0,CABO +2023-10-18 15:58:00,636.36,636.36,636.36,636.36,395.0,CABO +2023-10-18 15:57:00,636.21,636.21,635.68,635.68,816.0,CABO +2023-10-18 15:55:00,635.0,635.0,634.6,634.6,1021.0,CABO +2023-10-18 15:54:00,634.75,636.42,634.75,636.42,635.0,CABO +2023-10-18 15:53:00,633.12,634.26,633.12,634.26,1655.0,CABO +2023-10-18 15:51:00,631.73,632.73,631.73,632.73,530.0,CABO +2023-10-18 15:47:00,630.35,630.35,630.35,630.35,468.0,CABO +2023-10-18 15:45:00,631.37,631.37,630.36,631.23,586.0,CABO +2023-10-18 15:42:00,630.18,630.18,630.18,630.18,242.0,CABO +2023-10-18 15:32:00,631.23,631.23,631.23,631.23,169.0,CABO +2023-10-18 14:56:00,636.71,636.71,636.71,636.71,219.0,CABO +2023-10-18 14:20:00,637.39,638.02,634.491,634.491,1296.0,CABO +2023-10-18 14:04:00,638.62,638.62,638.62,638.62,376.0,CABO +2023-10-18 13:58:00,636.91,636.91,636.91,636.91,150.0,CABO +2023-10-18 13:55:00,635.73,635.82,635.73,635.82,290.0,CABO +2023-10-18 13:23:00,638.34,638.34,638.34,638.34,508.0,CABO +2023-10-18 12:53:00,638.2,638.2,638.2,638.2,285.0,CABO +2023-10-18 12:50:00,637.32,637.32,637.32,637.32,510.0,CABO +2023-10-18 12:48:00,639.95,640.0,639.89,640.0,1299.0,CABO +2023-10-18 12:46:00,639.04,639.04,639.04,639.04,221.0,CABO +2023-10-18 12:43:00,637.615,638.78,637.57,638.78,1413.0,CABO +2023-10-18 12:42:00,636.44,636.53,636.44,636.53,377.0,CABO +2023-10-18 12:41:00,639.0,639.0,638.98,638.98,1413.0,CABO +2023-10-18 12:35:00,636.18,636.18,636.18,636.18,1168.0,CABO +2023-10-18 12:34:00,636.22,636.49,636.14,636.24,2357.0,CABO +2023-10-18 12:14:00,633.92,633.92,633.92,633.92,390.0,CABO +2023-10-18 11:29:00,637.59,637.59,637.59,637.59,237.0,CABO +2023-10-18 10:49:00,641.95,643.25,641.95,643.25,685.0,CABO +2023-10-18 10:42:00,642.36,642.36,642.36,642.36,146.0,CABO +2023-10-18 10:36:00,646.78,646.78,646.78,646.78,150.0,CABO +2023-10-18 10:35:00,647.0,647.0,647.0,647.0,323.0,CABO +2023-10-18 09:42:00,646.98,646.98,646.96,646.96,624.0,CABO +2023-10-18 09:41:00,646.04,646.04,646.04,646.04,103.0,CABO +2023-10-18 09:36:00,645.995,645.995,645.995,645.995,103.0,CABO +2023-10-18 09:30:00,643.64,643.64,643.64,643.64,203.0,CABO +2023-10-17 19:00:00,647.38,647.38,647.38,647.38,8954.0,CABO +2023-10-17 18:30:00,647.38,647.38,647.38,647.38,8954.0,CABO +2023-10-17 16:20:00,647.38,647.38,647.38,647.38,5.0,CABO +2023-10-17 16:10:00,647.38,647.38,647.38,647.38,8954.0,CABO +2023-10-17 16:08:00,641.3,641.3,641.3,641.3,1.0,CABO +2023-10-17 16:04:00,647.38,647.38,647.38,647.38,60.0,CABO +2023-10-17 16:03:00,647.379,647.38,647.379,647.38,194.0,CABO +2023-10-17 16:01:00,647.38,647.38,647.38,647.38,15.0,CABO +2023-10-17 16:00:00,646.67,647.38,646.67,647.38,18427.0,CABO +2023-10-17 15:59:00,648.485,649.58,646.65,646.67,4169.0,CABO +2023-10-17 15:58:00,647.385,647.385,647.385,647.385,680.0,CABO +2023-10-17 15:57:00,648.19,648.19,648.19,648.19,800.0,CABO +2023-10-17 15:54:00,648.38,648.38,648.38,648.38,359.0,CABO +2023-10-17 15:53:00,648.56,648.56,647.89,648.532,1583.0,CABO +2023-10-17 15:52:00,649.05,649.38,649.05,649.38,836.0,CABO +2023-10-17 15:51:00,649.91,649.91,649.87,649.87,750.0,CABO +2023-10-17 15:50:00,650.75,650.75,649.55,649.55,1314.0,CABO +2023-10-17 15:47:00,650.98,650.98,650.98,650.98,195.0,CABO +2023-10-17 15:46:00,650.57,650.57,650.57,650.57,620.0,CABO +2023-10-17 15:45:00,650.52,650.52,650.52,650.52,380.0,CABO +2023-10-17 15:38:00,649.185,649.185,649.185,649.185,162.0,CABO +2023-10-17 15:26:00,651.945,651.945,651.945,651.945,173.0,CABO +2023-10-17 15:21:00,649.94,649.94,649.94,649.94,106.0,CABO +2023-10-17 15:05:00,647.729,647.729,647.729,647.729,733.0,CABO +2023-10-17 15:01:00,647.4,647.4,647.4,647.4,1136.0,CABO +2023-10-17 14:26:00,649.5,649.81,649.5,649.81,293.0,CABO +2023-10-17 14:19:00,649.53,649.53,649.53,649.53,119.0,CABO +2023-10-17 14:14:00,649.04,649.04,649.04,649.04,210.0,CABO +2023-10-17 14:04:00,651.41,651.41,651.41,651.41,159.0,CABO +2023-10-17 13:46:00,653.24,653.24,653.24,653.24,533.0,CABO +2023-10-17 13:08:00,655.06,655.06,655.05,655.05,399.0,CABO +2023-10-17 13:04:00,657.21,657.44,657.21,657.44,258.0,CABO +2023-10-17 12:58:00,658.425,658.425,658.425,658.425,108.0,CABO +2023-10-17 12:53:00,657.347,657.387,657.347,657.387,208.0,CABO +2023-10-17 12:48:00,657.26,657.26,657.04,657.04,224.0,CABO +2023-10-17 12:47:00,657.27,657.27,657.27,657.27,101.0,CABO +2023-10-17 12:20:00,659.65,659.65,659.65,659.65,101.0,CABO +2023-10-17 12:01:00,656.29,656.29,656.29,656.29,413.0,CABO +2023-10-17 11:59:00,656.75,656.75,656.75,656.75,272.0,CABO +2023-10-17 11:58:00,654.93,654.93,654.93,654.93,375.0,CABO +2023-10-17 11:57:00,653.84,653.84,653.84,653.84,168.0,CABO +2023-10-17 11:56:00,653.645,653.645,653.298,653.298,286.0,CABO +2023-10-17 11:55:00,654.99,655.0,654.99,655.0,1658.0,CABO +2023-10-17 11:54:00,653.05,654.6,653.05,654.6,232.0,CABO +2023-10-17 11:50:00,652.0,652.0,652.0,652.0,110.0,CABO +2023-10-17 11:49:00,654.25,654.25,654.25,654.25,805.0,CABO +2023-10-17 11:48:00,655.0,655.0,652.75,653.89,1361.0,CABO +2023-10-17 11:33:00,653.925,653.925,653.925,653.925,1039.0,CABO +2023-10-17 11:25:00,650.0,650.0,650.0,650.0,630.0,CABO +2023-10-17 11:24:00,649.26,650.0,649.26,650.0,991.0,CABO +2023-10-17 11:11:00,649.0,649.0,649.0,649.0,494.0,CABO +2023-10-17 11:10:00,648.102,650.0,648.102,650.0,1479.0,CABO +2023-10-17 11:09:00,647.98,647.98,647.98,647.98,127.0,CABO +2023-10-17 11:07:00,647.615,647.615,647.615,647.615,162.0,CABO +2023-10-17 11:06:00,650.5,650.5,648.615,648.615,989.0,CABO +2023-10-17 11:02:00,649.98,649.98,649.92,649.92,396.0,CABO +2023-10-17 10:44:00,649.81,649.81,649.81,649.81,355.0,CABO +2023-10-17 10:43:00,649.86,649.86,649.86,649.86,281.0,CABO +2023-10-17 10:42:00,649.78,649.78,649.67,649.67,201.0,CABO +2023-10-17 10:38:00,657.43,657.43,655.21,655.97,739.0,CABO +2023-10-17 10:37:00,655.295,655.295,655.295,655.295,714.0,CABO +2023-10-17 10:13:00,652.49,652.49,652.49,652.49,131.0,CABO +2023-10-17 09:54:00,660.05,660.05,660.05,660.05,239.0,CABO +2023-10-17 09:39:00,666.02,666.02,666.02,666.02,394.0,CABO +2023-10-17 09:34:00,659.29,659.29,659.29,659.29,175.0,CABO +2023-10-17 09:30:00,661.3,661.3,661.3,661.3,209.0,CABO +2023-10-16 19:00:00,664.95,664.95,664.95,664.95,8310.0,CABO +2023-10-16 18:30:00,664.95,664.95,664.95,664.95,8310.0,CABO +2023-10-16 16:12:00,664.95,664.95,664.95,664.95,1.0,CABO +2023-10-16 16:10:00,664.95,664.95,664.95,664.95,8310.0,CABO +2023-10-16 16:01:00,664.95,664.95,664.95,664.95,29.0,CABO +2023-10-16 16:00:00,664.95,664.95,663.66,664.95,17824.0,CABO +2023-10-16 15:59:00,667.05,667.345,663.64,664.95,6678.0,CABO +2023-10-16 15:58:00,666.89,666.89,666.89,666.89,408.0,CABO +2023-10-16 15:57:00,666.43,666.43,666.43,666.43,629.0,CABO +2023-10-16 15:56:00,667.36,667.36,667.29,667.29,1063.0,CABO +2023-10-16 15:55:00,668.35,668.35,668.35,668.35,303.0,CABO +2023-10-16 15:54:00,668.49,668.49,667.9,667.9,761.0,CABO +2023-10-16 15:53:00,668.48,668.48,668.37,668.37,355.0,CABO +2023-10-16 15:52:00,668.0,668.0,668.0,668.0,345.0,CABO +2023-10-16 15:50:00,668.01,668.01,668.01,668.01,455.0,CABO +2023-10-16 15:49:00,668.14,668.14,668.14,668.14,142.0,CABO +2023-10-16 15:47:00,668.35,668.35,668.14,668.14,520.0,CABO +2023-10-16 15:46:00,668.69,668.69,668.69,668.69,308.0,CABO +2023-10-16 15:44:00,668.645,668.645,668.645,668.645,214.0,CABO +2023-10-16 15:41:00,668.005,668.005,668.005,668.005,139.0,CABO +2023-10-16 15:36:00,669.0,669.0,669.0,669.0,339.0,CABO +2023-10-16 15:35:00,670.5,670.5,670.5,670.5,105.0,CABO +2023-10-16 15:29:00,670.3,670.3,669.42,669.42,392.0,CABO +2023-10-16 15:25:00,670.42,670.42,670.42,670.42,102.0,CABO +2023-10-16 15:24:00,670.15,670.15,670.15,670.15,172.0,CABO +2023-10-16 15:23:00,670.78,670.78,670.78,670.78,388.0,CABO +2023-10-16 15:22:00,670.3,670.3,670.25,670.25,1932.0,CABO +2023-10-16 15:19:00,667.635,667.635,667.635,667.635,314.0,CABO +2023-10-16 15:18:00,667.63,667.63,667.63,667.63,215.0,CABO +2023-10-16 15:17:00,669.95,670.0,669.95,670.0,383.0,CABO +2023-10-16 15:15:00,669.22,669.22,669.22,669.22,165.0,CABO +2023-10-16 15:14:00,670.08,670.08,667.225,667.225,517.0,CABO +2023-10-16 15:13:00,669.09,669.09,668.845,668.845,346.0,CABO +2023-10-16 15:12:00,670.45,670.46,670.35,670.35,1013.0,CABO +2023-10-16 15:11:00,670.49,670.49,670.49,670.49,2865.0,CABO +2023-10-16 15:10:00,669.75,669.75,669.75,669.75,220.0,CABO +2023-10-16 15:09:00,669.13,669.13,669.13,669.13,114.0,CABO +2023-10-16 15:05:00,669.95,670.375,669.95,670.0,2431.0,CABO +2023-10-16 15:04:00,670.0,670.0,670.0,670.0,2592.0,CABO +2023-10-16 15:02:00,669.34,669.34,667.52,667.52,485.0,CABO +2023-10-16 15:01:00,669.47,669.47,669.47,669.47,248.0,CABO +2023-10-16 15:00:00,669.47,669.47,669.47,669.47,211.0,CABO +2023-10-16 14:51:00,670.04,670.04,670.04,670.04,104.0,CABO +2023-10-16 14:50:00,669.425,669.425,669.425,669.425,309.0,CABO +2023-10-16 14:48:00,670.31,670.31,669.425,669.425,438.0,CABO +2023-10-16 14:42:00,669.735,669.735,669.735,669.735,258.0,CABO +2023-10-16 14:35:00,667.66,667.66,667.66,667.66,106.0,CABO +2023-10-16 14:27:00,669.64,669.64,669.64,669.64,101.0,CABO +2023-10-16 14:26:00,669.35,670.44,669.34,669.34,697.0,CABO +2023-10-16 14:15:00,669.645,669.645,669.645,669.645,120.0,CABO +2023-10-16 14:13:00,671.39,671.62,669.64,669.64,334.0,CABO +2023-10-16 14:09:00,669.995,669.995,669.97,669.97,271.0,CABO +2023-10-16 14:06:00,670.4,670.45,670.4,670.45,203.0,CABO +2023-10-16 14:03:00,670.54,670.54,670.54,670.54,106.0,CABO +2023-10-16 13:48:00,669.54,669.54,668.47,669.47,467.0,CABO +2023-10-16 13:41:00,667.43,668.99,667.43,668.42,523.0,CABO +2023-10-16 13:32:00,668.8,668.8,668.8,668.8,104.0,CABO +2023-10-16 13:25:00,669.67,669.67,669.67,669.67,707.0,CABO +2023-10-16 13:23:00,667.715,667.715,667.46,667.46,449.0,CABO +2023-10-16 13:21:00,667.66,667.66,667.66,667.66,415.0,CABO +2023-10-16 13:18:00,667.65,668.815,666.19,666.19,723.0,CABO +2023-10-16 13:14:00,667.935,667.935,667.935,667.935,202.0,CABO +2023-10-16 13:04:00,668.34,669.09,667.935,667.935,628.0,CABO +2023-10-16 13:00:00,665.7,667.375,665.7,667.375,300.0,CABO +2023-10-16 12:45:00,666.5,666.69,664.15,664.15,370.0,CABO +2023-10-16 12:40:00,666.5,666.5,665.53,665.53,201.0,CABO +2023-10-16 12:38:00,666.44,666.44,666.44,666.44,154.0,CABO +2023-10-16 12:36:00,667.375,667.375,667.375,667.375,108.0,CABO +2023-10-16 12:35:00,666.85,667.33,666.82,666.82,597.0,CABO +2023-10-16 12:24:00,664.68,664.68,664.68,664.68,110.0,CABO +2023-10-16 12:20:00,664.705,664.705,664.705,664.705,128.0,CABO +2023-10-16 12:15:00,664.99,664.99,664.99,664.99,103.0,CABO +2023-10-16 12:12:00,664.3,664.3,664.3,664.3,100.0,CABO +2023-10-16 12:08:00,664.24,664.24,664.24,664.24,283.0,CABO +2023-10-16 12:00:00,664.62,664.62,664.235,664.235,278.0,CABO +2023-10-16 11:53:00,663.41,663.41,663.41,663.41,103.0,CABO +2023-10-16 11:52:00,663.67,663.67,663.67,663.67,215.0,CABO +2023-10-16 11:47:00,665.11,665.11,663.37,663.37,316.0,CABO +2023-10-16 11:41:00,665.0,665.0,665.0,665.0,465.0,CABO +2023-10-16 11:40:00,662.25,662.34,662.25,662.34,281.0,CABO +2023-10-16 11:36:00,663.24,663.24,663.24,663.24,123.0,CABO +2023-10-16 11:35:00,664.41,664.41,664.41,664.41,223.0,CABO +2023-10-16 11:33:00,665.395,665.395,665.395,665.395,111.0,CABO +2023-10-16 11:30:00,665.015,665.015,665.015,665.015,102.0,CABO +2023-10-16 11:26:00,664.42,664.42,664.42,664.42,105.0,CABO +2023-10-16 11:20:00,665.435,665.435,665.435,665.435,162.0,CABO +2023-10-16 11:12:00,666.495,666.495,666.495,666.495,178.0,CABO +2023-10-16 11:09:00,666.895,666.895,666.895,666.895,125.0,CABO +2023-10-16 11:07:00,666.895,666.895,666.895,666.895,451.0,CABO +2023-10-16 11:03:00,666.895,666.895,666.895,666.895,216.0,CABO +2023-10-16 11:00:00,666.895,666.895,666.895,666.895,200.0,CABO +2023-10-16 10:59:00,666.895,666.947,666.895,666.947,413.0,CABO +2023-10-16 10:58:00,668.55,668.55,668.55,668.55,224.0,CABO +2023-10-16 10:57:00,667.285,667.285,666.895,666.895,666.0,CABO +2023-10-16 10:53:00,669.75,669.75,669.75,669.75,139.0,CABO +2023-10-16 10:49:00,667.67,667.67,667.67,667.67,229.0,CABO +2023-10-16 10:48:00,667.23,667.23,667.23,667.23,332.0,CABO +2023-10-16 10:47:00,665.0,665.0,665.0,665.0,246.0,CABO +2023-10-16 10:45:00,666.105,666.105,666.105,666.105,109.0,CABO +2023-10-16 10:40:00,665.95,665.98,665.95,665.98,216.0,CABO +2023-10-16 10:30:00,662.13,662.13,662.13,662.13,204.0,CABO +2023-10-16 10:24:00,659.63,659.63,659.2,659.63,673.0,CABO +2023-10-16 10:15:00,659.63,659.63,659.63,659.63,970.0,CABO +2023-10-16 10:04:00,656.0,656.0,655.64,655.64,563.0,CABO +2023-10-16 10:03:00,655.57,655.99,655.57,655.99,329.0,CABO +2023-10-16 09:30:00,653.93,653.93,653.93,653.93,113.0,CABO +2023-10-16 08:02:00,649.9,649.9,649.9,649.9,1.0,CABO +2023-10-16 04:23:00,649.9,649.9,649.9,649.9,1.0,CABO +2023-10-13 19:00:00,649.9,649.9,649.9,649.9,2995.0,CABO +2023-10-13 18:30:00,649.9,649.9,649.9,649.9,2995.0,CABO +2023-10-13 18:13:00,636.9,636.9,636.9,636.9,1.0,CABO +2023-10-13 16:20:00,649.9,649.9,649.9,649.9,2.0,CABO +2023-10-13 16:10:00,649.9,649.9,649.9,649.9,2995.0,CABO +2023-10-13 16:07:00,643.0,643.0,643.0,643.0,1.0,CABO +2023-10-13 16:01:00,649.9,649.9,649.9,649.9,351.0,CABO +2023-10-13 16:00:00,649.9,649.9,648.59,649.9,6857.0,CABO +2023-10-13 15:59:00,649.88,649.9,648.15,649.9,1922.0,CABO +2023-10-13 15:58:00,648.61,648.61,648.61,648.61,379.0,CABO +2023-10-13 15:57:00,650.065,650.76,649.78,649.78,1070.0,CABO +2023-10-13 15:55:00,649.97,649.97,649.97,649.97,627.0,CABO +2023-10-13 15:49:00,650.09,650.24,650.09,650.24,648.0,CABO +2023-10-13 15:40:00,647.28,647.28,647.15,647.15,285.0,CABO +2023-10-13 15:39:00,648.73,648.73,648.73,648.73,117.0,CABO +2023-10-13 15:35:00,648.48,648.48,648.39,648.39,562.0,CABO +2023-10-13 15:18:00,646.82,646.82,646.82,646.82,173.0,CABO +2023-10-13 15:06:00,648.92,648.92,648.05,648.05,634.0,CABO +2023-10-13 15:00:00,650.675,650.675,650.675,650.675,112.0,CABO +2023-10-13 14:53:00,650.2,650.2,650.2,650.2,229.0,CABO +2023-10-13 14:45:00,646.045,646.045,646.045,646.045,115.0,CABO +2023-10-13 11:55:00,647.46,647.46,647.46,647.46,434.0,CABO +2023-10-13 11:40:00,651.915,651.915,651.915,651.915,329.0,CABO +2023-10-13 10:52:00,652.42,652.42,652.42,652.42,104.0,CABO +2023-10-13 09:42:00,649.55,649.55,649.55,649.55,272.0,CABO +2023-10-13 09:40:00,652.69,652.69,651.94,651.94,422.0,CABO +2023-10-13 09:39:00,657.275,657.275,657.275,657.275,274.0,CABO +2023-10-13 09:38:00,652.43,653.18,650.46,650.46,1862.0,CABO +2023-10-13 09:33:00,652.43,652.43,652.43,652.43,106.0,CABO +2023-10-13 09:30:00,650.55,650.55,650.55,650.55,283.0,CABO +2023-10-12 19:00:00,645.09,645.09,645.09,645.09,3346.0,CABO +2023-10-12 18:30:00,645.09,645.09,645.09,645.09,3346.0,CABO +2023-10-12 16:10:00,645.09,645.09,645.09,645.09,3346.0,CABO +2023-10-12 16:08:00,639.2,645.09,639.2,645.09,4.0,CABO +2023-10-12 16:04:00,645.09,645.09,645.09,645.09,7.0,CABO +2023-10-12 16:02:00,645.09,645.09,645.09,645.09,3.0,CABO +2023-10-12 16:01:00,645.09,645.09,645.09,645.09,17.0,CABO +2023-10-12 16:00:00,644.915,645.67,644.915,645.09,7724.0,CABO +2023-10-12 15:59:00,645.67,645.67,645.67,645.67,1285.0,CABO +2023-10-12 15:58:00,644.415,644.415,644.415,644.415,262.0,CABO +2023-10-12 15:54:00,644.41,644.41,644.41,644.41,1055.0,CABO +2023-10-12 15:44:00,643.74,645.76,643.74,645.76,501.0,CABO +2023-10-12 14:23:00,646.88,646.88,646.88,646.88,147.0,CABO +2023-10-12 14:20:00,646.72,646.72,646.72,646.72,181.0,CABO +2023-10-12 13:22:00,645.91,645.91,645.91,645.91,102.0,CABO +2023-10-12 13:02:00,649.76,649.76,649.76,649.76,117.0,CABO +2023-10-12 13:01:00,647.98,647.98,647.98,647.98,329.0,CABO +2023-10-12 13:00:00,646.635,646.635,646.635,646.635,242.0,CABO +2023-10-12 12:16:00,646.69,646.69,646.69,646.69,263.0,CABO +2023-10-12 12:04:00,645.465,645.465,645.465,645.465,369.0,CABO +2023-10-12 11:15:00,643.0,643.0,643.0,643.0,499.0,CABO +2023-10-12 11:14:00,641.0,641.0,641.0,641.0,1415.0,CABO +2023-10-12 11:13:00,641.54,641.54,641.16,641.31,832.0,CABO +2023-10-12 11:10:00,639.83,639.83,639.83,639.83,944.0,CABO +2023-10-12 11:09:00,640.04,640.04,640.04,640.04,304.0,CABO +2023-10-12 10:38:00,638.0,638.0,638.0,638.0,277.0,CABO +2023-10-12 10:33:00,638.07,638.07,638.0,638.0,639.0,CABO +2023-10-12 10:18:00,641.9,642.08,641.9,642.08,1147.0,CABO +2023-10-12 10:14:00,640.7,640.7,640.7,640.7,375.0,CABO +2023-10-12 10:08:00,638.54,639.3,638.46,638.48,592.0,CABO +2023-10-12 10:01:00,640.79,640.79,640.79,640.79,404.0,CABO +2023-10-12 10:00:00,642.575,642.575,642.575,642.575,438.0,CABO +2023-10-12 09:38:00,645.1,645.1,645.1,645.1,159.0,CABO +2023-10-12 09:32:00,646.0,646.0,646.0,646.0,240.0,CABO +2023-10-12 09:31:00,646.0,646.0,646.0,646.0,241.0,CABO +2023-10-12 09:30:00,646.77,646.77,646.77,646.77,268.0,CABO +2023-10-12 08:03:00,650.74,650.74,650.74,650.74,1.0,CABO +2023-10-11 19:00:00,650.74,650.74,650.74,650.74,4693.0,CABO +2023-10-11 18:30:00,650.74,650.74,650.74,650.74,4693.0,CABO +2023-10-11 16:10:00,650.74,650.74,650.74,650.74,4693.0,CABO +2023-10-11 16:05:00,650.724,650.724,650.724,650.724,20.0,CABO +2023-10-11 16:01:00,650.74,650.74,650.74,650.74,699.0,CABO +2023-10-11 16:00:00,650.74,650.74,650.74,650.74,10383.0,CABO +2023-10-11 15:59:00,650.57,651.42,650.51,650.74,1726.0,CABO +2023-10-11 15:58:00,650.65,650.65,650.65,650.65,751.0,CABO +2023-10-11 15:57:00,651.8,651.8,651.8,651.8,189.0,CABO +2023-10-11 15:55:00,653.04,653.04,653.01,653.01,950.0,CABO +2023-10-11 15:53:00,654.33,654.35,654.33,654.35,393.0,CABO +2023-10-11 15:51:00,654.35,654.35,654.35,654.35,1144.0,CABO +2023-10-11 15:33:00,652.8,652.8,652.8,652.8,308.0,CABO +2023-10-11 15:26:00,652.935,652.935,652.935,652.935,150.0,CABO +2023-10-11 15:23:00,652.935,652.935,652.935,652.935,222.0,CABO +2023-10-11 15:20:00,652.935,652.935,652.935,652.935,112.0,CABO +2023-10-11 15:19:00,651.73,651.73,651.73,651.73,215.0,CABO +2023-10-11 15:15:00,652.69,652.69,652.69,652.69,298.0,CABO +2023-10-11 15:14:00,652.51,652.51,652.51,652.51,146.0,CABO +2023-10-11 15:08:00,652.34,652.34,652.34,652.34,140.0,CABO +2023-10-11 15:06:00,652.69,652.69,652.69,652.69,147.0,CABO +2023-10-11 15:04:00,651.76,651.76,651.76,651.76,161.0,CABO +2023-10-11 14:26:00,654.65,654.65,654.65,654.65,129.0,CABO +2023-10-11 14:24:00,654.95,654.95,654.63,654.63,494.0,CABO +2023-10-11 14:10:00,652.15,652.15,652.15,652.15,129.0,CABO +2023-10-11 14:04:00,652.52,655.085,652.52,655.085,233.0,CABO +2023-10-11 13:54:00,652.26,652.26,652.26,652.26,109.0,CABO +2023-10-11 13:41:00,651.7,651.7,651.7,651.7,101.0,CABO +2023-10-11 13:38:00,652.455,652.455,652.455,652.455,111.0,CABO +2023-10-11 13:33:00,652.05,652.05,652.05,652.05,109.0,CABO +2023-10-11 13:32:00,652.455,652.455,652.09,652.09,214.0,CABO +2023-10-11 13:24:00,652.455,652.455,652.455,652.455,114.0,CABO +2023-10-11 13:14:00,653.18,653.18,653.18,653.18,100.0,CABO +2023-10-11 13:13:00,653.17,653.17,653.17,653.17,108.0,CABO +2023-10-11 13:11:00,654.99,654.99,654.99,654.99,268.0,CABO +2023-10-11 13:05:00,652.7,653.0,652.7,652.95,417.0,CABO +2023-10-11 13:04:00,653.0,653.0,653.0,653.0,119.0,CABO +2023-10-11 13:01:00,652.79,652.79,652.79,652.79,127.0,CABO +2023-10-11 13:00:00,653.61,653.61,653.61,653.61,216.0,CABO +2023-10-11 12:59:00,655.895,655.895,653.59,653.59,229.0,CABO +2023-10-11 12:55:00,654.42,654.42,654.42,654.42,117.0,CABO +2023-10-11 12:42:00,653.85,653.85,653.85,653.85,178.0,CABO +2023-10-11 12:41:00,655.3,655.3,655.3,655.3,143.0,CABO +2023-10-11 12:33:00,654.7,654.7,654.7,654.7,106.0,CABO +2023-10-11 12:32:00,654.8,654.8,654.8,654.8,361.0,CABO +2023-10-11 12:31:00,654.5,654.5,654.5,654.5,225.0,CABO +2023-10-11 12:28:00,653.715,653.715,653.715,653.715,245.0,CABO +2023-10-11 12:07:00,653.315,653.315,653.315,653.315,179.0,CABO +2023-10-11 11:32:00,653.305,653.305,653.305,653.305,103.0,CABO +2023-10-11 11:31:00,653.305,653.305,653.305,653.305,111.0,CABO +2023-10-11 11:28:00,653.34,653.34,653.34,653.34,202.0,CABO +2023-10-11 11:22:00,653.315,653.315,653.315,653.315,113.0,CABO +2023-10-11 11:18:00,654.42,654.42,654.42,654.42,143.0,CABO +2023-10-11 11:15:00,654.52,654.52,654.52,654.52,110.0,CABO +2023-10-11 10:50:00,654.93,654.93,654.93,654.93,110.0,CABO +2023-10-11 10:27:00,652.03,652.25,652.03,652.25,276.0,CABO +2023-10-11 10:25:00,652.45,652.45,652.45,652.45,130.0,CABO +2023-10-11 10:13:00,658.84,658.84,658.84,658.84,370.0,CABO +2023-10-11 10:09:00,653.56,653.56,653.56,653.56,105.0,CABO +2023-10-11 10:01:00,652.37,652.855,652.37,652.855,444.0,CABO +2023-10-11 10:00:00,652.37,652.37,652.37,652.37,304.0,CABO +2023-10-11 09:54:00,652.37,652.37,652.37,652.37,226.0,CABO +2023-10-11 09:51:00,652.37,652.37,652.37,652.37,101.0,CABO +2023-10-11 09:50:00,652.37,652.37,652.37,652.37,100.0,CABO +2023-10-11 09:42:00,648.875,648.875,648.875,648.875,160.0,CABO +2023-10-11 09:41:00,648.63,648.63,648.63,648.63,104.0,CABO +2023-10-11 09:40:00,647.8,647.8,647.8,647.8,103.0,CABO +2023-10-11 09:30:00,641.72,641.72,641.72,641.72,119.0,CABO +2023-10-11 09:00:00,643.24,643.24,643.24,643.24,7.0,CABO +2023-10-11 05:59:00,643.24,643.24,643.24,643.24,1.0,CABO +2023-10-10 19:00:00,643.24,643.24,643.24,643.24,4229.0,CABO +2023-10-10 18:30:00,643.24,643.24,643.24,643.24,4229.0,CABO +2023-10-10 16:10:00,643.24,643.24,643.24,643.24,4229.0,CABO +2023-10-10 16:07:00,630.38,630.38,630.38,630.38,1.0,CABO +2023-10-10 16:02:00,643.24,643.24,643.24,643.24,1.0,CABO +2023-10-10 16:01:00,643.24,643.24,643.24,643.24,43.0,CABO +2023-10-10 16:00:00,643.24,643.88,643.24,643.24,9049.0,CABO +2023-10-10 15:59:00,644.66,644.66,643.24,643.24,2886.0,CABO +2023-10-10 15:58:00,644.66,644.66,644.66,644.66,389.0,CABO +2023-10-10 15:57:00,644.555,644.555,644.555,644.555,356.0,CABO +2023-10-10 15:56:00,645.0,645.0,645.0,645.0,193.0,CABO +2023-10-10 15:53:00,645.35,645.35,645.35,645.35,612.0,CABO +2023-10-10 15:48:00,645.68,645.68,645.68,645.68,281.0,CABO +2023-10-10 15:47:00,644.53,644.63,644.22,644.22,1183.0,CABO +2023-10-10 15:45:00,643.35,644.18,643.35,644.04,496.0,CABO +2023-10-10 14:17:00,643.105,643.105,643.0,643.0,518.0,CABO +2023-10-10 14:16:00,643.0,643.05,643.0,643.05,312.0,CABO +2023-10-10 14:15:00,643.26,643.26,643.26,643.26,415.0,CABO +2023-10-10 14:00:00,645.335,645.335,645.335,645.335,120.0,CABO +2023-10-10 13:33:00,644.5,644.5,644.5,644.5,298.0,CABO +2023-10-10 13:21:00,643.51,643.51,643.51,643.51,361.0,CABO +2023-10-10 12:39:00,642.87,642.95,642.87,642.95,247.0,CABO +2023-10-10 12:10:00,642.665,642.665,642.665,642.665,594.0,CABO +2023-10-10 12:09:00,644.0,644.0,644.0,644.0,289.0,CABO +2023-10-10 11:38:00,640.0,640.05,640.0,640.05,312.0,CABO +2023-10-10 11:32:00,641.61,641.61,641.6,641.6,464.0,CABO +2023-10-10 11:13:00,643.03,643.03,643.03,643.03,100.0,CABO +2023-10-10 11:10:00,640.15,641.53,640.15,641.53,1195.0,CABO +2023-10-10 11:07:00,639.12,639.12,638.0,638.0,337.0,CABO +2023-10-10 10:58:00,639.12,639.43,639.12,639.43,954.0,CABO +2023-10-10 10:51:00,639.0,639.01,639.0,639.01,555.0,CABO +2023-10-10 10:28:00,639.0,639.79,639.0,639.79,601.0,CABO +2023-10-10 10:17:00,638.0,638.0,638.0,638.0,215.0,CABO +2023-10-10 10:14:00,636.71,636.71,636.71,636.71,387.0,CABO +2023-10-10 09:50:00,631.75,633.22,631.75,633.22,364.0,CABO +2023-10-10 09:48:00,630.28,630.28,630.001,630.001,200.0,CABO +2023-10-10 09:43:00,629.44,629.44,629.43,629.43,641.0,CABO +2023-10-10 09:30:00,631.9,631.9,631.9,631.9,141.0,CABO +2023-10-09 19:00:00,630.95,630.95,630.95,630.95,5388.0,CABO +2023-10-09 18:30:00,630.95,630.95,630.95,630.95,5388.0,CABO +2023-10-09 16:10:00,630.95,630.95,630.95,630.95,5388.0,CABO +2023-10-09 16:07:00,625.2,625.2,625.2,625.2,1.0,CABO +2023-10-09 16:01:00,630.95,630.95,629.0,629.0,65.0,CABO +2023-10-09 16:00:00,629.92,631.69,629.92,630.95,11451.0,CABO +2023-10-09 15:59:00,630.82,631.66,629.92,630.59,1542.0,CABO +2023-10-09 15:58:00,631.745,631.745,631.745,631.745,207.0,CABO +2023-10-09 15:57:00,632.86,632.86,631.36,631.36,1929.0,CABO +2023-10-09 15:56:00,632.86,632.86,632.86,632.86,446.0,CABO +2023-10-09 15:55:00,632.29,632.86,632.29,632.86,555.0,CABO +2023-10-09 15:54:00,633.12,633.41,632.29,632.29,2412.0,CABO +2023-10-09 15:53:00,632.13,632.13,632.13,632.13,622.0,CABO +2023-10-09 15:52:00,629.92,629.92,629.92,629.92,380.0,CABO +2023-10-09 15:47:00,625.575,627.11,625.575,625.745,1670.0,CABO +2023-10-09 15:43:00,625.52,625.52,625.52,625.52,114.0,CABO +2023-10-09 15:38:00,626.04,626.04,625.835,625.835,1145.0,CABO +2023-10-09 15:31:00,626.32,626.38,626.32,626.38,234.0,CABO +2023-10-09 15:28:00,626.64,626.64,626.64,626.64,180.0,CABO +2023-10-09 15:13:00,626.55,626.55,626.55,626.55,115.0,CABO +2023-10-09 14:56:00,626.405,626.435,626.405,626.435,267.0,CABO +2023-10-09 14:34:00,625.8,625.8,625.8,625.8,135.0,CABO +2023-10-09 14:06:00,626.105,626.105,626.105,626.105,337.0,CABO +2023-10-09 14:03:00,626.06,626.06,626.06,626.06,107.0,CABO +2023-10-09 13:59:00,625.62,625.62,625.62,625.62,121.0,CABO +2023-10-09 13:57:00,624.43,624.435,624.43,624.435,331.0,CABO +2023-10-09 13:53:00,625.79,625.79,625.79,625.79,116.0,CABO +2023-10-09 13:43:00,624.935,624.935,624.935,624.935,220.0,CABO +2023-10-09 13:40:00,624.07,624.07,624.07,624.07,313.0,CABO +2023-10-09 13:27:00,621.124,621.124,621.124,621.124,112.0,CABO +2023-10-09 13:25:00,623.17,623.17,622.43,622.43,319.0,CABO +2023-10-09 13:22:00,623.11,623.11,623.11,623.11,102.0,CABO +2023-10-09 13:21:00,623.735,623.735,622.135,622.76,3126.0,CABO +2023-10-09 13:11:00,621.26,621.26,621.26,621.26,215.0,CABO +2023-10-09 13:06:00,620.83,620.845,620.0,620.0,829.0,CABO +2023-10-09 12:45:00,619.23,619.23,619.23,619.23,429.0,CABO +2023-10-09 12:41:00,620.0,620.0,620.0,620.0,1096.0,CABO +2023-10-09 12:38:00,618.8,618.8,618.8,618.8,225.0,CABO +2023-10-09 12:35:00,621.02,621.255,621.02,621.255,673.0,CABO +2023-10-09 12:26:00,622.26,622.26,622.26,622.26,228.0,CABO +2023-10-09 12:25:00,624.405,624.41,624.405,624.41,853.0,CABO +2023-10-09 12:23:00,625.45,626.028,625.31,626.028,559.0,CABO +2023-10-09 12:22:00,625.31,625.59,625.31,625.59,338.0,CABO +2023-10-09 12:17:00,624.535,626.18,624.535,626.18,749.0,CABO +2023-10-09 12:13:00,623.84,623.84,623.77,623.77,1121.0,CABO +2023-10-09 12:11:00,624.12,624.12,624.12,624.12,101.0,CABO +2023-10-09 12:04:00,625.145,626.475,625.145,626.475,277.0,CABO +2023-10-09 12:03:00,624.89,625.18,624.89,625.18,257.0,CABO +2023-10-09 12:02:00,626.87,626.87,625.0,625.0,670.0,CABO +2023-10-09 12:01:00,625.8,625.8,625.8,625.8,180.0,CABO +2023-10-09 12:00:00,626.01,626.01,626.01,626.01,159.0,CABO +2023-10-09 11:53:00,627.535,627.535,627.535,627.535,112.0,CABO +2023-10-09 11:50:00,627.375,627.375,625.59,625.7,365.0,CABO +2023-10-09 11:47:00,625.25,627.48,625.25,627.48,383.0,CABO +2023-10-09 11:46:00,627.61,627.61,627.61,627.61,120.0,CABO +2023-10-09 11:32:00,628.09,628.09,628.09,628.09,100.0,CABO +2023-10-09 11:30:00,628.895,628.895,628.895,628.895,107.0,CABO +2023-10-09 11:29:00,626.955,626.955,626.955,626.955,3215.0,CABO +2023-10-09 11:22:00,625.6,625.6,625.6,625.6,307.0,CABO +2023-10-09 11:12:00,625.4,625.4,625.4,625.4,108.0,CABO +2023-10-09 11:01:00,625.4,625.4,625.4,625.4,130.0,CABO +2023-10-09 10:51:00,625.97,625.97,625.97,625.97,111.0,CABO +2023-10-09 10:48:00,626.545,626.545,626.545,626.545,320.0,CABO +2023-10-09 10:44:00,627.06,627.06,627.06,627.06,175.0,CABO +2023-10-09 10:43:00,622.53,622.53,622.53,622.53,385.0,CABO +2023-10-09 10:37:00,624.11,624.11,624.11,624.11,165.0,CABO +2023-10-09 10:32:00,623.385,623.385,623.385,623.385,113.0,CABO +2023-10-09 10:22:00,621.67,621.67,621.67,621.67,131.0,CABO +2023-10-09 10:17:00,619.68,619.68,619.68,619.68,146.0,CABO +2023-10-09 10:16:00,619.7,619.7,619.7,619.7,105.0,CABO +2023-10-09 10:11:00,618.97,618.97,618.97,618.97,102.0,CABO +2023-10-09 10:01:00,619.4,619.4,619.4,619.4,338.0,CABO +2023-10-09 10:00:00,616.795,616.795,616.795,616.795,235.0,CABO +2023-10-09 09:59:00,617.0,617.0,617.0,617.0,108.0,CABO +2023-10-09 09:56:00,616.03,616.03,616.03,616.03,124.0,CABO +2023-10-09 09:55:00,617.325,617.325,617.325,617.325,102.0,CABO +2023-10-09 09:50:00,615.218,615.218,615.218,615.218,108.0,CABO +2023-10-09 09:39:00,613.98,614.0,613.98,614.0,479.0,CABO +2023-10-09 09:37:00,609.79,609.79,609.79,609.79,106.0,CABO +2023-10-09 09:35:00,609.47,609.47,609.47,609.47,102.0,CABO +2023-10-09 09:30:00,609.67,609.67,609.67,609.67,191.0,CABO +2023-10-09 09:18:00,615.75,615.75,615.75,615.75,5.0,CABO +2023-10-06 19:00:00,615.76,615.76,615.76,615.76,7698.0,CABO +2023-10-06 18:30:00,615.76,615.76,615.76,615.76,7698.0,CABO +2023-10-06 16:20:00,615.76,615.76,615.76,615.76,3.0,CABO +2023-10-06 16:17:00,615.76,615.76,615.76,615.76,31.0,CABO +2023-10-06 16:10:00,615.76,615.76,615.76,615.76,7698.0,CABO +2023-10-06 16:07:00,604.04,604.04,604.04,604.04,1.0,CABO +2023-10-06 16:06:00,603.45,603.45,603.45,603.45,1.0,CABO +2023-10-06 16:01:00,615.76,615.76,615.76,615.76,48.0,CABO +2023-10-06 16:00:00,615.88,616.14,615.76,615.76,15821.0,CABO +2023-10-06 15:59:00,616.14,617.09,615.46,615.88,4504.0,CABO +2023-10-06 15:58:00,617.67,617.67,615.71,615.71,810.0,CABO +2023-10-06 15:57:00,617.18,617.73,615.73,615.73,1671.0,CABO +2023-10-06 15:56:00,616.81,616.81,615.395,615.395,604.0,CABO +2023-10-06 15:52:00,618.08,618.08,618.08,618.08,419.0,CABO +2023-10-06 15:51:00,619.5,619.5,618.48,618.755,1670.0,CABO +2023-10-06 15:49:00,622.13,622.13,622.13,622.13,188.0,CABO +2023-10-06 15:44:00,621.58,621.58,621.58,621.58,130.0,CABO +2023-10-06 15:43:00,620.82,620.82,620.82,620.82,141.0,CABO +2023-10-06 15:39:00,623.77,623.77,623.77,623.77,279.0,CABO +2023-10-06 15:34:00,619.75,619.75,619.75,619.75,242.0,CABO +2023-10-06 15:26:00,618.61,619.81,618.61,619.81,1721.0,CABO +2023-10-06 15:24:00,620.35,620.35,620.0,620.0,1165.0,CABO +2023-10-06 15:19:00,622.0,622.0,622.0,622.0,385.0,CABO +2023-10-06 15:18:00,622.5,622.5,622.5,622.5,105.0,CABO +2023-10-06 14:44:00,623.09,623.28,623.09,623.28,235.0,CABO +2023-10-06 14:28:00,623.75,623.75,623.75,623.75,778.0,CABO +2023-10-06 14:26:00,623.75,623.75,623.75,623.75,245.0,CABO +2023-10-06 14:17:00,624.25,624.25,623.75,623.75,796.0,CABO +2023-10-06 14:15:00,624.25,624.25,624.25,624.25,203.0,CABO +2023-10-06 14:14:00,625.01,625.01,624.25,624.25,367.0,CABO +2023-10-06 14:10:00,624.25,624.25,624.25,624.25,210.0,CABO +2023-10-06 14:07:00,624.25,624.25,624.25,624.25,102.0,CABO +2023-10-06 14:05:00,625.05,625.05,624.25,624.25,221.0,CABO +2023-10-06 14:04:00,624.25,624.25,624.25,624.25,139.0,CABO +2023-10-06 14:02:00,624.25,624.25,624.25,624.25,129.0,CABO +2023-10-06 14:01:00,626.0,626.0,626.0,626.0,376.0,CABO +2023-10-06 14:00:00,624.51,624.51,624.51,624.51,482.0,CABO +2023-10-06 13:54:00,625.165,625.165,625.165,625.165,110.0,CABO +2023-10-06 13:49:00,624.145,624.145,624.145,624.145,110.0,CABO +2023-10-06 13:48:00,627.33,627.33,627.33,627.33,122.0,CABO +2023-10-06 13:47:00,621.99,624.51,621.99,624.51,247.0,CABO +2023-10-06 13:35:00,621.39,622.0,621.39,622.0,413.0,CABO +2023-10-06 13:34:00,620.515,620.515,620.515,620.515,174.0,CABO +2023-10-06 13:33:00,620.95,620.95,620.515,620.515,201.0,CABO +2023-10-06 13:32:00,620.72,620.72,620.72,620.72,157.0,CABO +2023-10-06 13:30:00,620.57,620.57,620.57,620.57,105.0,CABO +2023-10-06 13:29:00,620.79,620.79,620.79,620.79,121.0,CABO +2023-10-06 13:27:00,621.73,621.73,620.5,620.5,367.0,CABO +2023-10-06 13:24:00,620.5,620.5,620.5,620.5,107.0,CABO +2023-10-06 13:21:00,622.0,622.0,619.53,619.53,208.0,CABO +2023-10-06 13:16:00,620.29,620.31,620.29,620.31,342.0,CABO +2023-10-06 13:13:00,619.73,619.73,619.73,619.73,427.0,CABO +2023-10-06 13:03:00,619.01,619.01,619.01,619.01,444.0,CABO +2023-10-06 13:02:00,619.855,619.855,619.855,619.855,293.0,CABO +2023-10-06 13:01:00,619.855,620.7,619.855,619.855,804.0,CABO +2023-10-06 12:52:00,619.22,619.22,619.22,619.22,495.0,CABO +2023-10-06 12:50:00,620.86,620.86,620.86,620.86,107.0,CABO +2023-10-06 12:31:00,619.74,619.74,619.74,619.74,100.0,CABO +2023-10-06 12:29:00,620.84,620.84,620.84,620.84,300.0,CABO +2023-10-06 12:11:00,624.86,624.86,624.86,624.86,595.0,CABO +2023-10-06 12:10:00,625.26,625.26,625.26,625.26,695.0,CABO +2023-10-06 11:59:00,627.7,627.7,627.7,627.7,119.0,CABO +2023-10-06 11:51:00,628.93,628.93,626.655,626.655,580.0,CABO +2023-10-06 11:49:00,626.152,626.153,626.152,626.153,100.0,CABO +2023-10-06 11:46:00,625.115,625.115,625.0,625.0,655.0,CABO +2023-10-06 11:43:00,624.17,624.17,624.17,624.17,163.0,CABO +2023-10-06 11:42:00,625.52,625.52,625.52,625.52,455.0,CABO +2023-10-06 11:41:00,625.22,625.22,625.22,625.22,205.0,CABO +2023-10-06 11:31:00,622.02,622.02,622.02,622.02,128.0,CABO +2023-10-06 11:29:00,625.2,625.2,625.2,625.2,102.0,CABO +2023-10-06 11:20:00,622.855,622.855,622.855,622.855,107.0,CABO +2023-10-06 11:18:00,623.33,624.65,622.95,624.65,545.0,CABO +2023-10-06 11:10:00,623.7,623.7,623.7,623.7,207.0,CABO +2023-10-06 11:08:00,620.46,624.4,620.46,622.93,418.0,CABO +2023-10-06 10:57:00,622.51,622.51,622.51,622.51,144.0,CABO +2023-10-06 10:40:00,623.05,623.05,623.05,623.05,223.0,CABO +2023-10-06 10:39:00,623.27,623.27,623.27,623.27,142.0,CABO +2023-10-06 10:29:00,615.65,615.65,615.65,615.65,162.0,CABO +2023-10-06 10:22:00,610.81,610.81,610.81,610.81,199.0,CABO +2023-10-06 10:20:00,610.68,613.05,610.68,613.05,216.0,CABO +2023-10-06 10:10:00,612.12,612.12,612.12,612.12,104.0,CABO +2023-10-06 10:03:00,609.79,610.57,609.79,610.57,1042.0,CABO +2023-10-06 10:02:00,612.25,612.25,612.25,612.25,106.0,CABO +2023-10-06 09:36:00,611.47,611.47,610.72,610.72,425.0,CABO +2023-10-06 09:30:00,611.02,611.02,611.02,611.02,269.0,CABO +2023-10-05 19:00:00,616.8,616.8,616.8,616.8,5152.0,CABO +2023-10-05 18:30:00,616.8,616.8,616.8,616.8,5152.0,CABO +2023-10-05 16:20:00,616.8,616.8,616.8,616.8,4.0,CABO +2023-10-05 16:10:00,616.8,616.8,616.8,616.8,5152.0,CABO +2023-10-05 16:02:00,616.8,616.8,616.8,616.8,9.0,CABO +2023-10-05 16:01:00,616.8,616.8,616.8,616.8,24.0,CABO +2023-10-05 16:00:00,616.8,616.97,616.8,616.8,10657.0,CABO +2023-10-05 15:59:00,617.0,617.325,616.8,616.8,1703.0,CABO +2023-10-05 15:58:00,617.975,618.04,617.09,617.09,3209.0,CABO +2023-10-05 15:57:00,617.09,617.3,617.0,617.3,1363.0,CABO +2023-10-05 15:56:00,616.49,616.655,616.49,616.655,376.0,CABO +2023-10-05 15:55:00,616.99,616.99,616.43,616.43,417.0,CABO +2023-10-05 15:52:00,616.79,616.79,616.79,616.79,432.0,CABO +2023-10-05 15:51:00,616.135,616.22,615.48,616.22,488.0,CABO +2023-10-05 15:45:00,616.18,616.23,616.18,616.23,511.0,CABO +2023-10-05 15:43:00,615.84,615.84,615.8,615.8,977.0,CABO +2023-10-05 15:42:00,616.2,616.2,616.2,616.2,370.0,CABO +2023-10-05 15:39:00,616.54,616.54,616.52,616.52,211.0,CABO +2023-10-05 15:31:00,617.09,617.43,616.62,616.68,1429.0,CABO +2023-10-05 15:26:00,616.925,616.925,616.925,616.925,102.0,CABO +2023-10-05 15:24:00,616.81,616.81,616.81,616.81,581.0,CABO +2023-10-05 15:20:00,617.82,617.82,617.27,617.27,329.0,CABO +2023-10-05 15:16:00,617.64,617.64,617.64,617.64,300.0,CABO +2023-10-05 15:13:00,616.81,616.84,616.81,616.84,244.0,CABO +2023-10-05 15:10:00,617.0,617.0,617.0,617.0,140.0,CABO +2023-10-05 15:08:00,617.64,617.64,617.64,617.64,118.0,CABO +2023-10-05 15:01:00,618.005,618.005,618.005,618.005,162.0,CABO +2023-10-05 14:58:00,617.74,617.74,617.74,617.74,129.0,CABO +2023-10-05 14:56:00,617.79,617.79,617.76,617.76,598.0,CABO +2023-10-05 14:22:00,617.67,618.6,617.67,618.6,633.0,CABO +2023-10-05 13:53:00,615.145,615.145,615.145,615.145,166.0,CABO +2023-10-05 13:51:00,614.01,614.01,614.01,614.01,104.0,CABO +2023-10-05 13:47:00,613.3,613.3,613.3,613.3,107.0,CABO +2023-10-05 13:13:00,612.14,613.31,611.98,613.31,789.0,CABO +2023-10-05 13:04:00,612.09,612.09,612.09,612.09,138.0,CABO +2023-10-05 13:02:00,612.69,612.69,612.69,612.69,128.0,CABO +2023-10-05 12:52:00,611.49,611.49,611.49,611.49,118.0,CABO +2023-10-05 12:40:00,611.0,611.3,610.69,610.69,1261.0,CABO +2023-10-05 12:36:00,612.835,612.835,612.835,612.835,167.0,CABO +2023-10-05 12:35:00,611.27,611.27,611.27,611.27,132.0,CABO +2023-10-05 12:33:00,612.305,612.72,612.305,612.72,373.0,CABO +2023-10-05 12:20:00,611.15,611.15,611.15,611.15,159.0,CABO +2023-10-05 11:56:00,611.87,614.327,611.87,614.327,555.0,CABO +2023-10-05 11:55:00,611.0,611.79,611.0,611.08,764.0,CABO +2023-10-05 11:52:00,611.0,611.0,611.0,611.0,462.0,CABO +2023-10-05 11:50:00,610.985,610.985,610.985,610.985,407.0,CABO +2023-10-05 11:38:00,612.725,612.725,612.725,612.725,494.0,CABO +2023-10-05 11:23:00,611.37,611.37,611.37,611.37,168.0,CABO +2023-10-05 11:17:00,610.965,610.975,610.965,610.975,258.0,CABO +2023-10-05 11:02:00,610.15,610.15,610.15,610.15,163.0,CABO +2023-10-05 11:01:00,609.78,609.78,609.78,609.78,202.0,CABO +2023-10-05 10:49:00,609.0,610.29,609.0,610.29,1716.0,CABO +2023-10-05 10:45:00,609.36,609.36,609.36,609.36,224.0,CABO +2023-10-05 10:36:00,607.76,609.235,607.76,609.235,617.0,CABO +2023-10-05 10:31:00,609.0,609.0,609.0,609.0,372.0,CABO +2023-10-05 10:21:00,608.0,608.0,606.0,606.0,614.0,CABO +2023-10-05 09:47:00,606.41,606.41,606.41,606.41,222.0,CABO +2023-10-05 09:42:00,608.15,608.15,608.15,608.15,216.0,CABO +2023-10-05 09:40:00,609.94,609.94,609.94,609.94,126.0,CABO +2023-10-05 09:30:00,608.86,608.86,608.86,608.86,121.0,CABO +2023-10-04 19:00:00,609.32,609.32,609.32,609.32,4785.0,CABO +2023-10-04 18:30:00,609.32,609.32,609.32,609.32,4785.0,CABO +2023-10-04 16:10:00,609.32,609.32,609.32,609.32,4785.0,CABO +2023-10-04 16:07:00,609.33,609.33,609.33,609.33,1.0,CABO +2023-10-04 16:01:00,609.32,609.32,609.32,609.32,127.0,CABO +2023-10-04 16:00:00,609.33,609.33,609.04,609.32,10196.0,CABO +2023-10-04 15:59:00,609.847,609.848,609.04,609.04,1705.0,CABO +2023-10-04 15:57:00,609.35,609.35,609.35,609.35,551.0,CABO +2023-10-04 15:56:00,609.67,609.805,609.34,609.34,1446.0,CABO +2023-10-04 15:55:00,609.92,610.16,609.92,610.16,677.0,CABO +2023-10-04 15:54:00,610.14,610.14,610.14,610.14,647.0,CABO +2023-10-04 15:53:00,610.06,610.06,608.8,609.78,679.0,CABO +2023-10-04 15:50:00,610.0,610.0,609.595,609.595,837.0,CABO +2023-10-04 15:49:00,610.3,610.3,610.3,610.3,196.0,CABO +2023-10-04 15:46:00,610.91,610.91,610.16,610.16,515.0,CABO +2023-10-04 15:45:00,611.13,611.13,611.13,611.13,311.0,CABO +2023-10-04 15:43:00,611.17,611.17,611.17,611.17,189.0,CABO +2023-10-04 15:40:00,612.06,612.06,612.06,612.06,331.0,CABO +2023-10-04 15:39:00,612.24,612.685,612.24,612.685,1017.0,CABO +2023-10-04 15:38:00,613.72,613.78,612.82,612.82,667.0,CABO +2023-10-04 15:36:00,613.015,613.015,613.015,613.015,298.0,CABO +2023-10-04 15:35:00,612.4,612.4,612.4,612.4,279.0,CABO +2023-10-04 15:34:00,612.79,612.89,612.79,612.89,525.0,CABO +2023-10-04 15:28:00,613.19,613.19,613.19,613.19,254.0,CABO +2023-10-04 15:26:00,613.5,613.5,613.5,613.5,192.0,CABO +2023-10-04 15:25:00,613.14,613.14,613.14,613.14,632.0,CABO +2023-10-04 15:24:00,614.57,614.57,614.57,614.57,155.0,CABO +2023-10-04 15:21:00,613.67,613.67,613.67,613.67,106.0,CABO +2023-10-04 15:17:00,612.96,612.96,612.96,612.96,209.0,CABO +2023-10-04 15:13:00,612.73,612.73,612.73,612.73,245.0,CABO +2023-10-04 15:11:00,613.805,613.805,613.805,613.805,161.0,CABO +2023-10-04 15:09:00,611.5,612.0,611.14,611.14,836.0,CABO +2023-10-04 15:08:00,610.99,611.155,610.99,611.155,390.0,CABO +2023-10-04 15:04:00,609.41,610.4,609.41,610.04,1212.0,CABO +2023-10-04 15:02:00,610.0,610.0,610.0,610.0,246.0,CABO +2023-10-04 14:56:00,609.4,609.4,609.4,609.4,260.0,CABO +2023-10-04 14:55:00,608.53,608.53,608.53,608.53,280.0,CABO +2023-10-04 14:48:00,608.16,608.16,608.16,608.16,273.0,CABO +2023-10-04 14:44:00,607.84,607.84,607.84,607.84,140.0,CABO +2023-10-04 14:38:00,606.36,606.36,606.36,606.36,102.0,CABO +2023-10-04 14:34:00,606.36,606.36,606.36,606.36,182.0,CABO +2023-10-04 14:32:00,606.705,607.24,606.2,606.2,718.0,CABO +2023-10-04 14:26:00,606.235,606.235,606.235,606.235,109.0,CABO +2023-10-04 14:20:00,607.045,607.045,607.045,607.045,100.0,CABO +2023-10-04 14:17:00,606.69,606.69,606.69,606.69,269.0,CABO +2023-10-04 14:14:00,607.015,607.015,607.015,607.015,104.0,CABO +2023-10-04 14:08:00,606.64,606.64,606.64,606.64,169.0,CABO +2023-10-04 14:02:00,605.26,606.26,605.26,606.26,232.0,CABO +2023-10-04 14:00:00,605.65,605.65,605.65,605.65,101.0,CABO +2023-10-04 13:56:00,606.445,606.445,606.445,606.445,260.0,CABO +2023-10-04 13:52:00,606.44,606.44,606.44,606.44,151.0,CABO +2023-10-04 13:44:00,606.102,606.103,606.103,606.103,109.0,CABO +2023-10-04 13:41:00,605.865,605.865,605.865,605.865,136.0,CABO +2023-10-04 13:38:00,604.46,604.46,604.46,604.46,106.0,CABO +2023-10-04 13:37:00,604.565,604.565,604.565,604.565,104.0,CABO +2023-10-04 13:30:00,604.74,604.74,604.73,604.73,426.0,CABO +2023-10-04 13:29:00,606.0,606.0,605.5,605.5,588.0,CABO +2023-10-04 13:28:00,605.8,605.82,605.8,605.82,371.0,CABO +2023-10-04 13:26:00,605.75,605.75,605.75,605.75,588.0,CABO +2023-10-04 13:23:00,605.3,605.3,605.3,605.3,100.0,CABO +2023-10-04 13:20:00,605.68,605.68,605.68,605.68,302.0,CABO +2023-10-04 13:18:00,605.06,605.86,605.0,605.155,1034.0,CABO +2023-10-04 13:17:00,604.85,604.9,604.85,604.9,520.0,CABO +2023-10-04 13:16:00,604.91,604.91,604.91,604.91,271.0,CABO +2023-10-04 13:14:00,605.055,605.055,605.055,605.055,215.0,CABO +2023-10-04 13:03:00,602.89,603.96,602.89,603.96,1278.0,CABO +2023-10-04 13:02:00,603.36,603.36,603.36,603.36,107.0,CABO +2023-10-04 13:01:00,603.5,603.5,602.89,602.89,313.0,CABO +2023-10-04 13:00:00,604.62,604.723,604.485,604.485,778.0,CABO +2023-10-04 12:57:00,603.24,604.07,603.24,604.07,818.0,CABO +2023-10-04 12:56:00,602.79,602.865,602.79,602.865,250.0,CABO +2023-10-04 12:49:00,602.39,602.39,602.39,602.39,112.0,CABO +2023-10-04 12:48:00,602.5,602.88,602.4,602.4,376.0,CABO +2023-10-04 12:42:00,603.62,603.62,603.62,603.62,109.0,CABO +2023-10-04 12:40:00,604.53,604.53,604.52,604.52,866.0,CABO +2023-10-04 12:38:00,604.62,605.65,604.55,605.65,700.0,CABO +2023-10-04 12:33:00,604.6,604.6,604.6,604.6,146.0,CABO +2023-10-04 12:30:00,605.47,605.47,604.71,604.71,664.0,CABO +2023-10-04 12:29:00,604.95,604.95,604.95,604.95,110.0,CABO +2023-10-04 12:28:00,604.799,604.799,604.36,604.36,249.0,CABO +2023-10-04 12:27:00,604.8,604.8,604.8,604.8,323.0,CABO +2023-10-04 12:25:00,604.81,604.81,604.81,604.81,176.0,CABO +2023-10-04 12:16:00,603.0,603.0,603.0,603.0,294.0,CABO +2023-10-04 12:15:00,603.46,603.46,603.46,603.46,272.0,CABO +2023-10-04 12:10:00,602.5,603.46,602.5,602.5,895.0,CABO +2023-10-04 12:05:00,601.62,601.62,601.62,601.62,344.0,CABO +2023-10-04 12:04:00,602.02,602.02,602.02,602.02,146.0,CABO +2023-10-04 11:57:00,602.47,602.47,602.47,602.47,110.0,CABO +2023-10-04 11:54:00,601.43,601.43,601.43,601.43,101.0,CABO +2023-10-04 11:51:00,602.005,602.005,602.005,602.005,211.0,CABO +2023-10-04 11:49:00,601.0,601.0,601.0,601.0,123.0,CABO +2023-10-04 11:47:00,600.98,600.98,600.98,600.98,105.0,CABO +2023-10-04 11:40:00,600.79,600.79,600.02,600.29,892.0,CABO +2023-10-04 11:38:00,603.085,603.085,603.085,603.085,128.0,CABO +2023-10-04 11:32:00,603.59,603.97,603.59,603.97,1142.0,CABO +2023-10-04 11:30:00,603.16,603.16,603.16,603.16,268.0,CABO +2023-10-04 11:25:00,603.465,603.465,603.465,603.465,266.0,CABO +2023-10-04 11:13:00,603.665,603.665,603.665,603.665,131.0,CABO +2023-10-04 11:10:00,601.55,601.55,601.55,601.55,105.0,CABO +2023-10-04 11:07:00,601.61,603.55,601.61,603.55,782.0,CABO +2023-10-04 11:04:00,601.68,601.68,601.68,601.68,476.0,CABO +2023-10-04 11:01:00,600.715,600.715,600.715,600.715,129.0,CABO +2023-10-04 10:47:00,599.58,599.58,599.58,599.58,896.0,CABO +2023-10-04 10:27:00,601.02,601.02,601.02,601.02,449.0,CABO +2023-10-04 10:09:00,602.62,604.25,602.62,604.25,1357.0,CABO +2023-10-04 09:30:00,600.73,600.73,600.73,600.73,308.0,CABO +2023-10-04 04:04:00,600.0,600.0,600.0,600.0,2.0,CABO +2023-10-03 19:00:00,600.0,600.0,600.0,600.0,3985.0,CABO +2023-10-03 18:30:00,600.0,600.0,600.0,600.0,3985.0,CABO +2023-10-03 16:10:00,600.0,600.0,600.0,600.0,3985.0,CABO +2023-10-03 16:01:00,600.0,600.0,600.0,600.0,41.0,CABO +2023-10-03 16:00:00,600.78,600.78,600.0,600.0,8316.0,CABO +2023-10-03 15:59:00,600.025,600.78,600.0,600.78,1715.0,CABO +2023-10-03 15:58:00,599.83,599.83,599.83,599.83,326.0,CABO +2023-10-03 15:57:00,600.81,600.81,600.32,600.35,717.0,CABO +2023-10-03 15:55:00,599.64,599.88,599.64,599.84,1117.0,CABO +2023-10-03 15:54:00,599.69,600.51,599.69,600.51,571.0,CABO +2023-10-03 15:53:00,600.0,600.445,599.85,600.445,1433.0,CABO +2023-10-03 15:52:00,600.05,600.4,600.0,600.4,1284.0,CABO +2023-10-03 15:51:00,600.0,600.0,600.0,600.0,618.0,CABO +2023-10-03 15:50:00,600.25,600.25,600.0,600.0,1018.0,CABO +2023-10-03 15:46:00,601.25,601.4,601.25,601.4,811.0,CABO +2023-10-03 15:45:00,600.98,601.24,599.595,600.74,1483.0,CABO +2023-10-03 15:44:00,599.475,600.89,599.475,600.89,407.0,CABO +2023-10-03 15:43:00,598.0,598.0,598.0,598.0,170.0,CABO +2023-10-03 15:41:00,601.33,601.33,599.0,599.0,574.0,CABO +2023-10-03 15:34:00,600.0,600.0,600.0,600.0,188.0,CABO +2023-10-03 15:30:00,600.0,600.2,600.0,600.2,652.0,CABO +2023-10-03 15:29:00,600.0,600.0,599.86,600.0,540.0,CABO +2023-10-03 15:21:00,598.63,598.65,598.63,598.65,281.0,CABO +2023-10-03 15:15:00,597.205,597.59,597.205,597.41,754.0,CABO +2023-10-03 15:12:00,597.56,597.56,597.56,597.56,119.0,CABO +2023-10-03 15:11:00,597.59,597.59,597.47,597.47,527.0,CABO +2023-10-03 15:09:00,597.81,597.81,597.81,597.81,399.0,CABO +2023-10-03 15:06:00,595.955,595.955,595.955,595.955,166.0,CABO +2023-10-03 14:52:00,597.085,597.085,597.085,597.085,235.0,CABO +2023-10-03 14:48:00,599.38,599.38,599.38,599.38,266.0,CABO +2023-10-03 14:47:00,599.42,599.42,599.42,599.42,221.0,CABO +2023-10-03 14:46:00,598.14,599.72,598.14,599.72,677.0,CABO +2023-10-03 14:34:00,595.78,595.78,595.78,595.78,123.0,CABO +2023-10-03 14:33:00,595.36,598.57,595.36,598.57,1631.0,CABO +2023-10-03 14:32:00,594.38,594.38,594.38,594.38,115.0,CABO +2023-10-03 14:09:00,594.135,594.135,593.87,593.87,500.0,CABO +2023-10-03 14:08:00,593.73,595.0,593.25,594.67,1208.0,CABO +2023-10-03 14:04:00,593.055,593.055,593.055,593.055,169.0,CABO +2023-10-03 14:02:00,592.815,593.26,592.3,593.26,909.0,CABO +2023-10-03 14:00:00,591.0,591.0,590.36,590.36,340.0,CABO +2023-10-03 13:58:00,592.22,596.17,592.22,594.0,1340.0,CABO +2023-10-03 13:56:00,591.58,591.58,591.58,591.58,124.0,CABO +2023-10-03 13:55:00,591.1,592.98,591.1,592.98,1895.0,CABO +2023-10-03 13:53:00,588.2,588.49,588.2,588.395,1154.0,CABO +2023-10-03 13:52:00,586.92,586.92,586.845,586.845,468.0,CABO +2023-10-03 13:49:00,587.85,587.85,587.85,587.85,224.0,CABO +2023-10-03 13:39:00,586.5,586.5,586.5,586.5,357.0,CABO +2023-10-03 13:35:00,584.79,586.26,584.79,586.07,350.0,CABO +2023-10-03 13:32:00,583.0,583.0,583.0,583.0,140.0,CABO +2023-10-03 13:27:00,581.5,581.5,581.5,581.5,111.0,CABO +2023-10-03 13:25:00,582.375,582.375,582.375,582.375,202.0,CABO +2023-10-03 13:08:00,580.7,582.06,580.0,582.06,1230.0,CABO +2023-10-03 12:34:00,580.98,580.99,580.98,580.99,671.0,CABO +2023-10-03 12:31:00,580.03,580.03,580.03,580.03,322.0,CABO +2023-10-03 12:26:00,580.53,580.53,580.53,580.53,479.0,CABO +2023-10-03 12:04:00,582.99,582.99,582.99,582.99,350.0,CABO +2023-10-03 12:01:00,580.565,580.565,580.565,580.565,313.0,CABO +2023-10-03 12:00:00,581.615,581.67,580.685,580.853,756.0,CABO +2023-10-03 11:59:00,581.6,581.61,581.6,581.61,207.0,CABO +2023-10-03 11:53:00,580.0,580.0,580.0,580.0,514.0,CABO +2023-10-03 11:52:00,580.0,580.0,580.0,580.0,904.0,CABO +2023-10-03 11:51:00,581.45,581.45,581.45,581.45,544.0,CABO +2023-10-03 11:50:00,584.3,584.3,582.0,582.0,106356.0,CABO +2023-10-03 11:49:00,583.985,583.985,583.175,583.175,747.0,CABO +2023-10-03 11:48:00,584.29,584.29,584.0,584.0,447.0,CABO +2023-10-03 11:47:00,583.425,584.0,583.425,583.92,1031.0,CABO +2023-10-03 11:46:00,583.575,583.575,583.56,583.56,741.0,CABO +2023-10-03 11:44:00,584.9,584.9,584.9,584.9,181.0,CABO +2023-10-03 11:42:00,584.95,584.95,584.02,584.93,397.0,CABO +2023-10-03 11:39:00,584.97,584.97,584.97,584.97,113.0,CABO +2023-10-03 11:30:00,587.39,587.39,587.39,587.39,244.0,CABO +2023-10-03 11:29:00,587.0,587.0,587.0,587.0,251.0,CABO +2023-10-03 11:27:00,587.0,587.0,587.0,587.0,132.0,CABO +2023-10-03 11:16:00,587.1,587.24,587.1,587.24,420.0,CABO +2023-10-03 10:55:00,585.032,585.033,585.032,585.033,145.0,CABO +2023-10-03 10:53:00,586.02,586.02,586.02,586.02,165.0,CABO +2023-10-03 10:51:00,590.0,590.0,590.0,590.0,630.0,CABO +2023-10-03 10:43:00,590.1,592.0,590.01,592.0,2131.0,CABO +2023-10-03 10:21:00,597.96,598.08,597.85,598.08,2178.0,CABO +2023-10-03 10:16:00,595.17,595.17,595.0,595.01,1128.0,CABO +2023-10-03 10:09:00,595.64,595.64,595.64,595.64,293.0,CABO +2023-10-03 10:00:00,598.38,598.38,598.38,598.38,616.0,CABO +2023-10-03 09:59:00,597.61,599.43,597.6,598.24,2052.0,CABO +2023-10-03 09:55:00,598.85,598.85,598.85,598.85,153.0,CABO +2023-10-03 09:51:00,598.9,598.9,598.9,598.9,145.0,CABO +2023-10-03 09:49:00,596.11,596.11,596.11,596.11,561.0,CABO +2023-10-03 09:30:00,596.51,596.51,596.51,596.51,233.0,CABO +2023-10-02 19:00:00,602.34,602.34,602.34,602.34,5343.0,CABO +2023-10-02 18:30:00,602.34,602.34,602.34,602.34,5343.0,CABO +2023-10-02 16:10:00,602.34,602.34,602.34,602.34,5343.0,CABO +2023-10-02 16:08:00,597.06,597.06,597.06,597.06,1.0,CABO +2023-10-02 16:04:00,602.325,602.325,602.325,602.325,20.0,CABO +2023-10-02 16:02:00,602.34,602.34,602.34,602.34,43.0,CABO +2023-10-02 16:01:00,602.34,602.34,602.34,602.34,63.0,CABO +2023-10-02 16:00:00,602.61,602.69,602.34,602.34,11019.0,CABO +2023-10-02 15:59:00,603.08,603.27,602.25,602.61,3238.0,CABO +2023-10-02 15:58:00,603.2,603.8,603.2,603.8,998.0,CABO +2023-10-02 15:57:00,603.64,604.47,603.64,604.47,513.0,CABO +2023-10-02 15:55:00,603.105,603.105,603.105,603.105,200.0,CABO +2023-10-02 15:53:00,602.7,602.7,602.7,602.7,207.0,CABO +2023-10-02 15:52:00,603.49,603.49,603.49,603.49,542.0,CABO +2023-10-02 15:46:00,603.565,603.565,603.565,603.565,320.0,CABO +2023-10-02 15:37:00,603.9,603.9,603.9,603.9,149.0,CABO +2023-10-02 15:36:00,603.82,603.82,603.82,603.82,175.0,CABO +2023-10-02 15:35:00,606.03,606.13,604.48,604.48,1075.0,CABO +2023-10-02 15:34:00,605.005,605.005,605.005,605.005,361.0,CABO +2023-10-02 15:16:00,604.19,604.19,604.19,604.19,1965.0,CABO +2023-10-02 14:40:00,602.39,602.39,602.39,602.39,209.0,CABO +2023-10-02 14:33:00,601.95,601.95,601.95,601.95,292.0,CABO +2023-10-02 14:28:00,601.515,601.515,601.515,601.515,117.0,CABO +2023-10-02 14:16:00,604.33,604.33,604.33,604.33,127.0,CABO +2023-10-02 14:12:00,604.09,604.09,604.09,604.09,226.0,CABO +2023-10-02 14:10:00,602.79,603.81,602.79,603.81,706.0,CABO +2023-10-02 13:49:00,599.61,602.075,599.61,602.0,1216.0,CABO +2023-10-02 13:47:00,599.01,599.01,599.01,599.01,456.0,CABO +2023-10-02 13:46:00,599.305,599.305,599.305,599.305,116.0,CABO +2023-10-02 13:41:00,599.43,599.43,599.43,599.43,114.0,CABO +2023-10-02 13:05:00,607.35,607.35,607.35,607.35,424.0,CABO +2023-10-02 13:03:00,607.99,608.0,605.4,605.4,2279.0,CABO +2023-10-02 13:02:00,607.93,607.93,607.93,607.93,126.0,CABO +2023-10-02 12:58:00,606.68,606.68,606.68,606.68,147.0,CABO +2023-10-02 12:56:00,609.7,609.87,609.7,609.87,341.0,CABO +2023-10-02 12:39:00,604.99,604.99,604.86,604.96,623.0,CABO +2023-10-02 12:37:00,603.5,603.99,603.5,603.99,360.0,CABO +2023-10-02 12:36:00,604.07,604.07,603.495,603.495,1087.0,CABO +2023-10-02 12:35:00,604.52,604.52,604.52,604.52,481.0,CABO +2023-10-02 12:23:00,609.01,609.13,607.7,608.0,3765.0,CABO +2023-10-02 12:18:00,608.21,608.21,607.645,607.645,1421.0,CABO +2023-10-02 12:16:00,608.31,608.31,608.31,608.31,151.0,CABO +2023-10-02 12:14:00,608.65,608.65,608.58,608.58,298.0,CABO +2023-10-02 11:53:00,609.965,609.965,609.95,609.96,408.0,CABO +2023-10-02 11:43:00,608.59,609.66,608.59,609.66,352.0,CABO +2023-10-02 11:29:00,609.58,609.58,609.58,609.58,147.0,CABO +2023-10-02 11:27:00,611.495,611.51,611.02,611.02,745.0,CABO +2023-10-02 11:23:00,611.175,611.925,610.4,611.925,960.0,CABO +2023-10-02 11:22:00,610.582,611.175,610.582,611.175,376.0,CABO +2023-10-02 11:08:00,607.91,607.91,607.7,607.7,541.0,CABO +2023-10-02 11:00:00,609.805,609.805,609.805,609.805,231.0,CABO +2023-10-02 10:47:00,609.35,609.35,609.35,609.35,100.0,CABO +2023-10-02 10:41:00,612.255,612.255,610.12,610.12,520.0,CABO +2023-10-02 10:39:00,612.825,612.825,612.825,612.825,189.0,CABO +2023-10-02 10:37:00,612.95,612.95,612.95,612.95,111.0,CABO +2023-10-02 10:27:00,613.105,613.105,613.105,613.105,329.0,CABO +2023-10-02 10:26:00,613.47,613.47,612.8,613.105,603.0,CABO +2023-10-02 10:21:00,613.41,613.41,613.41,613.41,106.0,CABO +2023-10-02 10:07:00,613.36,613.36,613.36,613.36,105.0,CABO +2023-10-02 10:06:00,615.0,615.0,614.5,614.5,331.0,CABO +2023-10-02 10:05:00,615.675,615.675,615.06,615.06,250.0,CABO +2023-10-02 09:51:00,614.725,614.725,614.725,614.725,169.0,CABO +2023-10-02 09:50:00,614.225,614.225,614.22,614.22,407.0,CABO +2023-10-02 09:41:00,616.485,616.485,616.485,616.485,202.0,CABO +2023-10-02 09:39:00,616.0,616.0,616.0,616.0,144.0,CABO +2023-10-02 09:30:00,614.64,614.64,614.64,614.64,601.0,CABO +2023-10-02 08:03:00,615.64,615.64,615.64,615.64,1.0,CABO +2023-09-29 19:00:00,615.64,615.64,615.64,615.64,4086.0,CABO +2023-09-29 18:30:00,615.64,615.64,615.64,615.64,4086.0,CABO +2023-09-29 18:06:00,615.64,615.64,615.64,615.64,3.0,CABO +2023-09-29 17:01:00,615.64,615.64,615.64,615.64,400.0,CABO +2023-09-29 16:10:00,615.64,615.64,615.64,615.64,4086.0,CABO +2023-09-29 16:08:00,597.84,597.84,597.84,597.84,1.0,CABO +2023-09-29 16:02:00,615.64,615.64,615.64,615.64,80.0,CABO +2023-09-29 16:01:00,615.64,615.64,615.64,615.64,232.0,CABO +2023-09-29 16:00:00,615.63,615.64,614.8,615.64,8722.0,CABO +2023-09-29 15:59:00,614.87,615.715,613.84,615.63,2722.0,CABO +2023-09-29 15:58:00,614.48,615.705,614.32,615.705,1726.0,CABO +2023-09-29 15:57:00,614.0,614.28,614.0,614.28,641.0,CABO +2023-09-29 15:56:00,613.09,613.09,613.09,613.09,343.0,CABO +2023-09-29 15:54:00,614.02,614.98,613.532,613.533,1204.0,CABO +2023-09-29 15:53:00,615.49,615.49,615.475,615.475,253.0,CABO +2023-09-29 15:52:00,614.7,614.7,614.3,614.3,256.0,CABO +2023-09-29 15:50:00,614.995,617.2,614.995,616.3,1161.0,CABO +2023-09-29 15:49:00,614.01,614.01,614.01,614.01,215.0,CABO +2023-09-29 15:45:00,610.92,613.18,610.92,613.08,1500.0,CABO +2023-09-29 15:44:00,611.43,611.43,611.43,611.43,612.0,CABO +2023-09-29 15:43:00,611.135,611.135,611.135,611.135,124.0,CABO +2023-09-29 15:31:00,612.32,612.41,612.32,612.41,804.0,CABO +2023-09-29 15:29:00,613.76,613.76,613.76,613.76,103.0,CABO +2023-09-29 15:24:00,613.08,613.08,613.08,613.08,230.0,CABO +2023-09-29 15:20:00,614.05,614.05,614.05,614.05,110.0,CABO +2023-09-29 15:16:00,613.94,616.025,613.92,616.025,793.0,CABO +2023-09-29 15:04:00,613.91,613.91,613.91,613.91,394.0,CABO +2023-09-29 14:38:00,612.54,612.54,612.54,612.54,119.0,CABO +2023-09-29 14:37:00,612.88,612.98,612.88,612.98,780.0,CABO +2023-09-29 14:29:00,611.26,612.785,611.26,612.785,542.0,CABO +2023-09-29 14:28:00,611.76,611.76,611.76,611.76,222.0,CABO +2023-09-29 14:25:00,613.67,613.67,613.67,613.67,104.0,CABO +2023-09-29 14:24:00,613.425,613.72,613.425,613.72,1071.0,CABO +2023-09-29 14:22:00,612.31,612.31,612.31,612.31,334.0,CABO +2023-09-29 14:19:00,614.66,614.66,614.66,614.66,233.0,CABO +2023-09-29 14:07:00,615.0,615.0,615.0,615.0,104.0,CABO +2023-09-29 13:56:00,613.11,614.89,613.11,614.89,350.0,CABO +2023-09-29 13:42:00,609.82,611.27,609.06,611.27,958.0,CABO +2023-09-29 13:41:00,607.98,607.98,607.98,607.98,247.0,CABO +2023-09-29 13:40:00,607.93,607.93,607.93,607.93,397.0,CABO +2023-09-29 13:39:00,607.78,607.78,607.78,607.78,131.0,CABO +2023-09-29 13:21:00,607.765,608.13,607.765,608.13,203.0,CABO +2023-09-29 13:15:00,605.27,605.27,605.27,605.27,369.0,CABO +2023-09-29 13:04:00,609.0,609.0,609.0,609.0,101.0,CABO +2023-09-29 12:37:00,611.387,611.388,611.388,611.388,118.0,CABO +2023-09-29 12:15:00,609.54,609.54,609.54,609.54,180.0,CABO +2023-09-29 12:12:00,611.97,611.97,611.97,611.97,518.0,CABO +2023-09-29 12:11:00,610.0,610.0,610.0,610.0,165.0,CABO +2023-09-29 12:10:00,610.99,610.99,610.99,610.99,479.0,CABO +2023-09-29 12:07:00,611.19,611.19,611.19,611.19,110.0,CABO +2023-09-29 12:04:00,611.19,611.19,611.19,611.19,301.0,CABO +2023-09-29 12:02:00,612.782,612.783,612.783,612.783,113.0,CABO +2023-09-29 11:56:00,612.11,612.11,611.79,612.11,992.0,CABO +2023-09-29 11:43:00,613.49,613.49,613.49,613.49,160.0,CABO +2023-09-29 11:12:00,614.63,614.63,614.63,614.63,419.0,CABO +2023-09-29 10:56:00,616.075,616.075,616.075,616.075,133.0,CABO +2023-09-29 10:55:00,616.07,616.07,616.07,616.07,155.0,CABO +2023-09-29 10:54:00,616.055,616.055,616.055,616.055,120.0,CABO +2023-09-29 10:49:00,615.935,615.935,615.935,615.935,113.0,CABO +2023-09-29 10:48:00,617.29,617.29,617.29,617.29,107.0,CABO +2023-09-29 10:47:00,615.855,615.855,615.855,615.855,211.0,CABO +2023-09-29 10:40:00,615.9,615.9,615.5,615.5,465.0,CABO +2023-09-29 10:07:00,609.35,609.35,609.34,609.34,725.0,CABO +2023-09-29 09:42:00,610.24,610.24,610.24,610.24,318.0,CABO +2023-09-29 09:38:00,608.54,608.54,608.54,608.54,286.0,CABO +2023-09-29 09:36:00,608.99,608.99,608.99,608.99,141.0,CABO +2023-09-29 09:35:00,608.45,608.45,608.001,608.001,232.0,CABO +2023-09-29 09:30:00,604.8,604.8,604.8,604.8,173.0,CABO diff --git a/data/CACC_2023_10_21.csv b/data/CACC_2023_10_21.csv new file mode 100644 index 000000000..7a7c26901 --- /dev/null +++ b/data/CACC_2023_10_21.csv @@ -0,0 +1,1210 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 16:59:00,415.51,415.51,415.51,415.51,530.0,CACC +2023-10-20 16:03:00,411.04,411.04,411.04,411.04,1.0,CACC +2023-10-20 16:01:00,415.51,415.51,415.51,415.51,257.0,CACC +2023-10-20 16:00:00,415.22,419.0,415.22,419.0,7804.0,CACC +2023-10-20 15:59:00,415.21,415.49,414.91,415.22,3753.0,CACC +2023-10-20 15:58:00,415.585,415.62,415.585,415.62,833.0,CACC +2023-10-20 15:57:00,414.93,414.93,414.89,414.89,809.0,CACC +2023-10-20 15:56:00,415.405,415.405,415.405,415.405,395.0,CACC +2023-10-20 15:55:00,415.9,415.9,415.9,415.9,484.0,CACC +2023-10-20 15:54:00,415.725,415.725,415.08,415.08,666.0,CACC +2023-10-20 15:51:00,415.65,416.06,415.565,416.0,744.0,CACC +2023-10-20 15:50:00,415.7,415.7,415.5,415.605,1032.0,CACC +2023-10-20 15:49:00,416.29,416.29,416.138,416.138,532.0,CACC +2023-10-20 15:48:00,416.26,416.26,416.26,416.26,276.0,CACC +2023-10-20 15:47:00,416.09,416.09,416.09,416.09,227.0,CACC +2023-10-20 15:46:00,415.82,415.89,415.7,415.89,723.0,CACC +2023-10-20 15:44:00,415.7,415.89,415.7,415.89,655.0,CACC +2023-10-20 15:42:00,415.89,416.05,415.89,416.05,642.0,CACC +2023-10-20 15:41:00,415.7,416.0,415.41,415.41,1328.0,CACC +2023-10-20 15:40:00,415.95,415.95,415.95,415.95,285.0,CACC +2023-10-20 15:39:00,415.86,416.27,415.79,415.95,1225.0,CACC +2023-10-20 15:38:00,415.435,415.435,415.435,415.435,113.0,CACC +2023-10-20 15:35:00,415.8,415.8,415.6,415.6,631.0,CACC +2023-10-20 15:33:00,415.25,415.74,415.115,415.74,1520.0,CACC +2023-10-20 15:29:00,415.68,415.68,414.561,414.561,631.0,CACC +2023-10-20 15:26:00,416.635,416.635,416.635,416.635,176.0,CACC +2023-10-20 15:25:00,415.23,415.23,415.215,415.215,523.0,CACC +2023-10-20 15:22:00,416.0,416.0,415.7,415.7,320.0,CACC +2023-10-20 15:20:00,414.88,414.88,414.88,414.88,113.0,CACC +2023-10-20 15:10:00,415.65,415.7,415.65,415.7,604.0,CACC +2023-10-20 15:09:00,415.75,415.75,415.72,415.72,214.0,CACC +2023-10-20 15:08:00,415.77,415.77,415.77,415.77,125.0,CACC +2023-10-20 15:07:00,415.82,415.82,415.82,415.82,109.0,CACC +2023-10-20 15:06:00,415.81,415.81,415.81,415.81,374.0,CACC +2023-10-20 14:55:00,415.58,415.58,415.48,415.58,1096.0,CACC +2023-10-20 14:53:00,415.375,415.375,414.5,414.85,1192.0,CACC +2023-10-20 14:50:00,414.555,414.555,414.555,414.555,135.0,CACC +2023-10-20 14:43:00,415.52,415.52,415.52,415.52,120.0,CACC +2023-10-20 14:37:00,415.35,415.35,415.35,415.35,110.0,CACC +2023-10-20 14:35:00,415.63,415.63,415.63,415.63,678.0,CACC +2023-10-20 14:31:00,413.578,413.578,413.578,413.578,165.0,CACC +2023-10-20 14:22:00,414.425,414.425,414.425,414.425,118.0,CACC +2023-10-20 14:17:00,414.85,414.85,414.85,414.85,415.0,CACC +2023-10-20 14:11:00,415.595,415.595,415.595,415.595,140.0,CACC +2023-10-20 14:08:00,416.62,416.62,416.62,416.62,137.0,CACC +2023-10-20 13:39:00,418.105,418.105,418.105,418.105,111.0,CACC +2023-10-20 13:32:00,418.15,418.15,418.15,418.15,686.0,CACC +2023-10-20 13:18:00,417.86,417.86,417.86,417.86,101.0,CACC +2023-10-20 13:17:00,418.215,418.215,418.01,418.215,524.0,CACC +2023-10-20 13:16:00,417.29,417.29,417.29,417.29,801.0,CACC +2023-10-20 13:13:00,416.78,416.78,416.78,416.78,114.0,CACC +2023-10-20 13:10:00,416.19,416.19,416.19,416.19,188.0,CACC +2023-10-20 13:08:00,416.77,416.77,416.77,416.77,160.0,CACC +2023-10-20 13:05:00,416.17,416.17,416.17,416.17,170.0,CACC +2023-10-20 13:02:00,416.755,416.755,416.755,416.755,105.0,CACC +2023-10-20 12:55:00,417.375,417.375,417.375,417.375,110.0,CACC +2023-10-20 12:42:00,416.725,416.725,416.725,416.725,101.0,CACC +2023-10-20 12:41:00,416.72,416.72,416.72,416.72,110.0,CACC +2023-10-20 12:28:00,416.595,416.595,416.595,416.595,150.0,CACC +2023-10-20 12:18:00,416.7,416.7,416.7,416.7,374.0,CACC +2023-10-20 12:15:00,416.635,416.635,416.635,416.635,151.0,CACC +2023-10-20 12:11:00,416.08,416.08,416.08,416.08,100.0,CACC +2023-10-20 12:10:00,415.5,415.5,415.5,415.5,202.0,CACC +2023-10-20 12:09:00,415.346,415.346,415.346,415.346,451.0,CACC +2023-10-20 12:07:00,416.305,416.305,416.305,416.305,154.0,CACC +2023-10-20 12:02:00,416.32,416.32,416.2,416.3,455.0,CACC +2023-10-20 12:01:00,416.32,416.32,416.32,416.32,101.0,CACC +2023-10-20 11:59:00,416.31,417.345,415.35,417.3,1058.0,CACC +2023-10-20 11:56:00,415.07,417.42,415.07,417.42,608.0,CACC +2023-10-20 11:51:00,416.66,416.71,416.66,416.71,846.0,CACC +2023-10-20 11:49:00,413.55,413.55,413.55,413.55,324.0,CACC +2023-10-20 11:41:00,412.925,412.925,412.925,412.925,122.0,CACC +2023-10-20 11:37:00,412.19,412.64,412.19,412.64,710.0,CACC +2023-10-20 11:34:00,411.77,411.77,411.77,411.77,108.0,CACC +2023-10-20 11:33:00,412.55,412.55,412.14,412.14,495.0,CACC +2023-10-20 11:32:00,412.82,412.82,412.82,412.82,129.0,CACC +2023-10-20 11:31:00,412.87,412.87,412.82,412.87,949.0,CACC +2023-10-20 11:29:00,411.985,411.985,411.985,411.985,302.0,CACC +2023-10-20 11:23:00,411.88,411.88,411.88,411.88,519.0,CACC +2023-10-20 11:18:00,413.445,413.445,413.445,413.445,105.0,CACC +2023-10-20 11:07:00,413.385,413.385,413.385,413.385,100.0,CACC +2023-10-20 11:00:00,412.84,412.84,412.84,412.84,170.0,CACC +2023-10-20 10:56:00,412.73,412.73,411.41,411.41,1230.0,CACC +2023-10-20 10:40:00,412.35,413.295,412.35,413.295,265.0,CACC +2023-10-20 10:35:00,412.19,412.19,412.19,412.19,101.0,CACC +2023-10-20 10:33:00,411.5,412.37,411.5,412.37,950.0,CACC +2023-10-20 10:23:00,408.8,410.81,408.8,410.81,228.0,CACC +2023-10-20 10:17:00,412.28,412.28,412.28,412.28,100.0,CACC +2023-10-20 10:07:00,411.95,412.255,411.95,412.255,631.0,CACC +2023-10-20 10:04:00,413.88,413.88,413.88,413.88,110.0,CACC +2023-10-20 10:00:00,415.67,415.67,415.67,415.67,101.0,CACC +2023-10-20 09:52:00,415.905,415.905,415.905,415.905,100.0,CACC +2023-10-20 09:50:00,416.09,416.09,416.09,416.09,295.0,CACC +2023-10-20 09:31:00,413.585,413.585,413.58,413.58,990.0,CACC +2023-10-20 09:30:00,414.365,415.427,414.365,414.755,879.0,CACC +2023-10-19 16:53:00,418.48,418.48,418.48,418.48,3.0,CACC +2023-10-19 16:47:00,418.48,418.48,418.48,418.48,259.0,CACC +2023-10-19 16:20:00,418.48,418.48,418.48,418.48,50.0,CACC +2023-10-19 16:04:00,416.23,416.23,416.23,416.23,1.0,CACC +2023-10-19 16:01:00,418.48,418.48,418.48,418.48,44.0,CACC +2023-10-19 16:00:00,417.63,418.48,417.63,418.48,7453.0,CACC +2023-10-19 15:59:00,418.54,418.98,417.41,417.63,1956.0,CACC +2023-10-19 15:58:00,418.915,418.915,418.5,418.51,1427.0,CACC +2023-10-19 15:56:00,419.02,419.02,419.02,419.02,233.0,CACC +2023-10-19 15:50:00,419.55,419.55,419.55,419.55,331.0,CACC +2023-10-19 15:47:00,417.68,418.63,417.68,418.63,1220.0,CACC +2023-10-19 15:46:00,417.45,417.45,417.45,417.45,250.0,CACC +2023-10-19 15:45:00,417.32,417.32,417.32,417.32,151.0,CACC +2023-10-19 15:44:00,417.26,417.8,417.26,417.8,511.0,CACC +2023-10-19 15:43:00,417.41,417.865,417.41,417.785,845.0,CACC +2023-10-19 15:40:00,418.81,418.81,418.81,418.81,115.0,CACC +2023-10-19 15:39:00,418.58,418.8,418.58,418.8,335.0,CACC +2023-10-19 15:38:00,418.12,418.12,418.12,418.12,754.0,CACC +2023-10-19 15:30:00,417.03,417.03,417.03,417.03,267.0,CACC +2023-10-19 15:29:00,417.46,417.67,417.45,417.67,1357.0,CACC +2023-10-19 15:26:00,417.66,417.89,417.66,417.89,785.0,CACC +2023-10-19 15:25:00,418.105,418.105,418.105,418.105,137.0,CACC +2023-10-19 15:22:00,418.21,418.21,418.21,418.21,115.0,CACC +2023-10-19 15:20:00,417.59,417.59,417.59,417.59,263.0,CACC +2023-10-19 15:18:00,418.225,418.225,417.51,418.03,1108.0,CACC +2023-10-19 15:10:00,419.32,419.32,419.32,419.32,106.0,CACC +2023-10-19 15:05:00,419.25,419.25,419.25,419.25,135.0,CACC +2023-10-19 15:02:00,419.16,419.16,419.16,419.16,108.0,CACC +2023-10-19 14:54:00,417.8,419.16,417.8,419.16,1186.0,CACC +2023-10-19 14:53:00,417.18,417.785,417.18,417.785,263.0,CACC +2023-10-19 14:52:00,417.75,417.75,417.75,417.75,213.0,CACC +2023-10-19 14:42:00,417.85,417.86,417.85,417.86,279.0,CACC +2023-10-19 14:23:00,419.08,419.08,419.08,419.08,111.0,CACC +2023-10-19 14:19:00,419.87,419.87,419.36,419.36,636.0,CACC +2023-10-19 14:11:00,420.33,420.33,420.33,420.33,216.0,CACC +2023-10-19 14:02:00,421.93,421.93,421.93,421.93,219.0,CACC +2023-10-19 14:01:00,421.5,421.5,421.5,421.5,100.0,CACC +2023-10-19 14:00:00,421.31,421.31,421.23,421.23,998.0,CACC +2023-10-19 13:57:00,420.0,420.0,420.0,420.0,213.0,CACC +2023-10-19 13:52:00,420.335,420.35,420.335,420.35,313.0,CACC +2023-10-19 13:51:00,419.52,419.52,419.52,419.52,113.0,CACC +2023-10-19 13:44:00,420.55,420.61,420.55,420.61,579.0,CACC +2023-10-19 13:40:00,420.71,420.71,420.705,420.705,218.0,CACC +2023-10-19 13:35:00,420.905,420.905,420.905,420.905,166.0,CACC +2023-10-19 13:33:00,421.82,421.82,421.58,421.58,524.0,CACC +2023-10-19 13:28:00,420.56,420.56,420.56,420.56,108.0,CACC +2023-10-19 12:39:00,419.06,419.06,419.06,419.06,101.0,CACC +2023-10-19 12:37:00,419.645,419.645,419.63,419.63,210.0,CACC +2023-10-19 12:35:00,420.45,420.45,420.45,420.45,120.0,CACC +2023-10-19 12:34:00,420.0,420.0,420.0,420.0,629.0,CACC +2023-10-19 11:48:00,420.39,420.39,420.39,420.39,285.0,CACC +2023-10-19 11:31:00,420.96,420.96,420.96,420.96,146.0,CACC +2023-10-19 11:30:00,420.98,420.98,420.98,420.98,101.0,CACC +2023-10-19 11:26:00,420.0,420.53,420.0,420.53,2416.0,CACC +2023-10-19 11:25:00,421.0,421.0,420.0,420.7,2167.0,CACC +2023-10-19 11:21:00,421.54,421.54,421.08,421.08,216.0,CACC +2023-10-19 11:09:00,423.751,423.751,423.751,423.751,101.0,CACC +2023-10-19 11:06:00,422.23,422.23,422.23,422.23,206.0,CACC +2023-10-19 11:04:00,421.75,421.75,421.75,421.75,105.0,CACC +2023-10-19 10:58:00,420.11,420.11,420.11,420.11,213.0,CACC +2023-10-19 10:55:00,420.46,420.46,420.04,420.04,541.0,CACC +2023-10-19 10:53:00,419.8,419.8,419.8,419.8,166.0,CACC +2023-10-19 10:51:00,420.0,420.26,419.93,420.26,1782.0,CACC +2023-10-19 10:42:00,423.0,423.0,423.0,423.0,156.0,CACC +2023-10-19 10:29:00,420.84,420.84,420.84,420.84,106.0,CACC +2023-10-19 10:23:00,421.5,421.5,421.5,421.5,235.0,CACC +2023-10-19 10:15:00,424.87,424.87,423.17,423.46,490.0,CACC +2023-10-19 09:42:00,424.36,424.36,424.36,424.36,114.0,CACC +2023-10-19 09:30:00,422.88,422.88,422.88,422.88,492.0,CACC +2023-10-19 09:29:00,427.0,427.0,426.19,426.19,113.0,CACC +2023-10-18 18:14:00,426.0,426.0,426.0,426.0,1.0,CACC +2023-10-18 16:03:00,419.0,419.0,419.0,419.0,1.0,CACC +2023-10-18 16:01:00,426.38,426.38,426.38,426.38,13.0,CACC +2023-10-18 16:00:00,425.94,426.38,425.94,426.38,7940.0,CACC +2023-10-18 15:59:00,426.87,426.87,425.94,425.94,1991.0,CACC +2023-10-18 15:58:00,427.34,427.51,427.02,427.02,1486.0,CACC +2023-10-18 15:55:00,426.8,427.515,426.73,427.515,1278.0,CACC +2023-10-18 15:54:00,426.68,426.79,426.68,426.79,1271.0,CACC +2023-10-18 15:52:00,426.125,426.155,425.66,425.66,701.0,CACC +2023-10-18 15:50:00,425.965,426.72,425.928,426.72,3198.0,CACC +2023-10-18 15:49:00,425.885,425.885,425.885,425.885,223.0,CACC +2023-10-18 15:48:00,425.84,425.84,425.84,425.84,324.0,CACC +2023-10-18 15:46:00,425.98,425.98,425.98,425.98,186.0,CACC +2023-10-18 15:45:00,425.79,425.79,425.79,425.79,384.0,CACC +2023-10-18 15:43:00,426.77,426.77,426.77,426.77,276.0,CACC +2023-10-18 15:41:00,426.09,427.21,426.09,427.21,514.0,CACC +2023-10-18 15:31:00,427.03,427.03,427.03,427.03,204.0,CACC +2023-10-18 15:26:00,427.51,427.51,427.51,427.51,705.0,CACC +2023-10-18 15:23:00,429.06,429.24,428.575,428.575,1711.0,CACC +2023-10-18 15:17:00,427.77,427.77,427.77,427.77,200.0,CACC +2023-10-18 15:06:00,428.2,428.2,428.2,428.2,100.0,CACC +2023-10-18 14:56:00,429.5,429.5,429.5,429.5,104.0,CACC +2023-10-18 14:46:00,430.9,431.1,430.9,431.1,403.0,CACC +2023-10-18 14:08:00,433.71,433.82,433.71,433.82,476.0,CACC +2023-10-18 14:03:00,432.55,432.55,432.55,432.55,111.0,CACC +2023-10-18 13:49:00,431.5,431.5,431.5,431.5,101.0,CACC +2023-10-18 13:19:00,432.935,432.935,432.935,432.935,342.0,CACC +2023-10-18 13:15:00,436.0,436.0,436.0,436.0,147.0,CACC +2023-10-18 13:09:00,435.2,435.2,435.2,435.2,367.0,CACC +2023-10-18 13:00:00,433.36,433.36,433.36,433.36,222.0,CACC +2023-10-18 12:45:00,435.0,435.0,435.0,435.0,148.0,CACC +2023-10-18 12:44:00,435.49,435.49,435.401,435.45,1070.0,CACC +2023-10-18 12:43:00,435.13,435.56,435.13,435.56,512.0,CACC +2023-10-18 12:42:00,434.44,434.44,434.44,434.44,398.0,CACC +2023-10-18 12:39:00,434.74,434.74,434.74,434.74,170.0,CACC +2023-10-18 12:35:00,434.28,434.79,434.14,434.79,418.0,CACC +2023-10-18 12:32:00,434.07,434.07,433.73,433.73,485.0,CACC +2023-10-18 12:21:00,433.615,433.615,433.6,433.6,554.0,CACC +2023-10-18 12:20:00,434.16,434.16,434.16,434.16,105.0,CACC +2023-10-18 12:14:00,433.96,433.96,433.96,433.96,182.0,CACC +2023-10-18 12:12:00,433.97,433.97,433.94,433.94,226.0,CACC +2023-10-18 12:04:00,433.69,433.69,433.52,433.52,486.0,CACC +2023-10-18 11:50:00,434.125,434.125,434.125,434.125,205.0,CACC +2023-10-18 11:45:00,434.13,434.13,434.13,434.13,113.0,CACC +2023-10-18 11:39:00,435.47,435.47,435.47,435.47,100.0,CACC +2023-10-18 11:26:00,435.19,435.19,435.19,435.19,431.0,CACC +2023-10-18 11:10:00,433.54,433.58,433.54,433.58,542.0,CACC +2023-10-18 11:09:00,433.45,433.45,433.45,433.45,183.0,CACC +2023-10-18 11:03:00,433.06,433.06,433.06,433.06,373.0,CACC +2023-10-18 10:51:00,432.325,432.325,432.325,432.325,184.0,CACC +2023-10-18 10:48:00,432.335,432.335,432.335,432.335,125.0,CACC +2023-10-18 10:37:00,433.36,433.59,432.365,433.59,403.0,CACC +2023-10-18 10:36:00,432.84,432.84,432.55,432.84,514.0,CACC +2023-10-18 10:35:00,432.875,432.875,432.17,432.17,226.0,CACC +2023-10-18 10:34:00,432.88,432.88,432.88,432.88,137.0,CACC +2023-10-18 10:19:00,433.99,434.07,433.99,434.07,411.0,CACC +2023-10-18 10:12:00,433.73,433.82,433.73,433.73,571.0,CACC +2023-10-18 10:06:00,433.81,433.81,433.81,433.81,484.0,CACC +2023-10-18 10:04:00,432.94,432.94,432.94,432.94,207.0,CACC +2023-10-18 10:00:00,432.665,432.665,432.665,432.665,146.0,CACC +2023-10-18 09:59:00,432.66,432.66,432.66,432.66,139.0,CACC +2023-10-18 09:58:00,433.045,433.08,433.045,433.08,716.0,CACC +2023-10-18 09:48:00,432.56,432.56,432.56,432.56,152.0,CACC +2023-10-18 09:36:00,435.505,435.505,435.285,435.285,215.0,CACC +2023-10-18 09:30:00,437.03,437.03,437.03,437.03,122.0,CACC +2023-10-18 08:42:00,439.12,439.12,439.12,439.12,50.0,CACC +2023-10-17 16:39:00,440.12,440.12,440.12,440.12,72.0,CACC +2023-10-17 16:05:00,441.0,441.0,441.0,441.0,50.0,CACC +2023-10-17 16:04:00,441.0,441.01,441.0,441.0,101.0,CACC +2023-10-17 16:03:00,440.119,440.119,440.119,440.119,442.0,CACC +2023-10-17 16:01:00,440.12,440.12,440.12,440.12,6.0,CACC +2023-10-17 16:00:00,440.2,444.71,440.12,440.12,16538.0,CACC +2023-10-17 15:59:00,440.2,440.82,440.2,440.2,3632.0,CACC +2023-10-17 15:58:00,440.04,440.18,440.04,440.14,1192.0,CACC +2023-10-17 15:57:00,440.58,440.58,440.58,440.58,785.0,CACC +2023-10-17 15:56:00,439.78,440.325,439.68,440.315,1953.0,CACC +2023-10-17 15:55:00,440.93,440.93,440.93,440.93,320.0,CACC +2023-10-17 15:54:00,439.92,439.92,439.69,439.69,865.0,CACC +2023-10-17 15:50:00,439.885,440.49,439.885,440.49,731.0,CACC +2023-10-17 15:49:00,439.81,440.385,439.81,440.385,798.0,CACC +2023-10-17 15:46:00,438.565,438.565,438.565,438.565,277.0,CACC +2023-10-17 15:45:00,439.36,439.51,439.04,439.04,3228.0,CACC +2023-10-17 15:44:00,439.34,439.34,439.34,439.34,803.0,CACC +2023-10-17 15:30:00,438.4,438.4,438.4,438.4,631.0,CACC +2023-10-17 14:56:00,438.2,438.2,438.045,438.045,903.0,CACC +2023-10-17 14:54:00,437.49,438.145,437.49,437.85,1639.0,CACC +2023-10-17 14:32:00,438.0,438.0,438.0,438.0,213.0,CACC +2023-10-17 14:30:00,438.0,438.0,438.0,438.0,222.0,CACC +2023-10-17 14:29:00,438.0,438.0,438.0,438.0,111.0,CACC +2023-10-17 14:27:00,438.365,438.365,438.365,438.365,289.0,CACC +2023-10-17 14:26:00,437.69,437.69,437.69,437.69,597.0,CACC +2023-10-17 14:23:00,437.405,437.405,437.405,437.405,155.0,CACC +2023-10-17 14:15:00,436.835,436.835,436.835,436.835,100.0,CACC +2023-10-17 14:14:00,436.82,436.82,436.82,436.82,176.0,CACC +2023-10-17 13:53:00,436.03,436.03,436.0,436.0,770.0,CACC +2023-10-17 13:46:00,436.03,436.03,436.03,436.03,100.0,CACC +2023-10-17 13:44:00,436.575,436.615,436.575,436.615,579.0,CACC +2023-10-17 13:38:00,436.715,436.715,436.715,436.715,101.0,CACC +2023-10-17 13:32:00,438.29,438.4,437.185,437.185,2219.0,CACC +2023-10-17 13:31:00,438.79,439.4,438.79,439.4,395.0,CACC +2023-10-17 13:30:00,438.778,438.778,438.777,438.778,100.0,CACC +2023-10-17 13:29:00,438.775,438.775,438.775,438.775,104.0,CACC +2023-10-17 13:25:00,438.775,438.775,438.775,438.775,138.0,CACC +2023-10-17 13:24:00,438.76,438.775,438.76,438.775,206.0,CACC +2023-10-17 13:23:00,438.775,438.775,438.775,438.775,107.0,CACC +2023-10-17 13:20:00,438.76,438.77,438.18,438.61,982.0,CACC +2023-10-17 13:14:00,438.703,438.703,438.702,438.703,110.0,CACC +2023-10-17 13:03:00,439.23,439.23,438.625,438.625,377.0,CACC +2023-10-17 12:57:00,438.0,438.63,438.0,438.63,854.0,CACC +2023-10-17 12:55:00,438.0,439.07,438.0,438.64,631.0,CACC +2023-10-17 12:52:00,437.84,437.88,437.84,437.88,334.0,CACC +2023-10-17 12:50:00,436.86,436.86,436.86,436.86,493.0,CACC +2023-10-17 12:47:00,435.66,436.015,435.66,436.015,381.0,CACC +2023-10-17 12:46:00,436.649,436.649,436.649,436.649,624.0,CACC +2023-10-17 12:42:00,435.995,435.995,435.995,435.995,100.0,CACC +2023-10-17 12:35:00,435.875,435.875,435.875,435.875,115.0,CACC +2023-10-17 12:31:00,435.875,435.875,435.875,435.875,206.0,CACC +2023-10-17 12:30:00,435.92,435.92,435.92,435.92,113.0,CACC +2023-10-17 12:16:00,436.305,436.305,436.305,436.305,136.0,CACC +2023-10-17 12:13:00,436.18,436.305,436.18,436.305,951.0,CACC +2023-10-17 12:07:00,435.155,435.71,435.155,435.71,221.0,CACC +2023-10-17 12:04:00,435.1,435.1,435.1,435.1,125.0,CACC +2023-10-17 11:41:00,434.745,434.99,434.745,434.99,579.0,CACC +2023-10-17 11:26:00,434.775,434.775,434.775,434.775,337.0,CACC +2023-10-17 11:13:00,434.875,434.875,434.875,434.875,104.0,CACC +2023-10-17 11:05:00,434.99,434.99,434.99,434.99,223.0,CACC +2023-10-17 11:04:00,432.92,434.81,432.92,434.81,980.0,CACC +2023-10-17 10:50:00,432.28,432.28,432.28,432.28,112.0,CACC +2023-10-17 10:46:00,432.54,432.54,432.54,432.54,126.0,CACC +2023-10-17 10:43:00,433.55,433.55,433.55,433.55,102.0,CACC +2023-10-17 10:38:00,432.0,434.36,432.0,434.36,205.0,CACC +2023-10-17 10:36:00,432.2,433.655,432.14,433.655,336.0,CACC +2023-10-17 10:27:00,433.57,435.0,433.57,433.675,446.0,CACC +2023-10-17 10:26:00,433.605,433.605,433.6,433.6,646.0,CACC +2023-10-17 10:24:00,434.0,434.0,433.79,433.79,812.0,CACC +2023-10-17 10:11:00,435.05,435.05,435.05,435.05,589.0,CACC +2023-10-17 09:46:00,431.91,431.91,431.91,431.91,223.0,CACC +2023-10-17 09:30:00,429.77,429.77,429.77,429.77,147.0,CACC +2023-10-17 09:25:00,432.0,432.0,432.0,432.0,8.0,CACC +2023-10-17 09:11:00,431.27,431.27,431.27,431.27,5.0,CACC +2023-10-16 16:41:00,431.27,431.27,431.27,431.27,644.0,CACC +2023-10-16 16:04:00,424.0,424.0,424.0,424.0,1.0,CACC +2023-10-16 16:02:00,431.27,431.27,431.27,431.27,44.0,CACC +2023-10-16 16:01:00,431.27,431.27,431.27,431.27,45.0,CACC +2023-10-16 16:00:00,431.07,431.27,431.07,431.27,9353.0,CACC +2023-10-16 15:59:00,431.76,431.76,430.545,431.07,2688.0,CACC +2023-10-16 15:58:00,430.535,431.59,430.535,430.86,1059.0,CACC +2023-10-16 15:56:00,431.15,431.15,431.15,431.15,574.0,CACC +2023-10-16 15:55:00,430.535,430.535,430.535,430.535,297.0,CACC +2023-10-16 15:54:00,431.37,431.37,431.15,431.15,623.0,CACC +2023-10-16 15:53:00,430.475,431.02,430.475,431.02,516.0,CACC +2023-10-16 15:52:00,431.0,431.0,431.0,431.0,444.0,CACC +2023-10-16 15:48:00,430.96,430.96,430.96,430.96,127.0,CACC +2023-10-16 15:46:00,431.09,431.44,431.02,431.44,949.0,CACC +2023-10-16 15:45:00,431.08,431.38,431.02,431.38,758.0,CACC +2023-10-16 15:44:00,431.0,431.0,431.0,431.0,212.0,CACC +2023-10-16 15:31:00,431.08,431.08,431.08,431.08,295.0,CACC +2023-10-16 15:29:00,431.37,431.37,431.37,431.37,134.0,CACC +2023-10-16 15:05:00,431.17,431.17,431.17,431.17,132.0,CACC +2023-10-16 15:04:00,430.18,430.18,430.18,430.18,623.0,CACC +2023-10-16 15:02:00,429.825,429.825,429.825,429.825,105.0,CACC +2023-10-16 14:51:00,429.09,429.09,429.09,429.09,536.0,CACC +2023-10-16 14:37:00,428.27,428.315,428.09,428.225,1075.0,CACC +2023-10-16 14:30:00,429.235,429.235,429.235,429.235,130.0,CACC +2023-10-16 14:05:00,429.496,429.496,429.496,429.496,451.0,CACC +2023-10-16 14:00:00,428.87,428.87,428.71,428.71,1115.0,CACC +2023-10-16 13:48:00,428.295,428.295,428.295,428.295,116.0,CACC +2023-10-16 13:28:00,428.055,428.055,427.557,428.055,425.0,CACC +2023-10-16 13:27:00,428.4,428.4,428.4,428.4,244.0,CACC +2023-10-16 13:25:00,428.06,428.06,428.06,428.06,206.0,CACC +2023-10-16 13:20:00,428.06,428.06,428.06,428.06,307.0,CACC +2023-10-16 12:26:00,426.535,426.535,426.535,426.535,104.0,CACC +2023-10-16 12:25:00,427.59,427.59,425.695,425.695,698.0,CACC +2023-10-16 11:47:00,425.795,425.795,425.795,425.795,486.0,CACC +2023-10-16 11:41:00,427.03,427.715,426.84,426.84,789.0,CACC +2023-10-16 11:40:00,428.34,428.34,428.34,428.34,123.0,CACC +2023-10-16 11:30:00,429.813,429.813,429.812,429.812,227.0,CACC +2023-10-16 11:22:00,430.0,430.0,429.94,429.94,223.0,CACC +2023-10-16 11:18:00,430.82,430.82,430.82,430.82,102.0,CACC +2023-10-16 11:10:00,431.258,431.258,431.257,431.257,100.0,CACC +2023-10-16 11:01:00,432.06,432.06,432.06,432.06,660.0,CACC +2023-10-16 10:53:00,430.4,430.4,430.4,430.4,104.0,CACC +2023-10-16 10:40:00,430.72,430.72,430.72,430.72,101.0,CACC +2023-10-16 10:02:00,427.64,427.64,427.64,427.64,194.0,CACC +2023-10-16 09:54:00,428.7,428.7,425.0,427.815,2541.0,CACC +2023-10-16 09:53:00,426.5,426.5,426.5,426.5,132.0,CACC +2023-10-16 09:30:00,426.89,426.89,426.89,426.89,92.0,CACC +2023-10-16 08:48:00,424.4,424.5,424.4,424.5,2.0,CACC +2023-10-16 04:06:00,422.0,422.0,422.0,422.0,3.0,CACC +2023-10-13 16:38:00,422.93,422.93,422.93,422.93,278.0,CACC +2023-10-13 16:03:00,420.42,420.42,420.42,420.42,1.0,CACC +2023-10-13 16:01:00,422.93,422.93,422.93,422.93,36.0,CACC +2023-10-13 16:00:00,422.43,422.93,422.43,422.93,10156.0,CACC +2023-10-13 15:59:00,422.84,422.84,422.09,422.43,3218.0,CACC +2023-10-13 15:58:00,423.96,423.96,422.96,423.38,1233.0,CACC +2023-10-13 15:57:00,423.43,423.87,423.43,423.87,794.0,CACC +2023-10-13 15:55:00,423.01,423.01,423.01,423.01,896.0,CACC +2023-10-13 15:54:00,422.11,422.11,422.11,422.11,956.0,CACC +2023-10-13 15:53:00,422.55,422.55,422.55,422.55,139.0,CACC +2023-10-13 15:44:00,422.51,422.51,422.51,422.51,317.0,CACC +2023-10-13 15:33:00,422.13,422.13,422.13,422.13,723.0,CACC +2023-10-13 15:26:00,423.07,423.07,423.07,423.07,451.0,CACC +2023-10-13 15:21:00,423.7,423.7,423.46,423.46,551.0,CACC +2023-10-13 15:06:00,422.18,422.65,422.18,422.65,410.0,CACC +2023-10-13 15:04:00,423.24,423.24,422.59,422.59,318.0,CACC +2023-10-13 15:02:00,423.17,423.17,423.17,423.17,170.0,CACC +2023-10-13 14:57:00,421.965,423.785,421.86,422.04,2356.0,CACC +2023-10-13 14:37:00,421.12,421.12,421.12,421.12,406.0,CACC +2023-10-13 14:36:00,421.28,421.28,420.94,420.94,1098.0,CACC +2023-10-13 14:30:00,422.51,422.51,422.51,422.51,267.0,CACC +2023-10-13 14:09:00,422.545,422.545,422.545,422.545,111.0,CACC +2023-10-13 14:05:00,422.51,422.625,421.63,421.63,582.0,CACC +2023-10-13 13:48:00,421.41,421.41,421.41,421.41,143.0,CACC +2023-10-13 13:24:00,422.86,422.86,422.68,422.69,302.0,CACC +2023-10-13 13:11:00,424.04,424.04,424.04,424.04,287.0,CACC +2023-10-13 13:10:00,423.5,423.77,423.44,423.44,479.0,CACC +2023-10-13 13:07:00,423.65,423.65,423.65,423.65,100.0,CACC +2023-10-13 13:06:00,423.0,423.0,423.0,423.0,343.0,CACC +2023-10-13 13:05:00,424.52,424.665,424.06,424.665,751.0,CACC +2023-10-13 13:04:00,426.0,426.0,425.04,425.04,607.0,CACC +2023-10-13 13:03:00,424.89,425.65,424.89,425.65,488.0,CACC +2023-10-13 13:02:00,425.62,425.62,425.62,425.62,123.0,CACC +2023-10-13 12:43:00,426.6,426.6,426.6,426.6,137.0,CACC +2023-10-13 12:42:00,426.467,426.467,426.466,426.466,100.0,CACC +2023-10-13 12:35:00,426.59,426.599,425.545,426.599,300.0,CACC +2023-10-13 12:31:00,427.115,427.115,425.87,425.87,1323.0,CACC +2023-10-13 12:30:00,427.99,428.0,427.9,427.97,1166.0,CACC +2023-10-13 11:57:00,425.9,425.9,425.9,425.9,100.0,CACC +2023-10-13 11:28:00,425.97,425.97,425.96,425.96,506.0,CACC +2023-10-13 11:26:00,425.85,425.99,425.77,425.99,1252.0,CACC +2023-10-13 11:25:00,425.78,426.16,425.72,425.72,942.0,CACC +2023-10-13 11:24:00,427.5,427.5,425.78,425.78,1408.0,CACC +2023-10-13 11:23:00,427.135,427.135,427.026,427.026,411.0,CACC +2023-10-13 11:22:00,428.05,428.05,428.05,428.05,1106.0,CACC +2023-10-13 11:11:00,428.33,428.33,427.53,427.53,1013.0,CACC +2023-10-13 10:58:00,427.43,428.555,427.43,428.555,472.0,CACC +2023-10-13 10:57:00,427.39,427.499,427.39,427.499,253.0,CACC +2023-10-13 10:51:00,428.53,428.7,428.51,428.51,610.0,CACC +2023-10-13 10:49:00,426.75,428.0,426.68,428.0,1611.0,CACC +2023-10-13 10:48:00,426.575,426.575,426.26,426.26,1044.0,CACC +2023-10-13 10:47:00,427.08,427.3,426.58,426.785,2363.0,CACC +2023-10-13 10:46:00,427.4,427.4,426.79,426.79,1147.0,CACC +2023-10-13 10:43:00,427.425,427.425,427.425,427.425,237.0,CACC +2023-10-13 10:42:00,427.6,427.602,427.3,427.3,798.0,CACC +2023-10-13 10:41:00,427.0,427.6,426.985,427.42,1458.0,CACC +2023-10-13 10:40:00,427.0,427.0,427.0,427.0,333.0,CACC +2023-10-13 10:39:00,427.0,427.225,426.951,427.225,418.0,CACC +2023-10-13 10:38:00,427.0,427.0,427.0,427.0,290.0,CACC +2023-10-13 10:37:00,427.98,428.0,427.98,428.0,202.0,CACC +2023-10-13 10:36:00,427.955,427.955,427.955,427.955,182.0,CACC +2023-10-13 10:31:00,427.16,427.16,427.16,427.16,242.0,CACC +2023-10-13 10:12:00,429.34,429.34,429.34,429.34,148.0,CACC +2023-10-13 10:08:00,429.355,429.355,429.355,429.355,100.0,CACC +2023-10-13 10:00:00,425.855,425.855,425.855,425.855,131.0,CACC +2023-10-13 09:58:00,430.0,430.0,430.0,430.0,229.0,CACC +2023-10-13 09:32:00,432.0,432.0,432.0,432.0,100.0,CACC +2023-10-13 09:30:00,432.32,432.32,432.32,432.32,107.0,CACC +2023-10-12 16:53:00,429.19,429.19,429.19,429.19,6.0,CACC +2023-10-12 16:04:00,425.23,425.23,425.23,425.23,1.0,CACC +2023-10-12 16:01:00,429.19,429.19,429.19,429.19,13.0,CACC +2023-10-12 16:00:00,428.86,429.19,428.86,429.19,9467.0,CACC +2023-10-12 15:59:00,428.85,429.59,427.715,428.86,5797.0,CACC +2023-10-12 15:58:00,428.73,428.8,428.73,428.8,1274.0,CACC +2023-10-12 15:56:00,428.36,428.36,428.36,428.36,836.0,CACC +2023-10-12 15:54:00,428.77,428.77,428.77,428.77,1199.0,CACC +2023-10-12 15:50:00,428.67,428.67,428.66,428.66,330.0,CACC +2023-10-12 15:49:00,428.67,429.345,428.67,429.345,364.0,CACC +2023-10-12 15:47:00,429.28,429.755,428.561,428.561,1807.0,CACC +2023-10-12 15:44:00,429.4,429.4,429.4,429.4,310.0,CACC +2023-10-12 15:40:00,430.315,430.315,430.315,430.315,224.0,CACC +2023-10-12 15:36:00,429.85,429.85,429.85,429.85,255.0,CACC +2023-10-12 15:31:00,430.41,430.41,429.605,429.605,280.0,CACC +2023-10-12 15:30:00,429.6,429.6,429.6,429.6,215.0,CACC +2023-10-12 15:27:00,429.42,430.205,428.917,430.04,7956.0,CACC +2023-10-12 15:20:00,430.065,430.065,430.065,430.065,135.0,CACC +2023-10-12 15:09:00,430.22,430.22,430.22,430.22,178.0,CACC +2023-10-12 14:59:00,429.895,429.895,429.895,429.895,102.0,CACC +2023-10-12 14:55:00,428.98,428.98,428.76,428.76,554.0,CACC +2023-10-12 14:51:00,430.465,430.465,430.465,430.465,101.0,CACC +2023-10-12 14:43:00,430.31,430.31,430.31,430.31,100.0,CACC +2023-10-12 14:32:00,429.565,430.17,429.45,430.17,1214.0,CACC +2023-10-12 14:26:00,428.78,428.78,428.78,428.78,285.0,CACC +2023-10-12 14:23:00,428.44,428.78,428.44,428.78,318.0,CACC +2023-10-12 14:22:00,427.81,427.81,427.81,427.81,237.0,CACC +2023-10-12 14:19:00,427.245,427.245,427.245,427.245,115.0,CACC +2023-10-12 14:14:00,427.725,427.725,427.725,427.725,253.0,CACC +2023-10-12 14:13:00,428.055,428.32,427.76,428.32,1356.0,CACC +2023-10-12 14:09:00,428.155,428.155,428.155,428.155,195.0,CACC +2023-10-12 14:08:00,428.45,428.45,428.45,428.45,250.0,CACC +2023-10-12 14:04:00,428.175,428.175,428.175,428.175,197.0,CACC +2023-10-12 14:00:00,428.665,428.95,428.09,428.95,1156.0,CACC +2023-10-12 13:59:00,428.775,428.775,428.07,428.485,1022.0,CACC +2023-10-12 13:33:00,429.77,429.77,429.77,429.77,116.0,CACC +2023-10-12 13:30:00,428.57,428.57,428.57,428.57,552.0,CACC +2023-10-12 13:28:00,429.49,429.49,429.49,429.49,102.0,CACC +2023-10-12 13:10:00,429.59,429.59,429.59,429.59,125.0,CACC +2023-10-12 13:04:00,429.54,429.59,428.84,429.59,898.0,CACC +2023-10-12 13:03:00,430.71,430.71,430.69,430.69,295.0,CACC +2023-10-12 13:02:00,430.39,430.39,430.39,430.39,448.0,CACC +2023-10-12 13:01:00,430.97,430.97,430.97,430.97,681.0,CACC +2023-10-12 13:00:00,430.97,430.97,430.97,430.97,1608.0,CACC +2023-10-12 12:59:00,432.2,432.2,432.2,432.2,110.0,CACC +2023-10-12 11:46:00,429.98,429.98,429.98,429.98,290.0,CACC +2023-10-12 11:45:00,430.37,430.37,430.37,430.37,387.0,CACC +2023-10-12 11:26:00,430.205,430.205,430.205,430.205,103.0,CACC +2023-10-12 11:17:00,429.99,430.41,429.99,430.41,1279.0,CACC +2023-10-12 10:58:00,431.0,431.0,427.79,429.99,1786.0,CACC +2023-10-12 10:57:00,430.5,430.5,430.5,430.5,522.0,CACC +2023-10-12 10:48:00,431.08,431.08,430.545,430.545,341.0,CACC +2023-10-12 10:47:00,431.0,431.0,431.0,431.0,101.0,CACC +2023-10-12 10:46:00,430.72,430.72,430.72,430.72,294.0,CACC +2023-10-12 10:39:00,430.94,431.45,430.01,430.01,439.0,CACC +2023-10-12 10:33:00,430.945,430.945,430.945,430.945,200.0,CACC +2023-10-12 10:28:00,430.44,430.85,430.44,430.85,422.0,CACC +2023-10-12 10:00:00,426.63,426.63,426.63,426.63,496.0,CACC +2023-10-12 09:57:00,424.78,424.78,424.78,424.78,201.0,CACC +2023-10-12 09:53:00,426.515,427.21,426.515,427.21,2234.0,CACC +2023-10-12 09:51:00,425.36,425.36,425.36,425.36,103.0,CACC +2023-10-12 09:50:00,426.93,426.93,426.93,426.93,102.0,CACC +2023-10-12 09:46:00,426.85,426.85,426.85,426.85,100.0,CACC +2023-10-12 09:44:00,428.345,428.345,428.345,428.345,613.0,CACC +2023-10-12 09:43:00,429.43,429.43,428.07,428.07,507.0,CACC +2023-10-12 09:42:00,430.83,431.06,430.83,430.985,1501.0,CACC +2023-10-12 09:36:00,431.04,431.04,431.03,431.03,216.0,CACC +2023-10-12 09:30:00,436.0,436.0,436.0,436.0,173.0,CACC +2023-10-11 16:04:00,432.46,432.46,432.46,432.46,1.0,CACC +2023-10-11 16:00:00,436.14,438.9,435.89,438.9,17776.0,CACC +2023-10-11 15:59:00,435.475,435.89,435.21,435.89,4966.0,CACC +2023-10-11 15:58:00,436.73,436.73,435.295,435.37,1970.0,CACC +2023-10-11 15:57:00,436.01,436.1,436.01,436.1,1001.0,CACC +2023-10-11 15:54:00,436.295,436.295,436.295,436.295,276.0,CACC +2023-10-11 15:53:00,437.685,437.685,435.84,435.84,1410.0,CACC +2023-10-11 15:50:00,436.46,436.63,436.46,436.495,1047.0,CACC +2023-10-11 15:49:00,436.58,436.58,436.58,436.58,180.0,CACC +2023-10-11 15:47:00,437.03,437.18,436.53,436.53,1081.0,CACC +2023-10-11 15:46:00,438.435,438.435,438.435,438.435,291.0,CACC +2023-10-11 15:40:00,436.85,436.85,436.85,436.85,217.0,CACC +2023-10-11 15:37:00,435.755,435.755,435.755,435.755,366.0,CACC +2023-10-11 15:30:00,436.69,436.69,435.575,435.575,337.0,CACC +2023-10-11 15:28:00,435.7,435.7,435.7,435.7,244.0,CACC +2023-10-11 15:23:00,435.72,435.72,435.43,435.43,584.0,CACC +2023-10-11 15:19:00,435.465,435.465,435.465,435.465,124.0,CACC +2023-10-11 15:01:00,434.165,434.17,434.165,434.17,239.0,CACC +2023-10-11 14:59:00,435.34,435.34,435.34,435.34,102.0,CACC +2023-10-11 14:58:00,435.03,435.03,435.03,435.03,115.0,CACC +2023-10-11 14:57:00,434.83,434.83,434.83,434.83,172.0,CACC +2023-10-11 14:55:00,434.7,434.7,434.7,434.7,324.0,CACC +2023-10-11 14:54:00,434.77,434.77,434.77,434.77,103.0,CACC +2023-10-11 14:53:00,432.185,434.355,431.94,432.61,1439.0,CACC +2023-10-11 14:52:00,434.17,434.17,434.17,434.17,102.0,CACC +2023-10-11 14:51:00,435.39,435.39,434.05,434.05,239.0,CACC +2023-10-11 14:50:00,435.66,435.66,435.66,435.66,163.0,CACC +2023-10-11 14:49:00,435.66,435.66,435.66,435.66,142.0,CACC +2023-10-11 14:48:00,434.74,435.0,434.74,435.0,634.0,CACC +2023-10-11 14:45:00,434.115,434.115,434.115,434.115,105.0,CACC +2023-10-11 14:44:00,434.84,434.84,434.3,434.3,416.0,CACC +2023-10-11 14:43:00,435.91,435.91,434.83,434.83,932.0,CACC +2023-10-11 14:42:00,436.0,436.0,436.0,436.0,119.0,CACC +2023-10-11 14:41:00,436.005,436.005,436.005,436.005,128.0,CACC +2023-10-11 14:38:00,437.22,437.22,437.22,437.22,121.0,CACC +2023-10-11 14:24:00,434.5,434.5,434.5,434.5,502.0,CACC +2023-10-11 14:22:00,433.55,433.55,433.55,433.55,452.0,CACC +2023-10-11 14:17:00,432.965,432.965,432.965,432.965,140.0,CACC +2023-10-11 13:56:00,432.83,432.84,432.83,432.84,692.0,CACC +2023-10-11 13:52:00,432.8,432.8,432.705,432.75,514.0,CACC +2023-10-11 13:51:00,432.51,432.51,432.51,432.51,727.0,CACC +2023-10-11 13:49:00,432.425,432.425,432.425,432.425,101.0,CACC +2023-10-11 13:48:00,432.08,432.08,432.035,432.035,271.0,CACC +2023-10-11 13:37:00,430.45,430.45,430.45,430.45,202.0,CACC +2023-10-11 13:33:00,430.645,430.645,430.645,430.645,299.0,CACC +2023-10-11 13:31:00,430.01,430.645,430.01,430.645,1483.0,CACC +2023-10-11 13:22:00,430.955,431.025,430.81,430.81,652.0,CACC +2023-10-11 13:17:00,431.37,431.37,431.37,431.37,296.0,CACC +2023-10-11 13:16:00,432.41,432.41,432.41,432.41,145.0,CACC +2023-10-11 13:12:00,432.11,432.11,432.11,432.11,158.0,CACC +2023-10-11 13:11:00,432.09,432.09,432.09,432.09,114.0,CACC +2023-10-11 13:09:00,431.97,431.975,431.821,431.975,528.0,CACC +2023-10-11 13:08:00,432.37,432.37,432.37,432.37,178.0,CACC +2023-10-11 13:07:00,432.48,432.48,432.46,432.46,269.0,CACC +2023-10-11 13:06:00,433.34,433.34,432.445,432.445,1019.0,CACC +2023-10-11 13:05:00,432.895,432.895,432.895,432.895,104.0,CACC +2023-10-11 13:04:00,432.88,432.88,432.88,432.88,118.0,CACC +2023-10-11 13:03:00,432.825,432.825,432.825,432.825,167.0,CACC +2023-10-11 12:57:00,433.69,433.69,433.69,433.69,106.0,CACC +2023-10-11 12:51:00,432.89,432.89,432.89,432.89,101.0,CACC +2023-10-11 12:46:00,433.18,433.18,432.805,432.805,570.0,CACC +2023-10-11 12:45:00,432.765,432.85,432.765,432.85,358.0,CACC +2023-10-11 12:43:00,432.98,432.98,432.98,432.98,104.0,CACC +2023-10-11 12:41:00,433.095,433.095,433.095,433.095,103.0,CACC +2023-10-11 12:36:00,433.52,433.52,433.52,433.52,115.0,CACC +2023-10-11 12:32:00,433.68,433.69,433.22,433.22,572.0,CACC +2023-10-11 12:31:00,432.925,433.68,432.85,433.68,674.0,CACC +2023-10-11 12:30:00,433.56,433.56,433.56,433.56,248.0,CACC +2023-10-11 12:25:00,435.88,435.88,434.66,435.26,2361.0,CACC +2023-10-11 12:24:00,436.02,436.02,436.015,436.015,282.0,CACC +2023-10-11 12:16:00,436.54,436.54,436.54,436.54,189.0,CACC +2023-10-11 12:05:00,437.0,437.0,437.0,437.0,1143.0,CACC +2023-10-11 11:38:00,437.37,437.37,437.37,437.37,132.0,CACC +2023-10-11 11:13:00,439.51,439.51,439.51,439.51,125.0,CACC +2023-10-11 11:11:00,438.33,438.33,438.33,438.33,126.0,CACC +2023-10-11 10:51:00,439.0,439.0,439.0,439.0,100.0,CACC +2023-10-11 10:46:00,437.29,438.245,437.29,438.245,231.0,CACC +2023-10-11 10:39:00,438.45,438.46,437.55,438.46,711.0,CACC +2023-10-11 10:37:00,437.0,437.0,437.0,437.0,389.0,CACC +2023-10-11 10:36:00,437.0,437.0,435.5,435.6,907.0,CACC +2023-10-11 10:35:00,437.5,437.5,435.1,437.0,677.0,CACC +2023-10-11 10:26:00,437.47,437.47,437.47,437.47,158.0,CACC +2023-10-11 10:22:00,436.99,437.0,436.99,437.0,568.0,CACC +2023-10-11 10:18:00,437.0,437.0,437.0,437.0,582.0,CACC +2023-10-11 10:12:00,435.67,435.67,435.67,435.67,210.0,CACC +2023-10-11 10:06:00,438.685,438.685,438.685,438.685,475.0,CACC +2023-10-11 10:04:00,440.0,440.0,440.0,440.0,467.0,CACC +2023-10-11 09:58:00,439.12,439.97,439.12,439.97,411.0,CACC +2023-10-11 09:56:00,440.01,440.01,440.01,440.01,102.0,CACC +2023-10-11 09:40:00,443.43,443.43,443.43,443.43,103.0,CACC +2023-10-11 09:30:00,435.89,435.89,435.89,435.89,103.0,CACC +2023-10-11 09:00:00,437.33,437.33,437.33,437.33,11.0,CACC +2023-10-10 16:43:00,437.33,437.33,437.33,437.33,70.0,CACC +2023-10-10 16:03:00,431.0,431.0,431.0,431.0,1.0,CACC +2023-10-10 16:01:00,437.33,437.33,437.33,437.33,43.0,CACC +2023-10-10 16:00:00,436.9,441.35,436.9,437.33,10448.0,CACC +2023-10-10 15:59:00,437.04,437.34,436.66,436.9,2508.0,CACC +2023-10-10 15:58:00,437.07,437.07,437.07,437.07,485.0,CACC +2023-10-10 15:57:00,437.48,437.54,437.1,437.1,976.0,CACC +2023-10-10 15:56:00,437.61,437.96,437.61,437.96,403.0,CACC +2023-10-10 15:55:00,438.37,438.37,438.23,438.23,519.0,CACC +2023-10-10 15:54:00,438.23,438.23,438.23,438.23,518.0,CACC +2023-10-10 15:52:00,439.38,439.38,439.03,439.03,893.0,CACC +2023-10-10 15:50:00,439.19,439.215,439.19,439.215,559.0,CACC +2023-10-10 15:49:00,439.42,439.42,439.42,439.42,431.0,CACC +2023-10-10 15:47:00,439.095,439.095,439.095,439.095,129.0,CACC +2023-10-10 15:44:00,439.45,439.57,439.45,439.57,311.0,CACC +2023-10-10 15:42:00,439.215,439.215,439.215,439.215,250.0,CACC +2023-10-10 15:40:00,439.285,439.285,439.285,439.285,312.0,CACC +2023-10-10 15:37:00,438.84,438.84,438.53,438.53,840.0,CACC +2023-10-10 15:36:00,438.79,439.22,438.79,439.22,359.0,CACC +2023-10-10 15:34:00,439.11,439.29,439.11,439.29,663.0,CACC +2023-10-10 15:32:00,439.57,439.57,439.57,439.57,234.0,CACC +2023-10-10 15:29:00,438.38,438.38,438.3,438.3,441.0,CACC +2023-10-10 15:28:00,438.465,438.465,438.33,438.33,427.0,CACC +2023-10-10 15:23:00,438.67,438.67,438.67,438.67,126.0,CACC +2023-10-10 15:22:00,439.03,439.03,439.03,439.03,359.0,CACC +2023-10-10 15:21:00,439.09,439.09,439.09,439.09,450.0,CACC +2023-10-10 15:07:00,439.955,439.955,439.955,439.955,166.0,CACC +2023-10-10 15:06:00,440.3,440.3,440.3,440.3,225.0,CACC +2023-10-10 15:05:00,439.8,440.22,439.8,440.22,389.0,CACC +2023-10-10 14:57:00,440.27,440.27,440.27,440.27,142.0,CACC +2023-10-10 14:54:00,440.51,440.51,440.51,440.51,611.0,CACC +2023-10-10 14:42:00,439.71,439.71,439.71,439.71,160.0,CACC +2023-10-10 14:41:00,441.21,441.435,441.21,441.435,710.0,CACC +2023-10-10 14:40:00,441.105,441.105,441.105,441.105,102.0,CACC +2023-10-10 14:31:00,440.9,440.9,440.9,440.9,109.0,CACC +2023-10-10 14:27:00,439.945,440.33,439.945,440.33,907.0,CACC +2023-10-10 14:25:00,439.0,439.0,439.0,439.0,178.0,CACC +2023-10-10 14:21:00,439.845,439.845,439.17,439.17,498.0,CACC +2023-10-10 14:15:00,440.21,440.21,440.21,440.21,241.0,CACC +2023-10-10 14:14:00,440.0,440.0,440.0,440.0,384.0,CACC +2023-10-10 14:13:00,439.1,439.1,439.1,439.1,156.0,CACC +2023-10-10 14:00:00,441.45,441.45,441.45,441.45,183.0,CACC +2023-10-10 13:42:00,443.02,443.02,442.98,442.98,215.0,CACC +2023-10-10 13:16:00,443.36,443.36,443.36,443.36,137.0,CACC +2023-10-10 13:05:00,443.0,443.0,443.0,443.0,214.0,CACC +2023-10-10 13:04:00,444.78,444.78,444.24,444.24,1070.0,CACC +2023-10-10 13:03:00,445.4,445.4,445.4,445.4,255.0,CACC +2023-10-10 12:56:00,444.525,445.64,444.525,444.905,794.0,CACC +2023-10-10 12:53:00,444.57,444.57,444.57,444.57,102.0,CACC +2023-10-10 12:31:00,444.57,444.57,444.57,444.57,188.0,CACC +2023-10-10 12:27:00,444.67,444.67,444.67,444.67,137.0,CACC +2023-10-10 12:26:00,444.61,444.61,444.61,444.61,180.0,CACC +2023-10-10 12:16:00,443.86,443.86,443.84,443.84,256.0,CACC +2023-10-10 12:12:00,442.185,442.185,442.185,442.185,156.0,CACC +2023-10-10 12:04:00,441.895,443.0,441.47,443.0,1853.0,CACC +2023-10-10 11:59:00,441.61,441.61,441.61,441.61,149.0,CACC +2023-10-10 11:58:00,441.93,441.93,441.93,441.93,102.0,CACC +2023-10-10 11:56:00,441.94,441.94,440.875,440.875,315.0,CACC +2023-10-10 11:43:00,442.755,442.755,442.715,442.715,470.0,CACC +2023-10-10 11:25:00,443.52,443.52,443.52,443.52,101.0,CACC +2023-10-10 11:18:00,443.72,443.72,443.72,443.72,196.0,CACC +2023-10-10 11:08:00,441.37,442.18,441.37,442.18,547.0,CACC +2023-10-10 10:31:00,441.834,441.834,441.833,441.833,605.0,CACC +2023-10-10 10:27:00,438.08,439.56,438.08,439.56,778.0,CACC +2023-10-10 10:09:00,437.86,437.86,437.86,437.86,318.0,CACC +2023-10-10 10:01:00,435.11,435.11,435.11,435.11,265.0,CACC +2023-10-10 10:00:00,436.31,436.75,436.31,436.75,640.0,CACC +2023-10-10 09:34:00,434.78,436.82,434.78,436.82,576.0,CACC +2023-10-10 09:30:00,432.87,432.87,432.87,432.87,178.0,CACC +2023-10-09 16:03:00,425.57,425.57,425.57,425.57,1.0,CACC +2023-10-09 16:00:00,432.72,433.77,432.41,433.77,10004.0,CACC +2023-10-09 15:59:00,432.74,433.56,432.72,432.72,4192.0,CACC +2023-10-09 15:55:00,433.72,433.72,433.72,433.72,189.0,CACC +2023-10-09 15:51:00,432.53,432.53,432.53,432.53,242.0,CACC +2023-10-09 15:50:00,432.56,433.191,432.32,432.32,1266.0,CACC +2023-10-09 15:49:00,432.555,433.86,432.46,433.86,2593.0,CACC +2023-10-09 15:47:00,431.27,432.22,431.27,432.22,225.0,CACC +2023-10-09 15:46:00,432.56,432.56,432.56,432.56,422.0,CACC +2023-10-09 15:40:00,431.51,431.51,431.51,431.51,135.0,CACC +2023-10-09 15:35:00,431.95,431.95,431.95,431.95,431.0,CACC +2023-10-09 15:29:00,432.525,432.525,432.525,432.525,145.0,CACC +2023-10-09 15:28:00,432.875,432.875,432.875,432.875,114.0,CACC +2023-10-09 15:23:00,432.99,432.99,432.99,432.99,415.0,CACC +2023-10-09 15:21:00,433.25,433.3,433.25,433.3,257.0,CACC +2023-10-09 15:00:00,435.03,435.03,434.055,434.055,1413.0,CACC +2023-10-09 14:46:00,434.95,434.95,434.95,434.95,163.0,CACC +2023-10-09 14:25:00,434.92,434.92,433.06,433.06,297.0,CACC +2023-10-09 14:13:00,432.56,432.56,432.56,432.56,211.0,CACC +2023-10-09 14:10:00,432.755,432.79,432.755,432.79,314.0,CACC +2023-10-09 14:08:00,434.8,434.8,434.8,434.8,342.0,CACC +2023-10-09 14:02:00,432.78,432.78,432.78,432.78,100.0,CACC +2023-10-09 13:49:00,432.99,433.35,432.99,433.35,540.0,CACC +2023-10-09 13:44:00,431.9,433.15,431.9,432.195,507.0,CACC +2023-10-09 13:27:00,431.6,431.6,431.6,431.6,471.0,CACC +2023-10-09 13:19:00,431.5,431.6,431.5,431.6,338.0,CACC +2023-10-09 13:18:00,431.14,431.14,431.14,431.14,102.0,CACC +2023-10-09 12:40:00,430.87,431.02,429.53,430.12,1198.0,CACC +2023-10-09 12:12:00,432.78,432.78,432.77,432.77,286.0,CACC +2023-10-09 12:07:00,434.66,434.66,434.66,434.66,355.0,CACC +2023-10-09 11:59:00,433.97,433.97,433.97,433.97,130.0,CACC +2023-10-09 11:55:00,433.7,433.7,433.7,433.7,115.0,CACC +2023-10-09 11:46:00,432.66,432.66,432.66,432.66,671.0,CACC +2023-10-09 11:28:00,433.58,433.58,433.58,433.58,139.0,CACC +2023-10-09 11:05:00,431.63,431.63,431.63,431.63,275.0,CACC +2023-10-09 10:42:00,430.69,430.69,430.69,430.69,158.0,CACC +2023-10-09 10:30:00,431.05,431.05,430.44,430.44,732.0,CACC +2023-10-09 10:21:00,432.09,432.35,432.09,432.35,265.0,CACC +2023-10-09 10:15:00,430.59,430.855,430.12,430.175,2231.0,CACC +2023-10-09 10:07:00,429.995,429.995,429.995,429.995,134.0,CACC +2023-10-09 10:04:00,430.0,430.0,430.0,430.0,117.0,CACC +2023-10-09 09:43:00,431.08,431.08,431.075,431.075,2014.0,CACC +2023-10-09 09:30:00,429.72,429.72,429.72,429.72,80.0,CACC +2023-10-06 16:20:00,431.4,431.4,431.4,431.4,2.0,CACC +2023-10-06 16:04:00,431.4,431.4,431.4,431.4,89.0,CACC +2023-10-06 16:03:00,431.37,431.37,431.37,431.37,1.0,CACC +2023-10-06 16:01:00,431.4,431.4,431.4,431.4,44.0,CACC +2023-10-06 16:00:00,430.76,431.4,430.76,431.4,11523.0,CACC +2023-10-06 15:59:00,431.68,431.68,430.64,430.76,2526.0,CACC +2023-10-06 15:58:00,431.7,431.7,431.65,431.65,1088.0,CACC +2023-10-06 15:57:00,431.09,432.535,431.09,431.64,1238.0,CACC +2023-10-06 15:55:00,431.41,431.41,430.785,430.785,1337.0,CACC +2023-10-06 15:54:00,431.21,431.21,430.815,430.815,1495.0,CACC +2023-10-06 15:53:00,431.22,431.22,431.22,431.22,247.0,CACC +2023-10-06 15:52:00,431.23,431.59,431.23,431.59,282.0,CACC +2023-10-06 15:51:00,432.0,432.0,432.0,432.0,310.0,CACC +2023-10-06 15:49:00,432.66,432.66,432.66,432.66,348.0,CACC +2023-10-06 15:48:00,433.49,433.49,432.64,432.88,908.0,CACC +2023-10-06 15:47:00,434.36,434.4,434.36,434.4,213.0,CACC +2023-10-06 15:46:00,434.22,434.22,433.61,433.61,238.0,CACC +2023-10-06 15:45:00,433.69,433.69,433.69,433.69,123.0,CACC +2023-10-06 15:28:00,433.86,433.86,433.86,433.86,112.0,CACC +2023-10-06 15:24:00,434.3,434.87,433.72,433.72,864.0,CACC +2023-10-06 15:23:00,433.745,433.745,433.745,433.745,104.0,CACC +2023-10-06 15:14:00,432.7,432.7,432.7,432.7,145.0,CACC +2023-10-06 15:09:00,434.21,434.21,434.21,434.21,319.0,CACC +2023-10-06 15:08:00,434.25,434.25,434.17,434.17,223.0,CACC +2023-10-06 14:59:00,435.99,435.99,435.99,435.99,354.0,CACC +2023-10-06 14:58:00,436.115,436.115,436.115,436.115,103.0,CACC +2023-10-06 14:41:00,438.04,438.04,436.745,436.745,1103.0,CACC +2023-10-06 14:33:00,438.01,438.01,438.01,438.01,182.0,CACC +2023-10-06 14:29:00,436.46,436.46,436.46,436.46,166.0,CACC +2023-10-06 14:22:00,435.795,436.23,434.73,435.995,1327.0,CACC +2023-10-06 14:01:00,434.455,434.46,434.435,434.435,310.0,CACC +2023-10-06 13:55:00,434.148,434.148,434.147,434.147,124.0,CACC +2023-10-06 13:54:00,434.07,434.07,434.07,434.07,202.0,CACC +2023-10-06 13:47:00,435.27,435.27,435.185,435.185,1302.0,CACC +2023-10-06 13:46:00,436.06,436.06,436.06,436.06,122.0,CACC +2023-10-06 13:22:00,436.15,436.15,436.15,436.15,511.0,CACC +2023-10-06 13:20:00,436.03,436.14,436.03,436.14,798.0,CACC +2023-10-06 13:19:00,435.1,435.1,435.1,435.1,168.0,CACC +2023-10-06 13:14:00,435.045,435.045,435.045,435.045,217.0,CACC +2023-10-06 12:40:00,435.21,435.21,435.05,435.05,200.0,CACC +2023-10-06 12:39:00,435.41,436.7,434.11,436.7,3354.0,CACC +2023-10-06 12:35:00,437.2,437.2,435.58,435.58,955.0,CACC +2023-10-06 12:12:00,438.826,438.826,438.826,438.826,102.0,CACC +2023-10-06 12:10:00,439.41,439.41,439.41,439.41,307.0,CACC +2023-10-06 12:08:00,440.75,440.75,440.75,440.75,204.0,CACC +2023-10-06 11:56:00,442.29,442.29,442.29,442.29,150.0,CACC +2023-10-06 11:51:00,437.04,437.04,437.04,437.04,163.0,CACC +2023-10-06 11:40:00,440.0,440.0,440.0,440.0,140.0,CACC +2023-10-06 11:37:00,439.25,439.98,439.25,439.98,560.0,CACC +2023-10-06 11:28:00,435.145,435.145,435.145,435.145,219.0,CACC +2023-10-06 11:26:00,435.15,435.15,435.15,435.15,494.0,CACC +2023-10-06 10:41:00,431.97,431.97,431.97,431.97,534.0,CACC +2023-10-06 10:36:00,431.1,431.1,431.1,431.1,101.0,CACC +2023-10-06 10:33:00,431.1,431.1,431.1,431.1,100.0,CACC +2023-10-06 10:30:00,429.73,430.125,428.0,430.125,1820.0,CACC +2023-10-06 10:29:00,428.0,428.19,427.89,428.19,1481.0,CACC +2023-10-06 10:25:00,427.095,427.095,427.095,427.095,123.0,CACC +2023-10-06 10:24:00,428.0,428.0,427.28,427.28,4479.0,CACC +2023-10-06 10:23:00,428.11,428.11,428.11,428.11,311.0,CACC +2023-10-06 10:19:00,430.08,430.08,430.0,430.0,285.0,CACC +2023-10-06 10:18:00,430.22,430.22,428.73,428.73,611.0,CACC +2023-10-06 10:15:00,430.22,430.22,430.22,430.22,701.0,CACC +2023-10-06 10:13:00,429.27,429.47,429.27,429.32,847.0,CACC +2023-10-06 10:12:00,430.91,430.91,429.27,429.27,1400.0,CACC +2023-10-06 10:03:00,431.1,431.1,431.1,431.1,1550.0,CACC +2023-10-06 09:42:00,428.98,429.0,428.98,429.0,631.0,CACC +2023-10-06 09:30:00,429.43,429.43,429.43,429.43,225.0,CACC +2023-10-05 16:20:00,434.14,434.14,434.14,434.14,3.0,CACC +2023-10-05 16:03:00,426.14,426.14,426.14,426.14,1.0,CACC +2023-10-05 16:01:00,434.14,434.14,434.14,434.14,70.0,CACC +2023-10-05 16:00:00,433.46,434.14,433.46,434.14,13651.0,CACC +2023-10-05 15:59:00,434.7,435.39,433.4,433.46,3725.0,CACC +2023-10-05 15:58:00,434.63,434.7,434.18,434.25,1400.0,CACC +2023-10-05 15:57:00,434.5,434.74,434.11,434.11,1179.0,CACC +2023-10-05 15:56:00,434.525,434.525,434.525,434.525,391.0,CACC +2023-10-05 15:55:00,433.645,434.475,433.645,434.475,663.0,CACC +2023-10-05 15:54:00,434.125,434.125,433.77,433.77,683.0,CACC +2023-10-05 15:53:00,434.21,434.23,434.21,434.23,358.0,CACC +2023-10-05 15:52:00,434.955,434.955,434.955,434.955,201.0,CACC +2023-10-05 15:49:00,434.565,434.565,434.565,434.565,315.0,CACC +2023-10-05 15:48:00,435.75,435.75,435.75,435.75,129.0,CACC +2023-10-05 15:45:00,435.27,435.32,435.27,435.32,376.0,CACC +2023-10-05 15:42:00,435.11,435.11,435.11,435.11,742.0,CACC +2023-10-05 15:35:00,434.695,434.695,434.695,434.695,147.0,CACC +2023-10-05 15:34:00,434.745,434.745,434.745,434.745,163.0,CACC +2023-10-05 15:30:00,434.745,434.745,434.745,434.745,106.0,CACC +2023-10-05 15:25:00,434.425,434.425,434.425,434.425,166.0,CACC +2023-10-05 15:21:00,434.035,434.035,434.035,434.035,116.0,CACC +2023-10-05 15:19:00,433.05,433.05,433.05,433.05,359.0,CACC +2023-10-05 15:17:00,433.065,433.065,433.065,433.065,114.0,CACC +2023-10-05 15:13:00,432.965,433.05,432.965,433.05,216.0,CACC +2023-10-05 15:03:00,433.0,433.0,432.58,432.835,840.0,CACC +2023-10-05 15:02:00,433.11,433.11,432.82,432.82,348.0,CACC +2023-10-05 14:59:00,433.9,433.9,433.9,433.9,196.0,CACC +2023-10-05 14:56:00,433.15,433.15,432.6,432.6,356.0,CACC +2023-10-05 14:55:00,433.0,433.0,433.0,433.0,327.0,CACC +2023-10-05 14:50:00,433.985,433.985,433.985,433.985,120.0,CACC +2023-10-05 14:32:00,431.01,431.01,431.01,431.01,199.0,CACC +2023-10-05 14:27:00,430.19,430.195,430.19,430.195,217.0,CACC +2023-10-05 14:25:00,429.98,430.615,429.53,430.615,883.0,CACC +2023-10-05 13:57:00,431.086,431.086,431.086,431.086,201.0,CACC +2023-10-05 13:33:00,428.86,428.86,428.86,428.86,321.0,CACC +2023-10-05 13:15:00,428.192,428.192,428.192,428.192,160.0,CACC +2023-10-05 12:44:00,429.24,430.24,429.24,430.24,434.0,CACC +2023-10-05 12:16:00,429.0,429.0,429.0,429.0,1263.0,CACC +2023-10-05 12:13:00,429.0,429.0,429.0,429.0,326.0,CACC +2023-10-05 11:56:00,425.96,427.01,425.96,427.0,2338.0,CACC +2023-10-05 11:55:00,425.0,425.685,425.0,425.25,2724.0,CACC +2023-10-05 11:44:00,423.8,423.8,423.23,423.23,529.0,CACC +2023-10-05 11:41:00,423.04,423.55,423.04,423.55,392.0,CACC +2023-10-05 11:40:00,422.9,422.9,422.9,422.9,437.0,CACC +2023-10-05 11:31:00,421.05,421.05,420.55,420.55,470.0,CACC +2023-10-05 11:17:00,422.83,422.83,422.83,422.83,412.0,CACC +2023-10-05 11:02:00,423.76,423.76,423.76,423.76,594.0,CACC +2023-10-05 11:01:00,425.75,425.75,424.77,424.77,1090.0,CACC +2023-10-05 10:59:00,428.0,428.0,428.0,428.0,369.0,CACC +2023-10-05 10:52:00,427.85,427.85,427.85,427.85,116.0,CACC +2023-10-05 10:44:00,426.85,426.85,426.85,426.85,193.0,CACC +2023-10-05 10:43:00,427.58,427.7,425.61,426.84,778.0,CACC +2023-10-05 10:37:00,424.12,427.89,424.12,427.875,1839.0,CACC +2023-10-05 10:36:00,425.11,425.11,425.11,425.11,100.0,CACC +2023-10-05 10:33:00,426.43,426.43,425.555,425.555,520.0,CACC +2023-10-05 10:32:00,425.5,428.15,425.29,426.63,1753.0,CACC +2023-10-05 10:31:00,425.12,425.12,425.11,425.11,670.0,CACC +2023-10-05 10:27:00,427.09,427.09,427.09,427.09,211.0,CACC +2023-10-05 10:25:00,427.11,427.11,427.11,427.11,188.0,CACC +2023-10-05 10:24:00,427.19,427.19,427.19,427.19,104.0,CACC +2023-10-05 10:22:00,429.06,429.06,429.06,429.06,510.0,CACC +2023-10-05 10:21:00,428.67,429.09,428.67,429.09,249.0,CACC +2023-10-05 10:16:00,430.15,430.15,430.11,430.13,860.0,CACC +2023-10-05 10:13:00,430.09,430.09,430.09,430.09,213.0,CACC +2023-10-05 10:12:00,433.39,433.51,432.84,433.51,990.0,CACC +2023-10-05 10:04:00,434.1,434.1,434.1,434.1,328.0,CACC +2023-10-05 09:57:00,437.27,437.27,436.39,437.08,702.0,CACC +2023-10-05 09:54:00,437.54,439.7,436.482,436.482,1048.0,CACC +2023-10-05 09:30:00,435.99,435.99,435.99,435.99,119.0,CACC +2023-10-04 16:01:00,433.4,433.4,433.4,433.4,31.0,CACC +2023-10-04 16:00:00,434.55,437.43,433.4,433.4,18943.0,CACC +2023-10-04 15:59:00,434.0,434.55,434.0,434.55,3926.0,CACC +2023-10-04 15:58:00,433.85,434.21,432.99,434.0,2645.0,CACC +2023-10-04 15:57:00,433.56,434.36,433.56,433.84,1462.0,CACC +2023-10-04 15:56:00,431.8,433.48,431.34,433.48,4262.0,CACC +2023-10-04 15:55:00,431.41,431.8,431.41,431.8,570.0,CACC +2023-10-04 15:52:00,432.04,432.04,432.04,432.04,153.0,CACC +2023-10-04 15:51:00,431.695,431.695,431.695,431.695,459.0,CACC +2023-10-04 15:50:00,432.075,432.075,431.99,431.99,757.0,CACC +2023-10-04 15:46:00,432.64,432.64,432.64,432.64,222.0,CACC +2023-10-04 15:45:00,432.05,432.05,432.0,432.0,687.0,CACC +2023-10-04 15:43:00,432.37,432.38,432.37,432.38,1147.0,CACC +2023-10-04 15:35:00,432.03,432.03,432.03,432.03,267.0,CACC +2023-10-04 15:34:00,432.16,432.16,431.26,431.35,951.0,CACC +2023-10-04 15:32:00,432.385,432.385,432.385,432.385,317.0,CACC +2023-10-04 15:31:00,431.925,431.925,431.925,431.925,301.0,CACC +2023-10-04 15:30:00,432.83,432.83,432.83,432.83,195.0,CACC +2023-10-04 15:14:00,431.55,431.55,431.55,431.55,170.0,CACC +2023-10-04 15:12:00,431.12,431.55,431.12,431.55,344.0,CACC +2023-10-04 15:08:00,430.255,430.255,430.255,430.255,304.0,CACC +2023-10-04 14:57:00,429.74,429.74,429.14,429.14,649.0,CACC +2023-10-04 14:47:00,429.53,429.53,429.53,429.53,216.0,CACC +2023-10-04 14:46:00,429.52,429.525,429.52,429.525,513.0,CACC +2023-10-04 14:45:00,428.28,428.28,428.28,428.28,146.0,CACC +2023-10-04 14:38:00,428.56,428.56,428.56,428.56,108.0,CACC +2023-10-04 14:16:00,429.27,429.27,429.27,429.27,102.0,CACC +2023-10-04 14:12:00,429.33,429.33,429.33,429.33,344.0,CACC +2023-10-04 14:04:00,428.83,428.93,428.82,428.82,959.0,CACC +2023-10-04 14:01:00,428.73,428.73,428.73,428.73,450.0,CACC +2023-10-04 13:23:00,430.0,430.0,428.83,428.83,719.0,CACC +2023-10-04 13:15:00,430.63,430.63,430.62,430.62,260.0,CACC +2023-10-04 13:00:00,432.545,432.7,432.545,432.565,305.0,CACC +2023-10-04 12:55:00,432.98,432.98,432.98,432.98,498.0,CACC +2023-10-04 12:49:00,433.0,433.0,433.0,433.0,107.0,CACC +2023-10-04 12:47:00,433.46,433.46,432.83,432.83,403.0,CACC +2023-10-04 12:46:00,433.2,433.2,433.2,433.2,212.0,CACC +2023-10-04 12:36:00,434.9,434.9,434.9,434.9,101.0,CACC +2023-10-04 12:33:00,435.0,435.0,434.16,434.16,902.0,CACC +2023-10-04 12:32:00,434.86,434.999,434.86,434.999,219.0,CACC +2023-10-04 12:27:00,434.86,434.86,434.86,434.86,170.0,CACC +2023-10-04 12:26:00,434.24,434.38,434.24,434.38,203.0,CACC +2023-10-04 12:23:00,434.3,434.3,434.3,434.3,114.0,CACC +2023-10-04 12:18:00,434.42,434.42,434.42,434.42,255.0,CACC +2023-10-04 11:48:00,433.95,434.475,433.95,434.475,395.0,CACC +2023-10-04 11:40:00,433.35,434.58,433.35,434.58,858.0,CACC +2023-10-04 11:37:00,432.425,432.799,432.425,432.799,334.0,CACC +2023-10-04 11:32:00,431.63,431.63,431.63,431.63,129.0,CACC +2023-10-04 11:28:00,433.66,433.66,433.66,433.66,103.0,CACC +2023-10-04 11:26:00,433.09,433.09,433.09,433.09,465.0,CACC +2023-10-04 11:20:00,430.89,430.89,430.89,430.89,165.0,CACC +2023-10-04 11:04:00,428.77,429.0,428.77,429.0,422.0,CACC +2023-10-04 11:02:00,428.475,428.54,428.0,428.0,1097.0,CACC +2023-10-04 11:01:00,428.039,428.46,428.039,428.46,1182.0,CACC +2023-10-04 11:00:00,427.5,428.15,427.49,428.15,1977.0,CACC +2023-10-04 10:59:00,427.82,427.82,427.5,427.5,257.0,CACC +2023-10-04 10:58:00,427.24,427.24,427.24,427.24,162.0,CACC +2023-10-04 10:56:00,427.28,427.51,427.05,427.05,1076.0,CACC +2023-10-04 10:55:00,427.86,427.86,427.86,427.86,455.0,CACC +2023-10-04 10:51:00,427.63,427.63,427.63,427.63,240.0,CACC +2023-10-04 10:50:00,427.925,428.086,427.61,427.925,800.0,CACC +2023-10-04 10:47:00,428.055,428.1,428.055,428.1,207.0,CACC +2023-10-04 10:45:00,427.63,427.63,427.63,427.63,199.0,CACC +2023-10-04 10:43:00,427.75,429.34,427.625,429.31,2489.0,CACC +2023-10-04 10:35:00,429.33,429.42,428.665,429.42,884.0,CACC +2023-10-04 10:34:00,428.62,428.62,428.62,428.62,358.0,CACC +2023-10-04 10:29:00,428.58,428.58,428.58,428.58,546.0,CACC +2023-10-04 10:27:00,428.635,428.635,428.635,428.635,167.0,CACC +2023-10-04 10:26:00,429.81,429.81,429.81,429.81,114.0,CACC +2023-10-04 10:25:00,430.04,430.04,430.04,430.04,353.0,CACC +2023-10-04 10:24:00,430.04,430.04,430.04,430.04,121.0,CACC +2023-10-04 10:22:00,430.04,430.04,429.83,429.935,879.0,CACC +2023-10-04 10:21:00,430.04,430.04,430.04,430.04,122.0,CACC +2023-10-04 10:10:00,430.46,430.465,430.46,430.465,411.0,CACC +2023-10-04 10:09:00,430.44,430.44,430.44,430.44,285.0,CACC +2023-10-04 10:04:00,427.84,430.04,427.84,428.6,1439.0,CACC +2023-10-04 10:03:00,430.04,430.04,429.95,429.95,566.0,CACC +2023-10-04 10:01:00,430.33,430.33,429.755,429.755,897.0,CACC +2023-10-04 09:44:00,432.0,432.0,432.0,432.0,432.0,CACC +2023-10-04 09:31:00,435.0,435.0,430.24,430.24,1442.0,CACC +2023-10-04 09:30:00,435.0,435.0,435.0,435.0,242.0,CACC +2023-10-04 09:29:00,434.99,434.99,434.99,434.99,11.0,CACC +2023-10-04 09:06:00,434.87,434.87,434.87,434.87,10328.0,CACC +2023-10-03 18:31:00,441.13,441.13,441.13,441.13,1.0,CACC +2023-10-03 17:25:00,430.01,442.93,430.01,442.93,3.0,CACC +2023-10-03 17:24:00,430.01,442.96,430.01,442.96,3.0,CACC +2023-10-03 16:45:00,434.87,434.87,434.87,434.87,47.0,CACC +2023-10-03 16:03:00,430.43,430.43,430.43,430.43,1.0,CACC +2023-10-03 16:02:00,434.87,434.87,434.87,434.87,184.0,CACC +2023-10-03 16:01:00,434.87,434.87,434.87,434.87,3.0,CACC +2023-10-03 16:00:00,433.66,434.87,433.66,434.87,11452.0,CACC +2023-10-03 15:59:00,433.52,435.08,433.52,433.66,3084.0,CACC +2023-10-03 15:58:00,434.13,434.13,434.09,434.09,1751.0,CACC +2023-10-03 15:57:00,433.29,434.445,433.29,434.05,802.0,CACC +2023-10-03 15:56:00,434.0,434.0,434.0,434.0,476.0,CACC +2023-10-03 15:55:00,434.76,435.09,434.76,435.09,631.0,CACC +2023-10-03 15:54:00,434.27,434.28,433.145,433.145,1517.0,CACC +2023-10-03 15:52:00,434.87,434.87,434.87,434.87,312.0,CACC +2023-10-03 15:51:00,432.86,432.96,432.86,432.96,339.0,CACC +2023-10-03 15:49:00,433.28,433.28,432.24,432.86,1804.0,CACC +2023-10-03 15:48:00,433.27,433.29,433.24,433.24,364.0,CACC +2023-10-03 15:47:00,434.015,434.015,433.73,433.73,562.0,CACC +2023-10-03 15:45:00,433.36,433.36,433.36,433.36,578.0,CACC +2023-10-03 15:41:00,434.97,435.005,434.48,434.48,1872.0,CACC +2023-10-03 15:40:00,435.02,435.02,435.02,435.02,253.0,CACC +2023-10-03 15:36:00,434.26,434.26,434.26,434.26,117.0,CACC +2023-10-03 15:32:00,434.57,434.57,434.57,434.57,170.0,CACC +2023-10-03 15:31:00,435.725,435.725,433.38,434.41,1650.0,CACC +2023-10-03 15:27:00,435.905,435.905,435.09,435.09,355.0,CACC +2023-10-03 15:25:00,435.905,435.93,435.905,435.93,256.0,CACC +2023-10-03 15:16:00,435.125,435.17,435.105,435.105,359.0,CACC +2023-10-03 15:15:00,437.105,437.105,437.105,437.105,359.0,CACC +2023-10-03 15:14:00,435.23,435.23,435.23,435.23,205.0,CACC +2023-10-03 14:52:00,437.97,437.97,437.225,437.225,694.0,CACC +2023-10-03 14:51:00,437.245,437.245,437.245,437.245,117.0,CACC +2023-10-03 14:50:00,437.245,437.245,437.245,437.245,144.0,CACC +2023-10-03 14:49:00,437.245,437.245,437.245,437.245,122.0,CACC +2023-10-03 14:47:00,437.57,438.13,436.91,438.13,935.0,CACC +2023-10-03 14:38:00,434.59,435.085,434.59,435.085,1218.0,CACC +2023-10-03 14:36:00,434.891,434.891,433.065,433.065,2101.0,CACC +2023-10-03 14:35:00,433.24,433.24,433.18,433.18,246.0,CACC +2023-10-03 14:31:00,434.97,435.0,434.97,435.0,764.0,CACC +2023-10-03 14:30:00,431.95,431.95,431.95,431.95,333.0,CACC +2023-10-03 14:26:00,432.875,432.875,432.875,432.875,245.0,CACC +2023-10-03 14:25:00,434.31,434.31,434.31,434.31,316.0,CACC +2023-10-03 14:24:00,435.14,435.14,435.14,435.14,355.0,CACC +2023-10-03 14:21:00,436.0,436.0,436.0,436.0,543.0,CACC +2023-10-03 14:19:00,436.12,436.49,436.06,436.06,1063.0,CACC +2023-10-03 14:18:00,435.285,436.63,434.36,436.1,3042.0,CACC +2023-10-03 14:06:00,436.68,436.68,435.02,435.02,1479.0,CACC +2023-10-03 14:04:00,436.54,436.54,436.54,436.54,403.0,CACC +2023-10-03 14:03:00,438.52,438.52,438.327,438.36,2088.0,CACC +2023-10-03 13:56:00,438.19,438.19,438.19,438.19,101.0,CACC +2023-10-03 13:55:00,439.02,439.02,439.01,439.01,288.0,CACC +2023-10-03 13:40:00,439.455,439.455,439.455,439.455,100.0,CACC +2023-10-03 13:37:00,440.275,440.275,439.45,439.45,392.0,CACC +2023-10-03 13:28:00,441.2,441.2,441.2,441.2,321.0,CACC +2023-10-03 13:25:00,441.195,441.195,441.195,441.195,103.0,CACC +2023-10-03 13:24:00,441.195,441.195,441.195,441.195,100.0,CACC +2023-10-03 13:18:00,442.21,442.21,442.0,442.0,1675.0,CACC +2023-10-03 13:02:00,442.505,442.98,442.505,442.98,460.0,CACC +2023-10-03 13:01:00,441.44,442.505,441.44,442.505,1395.0,CACC +2023-10-03 12:58:00,441.55,441.55,441.55,441.55,140.0,CACC +2023-10-03 12:50:00,443.5,443.5,442.785,442.785,463.0,CACC +2023-10-03 12:49:00,444.475,444.475,444.0,444.01,913.0,CACC +2023-10-03 12:47:00,443.84,443.89,443.84,443.84,838.0,CACC +2023-10-03 12:45:00,443.16,443.16,443.16,443.16,104.0,CACC +2023-10-03 12:44:00,443.0,443.0,443.0,443.0,656.0,CACC +2023-10-03 12:42:00,443.69,443.69,443.69,443.69,114.0,CACC +2023-10-03 12:41:00,443.765,444.063,443.765,444.063,318.0,CACC +2023-10-03 12:40:00,443.01,443.01,443.01,443.01,114.0,CACC +2023-10-03 12:26:00,442.325,442.325,442.325,442.325,256.0,CACC +2023-10-03 12:25:00,442.32,442.32,442.32,442.32,267.0,CACC +2023-10-03 12:23:00,441.86,443.56,441.86,442.32,1451.0,CACC +2023-10-03 12:21:00,443.05,443.05,443.045,443.045,688.0,CACC +2023-10-03 12:18:00,442.0,442.3,442.0,442.01,1616.0,CACC +2023-10-03 12:17:00,441.62,441.62,441.62,441.62,105.0,CACC +2023-10-03 12:08:00,442.13,442.13,442.13,442.13,114.0,CACC +2023-10-03 12:06:00,442.14,442.14,442.14,442.14,128.0,CACC +2023-10-03 12:01:00,441.01,441.03,440.07,440.665,871.0,CACC +2023-10-03 11:57:00,440.18,440.18,439.565,439.805,945.0,CACC +2023-10-03 11:56:00,440.365,440.47,438.54,439.565,2774.0,CACC +2023-10-03 11:40:00,439.895,440.065,439.895,440.065,336.0,CACC +2023-10-03 11:32:00,439.575,439.825,438.7,438.7,861.0,CACC +2023-10-03 11:26:00,439.36,439.36,439.25,439.25,582.0,CACC +2023-10-03 11:24:00,440.485,440.485,440.485,440.485,172.0,CACC +2023-10-03 11:21:00,439.83,439.83,437.57,437.57,630.0,CACC +2023-10-03 11:16:00,438.61,438.61,438.61,438.61,162.0,CACC +2023-10-03 11:15:00,438.27,438.275,438.27,438.275,911.0,CACC +2023-10-03 11:14:00,438.295,438.295,438.295,438.295,130.0,CACC +2023-10-03 11:13:00,438.755,438.755,438.755,438.755,212.0,CACC +2023-10-03 11:11:00,438.5,438.5,438.16,438.16,463.0,CACC +2023-10-03 11:09:00,438.13,438.79,438.13,438.38,654.0,CACC +2023-10-03 11:05:00,438.78,438.78,438.78,438.78,214.0,CACC +2023-10-03 11:03:00,439.81,439.81,439.81,439.81,525.0,CACC +2023-10-03 10:57:00,441.855,441.855,441.855,441.855,325.0,CACC +2023-10-03 10:56:00,441.51,441.51,440.71,440.71,481.0,CACC +2023-10-03 10:52:00,441.605,442.979,441.605,442.979,381.0,CACC +2023-10-03 10:45:00,444.53,445.06,442.54,442.54,1099.0,CACC +2023-10-03 10:35:00,445.88,445.903,445.755,445.902,527.0,CACC +2023-10-03 10:19:00,447.75,447.75,446.5,446.5,895.0,CACC +2023-10-03 10:16:00,446.93,446.93,446.6,446.6,587.0,CACC +2023-10-03 10:15:00,446.885,446.885,446.885,446.885,291.0,CACC +2023-10-03 10:11:00,449.12,449.12,449.12,449.12,237.0,CACC +2023-10-03 10:07:00,446.73,446.73,446.59,446.59,948.0,CACC +2023-10-03 09:30:00,455.02,455.02,455.02,455.02,145.0,CACC +2023-10-02 19:33:00,456.0,456.85,456.0,456.85,2.0,CACC +2023-10-02 16:48:00,456.79,456.79,456.79,456.79,774.0,CACC +2023-10-02 16:23:00,456.79,456.79,456.79,456.79,2.0,CACC +2023-10-02 16:04:00,451.0,451.0,451.0,451.0,1.0,CACC +2023-10-02 16:01:00,456.79,456.79,456.79,456.79,430.0,CACC +2023-10-02 16:00:00,456.8,456.8,456.79,456.79,13013.0,CACC +2023-10-02 15:59:00,456.39,456.8,455.63,456.8,3785.0,CACC +2023-10-02 15:58:00,455.83,455.83,455.44,455.65,1208.0,CACC +2023-10-02 15:57:00,456.11,456.31,455.94,456.31,2289.0,CACC +2023-10-02 15:56:00,456.12,456.12,455.855,455.855,404.0,CACC +2023-10-02 15:55:00,456.83,456.83,455.41,455.41,1221.0,CACC +2023-10-02 15:54:00,455.24,455.565,455.24,455.565,755.0,CACC +2023-10-02 15:53:00,454.38,454.38,454.38,454.38,129.0,CACC +2023-10-02 15:52:00,454.525,455.0,454.525,455.0,452.0,CACC +2023-10-02 15:51:00,454.99,455.0,454.48,454.49,1539.0,CACC +2023-10-02 15:49:00,453.95,453.95,453.95,453.95,813.0,CACC +2023-10-02 15:48:00,454.71,454.71,453.92,453.92,372.0,CACC +2023-10-02 15:47:00,453.08,453.08,453.08,453.08,364.0,CACC +2023-10-02 15:40:00,452.71,452.71,452.71,452.71,479.0,CACC +2023-10-02 15:38:00,452.5,452.56,451.37,452.56,1073.0,CACC +2023-10-02 15:37:00,451.49,452.32,451.037,452.32,2011.0,CACC +2023-10-02 15:33:00,452.63,452.63,451.99,452.345,1060.0,CACC +2023-10-02 15:32:00,452.75,452.75,452.75,452.75,234.0,CACC +2023-10-02 15:31:00,452.99,452.99,452.99,452.99,136.0,CACC +2023-10-02 15:29:00,453.065,453.065,453.065,453.065,146.0,CACC +2023-10-02 15:28:00,453.56,453.56,453.155,453.155,311.0,CACC +2023-10-02 15:27:00,452.8,453.28,452.8,453.28,521.0,CACC +2023-10-02 15:26:00,453.9,453.9,453.9,453.9,130.0,CACC +2023-10-02 15:25:00,452.62,452.62,452.62,452.62,228.0,CACC +2023-10-02 15:22:00,454.2,454.2,454.2,454.2,240.0,CACC +2023-10-02 15:21:00,452.9,452.9,452.9,452.9,377.0,CACC +2023-10-02 15:20:00,454.1,454.1,454.1,454.1,188.0,CACC +2023-10-02 15:14:00,452.2,452.2,452.2,452.2,102.0,CACC +2023-10-02 15:13:00,451.66,451.9,451.66,451.9,694.0,CACC +2023-10-02 15:09:00,451.055,451.625,451.055,451.625,503.0,CACC +2023-10-02 15:08:00,451.05,451.05,451.05,451.05,102.0,CACC +2023-10-02 15:07:00,450.52,451.48,450.32,451.48,1371.0,CACC +2023-10-02 15:06:00,450.3,450.3,449.83,449.83,241.0,CACC +2023-10-02 15:00:00,450.05,450.05,450.05,450.05,148.0,CACC +2023-10-02 14:59:00,449.9,450.03,449.9,450.03,375.0,CACC +2023-10-02 14:49:00,449.67,449.67,449.67,449.67,234.0,CACC +2023-10-02 14:32:00,451.34,451.34,451.34,451.34,534.0,CACC +2023-10-02 14:31:00,453.0,453.0,453.0,453.0,102.0,CACC +2023-10-02 14:26:00,452.0,452.0,452.0,452.0,133.0,CACC +2023-10-02 14:12:00,453.31,454.43,453.31,454.43,565.0,CACC +2023-10-02 14:11:00,452.11,452.65,452.11,452.65,699.0,CACC +2023-10-02 14:07:00,453.225,453.225,453.225,453.225,170.0,CACC +2023-10-02 14:04:00,452.81,453.22,452.08,452.38,3557.0,CACC +2023-10-02 13:58:00,453.595,453.595,453.595,453.595,105.0,CACC +2023-10-02 13:46:00,453.83,453.83,453.83,453.83,101.0,CACC +2023-10-02 13:45:00,453.85,453.85,453.85,453.85,162.0,CACC +2023-10-02 13:43:00,453.835,453.835,453.835,453.835,107.0,CACC +2023-10-02 13:41:00,453.775,453.79,452.58,453.79,968.0,CACC +2023-10-02 13:40:00,454.97,454.97,454.97,454.97,716.0,CACC +2023-10-02 13:39:00,453.78,454.34,453.78,454.34,910.0,CACC +2023-10-02 13:35:00,453.78,453.78,453.78,453.78,868.0,CACC +2023-10-02 13:34:00,453.93,453.93,453.93,453.93,294.0,CACC +2023-10-02 13:32:00,454.15,454.15,454.02,454.02,288.0,CACC +2023-10-02 13:30:00,453.83,454.41,453.83,454.41,1314.0,CACC +2023-10-02 13:29:00,454.365,454.365,454.045,454.045,353.0,CACC +2023-10-02 13:28:00,454.23,454.23,454.23,454.23,225.0,CACC +2023-10-02 13:27:00,453.07,453.07,453.07,453.07,124.0,CACC +2023-10-02 13:18:00,453.38,453.38,453.38,453.38,101.0,CACC +2023-10-02 13:17:00,452.7,452.7,451.37,451.37,457.0,CACC +2023-10-02 13:05:00,451.56,451.56,451.56,451.56,262.0,CACC +2023-10-02 13:03:00,451.51,451.51,451.51,451.51,500.0,CACC +2023-10-02 13:01:00,452.735,452.735,452.735,452.735,155.0,CACC +2023-10-02 12:58:00,452.05,452.66,452.05,452.66,542.0,CACC +2023-10-02 12:57:00,452.04,452.04,452.04,452.04,138.0,CACC +2023-10-02 12:56:00,451.905,451.905,451.905,451.905,100.0,CACC +2023-10-02 12:55:00,451.955,452.79,451.735,451.955,1785.0,CACC +2023-10-02 12:54:00,451.54,451.54,451.54,451.54,3812.0,CACC +2023-10-02 12:53:00,451.915,452.8,451.9,452.8,892.0,CACC +2023-10-02 12:52:00,451.92,451.92,451.9,451.9,716.0,CACC +2023-10-02 12:48:00,452.7,452.7,452.7,452.7,328.0,CACC +2023-10-02 12:45:00,453.0,453.0,453.0,453.0,191.0,CACC +2023-10-02 12:37:00,453.63,453.63,453.63,453.63,130.0,CACC +2023-10-02 12:28:00,453.23,453.23,453.23,453.23,238.0,CACC +2023-10-02 12:27:00,454.13,454.13,454.13,454.13,116.0,CACC +2023-10-02 12:26:00,454.23,454.44,454.125,454.13,1282.0,CACC +2023-10-02 12:22:00,453.25,453.25,453.25,453.25,193.0,CACC +2023-10-02 12:20:00,453.01,453.015,453.01,453.015,301.0,CACC +2023-10-02 12:18:00,453.29,453.29,453.29,453.29,359.0,CACC +2023-10-02 12:12:00,453.87,453.875,453.87,453.875,309.0,CACC +2023-10-02 12:09:00,453.5,453.5,453.5,453.5,271.0,CACC +2023-10-02 12:05:00,455.3,455.3,455.3,455.3,291.0,CACC +2023-10-02 12:04:00,454.91,454.91,454.77,454.77,287.0,CACC +2023-10-02 12:01:00,456.11,456.12,455.99,456.12,709.0,CACC +2023-10-02 11:38:00,456.778,456.778,456.778,456.778,264.0,CACC +2023-10-02 11:36:00,456.67,456.67,456.67,456.67,427.0,CACC +2023-10-02 11:33:00,457.84,457.84,456.6,456.6,627.0,CACC +2023-10-02 11:25:00,457.84,457.84,456.82,456.82,1056.0,CACC +2023-10-02 11:24:00,457.49,457.49,457.49,457.49,271.0,CACC +2023-10-02 11:21:00,456.75,457.0,456.218,457.0,1689.0,CACC +2023-10-02 11:15:00,457.465,457.465,456.93,456.93,1058.0,CACC +2023-10-02 11:11:00,457.8,457.8,457.8,457.8,254.0,CACC +2023-10-02 11:03:00,457.52,458.04,457.52,458.04,243.0,CACC +2023-10-02 10:53:00,458.52,458.52,458.42,458.42,723.0,CACC +2023-10-02 10:38:00,460.08,460.08,459.53,459.53,1022.0,CACC +2023-10-02 10:34:00,461.55,461.55,461.55,461.55,116.0,CACC +2023-10-02 10:30:00,460.21,460.21,459.22,459.22,348.0,CACC +2023-10-02 10:26:00,461.89,461.89,461.89,461.89,118.0,CACC +2023-10-02 10:20:00,461.06,461.06,461.06,461.06,128.0,CACC +2023-10-02 10:18:00,459.11,460.71,458.885,460.71,929.0,CACC +2023-10-02 10:11:00,458.99,458.99,458.99,458.99,144.0,CACC +2023-10-02 10:06:00,458.245,458.245,458.245,458.245,102.0,CACC +2023-10-02 09:57:00,455.95,455.95,455.95,455.95,106.0,CACC +2023-10-02 09:53:00,454.64,455.65,454.54,455.65,374.0,CACC +2023-10-02 09:52:00,455.47,455.47,455.19,455.19,357.0,CACC +2023-10-02 09:51:00,457.14,457.14,455.925,455.925,371.0,CACC +2023-10-02 09:49:00,456.81,456.81,455.4,456.63,525.0,CACC +2023-10-02 09:47:00,458.8,458.8,457.18,457.18,742.0,CACC +2023-10-02 09:45:00,461.02,461.02,461.02,461.02,240.0,CACC +2023-10-02 09:41:00,464.16,464.16,464.16,464.16,143.0,CACC +2023-10-02 09:40:00,462.875,462.875,462.875,462.875,101.0,CACC +2023-10-02 09:39:00,463.26,463.26,463.21,463.21,703.0,CACC +2023-10-02 09:38:00,463.03,464.825,463.03,464.825,411.0,CACC +2023-10-02 09:37:00,463.5,465.24,463.5,465.24,403.0,CACC +2023-10-02 09:34:00,463.5,463.5,463.5,463.5,458.0,CACC +2023-10-02 09:33:00,461.0,461.0,461.0,461.0,674.0,CACC +2023-10-02 09:32:00,461.28,461.28,461.28,461.28,126.0,CACC +2023-10-02 09:30:00,461.4,461.4,461.4,461.4,356.0,CACC +2023-09-29 18:06:00,460.12,460.12,460.12,460.12,3.0,CACC +2023-09-29 16:42:00,460.12,460.12,460.12,460.12,407.0,CACC +2023-09-29 16:04:00,454.0,454.0,454.0,454.0,1.0,CACC +2023-09-29 16:01:00,460.12,460.12,460.12,460.12,91.0,CACC +2023-09-29 16:00:00,459.2,460.12,459.2,460.12,10691.0,CACC +2023-09-29 15:59:00,459.79,459.81,458.91,459.2,2416.0,CACC +2023-09-29 15:58:00,458.91,458.96,458.91,458.96,968.0,CACC +2023-09-29 15:57:00,459.71,459.71,459.71,459.71,270.0,CACC +2023-09-29 15:56:00,458.87,458.87,458.7,458.7,712.0,CACC +2023-09-29 15:55:00,459.17,459.855,458.685,459.855,650.0,CACC +2023-09-29 15:54:00,460.815,460.815,460.01,460.01,764.0,CACC +2023-09-29 15:53:00,462.13,462.13,462.13,462.13,607.0,CACC +2023-09-29 15:51:00,462.5,462.5,461.375,461.375,638.0,CACC +2023-09-29 15:50:00,460.795,461.67,460.795,461.67,843.0,CACC +2023-09-29 15:47:00,460.56,460.56,460.47,460.47,381.0,CACC +2023-09-29 15:46:00,461.45,462.17,460.44,461.25,2342.0,CACC +2023-09-29 15:42:00,461.24,461.24,461.24,461.24,196.0,CACC +2023-09-29 15:37:00,461.33,462.19,461.33,462.19,354.0,CACC +2023-09-29 15:36:00,462.67,462.67,462.0,462.31,1231.0,CACC +2023-09-29 15:26:00,463.065,463.065,463.065,463.065,423.0,CACC +2023-09-29 15:24:00,463.315,463.315,463.315,463.315,199.0,CACC +2023-09-29 15:18:00,462.46,462.46,462.46,462.46,101.0,CACC +2023-09-29 15:13:00,464.51,464.51,464.51,464.51,113.0,CACC +2023-09-29 15:03:00,463.5,463.99,462.925,462.925,606.0,CACC +2023-09-29 14:59:00,464.255,464.255,464.255,464.255,283.0,CACC +2023-09-29 14:54:00,462.14,462.14,462.14,462.14,105.0,CACC +2023-09-29 14:52:00,463.16,463.16,463.16,463.16,288.0,CACC +2023-09-29 14:51:00,463.21,463.21,463.21,463.21,200.0,CACC +2023-09-29 14:45:00,464.11,464.11,463.22,463.22,605.0,CACC +2023-09-29 14:44:00,463.4,463.4,463.4,463.4,229.0,CACC +2023-09-29 14:40:00,461.31,461.31,461.31,461.31,213.0,CACC +2023-09-29 14:33:00,461.425,461.425,461.425,461.425,206.0,CACC +2023-09-29 14:09:00,462.28,462.28,462.28,462.28,427.0,CACC +2023-09-29 13:43:00,462.67,462.67,462.67,462.67,286.0,CACC +2023-09-29 13:35:00,463.93,463.93,463.93,463.93,100.0,CACC +2023-09-29 13:25:00,462.32,462.32,462.32,462.32,321.0,CACC +2023-09-29 13:14:00,461.24,461.24,461.24,461.24,100.0,CACC +2023-09-29 13:10:00,461.36,461.36,461.36,461.36,203.0,CACC +2023-09-29 13:09:00,462.555,462.555,462.555,462.555,103.0,CACC +2023-09-29 13:02:00,463.43,463.43,462.585,462.585,619.0,CACC +2023-09-29 13:00:00,463.08,463.08,463.08,463.08,147.0,CACC +2023-09-29 12:53:00,464.5,464.5,464.5,464.5,343.0,CACC +2023-09-29 12:52:00,465.78,465.78,465.78,465.78,338.0,CACC +2023-09-29 12:48:00,464.92,464.92,464.92,464.92,178.0,CACC +2023-09-29 12:46:00,465.965,465.965,465.965,465.965,107.0,CACC +2023-09-29 12:41:00,465.53,465.53,465.53,465.53,329.0,CACC +2023-09-29 12:34:00,465.78,465.78,465.78,465.78,173.0,CACC +2023-09-29 12:33:00,466.42,466.42,466.42,466.42,147.0,CACC +2023-09-29 12:21:00,466.77,466.77,466.77,466.77,100.0,CACC +2023-09-29 12:13:00,467.52,467.52,467.52,467.52,209.0,CACC +2023-09-29 12:09:00,466.45,466.45,466.45,466.45,228.0,CACC +2023-09-29 12:08:00,467.115,467.115,467.115,467.115,106.0,CACC +2023-09-29 12:04:00,467.12,467.12,467.12,467.12,104.0,CACC +2023-09-29 12:01:00,466.18,466.18,466.18,466.18,179.0,CACC +2023-09-29 11:57:00,466.4,466.4,466.4,466.4,103.0,CACC +2023-09-29 11:50:00,467.5,467.5,467.5,467.5,104.0,CACC +2023-09-29 11:49:00,467.69,467.69,467.69,467.69,152.0,CACC +2023-09-29 11:47:00,467.825,467.825,467.825,467.825,112.0,CACC +2023-09-29 11:30:00,468.16,468.16,468.16,468.16,119.0,CACC +2023-09-29 11:25:00,468.67,468.67,468.46,468.46,249.0,CACC +2023-09-29 11:24:00,467.65,467.65,467.605,467.605,504.0,CACC +2023-09-29 11:23:00,467.94,467.94,467.94,467.94,804.0,CACC +2023-09-29 11:16:00,465.56,465.56,465.56,465.56,103.0,CACC +2023-09-29 10:43:00,469.86,469.86,469.86,469.86,101.0,CACC +2023-09-29 10:39:00,469.95,470.52,469.95,470.52,345.0,CACC +2023-09-29 10:37:00,470.175,470.175,470.175,470.175,605.0,CACC +2023-09-29 10:25:00,470.48,470.48,470.48,470.48,121.0,CACC +2023-09-29 10:02:00,472.02,472.02,472.02,472.02,345.0,CACC +2023-09-29 09:59:00,473.0,473.0,473.0,473.0,515.0,CACC +2023-09-29 09:36:00,471.01,471.01,471.01,471.01,101.0,CACC +2023-09-29 09:30:00,469.43,469.43,469.43,469.43,135.0,CACC diff --git a/data/CACI_2023_10_21.csv b/data/CACI_2023_10_21.csv new file mode 100644 index 000000000..6f4bce348 --- /dev/null +++ b/data/CACI_2023_10_21.csv @@ -0,0 +1,1932 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,327.06,327.06,327.06,327.06,9848.0,CACI +2023-10-20 18:30:00,327.06,327.06,327.06,327.06,9848.0,CACI +2023-10-20 18:10:00,333.6,333.6,333.6,333.6,1.0,CACI +2023-10-20 17:10:00,327.06,327.06,326.11,326.11,102.0,CACI +2023-10-20 16:19:00,329.524,329.524,329.524,329.524,24.0,CACI +2023-10-20 16:10:00,327.06,327.06,327.06,327.06,9848.0,CACI +2023-10-20 16:03:00,322.0,327.057,322.0,327.057,21.0,CACI +2023-10-20 16:02:00,327.06,327.06,327.06,327.06,34.0,CACI +2023-10-20 16:01:00,327.06,327.06,327.06,327.06,1535.0,CACI +2023-10-20 16:00:00,327.04,327.265,327.04,327.06,21313.0,CACI +2023-10-20 15:59:00,327.65,327.83,327.03,327.04,6645.0,CACI +2023-10-20 15:58:00,327.34,327.53,327.34,327.5,2117.0,CACI +2023-10-20 15:57:00,327.58,327.63,327.51,327.51,1554.0,CACI +2023-10-20 15:56:00,327.86,327.86,327.64,327.64,1241.0,CACI +2023-10-20 15:55:00,327.94,328.18,327.94,328.18,1348.0,CACI +2023-10-20 15:54:00,327.795,327.98,327.67,327.98,519.0,CACI +2023-10-20 15:53:00,328.065,328.065,328.065,328.065,314.0,CACI +2023-10-20 15:52:00,328.11,328.13,328.11,328.13,549.0,CACI +2023-10-20 15:51:00,328.0,328.0,328.0,328.0,509.0,CACI +2023-10-20 15:50:00,328.465,328.465,328.465,328.465,562.0,CACI +2023-10-20 15:49:00,328.74,328.74,328.465,328.465,1689.0,CACI +2023-10-20 15:48:00,328.59,328.71,328.54,328.54,2206.0,CACI +2023-10-20 15:47:00,328.5,328.58,328.5,328.58,441.0,CACI +2023-10-20 15:45:00,328.485,328.485,328.485,328.485,494.0,CACI +2023-10-20 15:44:00,328.73,328.73,328.73,328.73,128.0,CACI +2023-10-20 15:41:00,328.845,328.845,328.845,328.845,859.0,CACI +2023-10-20 15:40:00,328.9,328.9,328.9,328.9,131.0,CACI +2023-10-20 15:38:00,328.72,328.72,328.72,328.72,264.0,CACI +2023-10-20 15:35:00,328.97,328.97,328.97,328.97,232.0,CACI +2023-10-20 15:31:00,328.875,328.875,328.875,328.875,342.0,CACI +2023-10-20 15:30:00,328.835,328.835,328.835,328.835,116.0,CACI +2023-10-20 15:29:00,328.88,329.05,328.88,328.88,696.0,CACI +2023-10-20 15:21:00,329.01,329.01,329.01,329.01,128.0,CACI +2023-10-20 15:20:00,329.02,329.02,329.02,329.02,286.0,CACI +2023-10-20 15:19:00,329.37,329.37,329.37,329.37,655.0,CACI +2023-10-20 15:18:00,329.055,329.055,329.055,329.055,258.0,CACI +2023-10-20 15:17:00,328.77,328.77,328.77,328.77,123.0,CACI +2023-10-20 15:10:00,329.07,329.07,329.07,329.07,136.0,CACI +2023-10-20 15:09:00,329.32,329.32,329.24,329.24,677.0,CACI +2023-10-20 14:57:00,329.5,329.5,329.49,329.49,309.0,CACI +2023-10-20 14:54:00,329.76,329.85,329.76,329.85,589.0,CACI +2023-10-20 14:50:00,329.61,329.61,329.61,329.61,195.0,CACI +2023-10-20 14:45:00,330.285,330.48,330.18,330.48,1037.0,CACI +2023-10-20 14:43:00,330.065,330.065,330.065,330.065,207.0,CACI +2023-10-20 14:42:00,330.73,330.73,330.73,330.73,414.0,CACI +2023-10-20 14:41:00,330.785,330.785,330.785,330.785,116.0,CACI +2023-10-20 14:40:00,330.9,330.9,330.9,330.9,128.0,CACI +2023-10-20 14:35:00,331.275,331.275,331.275,331.275,141.0,CACI +2023-10-20 14:34:00,330.66,330.66,330.66,330.66,805.0,CACI +2023-10-20 14:32:00,330.17,330.17,330.17,330.17,286.0,CACI +2023-10-20 14:30:00,330.345,330.35,330.345,330.35,419.0,CACI +2023-10-20 14:29:00,330.48,330.48,330.48,330.48,145.0,CACI +2023-10-20 14:28:00,330.365,330.365,330.36,330.36,498.0,CACI +2023-10-20 14:24:00,330.63,330.63,330.63,330.63,236.0,CACI +2023-10-20 14:14:00,330.39,330.525,330.39,330.525,846.0,CACI +2023-10-20 14:13:00,330.32,330.57,330.32,330.57,325.0,CACI +2023-10-20 13:50:00,330.49,330.6,330.48,330.6,729.0,CACI +2023-10-20 13:40:00,330.785,331.01,330.785,330.9,982.0,CACI +2023-10-20 13:39:00,330.858,330.935,330.8,330.865,1109.0,CACI +2023-10-20 13:37:00,331.015,331.015,331.015,331.015,191.0,CACI +2023-10-20 13:30:00,330.58,330.58,330.58,330.58,118.0,CACI +2023-10-20 13:24:00,331.113,331.113,331.113,331.113,124.0,CACI +2023-10-20 13:22:00,331.1,331.1,331.01,331.01,384.0,CACI +2023-10-20 13:21:00,330.98,331.065,330.98,331.055,596.0,CACI +2023-10-20 13:20:00,330.34,330.81,330.34,330.81,1210.0,CACI +2023-10-20 13:19:00,330.53,330.53,330.32,330.32,321.0,CACI +2023-10-20 13:17:00,330.76,330.76,330.76,330.76,157.0,CACI +2023-10-20 13:16:00,330.525,330.575,330.24,330.54,1981.0,CACI +2023-10-20 13:11:00,330.35,330.35,330.35,330.35,266.0,CACI +2023-10-20 13:10:00,330.66,330.66,330.66,330.66,196.0,CACI +2023-10-20 13:03:00,331.2,331.2,330.73,330.73,574.0,CACI +2023-10-20 12:58:00,331.06,331.06,331.06,331.06,156.0,CACI +2023-10-20 12:56:00,330.875,330.875,330.875,330.875,117.0,CACI +2023-10-20 12:55:00,331.488,331.487,331.09,331.09,406.0,CACI +2023-10-20 12:54:00,331.01,331.01,330.58,330.58,294.0,CACI +2023-10-20 12:53:00,330.82,330.82,330.81,330.81,423.0,CACI +2023-10-20 12:47:00,331.21,331.21,330.78,330.78,445.0,CACI +2023-10-20 12:37:00,331.47,331.47,331.47,331.47,135.0,CACI +2023-10-20 12:36:00,330.63,331.81,330.51,331.365,3946.0,CACI +2023-10-20 12:35:00,330.415,330.415,330.415,330.415,100.0,CACI +2023-10-20 12:34:00,330.58,330.58,330.36,330.55,671.0,CACI +2023-10-20 12:31:00,331.12,331.12,330.59,330.59,316.0,CACI +2023-10-20 12:30:00,330.74,330.74,330.49,330.49,707.0,CACI +2023-10-20 12:24:00,331.315,331.315,331.315,331.315,283.0,CACI +2023-10-20 12:22:00,331.41,331.41,331.41,331.41,283.0,CACI +2023-10-20 12:19:00,330.935,330.935,330.935,330.935,125.0,CACI +2023-10-20 12:07:00,330.525,330.525,330.525,330.525,230.0,CACI +2023-10-20 12:05:00,331.1,331.1,331.1,331.1,110.0,CACI +2023-10-20 12:03:00,330.96,330.96,330.96,330.96,116.0,CACI +2023-10-20 12:00:00,331.1,331.1,331.1,331.1,133.0,CACI +2023-10-20 11:57:00,330.56,330.57,330.56,330.57,614.0,CACI +2023-10-20 11:55:00,330.77,330.77,330.77,330.77,120.0,CACI +2023-10-20 11:54:00,330.55,330.73,330.55,330.73,246.0,CACI +2023-10-20 11:46:00,330.25,330.25,330.25,330.25,124.0,CACI +2023-10-20 11:42:00,329.82,329.82,329.82,329.82,110.0,CACI +2023-10-20 11:38:00,329.16,329.165,329.16,329.165,207.0,CACI +2023-10-20 11:33:00,329.15,329.15,329.15,329.15,200.0,CACI +2023-10-20 11:30:00,328.64,328.845,328.64,328.755,1213.0,CACI +2023-10-20 11:24:00,328.205,328.205,328.205,328.205,232.0,CACI +2023-10-20 11:23:00,328.87,328.87,328.87,328.87,126.0,CACI +2023-10-20 11:22:00,329.36,329.36,328.91,328.91,644.0,CACI +2023-10-20 11:16:00,329.84,329.84,329.84,329.84,321.0,CACI +2023-10-20 11:15:00,330.0,330.0,329.84,329.84,565.0,CACI +2023-10-20 11:10:00,330.06,330.06,330.05,330.05,325.0,CACI +2023-10-20 11:05:00,331.05,331.05,330.4,330.4,497.0,CACI +2023-10-20 11:01:00,331.45,331.45,330.89,330.89,597.0,CACI +2023-10-20 10:54:00,330.8,330.8,330.8,330.8,440.0,CACI +2023-10-20 10:40:00,330.58,330.58,330.58,330.58,341.0,CACI +2023-10-20 10:35:00,331.41,331.57,331.29,331.29,745.0,CACI +2023-10-20 10:34:00,330.14,330.14,330.14,330.14,263.0,CACI +2023-10-20 10:32:00,330.695,330.695,330.695,330.695,310.0,CACI +2023-10-20 10:31:00,331.02,331.02,331.02,331.02,552.0,CACI +2023-10-20 10:30:00,331.37,331.37,331.37,331.37,221.0,CACI +2023-10-20 10:26:00,331.605,331.605,331.605,331.605,466.0,CACI +2023-10-20 10:23:00,332.25,332.25,332.25,332.25,123.0,CACI +2023-10-20 10:10:00,331.75,331.75,331.75,331.75,519.0,CACI +2023-10-20 10:09:00,331.19,332.24,331.19,332.24,1001.0,CACI +2023-10-20 10:01:00,331.67,331.67,331.67,331.67,250.0,CACI +2023-10-20 10:00:00,330.53,330.53,330.53,330.53,177.0,CACI +2023-10-20 09:59:00,330.26,331.96,330.26,331.96,255.0,CACI +2023-10-20 09:48:00,332.66,332.74,332.66,332.74,257.0,CACI +2023-10-20 09:47:00,333.06,333.06,332.47,332.47,396.0,CACI +2023-10-20 09:46:00,331.38,332.26,331.38,331.77,524.0,CACI +2023-10-20 09:45:00,331.44,332.31,331.44,332.31,314.0,CACI +2023-10-20 09:44:00,331.78,331.78,331.78,331.78,452.0,CACI +2023-10-20 09:43:00,331.545,331.545,331.545,331.545,216.0,CACI +2023-10-20 09:41:00,331.81,331.81,331.81,331.81,226.0,CACI +2023-10-20 09:40:00,331.44,332.23,331.44,332.23,438.0,CACI +2023-10-20 09:30:00,332.03,332.03,332.03,332.03,1000.0,CACI +2023-10-19 19:00:00,331.44,331.44,331.44,331.44,17453.0,CACI +2023-10-19 18:30:00,331.44,331.44,331.44,331.44,17453.0,CACI +2023-10-19 17:43:00,330.25,330.25,325.0,325.0,42.0,CACI +2023-10-19 16:20:00,331.44,331.44,331.44,331.44,89.0,CACI +2023-10-19 16:10:00,331.44,331.44,331.44,331.44,17453.0,CACI +2023-10-19 16:05:00,331.44,331.44,331.44,331.44,5030.0,CACI +2023-10-19 16:04:00,331.44,331.44,331.44,331.44,665.0,CACI +2023-10-19 16:01:00,331.44,331.44,331.44,331.44,66.0,CACI +2023-10-19 16:00:00,331.28,331.44,331.11,331.44,36769.0,CACI +2023-10-19 15:59:00,331.47,331.53,330.945,331.28,6498.0,CACI +2023-10-19 15:58:00,331.69,331.69,331.3,331.3,2369.0,CACI +2023-10-19 15:57:00,331.71,331.71,331.39,331.46,699.0,CACI +2023-10-19 15:56:00,332.01,332.01,331.42,331.42,796.0,CACI +2023-10-19 15:55:00,331.2,331.75,331.14,331.33,2262.0,CACI +2023-10-19 15:54:00,331.3,331.66,331.15,331.66,907.0,CACI +2023-10-19 15:53:00,331.3,331.3,331.3,331.3,394.0,CACI +2023-10-19 15:52:00,331.985,332.04,331.59,331.59,964.0,CACI +2023-10-19 15:51:00,332.16,332.16,331.845,331.845,410.0,CACI +2023-10-19 15:50:00,331.16,331.16,331.16,331.16,363.0,CACI +2023-10-19 15:49:00,331.69,331.69,331.45,331.45,854.0,CACI +2023-10-19 15:48:00,331.26,331.26,331.26,331.26,465.0,CACI +2023-10-19 15:47:00,331.11,331.305,330.77,331.225,3219.0,CACI +2023-10-19 15:46:00,331.43,331.43,331.03,331.03,844.0,CACI +2023-10-19 15:42:00,331.63,331.63,331.63,331.63,132.0,CACI +2023-10-19 15:41:00,331.675,331.68,331.675,331.68,403.0,CACI +2023-10-19 15:40:00,331.66,331.66,331.66,331.66,304.0,CACI +2023-10-19 15:38:00,331.93,331.93,331.93,331.93,250.0,CACI +2023-10-19 15:37:00,331.92,332.22,331.92,332.22,669.0,CACI +2023-10-19 15:36:00,331.91,331.915,331.91,331.915,618.0,CACI +2023-10-19 15:35:00,331.85,331.88,331.85,331.88,260.0,CACI +2023-10-19 15:33:00,331.64,331.67,331.59,331.65,1126.0,CACI +2023-10-19 15:32:00,331.95,331.955,331.95,331.955,533.0,CACI +2023-10-19 15:31:00,331.665,331.67,331.665,331.67,297.0,CACI +2023-10-19 15:30:00,331.805,331.805,331.805,331.805,182.0,CACI +2023-10-19 15:24:00,331.41,331.41,331.405,331.405,234.0,CACI +2023-10-19 15:21:00,331.78,331.78,331.78,331.78,364.0,CACI +2023-10-19 15:16:00,331.44,331.595,331.44,331.595,716.0,CACI +2023-10-19 15:15:00,331.75,331.75,331.54,331.54,903.0,CACI +2023-10-19 15:13:00,331.75,331.85,331.75,331.85,269.0,CACI +2023-10-19 15:09:00,331.845,331.855,331.845,331.855,241.0,CACI +2023-10-19 14:59:00,332.415,332.415,332.415,332.415,220.0,CACI +2023-10-19 14:58:00,332.03,332.35,332.03,332.35,851.0,CACI +2023-10-19 14:55:00,331.82,331.82,331.82,331.82,259.0,CACI +2023-10-19 14:54:00,332.32,332.32,332.32,332.32,261.0,CACI +2023-10-19 14:53:00,331.71,331.71,331.71,331.71,111.0,CACI +2023-10-19 14:50:00,331.745,331.745,331.745,331.745,146.0,CACI +2023-10-19 14:46:00,331.92,331.92,331.92,331.92,117.0,CACI +2023-10-19 14:45:00,332.38,332.38,332.38,332.38,122.0,CACI +2023-10-19 14:44:00,331.6,331.6,331.6,331.6,145.0,CACI +2023-10-19 14:42:00,332.09,332.09,332.09,332.09,251.0,CACI +2023-10-19 14:40:00,332.27,332.27,332.27,332.27,168.0,CACI +2023-10-19 14:31:00,332.74,332.74,332.74,332.74,332.0,CACI +2023-10-19 14:27:00,333.33,333.35,333.155,333.155,645.0,CACI +2023-10-19 14:19:00,333.72,333.74,333.67,333.67,471.0,CACI +2023-10-19 14:17:00,333.9,334.07,333.9,334.07,219.0,CACI +2023-10-19 14:16:00,333.41,333.59,333.41,333.59,249.0,CACI +2023-10-19 14:15:00,333.445,333.445,333.445,333.445,166.0,CACI +2023-10-19 14:02:00,334.35,334.35,334.35,334.35,133.0,CACI +2023-10-19 13:51:00,333.76,333.81,333.76,333.81,862.0,CACI +2023-10-19 13:50:00,333.4,333.4,333.4,333.4,360.0,CACI +2023-10-19 13:47:00,333.84,333.84,333.84,333.84,458.0,CACI +2023-10-19 13:41:00,334.275,334.6,334.275,334.6,255.0,CACI +2023-10-19 13:37:00,334.19,334.19,334.19,334.19,251.0,CACI +2023-10-19 13:36:00,334.6,334.6,334.6,334.6,341.0,CACI +2023-10-19 13:30:00,334.75,334.75,334.75,334.75,109.0,CACI +2023-10-19 13:21:00,335.79,335.79,335.79,335.79,103.0,CACI +2023-10-19 13:15:00,335.41,335.41,334.98,334.98,550.0,CACI +2023-10-19 13:13:00,336.03,336.265,335.61,335.61,7224.0,CACI +2023-10-19 13:08:00,336.6,336.645,336.6,336.645,1003.0,CACI +2023-10-19 13:06:00,336.84,336.84,336.84,336.84,339.0,CACI +2023-10-19 12:56:00,335.54,335.95,335.54,335.95,531.0,CACI +2023-10-19 12:55:00,335.59,335.895,335.59,335.895,1820.0,CACI +2023-10-19 12:49:00,335.28,335.28,335.28,335.28,427.0,CACI +2023-10-19 12:42:00,334.1,334.1,334.1,334.1,706.0,CACI +2023-10-19 12:35:00,333.89,333.89,333.89,333.89,420.0,CACI +2023-10-19 12:34:00,334.04,334.135,334.03,334.135,455.0,CACI +2023-10-19 12:33:00,334.44,334.44,334.345,334.345,428.0,CACI +2023-10-19 12:32:00,334.28,334.28,334.28,334.28,523.0,CACI +2023-10-19 12:28:00,334.38,334.51,334.37,334.51,454.0,CACI +2023-10-19 12:27:00,334.4,334.4,334.39,334.39,312.0,CACI +2023-10-19 12:26:00,335.095,335.095,335.095,335.095,255.0,CACI +2023-10-19 12:25:00,335.44,335.44,335.44,335.44,223.0,CACI +2023-10-19 12:21:00,335.805,335.805,335.805,335.805,223.0,CACI +2023-10-19 12:20:00,335.77,335.77,335.77,335.77,121.0,CACI +2023-10-19 12:19:00,335.59,335.635,335.59,335.635,347.0,CACI +2023-10-19 12:18:00,335.59,335.67,335.59,335.67,340.0,CACI +2023-10-19 12:09:00,335.55,335.57,335.55,335.57,211.0,CACI +2023-10-19 12:02:00,335.98,336.22,335.59,335.67,1504.0,CACI +2023-10-19 12:01:00,335.065,335.065,335.065,335.065,141.0,CACI +2023-10-19 12:00:00,334.67,335.39,334.67,335.39,1680.0,CACI +2023-10-19 11:50:00,335.07,335.07,334.82,334.82,625.0,CACI +2023-10-19 11:46:00,334.81,334.81,334.81,334.81,221.0,CACI +2023-10-19 11:43:00,334.53,334.53,334.53,334.53,151.0,CACI +2023-10-19 11:32:00,334.02,334.45,333.76,334.45,994.0,CACI +2023-10-19 11:24:00,333.3,333.3,333.3,333.3,110.0,CACI +2023-10-19 11:15:00,333.48,333.48,333.48,333.48,128.0,CACI +2023-10-19 11:06:00,333.545,333.99,333.545,333.64,330.0,CACI +2023-10-19 11:04:00,333.01,333.01,333.01,333.01,239.0,CACI +2023-10-19 10:58:00,332.85,332.85,332.85,332.85,132.0,CACI +2023-10-19 10:57:00,333.33,333.42,333.33,333.42,330.0,CACI +2023-10-19 10:53:00,333.48,333.48,333.48,333.48,362.0,CACI +2023-10-19 10:52:00,333.56,333.56,333.56,333.56,230.0,CACI +2023-10-19 10:42:00,333.51,333.51,333.51,333.51,327.0,CACI +2023-10-19 10:40:00,333.48,333.52,333.48,333.52,612.0,CACI +2023-10-19 10:39:00,333.18,333.18,333.11,333.11,389.0,CACI +2023-10-19 10:37:00,332.94,332.95,332.94,332.95,369.0,CACI +2023-10-19 10:35:00,333.04,333.04,332.941,332.941,265.0,CACI +2023-10-19 10:33:00,333.48,333.48,333.41,333.41,206.0,CACI +2023-10-19 10:31:00,333.4,333.4,333.4,333.4,712.0,CACI +2023-10-19 10:30:00,333.27,333.27,333.17,333.17,835.0,CACI +2023-10-19 10:20:00,333.52,333.52,333.46,333.46,508.0,CACI +2023-10-19 10:12:00,334.72,334.72,334.72,334.72,479.0,CACI +2023-10-19 10:06:00,335.59,335.59,334.695,334.695,447.0,CACI +2023-10-19 10:05:00,335.505,335.505,335.5,335.5,318.0,CACI +2023-10-19 09:55:00,335.59,335.59,335.59,335.59,126.0,CACI +2023-10-19 09:30:00,334.18,334.18,334.18,334.18,947.0,CACI +2023-10-18 19:00:00,335.59,335.59,335.59,335.59,7911.0,CACI +2023-10-18 18:31:00,335.0,335.06,335.0,335.0,12.0,CACI +2023-10-18 18:30:00,335.59,335.59,335.59,335.59,7911.0,CACI +2023-10-18 17:33:00,335.59,335.59,335.59,335.59,1.0,CACI +2023-10-18 17:07:00,328.85,328.85,328.85,328.85,2.0,CACI +2023-10-18 16:58:00,335.0,335.0,335.0,335.0,34.0,CACI +2023-10-18 16:10:00,335.59,335.59,335.59,335.59,7911.0,CACI +2023-10-18 16:01:00,335.59,335.59,335.59,335.59,18.0,CACI +2023-10-18 16:00:00,335.63,335.63,335.41,335.59,17992.0,CACI +2023-10-18 15:59:00,336.31,336.31,335.4,335.63,2292.0,CACI +2023-10-18 15:58:00,336.07,336.12,335.97,335.97,1458.0,CACI +2023-10-18 15:55:00,336.21,336.21,336.2,336.2,720.0,CACI +2023-10-18 15:53:00,336.155,336.155,336.155,336.155,271.0,CACI +2023-10-18 15:52:00,336.29,336.29,336.29,336.29,352.0,CACI +2023-10-18 15:51:00,336.165,336.46,336.165,336.46,302.0,CACI +2023-10-18 15:50:00,335.915,336.33,335.915,336.171,889.0,CACI +2023-10-18 15:48:00,335.66,335.66,335.66,335.66,605.0,CACI +2023-10-18 15:46:00,335.68,335.68,335.68,335.68,767.0,CACI +2023-10-18 15:45:00,335.334,335.334,335.333,335.333,337.0,CACI +2023-10-18 15:44:00,336.05,336.05,335.97,335.97,885.0,CACI +2023-10-18 15:38:00,336.538,336.538,336.538,336.538,211.0,CACI +2023-10-18 15:36:00,336.92,336.92,336.92,336.92,134.0,CACI +2023-10-18 15:29:00,337.015,337.015,336.955,336.955,1112.0,CACI +2023-10-18 15:27:00,336.98,336.98,336.98,336.98,131.0,CACI +2023-10-18 15:26:00,336.725,336.725,336.725,336.725,229.0,CACI +2023-10-18 15:17:00,336.9,336.9,336.9,336.9,167.0,CACI +2023-10-18 15:02:00,336.52,336.52,336.52,336.52,202.0,CACI +2023-10-18 14:58:00,336.9,336.9,336.9,336.9,359.0,CACI +2023-10-18 14:57:00,336.66,336.66,336.66,336.66,149.0,CACI +2023-10-18 14:56:00,336.95,336.95,336.95,336.95,140.0,CACI +2023-10-18 14:54:00,337.01,337.01,336.99,336.99,323.0,CACI +2023-10-18 14:52:00,337.04,337.04,337.04,337.04,180.0,CACI +2023-10-18 14:36:00,337.87,337.87,337.87,337.87,105.0,CACI +2023-10-18 14:30:00,337.51,337.51,337.51,337.51,539.0,CACI +2023-10-18 14:27:00,337.26,337.26,337.26,337.26,485.0,CACI +2023-10-18 14:24:00,337.465,337.465,337.465,337.465,450.0,CACI +2023-10-18 14:19:00,337.93,337.93,337.93,337.93,129.0,CACI +2023-10-18 14:16:00,337.59,337.59,337.59,337.59,382.0,CACI +2023-10-18 14:08:00,338.4,338.4,338.4,338.4,710.0,CACI +2023-10-18 14:04:00,338.27,338.27,338.27,338.27,119.0,CACI +2023-10-18 13:59:00,338.15,338.29,338.04,338.27,2346.0,CACI +2023-10-18 13:54:00,338.22,338.22,338.22,338.22,183.0,CACI +2023-10-18 13:51:00,338.275,338.275,338.275,338.275,175.0,CACI +2023-10-18 13:38:00,338.39,338.39,338.39,338.39,107.0,CACI +2023-10-18 13:35:00,338.2,338.2,338.2,338.2,630.0,CACI +2023-10-18 13:33:00,338.51,338.52,338.445,338.445,575.0,CACI +2023-10-18 13:29:00,338.73,338.73,338.73,338.73,109.0,CACI +2023-10-18 13:22:00,339.23,339.23,339.23,339.23,118.0,CACI +2023-10-18 13:15:00,339.15,339.15,339.15,339.15,207.0,CACI +2023-10-18 13:09:00,339.37,339.37,339.25,339.25,376.0,CACI +2023-10-18 13:02:00,338.43,338.43,338.43,338.43,239.0,CACI +2023-10-18 13:01:00,338.09,338.1,338.09,338.1,414.0,CACI +2023-10-18 12:58:00,338.03,338.03,338.03,338.03,136.0,CACI +2023-10-18 12:50:00,337.92,337.92,337.92,337.92,375.0,CACI +2023-10-18 12:43:00,337.99,338.32,337.65,337.65,839.0,CACI +2023-10-18 12:41:00,338.21,338.21,338.21,338.21,107.0,CACI +2023-10-18 12:21:00,337.7,337.7,337.7,337.7,364.0,CACI +2023-10-18 12:17:00,338.14,338.14,338.14,338.14,144.0,CACI +2023-10-18 12:14:00,338.14,338.14,338.14,338.14,502.0,CACI +2023-10-18 12:04:00,338.615,338.98,338.615,338.98,848.0,CACI +2023-10-18 11:56:00,338.885,338.885,338.885,338.885,169.0,CACI +2023-10-18 11:53:00,339.15,339.15,339.15,339.15,209.0,CACI +2023-10-18 11:52:00,338.875,338.875,338.875,338.875,100.0,CACI +2023-10-18 11:45:00,338.823,338.823,338.823,338.823,138.0,CACI +2023-10-18 11:41:00,339.065,339.065,339.065,339.065,105.0,CACI +2023-10-18 11:40:00,338.88,339.34,338.785,339.06,1148.0,CACI +2023-10-18 11:39:00,339.15,339.15,339.15,339.15,209.0,CACI +2023-10-18 11:34:00,338.6,338.88,338.6,338.88,567.0,CACI +2023-10-18 11:28:00,338.865,338.865,338.865,338.865,176.0,CACI +2023-10-18 11:26:00,338.725,339.09,338.725,339.09,874.0,CACI +2023-10-18 11:25:00,338.75,338.75,338.75,338.75,100.0,CACI +2023-10-18 11:20:00,338.79,338.79,338.47,338.47,538.0,CACI +2023-10-18 11:16:00,338.99,338.99,338.99,338.99,500.0,CACI +2023-10-18 11:13:00,339.535,339.535,339.535,339.535,346.0,CACI +2023-10-18 11:06:00,339.73,339.77,339.73,339.77,238.0,CACI +2023-10-18 11:03:00,340.02,340.09,340.02,340.09,289.0,CACI +2023-10-18 10:59:00,339.29,339.29,339.29,339.29,186.0,CACI +2023-10-18 10:58:00,340.175,340.175,340.175,340.175,755.0,CACI +2023-10-18 10:55:00,340.05,340.05,339.55,339.55,381.0,CACI +2023-10-18 10:53:00,339.57,339.9,339.368,339.9,843.0,CACI +2023-10-18 10:51:00,339.905,339.905,339.815,339.815,336.0,CACI +2023-10-18 10:49:00,339.48,339.48,339.48,339.48,101.0,CACI +2023-10-18 10:48:00,339.57,339.81,339.53,339.81,823.0,CACI +2023-10-18 10:46:00,340.22,340.22,340.215,340.215,744.0,CACI +2023-10-18 10:44:00,339.68,339.68,339.68,339.68,250.0,CACI +2023-10-18 10:43:00,340.11,340.42,340.11,340.42,217.0,CACI +2023-10-18 10:41:00,340.105,340.54,340.105,340.19,318.0,CACI +2023-10-18 10:40:00,340.45,340.45,340.45,340.45,175.0,CACI +2023-10-18 10:39:00,339.67,339.67,339.67,339.67,119.0,CACI +2023-10-18 10:37:00,340.02,340.72,340.02,340.72,301.0,CACI +2023-10-18 10:36:00,340.98,340.98,339.57,340.98,1264.0,CACI +2023-10-18 10:34:00,340.33,340.33,340.33,340.33,108.0,CACI +2023-10-18 10:31:00,340.185,340.185,340.185,340.185,134.0,CACI +2023-10-18 10:30:00,339.69,340.185,339.69,340.185,307.0,CACI +2023-10-18 10:29:00,340.585,340.585,340.585,340.585,262.0,CACI +2023-10-18 10:27:00,340.06,340.81,340.06,340.805,461.0,CACI +2023-10-18 10:26:00,340.97,341.12,340.81,340.81,1222.0,CACI +2023-10-18 10:24:00,341.72,341.72,341.72,341.72,167.0,CACI +2023-10-18 10:23:00,340.88,340.88,340.88,340.88,611.0,CACI +2023-10-18 10:19:00,340.84,340.84,340.84,340.84,225.0,CACI +2023-10-18 10:12:00,339.13,339.13,339.13,339.13,157.0,CACI +2023-10-18 10:06:00,338.805,338.805,338.805,338.805,154.0,CACI +2023-10-18 09:56:00,338.24,338.24,338.24,338.24,121.0,CACI +2023-10-18 09:53:00,338.98,338.98,338.98,338.98,109.0,CACI +2023-10-18 09:51:00,338.03,338.03,338.03,338.03,175.0,CACI +2023-10-18 09:49:00,339.48,340.0,339.36,340.0,369.0,CACI +2023-10-18 09:46:00,338.76,338.76,338.76,338.76,156.0,CACI +2023-10-18 09:41:00,340.4,340.4,340.4,340.4,104.0,CACI +2023-10-18 09:30:00,340.52,340.52,340.52,340.52,537.0,CACI +2023-10-18 07:45:00,341.76,341.76,341.76,341.76,1.0,CACI +2023-10-17 19:00:00,341.78,341.78,341.78,341.78,30369.0,CACI +2023-10-17 18:30:00,341.78,341.78,341.78,341.78,30369.0,CACI +2023-10-17 16:39:00,341.78,341.78,341.78,341.78,205.0,CACI +2023-10-17 16:30:00,335.83,335.83,335.83,335.83,71.0,CACI +2023-10-17 16:10:00,341.78,341.78,341.78,341.78,30369.0,CACI +2023-10-17 16:04:00,341.78,341.78,341.78,341.78,380.0,CACI +2023-10-17 16:03:00,341.779,341.78,341.779,341.78,2497.0,CACI +2023-10-17 16:02:00,341.78,341.78,341.78,341.78,2.0,CACI +2023-10-17 16:01:00,341.78,341.78,341.78,341.78,352.0,CACI +2023-10-17 16:00:00,341.61,341.94,341.61,341.78,65161.0,CACI +2023-10-17 15:59:00,341.6,341.94,341.51,341.94,4878.0,CACI +2023-10-17 15:58:00,341.2,341.53,341.2,341.53,1898.0,CACI +2023-10-17 15:57:00,341.21,341.38,341.18,341.18,2738.0,CACI +2023-10-17 15:56:00,341.49,341.49,341.49,341.49,693.0,CACI +2023-10-17 15:55:00,341.72,341.87,341.51,341.71,1474.0,CACI +2023-10-17 15:54:00,341.72,341.72,341.62,341.62,960.0,CACI +2023-10-17 15:53:00,341.44,341.675,341.44,341.675,603.0,CACI +2023-10-17 15:52:00,341.75,341.945,340.96,340.96,2611.0,CACI +2023-10-17 15:51:00,341.83,341.83,341.69,341.69,1283.0,CACI +2023-10-17 15:50:00,341.89,341.89,341.585,341.585,1432.0,CACI +2023-10-17 15:49:00,342.0,342.0,342.0,342.0,311.0,CACI +2023-10-17 15:47:00,342.17,342.17,342.17,342.17,397.0,CACI +2023-10-17 15:46:00,342.0,342.01,341.92,341.92,1153.0,CACI +2023-10-17 15:45:00,341.88,341.88,341.88,341.88,321.0,CACI +2023-10-17 15:43:00,341.915,341.915,341.915,341.915,334.0,CACI +2023-10-17 15:41:00,342.005,342.03,341.795,342.03,1288.0,CACI +2023-10-17 15:40:00,341.96,341.96,341.96,341.96,265.0,CACI +2023-10-17 15:38:00,341.93,341.93,341.93,341.93,294.0,CACI +2023-10-17 15:36:00,342.005,342.005,342.005,342.005,167.0,CACI +2023-10-17 15:35:00,341.9,341.9,341.9,341.9,193.0,CACI +2023-10-17 15:33:00,342.0,342.195,341.965,342.195,980.0,CACI +2023-10-17 15:31:00,341.435,341.435,341.435,341.435,347.0,CACI +2023-10-17 15:30:00,341.525,341.525,341.525,341.525,261.0,CACI +2023-10-17 15:27:00,341.48,341.48,341.48,341.48,226.0,CACI +2023-10-17 15:20:00,341.65,341.65,341.65,341.65,257.0,CACI +2023-10-17 15:19:00,341.61,341.61,341.52,341.52,249.0,CACI +2023-10-17 15:18:00,341.375,341.76,341.375,341.63,1591.0,CACI +2023-10-17 15:16:00,341.575,341.575,341.575,341.575,226.0,CACI +2023-10-17 15:13:00,341.44,341.44,341.44,341.44,228.0,CACI +2023-10-17 14:54:00,341.57,341.57,341.57,341.57,333.0,CACI +2023-10-17 14:53:00,341.63,341.63,341.63,341.63,302.0,CACI +2023-10-17 14:40:00,342.0,342.0,342.0,342.0,228.0,CACI +2023-10-17 14:33:00,342.095,342.095,342.095,342.095,272.0,CACI +2023-10-17 14:28:00,342.03,342.03,341.94,341.94,241.0,CACI +2023-10-17 14:21:00,342.17,342.39,342.17,342.36,1160.0,CACI +2023-10-17 14:20:00,342.38,342.525,342.38,342.525,512.0,CACI +2023-10-17 14:19:00,342.12,342.12,342.115,342.12,651.0,CACI +2023-10-17 14:01:00,342.4,342.4,341.71,341.99,2944.0,CACI +2023-10-17 13:59:00,342.45,342.45,342.45,342.45,239.0,CACI +2023-10-17 13:41:00,343.17,343.17,343.17,343.17,553.0,CACI +2023-10-17 13:39:00,342.97,342.97,342.955,342.97,460.0,CACI +2023-10-17 13:38:00,342.725,342.725,342.725,342.725,312.0,CACI +2023-10-17 13:36:00,342.63,342.63,342.63,342.63,197.0,CACI +2023-10-17 13:33:00,342.71,342.71,342.71,342.71,208.0,CACI +2023-10-17 13:29:00,343.615,343.615,343.615,343.615,215.0,CACI +2023-10-17 13:27:00,343.285,343.285,343.285,343.285,402.0,CACI +2023-10-17 13:26:00,343.1,343.25,343.1,343.25,664.0,CACI +2023-10-17 13:24:00,343.022,343.15,342.99,342.99,881.0,CACI +2023-10-17 13:16:00,343.715,343.715,343.715,343.715,179.0,CACI +2023-10-17 13:08:00,344.05,344.09,344.035,344.035,932.0,CACI +2023-10-17 13:04:00,344.0,344.0,344.0,344.0,7823.0,CACI +2023-10-17 12:58:00,344.46,344.46,344.46,344.46,320.0,CACI +2023-10-17 12:50:00,344.57,344.9,344.57,344.79,1153.0,CACI +2023-10-17 12:49:00,344.3,344.3,344.3,344.3,153.0,CACI +2023-10-17 12:48:00,344.31,344.7,344.31,344.7,486.0,CACI +2023-10-17 12:47:00,344.37,344.632,344.37,344.405,802.0,CACI +2023-10-17 12:46:00,344.475,344.475,344.475,344.475,121.0,CACI +2023-10-17 12:45:00,344.32,344.725,344.32,344.725,2051.0,CACI +2023-10-17 12:43:00,344.38,344.38,343.985,343.985,673.0,CACI +2023-10-17 12:39:00,344.57,344.57,344.57,344.57,424.0,CACI +2023-10-17 12:36:00,344.71,344.71,344.71,344.71,169.0,CACI +2023-10-17 12:31:00,345.465,345.465,345.465,345.465,296.0,CACI +2023-10-17 12:28:00,345.55,345.63,345.55,345.63,826.0,CACI +2023-10-17 12:24:00,345.22,345.22,345.22,345.22,173.0,CACI +2023-10-17 12:18:00,345.19,345.19,345.19,345.19,141.0,CACI +2023-10-17 12:10:00,344.75,344.75,344.71,344.71,1407.0,CACI +2023-10-17 12:06:00,345.41,345.685,345.41,345.685,580.0,CACI +2023-10-17 12:05:00,345.58,345.58,345.58,345.58,280.0,CACI +2023-10-17 11:49:00,347.03,347.63,347.03,347.63,973.0,CACI +2023-10-17 11:43:00,347.015,347.015,347.015,347.015,455.0,CACI +2023-10-17 11:40:00,347.175,347.175,347.175,347.175,220.0,CACI +2023-10-17 11:32:00,346.9,347.38,346.9,347.06,621.0,CACI +2023-10-17 11:30:00,346.18,346.18,346.18,346.18,812.0,CACI +2023-10-17 11:13:00,345.0,345.242,344.89,344.89,1056.0,CACI +2023-10-17 11:07:00,344.59,344.59,344.59,344.59,199.0,CACI +2023-10-17 11:01:00,344.55,344.55,344.55,344.55,306.0,CACI +2023-10-17 10:56:00,344.96,344.96,344.96,344.96,710.0,CACI +2023-10-17 10:46:00,345.6,345.6,345.26,345.26,1389.0,CACI +2023-10-17 10:41:00,345.89,345.89,345.89,345.89,353.0,CACI +2023-10-17 10:37:00,345.797,345.797,345.797,345.797,585.0,CACI +2023-10-17 10:36:00,345.52,345.52,345.29,345.29,891.0,CACI +2023-10-17 10:29:00,345.62,345.62,345.62,345.62,174.0,CACI +2023-10-17 10:28:00,345.55,345.76,345.55,345.76,497.0,CACI +2023-10-17 10:19:00,345.485,345.485,345.485,345.485,136.0,CACI +2023-10-17 10:18:00,345.88,345.88,345.88,345.88,364.0,CACI +2023-10-17 10:06:00,344.82,345.055,344.82,345.055,360.0,CACI +2023-10-17 10:01:00,344.07,344.61,343.76,344.61,624.0,CACI +2023-10-17 10:00:00,344.23,344.23,344.23,344.23,393.0,CACI +2023-10-17 09:59:00,343.99,343.99,343.99,343.99,314.0,CACI +2023-10-17 09:54:00,343.605,343.605,343.605,343.605,173.0,CACI +2023-10-17 09:48:00,343.745,343.745,343.745,343.745,378.0,CACI +2023-10-17 09:39:00,342.6,342.6,342.6,342.6,307.0,CACI +2023-10-17 09:30:00,340.02,340.02,340.02,340.02,822.0,CACI +2023-10-17 09:09:00,344.5,344.8,344.5,344.5,50.0,CACI +2023-10-17 07:19:00,344.99,344.99,344.99,344.99,10.0,CACI +2023-10-17 06:49:00,344.99,344.99,344.99,344.99,3.0,CACI +2023-10-16 19:00:00,340.04,340.04,340.04,340.04,8154.0,CACI +2023-10-16 18:30:00,340.04,340.04,340.04,340.04,8154.0,CACI +2023-10-16 17:19:00,345.0,345.0,345.0,345.0,1.0,CACI +2023-10-16 17:01:00,341.09,341.1,341.09,341.1,10.0,CACI +2023-10-16 16:58:00,341.19,341.19,341.19,341.19,5.0,CACI +2023-10-16 16:20:00,340.04,340.04,340.04,340.04,130.0,CACI +2023-10-16 16:12:00,340.04,340.04,340.04,340.04,3.0,CACI +2023-10-16 16:10:00,340.04,340.04,340.04,340.04,8154.0,CACI +2023-10-16 16:08:00,344.99,344.99,344.99,344.99,1.0,CACI +2023-10-16 16:02:00,340.04,340.04,340.04,340.04,250.0,CACI +2023-10-16 16:01:00,340.04,340.04,340.0,340.0,268.0,CACI +2023-10-16 16:00:00,340.19,340.19,339.93,340.04,19860.0,CACI +2023-10-16 15:59:00,340.12,340.3,339.78,340.19,5105.0,CACI +2023-10-16 15:58:00,340.31,340.31,340.14,340.16,1334.0,CACI +2023-10-16 15:57:00,340.15,340.3,340.15,340.3,2216.0,CACI +2023-10-16 15:56:00,340.28,340.28,340.19,340.19,1445.0,CACI +2023-10-16 15:55:00,340.18,340.4,340.18,340.32,1280.0,CACI +2023-10-16 15:54:00,340.11,340.12,340.11,340.12,989.0,CACI +2023-10-16 15:52:00,340.095,340.095,340.085,340.085,732.0,CACI +2023-10-16 15:51:00,340.02,340.12,340.02,340.085,1202.0,CACI +2023-10-16 15:50:00,339.86,340.02,339.84,340.01,1818.0,CACI +2023-10-16 15:46:00,339.68,339.68,339.68,339.68,184.0,CACI +2023-10-16 15:44:00,339.78,339.78,339.78,339.78,575.0,CACI +2023-10-16 15:43:00,339.67,339.67,339.65,339.65,454.0,CACI +2023-10-16 15:42:00,339.685,339.685,339.685,339.685,133.0,CACI +2023-10-16 15:41:00,339.75,339.75,339.75,339.75,598.0,CACI +2023-10-16 15:40:00,339.705,339.705,339.705,339.705,140.0,CACI +2023-10-16 15:37:00,340.07,340.07,339.835,339.835,201.0,CACI +2023-10-16 15:36:00,339.71,339.82,339.71,339.82,1028.0,CACI +2023-10-16 15:34:00,339.835,339.835,339.835,339.835,161.0,CACI +2023-10-16 15:32:00,339.925,339.925,339.925,339.925,160.0,CACI +2023-10-16 15:31:00,339.575,339.78,339.575,339.78,1679.0,CACI +2023-10-16 15:28:00,339.53,339.53,339.475,339.475,261.0,CACI +2023-10-16 15:27:00,339.585,339.585,339.585,339.585,499.0,CACI +2023-10-16 15:26:00,340.095,340.095,340.095,340.095,324.0,CACI +2023-10-16 15:24:00,340.17,340.17,340.17,340.17,144.0,CACI +2023-10-16 15:23:00,340.275,340.36,340.2,340.36,1206.0,CACI +2023-10-16 15:22:00,340.28,340.28,340.28,340.28,149.0,CACI +2023-10-16 15:20:00,340.185,340.185,340.185,340.185,296.0,CACI +2023-10-16 15:18:00,340.36,340.36,340.36,340.36,207.0,CACI +2023-10-16 15:17:00,340.28,340.375,340.28,340.375,1046.0,CACI +2023-10-16 15:16:00,340.2,340.2,340.2,340.2,142.0,CACI +2023-10-16 15:15:00,340.55,340.55,340.33,340.33,1150.0,CACI +2023-10-16 15:14:00,340.64,340.64,340.64,340.64,354.0,CACI +2023-10-16 15:12:00,340.825,340.825,340.77,340.77,263.0,CACI +2023-10-16 15:10:00,340.72,340.72,340.72,340.72,119.0,CACI +2023-10-16 15:06:00,340.855,340.855,340.855,340.855,144.0,CACI +2023-10-16 15:05:00,340.69,340.69,340.69,340.69,147.0,CACI +2023-10-16 15:03:00,340.895,340.895,340.895,340.895,105.0,CACI +2023-10-16 15:02:00,340.895,340.895,340.895,340.895,130.0,CACI +2023-10-16 14:59:00,341.06,341.06,341.06,341.06,222.0,CACI +2023-10-16 14:56:00,340.86,340.86,340.86,340.86,111.0,CACI +2023-10-16 14:55:00,340.75,340.78,340.75,340.78,651.0,CACI +2023-10-16 14:54:00,340.545,340.545,340.545,340.545,132.0,CACI +2023-10-16 14:53:00,340.75,340.75,340.51,340.52,354.0,CACI +2023-10-16 14:52:00,340.51,340.55,340.51,340.52,995.0,CACI +2023-10-16 14:49:00,340.355,340.355,340.355,340.355,112.0,CACI +2023-10-16 14:48:00,340.355,340.355,340.355,340.355,142.0,CACI +2023-10-16 14:45:00,340.24,340.34,340.24,340.34,218.0,CACI +2023-10-16 14:44:00,340.355,340.355,340.355,340.355,241.0,CACI +2023-10-16 14:41:00,340.34,340.34,340.34,340.34,333.0,CACI +2023-10-16 14:40:00,340.238,340.685,340.238,340.685,323.0,CACI +2023-10-16 14:37:00,340.455,340.455,340.455,340.455,134.0,CACI +2023-10-16 14:35:00,340.36,340.36,340.36,340.36,273.0,CACI +2023-10-16 14:34:00,340.29,340.35,340.29,340.35,1261.0,CACI +2023-10-16 14:33:00,339.9,339.9,339.9,339.9,103.0,CACI +2023-10-16 14:30:00,340.08,340.08,339.88,340.075,876.0,CACI +2023-10-16 14:28:00,340.02,340.02,340.02,340.02,207.0,CACI +2023-10-16 14:23:00,340.04,340.1,340.04,340.1,316.0,CACI +2023-10-16 14:18:00,340.1,340.1,340.1,340.1,179.0,CACI +2023-10-16 14:13:00,340.112,340.335,340.112,340.335,788.0,CACI +2023-10-16 14:07:00,340.07,340.08,340.07,340.08,620.0,CACI +2023-10-16 14:05:00,339.99,339.99,339.99,339.99,107.0,CACI +2023-10-16 14:03:00,339.66,339.66,339.66,339.66,105.0,CACI +2023-10-16 13:57:00,340.01,340.01,340.01,340.01,128.0,CACI +2023-10-16 13:50:00,339.87,339.87,339.87,339.87,142.0,CACI +2023-10-16 13:49:00,340.26,340.27,340.26,340.27,220.0,CACI +2023-10-16 13:44:00,340.35,340.35,340.35,340.35,191.0,CACI +2023-10-16 13:36:00,339.91,340.01,339.91,340.01,787.0,CACI +2023-10-16 13:25:00,339.0,339.0,339.0,339.0,289.0,CACI +2023-10-16 13:24:00,339.31,339.31,339.31,339.31,115.0,CACI +2023-10-16 13:23:00,339.325,339.325,339.325,339.325,150.0,CACI +2023-10-16 13:20:00,340.11,340.272,339.37,339.37,1318.0,CACI +2023-10-16 13:19:00,340.13,340.34,340.13,340.34,266.0,CACI +2023-10-16 13:16:00,340.23,340.23,340.23,340.23,149.0,CACI +2023-10-16 13:13:00,340.41,340.41,340.41,340.41,150.0,CACI +2023-10-16 13:07:00,340.186,340.186,340.186,340.186,519.0,CACI +2023-10-16 13:06:00,340.427,340.46,340.425,340.46,405.0,CACI +2023-10-16 13:05:00,340.31,340.43,340.31,340.43,647.0,CACI +2023-10-16 13:01:00,340.28,340.28,340.25,340.25,437.0,CACI +2023-10-16 12:55:00,339.78,339.78,339.78,339.78,129.0,CACI +2023-10-16 12:50:00,339.81,339.81,339.81,339.81,123.0,CACI +2023-10-16 12:44:00,339.8,339.8,339.8,339.8,147.0,CACI +2023-10-16 12:39:00,339.84,340.04,339.77,339.982,724.0,CACI +2023-10-16 12:38:00,339.85,339.85,339.85,339.85,132.0,CACI +2023-10-16 12:33:00,339.9,339.9,339.9,339.9,138.0,CACI +2023-10-16 12:28:00,339.94,340.105,339.94,340.105,383.0,CACI +2023-10-16 12:23:00,340.23,340.23,340.23,340.23,126.0,CACI +2023-10-16 12:22:00,340.4,340.4,340.31,340.31,364.0,CACI +2023-10-16 12:18:00,340.74,340.74,340.74,340.74,113.0,CACI +2023-10-16 12:17:00,340.44,340.7,340.44,340.7,368.0,CACI +2023-10-16 12:15:00,340.778,340.778,340.778,340.778,148.0,CACI +2023-10-16 12:13:00,340.61,340.61,340.61,340.61,108.0,CACI +2023-10-16 12:12:00,340.42,340.42,340.42,340.42,191.0,CACI +2023-10-16 12:01:00,340.67,340.77,340.67,340.735,1177.0,CACI +2023-10-16 11:57:00,340.24,340.49,340.24,340.49,293.0,CACI +2023-10-16 11:53:00,340.445,340.445,340.445,340.445,202.0,CACI +2023-10-16 11:52:00,340.245,340.39,340.245,340.39,1395.0,CACI +2023-10-16 11:49:00,340.245,340.245,340.245,340.245,129.0,CACI +2023-10-16 11:47:00,340.06,340.06,340.06,340.06,145.0,CACI +2023-10-16 11:42:00,340.02,340.02,340.02,340.02,347.0,CACI +2023-10-16 11:41:00,340.305,340.305,340.305,340.305,205.0,CACI +2023-10-16 11:37:00,340.11,340.11,340.11,340.11,104.0,CACI +2023-10-16 11:35:00,340.398,340.397,340.397,340.397,171.0,CACI +2023-10-16 11:32:00,340.16,340.16,340.16,340.16,123.0,CACI +2023-10-16 11:28:00,340.42,340.42,340.42,340.42,148.0,CACI +2023-10-16 11:21:00,340.5,340.5,340.26,340.26,475.0,CACI +2023-10-16 11:19:00,340.21,340.21,340.21,340.21,176.0,CACI +2023-10-16 11:18:00,340.195,340.195,340.195,340.195,200.0,CACI +2023-10-16 11:15:00,340.28,340.29,340.27,340.29,657.0,CACI +2023-10-16 11:13:00,340.545,340.545,340.545,340.545,111.0,CACI +2023-10-16 11:12:00,341.05,341.05,340.4,340.795,1124.0,CACI +2023-10-16 11:09:00,341.56,341.56,341.56,341.56,100.0,CACI +2023-10-16 11:08:00,341.73,341.845,341.55,341.56,2178.0,CACI +2023-10-16 11:07:00,341.915,341.915,341.915,341.915,462.0,CACI +2023-10-16 11:05:00,341.915,341.915,341.915,341.915,306.0,CACI +2023-10-16 11:04:00,341.915,341.915,341.915,341.915,522.0,CACI +2023-10-16 10:55:00,342.333,342.333,342.333,342.333,279.0,CACI +2023-10-16 10:48:00,341.13,341.56,341.13,341.56,1283.0,CACI +2023-10-16 10:45:00,340.865,340.865,340.865,340.865,101.0,CACI +2023-10-16 10:33:00,340.31,340.31,340.31,340.31,178.0,CACI +2023-10-16 10:29:00,339.835,339.835,339.835,339.835,100.0,CACI +2023-10-16 10:23:00,339.705,340.205,339.705,340.205,660.0,CACI +2023-10-16 10:18:00,340.0,340.0,339.98,339.98,1001.0,CACI +2023-10-16 10:16:00,339.85,339.94,339.464,339.464,1024.0,CACI +2023-10-16 10:11:00,339.485,339.485,339.1,339.1,266.0,CACI +2023-10-16 10:02:00,339.89,339.965,339.89,339.965,597.0,CACI +2023-10-16 10:01:00,338.92,338.92,338.92,338.92,239.0,CACI +2023-10-16 09:57:00,339.25,339.25,339.25,339.25,151.0,CACI +2023-10-16 09:30:00,339.46,339.46,338.55,338.55,1183.0,CACI +2023-10-16 08:16:00,338.12,338.12,338.12,338.12,1.0,CACI +2023-10-16 08:00:00,338.55,338.55,338.55,338.55,2.0,CACI +2023-10-16 04:18:00,338.44,338.44,338.44,338.44,2.0,CACI +2023-10-13 19:19:00,338.44,338.44,338.44,338.44,4.0,CACI +2023-10-13 19:00:00,338.11,338.11,338.11,338.11,9715.0,CACI +2023-10-13 18:30:00,338.11,338.11,338.11,338.11,9715.0,CACI +2023-10-13 16:10:00,338.11,338.11,338.11,338.11,9715.0,CACI +2023-10-13 16:03:00,333.0,333.0,333.0,333.0,1.0,CACI +2023-10-13 16:02:00,338.11,338.11,338.11,338.11,35.0,CACI +2023-10-13 16:01:00,338.11,338.11,338.11,338.11,651.0,CACI +2023-10-13 16:00:00,338.18,338.18,338.01,338.11,21186.0,CACI +2023-10-13 15:59:00,337.57,338.31,337.57,338.18,5844.0,CACI +2023-10-13 15:58:00,337.85,337.85,337.83,337.83,1120.0,CACI +2023-10-13 15:56:00,337.86,337.9,337.86,337.9,779.0,CACI +2023-10-13 15:55:00,337.79,337.79,337.69,337.69,1311.0,CACI +2023-10-13 15:54:00,337.635,337.635,337.565,337.565,497.0,CACI +2023-10-13 15:53:00,337.8,337.8,337.64,337.64,566.0,CACI +2023-10-13 15:52:00,337.515,337.565,337.515,337.565,475.0,CACI +2023-10-13 15:51:00,337.765,337.8,337.48,337.8,1241.0,CACI +2023-10-13 15:50:00,337.705,337.765,337.45,337.45,1348.0,CACI +2023-10-13 15:49:00,337.31,337.375,337.31,337.375,528.0,CACI +2023-10-13 15:48:00,337.38,337.75,337.38,337.74,579.0,CACI +2023-10-13 15:47:00,337.28,337.57,337.28,337.57,491.0,CACI +2023-10-13 15:45:00,337.08,337.08,337.01,337.01,936.0,CACI +2023-10-13 15:44:00,336.945,336.945,336.945,336.945,217.0,CACI +2023-10-13 15:42:00,336.91,336.91,336.895,336.895,463.0,CACI +2023-10-13 15:41:00,337.15,337.16,336.91,336.91,556.0,CACI +2023-10-13 15:40:00,337.3,337.3,337.19,337.19,541.0,CACI +2023-10-13 15:39:00,337.39,337.39,337.35,337.35,492.0,CACI +2023-10-13 15:38:00,337.68,337.68,337.68,337.68,325.0,CACI +2023-10-13 15:35:00,337.55,337.55,337.55,337.55,159.0,CACI +2023-10-13 15:34:00,337.62,337.62,337.62,337.62,476.0,CACI +2023-10-13 15:32:00,337.64,337.64,337.64,337.64,208.0,CACI +2023-10-13 15:31:00,337.495,337.65,337.495,337.65,323.0,CACI +2023-10-13 15:29:00,337.82,337.82,337.82,337.82,319.0,CACI +2023-10-13 15:25:00,337.82,337.82,337.78,337.78,437.0,CACI +2023-10-13 15:21:00,337.47,337.47,337.47,337.47,107.0,CACI +2023-10-13 15:20:00,337.78,337.78,337.78,337.78,292.0,CACI +2023-10-13 15:17:00,338.39,338.39,338.39,338.39,216.0,CACI +2023-10-13 15:14:00,338.24,338.27,338.0,338.0,438.0,CACI +2023-10-13 15:12:00,338.0,338.39,338.0,338.265,1452.0,CACI +2023-10-13 15:11:00,337.89,337.89,337.89,337.89,302.0,CACI +2023-10-13 15:10:00,337.695,337.695,337.695,337.695,118.0,CACI +2023-10-13 15:09:00,337.87,337.87,337.87,337.87,147.0,CACI +2023-10-13 15:08:00,337.96,337.96,337.96,337.96,376.0,CACI +2023-10-13 15:06:00,337.71,337.71,337.495,337.495,601.0,CACI +2023-10-13 15:00:00,337.385,337.385,337.385,337.385,116.0,CACI +2023-10-13 14:52:00,337.15,337.15,337.15,337.15,436.0,CACI +2023-10-13 14:51:00,337.09,337.09,337.09,337.09,131.0,CACI +2023-10-13 14:30:00,337.34,337.45,337.34,337.45,847.0,CACI +2023-10-13 13:56:00,337.28,337.28,337.28,337.28,136.0,CACI +2023-10-13 13:52:00,336.74,336.74,336.74,336.74,109.0,CACI +2023-10-13 13:42:00,337.28,337.28,337.28,337.28,308.0,CACI +2023-10-13 13:41:00,336.52,336.52,336.52,336.52,269.0,CACI +2023-10-13 13:26:00,336.42,336.42,336.42,336.42,369.0,CACI +2023-10-13 13:24:00,336.425,336.425,336.425,336.425,183.0,CACI +2023-10-13 13:20:00,336.345,336.345,336.345,336.345,205.0,CACI +2023-10-13 12:56:00,337.98,337.98,337.98,337.98,201.0,CACI +2023-10-13 12:50:00,337.6,337.6,337.6,337.6,149.0,CACI +2023-10-13 12:47:00,337.91,337.91,337.91,337.91,608.0,CACI +2023-10-13 12:42:00,338.505,338.505,338.505,338.505,143.0,CACI +2023-10-13 12:41:00,338.021,338.021,338.021,338.021,559.0,CACI +2023-10-13 12:36:00,338.1,338.1,338.1,338.1,116.0,CACI +2023-10-13 12:35:00,338.3,338.3,338.3,338.3,793.0,CACI +2023-10-13 12:28:00,337.59,337.59,337.59,337.59,291.0,CACI +2023-10-13 12:21:00,337.37,337.37,337.37,337.37,380.0,CACI +2023-10-13 12:03:00,336.54,336.57,336.54,336.55,920.0,CACI +2023-10-13 11:59:00,336.21,336.795,336.21,336.795,218.0,CACI +2023-10-13 11:46:00,337.41,337.41,337.41,337.41,366.0,CACI +2023-10-13 11:35:00,336.72,336.78,336.72,336.78,868.0,CACI +2023-10-13 11:32:00,336.72,336.72,336.72,336.72,115.0,CACI +2023-10-13 11:25:00,336.59,336.59,336.59,336.59,353.0,CACI +2023-10-13 11:16:00,336.32,336.32,336.23,336.23,1266.0,CACI +2023-10-13 11:03:00,337.025,337.025,337.025,337.025,149.0,CACI +2023-10-13 11:00:00,336.78,336.78,336.78,336.78,176.0,CACI +2023-10-13 10:54:00,337.29,337.29,337.29,337.29,167.0,CACI +2023-10-13 10:53:00,336.97,337.385,336.97,337.385,625.0,CACI +2023-10-13 10:51:00,337.26,337.26,337.26,337.26,361.0,CACI +2023-10-13 10:50:00,338.05,338.05,338.05,338.05,117.0,CACI +2023-10-13 10:39:00,337.81,337.81,337.81,337.81,294.0,CACI +2023-10-13 10:38:00,337.74,337.74,337.74,337.74,227.0,CACI +2023-10-13 10:37:00,337.565,337.565,337.565,337.565,478.0,CACI +2023-10-13 10:34:00,337.74,337.74,337.74,337.74,358.0,CACI +2023-10-13 10:23:00,336.185,336.185,336.185,336.185,426.0,CACI +2023-10-13 10:22:00,335.795,335.885,335.795,335.885,1449.0,CACI +2023-10-13 10:20:00,335.73,335.73,335.73,335.73,1151.0,CACI +2023-10-13 10:19:00,335.96,335.96,335.96,335.96,401.0,CACI +2023-10-13 10:18:00,335.285,335.285,335.285,335.285,121.0,CACI +2023-10-13 10:16:00,335.58,335.58,335.25,335.25,388.0,CACI +2023-10-13 10:15:00,335.6,335.6,335.6,335.6,398.0,CACI +2023-10-13 10:02:00,337.215,338.485,337.215,338.485,307.0,CACI +2023-10-13 09:52:00,338.19,338.19,336.8,336.8,626.0,CACI +2023-10-13 09:33:00,337.175,339.855,337.11,339.855,1060.0,CACI +2023-10-13 09:30:00,338.6,338.6,338.6,338.6,1088.0,CACI +2023-10-13 08:36:00,345.99,345.99,345.99,345.99,1.0,CACI +2023-10-12 19:00:00,336.49,336.49,336.49,336.49,9940.0,CACI +2023-10-12 18:30:00,336.49,336.49,336.49,336.49,9940.0,CACI +2023-10-12 18:29:00,337.38,337.38,337.38,337.38,1.0,CACI +2023-10-12 17:00:00,338.98,338.98,338.98,338.98,2.0,CACI +2023-10-12 16:53:00,336.49,336.49,336.49,336.49,3563.0,CACI +2023-10-12 16:17:00,337.022,337.022,337.022,337.022,35.0,CACI +2023-10-12 16:10:00,336.49,336.49,336.49,336.49,9940.0,CACI +2023-10-12 16:08:00,336.49,336.49,336.49,336.49,21.0,CACI +2023-10-12 16:04:00,336.49,336.49,336.49,336.49,33.0,CACI +2023-10-12 16:02:00,336.49,336.49,336.49,336.49,324.0,CACI +2023-10-12 16:01:00,336.49,336.49,336.49,336.49,10.0,CACI +2023-10-12 16:00:00,336.31,336.49,336.31,336.49,22008.0,CACI +2023-10-12 15:59:00,336.58,336.8,336.17,336.31,3811.0,CACI +2023-10-12 15:58:00,336.61,336.61,336.61,336.61,416.0,CACI +2023-10-12 15:57:00,336.76,336.91,336.76,336.91,1299.0,CACI +2023-10-12 15:56:00,336.56,336.82,336.56,336.62,633.0,CACI +2023-10-12 15:55:00,337.02,337.02,336.62,336.82,757.0,CACI +2023-10-12 15:54:00,336.81,336.92,336.54,336.54,1019.0,CACI +2023-10-12 15:53:00,336.8,337.065,336.8,337.065,611.0,CACI +2023-10-12 15:52:00,337.12,337.12,337.02,337.02,1398.0,CACI +2023-10-12 15:51:00,338.22,338.22,337.4,337.4,2710.0,CACI +2023-10-12 15:49:00,337.53,337.565,337.53,337.54,1090.0,CACI +2023-10-12 15:48:00,337.4,337.4,337.4,337.4,262.0,CACI +2023-10-12 15:47:00,337.09,337.3,337.09,337.3,1242.0,CACI +2023-10-12 15:46:00,337.09,337.09,337.09,337.09,237.0,CACI +2023-10-12 15:45:00,337.31,337.31,337.18,337.18,875.0,CACI +2023-10-12 15:44:00,337.445,337.445,337.4,337.4,531.0,CACI +2023-10-12 15:43:00,337.36,337.445,337.355,337.445,648.0,CACI +2023-10-12 15:40:00,337.565,337.565,337.565,337.565,304.0,CACI +2023-10-12 15:38:00,337.67,337.73,337.67,337.73,399.0,CACI +2023-10-12 15:31:00,337.78,337.78,337.72,337.75,955.0,CACI +2023-10-12 15:29:00,337.305,337.305,337.305,337.305,268.0,CACI +2023-10-12 15:27:00,337.37,337.37,337.37,337.37,201.0,CACI +2023-10-12 15:25:00,336.97,336.97,336.97,336.97,311.0,CACI +2023-10-12 15:24:00,337.27,337.27,337.27,337.27,134.0,CACI +2023-10-12 15:17:00,336.347,336.347,336.347,336.347,118.0,CACI +2023-10-12 15:12:00,336.25,336.25,336.25,336.25,403.0,CACI +2023-10-12 15:08:00,336.3,336.3,336.3,336.3,535.0,CACI +2023-10-12 15:00:00,336.04,336.05,336.04,336.05,683.0,CACI +2023-10-12 14:58:00,336.15,336.15,336.15,336.15,158.0,CACI +2023-10-12 14:56:00,336.12,336.12,336.12,336.12,128.0,CACI +2023-10-12 14:54:00,335.755,335.755,335.755,335.755,133.0,CACI +2023-10-12 14:50:00,335.755,335.755,335.755,335.755,321.0,CACI +2023-10-12 14:47:00,336.19,336.19,336.19,336.19,124.0,CACI +2023-10-12 14:40:00,335.91,335.91,335.91,335.91,168.0,CACI +2023-10-12 14:38:00,335.845,335.85,335.845,335.85,253.0,CACI +2023-10-12 14:34:00,335.43,335.43,335.43,335.43,475.0,CACI +2023-10-12 14:32:00,335.39,335.39,335.39,335.39,208.0,CACI +2023-10-12 14:31:00,335.053,335.053,335.053,335.053,511.0,CACI +2023-10-12 14:21:00,334.92,334.92,334.92,334.92,101.0,CACI +2023-10-12 14:20:00,334.64,334.64,334.64,334.64,535.0,CACI +2023-10-12 13:59:00,335.555,335.555,335.555,335.555,319.0,CACI +2023-10-12 13:56:00,335.7,335.7,335.7,335.7,123.0,CACI +2023-10-12 13:48:00,334.6,335.17,334.6,335.17,1046.0,CACI +2023-10-12 13:34:00,335.16,335.16,335.16,335.16,253.0,CACI +2023-10-12 13:33:00,334.72,334.72,334.72,334.72,117.0,CACI +2023-10-12 13:10:00,336.86,336.895,336.58,336.58,353.0,CACI +2023-10-12 13:02:00,337.24,337.24,337.24,337.24,149.0,CACI +2023-10-12 12:59:00,337.48,337.48,337.48,337.48,170.0,CACI +2023-10-12 12:50:00,337.39,337.39,337.39,337.39,188.0,CACI +2023-10-12 12:40:00,337.39,337.39,337.39,337.39,262.0,CACI +2023-10-12 12:38:00,337.202,337.202,337.202,337.202,192.0,CACI +2023-10-12 12:20:00,336.93,336.93,336.895,336.895,464.0,CACI +2023-10-12 12:17:00,336.72,336.72,336.72,336.72,478.0,CACI +2023-10-12 12:09:00,336.66,336.66,336.37,336.37,1102.0,CACI +2023-10-12 12:08:00,336.66,336.66,336.66,336.66,114.0,CACI +2023-10-12 12:07:00,336.66,336.665,336.66,336.665,290.0,CACI +2023-10-12 11:59:00,336.93,336.93,336.805,336.805,465.0,CACI +2023-10-12 11:49:00,337.04,337.04,337.04,337.04,192.0,CACI +2023-10-12 11:47:00,337.095,337.095,337.095,337.095,237.0,CACI +2023-10-12 11:41:00,336.87,336.87,336.87,336.87,172.0,CACI +2023-10-12 11:38:00,337.22,337.22,337.22,337.22,139.0,CACI +2023-10-12 11:37:00,337.0,337.0,337.0,337.0,174.0,CACI +2023-10-12 11:33:00,337.68,337.72,337.385,337.385,1482.0,CACI +2023-10-12 11:30:00,337.715,337.715,337.62,337.71,1036.0,CACI +2023-10-12 11:26:00,337.62,337.62,337.62,337.62,148.0,CACI +2023-10-12 11:25:00,337.632,337.635,337.632,337.635,300.0,CACI +2023-10-12 11:24:00,337.635,337.635,337.635,337.635,212.0,CACI +2023-10-12 11:23:00,337.85,337.85,337.63,337.63,2251.0,CACI +2023-10-12 11:22:00,337.525,337.61,337.525,337.61,242.0,CACI +2023-10-12 11:21:00,337.57,337.57,337.57,337.57,129.0,CACI +2023-10-12 11:19:00,337.678,337.678,337.678,337.678,143.0,CACI +2023-10-12 11:18:00,337.13,337.85,337.13,337.85,207.0,CACI +2023-10-12 11:17:00,337.515,337.517,337.515,337.515,976.0,CACI +2023-10-12 11:06:00,337.33,337.33,337.33,337.33,409.0,CACI +2023-10-12 11:05:00,337.3,337.3,337.3,337.3,110.0,CACI +2023-10-12 11:03:00,337.0,337.0,337.0,337.0,166.0,CACI +2023-10-12 11:02:00,337.02,337.23,337.02,337.23,480.0,CACI +2023-10-12 11:01:00,337.5,337.5,337.5,337.5,239.0,CACI +2023-10-12 10:58:00,337.535,337.535,337.535,337.535,161.0,CACI +2023-10-12 10:57:00,337.625,337.657,337.625,337.657,643.0,CACI +2023-10-12 10:56:00,337.91,338.05,337.91,337.95,1178.0,CACI +2023-10-12 10:55:00,337.91,337.91,337.575,337.575,1254.0,CACI +2023-10-12 10:47:00,337.515,337.515,337.515,337.515,128.0,CACI +2023-10-12 10:46:00,337.53,337.53,337.5,337.5,614.0,CACI +2023-10-12 10:45:00,337.465,337.465,337.452,337.452,1129.0,CACI +2023-10-12 10:44:00,337.365,337.365,337.365,337.365,136.0,CACI +2023-10-12 10:40:00,337.372,337.372,337.372,337.373,799.0,CACI +2023-10-12 10:39:00,337.8,337.8,337.8,337.8,130.0,CACI +2023-10-12 10:36:00,337.9,338.15,337.9,338.15,485.0,CACI +2023-10-12 10:35:00,337.875,337.875,337.875,337.875,656.0,CACI +2023-10-12 10:34:00,337.877,337.877,337.877,337.877,592.0,CACI +2023-10-12 10:33:00,337.855,337.855,337.855,337.855,101.0,CACI +2023-10-12 10:28:00,338.28,338.33,338.28,338.33,914.0,CACI +2023-10-12 10:27:00,338.33,338.33,338.33,338.33,100.0,CACI +2023-10-12 10:25:00,338.27,338.27,337.99,337.99,898.0,CACI +2023-10-12 10:18:00,338.17,338.17,338.17,338.17,221.0,CACI +2023-10-12 10:16:00,338.29,338.29,338.29,338.29,114.0,CACI +2023-10-12 10:11:00,338.04,338.04,338.04,338.04,129.0,CACI +2023-10-12 10:06:00,338.415,338.415,338.415,338.415,221.0,CACI +2023-10-12 10:04:00,339.48,339.48,339.48,339.48,188.0,CACI +2023-10-12 09:46:00,339.01,339.01,339.01,339.01,135.0,CACI +2023-10-12 09:43:00,338.0,338.0,338.0,338.0,352.0,CACI +2023-10-12 09:39:00,339.24,339.24,338.48,339.01,574.0,CACI +2023-10-12 09:38:00,339.23,339.23,339.21,339.21,210.0,CACI +2023-10-12 09:30:00,340.7,340.7,338.0,339.27,1537.0,CACI +2023-10-12 08:40:00,340.34,340.34,340.33,340.33,2.0,CACI +2023-10-12 08:01:00,339.99,340.0,339.99,340.0,3.0,CACI +2023-10-12 07:39:00,340.0,340.0,340.0,340.0,1.0,CACI +2023-10-12 07:19:00,339.5,339.5,339.5,339.5,1.0,CACI +2023-10-12 07:14:00,339.5,339.5,339.5,339.5,1.0,CACI +2023-10-11 19:00:00,338.98,338.98,338.98,338.98,16930.0,CACI +2023-10-11 18:30:00,338.98,338.98,338.98,338.98,16930.0,CACI +2023-10-11 17:44:00,338.6,338.6,338.6,338.6,2.0,CACI +2023-10-11 17:16:00,338.87,338.87,338.87,338.87,5.0,CACI +2023-10-11 16:58:00,338.9,338.9,338.9,338.9,1.0,CACI +2023-10-11 16:10:00,338.98,338.98,338.98,338.98,16930.0,CACI +2023-10-11 16:05:00,338.971,338.971,338.971,338.971,70.0,CACI +2023-10-11 16:03:00,334.0,334.0,334.0,334.0,1.0,CACI +2023-10-11 16:01:00,338.98,338.98,338.98,338.98,515.0,CACI +2023-10-11 16:00:00,339.035,339.14,338.98,338.98,35279.0,CACI +2023-10-11 15:59:00,338.73,339.14,338.73,339.14,5905.0,CACI +2023-10-11 15:58:00,338.695,338.79,338.695,338.695,1288.0,CACI +2023-10-11 15:57:00,338.72,338.83,338.56,338.83,1698.0,CACI +2023-10-11 15:56:00,338.355,338.69,338.35,338.69,1687.0,CACI +2023-10-11 15:55:00,338.64,338.64,338.35,338.35,1154.0,CACI +2023-10-11 15:54:00,338.81,338.81,338.65,338.65,2091.0,CACI +2023-10-11 15:53:00,338.81,338.815,338.81,338.815,678.0,CACI +2023-10-11 15:52:00,338.285,338.58,338.285,338.5,2339.0,CACI +2023-10-11 15:51:00,338.4,338.555,338.4,338.4,573.0,CACI +2023-10-11 15:50:00,338.4,338.54,338.4,338.54,701.0,CACI +2023-10-11 15:49:00,338.51,338.56,338.435,338.56,683.0,CACI +2023-10-11 15:48:00,338.3,338.3,338.3,338.3,299.0,CACI +2023-10-11 15:47:00,338.22,338.22,338.11,338.11,967.0,CACI +2023-10-11 15:45:00,338.02,338.02,338.01,338.01,643.0,CACI +2023-10-11 15:44:00,338.1,338.1,338.085,338.085,597.0,CACI +2023-10-11 15:43:00,338.03,338.03,338.03,338.03,131.0,CACI +2023-10-11 15:42:00,338.06,338.06,338.01,338.01,329.0,CACI +2023-10-11 15:41:00,337.94,337.94,337.94,337.94,866.0,CACI +2023-10-11 15:40:00,338.115,338.145,338.115,338.145,643.0,CACI +2023-10-11 15:39:00,338.115,338.12,338.115,338.12,270.0,CACI +2023-10-11 15:37:00,338.11,338.11,338.11,338.11,420.0,CACI +2023-10-11 15:35:00,338.225,338.225,338.15,338.15,301.0,CACI +2023-10-11 15:31:00,338.365,338.365,338.365,338.365,245.0,CACI +2023-10-11 15:29:00,338.134,338.39,338.1,338.39,1742.0,CACI +2023-10-11 15:26:00,338.1,338.1,338.1,338.1,160.0,CACI +2023-10-11 15:24:00,338.2,338.2,338.2,338.2,976.0,CACI +2023-10-11 15:20:00,337.88,337.88,337.88,337.88,288.0,CACI +2023-10-11 15:17:00,338.0,338.005,338.0,338.005,362.0,CACI +2023-10-11 15:11:00,338.0,338.0,338.0,338.0,119.0,CACI +2023-10-11 15:09:00,338.075,338.13,337.8,337.8,532.0,CACI +2023-10-11 15:08:00,338.0,338.005,338.0,338.005,385.0,CACI +2023-10-11 15:05:00,337.945,337.945,337.945,337.945,112.0,CACI +2023-10-11 15:02:00,338.035,338.035,338.035,338.035,124.0,CACI +2023-10-11 15:01:00,338.01,338.01,338.01,338.01,112.0,CACI +2023-10-11 15:00:00,338.005,338.005,338.005,338.005,261.0,CACI +2023-10-11 14:59:00,338.095,338.105,338.095,338.105,462.0,CACI +2023-10-11 14:58:00,338.07,338.07,338.005,338.005,400.0,CACI +2023-10-11 14:51:00,338.15,338.17,337.89,338.08,1291.0,CACI +2023-10-11 14:46:00,338.03,338.03,337.915,337.915,527.0,CACI +2023-10-11 14:45:00,338.275,338.275,338.275,338.275,265.0,CACI +2023-10-11 14:43:00,338.29,338.29,338.24,338.24,281.0,CACI +2023-10-11 14:40:00,337.885,337.884,337.884,337.884,419.0,CACI +2023-10-11 14:36:00,338.26,338.26,338.04,338.04,267.0,CACI +2023-10-11 14:31:00,337.892,337.892,337.892,337.892,508.0,CACI +2023-10-11 14:30:00,337.89,337.89,337.89,337.89,100.0,CACI +2023-10-11 14:27:00,338.025,338.025,338.025,338.025,288.0,CACI +2023-10-11 14:26:00,337.755,338.12,337.755,338.115,725.0,CACI +2023-10-11 14:24:00,338.01,338.01,338.01,338.01,116.0,CACI +2023-10-11 14:22:00,338.15,338.15,338.15,338.15,305.0,CACI +2023-10-11 14:20:00,337.682,337.682,337.682,337.682,304.0,CACI +2023-10-11 14:17:00,337.95,337.95,337.95,337.95,471.0,CACI +2023-10-11 14:13:00,337.555,337.555,337.555,337.555,552.0,CACI +2023-10-11 14:09:00,338.025,338.1,337.796,338.1,737.0,CACI +2023-10-11 14:00:00,337.74,337.74,337.74,337.74,280.0,CACI +2023-10-11 13:50:00,337.11,337.11,337.11,337.11,258.0,CACI +2023-10-11 13:49:00,337.1,337.1,337.1,337.1,413.0,CACI +2023-10-11 13:48:00,336.83,336.83,336.83,336.83,117.0,CACI +2023-10-11 13:37:00,335.39,336.805,335.39,336.805,2601.0,CACI +2023-10-11 13:27:00,335.46,335.71,335.46,335.71,645.0,CACI +2023-10-11 13:20:00,335.11,335.35,335.11,335.35,1026.0,CACI +2023-10-11 13:19:00,335.09,335.09,335.09,335.09,261.0,CACI +2023-10-11 13:14:00,335.18,335.18,335.18,335.18,314.0,CACI +2023-10-11 13:12:00,335.41,335.41,335.41,335.41,254.0,CACI +2023-10-11 13:09:00,335.31,335.31,335.31,335.31,147.0,CACI +2023-10-11 13:08:00,335.295,335.295,335.295,335.295,109.0,CACI +2023-10-11 13:05:00,335.305,335.305,335.305,335.305,110.0,CACI +2023-10-11 13:04:00,335.305,335.305,335.305,335.305,105.0,CACI +2023-10-11 13:00:00,335.94,335.94,335.94,335.94,155.0,CACI +2023-10-11 12:59:00,335.92,335.92,335.92,335.92,162.0,CACI +2023-10-11 12:58:00,335.94,336.08,335.94,335.98,1850.0,CACI +2023-10-11 12:57:00,336.19,336.19,336.19,336.19,153.0,CACI +2023-10-11 12:52:00,335.945,335.945,335.945,335.945,140.0,CACI +2023-10-11 12:34:00,336.61,336.64,336.61,336.64,449.0,CACI +2023-10-11 12:33:00,336.292,336.58,336.292,336.58,4521.0,CACI +2023-10-11 12:32:00,336.065,336.065,336.065,336.065,399.0,CACI +2023-10-11 12:31:00,336.34,336.34,336.34,336.34,140.0,CACI +2023-10-11 12:14:00,337.215,337.215,337.215,337.215,626.0,CACI +2023-10-11 11:58:00,337.87,337.87,337.87,337.87,419.0,CACI +2023-10-11 11:56:00,337.64,338.04,337.64,337.8,1581.0,CACI +2023-10-11 11:51:00,337.56,337.56,337.56,337.56,247.0,CACI +2023-10-11 11:50:00,337.435,337.602,337.435,337.602,499.0,CACI +2023-10-11 11:47:00,337.83,337.83,337.48,337.495,848.0,CACI +2023-10-11 11:40:00,337.525,337.525,337.525,337.525,249.0,CACI +2023-10-11 11:32:00,338.01,338.01,338.01,338.01,144.0,CACI +2023-10-11 11:31:00,338.11,338.11,338.11,338.11,228.0,CACI +2023-10-11 11:28:00,337.54,337.54,337.54,337.54,110.0,CACI +2023-10-11 11:25:00,337.41,337.41,337.338,337.338,550.0,CACI +2023-10-11 11:17:00,338.03,338.03,337.99,338.01,461.0,CACI +2023-10-11 11:11:00,338.125,338.16,338.125,338.16,368.0,CACI +2023-10-11 11:06:00,338.027,338.49,338.027,338.49,254.0,CACI +2023-10-11 11:03:00,337.885,337.885,337.885,337.885,153.0,CACI +2023-10-11 10:56:00,338.0,338.0,337.958,337.958,759.0,CACI +2023-10-11 10:46:00,337.33,338.14,337.33,338.14,572.0,CACI +2023-10-11 10:45:00,337.41,337.41,337.41,337.41,634.0,CACI +2023-10-11 10:40:00,337.002,337.002,337.002,337.002,244.0,CACI +2023-10-11 10:36:00,337.09,337.09,337.043,337.043,419.0,CACI +2023-10-11 10:28:00,336.54,336.54,336.54,336.54,998.0,CACI +2023-10-11 10:20:00,336.4,336.4,336.34,336.34,593.0,CACI +2023-10-11 10:15:00,336.08,336.08,336.08,336.08,365.0,CACI +2023-10-11 10:09:00,337.57,337.57,336.44,336.44,307.0,CACI +2023-10-11 10:07:00,337.12,337.12,337.12,337.12,625.0,CACI +2023-10-11 10:06:00,336.77,336.77,336.77,336.77,186.0,CACI +2023-10-11 10:05:00,337.079,337.078,337.078,337.078,425.0,CACI +2023-10-11 09:47:00,338.597,338.597,338.597,338.597,227.0,CACI +2023-10-11 09:39:00,337.932,337.932,337.932,337.932,120.0,CACI +2023-10-11 09:34:00,334.72,334.72,334.72,334.72,176.0,CACI +2023-10-11 09:30:00,336.05,336.05,336.05,336.05,713.0,CACI +2023-10-11 09:00:00,335.72,335.72,335.72,335.72,38.0,CACI +2023-10-11 08:13:00,340.0,340.0,340.0,340.0,2.0,CACI +2023-10-11 07:32:00,339.99,339.99,339.99,339.99,1.0,CACI +2023-10-10 19:00:00,335.72,335.72,335.72,335.72,12069.0,CACI +2023-10-10 18:30:00,335.72,335.72,335.72,335.72,12069.0,CACI +2023-10-10 17:21:00,330.01,330.01,330.01,330.01,2.0,CACI +2023-10-10 16:10:00,335.72,335.72,335.72,335.72,12069.0,CACI +2023-10-10 16:03:00,331.0,331.0,331.0,331.0,1.0,CACI +2023-10-10 16:01:00,335.72,335.72,335.72,335.72,125.0,CACI +2023-10-10 16:00:00,335.86,335.86,335.54,335.72,26279.0,CACI +2023-10-10 15:59:00,335.51,336.06,335.485,335.86,6655.0,CACI +2023-10-10 15:58:00,335.25,335.495,335.24,335.495,2069.0,CACI +2023-10-10 15:57:00,335.01,335.02,335.01,335.02,902.0,CACI +2023-10-10 15:55:00,335.26,335.525,335.21,335.21,1017.0,CACI +2023-10-10 15:54:00,335.53,335.53,335.17,335.495,1425.0,CACI +2023-10-10 15:53:00,335.805,336.09,335.805,336.09,817.0,CACI +2023-10-10 15:50:00,335.79,336.43,335.79,336.43,915.0,CACI +2023-10-10 15:46:00,335.89,335.89,335.78,335.78,352.0,CACI +2023-10-10 15:45:00,335.56,335.68,335.56,335.68,1592.0,CACI +2023-10-10 15:42:00,335.35,335.59,335.23,335.59,970.0,CACI +2023-10-10 15:41:00,335.535,335.935,335.535,335.935,528.0,CACI +2023-10-10 15:40:00,335.98,335.98,335.707,335.77,510.0,CACI +2023-10-10 15:39:00,335.77,335.975,335.77,335.975,443.0,CACI +2023-10-10 15:38:00,335.61,335.64,335.61,335.62,1052.0,CACI +2023-10-10 15:36:00,335.63,335.63,335.55,335.55,244.0,CACI +2023-10-10 15:34:00,335.89,335.89,335.7,335.7,648.0,CACI +2023-10-10 15:32:00,336.19,336.19,336.19,336.19,192.0,CACI +2023-10-10 15:31:00,336.31,336.48,336.31,336.48,794.0,CACI +2023-10-10 15:30:00,336.31,336.31,336.295,336.295,801.0,CACI +2023-10-10 15:21:00,336.46,336.46,336.3,336.3,481.0,CACI +2023-10-10 15:18:00,336.595,336.595,336.595,336.595,198.0,CACI +2023-10-10 15:17:00,336.89,336.92,336.89,336.92,1051.0,CACI +2023-10-10 15:11:00,336.795,336.795,336.65,336.65,389.0,CACI +2023-10-10 15:02:00,337.05,337.05,337.05,337.05,114.0,CACI +2023-10-10 15:00:00,337.19,337.2,337.19,337.2,750.0,CACI +2023-10-10 14:58:00,337.15,337.15,337.15,337.15,546.0,CACI +2023-10-10 14:57:00,337.13,337.13,337.13,337.13,161.0,CACI +2023-10-10 14:56:00,337.64,337.64,337.26,337.45,549.0,CACI +2023-10-10 14:52:00,338.225,338.225,338.225,338.225,292.0,CACI +2023-10-10 14:49:00,338.05,338.05,337.85,337.85,410.0,CACI +2023-10-10 14:48:00,338.29,338.37,338.29,338.345,396.0,CACI +2023-10-10 14:47:00,338.135,338.135,338.02,338.02,599.0,CACI +2023-10-10 14:43:00,338.035,338.035,338.035,338.035,363.0,CACI +2023-10-10 14:36:00,337.675,337.675,337.675,337.675,122.0,CACI +2023-10-10 14:34:00,338.065,338.065,338.065,338.065,217.0,CACI +2023-10-10 14:33:00,337.635,337.635,337.635,337.635,101.0,CACI +2023-10-10 14:32:00,337.635,337.635,337.635,337.635,109.0,CACI +2023-10-10 14:30:00,337.535,337.535,337.535,337.535,230.0,CACI +2023-10-10 14:27:00,337.49,337.49,337.43,337.43,638.0,CACI +2023-10-10 14:26:00,337.43,337.43,337.43,337.43,277.0,CACI +2023-10-10 14:25:00,337.205,337.205,337.205,337.205,154.0,CACI +2023-10-10 14:17:00,337.365,337.365,337.365,337.365,242.0,CACI +2023-10-10 14:16:00,336.84,336.84,336.84,336.84,789.0,CACI +2023-10-10 14:09:00,337.355,337.355,337.355,337.355,255.0,CACI +2023-10-10 14:07:00,336.83,336.835,336.83,336.835,256.0,CACI +2023-10-10 14:06:00,336.985,336.985,336.985,336.985,196.0,CACI +2023-10-10 14:05:00,336.79,336.855,336.79,336.855,1033.0,CACI +2023-10-10 14:03:00,336.73,336.8,336.73,336.8,338.0,CACI +2023-10-10 14:01:00,336.71,336.71,336.71,336.71,216.0,CACI +2023-10-10 14:00:00,336.69,336.69,336.69,336.69,245.0,CACI +2023-10-10 13:56:00,336.475,336.67,336.475,336.67,1336.0,CACI +2023-10-10 13:50:00,336.7,336.7,336.7,336.7,319.0,CACI +2023-10-10 13:38:00,336.425,336.63,336.425,336.63,506.0,CACI +2023-10-10 13:37:00,336.595,336.595,336.595,336.595,161.0,CACI +2023-10-10 13:33:00,336.72,336.72,336.72,336.72,207.0,CACI +2023-10-10 13:27:00,337.035,337.035,337.035,337.035,107.0,CACI +2023-10-10 13:17:00,336.071,336.071,336.071,336.071,137.0,CACI +2023-10-10 13:14:00,336.77,336.77,336.77,336.77,257.0,CACI +2023-10-10 13:12:00,336.045,336.29,336.045,336.29,678.0,CACI +2023-10-10 13:11:00,336.29,336.295,336.29,336.295,613.0,CACI +2023-10-10 13:05:00,335.07,335.73,335.07,335.73,1275.0,CACI +2023-10-10 12:49:00,336.065,336.065,336.065,336.065,141.0,CACI +2023-10-10 12:43:00,335.92,336.235,335.92,336.235,324.0,CACI +2023-10-10 12:41:00,336.04,336.04,336.04,336.04,150.0,CACI +2023-10-10 12:34:00,336.22,336.22,336.22,336.22,218.0,CACI +2023-10-10 12:25:00,336.16,336.2,336.145,336.145,645.0,CACI +2023-10-10 12:20:00,336.135,336.135,336.135,336.135,137.0,CACI +2023-10-10 12:19:00,335.77,335.96,335.77,335.96,1019.0,CACI +2023-10-10 12:09:00,335.665,335.665,335.665,335.665,179.0,CACI +2023-10-10 12:03:00,335.635,335.635,335.635,335.635,141.0,CACI +2023-10-10 11:59:00,335.75,335.825,335.37,335.825,768.0,CACI +2023-10-10 11:58:00,335.83,335.87,335.307,335.51,2794.0,CACI +2023-10-10 11:57:00,336.06,336.06,336.06,336.06,165.0,CACI +2023-10-10 11:51:00,336.1,336.1,336.1,336.1,270.0,CACI +2023-10-10 11:45:00,335.45,336.175,335.45,336.175,1560.0,CACI +2023-10-10 11:19:00,335.4,335.61,335.4,335.61,463.0,CACI +2023-10-10 11:12:00,336.08,336.08,336.08,336.08,462.0,CACI +2023-10-10 11:07:00,335.415,335.415,335.415,335.415,158.0,CACI +2023-10-10 11:06:00,335.295,335.295,335.21,335.21,608.0,CACI +2023-10-10 11:02:00,334.845,334.845,334.845,334.845,161.0,CACI +2023-10-10 10:55:00,334.83,334.83,334.83,334.83,176.0,CACI +2023-10-10 10:50:00,333.88,334.96,333.88,334.96,1429.0,CACI +2023-10-10 10:49:00,333.665,333.835,333.665,333.835,985.0,CACI +2023-10-10 10:47:00,333.4,333.4,333.4,333.4,164.0,CACI +2023-10-10 10:29:00,332.99,333.685,332.99,333.685,792.0,CACI +2023-10-10 10:20:00,332.135,332.135,332.135,332.135,169.0,CACI +2023-10-10 10:19:00,332.72,332.72,332.72,332.72,929.0,CACI +2023-10-10 10:13:00,333.95,334.19,333.95,334.12,1536.0,CACI +2023-10-10 10:12:00,333.53,333.53,333.53,333.53,116.0,CACI +2023-10-10 10:11:00,333.9,333.9,333.9,333.9,264.0,CACI +2023-10-10 10:09:00,333.57,333.57,333.57,333.57,130.0,CACI +2023-10-10 10:07:00,332.97,333.8,332.94,332.94,683.0,CACI +2023-10-10 10:05:00,332.93,334.715,332.93,334.715,852.0,CACI +2023-10-10 10:00:00,333.643,334.72,333.545,334.72,1021.0,CACI +2023-10-10 09:56:00,334.865,334.865,334.865,334.865,329.0,CACI +2023-10-10 09:42:00,332.24,334.865,332.24,334.855,891.0,CACI +2023-10-10 09:37:00,334.855,334.99,334.855,334.99,400.0,CACI +2023-10-10 09:36:00,332.7,332.7,330.84,330.84,1627.0,CACI +2023-10-10 07:48:00,349.99,349.99,349.99,349.99,2.0,CACI +2023-10-10 07:43:00,349.99,349.99,349.99,349.99,2.0,CACI +2023-10-10 07:17:00,344.0,344.0,344.0,344.0,1.0,CACI +2023-10-10 07:15:00,349.99,349.99,349.99,349.99,2.0,CACI +2023-10-10 07:00:00,349.99,349.99,349.99,349.99,1.0,CACI +2023-10-09 19:00:00,333.35,333.35,333.35,333.35,25242.0,CACI +2023-10-09 18:51:00,337.44,337.44,337.44,337.44,4.0,CACI +2023-10-09 18:30:00,333.35,333.35,333.35,333.35,25242.0,CACI +2023-10-09 17:22:00,337.45,337.45,337.45,337.45,1.0,CACI +2023-10-09 16:10:00,333.35,333.35,333.35,333.35,25242.0,CACI +2023-10-09 16:03:00,328.51,328.51,328.51,328.51,1.0,CACI +2023-10-09 16:01:00,333.35,333.35,333.35,333.35,18.0,CACI +2023-10-09 16:00:00,333.57,333.57,333.35,333.35,57749.0,CACI +2023-10-09 15:59:00,332.56,333.59,332.4,333.57,13612.0,CACI +2023-10-09 15:58:00,332.55,332.6,332.445,332.57,6136.0,CACI +2023-10-09 15:57:00,332.48,332.86,332.48,332.6,7476.0,CACI +2023-10-09 15:56:00,332.79,332.79,332.39,332.39,3082.0,CACI +2023-10-09 15:55:00,332.9,332.95,332.52,332.52,3188.0,CACI +2023-10-09 15:54:00,332.93,332.94,332.83,332.83,2307.0,CACI +2023-10-09 15:53:00,332.885,332.89,332.79,332.79,540.0,CACI +2023-10-09 15:52:00,332.97,332.99,332.86,332.88,1792.0,CACI +2023-10-09 15:51:00,332.95,332.95,332.93,332.93,741.0,CACI +2023-10-09 15:50:00,332.95,332.95,332.722,332.94,3089.0,CACI +2023-10-09 15:49:00,332.785,332.785,332.715,332.735,855.0,CACI +2023-10-09 15:48:00,332.69,332.695,332.69,332.695,484.0,CACI +2023-10-09 15:47:00,332.685,332.685,332.685,332.685,334.0,CACI +2023-10-09 15:46:00,332.685,332.72,332.44,332.44,846.0,CACI +2023-10-09 15:45:00,332.505,332.685,332.505,332.685,580.0,CACI +2023-10-09 15:44:00,332.59,332.94,332.59,332.68,454.0,CACI +2023-10-09 15:43:00,332.68,332.94,332.54,332.67,2640.0,CACI +2023-10-09 15:42:00,332.83,332.83,332.62,332.685,1810.0,CACI +2023-10-09 15:41:00,332.83,332.83,332.83,332.83,638.0,CACI +2023-10-09 15:40:00,332.74,332.86,332.74,332.74,1581.0,CACI +2023-10-09 15:39:00,332.45,332.54,332.45,332.54,276.0,CACI +2023-10-09 15:38:00,332.44,332.6,332.41,332.45,3728.0,CACI +2023-10-09 15:36:00,332.435,332.435,332.435,332.435,239.0,CACI +2023-10-09 15:35:00,332.52,332.52,332.52,332.52,435.0,CACI +2023-10-09 15:34:00,332.645,332.645,332.635,332.635,604.0,CACI +2023-10-09 15:33:00,332.715,332.732,332.62,332.625,869.0,CACI +2023-10-09 15:32:00,332.705,332.71,332.705,332.71,428.0,CACI +2023-10-09 15:31:00,332.955,332.955,332.71,332.76,1349.0,CACI +2023-10-09 15:29:00,332.855,332.89,332.855,332.89,263.0,CACI +2023-10-09 15:28:00,332.845,332.845,332.845,332.845,269.0,CACI +2023-10-09 15:27:00,332.873,332.872,332.83,332.83,498.0,CACI +2023-10-09 15:25:00,332.925,332.925,332.83,332.83,758.0,CACI +2023-10-09 15:24:00,333.03,333.03,333.03,333.03,120.0,CACI +2023-10-09 15:23:00,333.03,333.03,332.7,332.7,1347.0,CACI +2023-10-09 15:22:00,332.925,332.925,332.925,332.925,140.0,CACI +2023-10-09 15:21:00,333.17,333.17,333.17,333.17,201.0,CACI +2023-10-09 15:20:00,332.985,332.985,332.825,332.825,525.0,CACI +2023-10-09 15:19:00,332.705,332.93,332.7,332.93,1103.0,CACI +2023-10-09 15:18:00,332.86,332.92,332.72,332.72,708.0,CACI +2023-10-09 15:17:00,332.7,332.7,332.7,332.7,368.0,CACI +2023-10-09 15:16:00,332.51,332.51,332.51,332.51,315.0,CACI +2023-10-09 15:15:00,332.74,332.74,332.52,332.52,829.0,CACI +2023-10-09 15:14:00,333.02,333.02,332.55,332.55,2248.0,CACI +2023-10-09 15:13:00,333.36,333.37,333.22,333.22,1591.0,CACI +2023-10-09 15:12:00,333.26,333.26,333.26,333.26,273.0,CACI +2023-10-09 15:11:00,333.29,333.5,333.135,333.3,1348.0,CACI +2023-10-09 15:10:00,333.58,333.58,333.58,333.58,127.0,CACI +2023-10-09 15:09:00,333.59,333.59,333.415,333.415,284.0,CACI +2023-10-09 15:08:00,333.4,333.4,333.4,333.4,143.0,CACI +2023-10-09 15:07:00,333.31,333.31,333.28,333.28,618.0,CACI +2023-10-09 15:05:00,333.47,333.47,333.47,333.47,163.0,CACI +2023-10-09 15:03:00,333.44,333.45,333.44,333.45,1004.0,CACI +2023-10-09 14:59:00,333.845,333.89,333.69,333.89,1103.0,CACI +2023-10-09 14:58:00,333.69,333.71,333.69,333.71,1058.0,CACI +2023-10-09 14:57:00,334.04,334.04,333.82,333.82,362.0,CACI +2023-10-09 14:56:00,333.86,333.86,333.677,333.677,771.0,CACI +2023-10-09 14:55:00,333.59,333.715,333.59,333.715,547.0,CACI +2023-10-09 14:54:00,333.32,333.7,333.32,333.53,638.0,CACI +2023-10-09 14:53:00,333.53,333.63,333.5,333.5,796.0,CACI +2023-10-09 14:52:00,333.4,333.525,333.4,333.41,1200.0,CACI +2023-10-09 14:51:00,333.505,333.505,333.505,333.505,120.0,CACI +2023-10-09 14:50:00,333.54,333.54,333.52,333.52,374.0,CACI +2023-10-09 14:49:00,333.91,333.91,333.5,333.515,2890.0,CACI +2023-10-09 14:48:00,333.91,333.91,333.91,333.91,183.0,CACI +2023-10-09 14:47:00,334.03,334.03,333.97,333.97,332.0,CACI +2023-10-09 14:45:00,333.945,333.945,333.945,333.945,134.0,CACI +2023-10-09 14:44:00,333.82,333.95,333.81,333.95,979.0,CACI +2023-10-09 14:43:00,333.885,334.1,333.885,333.935,1565.0,CACI +2023-10-09 14:41:00,333.85,334.04,333.85,334.04,663.0,CACI +2023-10-09 14:40:00,333.61,333.78,333.61,333.78,343.0,CACI +2023-10-09 14:39:00,333.51,333.51,333.5,333.5,384.0,CACI +2023-10-09 14:38:00,333.5,333.5,333.5,333.5,595.0,CACI +2023-10-09 14:36:00,333.37,333.37,333.37,333.37,182.0,CACI +2023-10-09 14:34:00,333.49,333.49,333.37,333.37,1083.0,CACI +2023-10-09 14:33:00,333.645,333.66,333.645,333.66,419.0,CACI +2023-10-09 14:31:00,333.9,333.955,333.72,333.72,1108.0,CACI +2023-10-09 14:30:00,334.08,334.17,334.08,334.17,244.0,CACI +2023-10-09 14:29:00,334.22,334.22,334.22,334.22,489.0,CACI +2023-10-09 14:27:00,334.045,334.045,334.045,334.045,113.0,CACI +2023-10-09 14:25:00,333.48,333.61,333.48,333.61,432.0,CACI +2023-10-09 14:23:00,333.085,333.085,333.085,333.085,521.0,CACI +2023-10-09 14:22:00,333.085,333.085,333.085,333.085,160.0,CACI +2023-10-09 14:21:00,333.18,333.18,333.09,333.09,1457.0,CACI +2023-10-09 14:20:00,333.385,333.385,333.385,333.385,336.0,CACI +2023-10-09 14:17:00,333.65,333.65,333.405,333.405,455.0,CACI +2023-10-09 14:16:00,333.265,333.335,333.265,333.335,370.0,CACI +2023-10-09 14:15:00,332.97,333.265,332.96,333.265,1190.0,CACI +2023-10-09 14:14:00,332.845,332.98,332.82,332.82,592.0,CACI +2023-10-09 14:13:00,332.86,332.86,332.83,332.84,1025.0,CACI +2023-10-09 14:12:00,332.842,332.88,332.835,332.88,884.0,CACI +2023-10-09 14:10:00,332.87,332.87,332.845,332.845,543.0,CACI +2023-10-09 14:09:00,332.85,332.85,332.74,332.74,998.0,CACI +2023-10-09 14:08:00,332.96,332.99,332.805,332.805,1846.0,CACI +2023-10-09 14:07:00,332.86,332.87,332.86,332.87,442.0,CACI +2023-10-09 14:06:00,332.74,332.74,332.74,332.74,129.0,CACI +2023-10-09 14:05:00,332.75,332.75,332.75,332.75,250.0,CACI +2023-10-09 14:04:00,332.42,332.42,332.42,332.42,240.0,CACI +2023-10-09 14:03:00,332.36,332.545,332.36,332.545,633.0,CACI +2023-10-09 14:01:00,332.535,332.535,332.5,332.5,377.0,CACI +2023-10-09 13:59:00,332.23,332.545,332.23,332.535,1482.0,CACI +2023-10-09 13:57:00,332.525,332.525,332.525,332.525,603.0,CACI +2023-10-09 13:56:00,332.89,332.89,332.89,332.89,229.0,CACI +2023-10-09 13:54:00,332.96,332.96,332.96,332.96,173.0,CACI +2023-10-09 13:53:00,333.035,333.09,332.885,332.89,2298.0,CACI +2023-10-09 13:52:00,333.016,333.07,332.9,333.07,696.0,CACI +2023-10-09 13:50:00,333.02,333.02,332.76,332.86,1348.0,CACI +2023-10-09 13:47:00,332.6,332.6,332.6,332.6,188.0,CACI +2023-10-09 13:46:00,331.82,331.82,331.82,331.82,187.0,CACI +2023-10-09 13:45:00,332.51,332.51,332.11,332.477,1462.0,CACI +2023-10-09 13:44:00,331.99,331.99,331.99,331.99,597.0,CACI +2023-10-09 13:43:00,331.42,331.76,331.42,331.76,1251.0,CACI +2023-10-09 13:40:00,330.975,330.975,330.975,330.975,239.0,CACI +2023-10-09 13:37:00,330.86,330.93,330.83,330.93,1455.0,CACI +2023-10-09 13:34:00,331.15,331.15,330.695,330.695,1143.0,CACI +2023-10-09 13:33:00,330.85,330.85,330.85,330.85,149.0,CACI +2023-10-09 13:32:00,330.55,331.0,330.55,330.865,1360.0,CACI +2023-10-09 13:31:00,330.23,330.23,330.23,330.23,221.0,CACI +2023-10-09 13:29:00,330.28,330.28,330.19,330.195,667.0,CACI +2023-10-09 13:28:00,330.305,330.37,330.19,330.37,1141.0,CACI +2023-10-09 13:26:00,330.4,330.4,330.095,330.095,203.0,CACI +2023-10-09 13:23:00,330.41,330.41,330.41,330.41,300.0,CACI +2023-10-09 13:20:00,330.58,330.58,330.225,330.225,421.0,CACI +2023-10-09 13:19:00,330.085,330.085,330.085,330.085,128.0,CACI +2023-10-09 13:18:00,330.23,330.23,330.19,330.19,323.0,CACI +2023-10-09 13:15:00,330.27,330.27,330.27,330.27,142.0,CACI +2023-10-09 13:13:00,330.475,330.65,330.31,330.31,895.0,CACI +2023-10-09 13:11:00,330.395,330.395,330.33,330.33,546.0,CACI +2023-10-09 13:09:00,330.31,330.31,330.31,330.31,167.0,CACI +2023-10-09 13:08:00,330.21,330.21,330.21,330.21,628.0,CACI +2023-10-09 13:05:00,329.97,329.97,329.97,329.97,309.0,CACI +2023-10-09 13:04:00,329.95,329.95,329.95,329.95,199.0,CACI +2023-10-09 13:02:00,329.747,329.747,329.747,329.747,273.0,CACI +2023-10-09 12:59:00,329.37,329.37,329.22,329.22,2062.0,CACI +2023-10-09 12:58:00,329.625,329.92,329.485,329.485,1304.0,CACI +2023-10-09 12:57:00,329.61,329.61,329.455,329.532,774.0,CACI +2023-10-09 12:56:00,329.645,329.745,329.605,329.605,911.0,CACI +2023-10-09 12:55:00,329.285,329.285,329.285,329.285,112.0,CACI +2023-10-09 12:54:00,329.58,329.58,329.415,329.415,273.0,CACI +2023-10-09 12:53:00,329.21,329.42,329.21,329.21,350.0,CACI +2023-10-09 12:51:00,329.085,329.13,329.08,329.13,304.0,CACI +2023-10-09 12:50:00,329.245,329.32,329.245,329.32,613.0,CACI +2023-10-09 12:49:00,328.92,328.92,328.92,328.92,254.0,CACI +2023-10-09 12:48:00,328.795,328.795,328.745,328.745,238.0,CACI +2023-10-09 12:47:00,329.11,329.11,328.825,328.825,515.0,CACI +2023-10-09 12:46:00,328.8,328.8,328.79,328.79,259.0,CACI +2023-10-09 12:45:00,328.905,328.95,328.88,328.88,774.0,CACI +2023-10-09 12:44:00,328.91,328.91,328.855,328.855,444.0,CACI +2023-10-09 12:43:00,328.99,329.11,328.84,328.84,942.0,CACI +2023-10-09 12:42:00,329.165,329.165,329.165,329.165,1032.0,CACI +2023-10-09 12:41:00,329.18,329.18,329.09,329.175,619.0,CACI +2023-10-09 12:40:00,329.185,329.185,329.185,329.185,118.0,CACI +2023-10-09 12:39:00,328.81,329.115,328.81,329.115,1361.0,CACI +2023-10-09 12:38:00,328.88,328.88,328.57,328.57,839.0,CACI +2023-10-09 12:37:00,328.69,328.69,328.69,328.69,222.0,CACI +2023-10-09 12:36:00,328.82,328.82,328.635,328.715,2275.0,CACI +2023-10-09 12:33:00,329.15,329.15,328.97,328.97,287.0,CACI +2023-10-09 12:32:00,329.52,329.53,329.24,329.252,565.0,CACI +2023-10-09 12:31:00,329.33,329.33,329.325,329.325,377.0,CACI +2023-10-09 12:28:00,329.435,329.495,329.435,329.495,300.0,CACI +2023-10-09 12:26:00,329.767,329.767,329.767,329.767,420.0,CACI +2023-10-09 12:23:00,329.88,329.99,329.88,329.99,499.0,CACI +2023-10-09 12:22:00,330.09,330.09,329.915,329.915,1086.0,CACI +2023-10-09 12:21:00,329.51,329.51,329.5,329.5,426.0,CACI +2023-10-09 12:20:00,329.77,329.77,329.75,329.75,652.0,CACI +2023-10-09 12:18:00,329.585,329.585,329.585,329.585,129.0,CACI +2023-10-09 12:17:00,329.46,329.72,329.46,329.51,526.0,CACI +2023-10-09 12:14:00,329.72,329.72,329.53,329.53,316.0,CACI +2023-10-09 12:13:00,329.5,329.62,329.5,329.62,422.0,CACI +2023-10-09 12:12:00,329.726,329.726,329.585,329.585,246.0,CACI +2023-10-09 12:11:00,329.64,329.64,329.64,329.64,139.0,CACI +2023-10-09 12:10:00,329.545,329.545,329.545,329.545,340.0,CACI +2023-10-09 12:08:00,329.75,329.75,329.46,329.46,409.0,CACI +2023-10-09 12:07:00,329.56,329.715,329.555,329.635,797.0,CACI +2023-10-09 12:05:00,329.515,329.64,329.45,329.45,387.0,CACI +2023-10-09 12:03:00,329.59,329.59,329.51,329.51,230.0,CACI +2023-10-09 12:02:00,329.56,329.57,329.52,329.54,887.0,CACI +2023-10-09 12:01:00,329.53,329.68,329.51,329.68,829.0,CACI +2023-10-09 11:59:00,329.77,329.77,329.485,329.64,1052.0,CACI +2023-10-09 11:58:00,329.7,329.755,329.7,329.735,821.0,CACI +2023-10-09 11:57:00,329.43,329.43,329.43,329.43,219.0,CACI +2023-10-09 11:55:00,329.56,329.69,329.49,329.631,2156.0,CACI +2023-10-09 11:53:00,329.6,329.83,329.54,329.72,1102.0,CACI +2023-10-09 11:52:00,329.657,329.77,329.657,329.77,1680.0,CACI +2023-10-09 11:51:00,329.61,330.0,329.61,329.655,640.0,CACI +2023-10-09 11:50:00,329.4,329.55,329.32,329.32,565.0,CACI +2023-10-09 11:49:00,329.31,329.405,329.31,329.36,636.0,CACI +2023-10-09 11:48:00,329.05,329.43,329.05,329.2,1907.0,CACI +2023-10-09 11:47:00,328.96,329.15,328.895,329.15,1688.0,CACI +2023-10-09 11:46:00,329.5,329.5,329.161,329.235,1825.0,CACI +2023-10-09 11:45:00,329.455,329.5,329.445,329.5,656.0,CACI +2023-10-09 11:43:00,329.415,329.48,329.401,329.48,949.0,CACI +2023-10-09 11:42:00,329.125,329.245,329.125,329.245,532.0,CACI +2023-10-09 11:41:00,328.805,329.165,328.715,329.165,2742.0,CACI +2023-10-09 11:40:00,328.21,328.475,328.19,328.335,1770.0,CACI +2023-10-09 11:39:00,328.51,328.64,328.2,328.23,1483.0,CACI +2023-10-09 11:38:00,328.73,328.73,328.19,328.325,1495.0,CACI +2023-10-09 11:37:00,328.84,328.84,328.84,328.84,236.0,CACI +2023-10-09 11:36:00,328.98,328.98,328.83,328.835,630.0,CACI +2023-10-09 11:35:00,328.83,328.915,328.83,328.915,623.0,CACI +2023-10-09 11:34:00,328.88,328.9,328.83,328.83,425.0,CACI +2023-10-09 11:33:00,328.84,328.945,328.58,328.815,796.0,CACI +2023-10-09 11:32:00,328.06,329.46,328.06,329.135,2631.0,CACI +2023-10-09 11:29:00,327.94,327.94,327.94,327.94,118.0,CACI +2023-10-09 11:28:00,327.755,327.765,327.755,327.765,458.0,CACI +2023-10-09 11:27:00,327.77,327.77,327.701,327.74,534.0,CACI +2023-10-09 11:26:00,327.99,327.99,327.655,327.655,497.0,CACI +2023-10-09 11:25:00,327.725,327.76,327.725,327.76,421.0,CACI +2023-10-09 11:24:00,327.54,327.54,327.425,327.425,544.0,CACI +2023-10-09 11:23:00,327.83,327.83,327.59,327.59,869.0,CACI +2023-10-09 11:22:00,327.775,327.775,327.775,327.775,300.0,CACI +2023-10-09 11:20:00,328.0,328.0,327.57,327.57,207.0,CACI +2023-10-09 11:19:00,327.53,327.53,327.475,327.48,878.0,CACI +2023-10-09 11:17:00,327.415,327.765,327.295,327.295,1356.0,CACI +2023-10-09 11:16:00,327.48,327.48,327.395,327.395,370.0,CACI +2023-10-09 11:14:00,326.755,327.045,326.755,327.045,1106.0,CACI +2023-10-09 11:13:00,326.68,326.82,326.68,326.71,624.0,CACI +2023-10-09 11:12:00,326.68,326.68,326.595,326.6,868.0,CACI +2023-10-09 11:11:00,326.445,326.595,326.445,326.595,760.0,CACI +2023-10-09 11:10:00,326.462,326.5,326.445,326.445,303.0,CACI +2023-10-09 11:09:00,326.385,326.7,326.385,326.46,724.0,CACI +2023-10-09 11:08:00,326.0,326.35,325.76,326.35,659.0,CACI +2023-10-09 11:07:00,326.0,326.0,326.0,326.0,240.0,CACI +2023-10-09 11:06:00,326.185,326.185,325.94,325.949,899.0,CACI +2023-10-09 11:05:00,326.255,326.48,326.06,326.06,4934.0,CACI +2023-10-09 11:04:00,326.4,326.435,326.25,326.255,2177.0,CACI +2023-10-09 11:03:00,326.375,326.375,326.375,326.375,217.0,CACI +2023-10-09 11:02:00,326.255,326.28,326.115,326.115,751.0,CACI +2023-10-09 11:00:00,326.0,326.41,326.0,326.41,226.0,CACI +2023-10-09 10:59:00,326.023,326.21,326.0,326.0,1111.0,CACI +2023-10-09 10:58:00,326.2,326.2,326.0,326.0,601.0,CACI +2023-10-09 10:57:00,326.105,326.105,326.025,326.025,405.0,CACI +2023-10-09 10:56:00,326.22,326.22,326.095,326.095,682.0,CACI +2023-10-09 10:54:00,326.435,326.435,326.401,326.401,373.0,CACI +2023-10-09 10:53:00,326.435,326.435,326.435,326.435,244.0,CACI +2023-10-09 10:49:00,326.751,326.751,326.05,326.05,449.0,CACI +2023-10-09 10:48:00,326.51,326.51,326.51,326.51,149.0,CACI +2023-10-09 10:47:00,326.33,326.939,326.004,326.47,939.0,CACI +2023-10-09 10:46:00,326.31,326.31,326.31,326.31,197.0,CACI +2023-10-09 10:44:00,326.23,326.53,326.04,326.53,906.0,CACI +2023-10-09 10:43:00,325.885,325.885,325.885,325.885,178.0,CACI +2023-10-09 10:41:00,326.24,326.25,325.83,325.83,3299.0,CACI +2023-10-09 10:39:00,326.0,326.24,326.0,326.24,595.0,CACI +2023-10-09 10:38:00,326.085,326.085,326.085,326.085,316.0,CACI +2023-10-09 10:36:00,326.0,326.51,326.0,326.1,1183.0,CACI +2023-10-09 10:35:00,326.06,326.06,326.06,326.06,992.0,CACI +2023-10-09 10:33:00,326.06,326.06,326.035,326.035,540.0,CACI +2023-10-09 10:32:00,326.09,326.25,325.92,326.25,641.0,CACI +2023-10-09 10:31:00,326.415,326.47,326.415,326.47,322.0,CACI +2023-10-09 10:29:00,325.69,326.18,325.69,326.18,422.0,CACI +2023-10-09 10:27:00,326.07,326.099,326.035,326.035,346.0,CACI +2023-10-09 10:26:00,326.185,326.185,326.185,326.185,279.0,CACI +2023-10-09 10:25:00,326.03,326.049,326.03,326.049,310.0,CACI +2023-10-09 10:24:00,326.095,326.58,326.095,326.58,287.0,CACI +2023-10-09 10:23:00,326.08,326.08,326.08,326.08,529.0,CACI +2023-10-09 10:22:00,326.06,326.06,326.06,326.06,160.0,CACI +2023-10-09 10:21:00,325.96,325.96,325.96,325.96,254.0,CACI +2023-10-09 10:20:00,325.721,325.721,325.721,325.721,387.0,CACI +2023-10-09 10:19:00,326.0,326.0,326.0,326.0,300.0,CACI +2023-10-09 10:18:00,326.85,326.85,326.04,326.04,933.0,CACI +2023-10-09 10:17:00,326.44,326.449,326.43,326.44,777.0,CACI +2023-10-09 10:16:00,326.62,326.62,326.465,326.6,888.0,CACI +2023-10-09 10:14:00,326.95,326.95,326.395,326.94,1359.0,CACI +2023-10-09 10:13:00,326.88,326.88,326.88,326.88,154.0,CACI +2023-10-09 10:12:00,326.88,326.88,326.88,326.88,229.0,CACI +2023-10-09 10:11:00,326.33,327.0,326.32,327.0,1030.0,CACI +2023-10-09 10:09:00,326.24,326.29,325.64,326.29,776.0,CACI +2023-10-09 10:08:00,326.28,326.33,326.28,326.33,1335.0,CACI +2023-10-09 10:07:00,326.24,326.24,326.24,326.24,401.0,CACI +2023-10-09 10:06:00,326.71,326.71,326.71,326.71,384.0,CACI +2023-10-09 10:05:00,326.21,326.68,325.975,326.015,1820.0,CACI +2023-10-09 10:04:00,327.23,327.23,327.23,327.23,845.0,CACI +2023-10-09 10:02:00,328.55,328.55,327.0,327.1,1053.0,CACI +2023-10-09 09:59:00,328.14,328.14,328.14,328.14,592.0,CACI +2023-10-09 09:58:00,326.21,327.29,326.04,327.29,1523.0,CACI +2023-10-09 09:57:00,328.21,328.21,328.21,328.21,301.0,CACI +2023-10-09 09:56:00,325.56,327.07,325.55,327.07,905.0,CACI +2023-10-09 09:55:00,325.85,325.85,325.85,325.85,295.0,CACI +2023-10-09 09:54:00,324.01,325.63,323.57,325.58,2122.0,CACI +2023-10-09 09:52:00,325.9,325.9,325.83,325.83,472.0,CACI +2023-10-09 09:51:00,323.37,324.53,323.37,324.427,1115.0,CACI +2023-10-09 09:50:00,323.5,323.5,323.5,323.5,337.0,CACI +2023-10-09 09:48:00,322.852,322.97,322.852,322.97,346.0,CACI +2023-10-09 09:47:00,322.635,322.635,322.601,322.601,209.0,CACI +2023-10-09 09:46:00,321.655,323.28,321.501,323.28,994.0,CACI +2023-10-09 09:44:00,320.7,320.7,320.7,320.7,145.0,CACI +2023-10-09 09:43:00,322.28,322.28,322.28,322.28,303.0,CACI +2023-10-09 09:39:00,319.55,319.55,319.55,319.55,325.0,CACI +2023-10-09 09:38:00,318.81,318.81,318.81,318.81,219.0,CACI +2023-10-09 09:36:00,316.04,316.04,316.04,316.04,319.0,CACI +2023-10-09 09:33:00,319.23,319.23,319.23,319.23,102.0,CACI +2023-10-09 09:32:00,316.01,316.01,316.01,316.01,2019.0,CACI +2023-10-09 09:30:00,316.09,316.09,316.09,316.09,5629.0,CACI +2023-10-09 08:26:00,326.42,326.42,326.42,326.42,1.0,CACI +2023-10-09 08:21:00,318.42,318.42,318.42,318.42,3.0,CACI +2023-10-09 08:00:00,318.23,318.23,318.23,318.23,2.0,CACI +2023-10-09 07:59:00,315.4,315.4,315.4,315.4,2.0,CACI +2023-10-06 19:00:00,315.2,315.2,315.2,315.2,10918.0,CACI +2023-10-06 18:30:00,315.2,315.2,315.2,315.2,10918.0,CACI +2023-10-06 16:17:00,315.2,315.2,315.2,315.2,156.0,CACI +2023-10-06 16:10:00,315.2,315.2,315.2,315.2,10918.0,CACI +2023-10-06 16:04:00,315.2,315.2,315.2,315.2,183.0,CACI +2023-10-06 16:03:00,312.18,312.18,312.18,312.18,1.0,CACI +2023-10-06 16:01:00,315.2,315.2,315.2,315.2,65.0,CACI +2023-10-06 16:00:00,315.22,315.345,315.2,315.2,24885.0,CACI +2023-10-06 15:59:00,315.26,315.46,315.23,315.45,2755.0,CACI +2023-10-06 15:58:00,315.1,315.32,314.98,315.31,2707.0,CACI +2023-10-06 15:57:00,314.79,315.09,314.79,314.95,3021.0,CACI +2023-10-06 15:56:00,315.0,315.0,314.99,315.0,1460.0,CACI +2023-10-06 15:55:00,315.0,315.0,314.87,314.87,398.0,CACI +2023-10-06 15:54:00,315.19,315.19,314.84,314.84,801.0,CACI +2023-10-06 15:53:00,315.48,315.48,315.16,315.16,1383.0,CACI +2023-10-06 15:52:00,315.47,315.48,315.47,315.48,1216.0,CACI +2023-10-06 15:51:00,315.78,315.78,315.63,315.665,1054.0,CACI +2023-10-06 15:50:00,316.03,316.03,316.03,316.03,805.0,CACI +2023-10-06 15:45:00,316.23,316.23,316.23,316.23,262.0,CACI +2023-10-06 15:37:00,316.26,316.26,316.26,316.26,142.0,CACI +2023-10-06 15:24:00,316.16,316.18,316.16,316.18,649.0,CACI +2023-10-06 15:20:00,315.915,315.915,315.915,315.915,106.0,CACI +2023-10-06 15:15:00,315.75,315.75,315.75,315.75,158.0,CACI +2023-10-06 15:07:00,316.27,316.27,316.27,316.27,117.0,CACI +2023-10-06 14:58:00,315.91,315.91,315.91,315.91,121.0,CACI +2023-10-06 14:52:00,315.96,315.96,315.96,315.96,104.0,CACI +2023-10-06 14:45:00,316.72,316.72,316.72,316.72,100.0,CACI +2023-10-06 14:35:00,315.94,316.01,315.94,316.01,862.0,CACI +2023-10-06 14:33:00,315.625,315.625,315.625,315.625,117.0,CACI +2023-10-06 14:27:00,315.84,315.84,315.84,315.84,110.0,CACI +2023-10-06 14:24:00,315.585,315.585,315.585,315.585,131.0,CACI +2023-10-06 14:23:00,315.28,315.38,315.28,315.38,922.0,CACI +2023-10-06 14:17:00,314.75,314.75,314.75,314.75,110.0,CACI +2023-10-06 14:02:00,315.19,315.36,315.1,315.175,1541.0,CACI +2023-10-06 14:01:00,315.425,315.425,315.425,315.425,192.0,CACI +2023-10-06 13:57:00,315.4,315.4,315.4,315.4,161.0,CACI +2023-10-06 13:44:00,315.435,315.48,315.435,315.48,320.0,CACI +2023-10-06 13:42:00,315.415,315.415,315.415,315.415,245.0,CACI +2023-10-06 13:37:00,315.455,315.455,315.455,315.455,141.0,CACI +2023-10-06 13:36:00,315.08,315.08,315.08,315.08,473.0,CACI +2023-10-06 13:24:00,314.51,314.55,314.51,314.55,519.0,CACI +2023-10-06 13:22:00,314.52,314.52,314.52,314.52,536.0,CACI +2023-10-06 13:13:00,314.39,314.39,314.39,314.39,103.0,CACI +2023-10-06 12:55:00,313.38,313.38,313.38,313.38,110.0,CACI +2023-10-06 12:53:00,313.99,313.99,313.93,313.93,350.0,CACI +2023-10-06 12:49:00,314.54,314.6,314.37,314.6,1030.0,CACI +2023-10-06 12:41:00,314.645,314.645,314.645,314.645,212.0,CACI +2023-10-06 12:30:00,315.295,315.295,315.295,315.295,491.0,CACI +2023-10-06 12:26:00,315.375,315.375,315.272,315.272,276.0,CACI +2023-10-06 12:23:00,315.4,315.4,315.4,315.4,115.0,CACI +2023-10-06 11:56:00,315.45,315.45,315.45,315.45,127.0,CACI +2023-10-06 11:54:00,315.45,315.45,315.45,315.45,128.0,CACI +2023-10-06 11:51:00,314.887,314.887,314.887,314.887,380.0,CACI +2023-10-06 11:47:00,314.88,314.88,314.88,314.88,296.0,CACI +2023-10-06 11:43:00,314.68,314.68,314.68,314.68,794.0,CACI +2023-10-06 11:31:00,313.902,313.902,313.902,313.902,371.0,CACI +2023-10-06 11:26:00,313.85,313.85,313.85,313.85,547.0,CACI +2023-10-06 11:25:00,313.28,313.28,313.28,313.28,213.0,CACI +2023-10-06 11:24:00,312.848,312.848,312.848,312.848,108.0,CACI +2023-10-06 11:07:00,312.31,312.31,312.31,312.31,254.0,CACI +2023-10-06 10:59:00,312.415,312.415,312.415,312.415,175.0,CACI +2023-10-06 10:56:00,312.42,312.42,312.42,312.42,124.0,CACI +2023-10-06 10:55:00,312.39,312.39,312.39,312.39,307.0,CACI +2023-10-06 10:47:00,313.29,313.29,313.29,313.29,243.0,CACI +2023-10-06 10:45:00,313.06,313.06,313.06,313.06,340.0,CACI +2023-10-06 10:24:00,311.5,311.62,311.5,311.57,760.0,CACI +2023-10-06 10:21:00,311.04,311.04,311.04,311.04,411.0,CACI +2023-10-06 10:15:00,311.52,311.585,311.52,311.585,677.0,CACI +2023-10-06 10:14:00,311.47,311.47,311.47,311.47,389.0,CACI +2023-10-06 10:13:00,311.44,311.44,311.44,311.44,258.0,CACI +2023-10-06 10:12:00,311.145,311.145,311.145,311.145,214.0,CACI +2023-10-06 10:09:00,310.96,310.96,310.96,310.96,311.0,CACI +2023-10-06 10:07:00,310.93,310.93,310.93,310.93,1089.0,CACI +2023-10-06 09:44:00,309.04,309.04,309.04,309.04,310.0,CACI +2023-10-06 09:30:00,309.15,309.15,309.15,309.15,922.0,CACI +2023-10-05 19:00:00,310.37,310.37,310.37,310.37,22119.0,CACI +2023-10-05 18:30:00,310.37,310.37,310.37,310.37,22119.0,CACI +2023-10-05 17:25:00,309.33,309.33,309.33,309.33,1.0,CACI +2023-10-05 16:10:00,310.37,310.37,310.37,310.37,22119.0,CACI +2023-10-05 16:03:00,308.7,308.7,308.7,308.7,1.0,CACI +2023-10-05 16:01:00,310.37,310.37,310.37,310.37,100.0,CACI +2023-10-05 16:00:00,310.41,310.41,310.07,310.37,47054.0,CACI +2023-10-05 15:59:00,310.7,310.7,310.08,310.41,4215.0,CACI +2023-10-05 15:58:00,310.66,310.66,310.38,310.38,2306.0,CACI +2023-10-05 15:57:00,310.68,310.68,310.68,310.68,1679.0,CACI +2023-10-05 15:56:00,310.815,310.815,310.4,310.4,1572.0,CACI +2023-10-05 15:55:00,311.02,311.02,310.83,310.92,834.0,CACI +2023-10-05 15:54:00,310.86,310.86,310.86,310.86,632.0,CACI +2023-10-05 15:53:00,310.65,311.01,310.65,310.81,1848.0,CACI +2023-10-05 15:50:00,310.94,311.045,310.94,311.045,1216.0,CACI +2023-10-05 15:49:00,311.07,311.38,311.06,311.38,1358.0,CACI +2023-10-05 15:45:00,311.115,311.39,311.115,311.39,1154.0,CACI +2023-10-05 15:41:00,311.04,311.25,311.04,311.237,611.0,CACI +2023-10-05 15:40:00,311.32,311.32,311.32,311.32,132.0,CACI +2023-10-05 15:39:00,311.257,311.257,311.257,311.257,370.0,CACI +2023-10-05 15:30:00,311.93,311.93,311.45,311.45,824.0,CACI +2023-10-05 15:18:00,311.44,311.44,311.24,311.24,306.0,CACI +2023-10-05 15:16:00,311.45,311.45,311.45,311.45,156.0,CACI +2023-10-05 15:14:00,311.79,311.79,311.79,311.79,113.0,CACI +2023-10-05 15:13:00,311.205,311.205,311.205,311.205,156.0,CACI +2023-10-05 15:10:00,311.57,311.57,311.57,311.57,302.0,CACI +2023-10-05 15:08:00,311.56,311.56,311.55,311.55,614.0,CACI +2023-10-05 15:07:00,311.672,311.677,311.672,311.677,212.0,CACI +2023-10-05 15:05:00,311.63,311.63,311.63,311.63,189.0,CACI +2023-10-05 15:03:00,311.6,311.6,311.6,311.6,124.0,CACI +2023-10-05 15:01:00,311.54,311.6,311.54,311.6,432.0,CACI +2023-10-05 15:00:00,311.63,311.63,311.63,311.63,242.0,CACI +2023-10-05 14:59:00,311.76,311.76,311.56,311.56,418.0,CACI +2023-10-05 14:58:00,311.56,311.64,311.56,311.64,404.0,CACI +2023-10-05 14:56:00,311.54,311.54,311.28,311.28,677.0,CACI +2023-10-05 14:50:00,311.715,311.75,311.55,311.75,999.0,CACI +2023-10-05 14:48:00,311.565,311.7,311.565,311.7,279.0,CACI +2023-10-05 14:42:00,311.56,311.56,311.56,311.56,106.0,CACI +2023-10-05 14:41:00,311.59,311.59,311.59,311.59,124.0,CACI +2023-10-05 14:40:00,311.58,311.59,311.56,311.59,383.0,CACI +2023-10-05 14:39:00,312.12,312.12,311.54,311.55,1448.0,CACI +2023-10-05 14:32:00,311.79,311.79,311.79,311.79,686.0,CACI +2023-10-05 14:29:00,311.38,311.38,311.38,311.38,104.0,CACI +2023-10-05 14:28:00,311.04,311.04,311.04,311.04,190.0,CACI +2023-10-05 14:26:00,311.085,311.085,311.085,311.085,106.0,CACI +2023-10-05 14:25:00,311.437,311.445,311.437,311.445,250.0,CACI +2023-10-05 14:21:00,311.62,311.62,311.57,311.59,1352.0,CACI +2023-10-05 14:01:00,311.74,311.99,311.71,311.71,825.0,CACI +2023-10-05 14:00:00,311.61,311.77,311.61,311.77,281.0,CACI +2023-10-05 13:59:00,311.59,311.59,311.59,311.59,325.0,CACI +2023-10-05 13:58:00,311.58,311.58,311.58,311.58,202.0,CACI +2023-10-05 13:56:00,311.32,311.66,311.32,311.66,213.0,CACI +2023-10-05 13:36:00,311.42,311.42,311.42,311.42,105.0,CACI +2023-10-05 13:34:00,311.395,311.74,311.395,311.74,615.0,CACI +2023-10-05 13:32:00,311.415,311.415,311.415,311.415,154.0,CACI +2023-10-05 13:31:00,311.89,311.89,311.73,311.73,482.0,CACI +2023-10-05 13:30:00,311.645,311.645,311.645,311.645,572.0,CACI +2023-10-05 13:22:00,311.635,311.635,311.635,311.635,172.0,CACI +2023-10-05 13:17:00,311.645,311.645,311.645,311.645,102.0,CACI +2023-10-05 13:00:00,311.95,311.95,311.95,311.95,242.0,CACI +2023-10-05 12:59:00,311.39,311.91,311.39,311.91,1656.0,CACI +2023-10-05 12:49:00,311.837,311.837,311.837,311.837,123.0,CACI +2023-10-05 12:48:00,311.92,311.92,311.53,311.53,430.0,CACI +2023-10-05 12:47:00,311.89,311.89,311.89,311.89,198.0,CACI +2023-10-05 12:41:00,312.51,312.51,312.51,312.51,100.0,CACI +2023-10-05 12:29:00,312.11,312.11,312.11,312.11,338.0,CACI +2023-10-05 12:16:00,311.78,311.78,311.78,311.78,206.0,CACI +2023-10-05 11:53:00,310.99,311.07,310.865,311.07,762.0,CACI +2023-10-05 11:44:00,311.07,311.07,311.07,311.07,109.0,CACI +2023-10-05 11:43:00,311.04,311.04,311.04,311.04,219.0,CACI +2023-10-05 11:41:00,310.18,310.18,310.18,310.18,231.0,CACI +2023-10-05 11:38:00,310.99,310.99,310.99,310.99,104.0,CACI +2023-10-05 11:35:00,311.01,311.01,311.01,311.01,152.0,CACI +2023-10-05 11:24:00,310.18,310.59,310.06,310.59,474.0,CACI +2023-10-05 11:13:00,310.69,310.69,310.69,310.69,116.0,CACI +2023-10-05 11:12:00,309.89,309.89,309.89,309.89,116.0,CACI +2023-10-05 11:07:00,309.682,309.682,309.682,309.682,140.0,CACI +2023-10-05 11:02:00,310.525,310.525,310.525,310.525,518.0,CACI +2023-10-05 11:00:00,310.665,310.665,310.4,310.4,337.0,CACI +2023-10-05 10:59:00,310.42,310.42,310.42,310.42,415.0,CACI +2023-10-05 10:56:00,310.415,310.415,310.415,310.415,108.0,CACI +2023-10-05 10:42:00,310.745,310.745,310.745,310.745,111.0,CACI +2023-10-05 10:39:00,310.755,310.755,310.755,310.755,170.0,CACI +2023-10-05 10:35:00,311.495,311.495,311.1,311.34,462.0,CACI +2023-10-05 10:20:00,311.7,311.7,311.7,311.7,256.0,CACI +2023-10-05 10:17:00,311.74,311.74,311.74,311.74,118.0,CACI +2023-10-05 10:15:00,312.14,312.15,311.51,311.52,1261.0,CACI +2023-10-05 10:14:00,310.75,310.75,310.75,310.75,582.0,CACI +2023-10-05 10:05:00,313.08,313.08,313.04,313.04,539.0,CACI +2023-10-05 09:59:00,314.25,314.36,314.25,314.3,333.0,CACI +2023-10-05 09:54:00,313.15,313.15,313.15,313.15,473.0,CACI +2023-10-05 09:39:00,310.94,310.94,310.94,310.94,354.0,CACI +2023-10-05 09:34:00,315.08,315.08,315.08,315.08,102.0,CACI +2023-10-05 09:32:00,312.0,312.0,312.0,312.0,200.0,CACI +2023-10-05 09:30:00,311.26,311.26,311.26,311.26,487.0,CACI +2023-10-04 19:00:00,312.66,312.66,312.66,312.66,30130.0,CACI +2023-10-04 18:30:00,312.66,312.66,312.66,312.66,30130.0,CACI +2023-10-04 16:20:00,312.66,312.66,312.66,312.66,14.0,CACI +2023-10-04 16:10:00,312.66,312.66,312.66,312.66,30130.0,CACI +2023-10-04 16:03:00,307.8,307.8,307.8,307.8,1.0,CACI +2023-10-04 16:01:00,312.66,312.66,312.66,312.66,294.0,CACI +2023-10-04 16:00:00,312.77,312.77,312.64,312.66,63522.0,CACI +2023-10-04 15:59:00,312.3,312.89,312.16,312.77,7867.0,CACI +2023-10-04 15:58:00,312.475,312.475,312.27,312.27,1725.0,CACI +2023-10-04 15:57:00,312.69,312.69,312.65,312.65,1739.0,CACI +2023-10-04 15:56:00,312.73,312.775,312.64,312.775,1501.0,CACI +2023-10-04 15:55:00,312.56,312.76,312.56,312.63,850.0,CACI +2023-10-04 15:54:00,312.51,312.555,312.51,312.555,839.0,CACI +2023-10-04 15:52:00,312.37,312.37,312.37,312.37,397.0,CACI +2023-10-04 15:51:00,313.01,313.01,312.55,312.55,1232.0,CACI +2023-10-04 15:50:00,313.42,313.5,313.215,313.215,1904.0,CACI +2023-10-04 15:49:00,313.43,313.66,313.43,313.61,1393.0,CACI +2023-10-04 15:48:00,313.72,313.75,313.45,313.45,2045.0,CACI +2023-10-04 15:47:00,313.38,313.59,313.38,313.59,1005.0,CACI +2023-10-04 15:46:00,313.06,313.19,313.06,313.19,524.0,CACI +2023-10-04 15:45:00,312.75,312.86,312.75,312.85,1057.0,CACI +2023-10-04 15:44:00,312.74,312.74,312.74,312.74,259.0,CACI +2023-10-04 15:43:00,312.36,312.74,312.33,312.74,1834.0,CACI +2023-10-04 15:42:00,312.56,312.56,312.56,312.56,253.0,CACI +2023-10-04 15:41:00,312.55,312.56,312.55,312.56,347.0,CACI +2023-10-04 15:40:00,312.36,312.41,312.36,312.41,408.0,CACI +2023-10-04 15:39:00,312.04,312.2,312.04,312.2,834.0,CACI +2023-10-04 15:38:00,312.1,312.21,312.04,312.21,489.0,CACI +2023-10-04 15:37:00,312.21,312.21,312.21,312.21,174.0,CACI +2023-10-04 15:36:00,311.94,311.95,311.94,311.95,631.0,CACI +2023-10-04 15:33:00,311.705,311.705,311.705,311.705,122.0,CACI +2023-10-04 15:30:00,311.73,311.73,311.64,311.68,582.0,CACI +2023-10-04 15:27:00,311.545,311.545,311.545,311.545,1043.0,CACI +2023-10-04 15:25:00,311.63,311.63,311.63,311.63,187.0,CACI +2023-10-04 15:22:00,311.42,311.42,311.42,311.42,263.0,CACI +2023-10-04 15:21:00,311.565,311.565,311.565,311.565,568.0,CACI +2023-10-04 15:09:00,311.01,311.01,311.01,311.01,190.0,CACI +2023-10-04 15:08:00,311.01,311.01,311.01,311.01,226.0,CACI +2023-10-04 15:01:00,310.99,310.99,310.99,310.99,185.0,CACI +2023-10-04 14:57:00,310.75,310.75,310.75,310.75,155.0,CACI +2023-10-04 14:55:00,310.45,310.74,310.45,310.74,1309.0,CACI +2023-10-04 14:53:00,310.37,310.37,310.37,310.37,106.0,CACI +2023-10-04 14:49:00,310.19,310.42,310.19,310.42,260.0,CACI +2023-10-04 14:43:00,310.08,310.19,310.08,310.19,249.0,CACI +2023-10-04 14:39:00,309.98,310.2,309.95,309.95,399.0,CACI +2023-10-04 14:27:00,309.66,309.66,309.66,309.66,145.0,CACI +2023-10-04 14:25:00,309.6,309.6,309.6,309.6,182.0,CACI +2023-10-04 14:21:00,310.02,310.02,309.7,309.975,866.0,CACI +2023-10-04 14:20:00,310.26,310.26,310.26,310.26,109.0,CACI +2023-10-04 14:18:00,309.92,309.935,309.92,309.935,474.0,CACI +2023-10-04 14:16:00,309.705,309.705,309.705,309.705,209.0,CACI +2023-10-04 14:13:00,309.35,309.35,309.35,309.35,474.0,CACI +2023-10-04 14:11:00,309.27,309.27,309.27,309.27,135.0,CACI +2023-10-04 14:10:00,309.27,309.27,308.99,308.99,395.0,CACI +2023-10-04 14:07:00,309.38,309.38,309.38,309.38,651.0,CACI +2023-10-04 14:04:00,309.26,309.26,309.26,309.26,195.0,CACI +2023-10-04 14:01:00,309.185,309.185,309.185,309.185,327.0,CACI +2023-10-04 13:52:00,309.23,309.23,308.93,309.217,498.0,CACI +2023-10-04 13:50:00,309.34,309.35,309.27,309.27,2010.0,CACI +2023-10-04 13:49:00,309.5,309.5,309.5,309.5,130.0,CACI +2023-10-04 13:43:00,309.42,309.42,309.42,309.42,109.0,CACI +2023-10-04 13:42:00,309.325,309.325,309.325,309.325,127.0,CACI +2023-10-04 13:40:00,309.36,309.36,309.36,309.36,521.0,CACI +2023-10-04 13:36:00,309.42,309.42,309.41,309.41,623.0,CACI +2023-10-04 13:23:00,309.18,309.18,309.18,309.18,335.0,CACI +2023-10-04 13:22:00,309.46,309.46,309.46,309.46,216.0,CACI +2023-10-04 13:21:00,309.65,309.65,309.65,309.65,206.0,CACI +2023-10-04 13:10:00,309.73,309.73,309.67,309.67,400.0,CACI +2023-10-04 12:55:00,309.78,309.78,309.78,309.78,126.0,CACI +2023-10-04 12:51:00,309.895,309.895,309.895,309.895,296.0,CACI +2023-10-04 12:50:00,309.54,309.705,309.54,309.705,452.0,CACI +2023-10-04 12:48:00,309.74,309.74,309.74,309.74,465.0,CACI +2023-10-04 12:45:00,310.25,310.25,310.25,310.25,116.0,CACI +2023-10-04 12:20:00,309.68,309.68,309.68,309.68,163.0,CACI +2023-10-04 12:19:00,309.465,309.465,309.465,309.465,3618.0,CACI +2023-10-04 12:16:00,309.27,309.68,309.27,309.68,963.0,CACI +2023-10-04 12:05:00,308.75,308.75,308.75,308.75,136.0,CACI +2023-10-04 12:03:00,308.765,308.765,308.765,308.765,127.0,CACI +2023-10-04 11:48:00,308.49,308.49,308.49,308.49,143.0,CACI +2023-10-04 11:47:00,307.735,308.21,307.735,308.21,462.0,CACI +2023-10-04 11:39:00,307.78,307.78,307.78,307.78,104.0,CACI +2023-10-04 11:26:00,306.975,306.975,306.975,306.975,102.0,CACI +2023-10-04 11:25:00,307.21,307.21,307.21,307.21,170.0,CACI +2023-10-04 11:22:00,306.89,306.89,306.52,306.52,812.0,CACI +2023-10-04 11:20:00,307.215,307.68,307.21,307.365,3140.0,CACI +2023-10-04 11:14:00,308.54,308.54,307.885,307.885,273.0,CACI +2023-10-04 11:00:00,307.4,307.4,307.4,307.4,119.0,CACI +2023-10-04 10:59:00,306.99,307.39,306.99,307.39,578.0,CACI +2023-10-04 10:56:00,307.033,307.033,307.033,307.033,250.0,CACI +2023-10-04 10:53:00,308.13,308.13,308.13,308.13,101.0,CACI +2023-10-04 10:50:00,307.88,307.89,307.78,307.78,813.0,CACI +2023-10-04 10:35:00,308.61,308.61,308.61,308.61,105.0,CACI +2023-10-04 10:29:00,307.27,307.27,307.27,307.27,119.0,CACI +2023-10-04 10:26:00,308.74,308.74,308.74,308.74,117.0,CACI +2023-10-04 10:24:00,308.03,308.03,308.03,308.03,678.0,CACI +2023-10-04 10:20:00,309.65,309.65,309.65,309.65,113.0,CACI +2023-10-04 10:09:00,309.65,309.75,309.2,309.65,1763.0,CACI +2023-10-04 10:03:00,310.19,310.19,310.19,310.19,153.0,CACI +2023-10-04 10:02:00,310.11,310.115,310.11,310.115,283.0,CACI +2023-10-04 09:42:00,311.47,311.65,311.39,311.405,953.0,CACI +2023-10-04 09:41:00,311.38,313.69,311.38,313.69,203.0,CACI +2023-10-04 09:39:00,312.495,312.495,312.495,312.495,126.0,CACI +2023-10-04 09:32:00,310.765,310.765,310.765,310.765,1007.0,CACI +2023-10-04 09:31:00,308.73,308.73,308.73,308.73,139.0,CACI +2023-10-04 09:30:00,311.69,311.69,307.58,307.58,861.0,CACI +2023-10-04 08:45:00,313.53,313.53,313.53,313.53,63.0,CACI +2023-10-03 19:00:00,309.89,309.89,309.89,309.89,20460.0,CACI +2023-10-03 18:30:00,309.89,309.89,309.89,309.89,20460.0,CACI +2023-10-03 16:22:00,309.89,309.89,309.89,309.89,111.0,CACI +2023-10-03 16:10:00,309.89,309.89,309.89,309.89,20460.0,CACI +2023-10-03 16:09:00,310.599,310.599,310.599,310.599,85.0,CACI +2023-10-03 16:03:00,307.53,307.53,307.53,307.53,1.0,CACI +2023-10-03 16:02:00,309.89,309.89,309.89,309.89,568.0,CACI +2023-10-03 16:01:00,309.89,309.89,309.89,309.89,110.0,CACI +2023-10-03 16:00:00,309.71,309.89,309.71,309.89,42482.0,CACI +2023-10-03 15:59:00,309.96,310.0,309.71,309.71,6379.0,CACI +2023-10-03 15:58:00,309.89,310.0,309.72,309.72,1584.0,CACI +2023-10-03 15:57:00,309.89,309.92,309.88,309.88,1047.0,CACI +2023-10-03 15:56:00,309.93,309.93,309.63,309.8,1794.0,CACI +2023-10-03 15:55:00,309.91,309.96,309.91,309.96,299.0,CACI +2023-10-03 15:54:00,309.91,309.91,309.58,309.58,655.0,CACI +2023-10-03 15:51:00,309.98,310.06,309.86,309.86,3655.0,CACI +2023-10-03 15:50:00,309.73,309.79,309.54,309.66,1869.0,CACI +2023-10-03 15:49:00,309.94,310.0,309.92,309.93,1955.0,CACI +2023-10-03 15:48:00,309.85,309.85,309.71,309.71,380.0,CACI +2023-10-03 15:47:00,309.815,309.815,309.815,309.815,106.0,CACI +2023-10-03 15:46:00,310.06,310.12,309.88,309.88,1232.0,CACI +2023-10-03 15:45:00,309.87,310.18,309.87,310.18,850.0,CACI +2023-10-03 15:44:00,310.11,310.26,310.03,310.26,1079.0,CACI +2023-10-03 15:43:00,310.78,310.785,310.2,310.34,4765.0,CACI +2023-10-03 15:42:00,310.53,310.53,310.53,310.53,307.0,CACI +2023-10-03 15:41:00,310.55,310.55,310.55,310.55,166.0,CACI +2023-10-03 15:39:00,310.64,310.64,310.64,310.64,162.0,CACI +2023-10-03 15:37:00,310.58,310.58,310.5,310.5,704.0,CACI +2023-10-03 15:36:00,310.68,310.68,310.5,310.5,824.0,CACI +2023-10-03 15:30:00,310.37,310.37,310.37,310.37,142.0,CACI +2023-10-03 15:28:00,310.08,310.08,310.08,310.08,156.0,CACI +2023-10-03 15:19:00,310.15,310.15,310.15,310.15,528.0,CACI +2023-10-03 15:03:00,310.31,310.31,310.31,310.31,337.0,CACI +2023-10-03 15:00:00,310.58,310.58,310.28,310.28,667.0,CACI +2023-10-03 14:55:00,310.7,310.7,310.7,310.7,414.0,CACI +2023-10-03 14:42:00,311.09,311.09,311.09,311.09,101.0,CACI +2023-10-03 14:39:00,311.0,311.0,310.53,310.53,484.0,CACI +2023-10-03 14:37:00,310.66,310.78,310.66,310.78,771.0,CACI +2023-10-03 14:36:00,310.447,310.447,310.447,310.448,152.0,CACI +2023-10-03 14:32:00,310.16,310.16,310.16,310.16,346.0,CACI +2023-10-03 14:26:00,310.0,310.0,310.0,310.0,556.0,CACI +2023-10-03 14:20:00,310.33,310.33,310.33,310.33,145.0,CACI +2023-10-03 14:15:00,310.16,310.16,310.16,310.16,349.0,CACI +2023-10-03 14:07:00,310.23,310.23,310.23,310.23,214.0,CACI +2023-10-03 14:06:00,310.34,310.52,310.33,310.345,1019.0,CACI +2023-10-03 14:05:00,310.195,310.195,310.195,310.195,333.0,CACI +2023-10-03 14:04:00,310.02,310.02,310.02,310.02,606.0,CACI +2023-10-03 14:03:00,310.345,310.345,310.345,310.345,515.0,CACI +2023-10-03 14:01:00,310.03,310.03,310.03,310.03,132.0,CACI +2023-10-03 13:57:00,310.19,310.19,310.15,310.15,324.0,CACI +2023-10-03 13:52:00,310.37,310.37,310.37,310.37,134.0,CACI +2023-10-03 13:51:00,310.59,310.59,310.59,310.59,805.0,CACI +2023-10-03 13:47:00,310.815,310.815,310.725,310.725,772.0,CACI +2023-10-03 13:18:00,311.354,311.354,311.354,311.354,504.0,CACI +2023-10-03 13:00:00,311.39,311.58,310.995,310.995,2893.0,CACI +2023-10-03 12:59:00,311.12,311.12,311.12,311.12,112.0,CACI +2023-10-03 12:49:00,311.082,311.22,311.06,311.22,537.0,CACI +2023-10-03 12:09:00,311.0,311.0,310.95,310.95,265.0,CACI +2023-10-03 12:05:00,311.14,311.14,311.135,311.135,755.0,CACI +2023-10-03 12:04:00,311.46,311.46,311.46,311.46,108.0,CACI +2023-10-03 12:02:00,311.515,311.515,311.48,311.48,322.0,CACI +2023-10-03 12:01:00,310.78,310.78,310.78,310.78,230.0,CACI +2023-10-03 11:58:00,311.29,311.46,311.095,311.1,1741.0,CACI +2023-10-03 11:57:00,311.17,311.17,311.17,311.17,258.0,CACI +2023-10-03 11:53:00,311.64,311.64,311.08,311.08,262.0,CACI +2023-10-03 11:51:00,311.85,311.85,311.85,311.85,148.0,CACI +2023-10-03 11:33:00,311.79,311.79,311.79,311.79,412.0,CACI +2023-10-03 11:05:00,311.81,311.81,311.81,311.81,466.0,CACI +2023-10-03 11:04:00,311.92,311.92,311.92,311.92,119.0,CACI +2023-10-03 11:03:00,311.81,311.81,311.81,311.81,281.0,CACI +2023-10-03 10:51:00,312.15,312.46,312.02,312.02,1262.0,CACI +2023-10-03 10:46:00,311.685,311.685,311.685,311.685,105.0,CACI +2023-10-03 10:45:00,312.08,312.08,312.08,312.08,118.0,CACI +2023-10-03 10:44:00,311.95,311.95,311.61,311.735,685.0,CACI +2023-10-03 10:35:00,311.885,311.885,311.885,311.885,244.0,CACI +2023-10-03 10:34:00,312.36,312.36,312.36,312.36,142.0,CACI +2023-10-03 10:28:00,311.52,311.82,311.52,311.82,659.0,CACI +2023-10-03 10:22:00,311.52,311.52,311.52,311.52,143.0,CACI +2023-10-03 10:17:00,311.75,311.75,311.65,311.65,397.0,CACI +2023-10-03 10:15:00,311.83,311.83,311.83,311.83,339.0,CACI +2023-10-03 10:14:00,312.52,312.52,312.52,312.52,610.0,CACI +2023-10-03 10:05:00,312.98,312.98,312.98,312.98,170.0,CACI +2023-10-03 10:02:00,313.83,313.83,313.83,313.83,375.0,CACI +2023-10-03 09:57:00,314.0,314.0,314.0,314.0,1333.0,CACI +2023-10-03 09:56:00,313.275,313.275,313.275,313.275,255.0,CACI +2023-10-03 09:44:00,313.5,314.0,313.5,314.0,930.0,CACI +2023-10-03 09:30:00,312.81,312.81,312.81,312.81,554.0,CACI +2023-10-02 19:50:00,314.0,314.0,314.0,314.0,4.0,CACI +2023-10-02 19:00:00,313.49,313.49,313.49,313.49,15177.0,CACI +2023-10-02 18:30:00,313.49,313.49,313.49,313.49,15177.0,CACI +2023-10-02 16:10:00,313.49,313.49,313.49,313.49,15177.0,CACI +2023-10-02 16:04:00,313.482,313.482,313.482,313.482,70.0,CACI +2023-10-02 16:03:00,311.13,311.13,311.13,311.13,1.0,CACI +2023-10-02 16:02:00,313.49,313.49,313.49,313.49,912.0,CACI +2023-10-02 16:01:00,313.49,313.49,313.49,313.49,865.0,CACI +2023-10-02 16:00:00,313.5,313.69,313.49,313.49,36025.0,CACI +2023-10-02 15:59:00,313.7,313.77,313.43,313.5,4590.0,CACI +2023-10-02 15:58:00,313.67,313.69,313.64,313.64,2990.0,CACI +2023-10-02 15:57:00,313.62,313.95,313.62,313.95,1367.0,CACI +2023-10-02 15:56:00,313.64,313.99,313.57,313.99,1304.0,CACI +2023-10-02 15:55:00,313.43,313.45,313.43,313.45,709.0,CACI +2023-10-02 15:54:00,313.42,313.42,313.41,313.41,879.0,CACI +2023-10-02 15:53:00,313.63,313.63,313.57,313.57,618.0,CACI +2023-10-02 15:52:00,313.8,313.81,313.66,313.66,810.0,CACI +2023-10-02 15:50:00,313.75,313.75,313.5,313.5,1548.0,CACI +2023-10-02 15:49:00,313.88,313.95,313.88,313.95,678.0,CACI +2023-10-02 15:48:00,313.7,313.83,313.7,313.83,703.0,CACI +2023-10-02 15:42:00,314.04,314.04,314.04,314.04,736.0,CACI +2023-10-02 15:39:00,313.81,314.0,313.81,314.0,1191.0,CACI +2023-10-02 15:35:00,313.77,313.77,313.77,313.77,774.0,CACI +2023-10-02 15:34:00,313.99,313.99,313.69,313.885,2573.0,CACI +2023-10-02 15:32:00,314.0,314.0,314.0,314.0,475.0,CACI +2023-10-02 15:31:00,313.877,313.877,313.877,313.877,432.0,CACI +2023-10-02 15:26:00,313.42,313.42,313.42,313.42,344.0,CACI +2023-10-02 15:24:00,314.108,314.108,314.108,314.108,342.0,CACI +2023-10-02 15:23:00,313.995,313.995,313.995,313.995,129.0,CACI +2023-10-02 15:22:00,313.85,313.85,313.85,313.85,525.0,CACI +2023-10-02 15:20:00,313.13,313.13,313.13,313.13,249.0,CACI +2023-10-02 15:08:00,313.685,313.685,313.685,313.685,143.0,CACI +2023-10-02 14:55:00,312.73,312.73,312.73,312.73,479.0,CACI +2023-10-02 14:53:00,313.28,313.28,313.28,313.28,186.0,CACI +2023-10-02 14:38:00,313.23,313.23,313.17,313.17,248.0,CACI +2023-10-02 14:28:00,313.14,313.14,313.14,313.14,337.0,CACI +2023-10-02 14:21:00,313.28,313.28,313.28,313.28,256.0,CACI +2023-10-02 14:16:00,313.52,313.52,313.52,313.52,283.0,CACI +2023-10-02 14:10:00,313.37,313.37,313.37,313.37,605.0,CACI +2023-10-02 14:02:00,313.48,313.48,313.48,313.48,237.0,CACI +2023-10-02 14:00:00,313.41,313.41,313.41,313.41,254.0,CACI +2023-10-02 13:53:00,314.12,314.12,313.95,313.95,791.0,CACI +2023-10-02 13:52:00,314.14,314.14,313.97,314.14,2280.0,CACI +2023-10-02 13:49:00,314.115,314.115,314.115,314.115,134.0,CACI +2023-10-02 13:47:00,314.03,314.03,314.03,314.03,237.0,CACI +2023-10-02 13:43:00,313.58,313.58,313.58,313.58,125.0,CACI +2023-10-02 13:39:00,314.005,314.005,314.005,314.005,115.0,CACI +2023-10-02 13:36:00,314.1,314.15,314.1,314.15,386.0,CACI +2023-10-02 13:35:00,313.96,313.96,313.96,313.96,127.0,CACI +2023-10-02 13:34:00,314.28,314.28,313.87,313.975,1318.0,CACI +2023-10-02 13:31:00,314.32,314.32,314.32,314.32,190.0,CACI +2023-10-02 13:19:00,313.905,313.905,313.905,313.905,113.0,CACI +2023-10-02 13:16:00,313.76,313.92,313.76,313.92,412.0,CACI +2023-10-02 13:10:00,313.54,313.54,313.54,313.54,357.0,CACI +2023-10-02 13:07:00,313.19,313.19,313.19,313.19,208.0,CACI +2023-10-02 13:05:00,313.5,313.5,313.5,313.5,103.0,CACI +2023-10-02 13:04:00,313.335,313.335,313.335,313.335,286.0,CACI +2023-10-02 12:55:00,313.07,313.07,313.07,313.07,148.0,CACI +2023-10-02 12:53:00,313.29,313.395,313.29,313.395,787.0,CACI +2023-10-02 12:49:00,314.05,314.05,314.04,314.04,265.0,CACI +2023-10-02 12:34:00,314.14,314.14,314.14,314.14,449.0,CACI +2023-10-02 12:27:00,314.15,314.15,314.15,314.15,150.0,CACI +2023-10-02 12:26:00,314.18,314.18,313.67,313.67,3291.0,CACI +2023-10-02 12:23:00,314.44,314.44,314.26,314.26,986.0,CACI +2023-10-02 12:19:00,314.51,314.54,314.51,314.54,453.0,CACI +2023-10-02 12:18:00,314.379,314.715,314.379,314.715,993.0,CACI +2023-10-02 12:04:00,314.86,314.86,314.86,314.86,219.0,CACI +2023-10-02 12:01:00,315.0,315.0,315.0,315.0,542.0,CACI +2023-10-02 11:55:00,315.0,315.29,315.0,315.29,615.0,CACI +2023-10-02 11:53:00,315.31,315.31,315.31,315.31,124.0,CACI +2023-10-02 11:47:00,314.61,314.61,314.61,314.61,198.0,CACI +2023-10-02 11:45:00,314.68,314.68,314.68,314.68,338.0,CACI +2023-10-02 11:43:00,314.98,314.98,314.98,314.98,166.0,CACI +2023-10-02 11:36:00,315.54,315.54,315.54,315.54,158.0,CACI +2023-10-02 11:35:00,315.4,315.4,315.4,315.4,274.0,CACI +2023-10-02 11:22:00,316.0,316.0,316.0,316.0,733.0,CACI +2023-10-02 11:21:00,316.0,316.0,316.0,316.0,1360.0,CACI +2023-10-02 11:20:00,315.41,315.41,315.41,315.41,119.0,CACI +2023-10-02 11:17:00,315.86,315.86,315.86,315.86,278.0,CACI +2023-10-02 11:16:00,316.245,316.245,316.245,316.245,107.0,CACI +2023-10-02 11:15:00,316.25,316.25,316.25,316.25,162.0,CACI +2023-10-02 11:03:00,316.49,316.49,316.49,316.49,157.0,CACI +2023-10-02 11:00:00,316.76,316.76,316.76,316.76,118.0,CACI +2023-10-02 10:58:00,316.445,316.69,316.3,316.685,5515.0,CACI +2023-10-02 10:56:00,316.86,316.86,316.63,316.63,308.0,CACI +2023-10-02 10:52:00,317.225,317.225,317.225,317.225,197.0,CACI +2023-10-02 10:49:00,317.28,317.28,317.28,317.28,209.0,CACI +2023-10-02 10:41:00,317.39,317.39,317.39,317.39,269.0,CACI +2023-10-02 10:35:00,318.682,318.682,318.682,318.682,592.0,CACI +2023-10-02 10:34:00,318.055,318.055,318.055,318.055,660.0,CACI +2023-10-02 10:26:00,318.97,319.315,318.86,319.0,2732.0,CACI +2023-10-02 10:22:00,318.45,319.36,318.45,319.0,3863.0,CACI +2023-10-02 10:20:00,320.615,321.05,319.0,319.0,30985.0,CACI +2023-10-02 10:13:00,321.15,321.15,320.87,320.87,307.0,CACI +2023-10-02 10:12:00,319.556,320.84,319.556,320.84,228.0,CACI +2023-10-02 10:09:00,320.195,320.195,320.195,320.195,145.0,CACI +2023-10-02 10:08:00,319.47,319.97,319.47,319.97,909.0,CACI +2023-10-02 10:07:00,319.28,319.44,319.28,319.44,282.0,CACI +2023-10-02 09:50:00,316.91,317.41,316.91,317.4,2665.0,CACI +2023-10-02 09:45:00,316.96,317.46,316.96,317.135,630.0,CACI +2023-10-02 09:30:00,313.5,315.63,313.5,315.63,1782.0,CACI +2023-10-02 08:55:00,313.94,313.94,313.94,313.94,1.0,CACI +2023-10-02 07:00:00,315.0,315.0,314.71,314.71,8.0,CACI +2023-09-29 19:40:00,313.94,313.94,313.94,313.94,1.0,CACI +2023-09-29 19:00:00,313.93,313.93,313.93,313.93,24661.0,CACI +2023-09-29 18:30:00,313.93,313.93,313.93,313.93,24661.0,CACI +2023-09-29 18:06:00,313.93,313.93,313.93,313.93,10.0,CACI +2023-09-29 16:10:00,313.93,313.93,313.93,313.93,24661.0,CACI +2023-09-29 16:03:00,311.79,311.79,311.79,311.79,1.0,CACI +2023-09-29 16:01:00,313.93,313.93,313.93,313.93,903.0,CACI +2023-09-29 16:00:00,313.92,314.15,313.92,313.93,51129.0,CACI +2023-09-29 15:59:00,314.385,314.395,313.87,313.92,10725.0,CACI +2023-09-29 15:58:00,314.51,314.51,314.27,314.27,2356.0,CACI +2023-09-29 15:57:00,314.62,314.91,314.415,314.54,4346.0,CACI +2023-09-29 15:56:00,313.93,314.31,313.93,314.26,2241.0,CACI +2023-09-29 15:55:00,314.39,314.39,314.13,314.13,1374.0,CACI +2023-09-29 15:54:00,315.21,315.21,314.57,314.61,1613.0,CACI +2023-09-29 15:53:00,315.16,315.16,315.07,315.08,1828.0,CACI +2023-09-29 15:52:00,315.46,315.48,315.33,315.35,3053.0,CACI +2023-09-29 15:51:00,315.57,315.58,315.43,315.43,787.0,CACI +2023-09-29 15:50:00,315.21,315.57,315.21,315.31,1275.0,CACI +2023-09-29 15:49:00,315.43,315.43,315.43,315.43,186.0,CACI +2023-09-29 15:48:00,315.24,315.24,315.24,315.24,312.0,CACI +2023-09-29 15:47:00,315.46,315.46,315.46,315.46,123.0,CACI +2023-09-29 15:45:00,315.39,315.39,315.39,315.39,135.0,CACI +2023-09-29 15:44:00,315.44,315.44,315.44,315.44,462.0,CACI +2023-09-29 15:43:00,315.35,315.505,315.35,315.505,649.0,CACI +2023-09-29 15:36:00,315.68,315.68,315.68,315.68,292.0,CACI +2023-09-29 15:32:00,315.73,316.0,315.6,315.67,3451.0,CACI +2023-09-29 15:23:00,315.8,315.8,315.8,315.8,537.0,CACI +2023-09-29 15:08:00,315.585,315.61,315.585,315.6,802.0,CACI +2023-09-29 15:05:00,315.13,315.13,315.13,315.13,224.0,CACI +2023-09-29 15:03:00,315.23,315.29,315.23,315.29,586.0,CACI +2023-09-29 14:54:00,314.89,314.89,314.89,314.89,170.0,CACI +2023-09-29 14:53:00,314.57,314.57,314.57,314.57,105.0,CACI +2023-09-29 14:37:00,314.72,315.09,314.47,314.47,1230.0,CACI +2023-09-29 14:31:00,315.08,315.08,315.04,315.04,1140.0,CACI +2023-09-29 14:30:00,315.1,315.1,315.1,315.1,983.0,CACI +2023-09-29 14:29:00,315.49,315.49,315.15,315.15,1146.0,CACI +2023-09-29 14:28:00,315.565,315.565,315.56,315.56,221.0,CACI +2023-09-29 14:26:00,315.64,315.64,315.64,315.64,147.0,CACI +2023-09-29 14:15:00,315.15,315.15,315.15,315.15,102.0,CACI +2023-09-29 14:14:00,315.15,315.15,315.09,315.09,685.0,CACI +2023-09-29 14:11:00,314.89,314.89,314.89,314.89,210.0,CACI +2023-09-29 14:10:00,314.89,314.89,314.89,314.89,164.0,CACI +2023-09-29 14:06:00,315.305,315.305,315.305,315.305,153.0,CACI +2023-09-29 13:52:00,315.29,315.29,315.29,315.29,316.0,CACI +2023-09-29 13:50:00,315.46,315.46,315.46,315.46,184.0,CACI +2023-09-29 13:49:00,315.51,315.51,315.51,315.51,220.0,CACI +2023-09-29 13:48:00,315.51,315.51,315.51,315.51,156.0,CACI +2023-09-29 13:46:00,315.65,315.65,315.65,315.65,308.0,CACI +2023-09-29 13:36:00,316.14,316.14,316.09,316.09,1053.0,CACI +2023-09-29 13:35:00,316.21,316.21,316.21,316.21,231.0,CACI +2023-09-29 13:34:00,316.21,316.21,316.14,316.21,813.0,CACI +2023-09-29 13:27:00,316.5,316.5,316.5,316.5,341.0,CACI +2023-09-29 13:20:00,316.21,316.21,316.21,316.21,501.0,CACI +2023-09-29 13:02:00,317.18,317.18,317.18,317.18,482.0,CACI +2023-09-29 13:00:00,317.54,317.54,317.53,317.53,321.0,CACI +2023-09-29 12:51:00,317.87,317.87,317.87,317.87,826.0,CACI +2023-09-29 12:48:00,317.91,318.03,317.91,318.03,547.0,CACI +2023-09-29 12:47:00,317.91,317.91,317.91,317.91,125.0,CACI +2023-09-29 12:46:00,317.84,317.945,317.84,317.945,592.0,CACI +2023-09-29 12:44:00,317.87,317.87,317.87,317.87,309.0,CACI +2023-09-29 12:43:00,317.93,317.93,317.87,317.87,1187.0,CACI +2023-09-29 12:38:00,318.085,318.085,318.085,318.085,101.0,CACI +2023-09-29 12:36:00,317.94,317.94,317.94,317.94,177.0,CACI +2023-09-29 12:34:00,318.13,318.13,317.95,317.95,507.0,CACI +2023-09-29 12:14:00,318.13,318.13,318.13,318.13,105.0,CACI +2023-09-29 12:13:00,318.135,318.135,318.135,318.135,209.0,CACI +2023-09-29 12:11:00,318.51,318.51,318.51,318.51,101.0,CACI +2023-09-29 12:08:00,318.295,318.295,318.295,318.295,710.0,CACI +2023-09-29 12:04:00,317.61,317.61,317.61,317.61,285.0,CACI +2023-09-29 12:01:00,317.58,317.58,317.58,317.58,224.0,CACI +2023-09-29 12:00:00,317.655,317.655,317.655,317.655,113.0,CACI +2023-09-29 11:58:00,317.695,317.695,317.652,317.695,429.0,CACI +2023-09-29 11:57:00,317.705,317.705,317.65,317.705,1998.0,CACI +2023-09-29 11:56:00,317.68,317.68,317.68,317.68,565.0,CACI +2023-09-29 11:53:00,317.61,317.61,317.5,317.5,1228.0,CACI +2023-09-29 11:52:00,317.63,317.63,317.63,317.63,119.0,CACI +2023-09-29 11:49:00,317.63,317.63,317.63,317.63,615.0,CACI +2023-09-29 11:44:00,317.69,317.69,317.63,317.63,201.0,CACI +2023-09-29 11:38:00,317.77,317.77,317.765,317.765,343.0,CACI +2023-09-29 11:37:00,317.725,317.775,317.7,317.775,1560.0,CACI +2023-09-29 11:35:00,317.65,317.65,317.65,317.65,382.0,CACI +2023-09-29 11:34:00,317.66,317.8,317.65,317.65,1118.0,CACI +2023-09-29 11:33:00,317.8,317.8,317.8,317.8,358.0,CACI +2023-09-29 11:26:00,317.9,317.9,317.9,317.9,624.0,CACI +2023-09-29 11:19:00,317.16,317.51,317.16,317.51,225.0,CACI +2023-09-29 11:07:00,317.46,317.46,317.46,317.46,242.0,CACI +2023-09-29 11:05:00,317.69,317.69,317.69,317.69,132.0,CACI +2023-09-29 11:03:00,317.285,317.285,317.285,317.285,112.0,CACI +2023-09-29 11:02:00,317.68,317.68,317.68,317.68,102.0,CACI +2023-09-29 10:59:00,317.65,317.65,317.65,317.65,101.0,CACI +2023-09-29 10:57:00,317.06,317.06,317.06,317.06,112.0,CACI +2023-09-29 10:55:00,317.07,317.07,316.76,316.76,669.0,CACI +2023-09-29 10:54:00,316.76,316.76,316.76,316.76,236.0,CACI +2023-09-29 10:50:00,317.01,317.01,317.01,317.01,112.0,CACI +2023-09-29 10:47:00,316.21,316.93,316.21,316.93,324.0,CACI +2023-09-29 10:43:00,316.73,316.73,316.73,316.73,148.0,CACI +2023-09-29 10:40:00,316.63,316.63,316.63,316.63,137.0,CACI +2023-09-29 10:36:00,316.545,316.545,316.545,316.545,218.0,CACI +2023-09-29 10:34:00,316.63,316.63,316.63,316.63,200.0,CACI +2023-09-29 10:33:00,316.61,316.61,316.61,316.61,146.0,CACI +2023-09-29 10:31:00,316.54,316.54,316.54,316.54,116.0,CACI +2023-09-29 10:30:00,316.54,316.54,316.54,316.54,145.0,CACI +2023-09-29 10:22:00,316.07,316.07,316.07,316.07,104.0,CACI +2023-09-29 10:17:00,316.19,316.19,316.19,316.19,137.0,CACI +2023-09-29 10:14:00,316.31,316.31,316.31,316.31,500.0,CACI +2023-09-29 10:13:00,316.44,316.44,316.34,316.34,967.0,CACI +2023-09-29 10:09:00,316.81,316.81,316.81,316.81,321.0,CACI +2023-09-29 10:06:00,317.045,317.045,317.04,317.04,523.0,CACI +2023-09-29 10:03:00,316.65,316.66,316.44,316.66,797.0,CACI +2023-09-29 10:00:00,318.54,318.54,318.54,318.54,118.0,CACI +2023-09-29 09:56:00,318.75,318.75,318.75,318.75,108.0,CACI +2023-09-29 09:46:00,317.84,317.84,317.84,317.84,150.0,CACI +2023-09-29 09:45:00,317.8,317.8,317.8,317.8,110.0,CACI +2023-09-29 09:30:00,317.23,317.23,317.23,317.23,292.0,CACI diff --git a/data/CAC_2023_10_21.csv b/data/CAC_2023_10_21.csv new file mode 100644 index 000000000..35dfeda21 --- /dev/null +++ b/data/CAC_2023_10_21.csv @@ -0,0 +1,1177 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 18:59:00,26.37,26.37,26.37,26.37,10.0,CAC +2023-10-20 18:57:00,26.59,26.59,26.55,26.55,9.0,CAC +2023-10-20 16:02:00,27.09,27.09,27.09,27.09,1866.0,CAC +2023-10-20 16:01:00,27.09,27.09,27.09,27.09,814.0,CAC +2023-10-20 16:00:00,27.1,27.1,27.09,27.09,37651.0,CAC +2023-10-20 15:59:00,27.12,27.14,27.1,27.1,2561.0,CAC +2023-10-20 15:58:00,27.12,27.12,27.11,27.12,758.0,CAC +2023-10-20 15:57:00,27.12,27.12,27.12,27.12,270.0,CAC +2023-10-20 15:56:00,27.11,27.12,27.11,27.12,489.0,CAC +2023-10-20 15:55:00,27.11,27.11,27.11,27.11,500.0,CAC +2023-10-20 15:54:00,27.07,27.07,27.07,27.07,472.0,CAC +2023-10-20 15:51:00,27.11,27.11,27.11,27.11,158.0,CAC +2023-10-20 15:50:00,27.105,27.105,27.1,27.1,242.0,CAC +2023-10-20 15:47:00,27.07,27.07,27.07,27.07,225.0,CAC +2023-10-20 15:44:00,27.08,27.09,27.08,27.09,540.0,CAC +2023-10-20 15:43:00,27.12,27.12,27.12,27.12,316.0,CAC +2023-10-20 15:34:00,27.12,27.13,27.085,27.085,771.0,CAC +2023-10-20 15:26:00,27.15,27.15,27.15,27.15,221.0,CAC +2023-10-20 15:25:00,27.19,27.19,27.16,27.16,624.0,CAC +2023-10-20 15:21:00,27.2,27.2,27.2,27.2,288.0,CAC +2023-10-20 15:15:00,27.24,27.24,27.24,27.24,526.0,CAC +2023-10-20 15:14:00,27.26,27.26,27.26,27.26,136.0,CAC +2023-10-20 15:13:00,27.255,27.255,27.255,27.255,188.0,CAC +2023-10-20 15:12:00,27.265,27.265,27.265,27.265,181.0,CAC +2023-10-20 15:11:00,27.22,27.24,27.22,27.24,992.0,CAC +2023-10-20 15:05:00,27.18,27.18,27.18,27.18,100.0,CAC +2023-10-20 14:57:00,27.17,27.2,27.17,27.2,726.0,CAC +2023-10-20 14:56:00,27.205,27.205,27.205,27.205,163.0,CAC +2023-10-20 14:55:00,27.23,27.23,27.18,27.18,538.0,CAC +2023-10-20 14:53:00,27.195,27.195,27.195,27.195,102.0,CAC +2023-10-20 14:48:00,27.195,27.195,27.195,27.195,200.0,CAC +2023-10-20 14:46:00,27.165,27.165,27.165,27.165,175.0,CAC +2023-10-20 14:38:00,27.22,27.22,27.22,27.22,223.0,CAC +2023-10-20 14:35:00,27.23,27.23,27.23,27.23,408.0,CAC +2023-10-20 14:34:00,27.2,27.2,27.2,27.2,115.0,CAC +2023-10-20 14:33:00,27.18,27.18,27.18,27.18,231.0,CAC +2023-10-20 14:31:00,27.17,27.17,27.17,27.17,201.0,CAC +2023-10-20 14:20:00,27.135,27.135,27.135,27.135,206.0,CAC +2023-10-20 14:11:00,27.15,27.23,27.15,27.23,660.0,CAC +2023-10-20 14:10:00,27.15,27.15,27.14,27.14,563.0,CAC +2023-10-20 14:07:00,27.17,27.17,27.17,27.17,367.0,CAC +2023-10-20 14:06:00,27.22,27.26,27.18,27.18,756.0,CAC +2023-10-20 13:57:00,27.23,27.23,27.23,27.23,200.0,CAC +2023-10-20 13:48:00,27.24,27.28,27.24,27.28,233.0,CAC +2023-10-20 13:40:00,27.15,27.15,27.15,27.15,200.0,CAC +2023-10-20 13:33:00,27.26,27.26,27.26,27.26,101.0,CAC +2023-10-20 13:31:00,27.24,27.26,27.24,27.26,201.0,CAC +2023-10-20 13:27:00,27.28,27.28,27.28,27.28,209.0,CAC +2023-10-20 13:22:00,27.31,27.31,27.31,27.31,252.0,CAC +2023-10-20 13:14:00,27.19,27.19,27.19,27.19,201.0,CAC +2023-10-20 13:04:00,27.17,27.18,27.17,27.18,200.0,CAC +2023-10-20 12:56:00,27.18,27.18,27.18,27.18,200.0,CAC +2023-10-20 12:47:00,27.17,27.18,27.17,27.18,203.0,CAC +2023-10-20 12:37:00,27.11,27.16,27.11,27.16,643.0,CAC +2023-10-20 12:29:00,27.06,27.06,27.05,27.05,224.0,CAC +2023-10-20 12:26:00,27.06,27.1,27.06,27.1,236.0,CAC +2023-10-20 12:25:00,27.11,27.11,27.11,27.11,210.0,CAC +2023-10-20 12:24:00,27.14,27.14,27.14,27.14,401.0,CAC +2023-10-20 12:11:00,27.025,27.07,27.025,27.07,225.0,CAC +2023-10-20 12:10:00,27.025,27.025,27.025,27.025,100.0,CAC +2023-10-20 12:08:00,26.99,26.99,26.99,26.99,121.0,CAC +2023-10-20 12:07:00,27.025,27.025,27.025,27.025,174.0,CAC +2023-10-20 12:05:00,27.1,27.1,27.1,27.1,103.0,CAC +2023-10-20 11:59:00,27.14,27.15,27.14,27.15,207.0,CAC +2023-10-20 11:58:00,27.04,27.04,27.04,27.04,104.0,CAC +2023-10-20 11:51:00,27.14,27.2,27.14,27.2,216.0,CAC +2023-10-20 11:48:00,27.09,27.09,27.09,27.09,182.0,CAC +2023-10-20 11:43:00,27.02,27.05,27.02,27.05,207.0,CAC +2023-10-20 11:37:00,26.99,26.99,26.99,26.99,204.0,CAC +2023-10-20 11:36:00,26.97,26.97,26.915,26.915,536.0,CAC +2023-10-20 11:25:00,26.95,26.96,26.94,26.96,402.0,CAC +2023-10-20 11:23:00,26.98,26.98,26.96,26.96,321.0,CAC +2023-10-20 11:21:00,27.01,27.02,27.01,27.02,203.0,CAC +2023-10-20 11:15:00,26.975,26.975,26.975,26.975,114.0,CAC +2023-10-20 11:14:00,27.02,27.02,27.02,27.02,202.0,CAC +2023-10-20 11:06:00,27.03,27.03,27.03,27.03,220.0,CAC +2023-10-20 11:02:00,26.945,26.95,26.945,26.95,288.0,CAC +2023-10-20 11:01:00,26.93,26.93,26.93,26.93,117.0,CAC +2023-10-20 10:58:00,26.88,26.88,26.88,26.88,154.0,CAC +2023-10-20 10:33:00,26.749,26.75,26.749,26.75,100.0,CAC +2023-10-20 10:28:00,26.84,26.84,26.84,26.84,601.0,CAC +2023-10-20 10:23:00,26.8,26.8,26.75,26.75,368.0,CAC +2023-10-20 10:07:00,26.85,26.85,26.85,26.85,332.0,CAC +2023-10-20 10:05:00,26.89,26.89,26.89,26.89,216.0,CAC +2023-10-20 10:01:00,27.01,27.01,27.0,27.0,2187.0,CAC +2023-10-20 09:50:00,27.04,27.095,27.04,27.095,224.0,CAC +2023-10-20 09:47:00,27.0,27.03,27.0,27.03,239.0,CAC +2023-10-20 09:43:00,27.0,27.0,27.0,27.0,1271.0,CAC +2023-10-20 09:40:00,27.1,27.1,27.05,27.05,300.0,CAC +2023-10-20 09:39:00,27.1,27.1,27.1,27.1,412.0,CAC +2023-10-20 09:36:00,27.15,27.16,27.15,27.16,635.0,CAC +2023-10-20 09:35:00,27.17,27.17,27.17,27.17,102.0,CAC +2023-10-20 09:30:00,27.41,27.41,27.41,27.41,5102.0,CAC +2023-10-20 08:23:00,26.97,26.97,26.97,26.97,1.0,CAC +2023-10-19 19:15:00,26.83,26.83,26.83,26.83,8.0,CAC +2023-10-19 16:01:00,27.32,27.32,27.32,27.32,1166.0,CAC +2023-10-19 16:00:00,27.33,27.33,27.32,27.32,18865.0,CAC +2023-10-19 15:59:00,27.33,27.33,27.33,27.33,1506.0,CAC +2023-10-19 15:58:00,27.33,27.33,27.33,27.33,527.0,CAC +2023-10-19 15:53:00,27.3,27.3,27.3,27.3,152.0,CAC +2023-10-19 15:51:00,27.33,27.33,27.33,27.33,491.0,CAC +2023-10-19 15:44:00,27.28,27.28,27.28,27.28,277.0,CAC +2023-10-19 15:40:00,27.295,27.295,27.295,27.295,102.0,CAC +2023-10-19 15:37:00,27.3,27.3,27.3,27.3,124.0,CAC +2023-10-19 15:33:00,27.32,27.32,27.32,27.32,351.0,CAC +2023-10-19 15:28:00,27.33,27.33,27.33,27.33,204.0,CAC +2023-10-19 15:25:00,27.29,27.29,27.29,27.29,359.0,CAC +2023-10-19 15:22:00,27.25,27.27,27.25,27.27,513.0,CAC +2023-10-19 15:18:00,27.23,27.255,27.23,27.255,332.0,CAC +2023-10-19 15:13:00,27.23,27.23,27.23,27.23,722.0,CAC +2023-10-19 15:09:00,27.17,27.17,27.17,27.17,420.0,CAC +2023-10-19 15:02:00,27.11,27.17,27.11,27.16,2596.0,CAC +2023-10-19 15:00:00,27.15,27.15,27.15,27.15,520.0,CAC +2023-10-19 14:56:00,27.089,27.089,27.089,27.089,161.0,CAC +2023-10-19 14:54:00,27.125,27.125,27.125,27.125,100.0,CAC +2023-10-19 14:48:00,27.08,27.08,27.08,27.08,100.0,CAC +2023-10-19 14:46:00,27.13,27.13,27.13,27.13,740.0,CAC +2023-10-19 14:44:00,27.11,27.11,27.11,27.11,110.0,CAC +2023-10-19 14:37:00,27.15,27.15,27.15,27.15,100.0,CAC +2023-10-19 14:24:00,27.23,27.23,27.23,27.23,101.0,CAC +2023-10-19 14:22:00,27.22,27.22,27.22,27.22,100.0,CAC +2023-10-19 14:20:00,27.22,27.22,27.22,27.22,535.0,CAC +2023-10-19 13:44:00,27.15,27.15,27.15,27.15,353.0,CAC +2023-10-19 13:43:00,27.275,27.275,27.275,27.275,100.0,CAC +2023-10-19 13:40:00,27.235,27.235,27.235,27.235,164.0,CAC +2023-10-19 13:37:00,27.15,27.15,27.15,27.15,107.0,CAC +2023-10-19 13:32:00,27.35,27.35,27.35,27.35,243.0,CAC +2023-10-19 13:22:00,27.385,27.385,27.385,27.385,100.0,CAC +2023-10-19 13:20:00,27.37,27.37,27.36,27.37,401.0,CAC +2023-10-19 13:17:00,27.436,27.436,27.436,27.436,118.0,CAC +2023-10-19 13:07:00,27.42,27.42,27.42,27.42,202.0,CAC +2023-10-19 12:52:00,27.31,27.31,27.31,27.31,270.0,CAC +2023-10-19 12:51:00,27.315,27.315,27.315,27.315,100.0,CAC +2023-10-19 12:48:00,27.4,27.4,27.4,27.4,102.0,CAC +2023-10-19 12:46:00,27.37,27.37,27.37,27.37,175.0,CAC +2023-10-19 12:45:00,27.3,27.3,27.3,27.3,257.0,CAC +2023-10-19 12:44:00,27.147,27.17,27.147,27.17,511.0,CAC +2023-10-19 12:43:00,27.299,27.299,27.299,27.299,116.0,CAC +2023-10-19 12:42:00,27.3,27.3,27.3,27.3,102.0,CAC +2023-10-19 12:25:00,27.465,27.465,27.465,27.465,200.0,CAC +2023-10-19 12:21:00,27.47,27.47,27.47,27.47,118.0,CAC +2023-10-19 11:53:00,27.29,27.3,27.27,27.3,652.0,CAC +2023-10-19 11:35:00,27.35,27.35,27.35,27.35,114.0,CAC +2023-10-19 11:22:00,27.32,27.32,27.32,27.32,341.0,CAC +2023-10-19 11:19:00,27.3,27.3,27.3,27.3,370.0,CAC +2023-10-19 11:04:00,27.36,27.36,27.31,27.31,766.0,CAC +2023-10-19 10:38:00,27.42,27.42,27.42,27.42,112.0,CAC +2023-10-19 10:34:00,27.365,27.365,27.365,27.365,133.0,CAC +2023-10-19 10:22:00,27.5,27.5,27.5,27.5,100.0,CAC +2023-10-19 10:12:00,27.395,27.395,27.395,27.395,492.0,CAC +2023-10-19 10:09:00,27.39,27.39,27.39,27.39,242.0,CAC +2023-10-19 10:05:00,27.36,27.36,27.36,27.36,100.0,CAC +2023-10-19 09:33:00,27.39,27.42,27.35,27.42,1081.0,CAC +2023-10-19 09:32:00,27.17,27.24,27.17,27.24,1150.0,CAC +2023-10-19 09:31:00,27.13,27.13,27.13,27.13,115.0,CAC +2023-10-19 09:30:00,27.26,27.26,27.26,27.26,205.0,CAC +2023-10-18 16:20:00,27.28,27.28,27.28,27.28,2.0,CAC +2023-10-18 16:02:00,27.28,27.28,27.28,27.28,514.0,CAC +2023-10-18 16:01:00,27.28,27.28,27.28,27.28,760.0,CAC +2023-10-18 16:00:00,27.28,27.28,27.23,27.28,23046.0,CAC +2023-10-18 15:59:00,27.21,27.23,27.21,27.23,1109.0,CAC +2023-10-18 15:58:00,27.23,27.26,27.23,27.26,577.0,CAC +2023-10-18 15:55:00,27.2,27.2,27.2,27.2,702.0,CAC +2023-10-18 15:52:00,27.24,27.24,27.2,27.2,613.0,CAC +2023-10-18 15:51:00,27.25,27.26,27.25,27.26,685.0,CAC +2023-10-18 15:50:00,27.25,27.25,27.25,27.25,146.0,CAC +2023-10-18 15:48:00,27.27,27.27,27.27,27.27,117.0,CAC +2023-10-18 15:40:00,27.19,27.225,27.19,27.225,564.0,CAC +2023-10-18 15:32:00,27.22,27.26,27.22,27.26,336.0,CAC +2023-10-18 15:31:00,27.26,27.26,27.26,27.26,117.0,CAC +2023-10-18 15:20:00,27.32,27.33,27.32,27.33,232.0,CAC +2023-10-18 15:17:00,27.32,27.32,27.32,27.32,422.0,CAC +2023-10-18 15:03:00,27.34,27.34,27.34,27.34,224.0,CAC +2023-10-18 14:59:00,27.44,27.45,27.44,27.45,206.0,CAC +2023-10-18 14:50:00,27.39,27.39,27.39,27.39,100.0,CAC +2023-10-18 14:45:00,27.4,27.4,27.28,27.28,793.0,CAC +2023-10-18 14:44:00,27.42,27.42,27.42,27.42,339.0,CAC +2023-10-18 14:39:00,27.47,27.47,27.47,27.47,150.0,CAC +2023-10-18 14:33:00,27.49,27.49,27.49,27.49,114.0,CAC +2023-10-18 14:16:00,27.51,27.61,27.5,27.61,1119.0,CAC +2023-10-18 14:10:00,27.57,27.57,27.57,27.57,162.0,CAC +2023-10-18 14:08:00,27.59,27.59,27.59,27.59,216.0,CAC +2023-10-18 14:07:00,27.58,27.58,27.58,27.58,100.0,CAC +2023-10-18 13:55:00,27.51,27.51,27.51,27.51,110.0,CAC +2023-10-18 13:36:00,27.5,27.5,27.5,27.5,100.0,CAC +2023-10-18 13:32:00,27.47,27.485,27.47,27.485,436.0,CAC +2023-10-18 13:19:00,27.55,27.55,27.55,27.55,303.0,CAC +2023-10-18 13:18:00,27.6,27.6,27.6,27.6,160.0,CAC +2023-10-18 13:14:00,27.59,27.59,27.59,27.59,116.0,CAC +2023-10-18 13:11:00,27.59,27.59,27.59,27.59,137.0,CAC +2023-10-18 13:10:00,27.58,27.58,27.58,27.58,100.0,CAC +2023-10-18 13:08:00,27.55,27.55,27.55,27.55,191.0,CAC +2023-10-18 13:04:00,27.49,27.51,27.49,27.51,240.0,CAC +2023-10-18 13:02:00,27.47,27.47,27.47,27.47,967.0,CAC +2023-10-18 13:00:00,27.435,27.435,27.435,27.435,100.0,CAC +2023-10-18 12:50:00,27.42,27.42,27.42,27.42,194.0,CAC +2023-10-18 12:43:00,27.47,27.47,27.47,27.47,276.0,CAC +2023-10-18 12:38:00,27.415,27.415,27.415,27.415,180.0,CAC +2023-10-18 12:31:00,27.46,27.47,27.46,27.47,1130.0,CAC +2023-10-18 12:26:00,27.4,27.4,27.4,27.4,100.0,CAC +2023-10-18 12:21:00,27.36,27.36,27.36,27.36,142.0,CAC +2023-10-18 12:12:00,27.33,27.33,27.33,27.33,342.0,CAC +2023-10-18 12:01:00,27.35,27.35,27.35,27.35,101.0,CAC +2023-10-18 11:51:00,27.36,27.36,27.36,27.36,176.0,CAC +2023-10-18 11:44:00,27.31,27.33,27.31,27.33,217.0,CAC +2023-10-18 11:36:00,27.38,27.38,27.33,27.38,454.0,CAC +2023-10-18 11:35:00,27.45,27.45,27.45,27.45,265.0,CAC +2023-10-18 11:08:00,27.46,27.46,27.46,27.46,162.0,CAC +2023-10-18 11:02:00,27.53,27.56,27.48,27.48,2193.0,CAC +2023-10-18 10:44:00,27.49,27.54,27.49,27.53,518.0,CAC +2023-10-18 10:43:00,27.49,27.49,27.49,27.49,305.0,CAC +2023-10-18 10:42:00,27.49,27.49,27.49,27.49,203.0,CAC +2023-10-18 10:41:00,27.49,27.49,27.49,27.49,100.0,CAC +2023-10-18 10:39:00,27.4,27.4,27.4,27.4,127.0,CAC +2023-10-18 10:01:00,27.29,27.29,27.29,27.29,127.0,CAC +2023-10-18 09:54:00,27.26,27.26,27.25,27.25,499.0,CAC +2023-10-18 09:48:00,27.41,27.46,27.41,27.46,215.0,CAC +2023-10-18 09:36:00,27.54,27.54,27.54,27.54,143.0,CAC +2023-10-18 09:32:00,27.87,27.87,27.87,27.87,101.0,CAC +2023-10-18 09:30:00,27.55,27.55,27.55,27.55,161.0,CAC +2023-10-18 09:25:00,27.58,27.58,27.58,27.58,6.0,CAC +2023-10-17 16:03:00,27.649,27.649,27.649,27.649,2589.0,CAC +2023-10-17 16:02:00,27.65,27.65,27.65,27.65,927.0,CAC +2023-10-17 16:01:00,27.65,27.65,27.65,27.65,47.0,CAC +2023-10-17 16:00:00,27.65,27.65,27.6,27.65,35686.0,CAC +2023-10-17 15:59:00,27.67,27.67,27.57,27.6,5464.0,CAC +2023-10-17 15:58:00,27.655,27.66,27.655,27.66,509.0,CAC +2023-10-17 15:57:00,27.66,27.66,27.66,27.66,865.0,CAC +2023-10-17 15:56:00,27.65,27.65,27.65,27.65,142.0,CAC +2023-10-17 15:54:00,27.63,27.65,27.63,27.65,795.0,CAC +2023-10-17 15:52:00,27.62,27.62,27.615,27.615,817.0,CAC +2023-10-17 15:51:00,27.635,27.65,27.635,27.65,204.0,CAC +2023-10-17 15:50:00,27.65,27.65,27.65,27.65,964.0,CAC +2023-10-17 15:49:00,27.67,27.67,27.669,27.67,586.0,CAC +2023-10-17 15:46:00,27.635,27.635,27.635,27.635,208.0,CAC +2023-10-17 15:45:00,27.63,27.63,27.63,27.63,266.0,CAC +2023-10-17 15:43:00,27.65,27.65,27.65,27.65,187.0,CAC +2023-10-17 15:42:00,27.64,27.64,27.64,27.64,187.0,CAC +2023-10-17 15:41:00,27.66,27.66,27.66,27.66,429.0,CAC +2023-10-17 15:40:00,27.65,27.65,27.65,27.65,268.0,CAC +2023-10-17 15:39:00,27.635,27.635,27.62,27.62,451.0,CAC +2023-10-17 15:38:00,27.602,27.602,27.602,27.602,185.0,CAC +2023-10-17 15:37:00,27.64,27.65,27.64,27.64,541.0,CAC +2023-10-17 15:36:00,27.61,27.62,27.57,27.62,2222.0,CAC +2023-10-17 15:33:00,27.67,27.67,27.67,27.67,358.0,CAC +2023-10-17 15:30:00,27.66,27.675,27.66,27.675,614.0,CAC +2023-10-17 15:29:00,27.59,27.62,27.59,27.62,814.0,CAC +2023-10-17 15:28:00,27.61,27.61,27.61,27.61,421.0,CAC +2023-10-17 15:26:00,27.56,27.56,27.56,27.56,151.0,CAC +2023-10-17 15:25:00,27.6,27.6,27.6,27.6,399.0,CAC +2023-10-17 15:24:00,27.6,27.6,27.6,27.6,109.0,CAC +2023-10-17 15:18:00,27.6,27.6,27.6,27.6,109.0,CAC +2023-10-17 15:17:00,27.475,27.475,27.47,27.47,854.0,CAC +2023-10-17 15:13:00,27.495,27.555,27.495,27.555,207.0,CAC +2023-10-17 15:11:00,27.51,27.51,27.51,27.51,207.0,CAC +2023-10-17 15:10:00,27.54,27.61,27.54,27.61,302.0,CAC +2023-10-17 15:09:00,27.58,27.58,27.58,27.58,145.0,CAC +2023-10-17 15:05:00,27.58,27.58,27.58,27.58,103.0,CAC +2023-10-17 15:00:00,27.505,27.505,27.505,27.505,103.0,CAC +2023-10-17 14:58:00,27.55,27.55,27.55,27.55,101.0,CAC +2023-10-17 14:54:00,27.54,27.64,27.54,27.64,384.0,CAC +2023-10-17 14:52:00,27.6,27.6,27.6,27.6,602.0,CAC +2023-10-17 14:48:00,27.73,27.73,27.73,27.73,102.0,CAC +2023-10-17 14:44:00,27.69,27.69,27.69,27.69,746.0,CAC +2023-10-17 14:43:00,27.72,27.72,27.72,27.72,165.0,CAC +2023-10-17 14:42:00,27.72,27.72,27.72,27.72,1001.0,CAC +2023-10-17 14:39:00,27.61,27.61,27.61,27.61,100.0,CAC +2023-10-17 14:37:00,27.48,27.48,27.48,27.48,848.0,CAC +2023-10-17 14:35:00,27.513,27.513,27.513,27.513,1002.0,CAC +2023-10-17 14:33:00,27.54,27.54,27.54,27.54,101.0,CAC +2023-10-17 14:32:00,27.515,27.515,27.515,27.515,1307.0,CAC +2023-10-17 14:26:00,27.525,27.525,27.525,27.525,102.0,CAC +2023-10-17 14:24:00,27.475,27.475,27.475,27.475,113.0,CAC +2023-10-17 14:22:00,27.525,27.525,27.525,27.525,118.0,CAC +2023-10-17 14:21:00,27.51,27.52,27.48,27.48,566.0,CAC +2023-10-17 14:18:00,27.555,27.555,27.555,27.555,111.0,CAC +2023-10-17 14:17:00,27.53,27.53,27.53,27.53,110.0,CAC +2023-10-17 14:15:00,27.53,27.53,27.53,27.53,226.0,CAC +2023-10-17 14:14:00,27.52,27.52,27.52,27.52,101.0,CAC +2023-10-17 14:13:00,27.52,27.52,27.52,27.52,205.0,CAC +2023-10-17 14:08:00,27.56,27.56,27.505,27.505,253.0,CAC +2023-10-17 14:02:00,27.617,27.617,27.617,27.617,365.0,CAC +2023-10-17 14:00:00,27.55,27.6,27.55,27.6,459.0,CAC +2023-10-17 13:58:00,27.6,27.6,27.6,27.6,101.0,CAC +2023-10-17 13:57:00,27.5,27.5,27.5,27.5,201.0,CAC +2023-10-17 13:56:00,27.46,27.46,27.46,27.46,216.0,CAC +2023-10-17 13:55:00,27.49,27.49,27.48,27.48,310.0,CAC +2023-10-17 13:54:00,27.6,27.6,27.6,27.6,156.0,CAC +2023-10-17 13:52:00,27.675,27.675,27.675,27.675,102.0,CAC +2023-10-17 13:48:00,27.675,27.675,27.675,27.675,131.0,CAC +2023-10-17 13:29:00,27.74,27.74,27.74,27.74,154.0,CAC +2023-10-17 13:28:00,27.59,27.6,27.58,27.59,950.0,CAC +2023-10-17 13:25:00,27.7,27.7,27.7,27.7,112.0,CAC +2023-10-17 13:23:00,27.665,27.665,27.665,27.665,131.0,CAC +2023-10-17 13:19:00,27.665,27.665,27.665,27.665,101.0,CAC +2023-10-17 13:18:00,27.665,27.665,27.665,27.665,210.0,CAC +2023-10-17 13:11:00,27.75,27.75,27.75,27.75,285.0,CAC +2023-10-17 13:03:00,27.76,27.76,27.76,27.76,100.0,CAC +2023-10-17 12:59:00,27.75,27.75,27.75,27.75,104.0,CAC +2023-10-17 12:54:00,27.72,27.72,27.72,27.72,257.0,CAC +2023-10-17 12:49:00,27.75,27.75,27.75,27.75,100.0,CAC +2023-10-17 12:45:00,27.645,27.83,27.645,27.83,365.0,CAC +2023-10-17 12:44:00,27.747,27.748,27.72,27.74,1120.0,CAC +2023-10-17 12:40:00,27.89,27.89,27.88,27.89,714.0,CAC +2023-10-17 12:34:00,27.88,27.88,27.88,27.88,102.0,CAC +2023-10-17 12:29:00,27.92,27.92,27.92,27.92,100.0,CAC +2023-10-17 12:28:00,27.87,27.87,27.87,27.87,560.0,CAC +2023-10-17 12:22:00,27.71,27.71,27.71,27.71,545.0,CAC +2023-10-17 12:12:00,27.71,27.71,27.71,27.71,697.0,CAC +2023-10-17 12:11:00,27.71,27.755,27.68,27.69,1022.0,CAC +2023-10-17 12:09:00,27.755,27.755,27.755,27.755,180.0,CAC +2023-10-17 11:59:00,27.8,27.8,27.8,27.8,102.0,CAC +2023-10-17 11:55:00,27.8,27.8,27.76,27.76,338.0,CAC +2023-10-17 11:53:00,27.895,27.895,27.895,27.895,100.0,CAC +2023-10-17 11:52:00,27.8,27.8,27.8,27.8,558.0,CAC +2023-10-17 11:51:00,27.8,27.8,27.8,27.8,199.0,CAC +2023-10-17 11:50:00,27.8,27.8,27.8,27.8,226.0,CAC +2023-10-17 11:42:00,27.7,27.825,27.7,27.825,2163.0,CAC +2023-10-17 11:40:00,27.65,27.65,27.62,27.64,1141.0,CAC +2023-10-17 11:38:00,27.65,27.65,27.65,27.65,215.0,CAC +2023-10-17 11:37:00,27.56,27.63,27.56,27.63,2374.0,CAC +2023-10-17 11:36:00,27.52,27.56,27.52,27.56,4298.0,CAC +2023-10-17 11:35:00,27.5,27.5,27.5,27.5,580.0,CAC +2023-10-17 11:34:00,27.53,27.53,27.5,27.5,578.0,CAC +2023-10-17 11:33:00,27.54,27.54,27.54,27.54,103.0,CAC +2023-10-17 11:32:00,27.51,27.51,27.51,27.51,183.0,CAC +2023-10-17 11:30:00,27.53,27.53,27.5,27.5,328.0,CAC +2023-10-17 11:29:00,27.51,27.51,27.51,27.51,111.0,CAC +2023-10-17 11:24:00,27.55,27.55,27.5,27.5,741.0,CAC +2023-10-17 11:23:00,27.5,27.55,27.5,27.5,2035.0,CAC +2023-10-17 11:22:00,27.55,27.56,27.5,27.51,2146.0,CAC +2023-10-17 11:20:00,27.53,27.53,27.53,27.53,286.0,CAC +2023-10-17 11:13:00,27.45,27.45,27.45,27.45,234.0,CAC +2023-10-17 11:09:00,27.45,27.45,27.45,27.45,271.0,CAC +2023-10-17 11:05:00,27.5,27.5,27.5,27.5,122.0,CAC +2023-10-17 11:04:00,27.5,27.5,27.5,27.5,211.0,CAC +2023-10-17 11:01:00,27.52,27.52,27.52,27.52,488.0,CAC +2023-10-17 10:39:00,27.33,27.33,27.33,27.33,153.0,CAC +2023-10-17 10:33:00,27.36,27.37,27.33,27.33,434.0,CAC +2023-10-17 10:28:00,27.5,27.5,27.5,27.5,100.0,CAC +2023-10-17 10:11:00,27.5,27.5,27.5,27.5,159.0,CAC +2023-10-17 10:10:00,27.48,27.48,27.48,27.48,112.0,CAC +2023-10-17 09:50:00,27.36,27.36,27.36,27.36,222.0,CAC +2023-10-17 09:49:00,27.46,27.46,27.221,27.221,1107.0,CAC +2023-10-17 09:33:00,27.5,27.5,27.5,27.5,117.0,CAC +2023-10-17 09:30:00,27.03,27.03,27.03,27.03,570.0,CAC +2023-10-16 16:02:00,27.19,27.19,27.19,27.19,1030.0,CAC +2023-10-16 16:01:00,27.19,27.19,27.19,27.19,59.0,CAC +2023-10-16 16:00:00,27.195,27.195,27.19,27.19,25939.0,CAC +2023-10-16 15:59:00,27.21,27.22,27.14,27.195,2467.0,CAC +2023-10-16 15:58:00,27.22,27.22,27.17,27.17,547.0,CAC +2023-10-16 15:57:00,27.19,27.2,27.19,27.2,718.0,CAC +2023-10-16 15:56:00,27.24,27.24,27.24,27.24,371.0,CAC +2023-10-16 15:54:00,27.21,27.21,27.2,27.2,204.0,CAC +2023-10-16 15:52:00,27.215,27.24,27.16,27.22,1625.0,CAC +2023-10-16 15:50:00,27.2,27.22,27.2,27.22,343.0,CAC +2023-10-16 15:49:00,27.2,27.2,27.2,27.2,1102.0,CAC +2023-10-16 15:48:00,27.22,27.22,27.2,27.2,542.0,CAC +2023-10-16 15:47:00,27.2,27.2,27.2,27.2,118.0,CAC +2023-10-16 15:46:00,27.2,27.2,27.2,27.2,1196.0,CAC +2023-10-16 15:45:00,27.2,27.2,27.2,27.2,535.0,CAC +2023-10-16 15:44:00,27.27,27.27,27.2,27.2,2355.0,CAC +2023-10-16 15:40:00,27.17,27.19,27.17,27.19,676.0,CAC +2023-10-16 15:39:00,27.16,27.16,27.15,27.15,250.0,CAC +2023-10-16 15:31:00,27.15,27.15,27.15,27.15,171.0,CAC +2023-10-16 15:30:00,27.08,27.14,27.08,27.14,1171.0,CAC +2023-10-16 15:29:00,27.03,27.03,27.03,27.03,1048.0,CAC +2023-10-16 15:27:00,27.055,27.055,27.02,27.02,1608.0,CAC +2023-10-16 15:16:00,27.07,27.08,27.07,27.08,200.0,CAC +2023-10-16 15:15:00,27.065,27.065,26.978,27.005,1104.0,CAC +2023-10-16 15:14:00,27.03,27.12,27.03,27.07,1242.0,CAC +2023-10-16 15:13:00,27.119,27.12,27.03,27.03,299.0,CAC +2023-10-16 15:11:00,27.06,27.06,27.06,27.06,288.0,CAC +2023-10-16 15:09:00,27.03,27.03,27.0,27.0,543.0,CAC +2023-10-16 15:06:00,27.038,27.038,27.038,27.038,455.0,CAC +2023-10-16 15:03:00,27.015,27.015,27.015,27.015,100.0,CAC +2023-10-16 15:00:00,27.01,27.03,27.01,27.03,391.0,CAC +2023-10-16 14:49:00,27.0,27.0,26.99,26.99,868.0,CAC +2023-10-16 14:48:00,26.99,27.02,26.99,27.02,385.0,CAC +2023-10-16 14:46:00,26.995,26.995,26.96,26.96,3091.0,CAC +2023-10-16 14:45:00,26.956,26.96,26.956,26.96,998.0,CAC +2023-10-16 14:22:00,26.93,26.93,26.93,26.93,161.0,CAC +2023-10-16 14:18:00,26.9,26.9,26.9,26.9,148.0,CAC +2023-10-16 14:17:00,26.9,26.9,26.896,26.896,619.0,CAC +2023-10-16 14:14:00,26.91,26.91,26.9,26.9,597.0,CAC +2023-10-16 14:11:00,26.97,26.97,26.97,26.97,204.0,CAC +2023-10-16 13:49:00,27.0,27.0,26.975,26.975,2330.0,CAC +2023-10-16 13:40:00,27.04,27.04,27.0,27.0,508.0,CAC +2023-10-16 13:38:00,27.0,27.0,27.0,27.0,258.0,CAC +2023-10-16 13:19:00,27.0,27.0,26.98,26.98,476.0,CAC +2023-10-16 13:16:00,27.08,27.08,27.08,27.08,161.0,CAC +2023-10-16 13:11:00,27.07,27.07,27.07,27.07,218.0,CAC +2023-10-16 12:54:00,27.15,27.15,27.15,27.15,474.0,CAC +2023-10-16 12:49:00,27.23,27.23,27.23,27.23,353.0,CAC +2023-10-16 12:40:00,27.21,27.21,27.21,27.21,109.0,CAC +2023-10-16 12:24:00,27.15,27.185,27.15,27.185,481.0,CAC +2023-10-16 12:20:00,27.28,27.28,27.15,27.276,1475.0,CAC +2023-10-16 11:28:00,27.28,27.28,27.28,27.28,446.0,CAC +2023-10-16 11:27:00,27.325,27.325,27.325,27.325,100.0,CAC +2023-10-16 11:23:00,27.3,27.3,27.3,27.3,130.0,CAC +2023-10-16 11:21:00,27.34,27.34,27.34,27.34,336.0,CAC +2023-10-16 11:20:00,27.32,27.32,27.32,27.32,158.0,CAC +2023-10-16 11:18:00,27.3,27.3,27.3,27.3,218.0,CAC +2023-10-16 11:17:00,27.3,27.3,27.3,27.3,123.0,CAC +2023-10-16 11:07:00,27.29,27.325,27.29,27.325,718.0,CAC +2023-10-16 11:06:00,27.345,27.345,27.3,27.3,304.0,CAC +2023-10-16 11:00:00,27.355,27.355,27.3,27.34,1405.0,CAC +2023-10-16 10:54:00,27.26,27.38,27.26,27.38,200.0,CAC +2023-10-16 10:53:00,27.315,27.39,27.315,27.39,958.0,CAC +2023-10-16 10:41:00,27.43,27.43,27.41,27.41,200.0,CAC +2023-10-16 10:25:00,27.29,27.29,27.29,27.29,100.0,CAC +2023-10-16 10:06:00,27.1,27.11,27.1,27.11,2201.0,CAC +2023-10-16 10:04:00,27.23,27.24,27.22,27.24,390.0,CAC +2023-10-16 10:00:00,27.18,27.18,27.13,27.13,1821.0,CAC +2023-10-16 09:59:00,27.34,27.34,27.33,27.33,295.0,CAC +2023-10-16 09:57:00,27.26,27.26,27.26,27.26,100.0,CAC +2023-10-16 09:56:00,27.18,27.18,27.18,27.18,101.0,CAC +2023-10-16 09:55:00,27.3,27.3,27.3,27.3,200.0,CAC +2023-10-16 09:54:00,27.305,27.335,27.3,27.3,2310.0,CAC +2023-10-16 09:52:00,27.3,27.35,27.3,27.35,2357.0,CAC +2023-10-16 09:51:00,27.315,27.315,27.25,27.3,1852.0,CAC +2023-10-16 09:48:00,27.51,27.51,27.51,27.51,101.0,CAC +2023-10-16 09:34:00,27.01,27.01,27.01,27.01,100.0,CAC +2023-10-16 09:30:00,27.17,27.2,27.17,27.2,771.0,CAC +2023-10-13 17:10:00,27.48,27.48,27.48,27.48,1000.0,CAC +2023-10-13 16:02:00,26.82,26.82,26.82,26.82,355.0,CAC +2023-10-13 16:01:00,26.82,26.82,26.82,26.82,473.0,CAC +2023-10-13 16:00:00,26.86,26.86,26.82,26.82,18424.0,CAC +2023-10-13 15:59:00,26.79,26.86,26.78,26.86,1789.0,CAC +2023-10-13 15:58:00,26.8,26.8,26.78,26.78,661.0,CAC +2023-10-13 15:57:00,26.8,26.8,26.8,26.8,435.0,CAC +2023-10-13 15:56:00,26.84,26.849,26.84,26.849,363.0,CAC +2023-10-13 15:55:00,26.83,26.83,26.83,26.83,263.0,CAC +2023-10-13 15:52:00,26.869,26.87,26.83,26.83,572.0,CAC +2023-10-13 15:51:00,26.85,26.85,26.85,26.85,474.0,CAC +2023-10-13 15:40:00,26.84,26.84,26.84,26.84,305.0,CAC +2023-10-13 15:36:00,26.89,26.89,26.88,26.88,514.0,CAC +2023-10-13 15:31:00,26.895,26.895,26.895,26.895,114.0,CAC +2023-10-13 15:24:00,26.9,26.9,26.9,26.9,317.0,CAC +2023-10-13 15:07:00,26.86,26.99,26.86,26.99,456.0,CAC +2023-10-13 15:06:00,26.91,26.91,26.91,26.91,196.0,CAC +2023-10-13 15:03:00,26.98,26.98,26.98,26.98,150.0,CAC +2023-10-13 15:01:00,26.86,26.86,26.86,26.86,143.0,CAC +2023-10-13 15:00:00,26.995,27.0,26.995,26.995,731.0,CAC +2023-10-13 14:56:00,26.97,26.97,26.97,26.97,192.0,CAC +2023-10-13 14:54:00,26.985,26.985,26.985,26.985,101.0,CAC +2023-10-13 14:53:00,26.97,27.0,26.97,27.0,348.0,CAC +2023-10-13 14:52:00,26.95,26.97,26.94,26.97,2064.0,CAC +2023-10-13 14:51:00,26.86,26.96,26.84,26.96,2269.0,CAC +2023-10-13 14:50:00,26.965,26.965,26.965,26.965,222.0,CAC +2023-10-13 14:39:00,27.0,27.0,27.0,27.0,2027.0,CAC +2023-10-13 14:37:00,26.95,26.95,26.94,26.94,403.0,CAC +2023-10-13 14:34:00,27.0,27.0,27.0,27.0,100.0,CAC +2023-10-13 14:24:00,27.0,27.0,27.0,27.0,204.0,CAC +2023-10-13 14:23:00,27.0,27.0,27.0,27.0,187.0,CAC +2023-10-13 14:21:00,27.01,27.02,27.0,27.0,333.0,CAC +2023-10-13 14:19:00,26.98,27.02,26.98,27.0,602.0,CAC +2023-10-13 14:16:00,27.002,27.003,27.0,27.0,493.0,CAC +2023-10-13 14:15:00,27.0,27.03,27.0,27.03,2492.0,CAC +2023-10-13 14:14:00,27.0,27.01,27.0,27.01,845.0,CAC +2023-10-13 14:13:00,27.005,27.03,26.98,27.0,1872.0,CAC +2023-10-13 14:12:00,27.0,27.05,27.0,27.0,960.0,CAC +2023-10-13 14:11:00,27.01,27.01,27.01,27.01,100.0,CAC +2023-10-13 14:05:00,27.025,27.025,27.0,27.0,355.0,CAC +2023-10-13 13:59:00,27.0,27.0,27.0,27.0,100.0,CAC +2023-10-13 13:58:00,27.02,27.02,27.0,27.0,210.0,CAC +2023-10-13 13:57:00,27.06,27.06,27.0,27.02,5982.0,CAC +2023-10-13 13:47:00,27.065,27.065,27.065,27.065,159.0,CAC +2023-10-13 13:41:00,27.07,27.07,27.07,27.07,267.0,CAC +2023-10-13 13:39:00,27.06,27.06,27.06,27.06,100.0,CAC +2023-10-13 13:35:00,27.0,27.0,27.0,27.0,138.0,CAC +2023-10-13 13:29:00,26.995,26.995,26.995,26.995,100.0,CAC +2023-10-13 13:23:00,27.0,27.0,27.0,27.0,2146.0,CAC +2023-10-13 13:19:00,27.06,27.07,27.06,27.07,1172.0,CAC +2023-10-13 13:18:00,26.95,26.95,26.95,26.95,100.0,CAC +2023-10-13 13:16:00,26.97,26.97,26.97,26.97,146.0,CAC +2023-10-13 13:15:00,27.11,27.11,26.954,26.985,3171.0,CAC +2023-10-13 13:14:00,26.9,26.9,26.9,26.9,100.0,CAC +2023-10-13 13:11:00,27.0,27.0,27.0,27.0,2039.0,CAC +2023-10-13 13:02:00,26.95,26.95,26.95,26.95,100.0,CAC +2023-10-13 13:01:00,26.958,26.958,26.958,26.958,198.0,CAC +2023-10-13 13:00:00,27.02,27.02,27.02,27.02,142.0,CAC +2023-10-13 12:55:00,27.02,27.02,27.02,27.02,195.0,CAC +2023-10-13 12:47:00,27.1,27.1,27.08,27.08,3595.0,CAC +2023-10-13 12:35:00,27.21,27.21,27.21,27.21,100.0,CAC +2023-10-13 12:34:00,27.211,27.211,27.211,27.211,115.0,CAC +2023-10-13 12:33:00,27.14,27.14,27.14,27.14,100.0,CAC +2023-10-13 12:25:00,27.16,27.16,27.14,27.14,408.0,CAC +2023-10-13 12:23:00,27.14,27.14,27.14,27.14,100.0,CAC +2023-10-13 12:22:00,27.185,27.23,27.14,27.14,2073.0,CAC +2023-10-13 12:21:00,27.13,27.13,27.13,27.13,107.0,CAC +2023-10-13 12:20:00,27.14,27.14,27.14,27.14,251.0,CAC +2023-10-13 12:16:00,27.14,27.14,27.14,27.14,100.0,CAC +2023-10-13 12:13:00,27.14,27.14,27.14,27.14,333.0,CAC +2023-10-13 12:00:00,27.15,27.15,27.15,27.15,100.0,CAC +2023-10-13 11:55:00,27.24,27.24,27.23,27.23,225.0,CAC +2023-10-13 11:40:00,27.28,27.28,27.28,27.28,213.0,CAC +2023-10-13 10:48:00,27.475,27.475,27.475,27.475,100.0,CAC +2023-10-13 10:35:00,27.51,27.57,27.51,27.57,1309.0,CAC +2023-10-13 10:30:00,27.39,27.39,27.39,27.39,111.0,CAC +2023-10-13 10:14:00,27.59,27.59,27.59,27.59,101.0,CAC +2023-10-13 09:45:00,27.53,27.53,27.51,27.51,603.0,CAC +2023-10-13 09:43:00,27.51,27.51,27.43,27.43,861.0,CAC +2023-10-13 09:42:00,27.61,27.61,27.61,27.61,177.0,CAC +2023-10-13 09:38:00,27.81,27.81,27.81,27.81,100.0,CAC +2023-10-13 09:33:00,28.049,28.049,28.049,28.049,1004.0,CAC +2023-10-13 09:30:00,27.45,27.45,27.45,27.45,476.0,CAC +2023-10-12 16:20:00,27.36,27.36,27.36,27.36,329.0,CAC +2023-10-12 16:02:00,27.36,27.36,27.36,27.36,295.0,CAC +2023-10-12 16:01:00,27.36,27.36,27.36,27.36,143.0,CAC +2023-10-12 16:00:00,27.39,27.39,27.36,27.36,26898.0,CAC +2023-10-12 15:59:00,27.41,27.45,27.37,27.39,1211.0,CAC +2023-10-12 15:55:00,27.45,27.45,27.45,27.45,406.0,CAC +2023-10-12 15:54:00,27.395,27.395,27.395,27.395,696.0,CAC +2023-10-12 15:51:00,27.43,27.45,27.4,27.42,1188.0,CAC +2023-10-12 15:50:00,27.425,27.49,27.425,27.43,2215.0,CAC +2023-10-12 15:48:00,27.49,27.49,27.41,27.41,2419.0,CAC +2023-10-12 15:47:00,27.459,27.479,27.459,27.479,1113.0,CAC +2023-10-12 15:43:00,27.55,27.55,27.55,27.55,110.0,CAC +2023-10-12 15:38:00,27.49,27.49,27.49,27.49,442.0,CAC +2023-10-12 15:32:00,27.48,27.48,27.48,27.48,301.0,CAC +2023-10-12 15:24:00,27.44,27.44,27.44,27.44,104.0,CAC +2023-10-12 15:14:00,27.435,27.435,27.435,27.435,264.0,CAC +2023-10-12 15:13:00,27.39,27.4,27.39,27.4,809.0,CAC +2023-10-12 15:02:00,27.32,27.33,27.32,27.33,343.0,CAC +2023-10-12 14:55:00,27.343,27.343,27.343,27.343,122.0,CAC +2023-10-12 14:45:00,27.305,27.305,27.305,27.305,141.0,CAC +2023-10-12 14:30:00,27.295,27.295,27.295,27.295,546.0,CAC +2023-10-12 14:10:00,27.21,27.23,27.21,27.23,745.0,CAC +2023-10-12 14:09:00,27.18,27.213,27.13,27.13,835.0,CAC +2023-10-12 13:45:00,27.28,27.28,27.28,27.28,105.0,CAC +2023-10-12 13:38:00,27.14,27.25,27.14,27.18,1385.0,CAC +2023-10-12 13:37:00,27.14,27.14,27.14,27.14,167.0,CAC +2023-10-12 13:24:00,27.28,27.28,27.28,27.28,100.0,CAC +2023-10-12 13:08:00,27.28,27.28,27.28,27.28,543.0,CAC +2023-10-12 13:04:00,27.41,27.41,27.41,27.41,191.0,CAC +2023-10-12 13:02:00,27.41,27.41,27.41,27.41,181.0,CAC +2023-10-12 12:59:00,27.34,27.34,27.34,27.34,372.0,CAC +2023-10-12 12:58:00,27.34,27.34,27.34,27.34,188.0,CAC +2023-10-12 12:55:00,27.279,27.279,27.279,27.279,133.0,CAC +2023-10-12 12:52:00,27.27,27.27,27.27,27.27,173.0,CAC +2023-10-12 12:47:00,27.292,27.292,27.292,27.292,190.0,CAC +2023-10-12 12:34:00,27.45,27.45,27.45,27.45,100.0,CAC +2023-10-12 12:30:00,27.45,27.45,27.45,27.45,374.0,CAC +2023-10-12 12:26:00,27.355,27.45,27.355,27.45,495.0,CAC +2023-10-12 12:25:00,27.26,27.427,27.26,27.427,1293.0,CAC +2023-10-12 12:24:00,27.434,27.434,27.434,27.434,265.0,CAC +2023-10-12 12:16:00,27.32,27.33,27.32,27.33,552.0,CAC +2023-10-12 11:52:00,27.16,27.17,27.16,27.17,437.0,CAC +2023-10-12 11:47:00,27.16,27.17,27.16,27.17,793.0,CAC +2023-10-12 11:44:00,27.15,27.15,27.15,27.15,120.0,CAC +2023-10-12 11:41:00,27.24,27.24,27.13,27.13,483.0,CAC +2023-10-12 11:40:00,27.25,27.25,27.25,27.25,104.0,CAC +2023-10-12 11:27:00,27.25,27.25,27.25,27.25,113.0,CAC +2023-10-12 11:14:00,27.35,27.35,27.35,27.35,100.0,CAC +2023-10-12 10:42:00,27.333,27.333,27.333,27.333,265.0,CAC +2023-10-12 10:40:00,27.305,27.39,27.305,27.39,1173.0,CAC +2023-10-12 10:39:00,27.38,27.38,27.38,27.38,227.0,CAC +2023-10-12 10:34:00,27.22,27.22,27.22,27.22,100.0,CAC +2023-10-12 10:31:00,27.305,27.305,27.24,27.24,330.0,CAC +2023-10-12 10:29:00,27.3,27.327,27.23,27.327,950.0,CAC +2023-10-12 10:23:00,27.23,27.23,27.208,27.208,295.0,CAC +2023-10-12 10:18:00,27.205,27.205,27.205,27.205,102.0,CAC +2023-10-12 10:17:00,27.25,27.25,27.25,27.25,238.0,CAC +2023-10-12 10:15:00,27.25,27.25,27.25,27.25,359.0,CAC +2023-10-12 10:12:00,27.28,27.317,27.27,27.317,583.0,CAC +2023-10-12 09:53:00,27.385,27.47,27.385,27.393,901.0,CAC +2023-10-12 09:52:00,27.385,27.385,27.385,27.385,702.0,CAC +2023-10-12 09:51:00,27.501,27.501,27.501,27.501,503.0,CAC +2023-10-12 09:47:00,27.56,27.56,27.28,27.3,626.0,CAC +2023-10-12 09:41:00,27.52,27.52,27.52,27.52,102.0,CAC +2023-10-12 09:30:00,27.85,27.85,27.85,27.85,823.0,CAC +2023-10-12 09:29:00,27.85,27.85,27.85,27.85,70.0,CAC +2023-10-12 09:28:00,27.93,27.93,27.93,27.93,260.0,CAC +2023-10-12 09:25:00,27.93,27.93,27.81,27.93,56.0,CAC +2023-10-12 08:03:00,28.2,28.2,28.2,28.2,1.0,CAC +2023-10-11 19:56:00,27.934,27.983,27.934,27.944,58.0,CAC +2023-10-11 18:28:00,27.934,27.934,27.934,27.934,1.0,CAC +2023-10-11 18:01:00,27.934,27.934,27.934,27.934,1.0,CAC +2023-10-11 16:20:00,27.786,27.786,27.786,27.786,1.0,CAC +2023-10-11 16:02:00,27.786,27.786,27.786,27.786,669.0,CAC +2023-10-11 16:01:00,27.786,27.786,27.786,27.786,609.0,CAC +2023-10-11 16:00:00,27.776,27.786,27.776,27.786,16809.0,CAC +2023-10-11 15:59:00,27.791,27.791,27.776,27.776,1237.0,CAC +2023-10-11 15:58:00,27.811,27.816,27.786,27.786,1347.0,CAC +2023-10-11 15:57:00,27.816,27.816,27.816,27.816,217.0,CAC +2023-10-11 15:56:00,27.786,27.786,27.786,27.786,267.0,CAC +2023-10-11 15:55:00,27.816,27.816,27.796,27.796,808.0,CAC +2023-10-11 15:54:00,27.806,27.806,27.776,27.776,706.0,CAC +2023-10-11 15:53:00,27.776,27.776,27.757,27.776,864.0,CAC +2023-10-11 15:52:00,27.796,27.796,27.786,27.786,644.0,CAC +2023-10-11 15:51:00,27.784,27.796,27.784,27.796,1043.0,CAC +2023-10-11 15:50:00,27.766,27.796,27.766,27.796,375.0,CAC +2023-10-11 15:47:00,27.816,27.816,27.816,27.816,156.0,CAC +2023-10-11 15:42:00,27.786,27.786,27.776,27.776,506.0,CAC +2023-10-11 15:40:00,27.816,27.816,27.816,27.816,116.0,CAC +2023-10-11 15:38:00,27.806,27.806,27.806,27.806,134.0,CAC +2023-10-11 15:31:00,27.82,27.82,27.82,27.82,125.0,CAC +2023-10-11 15:28:00,27.766,27.766,27.727,27.727,950.0,CAC +2023-10-11 15:20:00,27.786,27.786,27.786,27.786,230.0,CAC +2023-10-11 14:59:00,27.816,27.816,27.816,27.816,118.0,CAC +2023-10-11 14:56:00,27.786,27.786,27.786,27.786,553.0,CAC +2023-10-11 14:47:00,27.835,27.835,27.835,27.835,100.0,CAC +2023-10-11 14:36:00,27.835,27.835,27.835,27.835,300.0,CAC +2023-10-11 14:35:00,27.835,27.835,27.835,27.835,101.0,CAC +2023-10-11 14:26:00,27.826,27.835,27.826,27.835,873.0,CAC +2023-10-11 14:23:00,27.855,27.855,27.855,27.855,110.0,CAC +2023-10-11 14:17:00,27.839,27.839,27.839,27.839,105.0,CAC +2023-10-11 14:14:00,27.791,27.791,27.747,27.747,882.0,CAC +2023-10-11 14:13:00,27.801,27.801,27.801,27.801,156.0,CAC +2023-10-11 14:11:00,27.855,27.855,27.855,27.855,106.0,CAC +2023-10-11 14:02:00,27.776,27.776,27.776,27.776,122.0,CAC +2023-10-11 13:59:00,27.757,27.757,27.757,27.757,177.0,CAC +2023-10-11 13:52:00,27.727,27.727,27.727,27.727,233.0,CAC +2023-10-11 13:47:00,27.658,27.658,27.658,27.658,100.0,CAC +2023-10-11 13:41:00,27.579,27.579,27.579,27.579,400.0,CAC +2023-10-11 13:36:00,27.658,27.658,27.658,27.658,224.0,CAC +2023-10-11 13:35:00,27.648,27.648,27.648,27.648,100.0,CAC +2023-10-11 13:31:00,27.668,27.668,27.668,27.668,312.0,CAC +2023-10-11 13:28:00,27.569,27.569,27.569,27.569,237.0,CAC +2023-10-11 13:24:00,27.599,27.604,27.54,27.54,2634.0,CAC +2023-10-11 12:57:00,27.56,27.56,27.56,27.56,204.0,CAC +2023-10-11 12:47:00,27.471,27.471,27.471,27.471,334.0,CAC +2023-10-11 12:26:00,27.619,27.619,27.589,27.589,309.0,CAC +2023-10-11 12:16:00,27.619,27.619,27.619,27.619,753.0,CAC +2023-10-11 11:56:00,27.678,27.678,27.678,27.678,595.0,CAC +2023-10-11 11:30:00,27.771,27.771,27.771,27.771,317.0,CAC +2023-10-11 11:27:00,27.845,27.845,27.845,27.845,107.0,CAC +2023-10-11 11:18:00,27.707,27.707,27.707,27.707,132.0,CAC +2023-10-11 11:15:00,27.826,27.826,27.816,27.816,479.0,CAC +2023-10-11 11:11:00,27.885,27.885,27.885,27.885,105.0,CAC +2023-10-11 11:09:00,28.082,28.082,28.023,28.023,1650.0,CAC +2023-10-11 11:00:00,27.954,28.131,27.954,28.121,2615.0,CAC +2023-10-11 10:55:00,27.924,27.934,27.924,27.934,625.0,CAC +2023-10-11 10:48:00,27.826,27.826,27.826,27.826,339.0,CAC +2023-10-11 10:15:00,27.954,27.954,27.904,27.904,769.0,CAC +2023-10-11 10:09:00,27.944,27.944,27.944,27.944,107.0,CAC +2023-10-11 09:37:00,27.737,27.737,27.717,27.717,521.0,CAC +2023-10-11 09:33:00,27.904,27.904,27.904,27.904,106.0,CAC +2023-10-11 09:30:00,27.678,28.284,27.678,28.284,882.0,CAC +2023-10-11 09:00:00,27.56,27.56,27.56,27.56,24.0,CAC +2023-10-10 17:05:00,27.954,27.954,27.954,27.954,50.0,CAC +2023-10-10 16:03:00,27.56,27.56,27.56,27.56,472.0,CAC +2023-10-10 16:02:00,27.56,27.56,27.56,27.56,78.0,CAC +2023-10-10 16:01:00,27.56,27.56,27.56,27.56,365.0,CAC +2023-10-10 16:00:00,27.589,27.589,27.56,27.56,18142.0,CAC +2023-10-10 15:59:00,27.55,27.589,27.55,27.589,2253.0,CAC +2023-10-10 15:58:00,27.56,27.56,27.56,27.56,512.0,CAC +2023-10-10 15:57:00,27.515,27.515,27.515,27.515,311.0,CAC +2023-10-10 15:55:00,27.569,27.569,27.569,27.569,421.0,CAC +2023-10-10 15:54:00,27.55,27.579,27.55,27.579,472.0,CAC +2023-10-10 15:51:00,27.579,27.589,27.579,27.589,485.0,CAC +2023-10-10 15:50:00,27.569,27.579,27.569,27.579,520.0,CAC +2023-10-10 15:48:00,27.569,27.569,27.569,27.569,114.0,CAC +2023-10-10 15:47:00,27.54,27.54,27.53,27.53,669.0,CAC +2023-10-10 15:44:00,27.569,27.569,27.569,27.569,135.0,CAC +2023-10-10 15:42:00,27.51,27.51,27.51,27.51,389.0,CAC +2023-10-10 15:35:00,27.54,27.54,27.54,27.54,156.0,CAC +2023-10-10 15:32:00,27.51,27.51,27.51,27.51,419.0,CAC +2023-10-10 15:24:00,27.579,27.579,27.579,27.579,259.0,CAC +2023-10-10 15:21:00,27.579,27.579,27.579,27.579,245.0,CAC +2023-10-10 15:20:00,27.643,27.643,27.643,27.643,415.0,CAC +2023-10-10 15:15:00,27.629,27.629,27.629,27.629,202.0,CAC +2023-10-10 15:11:00,27.629,27.629,27.629,27.629,103.0,CAC +2023-10-10 14:58:00,27.574,27.624,27.574,27.624,201.0,CAC +2023-10-10 14:55:00,27.619,27.619,27.619,27.619,204.0,CAC +2023-10-10 14:53:00,27.668,27.668,27.668,27.668,251.0,CAC +2023-10-10 14:45:00,27.688,27.688,27.688,27.688,745.0,CAC +2023-10-10 14:19:00,27.648,27.648,27.648,27.648,165.0,CAC +2023-10-10 14:16:00,27.677,27.677,27.668,27.668,219.0,CAC +2023-10-10 14:15:00,27.619,27.619,27.619,27.619,283.0,CAC +2023-10-10 14:11:00,27.648,27.648,27.648,27.648,322.0,CAC +2023-10-10 14:10:00,27.683,27.683,27.683,27.683,113.0,CAC +2023-10-10 14:02:00,27.658,27.658,27.658,27.658,117.0,CAC +2023-10-10 13:52:00,27.727,27.727,27.678,27.678,367.0,CAC +2023-10-10 13:26:00,27.678,27.678,27.678,27.678,277.0,CAC +2023-10-10 13:20:00,27.668,27.668,27.668,27.668,100.0,CAC +2023-10-10 13:05:00,27.727,27.727,27.727,27.727,100.0,CAC +2023-10-10 13:04:00,27.678,27.717,27.678,27.717,219.0,CAC +2023-10-10 12:59:00,27.727,27.727,27.717,27.727,1261.0,CAC +2023-10-10 12:58:00,27.707,27.717,27.707,27.717,620.0,CAC +2023-10-10 12:57:00,27.727,27.727,27.727,27.727,102.0,CAC +2023-10-10 12:35:00,27.727,27.727,27.727,27.727,103.0,CAC +2023-10-10 12:23:00,27.65,27.658,27.65,27.658,436.0,CAC +2023-10-10 12:20:00,27.757,27.757,27.717,27.717,352.0,CAC +2023-10-10 12:18:00,27.801,27.801,27.801,27.801,126.0,CAC +2023-10-10 12:17:00,27.717,27.717,27.717,27.717,320.0,CAC +2023-10-10 12:10:00,27.747,27.747,27.747,27.747,101.0,CAC +2023-10-10 12:07:00,27.811,27.811,27.811,27.811,152.0,CAC +2023-10-10 11:49:00,27.688,27.688,27.688,27.688,102.0,CAC +2023-10-10 11:26:00,27.865,27.865,27.865,27.865,100.0,CAC +2023-10-10 11:22:00,27.757,27.757,27.757,27.757,748.0,CAC +2023-10-10 11:08:00,27.766,27.766,27.757,27.757,400.0,CAC +2023-10-10 11:00:00,27.757,27.757,27.757,27.757,100.0,CAC +2023-10-10 10:59:00,27.895,27.895,27.895,27.895,160.0,CAC +2023-10-10 10:55:00,27.826,27.826,27.826,27.826,255.0,CAC +2023-10-10 10:52:00,27.904,27.904,27.904,27.904,1707.0,CAC +2023-10-10 10:47:00,27.885,27.885,27.885,27.885,142.0,CAC +2023-10-10 10:44:00,27.904,27.904,27.904,27.904,552.0,CAC +2023-10-10 10:43:00,27.904,27.904,27.904,27.904,756.0,CAC +2023-10-10 10:42:00,27.924,27.931,27.914,27.931,907.0,CAC +2023-10-10 10:41:00,28.062,28.062,28.062,28.062,111.0,CAC +2023-10-10 10:38:00,27.983,27.983,27.983,27.983,456.0,CAC +2023-10-10 10:37:00,27.993,27.993,27.983,27.983,452.0,CAC +2023-10-10 10:29:00,28.101,28.101,28.101,28.101,120.0,CAC +2023-10-10 10:25:00,27.993,27.993,27.993,27.993,200.0,CAC +2023-10-10 10:24:00,28.121,28.121,28.121,28.121,122.0,CAC +2023-10-10 10:21:00,28.101,28.101,28.101,28.101,101.0,CAC +2023-10-10 10:10:00,27.801,27.934,27.801,27.934,618.0,CAC +2023-10-10 10:01:00,27.781,27.786,27.353,27.786,1113.0,CAC +2023-10-10 09:43:00,29.264,29.264,29.264,29.264,495.0,CAC +2023-10-10 09:30:00,27.491,27.491,27.491,27.491,432.0,CAC +2023-10-10 07:43:00,27.668,27.668,27.668,27.668,2.0,CAC +2023-10-09 16:01:00,27.362,27.362,27.362,27.362,647.0,CAC +2023-10-09 16:00:00,27.392,27.392,27.362,27.362,14380.0,CAC +2023-10-09 15:59:00,27.392,27.431,27.392,27.392,2343.0,CAC +2023-10-09 15:57:00,27.372,27.382,27.353,27.353,529.0,CAC +2023-10-09 15:56:00,27.362,27.372,27.353,27.353,707.0,CAC +2023-10-09 15:55:00,27.323,27.323,27.323,27.323,157.0,CAC +2023-10-09 15:52:00,27.353,27.353,27.353,27.353,293.0,CAC +2023-10-09 15:48:00,27.392,27.392,27.382,27.382,1091.0,CAC +2023-10-09 15:45:00,27.43,27.43,27.407,27.407,236.0,CAC +2023-10-09 15:42:00,27.431,27.431,27.431,27.431,435.0,CAC +2023-10-09 15:40:00,27.431,27.431,27.431,27.431,1167.0,CAC +2023-10-09 15:38:00,27.451,27.451,27.451,27.451,368.0,CAC +2023-10-09 15:34:00,27.476,27.476,27.476,27.476,100.0,CAC +2023-10-09 15:33:00,27.481,27.505,27.481,27.491,700.0,CAC +2023-10-09 15:28:00,27.53,27.53,27.53,27.53,136.0,CAC +2023-10-09 15:25:00,27.52,27.52,27.52,27.52,799.0,CAC +2023-10-09 15:24:00,27.481,27.481,27.481,27.481,507.0,CAC +2023-10-09 15:20:00,27.446,27.446,27.446,27.446,200.0,CAC +2023-10-09 15:14:00,27.412,27.451,27.407,27.451,1675.0,CAC +2023-10-09 15:13:00,27.412,27.52,27.343,27.471,9160.0,CAC +2023-10-09 15:05:00,27.343,27.343,27.343,27.343,100.0,CAC +2023-10-09 15:03:00,27.367,27.367,27.367,27.367,102.0,CAC +2023-10-09 14:57:00,27.343,27.353,27.343,27.353,235.0,CAC +2023-10-09 14:55:00,27.343,27.343,27.343,27.343,204.0,CAC +2023-10-09 14:51:00,27.274,27.274,27.274,27.274,340.0,CAC +2023-10-09 14:50:00,27.313,27.313,27.313,27.313,161.0,CAC +2023-10-09 14:49:00,27.333,27.333,27.333,27.333,194.0,CAC +2023-10-09 14:47:00,27.333,27.333,27.323,27.323,300.0,CAC +2023-10-09 14:46:00,27.323,27.323,27.323,27.323,256.0,CAC +2023-10-09 14:42:00,27.323,27.323,27.323,27.323,100.0,CAC +2023-10-09 14:41:00,27.343,27.392,27.333,27.333,926.0,CAC +2023-10-09 14:37:00,27.343,27.412,27.343,27.343,2847.0,CAC +2023-10-09 14:15:00,27.387,27.387,27.387,27.387,136.0,CAC +2023-10-09 14:13:00,27.402,27.402,27.402,27.402,161.0,CAC +2023-10-09 14:12:00,27.422,27.422,27.422,27.422,397.0,CAC +2023-10-09 13:43:00,27.294,27.294,27.294,27.294,326.0,CAC +2023-10-09 13:38:00,27.244,27.244,27.244,27.244,138.0,CAC +2023-10-09 13:28:00,27.234,27.234,27.234,27.234,241.0,CAC +2023-10-09 13:24:00,27.175,27.175,27.156,27.156,261.0,CAC +2023-10-09 13:21:00,27.244,27.244,27.244,27.244,100.0,CAC +2023-10-09 13:20:00,27.175,27.263,27.146,27.146,2795.0,CAC +2023-10-09 13:01:00,27.175,27.175,27.175,27.175,102.0,CAC +2023-10-09 12:53:00,27.101,27.116,27.101,27.116,200.0,CAC +2023-10-09 12:51:00,27.158,27.158,27.158,27.158,282.0,CAC +2023-10-09 12:48:00,27.151,27.151,27.151,27.151,100.0,CAC +2023-10-09 12:42:00,27.156,27.156,27.156,27.156,352.0,CAC +2023-10-09 12:40:00,27.156,27.156,27.156,27.156,231.0,CAC +2023-10-09 12:39:00,27.146,27.146,27.146,27.146,302.0,CAC +2023-10-09 12:36:00,27.224,27.224,27.165,27.165,827.0,CAC +2023-10-09 12:28:00,27.234,27.234,27.195,27.195,1067.0,CAC +2023-10-09 12:07:00,27.323,27.323,27.323,27.323,582.0,CAC +2023-10-09 11:41:00,27.294,27.294,27.294,27.294,147.0,CAC +2023-10-09 11:39:00,27.303,27.303,27.303,27.303,320.0,CAC +2023-10-09 11:36:00,27.353,27.353,27.353,27.353,333.0,CAC +2023-10-09 11:28:00,27.353,27.353,27.353,27.353,141.0,CAC +2023-10-09 11:11:00,27.333,27.333,27.333,27.333,456.0,CAC +2023-10-09 11:03:00,27.372,27.372,27.372,27.372,100.0,CAC +2023-10-09 10:41:00,27.323,27.323,27.323,27.323,473.0,CAC +2023-10-09 10:40:00,27.323,27.323,27.323,27.323,102.0,CAC +2023-10-09 10:37:00,27.427,27.427,27.427,27.427,132.0,CAC +2023-10-09 10:36:00,27.343,27.343,27.343,27.343,2765.0,CAC +2023-10-09 10:31:00,27.333,27.343,27.333,27.343,3101.0,CAC +2023-10-09 10:30:00,27.267,27.267,27.267,27.267,120.0,CAC +2023-10-09 10:17:00,27.313,27.333,27.313,27.333,200.0,CAC +2023-10-09 10:02:00,27.244,27.244,27.244,27.244,273.0,CAC +2023-10-09 10:01:00,27.051,27.051,27.051,27.051,514.0,CAC +2023-10-09 09:59:00,27.037,27.037,27.037,27.037,143.0,CAC +2023-10-09 09:57:00,27.17,27.194,27.018,27.018,300.0,CAC +2023-10-09 09:55:00,27.165,27.222,27.165,27.222,338.0,CAC +2023-10-09 09:50:00,27.491,27.904,26.84,26.88,1698.0,CAC +2023-10-09 09:32:00,28.077,28.077,27.343,27.39,724.0,CAC +2023-10-09 09:30:00,27.126,28.077,27.126,28.077,260.0,CAC +2023-10-09 08:00:00,27.491,27.491,27.294,27.294,2.0,CAC +2023-10-06 16:20:00,27.294,27.294,27.294,27.294,245.0,CAC +2023-10-06 16:02:00,27.294,27.294,27.294,27.294,2161.0,CAC +2023-10-06 16:01:00,27.294,27.294,27.294,27.294,137.0,CAC +2023-10-06 16:00:00,27.343,27.343,27.294,27.294,22676.0,CAC +2023-10-06 15:59:00,27.303,27.343,27.303,27.343,2291.0,CAC +2023-10-06 15:58:00,27.264,27.303,27.264,27.303,514.0,CAC +2023-10-06 15:57:00,27.294,27.294,27.284,27.284,590.0,CAC +2023-10-06 15:55:00,27.333,27.343,27.303,27.303,981.0,CAC +2023-10-06 15:52:00,27.382,27.382,27.372,27.372,291.0,CAC +2023-10-06 15:51:00,27.353,27.362,27.353,27.353,941.0,CAC +2023-10-06 15:39:00,27.372,27.372,27.372,27.372,161.0,CAC +2023-10-06 15:37:00,27.343,27.343,27.343,27.343,918.0,CAC +2023-10-06 15:33:00,27.323,27.323,27.323,27.323,449.0,CAC +2023-10-06 15:32:00,27.358,27.358,27.358,27.358,722.0,CAC +2023-10-06 15:29:00,27.358,27.358,27.358,27.358,101.0,CAC +2023-10-06 15:26:00,27.343,27.343,27.343,27.343,329.0,CAC +2023-10-06 15:24:00,27.372,27.372,27.372,27.372,140.0,CAC +2023-10-06 15:17:00,27.323,27.323,27.323,27.323,101.0,CAC +2023-10-06 15:15:00,27.329,27.329,27.329,27.329,495.0,CAC +2023-10-06 15:14:00,27.362,27.362,27.362,27.362,131.0,CAC +2023-10-06 15:13:00,27.358,27.372,27.353,27.372,511.0,CAC +2023-10-06 15:05:00,27.392,27.392,27.392,27.392,100.0,CAC +2023-10-06 15:00:00,27.343,27.392,27.343,27.392,1211.0,CAC +2023-10-06 14:59:00,27.328,27.353,27.328,27.353,309.0,CAC +2023-10-06 14:56:00,27.294,27.294,27.294,27.294,101.0,CAC +2023-10-06 14:54:00,27.294,27.294,27.284,27.284,660.0,CAC +2023-10-06 14:50:00,27.343,27.343,27.343,27.343,122.0,CAC +2023-10-06 14:43:00,27.375,27.375,27.375,27.375,100.0,CAC +2023-10-06 14:30:00,27.338,27.338,27.338,27.338,129.0,CAC +2023-10-06 14:25:00,27.294,27.294,27.294,27.294,152.0,CAC +2023-10-06 14:21:00,27.274,27.284,27.274,27.284,410.0,CAC +2023-10-06 14:17:00,27.303,27.303,27.303,27.303,132.0,CAC +2023-10-06 14:16:00,27.274,27.323,27.254,27.264,1112.0,CAC +2023-10-06 13:39:00,27.215,27.215,27.215,27.215,103.0,CAC +2023-10-06 13:38:00,27.185,27.185,27.185,27.185,179.0,CAC +2023-10-06 13:33:00,27.224,27.225,27.224,27.225,697.0,CAC +2023-10-06 13:30:00,27.156,27.156,27.156,27.156,556.0,CAC +2023-10-06 13:19:00,27.106,27.106,27.106,27.106,330.0,CAC +2023-10-06 13:10:00,27.156,27.156,27.156,27.156,156.0,CAC +2023-10-06 13:08:00,27.156,27.156,27.156,27.156,101.0,CAC +2023-10-06 12:56:00,27.156,27.156,27.156,27.156,282.0,CAC +2023-10-06 12:48:00,27.215,27.215,27.215,27.215,100.0,CAC +2023-10-06 12:33:00,27.402,27.402,27.402,27.402,101.0,CAC +2023-10-06 12:25:00,27.313,27.427,27.165,27.165,2492.0,CAC +2023-10-06 12:23:00,27.392,27.392,27.392,27.392,278.0,CAC +2023-10-06 12:22:00,27.52,27.579,27.52,27.579,610.0,CAC +2023-10-06 12:18:00,27.661,27.661,27.661,27.661,500.0,CAC +2023-10-06 12:13:00,27.638,27.638,27.638,27.638,404.0,CAC +2023-10-06 12:05:00,27.658,27.658,27.658,27.658,200.0,CAC +2023-10-06 12:03:00,27.599,27.599,27.599,27.599,214.0,CAC +2023-10-06 12:02:00,27.629,27.648,27.629,27.648,243.0,CAC +2023-10-06 11:59:00,27.52,27.638,27.52,27.638,693.0,CAC +2023-10-06 11:40:00,27.294,27.294,27.294,27.294,251.0,CAC +2023-10-06 11:37:00,27.185,27.244,27.185,27.244,458.0,CAC +2023-10-06 11:32:00,27.195,27.195,27.195,27.195,249.0,CAC +2023-10-06 11:31:00,27.195,27.254,27.195,27.254,878.0,CAC +2023-10-06 11:21:00,27.156,27.156,27.156,27.156,116.0,CAC +2023-10-06 11:10:00,27.215,27.215,27.215,27.215,209.0,CAC +2023-10-06 11:06:00,27.027,27.027,27.027,27.027,241.0,CAC +2023-10-06 11:05:00,27.008,27.008,27.008,27.008,110.0,CAC +2023-10-06 10:59:00,26.958,26.958,26.958,26.958,538.0,CAC +2023-10-06 10:55:00,26.904,26.904,26.904,26.904,229.0,CAC +2023-10-06 10:37:00,27.037,27.037,27.037,27.037,163.0,CAC +2023-10-06 10:29:00,27.146,27.146,27.146,27.146,168.0,CAC +2023-10-06 10:24:00,27.067,27.077,27.067,27.077,288.0,CAC +2023-10-06 10:21:00,27.067,27.067,27.067,27.067,141.0,CAC +2023-10-06 09:45:00,27.343,27.343,27.333,27.333,393.0,CAC +2023-10-06 09:44:00,27.362,27.362,27.362,27.362,126.0,CAC +2023-10-06 09:30:00,27.481,27.481,27.481,27.481,211.0,CAC +2023-10-05 16:02:00,27.638,27.638,27.638,27.638,3270.0,CAC +2023-10-05 16:01:00,27.638,27.638,27.638,27.638,395.0,CAC +2023-10-05 16:00:00,27.638,27.678,27.638,27.638,63897.0,CAC +2023-10-05 15:59:00,27.658,27.678,27.619,27.678,3158.0,CAC +2023-10-05 15:58:00,27.678,27.697,27.658,27.678,888.0,CAC +2023-10-05 15:57:00,27.697,27.697,27.688,27.688,446.0,CAC +2023-10-05 15:55:00,27.648,27.648,27.648,27.648,252.0,CAC +2023-10-05 15:54:00,27.678,27.707,27.678,27.707,573.0,CAC +2023-10-05 15:52:00,27.653,27.653,27.653,27.653,176.0,CAC +2023-10-05 15:51:00,27.658,27.678,27.658,27.678,818.0,CAC +2023-10-05 15:50:00,27.658,27.668,27.658,27.668,434.0,CAC +2023-10-05 15:48:00,27.668,27.668,27.648,27.668,1070.0,CAC +2023-10-05 15:45:00,27.629,27.629,27.629,27.629,238.0,CAC +2023-10-05 15:42:00,27.638,27.638,27.638,27.638,340.0,CAC +2023-10-05 15:41:00,27.658,27.658,27.658,27.658,162.0,CAC +2023-10-05 15:39:00,27.619,27.619,27.619,27.619,371.0,CAC +2023-10-05 15:34:00,27.629,27.629,27.629,27.629,415.0,CAC +2023-10-05 15:30:00,27.678,27.678,27.678,27.678,943.0,CAC +2023-10-05 15:25:00,27.658,27.658,27.658,27.658,301.0,CAC +2023-10-05 15:22:00,27.678,27.678,27.678,27.678,1205.0,CAC +2023-10-05 15:21:00,27.688,27.688,27.678,27.683,311.0,CAC +2023-10-05 15:20:00,27.707,27.707,27.707,27.707,103.0,CAC +2023-10-05 15:14:00,27.707,27.707,27.707,27.707,515.0,CAC +2023-10-05 15:09:00,27.717,27.717,27.717,27.717,176.0,CAC +2023-10-05 14:54:00,27.757,27.757,27.757,27.757,102.0,CAC +2023-10-05 14:52:00,27.757,27.771,27.757,27.771,486.0,CAC +2023-10-05 14:48:00,27.707,27.757,27.707,27.757,213.0,CAC +2023-10-05 14:47:00,27.683,27.693,27.683,27.693,1321.0,CAC +2023-10-05 14:45:00,27.683,27.688,27.683,27.688,502.0,CAC +2023-10-05 14:43:00,27.688,27.688,27.688,27.688,139.0,CAC +2023-10-05 14:41:00,27.688,27.688,27.688,27.688,338.0,CAC +2023-10-05 14:40:00,27.688,27.688,27.688,27.688,1415.0,CAC +2023-10-05 14:39:00,27.688,27.688,27.688,27.688,2568.0,CAC +2023-10-05 14:38:00,27.688,27.688,27.688,27.688,512.0,CAC +2023-10-05 14:36:00,27.688,27.688,27.688,27.688,305.0,CAC +2023-10-05 14:34:00,27.688,27.688,27.688,27.688,647.0,CAC +2023-10-05 14:32:00,27.688,27.688,27.688,27.688,363.0,CAC +2023-10-05 14:21:00,27.668,27.678,27.658,27.658,719.0,CAC +2023-10-05 14:16:00,27.668,27.668,27.668,27.668,147.0,CAC +2023-10-05 14:15:00,27.688,27.688,27.688,27.688,669.0,CAC +2023-10-05 14:14:00,27.629,27.629,27.629,27.629,190.0,CAC +2023-10-05 14:08:00,27.658,27.658,27.658,27.658,100.0,CAC +2023-10-05 14:05:00,27.727,27.727,27.727,27.727,502.0,CAC +2023-10-05 14:03:00,27.727,27.727,27.727,27.727,560.0,CAC +2023-10-05 14:02:00,27.727,27.757,27.727,27.727,1805.0,CAC +2023-10-05 14:01:00,27.727,27.727,27.727,27.727,325.0,CAC +2023-10-05 14:00:00,27.717,27.722,27.717,27.722,203.0,CAC +2023-10-05 13:58:00,27.673,27.673,27.673,27.673,153.0,CAC +2023-10-05 13:55:00,27.688,27.688,27.688,27.688,506.0,CAC +2023-10-05 13:52:00,27.737,27.737,27.737,27.737,162.0,CAC +2023-10-05 13:47:00,27.737,27.737,27.737,27.737,219.0,CAC +2023-10-05 13:42:00,27.688,27.688,27.688,27.688,200.0,CAC +2023-10-05 13:40:00,27.762,27.762,27.688,27.688,227.0,CAC +2023-10-05 13:38:00,27.688,27.688,27.688,27.688,227.0,CAC +2023-10-05 13:37:00,27.688,27.688,27.688,27.688,100.0,CAC +2023-10-05 13:36:00,27.688,27.688,27.688,27.688,142.0,CAC +2023-10-05 13:35:00,27.688,27.688,27.688,27.688,100.0,CAC +2023-10-05 13:18:00,27.619,27.619,27.619,27.619,123.0,CAC +2023-10-05 12:58:00,27.658,27.658,27.658,27.658,100.0,CAC +2023-10-05 12:57:00,27.5,27.5,27.5,27.5,174.0,CAC +2023-10-05 12:54:00,27.56,27.56,27.56,27.56,255.0,CAC +2023-10-05 12:52:00,27.535,27.535,27.535,27.535,105.0,CAC +2023-10-05 12:39:00,27.624,27.624,27.624,27.624,100.0,CAC +2023-10-05 12:31:00,27.617,27.617,27.617,27.617,263.0,CAC +2023-10-05 12:18:00,27.564,27.564,27.564,27.564,100.0,CAC +2023-10-05 12:01:00,27.54,27.54,27.54,27.54,145.0,CAC +2023-10-05 11:51:00,27.589,27.599,27.54,27.54,544.0,CAC +2023-10-05 11:44:00,27.56,27.56,27.56,27.56,168.0,CAC +2023-10-05 11:37:00,27.55,27.55,27.55,27.55,131.0,CAC +2023-10-05 11:12:00,27.594,27.594,27.594,27.594,100.0,CAC +2023-10-05 11:11:00,27.56,27.569,27.56,27.569,222.0,CAC +2023-10-05 11:06:00,27.51,27.51,27.51,27.51,266.0,CAC +2023-10-05 10:51:00,27.688,27.688,27.54,27.54,721.0,CAC +2023-10-05 10:40:00,27.599,27.599,27.599,27.599,124.0,CAC +2023-10-05 10:35:00,27.786,27.786,27.786,27.786,445.0,CAC +2023-10-05 10:25:00,27.766,27.766,27.766,27.766,532.0,CAC +2023-10-05 10:08:00,27.737,27.737,27.737,27.737,116.0,CAC +2023-10-05 10:00:00,27.747,27.747,27.747,27.747,100.0,CAC +2023-10-05 09:57:00,27.875,27.875,27.875,27.875,100.0,CAC +2023-10-05 09:55:00,27.816,27.885,27.781,27.781,1258.0,CAC +2023-10-05 09:54:00,27.707,27.757,27.707,27.757,625.0,CAC +2023-10-05 09:53:00,27.372,27.372,27.372,27.372,689.0,CAC +2023-10-05 09:50:00,27.865,28.047,27.865,28.047,221.0,CAC +2023-10-05 09:48:00,27.954,27.954,27.638,27.638,621.0,CAC +2023-10-05 09:43:00,28.23,28.23,28.23,28.23,501.0,CAC +2023-10-05 09:37:00,28.042,28.042,28.042,28.042,102.0,CAC +2023-10-05 09:32:00,28.023,28.023,28.023,28.023,156.0,CAC +2023-10-05 09:30:00,27.461,29.658,27.461,29.658,833.0,CAC +2023-10-04 16:20:00,27.402,27.402,27.402,27.402,17.0,CAC +2023-10-04 16:02:00,27.402,27.402,27.402,27.402,1152.0,CAC +2023-10-04 16:01:00,27.402,27.402,27.402,27.402,725.0,CAC +2023-10-04 16:00:00,27.412,27.412,27.402,27.402,17286.0,CAC +2023-10-04 15:59:00,27.402,27.412,27.402,27.412,1000.0,CAC +2023-10-04 15:58:00,27.353,27.382,27.353,27.382,1403.0,CAC +2023-10-04 15:56:00,27.339,27.339,27.338,27.338,539.0,CAC +2023-10-04 15:55:00,27.323,27.333,27.294,27.333,1371.0,CAC +2023-10-04 15:51:00,27.343,27.353,27.333,27.333,388.0,CAC +2023-10-04 15:50:00,27.358,27.358,27.358,27.358,308.0,CAC +2023-10-04 15:43:00,27.392,27.392,27.392,27.392,103.0,CAC +2023-10-04 15:39:00,27.343,27.343,27.343,27.343,755.0,CAC +2023-10-04 15:35:00,27.333,27.333,27.333,27.333,394.0,CAC +2023-10-04 15:24:00,27.239,27.239,27.239,27.239,214.0,CAC +2023-10-04 15:17:00,27.22,27.22,27.22,27.22,133.0,CAC +2023-10-04 15:12:00,27.195,27.195,27.195,27.195,116.0,CAC +2023-10-04 15:11:00,27.156,27.195,27.156,27.195,246.0,CAC +2023-10-04 14:58:00,27.106,27.106,27.106,27.106,251.0,CAC +2023-10-04 14:49:00,27.067,27.077,27.067,27.077,214.0,CAC +2023-10-04 14:37:00,27.05,27.05,27.05,27.05,166.0,CAC +2023-10-04 14:25:00,26.954,26.978,26.954,26.978,200.0,CAC +2023-10-04 14:21:00,26.978,26.978,26.978,26.978,112.0,CAC +2023-10-04 14:19:00,26.968,26.968,26.968,26.968,465.0,CAC +2023-10-04 14:13:00,26.961,26.961,26.961,26.961,1311.0,CAC +2023-10-04 13:32:00,26.968,26.968,26.968,26.968,110.0,CAC +2023-10-04 13:22:00,26.978,26.978,26.949,26.949,338.0,CAC +2023-10-04 12:54:00,26.949,26.949,26.949,26.949,102.0,CAC +2023-10-04 12:40:00,27.057,27.057,27.057,27.057,475.0,CAC +2023-10-04 12:32:00,27.052,27.052,27.052,27.052,246.0,CAC +2023-10-04 12:29:00,26.978,26.978,26.978,26.978,141.0,CAC +2023-10-04 12:26:00,27.065,27.065,27.065,27.065,2410.0,CAC +2023-10-04 12:25:00,27.106,27.106,27.106,27.106,356.0,CAC +2023-10-04 12:19:00,27.008,27.008,27.008,27.008,120.0,CAC +2023-10-04 12:16:00,26.998,26.998,26.998,26.998,177.0,CAC +2023-10-04 12:03:00,26.914,26.914,26.914,26.914,109.0,CAC +2023-10-04 11:52:00,26.912,26.912,26.912,26.912,102.0,CAC +2023-10-04 11:48:00,26.89,26.89,26.89,26.89,145.0,CAC +2023-10-04 11:31:00,26.771,26.771,26.771,26.771,274.0,CAC +2023-10-04 11:25:00,26.752,26.752,26.752,26.752,104.0,CAC +2023-10-04 11:21:00,26.761,26.761,26.761,26.761,317.0,CAC +2023-10-04 11:19:00,26.729,26.729,26.707,26.707,506.0,CAC +2023-10-04 11:18:00,26.692,26.811,26.673,26.811,1004.0,CAC +2023-10-04 11:07:00,26.791,26.791,26.791,26.791,166.0,CAC +2023-10-04 10:45:00,26.637,26.637,26.637,26.637,233.0,CAC +2023-10-04 10:40:00,26.801,26.801,26.801,26.801,239.0,CAC +2023-10-04 10:30:00,26.781,26.791,26.781,26.791,528.0,CAC +2023-10-04 10:29:00,26.791,26.791,26.791,26.791,528.0,CAC +2023-10-04 10:19:00,26.929,26.929,26.929,26.929,106.0,CAC +2023-10-04 10:15:00,26.904,27.008,26.904,27.008,226.0,CAC +2023-10-04 10:06:00,26.811,26.811,26.811,26.811,684.0,CAC +2023-10-04 09:55:00,26.89,26.89,26.89,26.89,125.0,CAC +2023-10-04 09:54:00,26.752,26.752,26.752,26.752,101.0,CAC +2023-10-04 09:41:00,26.949,26.949,26.949,26.949,231.0,CAC +2023-10-04 09:40:00,26.811,26.811,26.811,26.811,149.0,CAC +2023-10-04 09:35:00,26.958,26.958,26.958,26.958,103.0,CAC +2023-10-04 09:33:00,27.057,27.057,27.027,27.037,305.0,CAC +2023-10-04 09:31:00,27.047,27.047,26.604,26.683,708.0,CAC +2023-10-04 09:30:00,26.771,26.771,26.771,26.771,294.0,CAC +2023-10-03 16:02:00,26.752,26.752,26.752,26.752,846.0,CAC +2023-10-03 16:01:00,26.752,26.752,26.752,26.752,241.0,CAC +2023-10-03 16:00:00,26.752,26.801,26.752,26.752,13950.0,CAC +2023-10-03 15:59:00,26.761,26.801,26.722,26.801,1947.0,CAC +2023-10-03 15:58:00,26.742,26.791,26.732,26.732,1112.0,CAC +2023-10-03 15:57:00,26.801,26.801,26.776,26.776,452.0,CAC +2023-10-03 15:54:00,26.811,26.811,26.811,26.811,380.0,CAC +2023-10-03 15:51:00,26.781,26.781,26.742,26.742,249.0,CAC +2023-10-03 15:50:00,26.855,26.855,26.855,26.855,158.0,CAC +2023-10-03 15:48:00,26.771,26.771,26.771,26.771,335.0,CAC +2023-10-03 15:47:00,26.752,26.752,26.752,26.752,163.0,CAC +2023-10-03 15:41:00,26.712,26.712,26.712,26.712,275.0,CAC +2023-10-03 15:37:00,26.668,26.668,26.668,26.668,100.0,CAC +2023-10-03 15:20:00,26.732,26.732,26.732,26.732,536.0,CAC +2023-10-03 15:08:00,26.761,26.761,26.761,26.761,279.0,CAC +2023-10-03 15:05:00,26.821,26.821,26.821,26.821,379.0,CAC +2023-10-03 14:50:00,26.83,26.83,26.83,26.83,101.0,CAC +2023-10-03 14:41:00,26.904,26.904,26.84,26.84,734.0,CAC +2023-10-03 14:36:00,26.919,26.919,26.919,26.919,206.0,CAC +2023-10-03 14:35:00,26.929,26.929,26.929,26.929,103.0,CAC +2023-10-03 13:55:00,27.027,27.027,27.027,27.027,365.0,CAC +2023-10-03 13:41:00,27.003,27.003,27.003,27.003,100.0,CAC +2023-10-03 13:39:00,27.047,27.047,27.047,27.047,594.0,CAC +2023-10-03 13:36:00,27.047,27.047,27.037,27.037,312.0,CAC +2023-10-03 13:33:00,27.037,27.037,27.037,27.037,100.0,CAC +2023-10-03 13:29:00,27.087,27.087,27.087,27.087,112.0,CAC +2023-10-03 13:14:00,27.131,27.131,26.988,26.988,3590.0,CAC +2023-10-03 13:01:00,27.163,27.163,27.163,27.163,158.0,CAC +2023-10-03 13:00:00,27.126,27.126,27.126,27.126,201.0,CAC +2023-10-03 12:59:00,27.032,27.032,27.032,27.032,100.0,CAC +2023-10-03 12:57:00,27.096,27.096,27.096,27.096,123.0,CAC +2023-10-03 12:52:00,27.077,27.077,27.076,27.076,200.0,CAC +2023-10-03 12:30:00,27.052,27.052,27.052,27.052,437.0,CAC +2023-10-03 12:26:00,27.057,27.067,27.057,27.067,557.0,CAC +2023-10-03 12:22:00,27.008,27.037,27.008,27.037,376.0,CAC +2023-10-03 12:02:00,27.067,27.067,27.067,27.067,450.0,CAC +2023-10-03 11:40:00,26.998,26.998,26.998,26.998,133.0,CAC +2023-10-03 11:36:00,26.968,26.968,26.958,26.958,697.0,CAC +2023-10-03 11:15:00,26.973,26.973,26.973,26.973,150.0,CAC +2023-10-03 11:12:00,26.899,26.958,26.894,26.894,675.0,CAC +2023-10-03 11:02:00,26.969,26.969,26.969,26.969,334.0,CAC +2023-10-03 10:57:00,27.047,27.047,27.047,27.047,222.0,CAC +2023-10-03 10:54:00,26.993,26.993,26.993,26.993,100.0,CAC +2023-10-03 10:46:00,27.096,27.096,27.072,27.072,1580.0,CAC +2023-10-03 10:32:00,27.195,27.195,27.156,27.156,1173.0,CAC +2023-10-03 10:31:00,27.254,27.254,27.254,27.254,102.0,CAC +2023-10-03 10:29:00,27.215,27.215,27.215,27.215,296.0,CAC +2023-10-03 10:06:00,27.254,27.254,27.254,27.254,109.0,CAC +2023-10-03 09:55:00,27.333,27.333,27.333,27.333,108.0,CAC +2023-10-03 09:51:00,28.231,28.231,28.231,28.231,129.0,CAC +2023-10-03 09:30:00,27.422,27.422,27.422,27.422,611.0,CAC +2023-10-02 16:23:00,27.461,27.461,27.461,27.461,1.0,CAC +2023-10-02 16:02:00,27.461,27.461,27.461,27.461,1135.0,CAC +2023-10-02 16:01:00,27.461,27.461,27.461,27.461,237.0,CAC +2023-10-02 16:00:00,27.461,27.471,27.461,27.461,18067.0,CAC +2023-10-02 15:59:00,27.441,27.471,27.441,27.471,1838.0,CAC +2023-10-02 15:58:00,27.5,27.5,27.5,27.5,646.0,CAC +2023-10-02 15:57:00,27.5,27.5,27.5,27.5,577.0,CAC +2023-10-02 15:56:00,27.52,27.52,27.515,27.52,340.0,CAC +2023-10-02 15:55:00,27.5,27.5,27.5,27.5,265.0,CAC +2023-10-02 15:53:00,27.471,27.471,27.436,27.436,315.0,CAC +2023-10-02 15:51:00,27.392,27.427,27.392,27.402,486.0,CAC +2023-10-02 15:49:00,27.402,27.402,27.402,27.402,258.0,CAC +2023-10-02 15:48:00,27.422,27.431,27.422,27.431,280.0,CAC +2023-10-02 15:47:00,27.441,27.441,27.422,27.422,464.0,CAC +2023-10-02 15:44:00,27.412,27.412,27.402,27.402,454.0,CAC +2023-10-02 15:40:00,27.431,27.431,27.431,27.431,415.0,CAC +2023-10-02 15:36:00,27.422,27.422,27.407,27.407,585.0,CAC +2023-10-02 15:28:00,27.461,27.471,27.441,27.441,804.0,CAC +2023-10-02 15:13:00,27.51,27.51,27.51,27.51,250.0,CAC +2023-10-02 15:00:00,27.569,27.569,27.569,27.569,100.0,CAC +2023-10-02 14:55:00,27.54,27.54,27.54,27.54,263.0,CAC +2023-10-02 14:52:00,27.569,27.569,27.569,27.569,313.0,CAC +2023-10-02 14:50:00,27.55,27.55,27.55,27.55,605.0,CAC +2023-10-02 14:31:00,27.599,27.599,27.599,27.599,211.0,CAC +2023-10-02 14:24:00,27.599,27.599,27.57,27.599,888.0,CAC +2023-10-02 14:21:00,27.589,27.589,27.589,27.589,204.0,CAC +2023-10-02 14:00:00,27.574,27.604,27.574,27.604,265.0,CAC +2023-10-02 13:52:00,27.579,27.589,27.579,27.589,361.0,CAC +2023-10-02 13:43:00,27.525,27.525,27.525,27.525,102.0,CAC +2023-10-02 13:42:00,27.52,27.52,27.52,27.52,285.0,CAC +2023-10-02 13:33:00,27.52,27.52,27.52,27.52,171.0,CAC +2023-10-02 13:28:00,27.569,27.569,27.569,27.569,113.0,CAC +2023-10-02 13:27:00,27.589,27.589,27.589,27.589,149.0,CAC +2023-10-02 13:25:00,27.599,27.624,27.584,27.584,512.0,CAC +2023-10-02 13:15:00,27.589,27.589,27.589,27.589,212.0,CAC +2023-10-02 13:10:00,27.619,27.629,27.609,27.609,652.0,CAC +2023-10-02 13:04:00,27.619,27.619,27.619,27.619,121.0,CAC +2023-10-02 13:01:00,27.619,27.619,27.619,27.619,104.0,CAC +2023-10-02 12:54:00,27.609,27.609,27.609,27.609,108.0,CAC +2023-10-02 12:52:00,27.53,27.53,27.53,27.53,104.0,CAC +2023-10-02 12:43:00,27.55,27.574,27.55,27.574,731.0,CAC +2023-10-02 12:39:00,27.53,27.53,27.53,27.53,235.0,CAC +2023-10-02 12:38:00,27.589,27.589,27.589,27.589,1517.0,CAC +2023-10-02 12:37:00,27.619,27.619,27.599,27.599,436.0,CAC +2023-10-02 12:35:00,27.678,27.678,27.678,27.678,137.0,CAC +2023-10-02 12:30:00,27.707,27.707,27.707,27.707,106.0,CAC +2023-10-02 12:28:00,27.697,27.697,27.697,27.697,204.0,CAC +2023-10-02 12:13:00,27.688,27.688,27.688,27.688,436.0,CAC +2023-10-02 12:09:00,27.653,27.653,27.653,27.653,104.0,CAC +2023-10-02 12:07:00,27.678,27.678,27.658,27.658,685.0,CAC +2023-10-02 11:35:00,27.766,27.766,27.766,27.766,314.0,CAC +2023-10-02 11:34:00,27.786,27.786,27.786,27.786,422.0,CAC +2023-10-02 11:33:00,27.786,27.786,27.786,27.786,133.0,CAC +2023-10-02 11:23:00,27.688,27.688,27.688,27.688,353.0,CAC +2023-10-02 11:21:00,27.678,27.697,27.678,27.697,532.0,CAC +2023-10-02 11:20:00,27.673,27.677,27.673,27.677,295.0,CAC +2023-10-02 11:15:00,27.717,27.717,27.717,27.717,162.0,CAC +2023-10-02 11:01:00,27.678,27.678,27.678,27.678,120.0,CAC +2023-10-02 10:40:00,27.786,27.786,27.786,27.786,180.0,CAC +2023-10-02 10:38:00,27.766,27.766,27.766,27.766,245.0,CAC +2023-10-02 10:34:00,27.766,27.766,27.766,27.766,512.0,CAC +2023-10-02 10:33:00,27.727,27.727,27.705,27.705,236.0,CAC +2023-10-02 10:10:00,27.638,27.638,27.638,27.638,168.0,CAC +2023-10-02 09:59:00,27.855,27.855,27.855,27.855,103.0,CAC +2023-10-02 09:30:00,27.619,27.619,27.619,27.619,102.0,CAC +2023-09-29 18:06:00,27.806,27.806,27.806,27.806,6.0,CAC +2023-09-29 16:20:00,27.806,27.806,27.806,27.806,143.0,CAC +2023-09-29 16:02:00,27.806,27.806,27.806,27.806,689.0,CAC +2023-09-29 16:01:00,27.806,27.806,27.806,27.806,1379.0,CAC +2023-09-29 16:00:00,27.747,27.806,27.747,27.806,27344.0,CAC +2023-09-29 15:59:00,27.796,27.816,27.747,27.747,4252.0,CAC +2023-09-29 15:58:00,27.845,27.845,27.845,27.845,386.0,CAC +2023-09-29 15:55:00,27.816,27.816,27.816,27.816,318.0,CAC +2023-09-29 15:52:00,27.796,27.796,27.776,27.776,503.0,CAC +2023-09-29 15:51:00,27.816,27.826,27.806,27.806,1334.0,CAC +2023-09-29 15:42:00,27.747,27.747,27.747,27.747,238.0,CAC +2023-09-29 15:39:00,27.791,27.791,27.791,27.791,121.0,CAC +2023-09-29 15:38:00,27.757,27.786,27.747,27.786,714.0,CAC +2023-09-29 15:36:00,27.717,27.717,27.717,27.717,108.0,CAC +2023-09-29 15:32:00,27.737,27.737,27.737,27.737,356.0,CAC +2023-09-29 15:30:00,27.776,27.791,27.776,27.791,219.0,CAC +2023-09-29 15:20:00,27.816,27.816,27.816,27.816,200.0,CAC +2023-09-29 15:10:00,27.816,27.816,27.816,27.816,247.0,CAC +2023-09-29 14:29:00,27.904,27.904,27.904,27.904,137.0,CAC +2023-09-29 14:28:00,27.895,27.895,27.895,27.895,349.0,CAC +2023-09-29 14:24:00,27.929,27.929,27.929,27.929,155.0,CAC +2023-09-29 14:23:00,27.964,27.964,27.919,27.919,351.0,CAC +2023-09-29 14:21:00,27.929,27.929,27.929,27.929,105.0,CAC +2023-09-29 13:58:00,27.865,27.865,27.865,27.865,532.0,CAC +2023-09-29 13:43:00,27.865,27.865,27.865,27.865,355.0,CAC +2023-09-29 13:38:00,27.964,27.964,27.919,27.919,300.0,CAC +2023-09-29 13:22:00,27.895,27.899,27.895,27.899,447.0,CAC +2023-09-29 13:21:00,27.898,27.898,27.898,27.898,160.0,CAC +2023-09-29 13:13:00,27.788,27.788,27.788,27.788,103.0,CAC +2023-09-29 13:11:00,27.909,27.909,27.909,27.909,148.0,CAC +2023-09-29 13:06:00,27.934,27.934,27.934,27.934,224.0,CAC +2023-09-29 12:51:00,28.013,28.013,28.013,28.013,526.0,CAC +2023-09-29 12:33:00,27.993,27.993,27.993,27.993,201.0,CAC +2023-09-29 12:23:00,28.092,28.092,28.092,28.092,100.0,CAC +2023-09-29 12:20:00,28.072,28.101,28.072,28.101,416.0,CAC +2023-09-29 12:19:00,27.998,27.998,27.998,27.998,100.0,CAC +2023-09-29 12:15:00,27.934,28.042,27.924,28.042,2298.0,CAC +2023-09-29 12:14:00,28.063,28.063,27.941,27.941,1821.0,CAC +2023-09-29 12:12:00,28.072,28.072,28.072,28.072,100.0,CAC +2023-09-29 11:54:00,27.865,27.865,27.865,27.865,518.0,CAC +2023-09-29 11:49:00,27.964,27.964,27.964,27.964,100.0,CAC +2023-09-29 11:25:00,27.954,28.111,27.954,28.003,1025.0,CAC +2023-09-29 11:06:00,27.766,27.766,27.766,27.766,134.0,CAC +2023-09-29 11:01:00,27.845,27.845,27.845,27.845,512.0,CAC +2023-09-29 10:56:00,27.934,27.934,27.934,27.934,230.0,CAC +2023-09-29 10:54:00,27.964,27.964,27.964,27.964,117.0,CAC +2023-09-29 10:52:00,27.993,27.993,27.993,27.993,387.0,CAC +2023-09-29 10:34:00,28.068,28.068,28.068,28.068,315.0,CAC +2023-09-29 10:33:00,27.964,27.964,27.964,27.964,121.0,CAC +2023-09-29 09:53:00,28.161,28.161,28.161,28.161,104.0,CAC +2023-09-29 09:52:00,28.082,28.082,28.082,28.082,1351.0,CAC +2023-09-29 09:50:00,28.082,28.082,28.082,28.082,1755.0,CAC +2023-09-29 09:49:00,27.924,28.003,27.924,28.003,217.0,CAC +2023-09-29 09:46:00,28.042,28.042,28.042,28.042,103.0,CAC +2023-09-29 09:40:00,27.816,27.816,27.816,27.816,512.0,CAC +2023-09-29 09:39:00,27.638,27.865,27.638,27.865,317.0,CAC +2023-09-29 09:38:00,28.082,28.082,27.638,27.658,1158.0,CAC +2023-09-29 09:33:00,28.629,28.629,28.629,28.629,297.0,CAC +2023-09-29 09:30:00,27.845,27.845,27.845,27.845,890.0,CAC diff --git a/data/CADE_2023_10_21.csv b/data/CADE_2023_10_21.csv new file mode 100644 index 000000000..d8f18b06d --- /dev/null +++ b/data/CADE_2023_10_21.csv @@ -0,0 +1,6144 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,19.9,19.9,19.9,19.9,282474.0,CADE +2023-10-20 18:30:00,19.9,19.9,19.9,19.9,282474.0,CADE +2023-10-20 16:10:00,19.9,19.9,19.9,19.9,282474.0,CADE +2023-10-20 16:02:00,19.9,19.9,19.9,19.9,9219.0,CADE +2023-10-20 16:01:00,19.9,19.9,19.9,19.9,5836.0,CADE +2023-10-20 16:00:00,19.905,19.91,19.9,19.9,622969.0,CADE +2023-10-20 15:59:00,19.925,19.93,19.9,19.905,30582.0,CADE +2023-10-20 15:58:00,19.92,19.92,19.91,19.92,17373.0,CADE +2023-10-20 15:57:00,19.92,19.925,19.91,19.915,12426.0,CADE +2023-10-20 15:56:00,19.895,19.92,19.895,19.92,13859.0,CADE +2023-10-20 15:55:00,19.925,19.95,19.89,19.895,64644.0,CADE +2023-10-20 15:54:00,19.93,19.945,19.915,19.915,8081.0,CADE +2023-10-20 15:53:00,19.947,19.947,19.93,19.93,8325.0,CADE +2023-10-20 15:52:00,19.92,19.95,19.92,19.947,5070.0,CADE +2023-10-20 15:51:00,19.89,19.925,19.885,19.92,27384.0,CADE +2023-10-20 15:50:00,19.98,19.98,19.895,19.895,39875.0,CADE +2023-10-20 15:49:00,19.989,20.01,19.975,19.98,17155.0,CADE +2023-10-20 15:48:00,19.94,19.98,19.94,19.98,6707.0,CADE +2023-10-20 15:47:00,19.94,19.945,19.935,19.94,3038.0,CADE +2023-10-20 15:46:00,19.935,19.945,19.935,19.945,2702.0,CADE +2023-10-20 15:45:00,19.925,19.94,19.92,19.94,3269.0,CADE +2023-10-20 15:44:00,19.93,19.935,19.925,19.925,2088.0,CADE +2023-10-20 15:43:00,19.928,19.945,19.925,19.93,6052.0,CADE +2023-10-20 15:42:00,19.92,19.925,19.915,19.92,4633.0,CADE +2023-10-20 15:41:00,19.91,19.925,19.905,19.925,2632.0,CADE +2023-10-20 15:40:00,19.94,19.94,19.905,19.915,5593.0,CADE +2023-10-20 15:39:00,19.94,19.945,19.935,19.945,5044.0,CADE +2023-10-20 15:38:00,19.93,19.935,19.925,19.935,1870.0,CADE +2023-10-20 15:37:00,19.92,19.93,19.92,19.93,1559.0,CADE +2023-10-20 15:36:00,19.94,19.94,19.92,19.92,2268.0,CADE +2023-10-20 15:35:00,19.92,19.935,19.915,19.935,2975.0,CADE +2023-10-20 15:34:00,19.92,19.925,19.915,19.925,3566.0,CADE +2023-10-20 15:33:00,19.925,19.927,19.922,19.927,768.0,CADE +2023-10-20 15:32:00,19.93,19.93,19.925,19.93,1763.0,CADE +2023-10-20 15:31:00,19.93,19.94,19.93,19.93,2262.0,CADE +2023-10-20 15:30:00,19.93,19.94,19.93,19.93,3248.0,CADE +2023-10-20 15:29:00,19.92,19.935,19.92,19.935,2424.0,CADE +2023-10-20 15:28:00,19.905,19.92,19.9,19.92,2215.0,CADE +2023-10-20 15:27:00,19.91,19.919,19.9,19.905,5411.0,CADE +2023-10-20 15:26:00,19.9,19.905,19.9,19.905,5015.0,CADE +2023-10-20 15:25:00,19.91,19.91,19.9,19.9,3421.0,CADE +2023-10-20 15:24:00,19.9,19.92,19.9,19.92,4360.0,CADE +2023-10-20 15:22:00,19.925,19.93,19.91,19.91,1220.0,CADE +2023-10-20 15:21:00,19.935,19.935,19.925,19.925,1589.0,CADE +2023-10-20 15:20:00,19.975,19.975,19.94,19.94,3288.0,CADE +2023-10-20 15:19:00,19.98,19.98,19.98,19.98,280.0,CADE +2023-10-20 15:18:00,19.965,19.965,19.96,19.96,537.0,CADE +2023-10-20 15:17:00,19.955,19.96,19.955,19.96,442.0,CADE +2023-10-20 15:16:00,19.945,19.955,19.945,19.95,1935.0,CADE +2023-10-20 15:15:00,19.95,19.95,19.94,19.94,2266.0,CADE +2023-10-20 15:14:00,19.95,19.955,19.95,19.95,937.0,CADE +2023-10-20 15:13:00,19.96,19.96,19.945,19.945,1843.0,CADE +2023-10-20 15:12:00,19.95,19.97,19.95,19.97,715.0,CADE +2023-10-20 15:11:00,19.92,19.95,19.92,19.95,9452.0,CADE +2023-10-20 15:10:00,19.905,19.92,19.905,19.92,1292.0,CADE +2023-10-20 15:09:00,19.94,19.945,19.9,19.905,15622.0,CADE +2023-10-20 15:08:00,19.945,19.945,19.945,19.945,505.0,CADE +2023-10-20 15:07:00,19.945,19.96,19.945,19.95,2348.0,CADE +2023-10-20 15:06:00,19.955,19.96,19.945,19.945,1264.0,CADE +2023-10-20 15:05:00,19.925,19.955,19.925,19.955,3916.0,CADE +2023-10-20 15:04:00,19.935,19.938,19.92,19.925,1758.0,CADE +2023-10-20 15:03:00,19.94,19.94,19.935,19.94,1943.0,CADE +2023-10-20 15:02:00,19.945,19.945,19.945,19.945,456.0,CADE +2023-10-20 15:01:00,19.93,19.93,19.93,19.93,406.0,CADE +2023-10-20 15:00:00,19.91,19.94,19.91,19.93,2597.0,CADE +2023-10-20 14:59:00,19.915,19.915,19.91,19.91,1415.0,CADE +2023-10-20 14:58:00,19.92,19.925,19.92,19.92,1147.0,CADE +2023-10-20 14:57:00,19.955,19.955,19.94,19.94,1408.0,CADE +2023-10-20 14:56:00,19.95,19.955,19.95,19.955,424.0,CADE +2023-10-20 14:55:00,19.93,19.96,19.93,19.96,4486.0,CADE +2023-10-20 14:54:00,19.93,19.94,19.925,19.925,1217.0,CADE +2023-10-20 14:53:00,19.93,19.93,19.91,19.92,2309.0,CADE +2023-10-20 14:52:00,19.95,19.95,19.935,19.935,1598.0,CADE +2023-10-20 14:51:00,19.949,19.955,19.945,19.95,3633.0,CADE +2023-10-20 14:50:00,19.93,19.945,19.925,19.945,7987.0,CADE +2023-10-20 14:48:00,19.935,19.935,19.935,19.935,1277.0,CADE +2023-10-20 14:47:00,19.935,19.94,19.935,19.935,3691.0,CADE +2023-10-20 14:46:00,19.955,19.955,19.94,19.94,1059.0,CADE +2023-10-20 14:45:00,19.937,19.95,19.935,19.945,2129.0,CADE +2023-10-20 14:44:00,19.915,19.93,19.915,19.93,4987.0,CADE +2023-10-20 14:43:00,19.93,19.93,19.915,19.915,2364.0,CADE +2023-10-20 14:42:00,19.94,19.94,19.935,19.935,1446.0,CADE +2023-10-20 14:41:00,19.935,19.945,19.935,19.945,1842.0,CADE +2023-10-20 14:40:00,19.945,19.945,19.935,19.935,4563.0,CADE +2023-10-20 14:39:00,19.945,19.95,19.945,19.945,2528.0,CADE +2023-10-20 14:38:00,19.965,19.965,19.955,19.959,1535.0,CADE +2023-10-20 14:37:00,19.99,19.99,19.965,19.965,4234.0,CADE +2023-10-20 14:36:00,19.985,20.0,19.985,19.995,2083.0,CADE +2023-10-20 14:35:00,19.97,19.99,19.965,19.985,9342.0,CADE +2023-10-20 14:34:00,19.95,19.97,19.945,19.962,6339.0,CADE +2023-10-20 14:33:00,19.98,19.98,19.955,19.955,8112.0,CADE +2023-10-20 14:32:00,19.98,19.98,19.975,19.975,1388.0,CADE +2023-10-20 14:31:00,19.97,19.98,19.97,19.98,1302.0,CADE +2023-10-20 14:30:00,19.975,19.975,19.96,19.965,2509.0,CADE +2023-10-20 14:29:00,19.97,19.97,19.97,19.97,681.0,CADE +2023-10-20 14:28:00,19.97,19.97,19.97,19.97,424.0,CADE +2023-10-20 14:27:00,19.97,19.975,19.96,19.965,1538.0,CADE +2023-10-20 14:26:00,19.963,19.963,19.963,19.963,925.0,CADE +2023-10-20 14:25:00,19.97,19.975,19.965,19.975,536.0,CADE +2023-10-20 14:23:00,19.95,19.96,19.95,19.96,942.0,CADE +2023-10-20 14:22:00,19.95,19.95,19.95,19.95,1714.0,CADE +2023-10-20 14:20:00,19.965,19.97,19.96,19.96,1567.0,CADE +2023-10-20 14:19:00,19.97,19.97,19.96,19.96,2134.0,CADE +2023-10-20 14:18:00,19.975,19.975,19.975,19.975,214.0,CADE +2023-10-20 14:17:00,19.94,19.955,19.93,19.955,4094.0,CADE +2023-10-20 14:16:00,19.935,19.945,19.93,19.945,1318.0,CADE +2023-10-20 14:15:00,19.94,19.94,19.92,19.93,1999.0,CADE +2023-10-20 14:14:00,19.94,19.95,19.935,19.95,3754.0,CADE +2023-10-20 14:13:00,19.97,19.97,19.94,19.94,1743.0,CADE +2023-10-20 14:12:00,19.98,19.99,19.97,19.97,1284.0,CADE +2023-10-20 14:11:00,19.98,19.98,19.97,19.97,1547.0,CADE +2023-10-20 14:10:00,20.025,20.025,19.98,19.98,2405.0,CADE +2023-10-20 14:09:00,20.04,20.04,20.02,20.02,3461.0,CADE +2023-10-20 14:08:00,20.05,20.055,20.05,20.05,2588.0,CADE +2023-10-20 14:07:00,20.035,20.04,20.035,20.04,4588.0,CADE +2023-10-20 14:06:00,20.05,20.05,20.03,20.03,4502.0,CADE +2023-10-20 14:05:00,20.075,20.08,20.05,20.06,2307.0,CADE +2023-10-20 14:04:00,20.09,20.09,20.08,20.08,1605.0,CADE +2023-10-20 14:03:00,20.085,20.09,20.085,20.09,239.0,CADE +2023-10-20 14:02:00,20.1,20.105,20.09,20.095,2371.0,CADE +2023-10-20 14:01:00,20.1,20.11,20.1,20.105,970.0,CADE +2023-10-20 14:00:00,20.135,20.15,20.1,20.1,3247.0,CADE +2023-10-20 13:59:00,20.1,20.13,20.1,20.13,1116.0,CADE +2023-10-20 13:58:00,20.08,20.08,20.075,20.08,1882.0,CADE +2023-10-20 13:57:00,20.06,20.07,20.06,20.07,1282.0,CADE +2023-10-20 13:56:00,20.05,20.05,20.05,20.05,642.0,CADE +2023-10-20 13:55:00,20.05,20.05,20.04,20.04,750.0,CADE +2023-10-20 13:54:00,20.04,20.07,20.04,20.06,3354.0,CADE +2023-10-20 13:53:00,20.05,20.06,20.05,20.05,6266.0,CADE +2023-10-20 13:52:00,20.065,20.065,20.065,20.065,535.0,CADE +2023-10-20 13:51:00,20.07,20.08,20.07,20.07,887.0,CADE +2023-10-20 13:50:00,20.09,20.09,20.08,20.08,626.0,CADE +2023-10-20 13:49:00,20.1,20.1,20.1,20.1,1174.0,CADE +2023-10-20 13:48:00,20.125,20.125,20.11,20.11,1019.0,CADE +2023-10-20 13:47:00,20.13,20.13,20.13,20.13,635.0,CADE +2023-10-20 13:46:00,20.135,20.135,20.13,20.13,378.0,CADE +2023-10-20 13:45:00,20.135,20.135,20.125,20.135,1374.0,CADE +2023-10-20 13:44:00,20.15,20.15,20.14,20.14,2073.0,CADE +2023-10-20 13:43:00,20.099,20.145,20.099,20.145,4868.0,CADE +2023-10-20 13:42:00,20.09,20.105,20.09,20.1,1474.0,CADE +2023-10-20 13:41:00,20.08,20.1,20.08,20.09,1273.0,CADE +2023-10-20 13:40:00,20.07,20.09,20.07,20.08,4321.0,CADE +2023-10-20 13:39:00,20.08,20.08,20.08,20.08,851.0,CADE +2023-10-20 13:38:00,20.09,20.095,20.085,20.09,1940.0,CADE +2023-10-20 13:37:00,20.11,20.11,20.11,20.11,382.0,CADE +2023-10-20 13:36:00,20.11,20.12,20.11,20.115,3031.0,CADE +2023-10-20 13:35:00,20.125,20.125,20.11,20.11,923.0,CADE +2023-10-20 13:34:00,20.14,20.14,20.135,20.14,1794.0,CADE +2023-10-20 13:33:00,20.155,20.16,20.155,20.16,1891.0,CADE +2023-10-20 13:32:00,20.14,20.16,20.14,20.16,1572.0,CADE +2023-10-20 13:31:00,20.16,20.16,20.14,20.14,10416.0,CADE +2023-10-20 13:30:00,20.17,20.18,20.165,20.165,2325.0,CADE +2023-10-20 13:29:00,20.18,20.18,20.165,20.165,551.0,CADE +2023-10-20 13:28:00,20.17,20.17,20.17,20.17,456.0,CADE +2023-10-20 13:27:00,20.179,20.19,20.179,20.19,865.0,CADE +2023-10-20 13:26:00,20.19,20.2,20.19,20.2,2222.0,CADE +2023-10-20 13:25:00,20.22,20.225,20.18,20.18,909.0,CADE +2023-10-20 13:24:00,20.209,20.22,20.21,20.22,768.0,CADE +2023-10-20 13:23:00,20.24,20.24,20.22,20.22,2634.0,CADE +2023-10-20 13:22:00,20.19,20.25,20.19,20.25,6644.0,CADE +2023-10-20 13:21:00,20.18,20.2,20.18,20.2,1951.0,CADE +2023-10-20 13:20:00,20.15,20.17,20.15,20.17,1242.0,CADE +2023-10-20 13:19:00,20.12,20.14,20.12,20.14,2762.0,CADE +2023-10-20 13:18:00,20.11,20.11,20.11,20.11,1656.0,CADE +2023-10-20 13:17:00,20.11,20.12,20.09,20.12,3411.0,CADE +2023-10-20 13:16:00,20.075,20.11,20.075,20.11,2548.0,CADE +2023-10-20 13:15:00,20.04,20.07,20.04,20.07,5403.0,CADE +2023-10-20 13:12:00,20.03,20.04,20.03,20.04,2303.0,CADE +2023-10-20 13:11:00,20.06,20.06,20.03,20.03,1141.0,CADE +2023-10-20 13:10:00,20.07,20.08,20.06,20.06,1404.0,CADE +2023-10-20 13:09:00,20.06,20.06,20.06,20.06,939.0,CADE +2023-10-20 13:08:00,20.07,20.07,20.05,20.05,11281.0,CADE +2023-10-20 13:07:00,20.12,20.12,20.07,20.075,16576.0,CADE +2023-10-20 13:06:00,20.12,20.13,20.12,20.13,1297.0,CADE +2023-10-20 13:05:00,20.135,20.135,20.125,20.13,1660.0,CADE +2023-10-20 13:04:00,20.14,20.14,20.13,20.14,17364.0,CADE +2023-10-20 13:03:00,20.13,20.15,20.13,20.15,2655.0,CADE +2023-10-20 13:02:00,20.115,20.13,20.115,20.13,945.0,CADE +2023-10-20 13:01:00,20.11,20.12,20.1,20.12,3522.0,CADE +2023-10-20 13:00:00,20.13,20.13,20.12,20.12,1968.0,CADE +2023-10-20 12:59:00,20.13,20.13,20.122,20.122,1863.0,CADE +2023-10-20 12:58:00,20.095,20.14,20.095,20.13,4601.0,CADE +2023-10-20 12:57:00,20.095,20.1,20.09,20.095,2055.0,CADE +2023-10-20 12:56:00,20.1,20.1,20.09,20.095,1076.0,CADE +2023-10-20 12:55:00,20.1,20.1,20.1,20.1,1662.0,CADE +2023-10-20 12:54:00,20.095,20.1,20.095,20.1,340.0,CADE +2023-10-20 12:53:00,20.12,20.12,20.095,20.095,970.0,CADE +2023-10-20 12:52:00,20.1,20.12,20.1,20.12,2200.0,CADE +2023-10-20 12:51:00,20.1,20.105,20.09,20.09,1095.0,CADE +2023-10-20 12:50:00,20.1,20.105,20.095,20.095,1749.0,CADE +2023-10-20 12:49:00,20.08,20.09,20.08,20.09,1367.0,CADE +2023-10-20 12:48:00,20.081,20.081,20.08,20.08,948.0,CADE +2023-10-20 12:47:00,20.085,20.095,20.085,20.095,2106.0,CADE +2023-10-20 12:46:00,20.12,20.12,20.1,20.1,691.0,CADE +2023-10-20 12:45:00,20.09,20.125,20.09,20.12,2426.0,CADE +2023-10-20 12:44:00,20.07,20.07,20.07,20.07,285.0,CADE +2023-10-20 12:43:00,20.05,20.06,20.05,20.06,2866.0,CADE +2023-10-20 12:42:00,20.055,20.055,20.055,20.055,142.0,CADE +2023-10-20 12:41:00,20.05,20.055,20.05,20.055,368.0,CADE +2023-10-20 12:40:00,20.065,20.07,20.065,20.07,631.0,CADE +2023-10-20 12:39:00,20.085,20.085,20.07,20.07,1184.0,CADE +2023-10-20 12:38:00,20.07,20.07,20.07,20.07,533.0,CADE +2023-10-20 12:37:00,20.07,20.09,20.07,20.08,3671.0,CADE +2023-10-20 12:36:00,20.05,20.07,20.05,20.07,1825.0,CADE +2023-10-20 12:35:00,20.05,20.05,20.05,20.05,629.0,CADE +2023-10-20 12:34:00,20.03,20.06,20.03,20.05,4321.0,CADE +2023-10-20 12:33:00,20.035,20.035,20.02,20.02,1553.0,CADE +2023-10-20 12:32:00,20.035,20.04,20.035,20.04,1251.0,CADE +2023-10-20 12:31:00,20.04,20.04,20.03,20.04,766.0,CADE +2023-10-20 12:30:00,20.03,20.045,20.03,20.04,857.0,CADE +2023-10-20 12:29:00,20.03,20.03,20.02,20.02,1005.0,CADE +2023-10-20 12:28:00,20.03,20.04,20.02,20.04,3496.0,CADE +2023-10-20 12:27:00,20.02,20.02,20.02,20.02,282.0,CADE +2023-10-20 12:26:00,20.04,20.04,20.03,20.03,581.0,CADE +2023-10-20 12:25:00,20.08,20.08,20.06,20.06,1173.0,CADE +2023-10-20 12:24:00,20.08,20.09,20.08,20.085,2336.0,CADE +2023-10-20 12:23:00,20.08,20.08,20.08,20.08,801.0,CADE +2023-10-20 12:22:00,20.05,20.09,20.05,20.08,2070.0,CADE +2023-10-20 12:21:00,20.02,20.05,20.02,20.05,3185.0,CADE +2023-10-20 12:20:00,20.01,20.02,20.005,20.005,1533.0,CADE +2023-10-20 12:19:00,20.005,20.01,20.005,20.005,3108.0,CADE +2023-10-20 12:18:00,19.995,20.0,19.995,20.0,4299.0,CADE +2023-10-20 12:17:00,19.985,19.985,19.985,19.985,145.0,CADE +2023-10-20 12:16:00,19.97,19.97,19.965,19.97,1804.0,CADE +2023-10-20 12:15:00,19.96,19.97,19.96,19.97,559.0,CADE +2023-10-20 12:14:00,19.98,19.98,19.98,19.98,338.0,CADE +2023-10-20 12:13:00,20.0,20.01,19.985,19.985,2202.0,CADE +2023-10-20 12:12:00,19.995,20.0,19.985,19.99,3440.0,CADE +2023-10-20 12:11:00,19.99,19.99,19.99,19.99,453.0,CADE +2023-10-20 12:10:00,19.97,19.97,19.97,19.97,443.0,CADE +2023-10-20 12:09:00,19.965,19.97,19.965,19.97,961.0,CADE +2023-10-20 12:08:00,19.99,19.99,19.98,19.98,759.0,CADE +2023-10-20 12:07:00,19.98,20.0,19.98,20.0,14346.0,CADE +2023-10-20 12:06:00,19.99,19.99,19.99,19.99,807.0,CADE +2023-10-20 12:05:00,19.99,19.995,19.989,19.99,2309.0,CADE +2023-10-20 12:04:00,20.0,20.0,20.0,20.0,231.0,CADE +2023-10-20 12:03:00,20.0,20.009,20.0,20.009,1990.0,CADE +2023-10-20 12:02:00,20.03,20.04,20.015,20.015,1232.0,CADE +2023-10-20 12:01:00,20.06,20.06,20.04,20.04,653.0,CADE +2023-10-20 12:00:00,20.075,20.08,20.05,20.06,4144.0,CADE +2023-10-20 11:59:00,20.08,20.09,20.08,20.08,1515.0,CADE +2023-10-20 11:58:00,20.1,20.1,20.08,20.08,540.0,CADE +2023-10-20 11:57:00,20.08,20.09,20.07,20.09,3167.0,CADE +2023-10-20 11:56:00,20.11,20.11,20.1,20.1,892.0,CADE +2023-10-20 11:55:00,20.09,20.13,20.09,20.12,1545.0,CADE +2023-10-20 11:54:00,20.08,20.09,20.075,20.08,7655.0,CADE +2023-10-20 11:53:00,20.08,20.08,20.08,20.08,1096.0,CADE +2023-10-20 11:52:00,20.09,20.09,20.08,20.08,809.0,CADE +2023-10-20 11:51:00,20.12,20.12,20.085,20.1,2392.0,CADE +2023-10-20 11:50:00,20.08,20.105,20.08,20.105,716.0,CADE +2023-10-20 11:49:00,20.07,20.07,20.055,20.07,2199.0,CADE +2023-10-20 11:48:00,20.02,20.07,20.02,20.07,4191.0,CADE +2023-10-20 11:47:00,19.99,20.01,19.99,20.01,3033.0,CADE +2023-10-20 11:46:00,20.0,20.0,19.98,19.985,5976.0,CADE +2023-10-20 11:45:00,19.98,19.99,19.98,19.99,637.0,CADE +2023-10-20 11:44:00,19.96,19.97,19.96,19.97,628.0,CADE +2023-10-20 11:43:00,19.96,19.96,19.96,19.96,297.0,CADE +2023-10-20 11:42:00,19.985,19.985,19.95,19.95,1054.0,CADE +2023-10-20 11:41:00,19.98,20.0,19.98,19.99,2738.0,CADE +2023-10-20 11:40:00,19.99,19.99,19.97,19.97,1104.0,CADE +2023-10-20 11:39:00,19.98,20.0,19.98,19.983,3659.0,CADE +2023-10-20 11:38:00,19.96,19.96,19.96,19.96,517.0,CADE +2023-10-20 11:37:00,19.955,19.98,19.955,19.98,873.0,CADE +2023-10-20 11:36:00,19.97,19.97,19.95,19.95,1110.0,CADE +2023-10-20 11:35:00,19.967,19.99,19.968,19.98,1522.0,CADE +2023-10-20 11:34:00,19.95,19.955,19.94,19.95,1062.0,CADE +2023-10-20 11:33:00,19.96,19.96,19.955,19.955,909.0,CADE +2023-10-20 11:31:00,19.92,19.93,19.9,19.93,1793.0,CADE +2023-10-20 11:30:00,19.97,19.97,19.935,19.935,1444.0,CADE +2023-10-20 11:29:00,19.98,19.99,19.975,19.975,1092.0,CADE +2023-10-20 11:27:00,19.955,19.97,19.948,19.97,3475.0,CADE +2023-10-20 11:26:00,19.969,20.0,19.96,19.96,2761.0,CADE +2023-10-20 11:25:00,19.985,19.99,19.97,19.97,1662.0,CADE +2023-10-20 11:24:00,19.99,20.0,19.99,19.99,4331.0,CADE +2023-10-20 11:23:00,19.98,19.98,19.98,19.98,326.0,CADE +2023-10-20 11:22:00,19.98,19.98,19.975,19.98,587.0,CADE +2023-10-20 11:21:00,19.99,19.99,19.97,19.97,1110.0,CADE +2023-10-20 11:20:00,19.99,20.0,19.975,19.975,3024.0,CADE +2023-10-20 11:19:00,19.985,19.985,19.98,19.98,627.0,CADE +2023-10-20 11:18:00,19.99,19.99,19.988,19.99,1346.0,CADE +2023-10-20 11:17:00,20.025,20.04,20.015,20.025,2749.0,CADE +2023-10-20 11:16:00,20.06,20.06,20.028,20.028,2865.0,CADE +2023-10-20 11:15:00,20.06,20.06,20.05,20.055,2004.0,CADE +2023-10-20 11:14:00,20.05,20.065,20.05,20.06,1975.0,CADE +2023-10-20 11:13:00,20.07,20.07,20.03,20.04,14976.0,CADE +2023-10-20 11:12:00,20.055,20.07,20.055,20.07,4559.0,CADE +2023-10-20 11:11:00,20.054,20.08,20.04,20.06,7203.0,CADE +2023-10-20 11:10:00,20.06,20.07,20.05,20.05,9506.0,CADE +2023-10-20 11:09:00,20.08,20.08,20.065,20.07,1925.0,CADE +2023-10-20 11:08:00,20.08,20.085,20.07,20.08,3196.0,CADE +2023-10-20 11:07:00,20.08,20.09,20.075,20.09,1355.0,CADE +2023-10-20 11:06:00,20.06,20.07,20.05,20.07,1202.0,CADE +2023-10-20 11:05:00,20.06,20.07,20.06,20.07,4212.0,CADE +2023-10-20 11:04:00,20.055,20.055,20.055,20.055,202.0,CADE +2023-10-20 11:03:00,20.06,20.07,20.06,20.06,1485.0,CADE +2023-10-20 11:02:00,20.07,20.07,20.05,20.07,2291.0,CADE +2023-10-20 11:01:00,20.1,20.1,20.06,20.065,3263.0,CADE +2023-10-20 11:00:00,20.08,20.1,20.08,20.1,8100.0,CADE +2023-10-20 10:59:00,20.1,20.1,20.07,20.08,5777.0,CADE +2023-10-20 10:58:00,20.11,20.12,20.09,20.09,8796.0,CADE +2023-10-20 10:57:00,20.085,20.1,20.085,20.1,1944.0,CADE +2023-10-20 10:56:00,20.07,20.08,20.05,20.075,3655.0,CADE +2023-10-20 10:55:00,20.06,20.08,20.06,20.07,1583.0,CADE +2023-10-20 10:54:00,20.1,20.1,20.06,20.07,1911.0,CADE +2023-10-20 10:53:00,20.12,20.12,20.12,20.12,723.0,CADE +2023-10-20 10:52:00,20.1,20.12,20.1,20.12,1937.0,CADE +2023-10-20 10:51:00,20.15,20.15,20.08,20.1,2997.0,CADE +2023-10-20 10:50:00,20.17,20.17,20.15,20.16,1485.0,CADE +2023-10-20 10:49:00,20.145,20.18,20.145,20.18,3609.0,CADE +2023-10-20 10:48:00,20.1,20.14,20.1,20.14,1940.0,CADE +2023-10-20 10:47:00,20.12,20.12,20.09,20.1,1117.0,CADE +2023-10-20 10:46:00,20.06,20.13,20.055,20.12,13293.0,CADE +2023-10-20 10:45:00,20.06,20.06,20.04,20.05,22795.0,CADE +2023-10-20 10:44:00,20.12,20.12,20.07,20.07,3146.0,CADE +2023-10-20 10:43:00,20.11,20.12,20.11,20.115,1198.0,CADE +2023-10-20 10:42:00,20.1,20.12,20.09,20.11,3776.0,CADE +2023-10-20 10:41:00,20.11,20.11,20.1,20.11,1336.0,CADE +2023-10-20 10:40:00,20.1,20.12,20.1,20.115,2478.0,CADE +2023-10-20 10:39:00,20.12,20.12,20.1,20.1,1156.0,CADE +2023-10-20 10:38:00,20.15,20.15,20.145,20.15,1207.0,CADE +2023-10-20 10:37:00,20.12,20.14,20.11,20.14,1687.0,CADE +2023-10-20 10:36:00,20.13,20.16,20.13,20.14,3420.0,CADE +2023-10-20 10:35:00,20.085,20.12,20.085,20.12,3740.0,CADE +2023-10-20 10:34:00,20.06,20.09,20.06,20.09,4162.0,CADE +2023-10-20 10:33:00,20.1,20.12,20.07,20.07,2263.0,CADE +2023-10-20 10:32:00,20.07,20.095,20.065,20.09,3141.0,CADE +2023-10-20 10:31:00,20.07,20.105,20.07,20.07,3292.0,CADE +2023-10-20 10:30:00,20.043,20.07,20.043,20.07,2596.0,CADE +2023-10-20 10:29:00,20.05,20.06,20.04,20.04,3077.0,CADE +2023-10-20 10:28:00,20.0,20.05,20.0,20.05,6588.0,CADE +2023-10-20 10:27:00,19.98,19.995,19.98,19.995,1926.0,CADE +2023-10-20 10:26:00,20.0,20.005,19.97,19.98,3397.0,CADE +2023-10-20 10:25:00,20.005,20.01,20.0,20.0,1914.0,CADE +2023-10-20 10:24:00,20.02,20.02,20.0,20.0,13025.0,CADE +2023-10-20 10:23:00,20.005,20.04,20.0,20.03,16917.0,CADE +2023-10-20 10:22:00,20.0,20.0,19.98,20.0,3615.0,CADE +2023-10-20 10:21:00,19.97,20.0,19.97,20.0,2004.0,CADE +2023-10-20 10:20:00,20.01,20.01,20.005,20.005,993.0,CADE +2023-10-20 10:19:00,20.0,20.01,20.0,20.01,3915.0,CADE +2023-10-20 10:18:00,20.02,20.02,20.02,20.02,2302.0,CADE +2023-10-20 10:17:00,20.045,20.045,20.03,20.03,910.0,CADE +2023-10-20 10:16:00,20.04,20.045,20.03,20.045,1897.0,CADE +2023-10-20 10:15:00,20.04,20.05,20.04,20.04,3746.0,CADE +2023-10-20 10:14:00,20.04,20.04,20.02,20.03,1928.0,CADE +2023-10-20 10:13:00,20.03,20.04,20.02,20.04,3416.0,CADE +2023-10-20 10:12:00,20.045,20.07,20.04,20.04,2651.0,CADE +2023-10-20 10:11:00,20.09,20.11,20.04,20.05,1889.0,CADE +2023-10-20 10:10:00,20.09,20.09,20.04,20.09,4376.0,CADE +2023-10-20 10:09:00,20.105,20.12,20.105,20.11,3905.0,CADE +2023-10-20 10:08:00,20.11,20.12,20.1,20.1,1138.0,CADE +2023-10-20 10:07:00,20.165,20.165,20.13,20.13,1039.0,CADE +2023-10-20 10:06:00,20.2,20.2,20.19,20.19,461.0,CADE +2023-10-20 10:05:00,20.27,20.27,20.23,20.23,2334.0,CADE +2023-10-20 10:04:00,20.28,20.28,20.24,20.24,1120.0,CADE +2023-10-20 10:03:00,20.28,20.32,20.28,20.29,2098.0,CADE +2023-10-20 10:02:00,20.3,20.31,20.27,20.27,2503.0,CADE +2023-10-20 10:01:00,20.3,20.32,20.3,20.31,2397.0,CADE +2023-10-20 10:00:00,20.39,20.39,20.3,20.3,8875.0,CADE +2023-10-20 09:59:00,20.43,20.43,20.43,20.43,1416.0,CADE +2023-10-20 09:58:00,20.44,20.445,20.42,20.445,3914.0,CADE +2023-10-20 09:57:00,20.46,20.48,20.45,20.45,633.0,CADE +2023-10-20 09:56:00,20.46,20.46,20.46,20.46,320.0,CADE +2023-10-20 09:55:00,20.46,20.51,20.46,20.5,1359.0,CADE +2023-10-20 09:54:00,20.47,20.475,20.45,20.47,1485.0,CADE +2023-10-20 09:53:00,20.51,20.51,20.46,20.46,1581.0,CADE +2023-10-20 09:52:00,20.57,20.59,20.54,20.54,1578.0,CADE +2023-10-20 09:51:00,20.59,20.6,20.57,20.57,1183.0,CADE +2023-10-20 09:50:00,20.55,20.61,20.55,20.61,1884.0,CADE +2023-10-20 09:49:00,20.47,20.56,20.47,20.56,20353.0,CADE +2023-10-20 09:48:00,20.5,20.51,20.46,20.46,3330.0,CADE +2023-10-20 09:47:00,20.45,20.5,20.45,20.5,6292.0,CADE +2023-10-20 09:46:00,20.37,20.45,20.37,20.45,1909.0,CADE +2023-10-20 09:45:00,20.35,20.38,20.35,20.37,7411.0,CADE +2023-10-20 09:44:00,20.35,20.4,20.33,20.34,3853.0,CADE +2023-10-20 09:43:00,20.42,20.42,20.34,20.34,1075.0,CADE +2023-10-20 09:42:00,20.4,20.44,20.4,20.42,4036.0,CADE +2023-10-20 09:41:00,20.44,20.44,20.41,20.41,2539.0,CADE +2023-10-20 09:40:00,20.43,20.46,20.425,20.46,1799.0,CADE +2023-10-20 09:39:00,20.45,20.45,20.4,20.43,3223.0,CADE +2023-10-20 09:38:00,20.5,20.53,20.45,20.45,14646.0,CADE +2023-10-20 09:37:00,20.56,20.56,20.49,20.49,681.0,CADE +2023-10-20 09:36:00,20.54,20.59,20.54,20.59,2281.0,CADE +2023-10-20 09:35:00,20.61,20.65,20.56,20.57,6906.0,CADE +2023-10-20 09:34:00,20.62,20.62,20.62,20.62,252.0,CADE +2023-10-20 09:33:00,20.68,20.68,20.68,20.68,682.0,CADE +2023-10-20 09:32:00,20.74,20.74,20.735,20.735,400.0,CADE +2023-10-20 09:31:00,20.76,20.76,20.76,20.76,70252.0,CADE +2023-10-19 19:00:00,20.8,20.8,20.8,20.8,265714.0,CADE +2023-10-19 18:30:00,20.8,20.8,20.8,20.8,265714.0,CADE +2023-10-19 16:10:00,20.8,20.8,20.8,20.8,265714.0,CADE +2023-10-19 16:05:00,20.8,20.8,20.8,20.8,40500.0,CADE +2023-10-19 16:04:00,20.8,20.8,20.8,20.8,5343.0,CADE +2023-10-19 16:01:00,20.8,20.8,20.8,20.8,10978.0,CADE +2023-10-19 16:00:00,20.8,20.8,20.8,20.8,570559.0,CADE +2023-10-19 15:59:00,20.78,20.82,20.78,20.8,73037.0,CADE +2023-10-19 15:58:00,20.78,20.78,20.77,20.78,3954.0,CADE +2023-10-19 15:57:00,20.78,20.81,20.77,20.775,15058.0,CADE +2023-10-19 15:56:00,20.77,20.78,20.765,20.78,9027.0,CADE +2023-10-19 15:55:00,20.76,20.79,20.74,20.77,11163.0,CADE +2023-10-19 15:54:00,20.74,20.77,20.74,20.77,6097.0,CADE +2023-10-19 15:53:00,20.74,20.74,20.71,20.74,11032.0,CADE +2023-10-19 15:52:00,20.76,20.76,20.75,20.75,2142.0,CADE +2023-10-19 15:51:00,20.78,20.79,20.76,20.76,4799.0,CADE +2023-10-19 15:50:00,20.77,20.78,20.755,20.78,3980.0,CADE +2023-10-19 15:49:00,20.74,20.77,20.73,20.77,3770.0,CADE +2023-10-19 15:48:00,20.735,20.74,20.73,20.73,2011.0,CADE +2023-10-19 15:47:00,20.685,20.72,20.68,20.72,5573.0,CADE +2023-10-19 15:46:00,20.695,20.697,20.685,20.685,3475.0,CADE +2023-10-19 15:45:00,20.68,20.7,20.68,20.7,3712.0,CADE +2023-10-19 15:44:00,20.71,20.71,20.69,20.69,2670.0,CADE +2023-10-19 15:43:00,20.725,20.73,20.71,20.71,3018.0,CADE +2023-10-19 15:42:00,20.72,20.745,20.72,20.74,3275.0,CADE +2023-10-19 15:41:00,20.72,20.73,20.72,20.72,1453.0,CADE +2023-10-19 15:40:00,20.74,20.74,20.73,20.73,867.0,CADE +2023-10-19 15:39:00,20.76,20.76,20.74,20.74,2743.0,CADE +2023-10-19 15:38:00,20.765,20.765,20.765,20.765,915.0,CADE +2023-10-19 15:37:00,20.77,20.77,20.77,20.77,631.0,CADE +2023-10-19 15:36:00,20.77,20.77,20.75,20.765,3226.0,CADE +2023-10-19 15:35:00,20.795,20.795,20.78,20.78,1739.0,CADE +2023-10-19 15:34:00,20.76,20.79,20.76,20.79,1510.0,CADE +2023-10-19 15:33:00,20.775,20.775,20.75,20.765,1374.0,CADE +2023-10-19 15:32:00,20.79,20.79,20.78,20.78,1287.0,CADE +2023-10-19 15:31:00,20.795,20.81,20.795,20.8,2613.0,CADE +2023-10-19 15:30:00,20.745,20.79,20.745,20.79,4867.0,CADE +2023-10-19 15:29:00,20.73,20.74,20.73,20.74,1631.0,CADE +2023-10-19 15:28:00,20.74,20.74,20.73,20.73,1234.0,CADE +2023-10-19 15:27:00,20.74,20.755,20.74,20.755,557.0,CADE +2023-10-19 15:26:00,20.76,20.76,20.75,20.75,1310.0,CADE +2023-10-19 15:25:00,20.77,20.77,20.77,20.77,845.0,CADE +2023-10-19 15:24:00,20.77,20.78,20.77,20.78,1181.0,CADE +2023-10-19 15:23:00,20.76,20.77,20.75,20.77,2936.0,CADE +2023-10-19 15:22:00,20.76,20.765,20.75,20.765,1637.0,CADE +2023-10-19 15:21:00,20.78,20.78,20.76,20.77,1053.0,CADE +2023-10-19 15:20:00,20.79,20.8,20.79,20.8,528.0,CADE +2023-10-19 15:19:00,20.77,20.78,20.77,20.78,523.0,CADE +2023-10-19 15:18:00,20.77,20.77,20.77,20.77,665.0,CADE +2023-10-19 15:17:00,20.75,20.75,20.75,20.75,296.0,CADE +2023-10-19 15:16:00,20.73,20.76,20.73,20.76,560.0,CADE +2023-10-19 15:15:00,20.74,20.74,20.74,20.74,538.0,CADE +2023-10-19 15:14:00,20.75,20.75,20.74,20.74,1995.0,CADE +2023-10-19 15:13:00,20.76,20.76,20.76,20.76,1070.0,CADE +2023-10-19 15:12:00,20.78,20.78,20.76,20.77,620.0,CADE +2023-10-19 15:11:00,20.78,20.79,20.78,20.79,1439.0,CADE +2023-10-19 15:10:00,20.78,20.78,20.77,20.77,880.0,CADE +2023-10-19 15:09:00,20.8,20.8,20.79,20.79,594.0,CADE +2023-10-19 15:08:00,20.82,20.82,20.81,20.81,423.0,CADE +2023-10-19 15:07:00,20.82,20.82,20.82,20.82,831.0,CADE +2023-10-19 15:06:00,20.85,20.85,20.83,20.83,1031.0,CADE +2023-10-19 15:03:00,20.815,20.84,20.815,20.84,1061.0,CADE +2023-10-19 15:02:00,20.855,20.855,20.81,20.82,1669.0,CADE +2023-10-19 15:01:00,20.86,20.86,20.855,20.855,1578.0,CADE +2023-10-19 15:00:00,20.86,20.86,20.845,20.845,1401.0,CADE +2023-10-19 14:59:00,20.88,20.88,20.86,20.86,804.0,CADE +2023-10-19 14:58:00,20.88,20.895,20.88,20.89,1064.0,CADE +2023-10-19 14:57:00,20.87,20.88,20.87,20.88,870.0,CADE +2023-10-19 14:56:00,20.855,20.855,20.84,20.85,1497.0,CADE +2023-10-19 14:55:00,20.85,20.855,20.85,20.855,831.0,CADE +2023-10-19 14:54:00,20.87,20.87,20.87,20.87,532.0,CADE +2023-10-19 14:53:00,20.86,20.86,20.85,20.85,805.0,CADE +2023-10-19 14:52:00,20.855,20.86,20.855,20.86,922.0,CADE +2023-10-19 14:51:00,20.84,20.845,20.84,20.845,1052.0,CADE +2023-10-19 14:50:00,20.85,20.85,20.85,20.85,390.0,CADE +2023-10-19 14:48:00,20.87,20.87,20.86,20.86,591.0,CADE +2023-10-19 14:47:00,20.86,20.86,20.86,20.86,436.0,CADE +2023-10-19 14:45:00,20.85,20.86,20.85,20.86,491.0,CADE +2023-10-19 14:44:00,20.865,20.865,20.865,20.865,249.0,CADE +2023-10-19 14:43:00,20.87,20.87,20.86,20.86,791.0,CADE +2023-10-19 14:42:00,20.87,20.87,20.87,20.87,791.0,CADE +2023-10-19 14:40:00,20.91,20.91,20.91,20.91,191.0,CADE +2023-10-19 14:39:00,20.9,20.915,20.9,20.915,997.0,CADE +2023-10-19 14:38:00,20.93,20.93,20.91,20.91,1486.0,CADE +2023-10-19 14:37:00,20.93,20.93,20.93,20.93,728.0,CADE +2023-10-19 14:36:00,20.936,20.936,20.936,20.936,1084.0,CADE +2023-10-19 14:35:00,20.96,20.96,20.93,20.93,3011.0,CADE +2023-10-19 14:34:00,20.96,20.96,20.96,20.96,1161.0,CADE +2023-10-19 14:33:00,20.96,20.97,20.96,20.97,1049.0,CADE +2023-10-19 14:32:00,20.955,20.955,20.95,20.95,1466.0,CADE +2023-10-19 14:31:00,20.96,20.96,20.96,20.96,472.0,CADE +2023-10-19 14:30:00,21.005,21.005,20.975,20.975,1404.0,CADE +2023-10-19 14:29:00,21.02,21.02,21.02,21.02,890.0,CADE +2023-10-19 14:28:00,21.01,21.02,21.005,21.02,1460.0,CADE +2023-10-19 14:26:00,21.02,21.02,21.02,21.02,1690.0,CADE +2023-10-19 14:25:00,21.01,21.01,21.01,21.01,439.0,CADE +2023-10-19 14:23:00,21.04,21.04,21.03,21.03,495.0,CADE +2023-10-19 14:22:00,21.0,21.03,20.99,21.03,1278.0,CADE +2023-10-19 14:21:00,21.01,21.01,21.01,21.01,398.0,CADE +2023-10-19 14:20:00,21.01,21.01,21.01,21.01,464.0,CADE +2023-10-19 14:19:00,21.02,21.02,21.02,21.02,372.0,CADE +2023-10-19 14:18:00,21.02,21.02,21.02,21.02,181.0,CADE +2023-10-19 14:17:00,21.0,21.01,21.0,21.01,671.0,CADE +2023-10-19 14:16:00,21.01,21.015,21.0,21.0,822.0,CADE +2023-10-19 14:15:00,21.03,21.03,21.02,21.02,820.0,CADE +2023-10-19 14:14:00,21.04,21.04,21.03,21.03,712.0,CADE +2023-10-19 14:12:00,21.032,21.032,21.032,21.032,362.0,CADE +2023-10-19 14:11:00,21.03,21.03,21.02,21.02,347.0,CADE +2023-10-19 14:09:00,21.06,21.06,21.06,21.06,433.0,CADE +2023-10-19 14:08:00,21.08,21.08,21.06,21.065,853.0,CADE +2023-10-19 14:06:00,21.07,21.07,21.07,21.07,224.0,CADE +2023-10-19 14:05:00,21.09,21.09,21.09,21.09,433.0,CADE +2023-10-19 14:04:00,21.09,21.09,21.09,21.09,220.0,CADE +2023-10-19 14:03:00,21.12,21.13,21.11,21.11,1435.0,CADE +2023-10-19 14:02:00,21.09,21.11,21.09,21.11,1539.0,CADE +2023-10-19 14:01:00,21.09,21.09,21.09,21.09,591.0,CADE +2023-10-19 14:00:00,21.105,21.11,21.08,21.08,1301.0,CADE +2023-10-19 13:59:00,21.09,21.09,21.09,21.09,805.0,CADE +2023-10-19 13:57:00,21.12,21.12,21.109,21.109,400.0,CADE +2023-10-19 13:56:00,21.12,21.12,21.09,21.09,847.0,CADE +2023-10-19 13:55:00,21.12,21.13,21.12,21.13,380.0,CADE +2023-10-19 13:54:00,21.09,21.095,21.09,21.095,855.0,CADE +2023-10-19 13:53:00,21.1,21.11,21.095,21.095,2261.0,CADE +2023-10-19 13:52:00,21.07,21.08,21.07,21.08,966.0,CADE +2023-10-19 13:51:00,21.09,21.09,21.07,21.07,2325.0,CADE +2023-10-19 13:50:00,21.08,21.085,21.07,21.07,1135.0,CADE +2023-10-19 13:49:00,21.06,21.06,21.06,21.06,1212.0,CADE +2023-10-19 13:48:00,21.07,21.07,21.06,21.06,909.0,CADE +2023-10-19 13:45:00,21.07,21.09,21.07,21.09,706.0,CADE +2023-10-19 13:44:00,21.06,21.06,21.06,21.06,285.0,CADE +2023-10-19 13:43:00,21.05,21.05,21.04,21.05,858.0,CADE +2023-10-19 13:41:00,21.05,21.05,21.05,21.05,259.0,CADE +2023-10-19 13:40:00,21.06,21.06,21.06,21.06,226.0,CADE +2023-10-19 13:38:00,21.09,21.09,21.07,21.07,557.0,CADE +2023-10-19 13:37:00,21.08,21.09,21.072,21.072,762.0,CADE +2023-10-19 13:36:00,21.09,21.09,21.07,21.07,358.0,CADE +2023-10-19 13:35:00,21.15,21.15,21.12,21.12,1104.0,CADE +2023-10-19 13:34:00,21.15,21.15,21.15,21.15,398.0,CADE +2023-10-19 13:33:00,21.175,21.175,21.16,21.17,715.0,CADE +2023-10-19 13:32:00,21.24,21.24,21.19,21.19,1933.0,CADE +2023-10-19 13:31:00,21.24,21.25,21.24,21.25,1691.0,CADE +2023-10-19 13:30:00,21.24,21.245,21.23,21.23,712.0,CADE +2023-10-19 13:29:00,21.22,21.23,21.22,21.23,763.0,CADE +2023-10-19 13:28:00,21.22,21.22,21.21,21.21,459.0,CADE +2023-10-19 13:27:00,21.215,21.22,21.215,21.22,564.0,CADE +2023-10-19 13:26:00,21.22,21.22,21.22,21.22,389.0,CADE +2023-10-19 13:25:00,21.2,21.21,21.2,21.21,624.0,CADE +2023-10-19 13:24:00,21.19,21.2,21.19,21.191,894.0,CADE +2023-10-19 13:22:00,21.23,21.23,21.215,21.215,351.0,CADE +2023-10-19 13:21:00,21.25,21.25,21.25,21.25,462.0,CADE +2023-10-19 13:19:00,21.25,21.26,21.25,21.26,413.0,CADE +2023-10-19 13:18:00,21.26,21.26,21.26,21.26,1191.0,CADE +2023-10-19 13:17:00,21.29,21.29,21.27,21.27,643.0,CADE +2023-10-19 13:16:00,21.25,21.29,21.25,21.29,1262.0,CADE +2023-10-19 13:15:00,21.215,21.215,21.21,21.21,1121.0,CADE +2023-10-19 13:14:00,21.22,21.23,21.22,21.23,608.0,CADE +2023-10-19 13:13:00,21.22,21.22,21.22,21.22,284.0,CADE +2023-10-19 13:12:00,21.23,21.23,21.23,21.23,231.0,CADE +2023-10-19 13:11:00,21.25,21.25,21.23,21.23,758.0,CADE +2023-10-19 13:10:00,21.29,21.29,21.28,21.28,452.0,CADE +2023-10-19 13:08:00,21.31,21.31,21.28,21.28,495.0,CADE +2023-10-19 13:07:00,21.31,21.33,21.31,21.32,620.0,CADE +2023-10-19 13:06:00,21.24,21.29,21.24,21.29,1738.0,CADE +2023-10-19 13:05:00,21.19,21.23,21.19,21.23,2862.0,CADE +2023-10-19 13:04:00,21.221,21.221,21.2,21.2,794.0,CADE +2023-10-19 13:03:00,21.23,21.23,21.22,21.22,355.0,CADE +2023-10-19 13:02:00,21.26,21.26,21.23,21.23,1485.0,CADE +2023-10-19 13:01:00,21.17,21.25,21.17,21.25,1956.0,CADE +2023-10-19 13:00:00,21.16,21.16,21.15,21.16,2711.0,CADE +2023-10-19 12:59:00,21.14,21.18,21.14,21.165,2854.0,CADE +2023-10-19 12:58:00,21.18,21.2,21.17,21.17,946.0,CADE +2023-10-19 12:57:00,21.2,21.2,21.2,21.2,218.0,CADE +2023-10-19 12:56:00,21.21,21.21,21.2,21.2,952.0,CADE +2023-10-19 12:55:00,21.18,21.24,21.18,21.2,3539.0,CADE +2023-10-19 12:54:00,21.2,21.2,21.16,21.17,3248.0,CADE +2023-10-19 12:53:00,21.17,21.19,21.17,21.19,1090.0,CADE +2023-10-19 12:52:00,21.17,21.17,21.17,21.17,1110.0,CADE +2023-10-19 12:51:00,21.21,21.21,21.19,21.19,586.0,CADE +2023-10-19 12:50:00,21.2,21.25,21.2,21.24,2413.0,CADE +2023-10-19 12:49:00,21.22,21.22,21.21,21.21,542.0,CADE +2023-10-19 12:48:00,21.22,21.23,21.22,21.23,334.0,CADE +2023-10-19 12:47:00,21.19,21.21,21.19,21.21,1693.0,CADE +2023-10-19 12:46:00,21.18,21.2,21.18,21.2,1469.0,CADE +2023-10-19 12:45:00,21.16,21.16,21.16,21.16,501.0,CADE +2023-10-19 12:44:00,21.14,21.14,21.14,21.14,438.0,CADE +2023-10-19 12:43:00,21.12,21.12,21.12,21.12,478.0,CADE +2023-10-19 12:42:00,21.12,21.16,21.09,21.09,3941.0,CADE +2023-10-19 12:41:00,21.08,21.11,21.06,21.11,1228.0,CADE +2023-10-19 12:40:00,21.12,21.12,21.12,21.12,227.0,CADE +2023-10-19 12:39:00,21.11,21.12,21.1,21.12,938.0,CADE +2023-10-19 12:38:00,21.09,21.09,21.09,21.09,332.0,CADE +2023-10-19 12:37:00,21.1,21.11,21.1,21.11,837.0,CADE +2023-10-19 12:36:00,21.11,21.12,21.1,21.11,2549.0,CADE +2023-10-19 12:35:00,21.11,21.12,21.11,21.12,476.0,CADE +2023-10-19 12:34:00,21.2,21.2,21.18,21.18,402.0,CADE +2023-10-19 12:33:00,21.22,21.24,21.22,21.22,683.0,CADE +2023-10-19 12:32:00,21.2,21.2,21.2,21.2,270.0,CADE +2023-10-19 12:29:00,21.24,21.24,21.23,21.23,671.0,CADE +2023-10-19 12:28:00,21.27,21.27,21.26,21.27,1476.0,CADE +2023-10-19 12:27:00,21.32,21.32,21.27,21.29,910.0,CADE +2023-10-19 12:26:00,21.28,21.29,21.28,21.29,913.0,CADE +2023-10-19 12:25:00,21.385,21.385,21.31,21.31,4620.0,CADE +2023-10-19 12:24:00,21.4,21.4,21.4,21.4,485.0,CADE +2023-10-19 12:22:00,21.42,21.42,21.41,21.41,786.0,CADE +2023-10-19 12:21:00,21.37,21.415,21.37,21.415,1245.0,CADE +2023-10-19 12:20:00,21.35,21.36,21.35,21.36,322.0,CADE +2023-10-19 12:19:00,21.34,21.34,21.33,21.33,627.0,CADE +2023-10-19 12:18:00,21.29,21.31,21.29,21.31,505.0,CADE +2023-10-19 12:17:00,21.28,21.29,21.28,21.29,699.0,CADE +2023-10-19 12:16:00,21.255,21.27,21.255,21.27,1349.0,CADE +2023-10-19 12:14:00,21.22,21.25,21.22,21.25,1180.0,CADE +2023-10-19 12:10:00,21.25,21.25,21.25,21.25,204.0,CADE +2023-10-19 12:09:00,21.25,21.25,21.24,21.24,338.0,CADE +2023-10-19 12:07:00,21.26,21.26,21.25,21.25,361.0,CADE +2023-10-19 12:06:00,21.23,21.23,21.23,21.23,431.0,CADE +2023-10-19 12:05:00,21.26,21.26,21.22,21.22,1005.0,CADE +2023-10-19 12:03:00,21.28,21.31,21.28,21.28,2069.0,CADE +2023-10-19 12:02:00,21.25,21.27,21.25,21.26,904.0,CADE +2023-10-19 12:01:00,21.205,21.22,21.205,21.22,1515.0,CADE +2023-10-19 12:00:00,21.14,21.23,21.09,21.21,6674.0,CADE +2023-10-19 11:58:00,21.13,21.13,21.13,21.13,180.0,CADE +2023-10-19 11:56:00,21.14,21.14,21.14,21.14,115.0,CADE +2023-10-19 11:55:00,21.16,21.17,21.16,21.16,953.0,CADE +2023-10-19 11:54:00,21.17,21.17,21.17,21.17,272.0,CADE +2023-10-19 11:53:00,21.18,21.18,21.17,21.17,630.0,CADE +2023-10-19 11:52:00,21.19,21.19,21.19,21.19,492.0,CADE +2023-10-19 11:51:00,21.19,21.19,21.19,21.19,246.0,CADE +2023-10-19 11:50:00,21.21,21.21,21.21,21.21,369.0,CADE +2023-10-19 11:49:00,21.24,21.25,21.23,21.23,817.0,CADE +2023-10-19 11:48:00,21.23,21.24,21.23,21.23,1094.0,CADE +2023-10-19 11:47:00,21.2,21.22,21.2,21.22,911.0,CADE +2023-10-19 11:46:00,21.19,21.19,21.19,21.19,557.0,CADE +2023-10-19 11:45:00,21.19,21.2,21.19,21.2,250.0,CADE +2023-10-19 11:43:00,21.2,21.2,21.19,21.19,926.0,CADE +2023-10-19 11:42:00,21.2,21.2,21.2,21.2,143.0,CADE +2023-10-19 11:41:00,21.21,21.21,21.21,21.21,787.0,CADE +2023-10-19 11:40:00,21.19,21.2,21.19,21.195,1037.0,CADE +2023-10-19 11:39:00,21.18,21.18,21.17,21.17,321.0,CADE +2023-10-19 11:38:00,21.19,21.19,21.18,21.18,490.0,CADE +2023-10-19 11:37:00,21.19,21.2,21.19,21.2,414.0,CADE +2023-10-19 11:36:00,21.18,21.18,21.17,21.17,526.0,CADE +2023-10-19 11:35:00,21.19,21.19,21.18,21.18,916.0,CADE +2023-10-19 11:34:00,21.16,21.17,21.15,21.17,1263.0,CADE +2023-10-19 11:33:00,21.18,21.18,21.17,21.17,964.0,CADE +2023-10-19 11:32:00,21.17,21.19,21.17,21.19,1091.0,CADE +2023-10-19 11:31:00,21.15,21.17,21.15,21.17,1774.0,CADE +2023-10-19 11:30:00,21.16,21.16,21.16,21.16,927.0,CADE +2023-10-19 11:29:00,21.16,21.16,21.16,21.16,930.0,CADE +2023-10-19 11:28:00,21.15,21.15,21.15,21.15,604.0,CADE +2023-10-19 11:27:00,21.17,21.17,21.16,21.16,245.0,CADE +2023-10-19 11:26:00,21.14,21.16,21.14,21.16,1352.0,CADE +2023-10-19 11:25:00,21.12,21.14,21.12,21.14,819.0,CADE +2023-10-19 11:24:00,21.12,21.12,21.12,21.12,461.0,CADE +2023-10-19 11:23:00,21.1,21.11,21.1,21.11,555.0,CADE +2023-10-19 11:22:00,21.06,21.1,21.06,21.1,2302.0,CADE +2023-10-19 11:21:00,21.08,21.08,21.06,21.06,2508.0,CADE +2023-10-19 11:20:00,21.08,21.08,21.08,21.08,2093.0,CADE +2023-10-19 11:19:00,21.04,21.085,21.04,21.08,12905.0,CADE +2023-10-19 11:18:00,21.065,21.065,21.06,21.06,344.0,CADE +2023-10-19 11:17:00,21.07,21.07,21.07,21.07,113.0,CADE +2023-10-19 11:16:00,21.07,21.07,21.07,21.07,421.0,CADE +2023-10-19 11:15:00,21.09,21.09,21.085,21.085,546.0,CADE +2023-10-19 11:14:00,21.095,21.11,21.095,21.11,857.0,CADE +2023-10-19 11:13:00,21.09,21.09,21.09,21.09,445.0,CADE +2023-10-19 11:12:00,21.08,21.085,21.08,21.085,224.0,CADE +2023-10-19 11:11:00,21.09,21.09,21.09,21.09,587.0,CADE +2023-10-19 11:10:00,21.09,21.09,21.09,21.09,604.0,CADE +2023-10-19 11:09:00,21.06,21.08,21.06,21.08,885.0,CADE +2023-10-19 11:08:00,21.06,21.06,21.04,21.04,799.0,CADE +2023-10-19 11:07:00,21.07,21.08,21.07,21.08,712.0,CADE +2023-10-19 11:06:00,21.03,21.03,21.03,21.03,301.0,CADE +2023-10-19 11:05:00,21.02,21.02,21.02,21.02,263.0,CADE +2023-10-19 11:03:00,21.06,21.06,21.04,21.04,888.0,CADE +2023-10-19 11:02:00,21.05,21.05,21.04,21.04,761.0,CADE +2023-10-19 11:01:00,21.03,21.045,21.03,21.045,491.0,CADE +2023-10-19 11:00:00,21.02,21.02,21.015,21.02,887.0,CADE +2023-10-19 10:57:00,21.03,21.04,21.03,21.04,220.0,CADE +2023-10-19 10:56:00,21.03,21.03,21.03,21.03,401.0,CADE +2023-10-19 10:55:00,21.05,21.05,21.04,21.04,365.0,CADE +2023-10-19 10:53:00,21.04,21.04,21.04,21.04,496.0,CADE +2023-10-19 10:52:00,21.04,21.04,21.04,21.04,532.0,CADE +2023-10-19 10:51:00,21.02,21.03,21.02,21.03,704.0,CADE +2023-10-19 10:50:00,21.01,21.01,21.01,21.01,260.0,CADE +2023-10-19 10:49:00,21.01,21.01,21.0,21.0,242.0,CADE +2023-10-19 10:47:00,21.03,21.03,21.02,21.03,949.0,CADE +2023-10-19 10:46:00,21.04,21.04,21.04,21.04,644.0,CADE +2023-10-19 10:45:00,20.99,21.02,20.99,21.02,1209.0,CADE +2023-10-19 10:43:00,21.01,21.01,20.99,20.99,427.0,CADE +2023-10-19 10:42:00,21.0,21.0,20.99,20.99,782.0,CADE +2023-10-19 10:41:00,20.97,20.97,20.97,20.97,252.0,CADE +2023-10-19 10:40:00,20.99,20.99,20.97,20.97,1732.0,CADE +2023-10-19 10:39:00,21.0,21.0,21.0,21.0,181.0,CADE +2023-10-19 10:38:00,21.02,21.02,21.01,21.01,752.0,CADE +2023-10-19 10:37:00,21.04,21.04,21.02,21.02,650.0,CADE +2023-10-19 10:36:00,21.03,21.04,21.03,21.03,722.0,CADE +2023-10-19 10:35:00,21.0,21.02,20.995,21.02,847.0,CADE +2023-10-19 10:34:00,21.02,21.02,21.02,21.02,393.0,CADE +2023-10-19 10:32:00,21.0,21.01,20.995,21.01,931.0,CADE +2023-10-19 10:31:00,21.0,21.02,21.0,21.02,485.0,CADE +2023-10-19 10:30:00,21.02,21.02,21.01,21.01,301.0,CADE +2023-10-19 10:29:00,21.04,21.05,21.03,21.03,997.0,CADE +2023-10-19 10:28:00,21.051,21.051,21.051,21.051,296.0,CADE +2023-10-19 10:27:00,21.07,21.07,21.055,21.055,519.0,CADE +2023-10-19 10:26:00,21.1,21.1,21.1,21.1,155.0,CADE +2023-10-19 10:25:00,21.13,21.13,21.09,21.095,1454.0,CADE +2023-10-19 10:23:00,21.1,21.1,21.1,21.1,517.0,CADE +2023-10-19 10:22:00,21.07,21.07,21.07,21.07,316.0,CADE +2023-10-19 10:21:00,21.1,21.1,21.06,21.06,660.0,CADE +2023-10-19 10:20:00,21.08,21.08,21.07,21.08,603.0,CADE +2023-10-19 10:19:00,21.06,21.06,21.06,21.06,195.0,CADE +2023-10-19 10:17:00,21.09,21.09,21.065,21.065,593.0,CADE +2023-10-19 10:16:00,21.1,21.1,21.1,21.1,567.0,CADE +2023-10-19 10:15:00,21.08,21.08,21.06,21.06,551.0,CADE +2023-10-19 10:14:00,21.05,21.05,21.05,21.05,574.0,CADE +2023-10-19 10:13:00,21.02,21.05,21.02,21.05,975.0,CADE +2023-10-19 10:12:00,20.95,20.995,20.95,20.995,1655.0,CADE +2023-10-19 10:11:00,20.93,20.95,20.92,20.95,2129.0,CADE +2023-10-19 10:10:00,20.935,20.95,20.935,20.94,1302.0,CADE +2023-10-19 10:09:00,20.94,20.95,20.94,20.94,552.0,CADE +2023-10-19 10:08:00,20.94,20.94,20.94,20.94,723.0,CADE +2023-10-19 10:07:00,20.93,20.94,20.93,20.94,1362.0,CADE +2023-10-19 10:06:00,20.96,20.96,20.94,20.94,938.0,CADE +2023-10-19 10:05:00,20.97,20.97,20.95,20.96,1387.0,CADE +2023-10-19 10:04:00,20.93,20.98,20.915,20.97,12370.0,CADE +2023-10-19 10:03:00,20.935,20.935,20.92,20.92,1304.0,CADE +2023-10-19 10:02:00,20.94,20.97,20.94,20.97,426.0,CADE +2023-10-19 10:01:00,20.95,20.95,20.94,20.94,1138.0,CADE +2023-10-19 10:00:00,20.92,20.95,20.92,20.95,1364.0,CADE +2023-10-19 09:59:00,20.93,20.93,20.92,20.92,901.0,CADE +2023-10-19 09:57:00,20.93,20.94,20.93,20.93,1134.0,CADE +2023-10-19 09:56:00,20.95,20.98,20.93,20.93,2047.0,CADE +2023-10-19 09:55:00,20.97,20.99,20.97,20.98,1206.0,CADE +2023-10-19 09:54:00,20.94,20.95,20.92,20.95,716.0,CADE +2023-10-19 09:53:00,20.95,20.96,20.91,20.92,5386.0,CADE +2023-10-19 09:52:00,20.95,20.98,20.93,20.96,2378.0,CADE +2023-10-19 09:51:00,20.97,20.97,20.95,20.95,3592.0,CADE +2023-10-19 09:50:00,20.95,20.98,20.95,20.98,2758.0,CADE +2023-10-19 09:49:00,20.99,21.01,20.98,20.99,2389.0,CADE +2023-10-19 09:48:00,21.04,21.04,21.03,21.03,764.0,CADE +2023-10-19 09:47:00,21.02,21.05,21.02,21.05,1851.0,CADE +2023-10-19 09:46:00,21.01,21.02,21.01,21.011,1336.0,CADE +2023-10-19 09:45:00,20.95,21.01,20.95,21.0,6419.0,CADE +2023-10-19 09:44:00,20.955,20.96,20.95,20.95,1402.0,CADE +2023-10-19 09:43:00,20.935,20.935,20.935,20.935,327.0,CADE +2023-10-19 09:42:00,20.95,20.97,20.95,20.97,2308.0,CADE +2023-10-19 09:41:00,20.94,20.94,20.94,20.94,338.0,CADE +2023-10-19 09:40:00,20.97,20.98,20.93,20.96,2502.0,CADE +2023-10-19 09:39:00,20.96,20.97,20.96,20.97,660.0,CADE +2023-10-19 09:37:00,20.93,20.93,20.9,20.9,730.0,CADE +2023-10-19 09:36:00,20.95,20.95,20.94,20.94,985.0,CADE +2023-10-19 09:35:00,20.84,20.94,20.81,20.81,4641.0,CADE +2023-10-19 09:33:00,20.82,20.82,20.82,20.82,273.0,CADE +2023-10-19 09:31:00,20.84,20.84,20.84,20.84,442.0,CADE +2023-10-19 09:30:00,20.86,20.86,20.785,20.785,5706.0,CADE +2023-10-19 09:27:00,20.84,20.85,20.84,20.85,400.0,CADE +2023-10-19 08:02:00,20.87,20.87,20.87,20.87,1.0,CADE +2023-10-18 19:00:00,20.87,20.87,20.87,20.87,216017.0,CADE +2023-10-18 18:30:00,20.87,20.87,20.87,20.87,216017.0,CADE +2023-10-18 16:45:00,20.87,20.87,20.87,20.87,986.0,CADE +2023-10-18 16:20:00,20.87,20.87,20.87,20.87,266.0,CADE +2023-10-18 16:10:00,20.87,20.87,20.87,20.87,216017.0,CADE +2023-10-18 16:01:00,20.87,20.87,20.87,20.87,48355.0,CADE +2023-10-18 16:00:00,20.87,20.87,20.87,20.87,471900.0,CADE +2023-10-18 15:59:00,20.84,20.88,20.83,20.87,38290.0,CADE +2023-10-18 15:58:00,20.835,20.85,20.83,20.84,34928.0,CADE +2023-10-18 15:57:00,20.85,20.85,20.83,20.83,20576.0,CADE +2023-10-18 15:56:00,20.83,20.855,20.83,20.85,15821.0,CADE +2023-10-18 15:55:00,20.83,20.85,20.83,20.83,11455.0,CADE +2023-10-18 15:54:00,20.815,20.82,20.805,20.82,6780.0,CADE +2023-10-18 15:53:00,20.82,20.82,20.8,20.81,9207.0,CADE +2023-10-18 15:52:00,20.86,20.86,20.82,20.82,11342.0,CADE +2023-10-18 15:51:00,20.86,20.865,20.86,20.86,3334.0,CADE +2023-10-18 15:50:00,20.85,20.865,20.85,20.86,6411.0,CADE +2023-10-18 15:49:00,20.84,20.85,20.84,20.84,4778.0,CADE +2023-10-18 15:48:00,20.82,20.84,20.82,20.84,3106.0,CADE +2023-10-18 15:47:00,20.84,20.845,20.82,20.82,2973.0,CADE +2023-10-18 15:46:00,20.825,20.84,20.825,20.84,8876.0,CADE +2023-10-18 15:45:00,20.85,20.85,20.82,20.825,4290.0,CADE +2023-10-18 15:44:00,20.86,20.86,20.85,20.85,2663.0,CADE +2023-10-18 15:43:00,20.86,20.86,20.86,20.86,2266.0,CADE +2023-10-18 15:42:00,20.865,20.865,20.86,20.86,1901.0,CADE +2023-10-18 15:41:00,20.85,20.87,20.85,20.865,4007.0,CADE +2023-10-18 15:40:00,20.86,20.86,20.845,20.845,2087.0,CADE +2023-10-18 15:39:00,20.9,20.9,20.87,20.87,3676.0,CADE +2023-10-18 15:38:00,20.91,20.912,20.9,20.9,1548.0,CADE +2023-10-18 15:37:00,20.905,20.915,20.905,20.905,2068.0,CADE +2023-10-18 15:36:00,20.875,20.9,20.875,20.9,5140.0,CADE +2023-10-18 15:35:00,20.885,20.885,20.875,20.875,843.0,CADE +2023-10-18 15:34:00,20.9,20.9,20.88,20.88,2378.0,CADE +2023-10-18 15:33:00,20.87,20.905,20.87,20.905,2456.0,CADE +2023-10-18 15:32:00,20.865,20.87,20.865,20.87,1640.0,CADE +2023-10-18 15:31:00,20.885,20.89,20.87,20.87,4640.0,CADE +2023-10-18 15:30:00,20.875,20.875,20.87,20.875,2387.0,CADE +2023-10-18 15:29:00,20.88,20.88,20.875,20.88,1369.0,CADE +2023-10-18 15:28:00,20.89,20.89,20.88,20.88,2367.0,CADE +2023-10-18 15:27:00,20.895,20.895,20.891,20.892,797.0,CADE +2023-10-18 15:26:00,20.9,20.9,20.89,20.895,1169.0,CADE +2023-10-18 15:25:00,20.91,20.91,20.9,20.9,10209.0,CADE +2023-10-18 15:24:00,20.91,20.91,20.905,20.905,617.0,CADE +2023-10-18 15:23:00,20.895,20.91,20.895,20.9,4535.0,CADE +2023-10-18 15:22:00,20.88,20.88,20.88,20.88,402.0,CADE +2023-10-18 15:21:00,20.87,20.88,20.87,20.88,680.0,CADE +2023-10-18 15:20:00,20.86,20.86,20.86,20.86,4325.0,CADE +2023-10-18 15:19:00,20.86,20.86,20.855,20.855,799.0,CADE +2023-10-18 15:18:00,20.875,20.875,20.85,20.865,2591.0,CADE +2023-10-18 15:17:00,20.845,20.87,20.845,20.87,1093.0,CADE +2023-10-18 15:16:00,20.83,20.84,20.83,20.84,4400.0,CADE +2023-10-18 15:15:00,20.82,20.83,20.81,20.83,3674.0,CADE +2023-10-18 15:14:00,20.82,20.825,20.815,20.82,1294.0,CADE +2023-10-18 15:13:00,20.82,20.83,20.815,20.82,2944.0,CADE +2023-10-18 15:12:00,20.82,20.825,20.82,20.825,202.0,CADE +2023-10-18 15:11:00,20.835,20.835,20.825,20.825,1927.0,CADE +2023-10-18 15:10:00,20.82,20.84,20.82,20.835,2184.0,CADE +2023-10-18 15:09:00,20.82,20.82,20.82,20.82,1898.0,CADE +2023-10-18 15:08:00,20.815,20.83,20.815,20.825,3767.0,CADE +2023-10-18 15:07:00,20.82,20.82,20.82,20.82,1717.0,CADE +2023-10-18 15:06:00,20.835,20.835,20.815,20.825,3612.0,CADE +2023-10-18 15:05:00,20.84,20.84,20.83,20.83,640.0,CADE +2023-10-18 15:04:00,20.86,20.86,20.845,20.845,5390.0,CADE +2023-10-18 15:03:00,20.855,20.855,20.855,20.855,343.0,CADE +2023-10-18 15:02:00,20.86,20.865,20.855,20.855,2668.0,CADE +2023-10-18 15:01:00,20.87,20.87,20.86,20.86,987.0,CADE +2023-10-18 15:00:00,20.9,20.9,20.87,20.87,2123.0,CADE +2023-10-18 14:58:00,20.9,20.91,20.9,20.91,1004.0,CADE +2023-10-18 14:57:00,20.91,20.91,20.905,20.905,1661.0,CADE +2023-10-18 14:56:00,20.895,20.92,20.895,20.92,2383.0,CADE +2023-10-18 14:55:00,20.89,20.9,20.89,20.895,1330.0,CADE +2023-10-18 14:54:00,20.89,20.89,20.88,20.88,345.0,CADE +2023-10-18 14:53:00,20.9,20.9,20.89,20.89,1276.0,CADE +2023-10-18 14:52:00,20.92,20.92,20.905,20.905,1235.0,CADE +2023-10-18 14:51:00,20.94,20.94,20.915,20.92,1911.0,CADE +2023-10-18 14:50:00,20.92,20.94,20.92,20.94,1683.0,CADE +2023-10-18 14:49:00,20.915,20.93,20.915,20.925,3083.0,CADE +2023-10-18 14:48:00,20.92,20.92,20.92,20.92,615.0,CADE +2023-10-18 14:47:00,20.915,20.92,20.915,20.92,1110.0,CADE +2023-10-18 14:46:00,20.915,20.92,20.91,20.91,1465.0,CADE +2023-10-18 14:45:00,20.915,20.915,20.915,20.915,160.0,CADE +2023-10-18 14:44:00,20.9,20.92,20.9,20.92,5240.0,CADE +2023-10-18 14:43:00,20.915,20.915,20.905,20.91,1238.0,CADE +2023-10-18 14:42:00,20.94,20.94,20.92,20.92,938.0,CADE +2023-10-18 14:41:00,20.95,20.95,20.935,20.94,1695.0,CADE +2023-10-18 14:40:00,20.95,20.96,20.95,20.96,1426.0,CADE +2023-10-18 14:39:00,20.96,20.96,20.96,20.96,163.0,CADE +2023-10-18 14:38:00,20.96,20.96,20.96,20.96,258.0,CADE +2023-10-18 14:37:00,20.95,20.97,20.95,20.965,4047.0,CADE +2023-10-18 14:36:00,20.98,20.98,20.96,20.96,779.0,CADE +2023-10-18 14:35:00,20.99,20.99,20.98,20.98,376.0,CADE +2023-10-18 14:34:00,21.0,21.0,21.0,21.0,218.0,CADE +2023-10-18 14:33:00,21.01,21.01,21.0,21.0,1539.0,CADE +2023-10-18 14:32:00,21.015,21.015,21.015,21.015,364.0,CADE +2023-10-18 14:31:00,21.02,21.02,21.015,21.015,788.0,CADE +2023-10-18 14:30:00,21.0,21.02,21.0,21.02,1227.0,CADE +2023-10-18 14:29:00,21.0,21.0,21.0,21.0,273.0,CADE +2023-10-18 14:28:00,20.99,21.0,20.99,21.0,1556.0,CADE +2023-10-18 14:27:00,21.01,21.01,21.0,21.0,1470.0,CADE +2023-10-18 14:26:00,21.015,21.02,21.015,21.02,781.0,CADE +2023-10-18 14:25:00,21.02,21.02,21.015,21.015,522.0,CADE +2023-10-18 14:23:00,21.025,21.03,21.015,21.03,848.0,CADE +2023-10-18 14:22:00,21.03,21.03,21.03,21.03,440.0,CADE +2023-10-18 14:21:00,21.03,21.03,21.015,21.015,2060.0,CADE +2023-10-18 14:20:00,21.015,21.03,21.015,21.03,6308.0,CADE +2023-10-18 14:19:00,21.025,21.025,21.01,21.01,1811.0,CADE +2023-10-18 14:18:00,21.03,21.03,21.025,21.025,657.0,CADE +2023-10-18 14:17:00,21.025,21.03,21.025,21.03,2050.0,CADE +2023-10-18 14:16:00,21.04,21.05,21.02,21.02,4936.0,CADE +2023-10-18 14:15:00,21.055,21.055,21.04,21.04,1283.0,CADE +2023-10-18 14:14:00,21.055,21.055,21.05,21.05,613.0,CADE +2023-10-18 14:13:00,21.065,21.065,21.06,21.06,380.0,CADE +2023-10-18 14:12:00,21.07,21.07,21.06,21.06,1452.0,CADE +2023-10-18 14:11:00,21.085,21.085,21.085,21.085,110.0,CADE +2023-10-18 14:10:00,21.09,21.09,21.075,21.075,1095.0,CADE +2023-10-18 14:09:00,21.11,21.11,21.1,21.1,705.0,CADE +2023-10-18 14:08:00,21.075,21.12,21.075,21.12,1248.0,CADE +2023-10-18 14:07:00,21.07,21.07,21.07,21.07,449.0,CADE +2023-10-18 14:06:00,21.06,21.06,21.04,21.05,2062.0,CADE +2023-10-18 14:05:00,21.06,21.07,21.055,21.07,1148.0,CADE +2023-10-18 14:04:00,21.055,21.07,21.055,21.07,1087.0,CADE +2023-10-18 14:03:00,21.045,21.055,21.045,21.055,630.0,CADE +2023-10-18 14:02:00,21.069,21.069,21.06,21.06,862.0,CADE +2023-10-18 14:01:00,21.07,21.07,21.06,21.06,334.0,CADE +2023-10-18 14:00:00,21.07,21.07,21.06,21.06,1103.0,CADE +2023-10-18 13:59:00,21.07,21.07,21.07,21.07,320.0,CADE +2023-10-18 13:58:00,21.07,21.07,21.06,21.06,784.0,CADE +2023-10-18 13:57:00,21.075,21.075,21.075,21.075,225.0,CADE +2023-10-18 13:56:00,21.03,21.05,21.03,21.05,3171.0,CADE +2023-10-18 13:55:00,21.03,21.03,21.025,21.025,500.0,CADE +2023-10-18 13:53:00,21.025,21.03,21.025,21.03,325.0,CADE +2023-10-18 13:52:00,21.03,21.03,21.03,21.03,314.0,CADE +2023-10-18 13:50:00,21.03,21.03,21.03,21.03,589.0,CADE +2023-10-18 13:48:00,21.03,21.035,21.03,21.035,700.0,CADE +2023-10-18 13:47:00,21.025,21.025,21.025,21.025,253.0,CADE +2023-10-18 13:46:00,21.02,21.025,21.02,21.02,1073.0,CADE +2023-10-18 13:45:00,21.01,21.01,21.01,21.01,524.0,CADE +2023-10-18 13:44:00,21.01,21.01,21.01,21.01,232.0,CADE +2023-10-18 13:42:00,21.015,21.015,21.015,21.015,183.0,CADE +2023-10-18 13:41:00,21.0,21.0,21.0,21.0,244.0,CADE +2023-10-18 13:39:00,20.98,20.995,20.98,20.995,2762.0,CADE +2023-10-18 13:38:00,21.0,21.005,20.99,20.99,360.0,CADE +2023-10-18 13:37:00,21.01,21.01,21.0,21.0,353.0,CADE +2023-10-18 13:36:00,21.0,21.0,21.0,21.0,780.0,CADE +2023-10-18 13:35:00,20.99,21.005,20.99,21.0,1574.0,CADE +2023-10-18 13:34:00,20.99,20.99,20.99,20.99,277.0,CADE +2023-10-18 13:33:00,21.005,21.005,20.99,20.99,629.0,CADE +2023-10-18 13:32:00,20.99,21.0,20.99,21.0,1184.0,CADE +2023-10-18 13:31:00,21.0,21.0,21.0,21.0,272.0,CADE +2023-10-18 13:30:00,21.01,21.01,21.01,21.01,311.0,CADE +2023-10-18 13:29:00,21.02,21.02,21.01,21.01,740.0,CADE +2023-10-18 13:28:00,21.02,21.02,21.02,21.02,1193.0,CADE +2023-10-18 13:27:00,21.03,21.03,21.01,21.01,970.0,CADE +2023-10-18 13:26:00,21.04,21.04,21.04,21.04,1197.0,CADE +2023-10-18 13:25:00,21.02,21.03,21.02,21.03,1310.0,CADE +2023-10-18 13:24:00,21.03,21.03,21.03,21.03,165.0,CADE +2023-10-18 13:22:00,21.03,21.03,21.02,21.03,973.0,CADE +2023-10-18 13:21:00,21.05,21.05,21.04,21.04,1968.0,CADE +2023-10-18 13:20:00,21.06,21.06,21.05,21.05,402.0,CADE +2023-10-18 13:19:00,21.08,21.09,21.06,21.06,1839.0,CADE +2023-10-18 13:18:00,21.1,21.1,21.08,21.08,2625.0,CADE +2023-10-18 13:17:00,21.12,21.13,21.12,21.13,1251.0,CADE +2023-10-18 13:15:00,21.09,21.1,21.09,21.1,718.0,CADE +2023-10-18 13:14:00,21.08,21.08,21.08,21.08,531.0,CADE +2023-10-18 13:13:00,21.09,21.09,21.09,21.09,190.0,CADE +2023-10-18 13:12:00,21.09,21.1,21.08,21.09,1561.0,CADE +2023-10-18 13:11:00,21.06,21.08,21.06,21.08,1097.0,CADE +2023-10-18 13:10:00,21.06,21.06,21.06,21.06,161.0,CADE +2023-10-18 13:09:00,21.06,21.06,21.06,21.06,373.0,CADE +2023-10-18 13:08:00,21.05,21.06,21.05,21.06,301.0,CADE +2023-10-18 13:07:00,21.04,21.04,21.04,21.04,151.0,CADE +2023-10-18 13:05:00,21.032,21.04,21.014,21.014,763.0,CADE +2023-10-18 13:04:00,21.0,21.03,21.0,21.03,1077.0,CADE +2023-10-18 13:03:00,21.02,21.02,21.01,21.01,432.0,CADE +2023-10-18 13:02:00,21.002,21.04,21.002,21.025,1428.0,CADE +2023-10-18 13:01:00,20.96,20.97,20.96,20.97,1659.0,CADE +2023-10-18 13:00:00,20.96,20.96,20.945,20.95,1083.0,CADE +2023-10-18 12:59:00,20.97,20.97,20.965,20.965,838.0,CADE +2023-10-18 12:58:00,20.971,20.971,20.971,20.971,657.0,CADE +2023-10-18 12:57:00,20.96,20.98,20.96,20.98,995.0,CADE +2023-10-18 12:56:00,20.966,20.966,20.967,20.966,494.0,CADE +2023-10-18 12:55:00,20.98,20.98,20.98,20.98,1195.0,CADE +2023-10-18 12:54:00,20.98,20.98,20.96,20.97,1632.0,CADE +2023-10-18 12:53:00,20.985,20.985,20.985,20.985,226.0,CADE +2023-10-18 12:51:00,20.98,20.98,20.98,20.98,848.0,CADE +2023-10-18 12:50:00,20.965,20.98,20.965,20.98,2759.0,CADE +2023-10-18 12:47:00,20.98,20.98,20.98,20.98,237.0,CADE +2023-10-18 12:46:00,21.0,21.0,20.99,20.99,642.0,CADE +2023-10-18 12:45:00,21.0,21.0,21.0,21.0,666.0,CADE +2023-10-18 12:44:00,20.99,20.99,20.985,20.985,252.0,CADE +2023-10-18 12:43:00,20.99,21.01,20.99,20.99,1126.0,CADE +2023-10-18 12:42:00,20.98,21.0,20.98,21.0,1822.0,CADE +2023-10-18 12:41:00,20.95,20.97,20.95,20.97,614.0,CADE +2023-10-18 12:40:00,20.951,20.951,20.95,20.95,576.0,CADE +2023-10-18 12:39:00,20.955,20.955,20.955,20.955,212.0,CADE +2023-10-18 12:38:00,20.96,20.96,20.95,20.96,2170.0,CADE +2023-10-18 12:37:00,20.975,20.98,20.97,20.97,430.0,CADE +2023-10-18 12:36:00,20.97,20.97,20.97,20.97,179.0,CADE +2023-10-18 12:35:00,20.97,20.97,20.97,20.97,666.0,CADE +2023-10-18 12:34:00,21.0,21.0,20.98,20.98,874.0,CADE +2023-10-18 12:33:00,21.0,21.0,21.0,21.0,264.0,CADE +2023-10-18 12:32:00,20.985,20.99,20.985,20.99,1128.0,CADE +2023-10-18 12:31:00,20.99,21.0,20.985,20.99,1639.0,CADE +2023-10-18 12:30:00,20.99,20.99,20.99,20.99,139.0,CADE +2023-10-18 12:29:00,20.96,20.96,20.96,20.96,196.0,CADE +2023-10-18 12:28:00,20.97,20.97,20.97,20.97,254.0,CADE +2023-10-18 12:27:00,20.98,20.98,20.98,20.98,142.0,CADE +2023-10-18 12:26:00,20.96,20.96,20.96,20.96,602.0,CADE +2023-10-18 12:25:00,20.95,20.95,20.94,20.94,564.0,CADE +2023-10-18 12:23:00,20.93,20.93,20.93,20.93,102.0,CADE +2023-10-18 12:22:00,20.91,20.93,20.91,20.93,3478.0,CADE +2023-10-18 12:21:00,20.945,20.945,20.92,20.92,1921.0,CADE +2023-10-18 12:19:00,20.935,20.94,20.935,20.94,358.0,CADE +2023-10-18 12:18:00,20.93,20.935,20.93,20.935,480.0,CADE +2023-10-18 12:17:00,20.96,20.97,20.93,20.93,1753.0,CADE +2023-10-18 12:16:00,20.93,20.96,20.93,20.96,876.0,CADE +2023-10-18 12:15:00,20.89,20.9,20.89,20.9,2446.0,CADE +2023-10-18 12:14:00,20.89,20.89,20.875,20.88,666.0,CADE +2023-10-18 12:13:00,20.91,20.92,20.9,20.9,1138.0,CADE +2023-10-18 12:12:00,20.92,20.92,20.9,20.91,861.0,CADE +2023-10-18 12:11:00,20.94,20.94,20.93,20.93,2170.0,CADE +2023-10-18 12:10:00,20.95,20.95,20.94,20.94,336.0,CADE +2023-10-18 12:08:00,20.96,20.96,20.96,20.96,196.0,CADE +2023-10-18 12:07:00,20.96,20.96,20.95,20.95,881.0,CADE +2023-10-18 12:06:00,20.912,20.95,20.912,20.95,1543.0,CADE +2023-10-18 12:05:00,20.96,20.96,20.92,20.92,917.0,CADE +2023-10-18 12:04:00,20.94,20.98,20.94,20.98,1830.0,CADE +2023-10-18 12:03:00,20.9,20.94,20.9,20.94,861.0,CADE +2023-10-18 12:02:00,20.9,20.9,20.9,20.9,762.0,CADE +2023-10-18 12:01:00,20.92,20.92,20.88,20.89,2166.0,CADE +2023-10-18 12:00:00,20.92,20.92,20.92,20.92,657.0,CADE +2023-10-18 11:59:00,20.905,20.905,20.89,20.9,2664.0,CADE +2023-10-18 11:58:00,20.9,20.9,20.9,20.9,190.0,CADE +2023-10-18 11:57:00,20.93,20.93,20.91,20.91,1168.0,CADE +2023-10-18 11:56:00,20.9,20.92,20.89,20.92,1247.0,CADE +2023-10-18 11:55:00,20.9,20.9,20.9,20.9,953.0,CADE +2023-10-18 11:54:00,20.88,20.88,20.88,20.88,345.0,CADE +2023-10-18 11:53:00,20.88,20.89,20.88,20.88,897.0,CADE +2023-10-18 11:52:00,20.84,20.86,20.84,20.86,1473.0,CADE +2023-10-18 11:51:00,20.84,20.84,20.84,20.84,641.0,CADE +2023-10-18 11:50:00,20.83,20.84,20.825,20.84,996.0,CADE +2023-10-18 11:49:00,20.86,20.865,20.83,20.83,2490.0,CADE +2023-10-18 11:48:00,20.86,20.88,20.86,20.88,869.0,CADE +2023-10-18 11:47:00,20.88,20.88,20.84,20.85,4654.0,CADE +2023-10-18 11:46:00,20.9,20.9,20.89,20.89,1960.0,CADE +2023-10-18 11:45:00,20.94,20.94,20.92,20.92,365.0,CADE +2023-10-18 11:44:00,20.905,20.92,20.905,20.92,709.0,CADE +2023-10-18 11:43:00,20.95,20.95,20.92,20.92,2585.0,CADE +2023-10-18 11:42:00,20.955,20.96,20.955,20.96,1283.0,CADE +2023-10-18 11:41:00,20.97,20.97,20.96,20.96,859.0,CADE +2023-10-18 11:40:00,20.975,20.975,20.975,20.975,165.0,CADE +2023-10-18 11:39:00,20.97,20.975,20.96,20.975,665.0,CADE +2023-10-18 11:38:00,20.96,20.96,20.96,20.96,614.0,CADE +2023-10-18 11:37:00,20.97,20.97,20.95,20.97,1208.0,CADE +2023-10-18 11:36:00,20.98,20.98,20.97,20.97,819.0,CADE +2023-10-18 11:35:00,20.995,20.995,20.99,20.99,615.0,CADE +2023-10-18 11:34:00,21.02,21.02,21.0,21.0,769.0,CADE +2023-10-18 11:33:00,21.02,21.03,21.02,21.03,901.0,CADE +2023-10-18 11:32:00,21.02,21.02,21.02,21.02,1139.0,CADE +2023-10-18 11:31:00,21.02,21.02,21.01,21.015,1172.0,CADE +2023-10-18 11:30:00,21.025,21.025,21.02,21.02,1031.0,CADE +2023-10-18 11:29:00,21.03,21.03,21.025,21.025,360.0,CADE +2023-10-18 11:28:00,21.01,21.015,21.01,21.01,861.0,CADE +2023-10-18 11:26:00,21.03,21.05,21.03,21.03,1451.0,CADE +2023-10-18 11:25:00,21.02,21.02,21.02,21.02,307.0,CADE +2023-10-18 11:24:00,21.01,21.01,21.0,21.01,2065.0,CADE +2023-10-18 11:23:00,20.975,21.01,20.975,21.01,979.0,CADE +2023-10-18 11:22:00,20.995,20.995,20.98,20.98,1061.0,CADE +2023-10-18 11:21:00,21.03,21.03,20.99,20.99,1346.0,CADE +2023-10-18 11:20:00,21.04,21.04,21.035,21.04,1093.0,CADE +2023-10-18 11:19:00,21.07,21.07,21.07,21.07,425.0,CADE +2023-10-18 11:18:00,21.035,21.055,21.035,21.055,1682.0,CADE +2023-10-18 11:17:00,21.03,21.03,21.03,21.03,614.0,CADE +2023-10-18 11:16:00,21.04,21.04,21.03,21.03,575.0,CADE +2023-10-18 11:14:00,21.005,21.025,21.005,21.025,1628.0,CADE +2023-10-18 11:13:00,21.03,21.04,21.03,21.03,1435.0,CADE +2023-10-18 11:12:00,21.04,21.045,21.03,21.03,2176.0,CADE +2023-10-18 11:11:00,21.045,21.045,21.03,21.03,436.0,CADE +2023-10-18 11:10:00,21.03,21.04,21.03,21.03,848.0,CADE +2023-10-18 11:09:00,21.05,21.05,21.02,21.04,2028.0,CADE +2023-10-18 11:08:00,21.08,21.08,21.06,21.06,1234.0,CADE +2023-10-18 11:07:00,21.09,21.11,21.09,21.11,1144.0,CADE +2023-10-18 11:06:00,21.1,21.1,21.07,21.09,1569.0,CADE +2023-10-18 11:05:00,21.12,21.12,21.11,21.11,1595.0,CADE +2023-10-18 11:04:00,21.115,21.115,21.115,21.115,521.0,CADE +2023-10-18 11:02:00,21.095,21.095,21.095,21.095,300.0,CADE +2023-10-18 11:01:00,21.06,21.07,21.06,21.07,373.0,CADE +2023-10-18 11:00:00,21.08,21.08,21.05,21.06,1988.0,CADE +2023-10-18 10:59:00,21.095,21.1,21.075,21.075,615.0,CADE +2023-10-18 10:58:00,21.13,21.13,21.095,21.095,962.0,CADE +2023-10-18 10:57:00,21.14,21.14,21.11,21.125,2121.0,CADE +2023-10-18 10:56:00,21.085,21.14,21.085,21.14,1088.0,CADE +2023-10-18 10:55:00,21.06,21.07,21.06,21.07,296.0,CADE +2023-10-18 10:54:00,21.04,21.06,21.04,21.06,1564.0,CADE +2023-10-18 10:53:00,21.01,21.04,20.99,21.04,2836.0,CADE +2023-10-18 10:52:00,21.015,21.02,21.01,21.02,2149.0,CADE +2023-10-18 10:51:00,21.06,21.06,21.02,21.02,2118.0,CADE +2023-10-18 10:50:00,21.08,21.08,21.06,21.065,2355.0,CADE +2023-10-18 10:49:00,21.095,21.095,21.085,21.085,349.0,CADE +2023-10-18 10:48:00,21.105,21.105,21.105,21.105,284.0,CADE +2023-10-18 10:47:00,21.11,21.115,21.11,21.11,1608.0,CADE +2023-10-18 10:46:00,21.14,21.14,21.13,21.13,414.0,CADE +2023-10-18 10:45:00,21.1,21.14,21.1,21.14,3758.0,CADE +2023-10-18 10:44:00,21.09,21.1,21.09,21.1,1043.0,CADE +2023-10-18 10:43:00,21.07,21.07,21.07,21.07,850.0,CADE +2023-10-18 10:42:00,21.06,21.075,21.045,21.075,1390.0,CADE +2023-10-18 10:41:00,21.07,21.07,21.07,21.07,317.0,CADE +2023-10-18 10:40:00,21.09,21.09,21.07,21.08,2723.0,CADE +2023-10-18 10:39:00,21.11,21.115,21.1,21.115,1467.0,CADE +2023-10-18 10:38:00,21.105,21.105,21.105,21.105,115.0,CADE +2023-10-18 10:37:00,21.11,21.11,21.105,21.105,1546.0,CADE +2023-10-18 10:36:00,21.135,21.135,21.12,21.12,613.0,CADE +2023-10-18 10:35:00,21.118,21.125,21.118,21.125,553.0,CADE +2023-10-18 10:34:00,21.15,21.15,21.14,21.15,886.0,CADE +2023-10-18 10:33:00,21.17,21.17,21.165,21.17,449.0,CADE +2023-10-18 10:32:00,21.15,21.15,21.15,21.15,107.0,CADE +2023-10-18 10:31:00,21.14,21.14,21.14,21.14,372.0,CADE +2023-10-18 10:30:00,21.09,21.11,21.09,21.11,1257.0,CADE +2023-10-18 10:29:00,21.14,21.14,21.1,21.11,2108.0,CADE +2023-10-18 10:28:00,21.16,21.165,21.15,21.15,1499.0,CADE +2023-10-18 10:27:00,21.16,21.16,21.16,21.16,326.0,CADE +2023-10-18 10:26:00,21.175,21.18,21.17,21.17,1064.0,CADE +2023-10-18 10:25:00,21.2,21.2,21.18,21.18,1033.0,CADE +2023-10-18 10:24:00,21.22,21.22,21.22,21.22,331.0,CADE +2023-10-18 10:23:00,21.25,21.25,21.25,21.25,731.0,CADE +2023-10-18 10:22:00,21.23,21.24,21.205,21.205,1372.0,CADE +2023-10-18 10:21:00,21.24,21.24,21.24,21.24,191.0,CADE +2023-10-18 10:20:00,21.21,21.23,21.21,21.23,1478.0,CADE +2023-10-18 10:19:00,21.17,21.205,21.17,21.205,4321.0,CADE +2023-10-18 10:18:00,21.15,21.16,21.15,21.16,2386.0,CADE +2023-10-18 10:17:00,21.15,21.16,21.15,21.15,588.0,CADE +2023-10-18 10:16:00,21.101,21.13,21.101,21.13,844.0,CADE +2023-10-18 10:15:00,21.1,21.11,21.1,21.11,310.0,CADE +2023-10-18 10:14:00,21.11,21.11,21.09,21.105,1849.0,CADE +2023-10-18 10:13:00,21.13,21.13,21.1,21.11,4201.0,CADE +2023-10-18 10:12:00,21.12,21.14,21.12,21.14,727.0,CADE +2023-10-18 10:11:00,21.1,21.105,21.08,21.1,1394.0,CADE +2023-10-18 10:10:00,21.13,21.135,21.11,21.11,609.0,CADE +2023-10-18 10:09:00,21.15,21.15,21.12,21.12,660.0,CADE +2023-10-18 10:08:00,21.14,21.15,21.14,21.15,342.0,CADE +2023-10-18 10:07:00,21.17,21.17,21.15,21.15,456.0,CADE +2023-10-18 10:06:00,21.13,21.16,21.13,21.16,302.0,CADE +2023-10-18 10:05:00,21.105,21.11,21.105,21.11,797.0,CADE +2023-10-18 10:04:00,21.06,21.09,21.06,21.09,1614.0,CADE +2023-10-18 10:03:00,21.04,21.07,21.04,21.07,1477.0,CADE +2023-10-18 10:02:00,21.04,21.06,21.04,21.05,1048.0,CADE +2023-10-18 10:01:00,21.04,21.07,21.03,21.04,1377.0,CADE +2023-10-18 10:00:00,21.075,21.075,21.05,21.05,1091.0,CADE +2023-10-18 09:59:00,21.07,21.07,21.06,21.06,348.0,CADE +2023-10-18 09:58:00,21.12,21.12,21.11,21.11,287.0,CADE +2023-10-18 09:57:00,21.095,21.11,21.08,21.11,341.0,CADE +2023-10-18 09:56:00,21.1,21.1,21.02,21.04,1360.0,CADE +2023-10-18 09:55:00,21.11,21.12,21.11,21.12,991.0,CADE +2023-10-18 09:54:00,21.055,21.055,21.05,21.05,707.0,CADE +2023-10-18 09:53:00,21.08,21.08,21.07,21.08,580.0,CADE +2023-10-18 09:52:00,21.1,21.115,21.06,21.06,2670.0,CADE +2023-10-18 09:51:00,21.13,21.13,21.13,21.13,214.0,CADE +2023-10-18 09:50:00,21.15,21.15,21.1,21.12,1769.0,CADE +2023-10-18 09:48:00,21.11,21.14,21.11,21.14,1453.0,CADE +2023-10-18 09:47:00,21.16,21.16,21.16,21.16,222.0,CADE +2023-10-18 09:46:00,21.17,21.18,21.17,21.18,994.0,CADE +2023-10-18 09:45:00,21.23,21.23,21.2,21.2,1148.0,CADE +2023-10-18 09:44:00,21.22,21.23,21.22,21.23,897.0,CADE +2023-10-18 09:43:00,21.25,21.31,21.25,21.31,1671.0,CADE +2023-10-18 09:42:00,21.28,21.33,21.28,21.3,1871.0,CADE +2023-10-18 09:41:00,21.15,21.17,21.14,21.17,438.0,CADE +2023-10-18 09:40:00,21.22,21.22,21.165,21.165,1312.0,CADE +2023-10-18 09:39:00,21.17,21.24,21.17,21.24,943.0,CADE +2023-10-18 09:38:00,21.15,21.15,21.15,21.15,320.0,CADE +2023-10-18 09:37:00,21.14,21.16,21.14,21.16,445.0,CADE +2023-10-18 09:36:00,21.23,21.23,21.105,21.105,1053.0,CADE +2023-10-18 09:35:00,21.19,21.22,21.16,21.22,6375.0,CADE +2023-10-18 09:34:00,21.19,21.26,21.18,21.25,1923.0,CADE +2023-10-18 09:33:00,21.17,21.19,21.17,21.18,536.0,CADE +2023-10-18 09:30:00,21.32,21.32,21.32,21.32,4364.0,CADE +2023-10-17 19:00:00,21.64,21.64,21.64,21.64,306515.0,CADE +2023-10-17 18:30:00,21.64,21.64,21.64,21.64,306515.0,CADE +2023-10-17 16:10:00,21.64,21.64,21.64,21.64,306515.0,CADE +2023-10-17 16:04:00,21.64,21.64,21.64,21.64,2600.0,CADE +2023-10-17 16:03:00,21.639,21.64,21.639,21.64,19761.0,CADE +2023-10-17 16:01:00,21.64,21.64,21.64,21.64,3671.0,CADE +2023-10-17 16:00:00,21.66,21.66,21.64,21.64,652824.0,CADE +2023-10-17 15:59:00,21.65,21.66,21.63,21.66,27004.0,CADE +2023-10-17 15:58:00,21.63,21.65,21.63,21.645,26492.0,CADE +2023-10-17 15:57:00,21.645,21.655,21.63,21.63,8952.0,CADE +2023-10-17 15:56:00,21.655,21.67,21.645,21.645,6701.0,CADE +2023-10-17 15:55:00,21.69,21.7,21.65,21.65,9608.0,CADE +2023-10-17 15:54:00,21.68,21.69,21.675,21.69,5158.0,CADE +2023-10-17 15:53:00,21.67,21.685,21.665,21.685,2818.0,CADE +2023-10-17 15:52:00,21.665,21.685,21.665,21.665,5352.0,CADE +2023-10-17 15:51:00,21.67,21.675,21.66,21.67,4537.0,CADE +2023-10-17 15:50:00,21.675,21.675,21.655,21.665,5785.0,CADE +2023-10-17 15:49:00,21.67,21.69,21.67,21.675,3639.0,CADE +2023-10-17 15:48:00,21.68,21.68,21.675,21.68,1447.0,CADE +2023-10-17 15:47:00,21.68,21.68,21.67,21.68,3031.0,CADE +2023-10-17 15:46:00,21.67,21.68,21.67,21.68,3642.0,CADE +2023-10-17 15:45:00,21.7,21.7,21.665,21.665,2538.0,CADE +2023-10-17 15:44:00,21.71,21.71,21.7,21.7,2077.0,CADE +2023-10-17 15:43:00,21.71,21.73,21.71,21.72,2918.0,CADE +2023-10-17 15:42:00,21.695,21.71,21.69,21.71,7287.0,CADE +2023-10-17 15:41:00,21.71,21.71,21.7,21.7,1125.0,CADE +2023-10-17 15:40:00,21.7,21.71,21.69,21.7,2893.0,CADE +2023-10-17 15:39:00,21.665,21.705,21.665,21.7,10566.0,CADE +2023-10-17 15:38:00,21.67,21.67,21.67,21.67,1750.0,CADE +2023-10-17 15:37:00,21.67,21.67,21.66,21.66,1417.0,CADE +2023-10-17 15:36:00,21.675,21.685,21.675,21.68,3178.0,CADE +2023-10-17 15:35:00,21.66,21.68,21.66,21.68,4053.0,CADE +2023-10-17 15:34:00,21.685,21.685,21.67,21.67,1071.0,CADE +2023-10-17 15:33:00,21.71,21.71,21.69,21.69,3840.0,CADE +2023-10-17 15:31:00,21.705,21.705,21.705,21.705,414.0,CADE +2023-10-17 15:30:00,21.71,21.715,21.71,21.71,1302.0,CADE +2023-10-17 15:29:00,21.7,21.72,21.7,21.71,2869.0,CADE +2023-10-17 15:28:00,21.7,21.7,21.693,21.7,1898.0,CADE +2023-10-17 15:27:00,21.7,21.702,21.7,21.703,681.0,CADE +2023-10-17 15:26:00,21.715,21.715,21.695,21.705,2827.0,CADE +2023-10-17 15:25:00,21.71,21.72,21.71,21.72,661.0,CADE +2023-10-17 15:24:00,21.72,21.72,21.72,21.72,557.0,CADE +2023-10-17 15:23:00,21.72,21.72,21.715,21.72,1259.0,CADE +2023-10-17 15:22:00,21.74,21.74,21.73,21.73,2309.0,CADE +2023-10-17 15:21:00,21.735,21.735,21.73,21.73,1559.0,CADE +2023-10-17 15:20:00,21.7,21.73,21.7,21.73,2598.0,CADE +2023-10-17 15:19:00,21.69,21.7,21.69,21.7,1337.0,CADE +2023-10-17 15:18:00,21.72,21.72,21.7,21.7,2427.0,CADE +2023-10-17 15:17:00,21.68,21.71,21.68,21.705,4458.0,CADE +2023-10-17 15:16:00,21.69,21.695,21.675,21.675,3489.0,CADE +2023-10-17 15:15:00,21.685,21.69,21.685,21.69,1560.0,CADE +2023-10-17 15:14:00,21.68,21.685,21.673,21.685,1484.0,CADE +2023-10-17 15:13:00,21.675,21.68,21.675,21.68,443.0,CADE +2023-10-17 15:12:00,21.675,21.68,21.67,21.67,1460.0,CADE +2023-10-17 15:11:00,21.69,21.7,21.675,21.68,7662.0,CADE +2023-10-17 15:10:00,21.665,21.69,21.665,21.69,15039.0,CADE +2023-10-17 15:09:00,21.65,21.665,21.65,21.66,1115.0,CADE +2023-10-17 15:08:00,21.645,21.67,21.64,21.65,4126.0,CADE +2023-10-17 15:07:00,21.635,21.635,21.635,21.635,431.0,CADE +2023-10-17 15:06:00,21.63,21.64,21.63,21.64,819.0,CADE +2023-10-17 15:05:00,21.625,21.63,21.625,21.625,2478.0,CADE +2023-10-17 15:04:00,21.625,21.625,21.625,21.625,174.0,CADE +2023-10-17 15:03:00,21.625,21.625,21.62,21.62,1020.0,CADE +2023-10-17 15:02:00,21.63,21.635,21.62,21.635,2365.0,CADE +2023-10-17 15:01:00,21.645,21.645,21.625,21.635,1647.0,CADE +2023-10-17 15:00:00,21.61,21.64,21.6,21.64,2925.0,CADE +2023-10-17 14:59:00,21.61,21.62,21.6,21.62,1129.0,CADE +2023-10-17 14:58:00,21.61,21.62,21.61,21.61,1798.0,CADE +2023-10-17 14:57:00,21.64,21.64,21.61,21.61,1138.0,CADE +2023-10-17 14:56:00,21.63,21.65,21.63,21.645,3122.0,CADE +2023-10-17 14:55:00,21.605,21.615,21.59,21.615,1262.0,CADE +2023-10-17 14:54:00,21.68,21.685,21.62,21.62,1948.0,CADE +2023-10-17 14:53:00,21.685,21.685,21.683,21.683,736.0,CADE +2023-10-17 14:52:00,21.71,21.71,21.69,21.69,1153.0,CADE +2023-10-17 14:51:00,21.732,21.74,21.72,21.72,1390.0,CADE +2023-10-17 14:50:00,21.76,21.76,21.732,21.74,1758.0,CADE +2023-10-17 14:49:00,21.765,21.78,21.765,21.77,1404.0,CADE +2023-10-17 14:48:00,21.77,21.775,21.765,21.77,1412.0,CADE +2023-10-17 14:47:00,21.765,21.77,21.74,21.76,2682.0,CADE +2023-10-17 14:46:00,21.765,21.765,21.75,21.763,935.0,CADE +2023-10-17 14:45:00,21.83,21.83,21.75,21.75,4175.0,CADE +2023-10-17 14:44:00,21.83,21.85,21.83,21.85,4029.0,CADE +2023-10-17 14:43:00,21.81,21.84,21.81,21.82,3369.0,CADE +2023-10-17 14:42:00,21.79,21.82,21.79,21.82,3186.0,CADE +2023-10-17 14:41:00,21.725,21.77,21.72,21.77,2734.0,CADE +2023-10-17 14:40:00,21.705,21.72,21.7,21.72,1655.0,CADE +2023-10-17 14:39:00,21.68,21.705,21.68,21.705,1586.0,CADE +2023-10-17 14:37:00,21.67,21.67,21.67,21.67,588.0,CADE +2023-10-17 14:36:00,21.675,21.675,21.665,21.665,2181.0,CADE +2023-10-17 14:35:00,21.665,21.68,21.665,21.68,810.0,CADE +2023-10-17 14:34:00,21.655,21.66,21.655,21.66,876.0,CADE +2023-10-17 14:33:00,21.65,21.655,21.65,21.655,883.0,CADE +2023-10-17 14:32:00,21.66,21.66,21.635,21.64,3973.0,CADE +2023-10-17 14:31:00,21.665,21.665,21.66,21.66,3629.0,CADE +2023-10-17 14:30:00,21.66,21.66,21.66,21.66,995.0,CADE +2023-10-17 14:29:00,21.65,21.66,21.65,21.66,383.0,CADE +2023-10-17 14:28:00,21.655,21.655,21.655,21.655,631.0,CADE +2023-10-17 14:27:00,21.655,21.655,21.65,21.655,709.0,CADE +2023-10-17 14:26:00,21.655,21.655,21.655,21.655,110.0,CADE +2023-10-17 14:24:00,21.645,21.65,21.645,21.65,937.0,CADE +2023-10-17 14:23:00,21.645,21.65,21.645,21.65,428.0,CADE +2023-10-17 14:22:00,21.64,21.645,21.64,21.645,904.0,CADE +2023-10-17 14:21:00,21.63,21.63,21.63,21.63,668.0,CADE +2023-10-17 14:20:00,21.615,21.62,21.615,21.62,446.0,CADE +2023-10-17 14:19:00,21.63,21.63,21.62,21.62,827.0,CADE +2023-10-17 14:18:00,21.63,21.63,21.63,21.63,481.0,CADE +2023-10-17 14:17:00,21.66,21.66,21.64,21.64,1710.0,CADE +2023-10-17 14:16:00,21.665,21.665,21.665,21.665,230.0,CADE +2023-10-17 14:15:00,21.65,21.66,21.65,21.66,1165.0,CADE +2023-10-17 14:13:00,21.655,21.655,21.64,21.64,2063.0,CADE +2023-10-17 14:11:00,21.65,21.655,21.65,21.655,813.0,CADE +2023-10-17 14:10:00,21.66,21.66,21.65,21.65,752.0,CADE +2023-10-17 14:09:00,21.66,21.66,21.66,21.66,179.0,CADE +2023-10-17 14:08:00,21.65,21.65,21.65,21.65,283.0,CADE +2023-10-17 14:07:00,21.65,21.65,21.65,21.65,684.0,CADE +2023-10-17 14:06:00,21.65,21.65,21.645,21.645,437.0,CADE +2023-10-17 14:05:00,21.661,21.67,21.66,21.66,3340.0,CADE +2023-10-17 14:04:00,21.665,21.665,21.66,21.665,407.0,CADE +2023-10-17 14:02:00,21.68,21.68,21.67,21.67,1723.0,CADE +2023-10-17 14:01:00,21.67,21.69,21.67,21.69,943.0,CADE +2023-10-17 14:00:00,21.652,21.675,21.653,21.675,3669.0,CADE +2023-10-17 13:59:00,21.66,21.66,21.66,21.66,335.0,CADE +2023-10-17 13:58:00,21.65,21.65,21.65,21.65,362.0,CADE +2023-10-17 13:57:00,21.66,21.665,21.66,21.66,1051.0,CADE +2023-10-17 13:56:00,21.625,21.63,21.623,21.63,617.0,CADE +2023-10-17 13:55:00,21.63,21.63,21.623,21.625,321.0,CADE +2023-10-17 13:54:00,21.62,21.63,21.62,21.63,2070.0,CADE +2023-10-17 13:53:00,21.65,21.65,21.62,21.62,2275.0,CADE +2023-10-17 13:52:00,21.67,21.67,21.65,21.65,2346.0,CADE +2023-10-17 13:51:00,21.68,21.68,21.67,21.673,1230.0,CADE +2023-10-17 13:50:00,21.685,21.685,21.68,21.68,419.0,CADE +2023-10-17 13:48:00,21.66,21.68,21.66,21.68,1469.0,CADE +2023-10-17 13:47:00,21.68,21.68,21.66,21.66,948.0,CADE +2023-10-17 13:46:00,21.7,21.7,21.68,21.68,1068.0,CADE +2023-10-17 13:45:00,21.695,21.695,21.695,21.695,216.0,CADE +2023-10-17 13:44:00,21.695,21.695,21.695,21.695,452.0,CADE +2023-10-17 13:43:00,21.7,21.7,21.68,21.69,1352.0,CADE +2023-10-17 13:42:00,21.7,21.7,21.7,21.7,1673.0,CADE +2023-10-17 13:41:00,21.69,21.705,21.69,21.705,772.0,CADE +2023-10-17 13:38:00,21.69,21.69,21.68,21.68,714.0,CADE +2023-10-17 13:37:00,21.7,21.7,21.7,21.7,597.0,CADE +2023-10-17 13:36:00,21.7,21.7,21.69,21.69,655.0,CADE +2023-10-17 13:35:00,21.72,21.72,21.705,21.705,1426.0,CADE +2023-10-17 13:34:00,21.705,21.72,21.705,21.72,1033.0,CADE +2023-10-17 13:33:00,21.68,21.685,21.68,21.685,854.0,CADE +2023-10-17 13:32:00,21.69,21.69,21.665,21.67,974.0,CADE +2023-10-17 13:31:00,21.74,21.74,21.69,21.69,2399.0,CADE +2023-10-17 13:30:00,21.73,21.735,21.73,21.735,859.0,CADE +2023-10-17 13:29:00,21.73,21.74,21.73,21.74,644.0,CADE +2023-10-17 13:28:00,21.74,21.74,21.73,21.73,668.0,CADE +2023-10-17 13:27:00,21.695,21.72,21.695,21.72,2204.0,CADE +2023-10-17 13:26:00,21.695,21.695,21.695,21.695,112.0,CADE +2023-10-17 13:25:00,21.69,21.69,21.69,21.69,154.0,CADE +2023-10-17 13:24:00,21.71,21.71,21.69,21.69,1070.0,CADE +2023-10-17 13:22:00,21.74,21.75,21.74,21.74,1985.0,CADE +2023-10-17 13:20:00,21.74,21.74,21.73,21.73,1652.0,CADE +2023-10-17 13:19:00,21.735,21.735,21.735,21.735,224.0,CADE +2023-10-17 13:16:00,21.72,21.73,21.72,21.73,686.0,CADE +2023-10-17 13:15:00,21.72,21.72,21.71,21.72,1246.0,CADE +2023-10-17 13:14:00,21.73,21.73,21.73,21.73,2111.0,CADE +2023-10-17 13:13:00,21.735,21.735,21.735,21.735,157.0,CADE +2023-10-17 13:12:00,21.73,21.74,21.73,21.74,661.0,CADE +2023-10-17 13:11:00,21.725,21.725,21.725,21.725,276.0,CADE +2023-10-17 13:10:00,21.72,21.72,21.72,21.72,531.0,CADE +2023-10-17 13:09:00,21.7,21.71,21.695,21.71,2469.0,CADE +2023-10-17 13:08:00,21.7,21.71,21.69,21.69,2567.0,CADE +2023-10-17 13:07:00,21.725,21.73,21.71,21.71,1367.0,CADE +2023-10-17 13:06:00,21.73,21.73,21.73,21.73,342.0,CADE +2023-10-17 13:05:00,21.725,21.73,21.725,21.73,358.0,CADE +2023-10-17 13:04:00,21.73,21.73,21.73,21.73,575.0,CADE +2023-10-17 13:03:00,21.74,21.74,21.74,21.74,672.0,CADE +2023-10-17 13:02:00,21.73,21.74,21.73,21.74,767.0,CADE +2023-10-17 13:01:00,21.72,21.72,21.72,21.72,533.0,CADE +2023-10-17 13:00:00,21.72,21.725,21.71,21.715,4528.0,CADE +2023-10-17 12:59:00,21.71,21.72,21.71,21.72,1059.0,CADE +2023-10-17 12:58:00,21.72,21.72,21.72,21.72,907.0,CADE +2023-10-17 12:57:00,21.77,21.77,21.72,21.72,2415.0,CADE +2023-10-17 12:56:00,21.78,21.78,21.775,21.775,512.0,CADE +2023-10-17 12:54:00,21.79,21.79,21.78,21.78,606.0,CADE +2023-10-17 12:53:00,21.79,21.8,21.79,21.79,631.0,CADE +2023-10-17 12:52:00,21.79,21.79,21.79,21.79,1426.0,CADE +2023-10-17 12:51:00,21.785,21.79,21.78,21.78,556.0,CADE +2023-10-17 12:49:00,21.78,21.78,21.78,21.78,101.0,CADE +2023-10-17 12:47:00,21.76,21.78,21.76,21.78,1685.0,CADE +2023-10-17 12:46:00,21.755,21.76,21.755,21.76,643.0,CADE +2023-10-17 12:45:00,21.77,21.77,21.755,21.76,773.0,CADE +2023-10-17 12:44:00,21.76,21.765,21.755,21.765,835.0,CADE +2023-10-17 12:43:00,21.76,21.76,21.76,21.76,808.0,CADE +2023-10-17 12:42:00,21.775,21.775,21.76,21.77,1352.0,CADE +2023-10-17 12:41:00,21.78,21.78,21.775,21.775,937.0,CADE +2023-10-17 12:39:00,21.79,21.79,21.78,21.78,210.0,CADE +2023-10-17 12:38:00,21.79,21.8,21.79,21.79,1310.0,CADE +2023-10-17 12:37:00,21.79,21.79,21.77,21.78,6068.0,CADE +2023-10-17 12:36:00,21.81,21.815,21.81,21.81,1947.0,CADE +2023-10-17 12:35:00,21.8,21.82,21.8,21.82,1195.0,CADE +2023-10-17 12:34:00,21.845,21.845,21.81,21.81,1978.0,CADE +2023-10-17 12:33:00,21.86,21.86,21.85,21.85,617.0,CADE +2023-10-17 12:32:00,21.84,21.88,21.84,21.86,1912.0,CADE +2023-10-17 12:31:00,21.87,21.89,21.835,21.84,5849.0,CADE +2023-10-17 12:30:00,21.89,21.9,21.87,21.87,2279.0,CADE +2023-10-17 12:29:00,21.89,21.91,21.89,21.9,1583.0,CADE +2023-10-17 12:28:00,21.89,21.89,21.88,21.89,4126.0,CADE +2023-10-17 12:27:00,21.87,21.9,21.87,21.9,1875.0,CADE +2023-10-17 12:26:00,21.85,21.88,21.85,21.86,2468.0,CADE +2023-10-17 12:25:00,21.84,21.86,21.84,21.85,2360.0,CADE +2023-10-17 12:24:00,21.85,21.86,21.84,21.85,1871.0,CADE +2023-10-17 12:23:00,21.82,21.85,21.82,21.84,2807.0,CADE +2023-10-17 12:22:00,21.79,21.81,21.79,21.81,2659.0,CADE +2023-10-17 12:21:00,21.77,21.79,21.77,21.79,3491.0,CADE +2023-10-17 12:20:00,21.76,21.78,21.76,21.77,1125.0,CADE +2023-10-17 12:19:00,21.76,21.76,21.76,21.76,437.0,CADE +2023-10-17 12:18:00,21.752,21.765,21.752,21.765,513.0,CADE +2023-10-17 12:17:00,21.75,21.77,21.75,21.77,538.0,CADE +2023-10-17 12:16:00,21.78,21.79,21.76,21.76,2316.0,CADE +2023-10-17 12:15:00,21.77,21.78,21.77,21.78,660.0,CADE +2023-10-17 12:14:00,21.78,21.78,21.76,21.76,1513.0,CADE +2023-10-17 12:13:00,21.78,21.78,21.78,21.78,360.0,CADE +2023-10-17 12:12:00,21.76,21.79,21.76,21.79,3360.0,CADE +2023-10-17 12:11:00,21.76,21.76,21.75,21.75,1284.0,CADE +2023-10-17 12:10:00,21.78,21.79,21.762,21.762,4744.0,CADE +2023-10-17 12:09:00,21.762,21.77,21.76,21.77,673.0,CADE +2023-10-17 12:08:00,21.755,21.76,21.755,21.76,912.0,CADE +2023-10-17 12:07:00,21.745,21.75,21.745,21.75,549.0,CADE +2023-10-17 12:06:00,21.75,21.765,21.75,21.75,2060.0,CADE +2023-10-17 12:05:00,21.78,21.78,21.76,21.76,2130.0,CADE +2023-10-17 12:04:00,21.8,21.8,21.8,21.8,178.0,CADE +2023-10-17 12:03:00,21.83,21.84,21.81,21.81,968.0,CADE +2023-10-17 12:02:00,21.8,21.83,21.8,21.83,2212.0,CADE +2023-10-17 12:01:00,21.79,21.8,21.79,21.8,924.0,CADE +2023-10-17 12:00:00,21.77,21.78,21.77,21.78,2833.0,CADE +2023-10-17 11:59:00,21.765,21.77,21.765,21.77,217.0,CADE +2023-10-17 11:58:00,21.77,21.77,21.76,21.77,1148.0,CADE +2023-10-17 11:57:00,21.77,21.77,21.76,21.76,598.0,CADE +2023-10-17 11:56:00,21.74,21.77,21.735,21.77,1806.0,CADE +2023-10-17 11:55:00,21.755,21.755,21.735,21.735,1611.0,CADE +2023-10-17 11:54:00,21.755,21.755,21.755,21.755,341.0,CADE +2023-10-17 11:53:00,21.78,21.78,21.78,21.78,693.0,CADE +2023-10-17 11:52:00,21.79,21.8,21.79,21.79,2190.0,CADE +2023-10-17 11:51:00,21.79,21.79,21.79,21.79,103.0,CADE +2023-10-17 11:50:00,21.79,21.79,21.79,21.79,3169.0,CADE +2023-10-17 11:49:00,21.74,21.77,21.74,21.77,1396.0,CADE +2023-10-17 11:48:00,21.76,21.76,21.735,21.735,940.0,CADE +2023-10-17 11:47:00,21.755,21.77,21.755,21.765,1332.0,CADE +2023-10-17 11:46:00,21.77,21.77,21.765,21.765,1025.0,CADE +2023-10-17 11:45:00,21.78,21.78,21.77,21.78,1220.0,CADE +2023-10-17 11:44:00,21.79,21.79,21.79,21.79,442.0,CADE +2023-10-17 11:43:00,21.79,21.79,21.79,21.79,840.0,CADE +2023-10-17 11:42:00,21.81,21.83,21.8,21.8,3259.0,CADE +2023-10-17 11:41:00,21.785,21.81,21.785,21.81,463.0,CADE +2023-10-17 11:40:00,21.775,21.8,21.77,21.79,3585.0,CADE +2023-10-17 11:39:00,21.78,21.79,21.78,21.79,646.0,CADE +2023-10-17 11:38:00,21.77,21.775,21.77,21.775,736.0,CADE +2023-10-17 11:37:00,21.725,21.76,21.725,21.76,1866.0,CADE +2023-10-17 11:36:00,21.72,21.735,21.72,21.73,2554.0,CADE +2023-10-17 11:35:00,21.69,21.72,21.69,21.72,466.0,CADE +2023-10-17 11:34:00,21.66,21.69,21.66,21.69,2085.0,CADE +2023-10-17 11:33:00,21.655,21.66,21.655,21.66,404.0,CADE +2023-10-17 11:32:00,21.65,21.655,21.65,21.65,768.0,CADE +2023-10-17 11:31:00,21.645,21.655,21.645,21.655,978.0,CADE +2023-10-17 11:30:00,21.635,21.64,21.62,21.64,1683.0,CADE +2023-10-17 11:29:00,21.625,21.63,21.625,21.63,584.0,CADE +2023-10-17 11:28:00,21.62,21.62,21.62,21.62,481.0,CADE +2023-10-17 11:27:00,21.6,21.61,21.6,21.61,829.0,CADE +2023-10-17 11:26:00,21.59,21.6,21.57,21.59,3607.0,CADE +2023-10-17 11:25:00,21.66,21.66,21.63,21.63,968.0,CADE +2023-10-17 11:24:00,21.66,21.665,21.66,21.66,677.0,CADE +2023-10-17 11:23:00,21.67,21.67,21.66,21.66,1464.0,CADE +2023-10-17 11:22:00,21.67,21.68,21.665,21.67,3474.0,CADE +2023-10-17 11:21:00,21.64,21.645,21.64,21.64,1230.0,CADE +2023-10-17 11:20:00,21.61,21.62,21.61,21.62,2506.0,CADE +2023-10-17 11:19:00,21.59,21.61,21.59,21.61,2151.0,CADE +2023-10-17 11:18:00,21.575,21.6,21.575,21.6,1930.0,CADE +2023-10-17 11:17:00,21.565,21.575,21.565,21.575,1126.0,CADE +2023-10-17 11:16:00,21.58,21.58,21.57,21.57,1259.0,CADE +2023-10-17 11:15:00,21.57,21.585,21.565,21.58,3278.0,CADE +2023-10-17 11:14:00,21.545,21.555,21.545,21.555,635.0,CADE +2023-10-17 11:13:00,21.54,21.54,21.54,21.54,488.0,CADE +2023-10-17 11:12:00,21.525,21.525,21.525,21.525,282.0,CADE +2023-10-17 11:11:00,21.52,21.525,21.52,21.525,1168.0,CADE +2023-10-17 11:10:00,21.525,21.525,21.525,21.525,268.0,CADE +2023-10-17 11:09:00,21.51,21.51,21.51,21.51,520.0,CADE +2023-10-17 11:08:00,21.515,21.515,21.51,21.51,581.0,CADE +2023-10-17 11:07:00,21.5,21.51,21.49,21.51,1058.0,CADE +2023-10-17 11:06:00,21.58,21.58,21.51,21.51,2899.0,CADE +2023-10-17 11:05:00,21.535,21.555,21.535,21.55,1563.0,CADE +2023-10-17 11:04:00,21.515,21.545,21.515,21.54,942.0,CADE +2023-10-17 11:03:00,21.48,21.49,21.48,21.49,1293.0,CADE +2023-10-17 11:02:00,21.5,21.5,21.47,21.48,1910.0,CADE +2023-10-17 11:01:00,21.53,21.53,21.51,21.52,2233.0,CADE +2023-10-17 11:00:00,21.54,21.54,21.525,21.53,1285.0,CADE +2023-10-17 10:59:00,21.54,21.54,21.53,21.54,1783.0,CADE +2023-10-17 10:58:00,21.55,21.555,21.55,21.55,819.0,CADE +2023-10-17 10:57:00,21.53,21.53,21.53,21.53,141.0,CADE +2023-10-17 10:56:00,21.51,21.53,21.51,21.53,1372.0,CADE +2023-10-17 10:55:00,21.49,21.51,21.49,21.51,382.0,CADE +2023-10-17 10:54:00,21.46,21.48,21.46,21.48,1944.0,CADE +2023-10-17 10:53:00,21.395,21.45,21.395,21.445,9736.0,CADE +2023-10-17 10:52:00,21.39,21.395,21.39,21.395,996.0,CADE +2023-10-17 10:51:00,21.38,21.38,21.38,21.38,822.0,CADE +2023-10-17 10:50:00,21.355,21.385,21.355,21.375,2439.0,CADE +2023-10-17 10:49:00,21.355,21.355,21.355,21.355,654.0,CADE +2023-10-17 10:48:00,21.365,21.365,21.36,21.36,381.0,CADE +2023-10-17 10:47:00,21.355,21.365,21.355,21.36,681.0,CADE +2023-10-17 10:46:00,21.38,21.38,21.37,21.37,886.0,CADE +2023-10-17 10:45:00,21.355,21.38,21.355,21.38,1135.0,CADE +2023-10-17 10:44:00,21.355,21.355,21.355,21.355,424.0,CADE +2023-10-17 10:43:00,21.36,21.375,21.36,21.36,1557.0,CADE +2023-10-17 10:42:00,21.38,21.38,21.38,21.38,492.0,CADE +2023-10-17 10:41:00,21.38,21.385,21.38,21.385,635.0,CADE +2023-10-17 10:40:00,21.415,21.415,21.41,21.41,1429.0,CADE +2023-10-17 10:39:00,21.46,21.46,21.44,21.44,966.0,CADE +2023-10-17 10:38:00,21.445,21.445,21.445,21.445,384.0,CADE +2023-10-17 10:37:00,21.42,21.44,21.42,21.44,857.0,CADE +2023-10-17 10:36:00,21.395,21.43,21.395,21.42,1698.0,CADE +2023-10-17 10:35:00,21.39,21.41,21.39,21.4,3146.0,CADE +2023-10-17 10:34:00,21.38,21.39,21.38,21.39,1205.0,CADE +2023-10-17 10:33:00,21.38,21.38,21.38,21.38,760.0,CADE +2023-10-17 10:32:00,21.37,21.395,21.365,21.395,820.0,CADE +2023-10-17 10:31:00,21.37,21.38,21.37,21.38,478.0,CADE +2023-10-17 10:30:00,21.38,21.38,21.36,21.36,1270.0,CADE +2023-10-17 10:29:00,21.39,21.395,21.39,21.395,1691.0,CADE +2023-10-17 10:28:00,21.375,21.38,21.375,21.38,562.0,CADE +2023-10-17 10:27:00,21.38,21.38,21.37,21.38,1947.0,CADE +2023-10-17 10:26:00,21.395,21.4,21.39,21.39,722.0,CADE +2023-10-17 10:25:00,21.36,21.4,21.36,21.4,1313.0,CADE +2023-10-17 10:24:00,21.37,21.37,21.35,21.355,1137.0,CADE +2023-10-17 10:23:00,21.375,21.38,21.375,21.38,763.0,CADE +2023-10-17 10:22:00,21.38,21.385,21.375,21.375,1130.0,CADE +2023-10-17 10:21:00,21.39,21.39,21.39,21.39,1063.0,CADE +2023-10-17 10:20:00,21.41,21.41,21.373,21.373,864.0,CADE +2023-10-17 10:19:00,21.41,21.41,21.4,21.405,1609.0,CADE +2023-10-17 10:18:00,21.39,21.4,21.39,21.39,1285.0,CADE +2023-10-17 10:17:00,21.39,21.39,21.38,21.39,1157.0,CADE +2023-10-17 10:16:00,21.37,21.38,21.37,21.38,614.0,CADE +2023-10-17 10:15:00,21.37,21.37,21.37,21.37,566.0,CADE +2023-10-17 10:14:00,21.37,21.38,21.36,21.38,1771.0,CADE +2023-10-17 10:13:00,21.35,21.35,21.35,21.35,414.0,CADE +2023-10-17 10:12:00,21.37,21.37,21.37,21.37,615.0,CADE +2023-10-17 10:11:00,21.34,21.37,21.34,21.37,761.0,CADE +2023-10-17 10:10:00,21.33,21.34,21.32,21.34,1494.0,CADE +2023-10-17 10:09:00,21.35,21.36,21.34,21.34,1688.0,CADE +2023-10-17 10:08:00,21.33,21.345,21.33,21.345,846.0,CADE +2023-10-17 10:07:00,21.34,21.355,21.34,21.355,1501.0,CADE +2023-10-17 10:06:00,21.29,21.31,21.29,21.31,742.0,CADE +2023-10-17 10:05:00,21.3,21.3,21.265,21.28,1132.0,CADE +2023-10-17 10:04:00,21.35,21.36,21.28,21.28,2527.0,CADE +2023-10-17 10:03:00,21.37,21.37,21.37,21.37,434.0,CADE +2023-10-17 10:02:00,21.36,21.36,21.36,21.36,219.0,CADE +2023-10-17 10:01:00,21.29,21.4,21.29,21.38,3183.0,CADE +2023-10-17 10:00:00,21.37,21.38,21.28,21.28,4936.0,CADE +2023-10-17 09:59:00,21.34,21.37,21.34,21.37,3883.0,CADE +2023-10-17 09:58:00,21.26,21.305,21.26,21.305,1291.0,CADE +2023-10-17 09:57:00,21.285,21.285,21.25,21.25,2089.0,CADE +2023-10-17 09:56:00,21.28,21.3,21.28,21.3,1855.0,CADE +2023-10-17 09:55:00,21.26,21.26,21.26,21.26,246.0,CADE +2023-10-17 09:54:00,21.28,21.3,21.28,21.28,1907.0,CADE +2023-10-17 09:53:00,21.3,21.3,21.3,21.3,603.0,CADE +2023-10-17 09:52:00,21.29,21.29,21.26,21.27,1401.0,CADE +2023-10-17 09:51:00,21.25,21.29,21.25,21.29,735.0,CADE +2023-10-17 09:50:00,21.22,21.23,21.185,21.185,1740.0,CADE +2023-10-17 09:49:00,21.23,21.24,21.22,21.22,3429.0,CADE +2023-10-17 09:47:00,21.26,21.3,21.24,21.24,3118.0,CADE +2023-10-17 09:46:00,21.26,21.27,21.26,21.27,2944.0,CADE +2023-10-17 09:45:00,21.33,21.33,21.285,21.285,1857.0,CADE +2023-10-17 09:44:00,21.295,21.31,21.29,21.3,779.0,CADE +2023-10-17 09:43:00,21.29,21.29,21.27,21.27,1161.0,CADE +2023-10-17 09:42:00,21.36,21.36,21.3,21.3,2246.0,CADE +2023-10-17 09:41:00,21.29,21.34,21.29,21.34,894.0,CADE +2023-10-17 09:40:00,21.27,21.3,21.26,21.26,7922.0,CADE +2023-10-17 09:39:00,21.29,21.29,21.23,21.23,2662.0,CADE +2023-10-17 09:38:00,21.27,21.27,21.26,21.265,1923.0,CADE +2023-10-17 09:37:00,21.29,21.29,21.25,21.25,2585.0,CADE +2023-10-17 09:36:00,21.23,21.27,21.23,21.255,742.0,CADE +2023-10-17 09:35:00,21.23,21.3,21.23,21.3,2346.0,CADE +2023-10-17 09:33:00,21.29,21.29,21.25,21.25,1013.0,CADE +2023-10-17 09:32:00,21.115,21.26,21.115,21.245,1372.0,CADE +2023-10-17 09:30:00,21.0,21.0,21.0,21.0,11404.0,CADE +2023-10-17 09:00:00,21.26,21.26,21.26,21.26,1.0,CADE +2023-10-17 08:03:00,21.26,21.26,21.26,21.26,1.0,CADE +2023-10-16 19:00:00,21.26,21.26,21.26,21.26,208242.0,CADE +2023-10-16 18:30:00,21.26,21.26,21.26,21.26,208242.0,CADE +2023-10-16 17:39:00,21.25,21.25,21.25,21.25,10.0,CADE +2023-10-16 16:20:00,21.26,21.26,21.26,21.26,52.0,CADE +2023-10-16 16:13:00,21.67,21.67,21.67,21.67,330.0,CADE +2023-10-16 16:12:00,21.26,21.26,21.26,21.26,28.0,CADE +2023-10-16 16:10:00,21.26,21.51,21.26,21.51,208272.0,CADE +2023-10-16 16:06:00,21.26,21.26,21.26,21.26,523.0,CADE +2023-10-16 16:02:00,21.26,21.26,21.26,21.26,3580.0,CADE +2023-10-16 16:01:00,21.26,21.26,21.26,21.26,14181.0,CADE +2023-10-16 16:00:00,21.26,21.26,21.25,21.26,466630.0,CADE +2023-10-16 15:59:00,21.24,21.27,21.23,21.26,81811.0,CADE +2023-10-16 15:58:00,21.25,21.255,21.235,21.24,15215.0,CADE +2023-10-16 15:57:00,21.23,21.26,21.23,21.25,26403.0,CADE +2023-10-16 15:56:00,21.23,21.235,21.225,21.235,10233.0,CADE +2023-10-16 15:55:00,21.22,21.235,21.2,21.235,18116.0,CADE +2023-10-16 15:54:00,21.18,21.215,21.17,21.215,9353.0,CADE +2023-10-16 15:53:00,21.18,21.19,21.175,21.19,4887.0,CADE +2023-10-16 15:52:00,21.175,21.19,21.17,21.18,9914.0,CADE +2023-10-16 15:51:00,21.175,21.18,21.17,21.17,4181.0,CADE +2023-10-16 15:50:00,21.18,21.18,21.16,21.17,10173.0,CADE +2023-10-16 15:49:00,21.17,21.19,21.16,21.185,6938.0,CADE +2023-10-16 15:48:00,21.165,21.18,21.16,21.175,4735.0,CADE +2023-10-16 15:47:00,21.16,21.18,21.16,21.16,8905.0,CADE +2023-10-16 15:46:00,21.15,21.16,21.15,21.16,5389.0,CADE +2023-10-16 15:45:00,21.165,21.165,21.155,21.155,5327.0,CADE +2023-10-16 15:44:00,21.16,21.168,21.16,21.168,1076.0,CADE +2023-10-16 15:43:00,21.12,21.145,21.12,21.145,5432.0,CADE +2023-10-16 15:42:00,21.145,21.145,21.12,21.12,9618.0,CADE +2023-10-16 15:41:00,21.125,21.145,21.125,21.145,1775.0,CADE +2023-10-16 15:40:00,21.105,21.13,21.105,21.13,2763.0,CADE +2023-10-16 15:39:00,21.08,21.09,21.08,21.09,717.0,CADE +2023-10-16 15:38:00,21.07,21.085,21.07,21.08,6508.0,CADE +2023-10-16 15:37:00,21.06,21.07,21.06,21.063,891.0,CADE +2023-10-16 15:36:00,21.065,21.07,21.06,21.06,2869.0,CADE +2023-10-16 15:35:00,21.065,21.07,21.06,21.06,2231.0,CADE +2023-10-16 15:34:00,21.09,21.09,21.075,21.075,3359.0,CADE +2023-10-16 15:33:00,21.09,21.095,21.09,21.09,750.0,CADE +2023-10-16 15:32:00,21.07,21.095,21.065,21.095,8438.0,CADE +2023-10-16 15:31:00,21.075,21.08,21.075,21.075,1614.0,CADE +2023-10-16 15:30:00,21.075,21.085,21.075,21.075,7436.0,CADE +2023-10-16 15:29:00,21.055,21.08,21.055,21.075,3735.0,CADE +2023-10-16 15:28:00,21.06,21.06,21.05,21.055,2000.0,CADE +2023-10-16 15:27:00,21.055,21.055,21.055,21.055,708.0,CADE +2023-10-16 15:26:00,21.055,21.06,21.05,21.05,1604.0,CADE +2023-10-16 15:25:00,21.055,21.06,21.055,21.055,1150.0,CADE +2023-10-16 15:22:00,21.055,21.06,21.055,21.055,1746.0,CADE +2023-10-16 15:21:00,21.055,21.055,21.055,21.055,340.0,CADE +2023-10-16 15:20:00,21.035,21.055,21.035,21.055,839.0,CADE +2023-10-16 15:19:00,21.04,21.04,21.031,21.035,3327.0,CADE +2023-10-16 15:18:00,21.045,21.045,21.035,21.04,3490.0,CADE +2023-10-16 15:17:00,21.03,21.04,21.03,21.04,1046.0,CADE +2023-10-16 15:16:00,21.005,21.02,21.0,21.02,3232.0,CADE +2023-10-16 15:15:00,20.997,21.01,20.995,21.01,5462.0,CADE +2023-10-16 15:14:00,21.025,21.025,21.0,21.0,5885.0,CADE +2023-10-16 15:12:00,21.02,21.025,21.02,21.025,618.0,CADE +2023-10-16 15:11:00,21.015,21.02,21.015,21.02,2063.0,CADE +2023-10-16 15:10:00,21.01,21.015,21.01,21.015,664.0,CADE +2023-10-16 15:09:00,21.01,21.01,21.01,21.01,401.0,CADE +2023-10-16 15:08:00,21.015,21.015,21.01,21.015,443.0,CADE +2023-10-16 15:07:00,21.02,21.02,21.015,21.015,663.0,CADE +2023-10-16 15:06:00,21.025,21.025,21.02,21.02,3137.0,CADE +2023-10-16 15:05:00,21.0,21.02,21.0,21.02,1917.0,CADE +2023-10-16 15:04:00,20.995,21.002,20.995,21.0,5495.0,CADE +2023-10-16 15:03:00,20.99,21.0,20.99,20.995,659.0,CADE +2023-10-16 15:02:00,20.995,20.995,20.995,20.995,135.0,CADE +2023-10-16 15:01:00,21.03,21.03,21.0,21.0,4396.0,CADE +2023-10-16 15:00:00,21.03,21.03,21.03,21.03,628.0,CADE +2023-10-16 14:58:00,21.03,21.03,21.02,21.03,2166.0,CADE +2023-10-16 14:57:00,21.03,21.04,21.03,21.03,2010.0,CADE +2023-10-16 14:56:00,21.03,21.03,21.02,21.03,5555.0,CADE +2023-10-16 14:55:00,21.035,21.035,21.035,21.035,351.0,CADE +2023-10-16 14:54:00,21.03,21.037,21.03,21.037,2110.0,CADE +2023-10-16 14:53:00,21.03,21.04,21.03,21.035,870.0,CADE +2023-10-16 14:52:00,21.035,21.035,21.035,21.035,148.0,CADE +2023-10-16 14:50:00,21.04,21.04,21.04,21.04,238.0,CADE +2023-10-16 14:49:00,21.04,21.04,21.04,21.04,147.0,CADE +2023-10-16 14:46:00,21.03,21.04,21.03,21.03,1224.0,CADE +2023-10-16 14:45:00,21.02,21.02,21.02,21.02,177.0,CADE +2023-10-16 14:44:00,21.015,21.02,21.015,21.02,1331.0,CADE +2023-10-16 14:43:00,21.01,21.01,21.01,21.01,1526.0,CADE +2023-10-16 14:42:00,21.01,21.01,21.01,21.01,1167.0,CADE +2023-10-16 14:40:00,21.01,21.01,21.01,21.01,776.0,CADE +2023-10-16 14:39:00,21.0,21.01,21.0,21.01,3305.0,CADE +2023-10-16 14:38:00,21.025,21.025,21.0,21.01,3925.0,CADE +2023-10-16 14:37:00,21.06,21.06,21.03,21.03,4454.0,CADE +2023-10-16 14:36:00,21.06,21.065,21.06,21.065,3318.0,CADE +2023-10-16 14:35:00,21.05,21.06,21.045,21.06,6836.0,CADE +2023-10-16 14:34:00,21.04,21.05,21.04,21.05,3068.0,CADE +2023-10-16 14:33:00,21.005,21.036,21.005,21.035,5100.0,CADE +2023-10-16 14:32:00,21.01,21.01,21.005,21.005,670.0,CADE +2023-10-16 14:31:00,21.005,21.005,21.005,21.005,101.0,CADE +2023-10-16 14:30:00,21.005,21.01,21.005,21.01,1595.0,CADE +2023-10-16 14:29:00,21.01,21.01,21.005,21.005,2397.0,CADE +2023-10-16 14:28:00,21.015,21.015,21.015,21.015,232.0,CADE +2023-10-16 14:24:00,21.015,21.015,21.015,21.015,201.0,CADE +2023-10-16 14:23:00,21.04,21.04,21.04,21.04,237.0,CADE +2023-10-16 14:22:00,21.05,21.05,21.05,21.05,759.0,CADE +2023-10-16 14:21:00,21.04,21.04,21.035,21.04,3106.0,CADE +2023-10-16 14:20:00,21.03,21.04,21.03,21.04,1564.0,CADE +2023-10-16 14:19:00,21.02,21.02,21.02,21.02,231.0,CADE +2023-10-16 14:18:00,21.03,21.03,21.02,21.02,920.0,CADE +2023-10-16 14:17:00,21.02,21.025,21.02,21.025,2462.0,CADE +2023-10-16 14:16:00,21.03,21.03,21.02,21.025,4683.0,CADE +2023-10-16 14:14:00,21.02,21.02,21.02,21.02,501.0,CADE +2023-10-16 14:13:00,21.03,21.03,21.03,21.03,637.0,CADE +2023-10-16 14:12:00,21.04,21.04,21.03,21.03,1134.0,CADE +2023-10-16 14:11:00,21.04,21.04,21.03,21.03,2777.0,CADE +2023-10-16 14:10:00,21.05,21.05,21.04,21.04,1641.0,CADE +2023-10-16 14:09:00,21.05,21.05,21.05,21.05,868.0,CADE +2023-10-16 14:07:00,21.05,21.05,21.04,21.04,4110.0,CADE +2023-10-16 14:06:00,21.045,21.045,21.045,21.045,110.0,CADE +2023-10-16 14:04:00,21.04,21.04,21.04,21.04,159.0,CADE +2023-10-16 14:03:00,21.03,21.04,21.025,21.04,2349.0,CADE +2023-10-16 14:02:00,21.04,21.04,21.031,21.031,916.0,CADE +2023-10-16 14:01:00,21.045,21.045,21.03,21.04,5340.0,CADE +2023-10-16 14:00:00,21.04,21.05,21.04,21.045,607.0,CADE +2023-10-16 13:59:00,21.04,21.05,21.04,21.05,510.0,CADE +2023-10-16 13:58:00,21.045,21.05,21.04,21.04,757.0,CADE +2023-10-16 13:56:00,21.05,21.05,21.05,21.05,606.0,CADE +2023-10-16 13:55:00,21.03,21.04,21.03,21.04,824.0,CADE +2023-10-16 13:54:00,21.035,21.035,21.035,21.035,431.0,CADE +2023-10-16 13:53:00,21.04,21.04,21.035,21.035,1377.0,CADE +2023-10-16 13:52:00,21.035,21.035,21.03,21.03,375.0,CADE +2023-10-16 13:51:00,21.04,21.04,21.04,21.04,410.0,CADE +2023-10-16 13:50:00,21.04,21.04,21.04,21.04,1708.0,CADE +2023-10-16 13:49:00,21.04,21.04,21.035,21.04,714.0,CADE +2023-10-16 13:48:00,21.035,21.04,21.03,21.04,465.0,CADE +2023-10-16 13:47:00,21.04,21.04,21.04,21.04,832.0,CADE +2023-10-16 13:46:00,21.04,21.04,21.04,21.04,532.0,CADE +2023-10-16 13:45:00,21.06,21.06,21.04,21.05,4203.0,CADE +2023-10-16 13:44:00,21.08,21.08,21.07,21.07,771.0,CADE +2023-10-16 13:43:00,21.04,21.065,21.04,21.06,3899.0,CADE +2023-10-16 13:42:00,21.06,21.06,21.04,21.04,4383.0,CADE +2023-10-16 13:41:00,21.045,21.055,21.045,21.05,1005.0,CADE +2023-10-16 13:40:00,21.03,21.035,21.03,21.035,1042.0,CADE +2023-10-16 13:39:00,21.03,21.04,21.03,21.03,1258.0,CADE +2023-10-16 13:38:00,21.015,21.02,21.015,21.02,983.0,CADE +2023-10-16 13:37:00,21.02,21.02,21.02,21.02,122.0,CADE +2023-10-16 13:36:00,21.02,21.02,21.01,21.015,2310.0,CADE +2023-10-16 13:35:00,21.01,21.02,21.005,21.015,1796.0,CADE +2023-10-16 13:34:00,21.01,21.01,21.005,21.005,303.0,CADE +2023-10-16 13:33:00,21.02,21.02,21.0,21.0,1862.0,CADE +2023-10-16 13:32:00,21.015,21.02,21.01,21.02,1430.0,CADE +2023-10-16 13:31:00,21.03,21.03,21.02,21.02,3261.0,CADE +2023-10-16 13:30:00,21.04,21.04,21.04,21.04,1102.0,CADE +2023-10-16 13:29:00,21.05,21.05,21.036,21.036,4056.0,CADE +2023-10-16 13:28:00,21.025,21.025,21.025,21.025,542.0,CADE +2023-10-16 13:27:00,21.03,21.03,21.03,21.03,783.0,CADE +2023-10-16 13:26:00,21.0,21.02,21.0,21.02,2236.0,CADE +2023-10-16 13:25:00,21.02,21.02,21.0,21.0,1436.0,CADE +2023-10-16 13:24:00,21.028,21.028,21.024,21.023,680.0,CADE +2023-10-16 13:23:00,21.04,21.045,21.03,21.03,1998.0,CADE +2023-10-16 13:22:00,21.025,21.04,21.025,21.035,1094.0,CADE +2023-10-16 13:21:00,21.0,21.03,21.0,21.03,2057.0,CADE +2023-10-16 13:20:00,21.03,21.03,20.99,20.99,2955.0,CADE +2023-10-16 13:19:00,21.06,21.06,21.04,21.045,1653.0,CADE +2023-10-16 13:18:00,21.07,21.07,21.06,21.06,922.0,CADE +2023-10-16 13:17:00,21.07,21.07,21.065,21.07,1369.0,CADE +2023-10-16 13:16:00,21.08,21.08,21.08,21.08,549.0,CADE +2023-10-16 13:15:00,21.08,21.08,21.08,21.08,193.0,CADE +2023-10-16 13:14:00,21.105,21.11,21.1,21.1,1032.0,CADE +2023-10-16 13:13:00,21.14,21.14,21.1,21.1,3279.0,CADE +2023-10-16 13:12:00,21.14,21.14,21.135,21.14,9923.0,CADE +2023-10-16 13:11:00,21.13,21.13,21.13,21.13,101.0,CADE +2023-10-16 13:10:00,21.12,21.12,21.12,21.12,1858.0,CADE +2023-10-16 13:08:00,21.13,21.13,21.12,21.12,434.0,CADE +2023-10-16 13:07:00,21.14,21.14,21.14,21.14,822.0,CADE +2023-10-16 13:05:00,21.135,21.14,21.135,21.14,1096.0,CADE +2023-10-16 13:04:00,21.15,21.15,21.13,21.13,5171.0,CADE +2023-10-16 13:03:00,21.155,21.155,21.155,21.155,448.0,CADE +2023-10-16 13:02:00,21.14,21.15,21.14,21.15,884.0,CADE +2023-10-16 13:01:00,21.14,21.14,21.14,21.14,1406.0,CADE +2023-10-16 13:00:00,21.14,21.14,21.14,21.14,519.0,CADE +2023-10-16 12:59:00,21.125,21.125,21.125,21.125,219.0,CADE +2023-10-16 12:58:00,21.115,21.12,21.115,21.12,524.0,CADE +2023-10-16 12:57:00,21.115,21.115,21.115,21.115,101.0,CADE +2023-10-16 12:56:00,21.13,21.13,21.12,21.12,1657.0,CADE +2023-10-16 12:55:00,21.1,21.11,21.1,21.11,923.0,CADE +2023-10-16 12:54:00,21.1,21.1,21.09,21.09,713.0,CADE +2023-10-16 12:53:00,21.14,21.14,21.13,21.13,1164.0,CADE +2023-10-16 12:52:00,21.11,21.13,21.11,21.13,2896.0,CADE +2023-10-16 12:51:00,21.14,21.14,21.14,21.14,1133.0,CADE +2023-10-16 12:50:00,21.14,21.14,21.14,21.14,100.0,CADE +2023-10-16 12:49:00,21.16,21.16,21.14,21.14,1122.0,CADE +2023-10-16 12:48:00,21.19,21.19,21.16,21.16,980.0,CADE +2023-10-16 12:47:00,21.203,21.203,21.19,21.19,1815.0,CADE +2023-10-16 12:46:00,21.2,21.2,21.2,21.2,553.0,CADE +2023-10-16 12:45:00,21.205,21.205,21.205,21.205,105.0,CADE +2023-10-16 12:43:00,21.19,21.19,21.19,21.19,2355.0,CADE +2023-10-16 12:42:00,21.2,21.2,21.2,21.2,2797.0,CADE +2023-10-16 12:41:00,21.195,21.2,21.195,21.2,311.0,CADE +2023-10-16 12:40:00,21.195,21.195,21.195,21.195,173.0,CADE +2023-10-16 12:38:00,21.21,21.21,21.2,21.2,2767.0,CADE +2023-10-16 12:37:00,21.205,21.205,21.205,21.205,359.0,CADE +2023-10-16 12:36:00,21.2,21.2,21.2,21.2,6069.0,CADE +2023-10-16 12:35:00,21.195,21.195,21.195,21.195,117.0,CADE +2023-10-16 12:34:00,21.19,21.195,21.19,21.195,308.0,CADE +2023-10-16 12:33:00,21.13,21.195,21.12,21.185,9795.0,CADE +2023-10-16 12:32:00,21.13,21.14,21.13,21.13,2744.0,CADE +2023-10-16 12:31:00,21.14,21.14,21.1,21.13,39688.0,CADE +2023-10-16 12:30:00,21.14,21.14,21.135,21.14,609.0,CADE +2023-10-16 12:29:00,21.12,21.14,21.115,21.135,2239.0,CADE +2023-10-16 12:27:00,21.12,21.125,21.11,21.11,2315.0,CADE +2023-10-16 12:26:00,21.14,21.14,21.125,21.13,4844.0,CADE +2023-10-16 12:25:00,21.1,21.11,21.1,21.11,1439.0,CADE +2023-10-16 12:24:00,21.08,21.09,21.08,21.09,1156.0,CADE +2023-10-16 12:23:00,21.055,21.08,21.055,21.08,11527.0,CADE +2023-10-16 12:22:00,21.06,21.06,21.055,21.055,836.0,CADE +2023-10-16 12:21:00,21.08,21.08,21.07,21.07,1291.0,CADE +2023-10-16 12:20:00,21.09,21.09,21.08,21.08,2084.0,CADE +2023-10-16 12:19:00,21.085,21.1,21.085,21.1,971.0,CADE +2023-10-16 12:18:00,21.07,21.08,21.07,21.08,2169.0,CADE +2023-10-16 12:16:00,21.07,21.07,21.06,21.07,3549.0,CADE +2023-10-16 12:15:00,21.08,21.08,21.07,21.07,1351.0,CADE +2023-10-16 12:14:00,21.057,21.08,21.058,21.07,3442.0,CADE +2023-10-16 12:13:00,21.07,21.07,21.05,21.05,1741.0,CADE +2023-10-16 12:12:00,21.07,21.07,21.065,21.07,2335.0,CADE +2023-10-16 12:11:00,21.08,21.08,21.07,21.07,2718.0,CADE +2023-10-16 12:10:00,21.08,21.08,21.08,21.08,256.0,CADE +2023-10-16 12:09:00,21.086,21.09,21.085,21.09,2095.0,CADE +2023-10-16 12:08:00,21.09,21.09,21.08,21.09,2825.0,CADE +2023-10-16 12:07:00,21.085,21.085,21.08,21.08,887.0,CADE +2023-10-16 12:06:00,21.085,21.085,21.085,21.085,701.0,CADE +2023-10-16 12:05:00,21.075,21.08,21.075,21.08,4193.0,CADE +2023-10-16 12:04:00,21.08,21.08,21.075,21.075,1386.0,CADE +2023-10-16 12:03:00,21.11,21.115,21.09,21.09,3563.0,CADE +2023-10-16 12:02:00,21.11,21.11,21.11,21.11,1420.0,CADE +2023-10-16 12:01:00,21.105,21.11,21.105,21.11,1374.0,CADE +2023-10-16 12:00:00,21.105,21.105,21.105,21.105,158.0,CADE +2023-10-16 11:59:00,21.09,21.09,21.09,21.09,402.0,CADE +2023-10-16 11:58:00,21.08,21.08,21.07,21.08,1195.0,CADE +2023-10-16 11:55:00,21.09,21.09,21.09,21.09,1549.0,CADE +2023-10-16 11:54:00,21.08,21.09,21.08,21.09,1061.0,CADE +2023-10-16 11:53:00,21.07,21.07,21.07,21.07,142.0,CADE +2023-10-16 11:52:00,21.08,21.08,21.075,21.08,658.0,CADE +2023-10-16 11:51:00,21.08,21.08,21.08,21.08,1199.0,CADE +2023-10-16 11:50:00,21.07,21.075,21.07,21.075,645.0,CADE +2023-10-16 11:49:00,21.07,21.07,21.07,21.07,521.0,CADE +2023-10-16 11:48:00,21.071,21.075,21.071,21.075,237.0,CADE +2023-10-16 11:47:00,21.08,21.08,21.07,21.07,1909.0,CADE +2023-10-16 11:46:00,21.09,21.09,21.085,21.085,975.0,CADE +2023-10-16 11:45:00,21.09,21.09,21.09,21.09,369.0,CADE +2023-10-16 11:44:00,21.091,21.091,21.091,21.091,324.0,CADE +2023-10-16 11:43:00,21.09,21.09,21.09,21.09,100.0,CADE +2023-10-16 11:42:00,21.09,21.09,21.09,21.09,1709.0,CADE +2023-10-16 11:41:00,21.09,21.09,21.09,21.09,1143.0,CADE +2023-10-16 11:40:00,21.08,21.085,21.08,21.08,2049.0,CADE +2023-10-16 11:39:00,21.08,21.08,21.065,21.08,1894.0,CADE +2023-10-16 11:38:00,21.07,21.07,21.07,21.07,198.0,CADE +2023-10-16 11:36:00,21.04,21.04,21.035,21.035,301.0,CADE +2023-10-16 11:35:00,21.04,21.04,21.04,21.04,732.0,CADE +2023-10-16 11:34:00,21.04,21.04,21.03,21.03,726.0,CADE +2023-10-16 11:33:00,21.04,21.04,21.03,21.03,567.0,CADE +2023-10-16 11:32:00,21.05,21.05,21.03,21.03,868.0,CADE +2023-10-16 11:31:00,21.09,21.09,21.09,21.09,691.0,CADE +2023-10-16 11:30:00,21.1,21.1,21.09,21.1,1454.0,CADE +2023-10-16 11:28:00,21.105,21.105,21.105,21.105,394.0,CADE +2023-10-16 11:27:00,21.16,21.16,21.125,21.125,1605.0,CADE +2023-10-16 11:26:00,21.155,21.17,21.155,21.17,1599.0,CADE +2023-10-16 11:25:00,21.16,21.16,21.16,21.16,1193.0,CADE +2023-10-16 11:24:00,21.164,21.17,21.164,21.17,593.0,CADE +2023-10-16 11:23:00,21.16,21.17,21.16,21.17,1674.0,CADE +2023-10-16 11:22:00,21.16,21.16,21.15,21.155,1388.0,CADE +2023-10-16 11:21:00,21.11,21.14,21.11,21.14,1383.0,CADE +2023-10-16 11:20:00,21.09,21.1,21.085,21.1,4273.0,CADE +2023-10-16 11:19:00,21.08,21.09,21.065,21.085,2432.0,CADE +2023-10-16 11:18:00,21.085,21.09,21.08,21.08,2925.0,CADE +2023-10-16 11:17:00,21.1,21.11,21.08,21.08,4594.0,CADE +2023-10-16 11:16:00,21.09,21.11,21.085,21.11,13740.0,CADE +2023-10-16 11:15:00,21.095,21.1,21.07,21.085,6520.0,CADE +2023-10-16 11:14:00,21.1,21.12,21.095,21.105,3923.0,CADE +2023-10-16 11:13:00,21.1,21.11,21.095,21.095,7379.0,CADE +2023-10-16 11:12:00,21.105,21.105,21.09,21.095,3043.0,CADE +2023-10-16 11:11:00,21.135,21.135,21.11,21.11,1558.0,CADE +2023-10-16 11:10:00,21.15,21.16,21.13,21.14,2075.0,CADE +2023-10-16 11:09:00,21.18,21.18,21.16,21.16,3968.0,CADE +2023-10-16 11:08:00,21.17,21.17,21.17,21.17,285.0,CADE +2023-10-16 11:07:00,21.16,21.16,21.16,21.16,938.0,CADE +2023-10-16 11:06:00,21.135,21.17,21.135,21.17,3020.0,CADE +2023-10-16 11:05:00,21.13,21.135,21.125,21.135,384.0,CADE +2023-10-16 11:04:00,21.115,21.12,21.115,21.115,1456.0,CADE +2023-10-16 11:03:00,21.115,21.115,21.11,21.11,2326.0,CADE +2023-10-16 11:02:00,21.13,21.13,21.11,21.12,520.0,CADE +2023-10-16 11:01:00,21.17,21.17,21.145,21.145,2076.0,CADE +2023-10-16 11:00:00,21.165,21.18,21.165,21.18,1657.0,CADE +2023-10-16 10:59:00,21.145,21.16,21.145,21.16,1555.0,CADE +2023-10-16 10:58:00,21.115,21.13,21.115,21.13,2797.0,CADE +2023-10-16 10:57:00,21.125,21.125,21.11,21.11,857.0,CADE +2023-10-16 10:56:00,21.12,21.12,21.12,21.12,570.0,CADE +2023-10-16 10:55:00,21.125,21.13,21.125,21.13,1420.0,CADE +2023-10-16 10:54:00,21.135,21.135,21.13,21.13,770.0,CADE +2023-10-16 10:53:00,21.145,21.145,21.14,21.14,1278.0,CADE +2023-10-16 10:52:00,21.135,21.14,21.135,21.14,1535.0,CADE +2023-10-16 10:51:00,21.14,21.14,21.13,21.14,457.0,CADE +2023-10-16 10:50:00,21.13,21.13,21.13,21.13,369.0,CADE +2023-10-16 10:49:00,21.12,21.145,21.115,21.14,2434.0,CADE +2023-10-16 10:48:00,21.105,21.107,21.1,21.105,1463.0,CADE +2023-10-16 10:47:00,21.095,21.105,21.095,21.105,1711.0,CADE +2023-10-16 10:46:00,21.095,21.095,21.09,21.09,380.0,CADE +2023-10-16 10:45:00,21.109,21.109,21.09,21.09,1976.0,CADE +2023-10-16 10:44:00,21.075,21.09,21.075,21.09,943.0,CADE +2023-10-16 10:43:00,21.09,21.09,21.07,21.07,1748.0,CADE +2023-10-16 10:42:00,21.09,21.1,21.09,21.1,301.0,CADE +2023-10-16 10:41:00,21.085,21.095,21.085,21.095,1077.0,CADE +2023-10-16 10:40:00,21.115,21.115,21.11,21.11,973.0,CADE +2023-10-16 10:39:00,21.1,21.11,21.095,21.11,1257.0,CADE +2023-10-16 10:38:00,21.125,21.13,21.11,21.11,2297.0,CADE +2023-10-16 10:37:00,21.14,21.14,21.12,21.12,2284.0,CADE +2023-10-16 10:36:00,21.135,21.135,21.135,21.135,537.0,CADE +2023-10-16 10:35:00,21.125,21.155,21.125,21.13,2745.0,CADE +2023-10-16 10:34:00,21.11,21.125,21.11,21.125,3804.0,CADE +2023-10-16 10:33:00,21.08,21.125,21.08,21.12,1251.0,CADE +2023-10-16 10:32:00,21.056,21.09,21.05,21.08,4340.0,CADE +2023-10-16 10:31:00,21.045,21.05,21.04,21.05,1771.0,CADE +2023-10-16 10:30:00,21.04,21.05,21.04,21.04,1539.0,CADE +2023-10-16 10:29:00,21.04,21.04,21.03,21.03,2347.0,CADE +2023-10-16 10:28:00,21.03,21.03,21.03,21.03,521.0,CADE +2023-10-16 10:27:00,21.0,21.03,21.0,21.03,2403.0,CADE +2023-10-16 10:26:00,21.0,21.01,20.99,21.01,4661.0,CADE +2023-10-16 10:25:00,20.99,21.0,20.99,20.99,1305.0,CADE +2023-10-16 10:24:00,21.0,21.0,20.995,21.0,690.0,CADE +2023-10-16 10:23:00,20.98,21.0,20.98,20.985,1983.0,CADE +2023-10-16 10:22:00,20.96,20.97,20.96,20.97,1306.0,CADE +2023-10-16 10:21:00,21.0,21.0,20.98,20.98,2508.0,CADE +2023-10-16 10:20:00,21.0,21.005,20.99,20.99,2885.0,CADE +2023-10-16 10:19:00,20.98,20.98,20.97,20.98,1230.0,CADE +2023-10-16 10:18:00,20.98,20.98,20.98,20.98,537.0,CADE +2023-10-16 10:17:00,20.95,20.99,20.95,20.99,1640.0,CADE +2023-10-16 10:16:00,20.92,20.93,20.92,20.93,666.0,CADE +2023-10-16 10:15:00,20.95,20.95,20.95,20.95,538.0,CADE +2023-10-16 10:14:00,20.95,20.96,20.94,20.94,1671.0,CADE +2023-10-16 10:13:00,20.91,20.95,20.91,20.95,4853.0,CADE +2023-10-16 10:12:00,20.86,20.91,20.86,20.91,1594.0,CADE +2023-10-16 10:11:00,20.825,20.865,20.825,20.85,5048.0,CADE +2023-10-16 10:10:00,20.775,20.83,20.775,20.827,3990.0,CADE +2023-10-16 10:09:00,20.78,20.78,20.77,20.777,2129.0,CADE +2023-10-16 10:08:00,20.78,20.78,20.78,20.78,438.0,CADE +2023-10-16 10:07:00,20.81,20.81,20.77,20.77,1269.0,CADE +2023-10-16 10:06:00,20.81,20.81,20.81,20.81,294.0,CADE +2023-10-16 10:05:00,20.83,20.83,20.78,20.78,2292.0,CADE +2023-10-16 10:04:00,20.85,20.85,20.84,20.84,906.0,CADE +2023-10-16 10:03:00,20.85,20.85,20.85,20.85,372.0,CADE +2023-10-16 10:02:00,20.89,20.89,20.84,20.85,801.0,CADE +2023-10-16 10:01:00,20.86,20.865,20.84,20.865,1713.0,CADE +2023-10-16 10:00:00,20.91,20.91,20.83,20.85,2519.0,CADE +2023-10-16 09:59:00,20.86,20.895,20.86,20.895,4475.0,CADE +2023-10-16 09:58:00,20.9,20.9,20.89,20.89,1137.0,CADE +2023-10-16 09:57:00,20.9,20.915,20.89,20.9,1233.0,CADE +2023-10-16 09:56:00,20.89,20.909,20.88,20.909,1339.0,CADE +2023-10-16 09:55:00,20.96,20.96,20.93,20.93,1425.0,CADE +2023-10-16 09:54:00,20.96,20.99,20.95,20.97,1005.0,CADE +2023-10-16 09:53:00,21.0,21.0,20.99,20.99,1161.0,CADE +2023-10-16 09:52:00,21.0,21.0,21.0,21.0,960.0,CADE +2023-10-16 09:51:00,20.98,20.99,20.96,20.99,684.0,CADE +2023-10-16 09:50:00,20.95,21.0,20.95,20.99,6505.0,CADE +2023-10-16 09:49:00,20.89,20.9,20.88,20.9,1009.0,CADE +2023-10-16 09:48:00,20.88,20.9,20.88,20.9,848.0,CADE +2023-10-16 09:47:00,20.885,20.885,20.855,20.86,638.0,CADE +2023-10-16 09:46:00,20.83,20.91,20.83,20.91,1467.0,CADE +2023-10-16 09:45:00,20.91,20.91,20.83,20.83,915.0,CADE +2023-10-16 09:44:00,20.92,20.94,20.92,20.92,1966.0,CADE +2023-10-16 09:43:00,20.9,20.92,20.9,20.92,1860.0,CADE +2023-10-16 09:42:00,20.81,20.82,20.81,20.82,398.0,CADE +2023-10-16 09:41:00,20.835,20.835,20.81,20.81,1665.0,CADE +2023-10-16 09:40:00,20.81,20.81,20.77,20.77,805.0,CADE +2023-10-16 09:39:00,20.82,20.85,20.82,20.85,1367.0,CADE +2023-10-16 09:38:00,20.86,20.86,20.86,20.86,617.0,CADE +2023-10-16 09:36:00,20.86,20.86,20.8,20.8,2961.0,CADE +2023-10-16 09:35:00,20.88,20.885,20.88,20.885,445.0,CADE +2023-10-16 09:34:00,20.89,20.89,20.83,20.83,392.0,CADE +2023-10-16 09:32:00,20.88,20.88,20.84,20.84,1869.0,CADE +2023-10-16 09:31:00,20.94,20.94,20.94,20.94,2101.0,CADE +2023-10-16 09:30:00,20.87,20.93,20.87,20.92,11219.0,CADE +2023-10-16 08:51:00,20.8,20.8,20.8,20.8,100.0,CADE +2023-10-16 08:02:00,20.56,20.56,20.56,20.56,4.0,CADE +2023-10-16 07:18:00,20.55,20.55,20.55,20.55,100.0,CADE +2023-10-16 07:17:00,20.67,20.67,20.55,20.55,153.0,CADE +2023-10-16 06:36:00,20.52,20.52,20.52,20.52,50.0,CADE +2023-10-13 19:00:00,20.56,20.56,20.56,20.56,248179.0,CADE +2023-10-13 18:30:00,20.56,20.56,20.56,20.56,248179.0,CADE +2023-10-13 16:10:00,20.56,20.56,20.56,20.56,248179.0,CADE +2023-10-13 16:02:00,20.56,20.56,20.56,20.56,2.0,CADE +2023-10-13 16:01:00,20.56,20.56,20.56,20.56,17536.0,CADE +2023-10-13 16:00:00,20.56,20.56,20.56,20.56,518353.0,CADE +2023-10-13 15:59:00,20.605,20.605,20.55,20.56,82484.0,CADE +2023-10-13 15:58:00,20.6,20.62,20.595,20.605,22633.0,CADE +2023-10-13 15:57:00,20.61,20.61,20.59,20.6,17647.0,CADE +2023-10-13 15:56:00,20.565,20.61,20.565,20.61,19335.0,CADE +2023-10-13 15:55:00,20.575,20.575,20.56,20.565,20002.0,CADE +2023-10-13 15:54:00,20.56,20.575,20.55,20.575,19500.0,CADE +2023-10-13 15:53:00,20.57,20.57,20.56,20.565,9106.0,CADE +2023-10-13 15:52:00,20.585,20.61,20.57,20.57,20019.0,CADE +2023-10-13 15:51:00,20.645,20.645,20.59,20.59,16495.0,CADE +2023-10-13 15:50:00,20.66,20.665,20.635,20.64,40666.0,CADE +2023-10-13 15:49:00,20.685,20.685,20.66,20.665,14503.0,CADE +2023-10-13 15:48:00,20.655,20.685,20.65,20.68,9901.0,CADE +2023-10-13 15:47:00,20.66,20.66,20.65,20.655,6312.0,CADE +2023-10-13 15:46:00,20.645,20.655,20.645,20.655,6720.0,CADE +2023-10-13 15:45:00,20.635,20.65,20.635,20.645,6526.0,CADE +2023-10-13 15:44:00,20.655,20.655,20.63,20.635,7836.0,CADE +2023-10-13 15:43:00,20.655,20.655,20.65,20.65,2683.0,CADE +2023-10-13 15:42:00,20.655,20.655,20.655,20.655,1258.0,CADE +2023-10-13 15:41:00,20.655,20.66,20.655,20.655,3758.0,CADE +2023-10-13 15:40:00,20.65,20.66,20.65,20.655,2541.0,CADE +2023-10-13 15:39:00,20.67,20.67,20.645,20.65,11654.0,CADE +2023-10-13 15:38:00,20.675,20.68,20.67,20.67,2444.0,CADE +2023-10-13 15:37:00,20.675,20.68,20.67,20.675,4579.0,CADE +2023-10-13 15:36:00,20.685,20.685,20.67,20.675,3364.0,CADE +2023-10-13 15:35:00,20.685,20.69,20.68,20.68,2882.0,CADE +2023-10-13 15:34:00,20.685,20.685,20.68,20.68,1748.0,CADE +2023-10-13 15:33:00,20.685,20.685,20.68,20.685,1623.0,CADE +2023-10-13 15:32:00,20.665,20.69,20.66,20.685,8296.0,CADE +2023-10-13 15:31:00,20.665,20.665,20.66,20.665,901.0,CADE +2023-10-13 15:30:00,20.665,20.67,20.655,20.66,8701.0,CADE +2023-10-13 15:29:00,20.63,20.65,20.63,20.645,9677.0,CADE +2023-10-13 15:28:00,20.645,20.645,20.625,20.63,1973.0,CADE +2023-10-13 15:27:00,20.63,20.64,20.63,20.64,1233.0,CADE +2023-10-13 15:26:00,20.64,20.64,20.63,20.63,2393.0,CADE +2023-10-13 15:25:00,20.64,20.645,20.64,20.645,525.0,CADE +2023-10-13 15:24:00,20.62,20.645,20.62,20.64,6610.0,CADE +2023-10-13 15:23:00,20.62,20.62,20.61,20.61,1713.0,CADE +2023-10-13 15:22:00,20.62,20.625,20.62,20.62,2130.0,CADE +2023-10-13 15:21:00,20.615,20.62,20.615,20.62,336.0,CADE +2023-10-13 15:19:00,20.61,20.625,20.61,20.615,1607.0,CADE +2023-10-13 15:18:00,20.62,20.62,20.605,20.61,4712.0,CADE +2023-10-13 15:17:00,20.625,20.63,20.625,20.625,1492.0,CADE +2023-10-13 15:16:00,20.63,20.63,20.62,20.63,3485.0,CADE +2023-10-13 15:15:00,20.64,20.64,20.62,20.62,2709.0,CADE +2023-10-13 15:14:00,20.635,20.64,20.635,20.64,511.0,CADE +2023-10-13 15:13:00,20.65,20.65,20.64,20.64,2064.0,CADE +2023-10-13 15:12:00,20.63,20.65,20.63,20.645,2127.0,CADE +2023-10-13 15:11:00,20.63,20.63,20.625,20.625,332.0,CADE +2023-10-13 15:10:00,20.64,20.64,20.63,20.63,1138.0,CADE +2023-10-13 15:09:00,20.64,20.64,20.64,20.64,1719.0,CADE +2023-10-13 15:08:00,20.64,20.645,20.64,20.645,827.0,CADE +2023-10-13 15:07:00,20.62,20.635,20.62,20.635,1062.0,CADE +2023-10-13 15:06:00,20.64,20.64,20.59,20.61,3071.0,CADE +2023-10-13 15:05:00,20.65,20.65,20.64,20.645,1566.0,CADE +2023-10-13 15:04:00,20.655,20.655,20.655,20.655,742.0,CADE +2023-10-13 15:03:00,20.655,20.655,20.655,20.655,1188.0,CADE +2023-10-13 15:02:00,20.65,20.655,20.645,20.645,3236.0,CADE +2023-10-13 15:01:00,20.65,20.655,20.64,20.65,2726.0,CADE +2023-10-13 15:00:00,20.64,20.64,20.64,20.64,253.0,CADE +2023-10-13 14:59:00,20.65,20.65,20.64,20.64,2830.0,CADE +2023-10-13 14:58:00,20.65,20.65,20.645,20.645,298.0,CADE +2023-10-13 14:57:00,20.64,20.64,20.64,20.64,1130.0,CADE +2023-10-13 14:56:00,20.635,20.635,20.62,20.63,3096.0,CADE +2023-10-13 14:55:00,20.66,20.66,20.64,20.64,3128.0,CADE +2023-10-13 14:54:00,20.66,20.67,20.66,20.665,702.0,CADE +2023-10-13 14:53:00,20.63,20.665,20.63,20.66,2809.0,CADE +2023-10-13 14:52:00,20.6,20.625,20.6,20.625,150823.0,CADE +2023-10-13 14:51:00,20.595,20.595,20.595,20.595,192.0,CADE +2023-10-13 14:50:00,20.58,20.595,20.58,20.59,1631.0,CADE +2023-10-13 14:49:00,20.58,20.58,20.58,20.58,134.0,CADE +2023-10-13 14:48:00,20.57,20.58,20.57,20.58,401.0,CADE +2023-10-13 14:47:00,20.57,20.59,20.57,20.59,1522.0,CADE +2023-10-13 14:46:00,20.58,20.58,20.57,20.57,786.0,CADE +2023-10-13 14:45:00,20.59,20.59,20.59,20.59,296.0,CADE +2023-10-13 14:44:00,20.595,20.595,20.59,20.59,1391.0,CADE +2023-10-13 14:43:00,20.59,20.59,20.585,20.59,886.0,CADE +2023-10-13 14:42:00,20.6,20.6,20.6,20.6,874.0,CADE +2023-10-13 14:41:00,20.6,20.6,20.6,20.6,955.0,CADE +2023-10-13 14:40:00,20.6,20.605,20.6,20.605,430.0,CADE +2023-10-13 14:39:00,20.61,20.61,20.61,20.61,351.0,CADE +2023-10-13 14:38:00,20.605,20.605,20.605,20.605,101.0,CADE +2023-10-13 14:37:00,20.6,20.605,20.6,20.605,1178.0,CADE +2023-10-13 14:36:00,20.61,20.61,20.6,20.6,1004.0,CADE +2023-10-13 14:35:00,20.64,20.64,20.61,20.61,1658.0,CADE +2023-10-13 14:34:00,20.645,20.645,20.645,20.645,286.0,CADE +2023-10-13 14:33:00,20.65,20.65,20.65,20.65,279.0,CADE +2023-10-13 14:32:00,20.65,20.65,20.64,20.645,575.0,CADE +2023-10-13 14:31:00,20.63,20.655,20.63,20.65,1394.0,CADE +2023-10-13 14:30:00,20.63,20.635,20.63,20.635,357.0,CADE +2023-10-13 14:29:00,20.61,20.62,20.61,20.62,714.0,CADE +2023-10-13 14:28:00,20.6,20.615,20.6,20.615,1498.0,CADE +2023-10-13 14:27:00,20.6,20.6,20.6,20.6,462.0,CADE +2023-10-13 14:26:00,20.605,20.61,20.59,20.6,2094.0,CADE +2023-10-13 14:25:00,20.61,20.61,20.605,20.61,2056.0,CADE +2023-10-13 14:24:00,20.64,20.642,20.61,20.61,10065.0,CADE +2023-10-13 14:23:00,20.66,20.66,20.645,20.65,2236.0,CADE +2023-10-13 14:22:00,20.655,20.655,20.655,20.655,100.0,CADE +2023-10-13 14:21:00,20.64,20.655,20.638,20.655,754.0,CADE +2023-10-13 14:20:00,20.64,20.64,20.635,20.635,801.0,CADE +2023-10-13 14:19:00,20.64,20.64,20.63,20.63,1619.0,CADE +2023-10-13 14:18:00,20.64,20.645,20.64,20.645,379.0,CADE +2023-10-13 14:17:00,20.6,20.62,20.6,20.62,1156.0,CADE +2023-10-13 14:16:00,20.61,20.61,20.595,20.595,2007.0,CADE +2023-10-13 14:15:00,20.61,20.61,20.61,20.61,1756.0,CADE +2023-10-13 14:14:00,20.61,20.62,20.61,20.615,1457.0,CADE +2023-10-13 14:13:00,20.61,20.61,20.605,20.605,746.0,CADE +2023-10-13 14:12:00,20.58,20.59,20.58,20.59,1072.0,CADE +2023-10-13 14:11:00,20.55,20.58,20.55,20.57,2406.0,CADE +2023-10-13 14:10:00,20.57,20.57,20.55,20.55,1937.0,CADE +2023-10-13 14:09:00,20.57,20.575,20.565,20.57,1309.0,CADE +2023-10-13 14:08:00,20.55,20.57,20.55,20.57,998.0,CADE +2023-10-13 14:07:00,20.55,20.57,20.545,20.545,3360.0,CADE +2023-10-13 14:06:00,20.545,20.545,20.535,20.545,1751.0,CADE +2023-10-13 14:05:00,20.51,20.55,20.51,20.54,37612.0,CADE +2023-10-13 14:04:00,20.555,20.57,20.52,20.52,8539.0,CADE +2023-10-13 14:03:00,20.56,20.57,20.54,20.55,4418.0,CADE +2023-10-13 14:02:00,20.54,20.57,20.54,20.565,3212.0,CADE +2023-10-13 14:01:00,20.5,20.53,20.49,20.53,11041.0,CADE +2023-10-13 14:00:00,20.49,20.505,20.485,20.495,2635.0,CADE +2023-10-13 13:59:00,20.52,20.52,20.5,20.5,4015.0,CADE +2023-10-13 13:58:00,20.515,20.525,20.515,20.52,1610.0,CADE +2023-10-13 13:57:00,20.52,20.52,20.52,20.52,425.0,CADE +2023-10-13 13:56:00,20.525,20.525,20.52,20.52,732.0,CADE +2023-10-13 13:55:00,20.54,20.54,20.51,20.515,9304.0,CADE +2023-10-13 13:54:00,20.545,20.545,20.53,20.53,1500.0,CADE +2023-10-13 13:53:00,20.565,20.565,20.56,20.56,1092.0,CADE +2023-10-13 13:52:00,20.57,20.57,20.57,20.57,304.0,CADE +2023-10-13 13:51:00,20.57,20.575,20.57,20.575,711.0,CADE +2023-10-13 13:50:00,20.58,20.58,20.57,20.58,1834.0,CADE +2023-10-13 13:49:00,20.57,20.57,20.57,20.57,254.0,CADE +2023-10-13 13:48:00,20.57,20.57,20.57,20.57,826.0,CADE +2023-10-13 13:47:00,20.595,20.605,20.58,20.58,6944.0,CADE +2023-10-13 13:46:00,20.6,20.605,20.595,20.595,8482.0,CADE +2023-10-13 13:45:00,20.61,20.61,20.605,20.605,341.0,CADE +2023-10-13 13:44:00,20.63,20.63,20.61,20.61,835.0,CADE +2023-10-13 13:43:00,20.65,20.655,20.62,20.62,2486.0,CADE +2023-10-13 13:42:00,20.63,20.63,20.61,20.63,3238.0,CADE +2023-10-13 13:41:00,20.6,20.6,20.6,20.6,684.0,CADE +2023-10-13 13:40:00,20.54,20.58,20.54,20.58,2428.0,CADE +2023-10-13 13:39:00,20.535,20.535,20.535,20.535,721.0,CADE +2023-10-13 13:38:00,20.535,20.535,20.535,20.535,548.0,CADE +2023-10-13 13:37:00,20.53,20.54,20.525,20.54,1269.0,CADE +2023-10-13 13:36:00,20.54,20.545,20.54,20.54,873.0,CADE +2023-10-13 13:35:00,20.57,20.57,20.53,20.54,2500.0,CADE +2023-10-13 13:34:00,20.61,20.61,20.57,20.58,18068.0,CADE +2023-10-13 13:33:00,20.6,20.615,20.58,20.61,13718.0,CADE +2023-10-13 13:32:00,20.645,20.645,20.61,20.61,4663.0,CADE +2023-10-13 13:31:00,20.625,20.64,20.62,20.64,943.0,CADE +2023-10-13 13:30:00,20.63,20.63,20.62,20.62,587.0,CADE +2023-10-13 13:29:00,20.64,20.645,20.64,20.64,897.0,CADE +2023-10-13 13:28:00,20.63,20.63,20.625,20.625,344.0,CADE +2023-10-13 13:27:00,20.65,20.65,20.64,20.64,735.0,CADE +2023-10-13 13:26:00,20.675,20.675,20.655,20.655,561.0,CADE +2023-10-13 13:25:00,20.67,20.67,20.67,20.67,111.0,CADE +2023-10-13 13:24:00,20.68,20.68,20.68,20.68,379.0,CADE +2023-10-13 13:23:00,20.705,20.705,20.67,20.68,2219.0,CADE +2023-10-13 13:22:00,20.69,20.7,20.69,20.7,1894.0,CADE +2023-10-13 13:21:00,20.75,20.75,20.7,20.7,2391.0,CADE +2023-10-13 13:20:00,20.755,20.755,20.75,20.75,597.0,CADE +2023-10-13 13:19:00,20.745,20.745,20.745,20.745,295.0,CADE +2023-10-13 13:18:00,20.75,20.75,20.74,20.74,1784.0,CADE +2023-10-13 13:17:00,20.74,20.74,20.735,20.735,727.0,CADE +2023-10-13 13:16:00,20.738,20.745,20.738,20.745,939.0,CADE +2023-10-13 13:15:00,20.735,20.735,20.735,20.735,276.0,CADE +2023-10-13 13:14:00,20.73,20.73,20.73,20.73,306.0,CADE +2023-10-13 13:13:00,20.75,20.75,20.745,20.745,444.0,CADE +2023-10-13 13:12:00,20.775,20.775,20.75,20.75,1107.0,CADE +2023-10-13 13:11:00,20.77,20.77,20.76,20.77,623.0,CADE +2023-10-13 13:10:00,20.775,20.775,20.77,20.77,601.0,CADE +2023-10-13 13:09:00,20.78,20.78,20.78,20.78,421.0,CADE +2023-10-13 13:08:00,20.785,20.79,20.785,20.785,808.0,CADE +2023-10-13 13:07:00,20.78,20.785,20.78,20.785,588.0,CADE +2023-10-13 13:06:00,20.8,20.8,20.78,20.78,968.0,CADE +2023-10-13 13:05:00,20.8,20.8,20.79,20.8,1305.0,CADE +2023-10-13 13:04:00,20.8,20.8,20.8,20.8,1081.0,CADE +2023-10-13 13:03:00,20.81,20.81,20.81,20.81,445.0,CADE +2023-10-13 13:02:00,20.84,20.84,20.81,20.81,3094.0,CADE +2023-10-13 13:01:00,20.83,20.84,20.82,20.84,1209.0,CADE +2023-10-13 13:00:00,20.82,20.83,20.82,20.83,839.0,CADE +2023-10-13 12:59:00,20.82,20.82,20.81,20.81,2302.0,CADE +2023-10-13 12:58:00,20.81,20.81,20.81,20.81,802.0,CADE +2023-10-13 12:57:00,20.8,20.8,20.8,20.8,392.0,CADE +2023-10-13 12:56:00,20.81,20.81,20.8,20.8,748.0,CADE +2023-10-13 12:55:00,20.81,20.82,20.81,20.82,2082.0,CADE +2023-10-13 12:54:00,20.78,20.8,20.775,20.8,1088.0,CADE +2023-10-13 12:53:00,20.8,20.8,20.78,20.78,1782.0,CADE +2023-10-13 12:52:00,20.75,20.8,20.75,20.8,1580.0,CADE +2023-10-13 12:51:00,20.75,20.75,20.75,20.75,268.0,CADE +2023-10-13 12:50:00,20.785,20.785,20.77,20.77,620.0,CADE +2023-10-13 12:49:00,20.82,20.82,20.81,20.81,571.0,CADE +2023-10-13 12:48:00,20.83,20.83,20.825,20.825,422.0,CADE +2023-10-13 12:47:00,20.845,20.845,20.83,20.83,1865.0,CADE +2023-10-13 12:46:00,20.83,20.84,20.83,20.84,1747.0,CADE +2023-10-13 12:45:00,20.86,20.86,20.82,20.82,2486.0,CADE +2023-10-13 12:44:00,20.87,20.87,20.86,20.86,308.0,CADE +2023-10-13 12:43:00,20.87,20.875,20.87,20.87,1045.0,CADE +2023-10-13 12:41:00,20.87,20.87,20.87,20.87,226.0,CADE +2023-10-13 12:40:00,20.865,20.875,20.865,20.875,332.0,CADE +2023-10-13 12:39:00,20.88,20.88,20.87,20.87,1601.0,CADE +2023-10-13 12:38:00,20.88,20.88,20.87,20.87,1227.0,CADE +2023-10-13 12:37:00,20.89,20.895,20.885,20.885,1833.0,CADE +2023-10-13 12:36:00,20.9,20.9,20.89,20.89,2163.0,CADE +2023-10-13 12:35:00,20.9,20.905,20.9,20.905,633.0,CADE +2023-10-13 12:33:00,20.895,20.895,20.895,20.895,223.0,CADE +2023-10-13 12:32:00,20.9,20.9,20.89,20.895,1437.0,CADE +2023-10-13 12:31:00,20.89,20.895,20.89,20.89,401.0,CADE +2023-10-13 12:30:00,20.89,20.89,20.89,20.89,1213.0,CADE +2023-10-13 12:29:00,20.895,20.895,20.88,20.885,1584.0,CADE +2023-10-13 12:28:00,20.89,20.89,20.885,20.885,214.0,CADE +2023-10-13 12:27:00,20.88,20.88,20.88,20.88,949.0,CADE +2023-10-13 12:26:00,20.87,20.87,20.87,20.87,167.0,CADE +2023-10-13 12:24:00,20.865,20.865,20.865,20.865,203.0,CADE +2023-10-13 12:23:00,20.87,20.87,20.865,20.865,254.0,CADE +2023-10-13 12:22:00,20.865,20.875,20.865,20.87,1313.0,CADE +2023-10-13 12:21:00,20.88,20.89,20.85,20.87,6418.0,CADE +2023-10-13 12:20:00,20.87,20.88,20.87,20.88,522.0,CADE +2023-10-13 12:19:00,20.875,20.875,20.87,20.87,413.0,CADE +2023-10-13 12:18:00,20.87,20.87,20.865,20.87,402.0,CADE +2023-10-13 12:17:00,20.85,20.86,20.85,20.86,1052.0,CADE +2023-10-13 12:16:00,20.82,20.83,20.82,20.83,939.0,CADE +2023-10-13 12:15:00,20.83,20.83,20.82,20.82,642.0,CADE +2023-10-13 12:14:00,20.86,20.86,20.85,20.85,313.0,CADE +2023-10-13 12:13:00,20.85,20.855,20.845,20.85,1218.0,CADE +2023-10-13 12:12:00,20.83,20.88,20.825,20.85,24633.0,CADE +2023-10-13 12:11:00,20.84,20.842,20.83,20.83,1436.0,CADE +2023-10-13 12:10:00,20.84,20.845,20.84,20.84,1255.0,CADE +2023-10-13 12:09:00,20.86,20.86,20.85,20.85,1779.0,CADE +2023-10-13 12:08:00,20.88,20.89,20.85,20.85,1968.0,CADE +2023-10-13 12:07:00,20.9,20.9,20.88,20.88,2065.0,CADE +2023-10-13 12:06:00,20.91,20.91,20.89,20.89,537.0,CADE +2023-10-13 12:05:00,20.91,20.91,20.905,20.91,735.0,CADE +2023-10-13 12:04:00,20.925,20.925,20.915,20.915,412.0,CADE +2023-10-13 12:03:00,20.91,20.92,20.91,20.92,287.0,CADE +2023-10-13 12:02:00,20.89,20.89,20.89,20.89,102.0,CADE +2023-10-13 12:01:00,20.88,20.885,20.88,20.885,609.0,CADE +2023-10-13 12:00:00,20.86,20.865,20.84,20.865,1372.0,CADE +2023-10-13 11:59:00,20.87,20.875,20.87,20.87,1005.0,CADE +2023-10-13 11:58:00,20.87,20.87,20.85,20.85,1405.0,CADE +2023-10-13 11:57:00,20.89,20.89,20.86,20.86,1089.0,CADE +2023-10-13 11:56:00,20.89,20.905,20.89,20.905,1689.0,CADE +2023-10-13 11:55:00,20.905,20.905,20.88,20.88,3210.0,CADE +2023-10-13 11:54:00,20.895,20.905,20.895,20.905,1481.0,CADE +2023-10-13 11:53:00,20.9,20.9,20.9,20.9,447.0,CADE +2023-10-13 11:52:00,20.91,20.91,20.885,20.895,23418.0,CADE +2023-10-13 11:51:00,20.9,20.925,20.9,20.915,3201.0,CADE +2023-10-13 11:50:00,20.89,20.89,20.89,20.89,1628.0,CADE +2023-10-13 11:49:00,20.895,20.9,20.89,20.9,838.0,CADE +2023-10-13 11:48:00,20.88,20.88,20.88,20.88,1488.0,CADE +2023-10-13 11:47:00,20.9,20.9,20.89,20.89,1216.0,CADE +2023-10-13 11:46:00,20.91,20.91,20.905,20.905,555.0,CADE +2023-10-13 11:45:00,20.91,20.915,20.905,20.915,1819.0,CADE +2023-10-13 11:44:00,20.93,20.93,20.92,20.92,1070.0,CADE +2023-10-13 11:43:00,20.92,20.92,20.92,20.92,195.0,CADE +2023-10-13 11:42:00,20.91,20.915,20.9,20.91,1666.0,CADE +2023-10-13 11:41:00,20.925,20.925,20.92,20.92,2524.0,CADE +2023-10-13 11:40:00,20.91,20.92,20.91,20.92,2059.0,CADE +2023-10-13 11:39:00,20.905,20.905,20.905,20.905,170.0,CADE +2023-10-13 11:38:00,20.88,20.89,20.88,20.89,1339.0,CADE +2023-10-13 11:37:00,20.88,20.88,20.88,20.88,718.0,CADE +2023-10-13 11:36:00,20.89,20.895,20.88,20.88,722.0,CADE +2023-10-13 11:35:00,20.87,20.88,20.87,20.88,1650.0,CADE +2023-10-13 11:34:00,20.885,20.885,20.87,20.87,769.0,CADE +2023-10-13 11:33:00,20.87,20.88,20.87,20.88,1176.0,CADE +2023-10-13 11:32:00,20.89,20.89,20.89,20.89,568.0,CADE +2023-10-13 11:31:00,20.87,20.875,20.87,20.87,747.0,CADE +2023-10-13 11:30:00,20.88,20.89,20.86,20.86,3283.0,CADE +2023-10-13 11:29:00,20.83,20.89,20.83,20.885,2319.0,CADE +2023-10-13 11:28:00,20.82,20.83,20.82,20.825,740.0,CADE +2023-10-13 11:27:00,20.82,20.82,20.8,20.8,1085.0,CADE +2023-10-13 11:26:00,20.825,20.825,20.825,20.825,126.0,CADE +2023-10-13 11:25:00,20.83,20.83,20.82,20.82,1369.0,CADE +2023-10-13 11:24:00,20.855,20.855,20.84,20.84,1210.0,CADE +2023-10-13 11:23:00,20.85,20.85,20.84,20.85,1533.0,CADE +2023-10-13 11:22:00,20.87,20.87,20.855,20.86,1473.0,CADE +2023-10-13 11:21:00,20.84,20.87,20.84,20.87,1590.0,CADE +2023-10-13 11:20:00,20.84,20.84,20.835,20.835,201.0,CADE +2023-10-13 11:19:00,20.855,20.86,20.85,20.85,1712.0,CADE +2023-10-13 11:18:00,20.83,20.86,20.83,20.86,2987.0,CADE +2023-10-13 11:17:00,20.83,20.83,20.825,20.825,227.0,CADE +2023-10-13 11:16:00,20.825,20.83,20.825,20.83,328.0,CADE +2023-10-13 11:15:00,20.82,20.84,20.81,20.84,1215.0,CADE +2023-10-13 11:14:00,20.84,20.84,20.83,20.83,1018.0,CADE +2023-10-13 11:13:00,20.81,20.82,20.81,20.82,1111.0,CADE +2023-10-13 11:12:00,20.82,20.82,20.815,20.815,569.0,CADE +2023-10-13 11:11:00,20.85,20.86,20.8,20.81,2962.0,CADE +2023-10-13 11:10:00,20.86,20.86,20.85,20.85,1063.0,CADE +2023-10-13 11:09:00,20.78,20.84,20.78,20.84,1574.0,CADE +2023-10-13 11:08:00,20.781,20.781,20.77,20.78,1377.0,CADE +2023-10-13 11:07:00,20.795,20.795,20.78,20.78,1003.0,CADE +2023-10-13 11:06:00,20.79,20.8,20.79,20.8,841.0,CADE +2023-10-13 11:05:00,20.83,20.83,20.79,20.805,2759.0,CADE +2023-10-13 11:04:00,20.85,20.85,20.84,20.84,615.0,CADE +2023-10-13 11:03:00,20.86,20.86,20.84,20.84,1784.0,CADE +2023-10-13 11:02:00,20.87,20.87,20.86,20.86,1115.0,CADE +2023-10-13 11:01:00,20.87,20.87,20.84,20.86,4858.0,CADE +2023-10-13 11:00:00,20.91,20.91,20.88,20.88,2720.0,CADE +2023-10-13 10:59:00,20.915,20.92,20.91,20.91,1592.0,CADE +2023-10-13 10:58:00,20.92,20.92,20.91,20.91,885.0,CADE +2023-10-13 10:57:00,20.935,20.94,20.92,20.92,2249.0,CADE +2023-10-13 10:55:00,20.91,20.925,20.91,20.91,2127.0,CADE +2023-10-13 10:54:00,20.895,20.895,20.895,20.895,261.0,CADE +2023-10-13 10:53:00,20.89,20.89,20.885,20.885,1919.0,CADE +2023-10-13 10:52:00,20.85,20.88,20.85,20.88,2391.0,CADE +2023-10-13 10:51:00,20.85,20.86,20.85,20.85,2200.0,CADE +2023-10-13 10:50:00,20.865,20.865,20.86,20.86,862.0,CADE +2023-10-13 10:49:00,20.87,20.88,20.87,20.87,1160.0,CADE +2023-10-13 10:48:00,20.87,20.875,20.86,20.875,937.0,CADE +2023-10-13 10:47:00,20.83,20.875,20.83,20.875,1329.0,CADE +2023-10-13 10:46:00,20.835,20.835,20.825,20.83,3215.0,CADE +2023-10-13 10:45:00,20.78,20.84,20.76,20.84,17246.0,CADE +2023-10-13 10:44:00,20.8,20.8,20.78,20.785,1912.0,CADE +2023-10-13 10:43:00,20.795,20.81,20.795,20.81,1808.0,CADE +2023-10-13 10:42:00,20.775,20.79,20.775,20.79,1251.0,CADE +2023-10-13 10:41:00,20.76,20.77,20.74,20.77,3584.0,CADE +2023-10-13 10:40:00,20.8,20.8,20.76,20.765,3084.0,CADE +2023-10-13 10:39:00,20.825,20.825,20.81,20.81,1103.0,CADE +2023-10-13 10:38:00,20.871,20.871,20.83,20.83,1966.0,CADE +2023-10-13 10:37:00,20.89,20.89,20.88,20.88,3321.0,CADE +2023-10-13 10:36:00,20.89,20.93,20.86,20.88,18483.0,CADE +2023-10-13 10:35:00,20.921,20.922,20.89,20.89,9404.0,CADE +2023-10-13 10:34:00,20.915,20.915,20.915,20.915,368.0,CADE +2023-10-13 10:33:00,20.875,20.93,20.875,20.92,6073.0,CADE +2023-10-13 10:32:00,20.92,20.92,20.89,20.89,3676.0,CADE +2023-10-13 10:31:00,20.85,20.91,20.85,20.91,2712.0,CADE +2023-10-13 10:30:00,20.82,20.85,20.81,20.845,11986.0,CADE +2023-10-13 10:29:00,20.845,20.85,20.82,20.82,6075.0,CADE +2023-10-13 10:28:00,20.87,20.87,20.85,20.85,3781.0,CADE +2023-10-13 10:27:00,20.885,20.89,20.87,20.88,2339.0,CADE +2023-10-13 10:26:00,20.915,20.915,20.885,20.885,2520.0,CADE +2023-10-13 10:25:00,20.93,20.93,20.92,20.92,551.0,CADE +2023-10-13 10:24:00,20.92,20.92,20.92,20.92,741.0,CADE +2023-10-13 10:23:00,20.93,20.94,20.92,20.92,839.0,CADE +2023-10-13 10:22:00,20.92,20.93,20.91,20.91,1841.0,CADE +2023-10-13 10:21:00,20.91,20.91,20.89,20.89,1102.0,CADE +2023-10-13 10:20:00,20.87,20.89,20.86,20.88,1746.0,CADE +2023-10-13 10:19:00,20.865,20.865,20.85,20.865,944.0,CADE +2023-10-13 10:18:00,20.89,20.895,20.85,20.86,2855.0,CADE +2023-10-13 10:17:00,20.96,20.96,20.885,20.885,6629.0,CADE +2023-10-13 10:16:00,20.99,20.99,20.96,20.96,5569.0,CADE +2023-10-13 10:15:00,20.955,20.99,20.955,20.99,3891.0,CADE +2023-10-13 10:14:00,20.97,20.97,20.95,20.955,2000.0,CADE +2023-10-13 10:13:00,20.96,20.98,20.96,20.97,812.0,CADE +2023-10-13 10:12:00,20.94,20.945,20.94,20.945,1490.0,CADE +2023-10-13 10:11:00,20.93,20.94,20.925,20.94,2401.0,CADE +2023-10-13 10:10:00,20.96,20.96,20.94,20.94,1353.0,CADE +2023-10-13 10:09:00,20.96,20.96,20.95,20.96,1583.0,CADE +2023-10-13 10:08:00,21.005,21.01,20.98,20.98,1065.0,CADE +2023-10-13 10:07:00,21.01,21.02,21.01,21.02,1275.0,CADE +2023-10-13 10:06:00,21.04,21.04,21.04,21.04,421.0,CADE +2023-10-13 10:05:00,21.07,21.08,21.05,21.05,1273.0,CADE +2023-10-13 10:04:00,21.02,21.04,21.02,21.04,1469.0,CADE +2023-10-13 10:03:00,21.01,21.01,21.0,21.01,425.0,CADE +2023-10-13 10:02:00,21.04,21.05,20.99,20.99,2337.0,CADE +2023-10-13 10:01:00,21.05,21.079,21.05,21.079,533.0,CADE +2023-10-13 10:00:00,21.06,21.06,21.06,21.06,626.0,CADE +2023-10-13 09:59:00,21.079,21.095,21.07,21.095,11030.0,CADE +2023-10-13 09:58:00,21.05,21.08,21.05,21.08,8524.0,CADE +2023-10-13 09:57:00,21.075,21.08,21.06,21.06,13151.0,CADE +2023-10-13 09:56:00,21.08,21.09,21.08,21.09,273.0,CADE +2023-10-13 09:55:00,21.159,21.159,21.145,21.145,495.0,CADE +2023-10-13 09:54:00,21.17,21.17,21.14,21.14,2775.0,CADE +2023-10-13 09:53:00,21.15,21.15,21.15,21.15,164.0,CADE +2023-10-13 09:52:00,21.03,21.13,21.03,21.13,972.0,CADE +2023-10-13 09:51:00,21.019,21.03,21.01,21.02,1093.0,CADE +2023-10-13 09:50:00,21.029,21.029,20.99,21.02,1021.0,CADE +2023-10-13 09:49:00,21.12,21.12,21.01,21.01,4022.0,CADE +2023-10-13 09:48:00,21.035,21.035,21.035,21.035,148.0,CADE +2023-10-13 09:47:00,21.02,21.02,20.99,20.99,565.0,CADE +2023-10-13 09:46:00,21.02,21.02,20.99,21.0,532.0,CADE +2023-10-13 09:45:00,21.05,21.05,21.05,21.05,178.0,CADE +2023-10-13 09:43:00,21.09,21.09,21.09,21.09,329.0,CADE +2023-10-13 09:42:00,21.17,21.17,21.17,21.17,138.0,CADE +2023-10-13 09:41:00,21.23,21.23,21.16,21.17,1322.0,CADE +2023-10-13 09:40:00,21.228,21.25,21.2,21.25,2000.0,CADE +2023-10-13 09:39:00,21.18,21.22,21.18,21.22,767.0,CADE +2023-10-13 09:38:00,21.2,21.2,21.17,21.17,620.0,CADE +2023-10-13 09:37:00,21.25,21.267,21.25,21.267,610.0,CADE +2023-10-13 09:36:00,21.26,21.26,21.22,21.22,608.0,CADE +2023-10-13 09:35:00,21.26,21.27,21.26,21.27,459.0,CADE +2023-10-13 09:34:00,21.27,21.27,21.2,21.2,473.0,CADE +2023-10-13 09:33:00,21.37,21.37,21.28,21.28,1048.0,CADE +2023-10-13 09:30:00,21.37,21.37,21.339,21.339,6664.0,CADE +2023-10-12 19:00:00,21.02,21.02,21.02,21.02,197854.0,CADE +2023-10-12 18:30:00,21.02,21.02,21.02,21.02,197854.0,CADE +2023-10-12 16:52:00,21.02,21.02,21.02,21.02,10086.0,CADE +2023-10-12 16:20:00,21.02,21.02,21.02,21.02,1073.0,CADE +2023-10-12 16:10:00,21.02,21.02,21.02,21.02,197854.0,CADE +2023-10-12 16:08:00,21.02,21.02,21.02,21.02,159.0,CADE +2023-10-12 16:04:00,21.02,21.02,21.02,21.02,253.0,CADE +2023-10-12 16:03:00,21.02,21.02,21.02,21.02,1813.0,CADE +2023-10-12 16:02:00,21.02,21.02,21.02,21.02,462.0,CADE +2023-10-12 16:01:00,21.02,21.02,21.02,21.02,773.0,CADE +2023-10-12 16:00:00,21.02,21.02,21.01,21.02,414146.0,CADE +2023-10-12 15:59:00,20.995,21.02,20.98,21.02,67446.0,CADE +2023-10-12 15:58:00,21.005,21.015,20.98,20.995,52310.0,CADE +2023-10-12 15:57:00,21.02,21.03,20.99,21.005,31252.0,CADE +2023-10-12 15:56:00,21.02,21.05,21.015,21.015,45184.0,CADE +2023-10-12 15:55:00,21.035,21.04,21.02,21.03,88278.0,CADE +2023-10-12 15:54:00,21.035,21.04,21.03,21.035,7713.0,CADE +2023-10-12 15:53:00,21.055,21.06,21.03,21.03,17674.0,CADE +2023-10-12 15:52:00,21.065,21.065,21.05,21.05,12899.0,CADE +2023-10-12 15:51:00,21.065,21.07,21.06,21.065,6352.0,CADE +2023-10-12 15:50:00,21.025,21.07,21.025,21.065,12156.0,CADE +2023-10-12 15:49:00,21.0,21.025,20.995,21.025,8935.0,CADE +2023-10-12 15:48:00,20.985,21.0,20.985,21.0,7623.0,CADE +2023-10-12 15:47:00,20.985,20.985,20.975,20.98,6609.0,CADE +2023-10-12 15:46:00,20.98,20.99,20.98,20.98,3147.0,CADE +2023-10-12 15:45:00,20.99,20.99,20.98,20.98,6602.0,CADE +2023-10-12 15:44:00,21.01,21.015,20.985,20.985,5440.0,CADE +2023-10-12 15:43:00,21.01,21.025,21.01,21.02,11422.0,CADE +2023-10-12 15:42:00,21.02,21.02,21.0,21.005,9663.0,CADE +2023-10-12 15:41:00,21.025,21.025,21.01,21.02,55499.0,CADE +2023-10-12 15:40:00,21.02,21.03,21.02,21.025,7530.0,CADE +2023-10-12 15:39:00,21.01,21.025,21.005,21.025,5744.0,CADE +2023-10-12 15:38:00,20.96,21.0,20.96,21.0,5811.0,CADE +2023-10-12 15:37:00,20.965,20.965,20.955,20.955,5460.0,CADE +2023-10-12 15:36:00,20.95,20.97,20.945,20.97,5710.0,CADE +2023-10-12 15:35:00,20.94,20.95,20.94,20.95,2258.0,CADE +2023-10-12 15:34:00,20.97,20.97,20.945,20.95,13909.0,CADE +2023-10-12 15:33:00,20.965,20.97,20.95,20.965,19205.0,CADE +2023-10-12 15:32:00,20.96,20.965,20.96,20.96,3343.0,CADE +2023-10-12 15:31:00,20.96,20.97,20.955,20.965,14501.0,CADE +2023-10-12 15:30:00,20.975,20.98,20.96,20.965,5596.0,CADE +2023-10-12 15:29:00,20.975,20.975,20.97,20.97,1220.0,CADE +2023-10-12 15:28:00,20.98,20.98,20.975,20.975,730.0,CADE +2023-10-12 15:27:00,20.98,20.985,20.975,20.975,2980.0,CADE +2023-10-12 15:26:00,21.01,21.01,20.975,20.975,12614.0,CADE +2023-10-12 15:25:00,21.045,21.045,21.015,21.015,7358.0,CADE +2023-10-12 15:24:00,21.045,21.045,21.04,21.04,2290.0,CADE +2023-10-12 15:23:00,21.04,21.05,21.04,21.05,3121.0,CADE +2023-10-12 15:22:00,21.03,21.04,21.025,21.04,3631.0,CADE +2023-10-12 15:21:00,21.03,21.03,21.025,21.025,1424.0,CADE +2023-10-12 15:20:00,21.035,21.04,21.02,21.035,5821.0,CADE +2023-10-12 15:19:00,21.035,21.035,21.035,21.035,758.0,CADE +2023-10-12 15:18:00,21.025,21.03,21.02,21.03,1376.0,CADE +2023-10-12 15:17:00,21.0,21.03,21.0,21.025,5466.0,CADE +2023-10-12 15:16:00,20.99,21.0,20.99,21.0,3659.0,CADE +2023-10-12 15:15:00,20.995,21.0,20.99,20.995,5212.0,CADE +2023-10-12 15:14:00,20.995,21.0,20.99,21.0,4554.0,CADE +2023-10-12 15:13:00,20.99,21.0,20.99,21.0,5775.0,CADE +2023-10-12 15:12:00,20.98,20.99,20.98,20.99,1814.0,CADE +2023-10-12 15:11:00,20.965,20.975,20.965,20.975,1510.0,CADE +2023-10-12 15:10:00,20.96,20.975,20.96,20.96,8620.0,CADE +2023-10-12 15:09:00,20.955,20.96,20.95,20.955,1329.0,CADE +2023-10-12 15:08:00,20.93,20.95,20.93,20.95,4425.0,CADE +2023-10-12 15:07:00,20.92,20.92,20.92,20.92,883.0,CADE +2023-10-12 15:06:00,20.925,20.93,20.92,20.93,1385.0,CADE +2023-10-12 15:05:00,20.92,20.92,20.91,20.92,2330.0,CADE +2023-10-12 15:04:00,20.89,20.92,20.885,20.92,4815.0,CADE +2023-10-12 15:03:00,20.87,20.885,20.87,20.885,5242.0,CADE +2023-10-12 15:02:00,20.865,20.87,20.865,20.865,835.0,CADE +2023-10-12 15:01:00,20.88,20.88,20.865,20.865,1881.0,CADE +2023-10-12 15:00:00,20.88,20.88,20.86,20.87,3131.0,CADE +2023-10-12 14:59:00,20.87,20.87,20.86,20.87,3110.0,CADE +2023-10-12 14:57:00,20.875,20.89,20.87,20.88,3931.0,CADE +2023-10-12 14:56:00,20.9,20.9,20.88,20.88,2652.0,CADE +2023-10-12 14:55:00,20.9,20.9,20.895,20.9,2002.0,CADE +2023-10-12 14:54:00,20.919,20.92,20.9,20.91,3610.0,CADE +2023-10-12 14:53:00,20.92,20.92,20.905,20.905,4444.0,CADE +2023-10-12 14:52:00,20.935,20.94,20.92,20.92,6193.0,CADE +2023-10-12 14:51:00,20.92,20.94,20.92,20.94,2354.0,CADE +2023-10-12 14:50:00,20.92,20.92,20.91,20.91,1117.0,CADE +2023-10-12 14:49:00,20.89,20.92,20.885,20.92,2919.0,CADE +2023-10-12 14:48:00,20.875,20.88,20.875,20.88,1196.0,CADE +2023-10-12 14:47:00,20.865,20.875,20.86,20.875,1512.0,CADE +2023-10-12 14:46:00,20.87,20.87,20.86,20.865,1699.0,CADE +2023-10-12 14:45:00,20.87,20.88,20.87,20.875,1840.0,CADE +2023-10-12 14:44:00,20.845,20.86,20.84,20.86,3077.0,CADE +2023-10-12 14:43:00,20.835,20.85,20.83,20.84,11295.0,CADE +2023-10-12 14:42:00,20.86,20.86,20.835,20.835,2103.0,CADE +2023-10-12 14:40:00,20.87,20.87,20.87,20.87,715.0,CADE +2023-10-12 14:39:00,20.87,20.87,20.86,20.87,5397.0,CADE +2023-10-12 14:38:00,20.9,20.9,20.87,20.87,2970.0,CADE +2023-10-12 14:37:00,20.905,20.905,20.905,20.905,511.0,CADE +2023-10-12 14:36:00,20.905,20.905,20.9,20.905,787.0,CADE +2023-10-12 14:35:00,20.9,20.91,20.9,20.905,1216.0,CADE +2023-10-12 14:34:00,20.895,20.915,20.895,20.905,2154.0,CADE +2023-10-12 14:33:00,20.88,20.895,20.88,20.895,716.0,CADE +2023-10-12 14:32:00,20.875,20.88,20.87,20.87,1250.0,CADE +2023-10-12 14:31:00,20.855,20.875,20.855,20.875,3748.0,CADE +2023-10-12 14:30:00,20.865,20.87,20.86,20.86,5090.0,CADE +2023-10-12 14:29:00,20.825,20.865,20.825,20.865,3757.0,CADE +2023-10-12 14:28:00,20.81,20.82,20.81,20.82,4643.0,CADE +2023-10-12 14:27:00,20.78,20.81,20.78,20.81,2057.0,CADE +2023-10-12 14:26:00,20.775,20.78,20.755,20.77,8913.0,CADE +2023-10-12 14:25:00,20.78,20.78,20.77,20.775,4084.0,CADE +2023-10-12 14:24:00,20.76,20.785,20.76,20.78,4091.0,CADE +2023-10-12 14:23:00,20.745,20.755,20.745,20.752,3918.0,CADE +2023-10-12 14:22:00,20.74,20.75,20.735,20.745,1841.0,CADE +2023-10-12 14:21:00,20.705,20.73,20.705,20.73,15155.0,CADE +2023-10-12 14:20:00,20.705,20.705,20.7,20.7,531.0,CADE +2023-10-12 14:18:00,20.7,20.71,20.7,20.71,2570.0,CADE +2023-10-12 14:17:00,20.7,20.7,20.7,20.7,2326.0,CADE +2023-10-12 14:16:00,20.715,20.72,20.7,20.705,7633.0,CADE +2023-10-12 14:15:00,20.715,20.725,20.71,20.71,7099.0,CADE +2023-10-12 14:14:00,20.7,20.715,20.7,20.715,6225.0,CADE +2023-10-12 14:13:00,20.7,20.7,20.695,20.695,2652.0,CADE +2023-10-12 14:12:00,20.685,20.705,20.685,20.7,7600.0,CADE +2023-10-12 14:11:00,20.71,20.71,20.685,20.685,6348.0,CADE +2023-10-12 14:10:00,20.715,20.72,20.71,20.71,3972.0,CADE +2023-10-12 14:09:00,20.73,20.73,20.71,20.71,3105.0,CADE +2023-10-12 14:08:00,20.74,20.74,20.73,20.73,1118.0,CADE +2023-10-12 14:07:00,20.755,20.755,20.74,20.74,3195.0,CADE +2023-10-12 14:06:00,20.76,20.76,20.75,20.75,5928.0,CADE +2023-10-12 14:05:00,20.75,20.75,20.73,20.75,7425.0,CADE +2023-10-12 14:04:00,20.77,20.77,20.74,20.74,6751.0,CADE +2023-10-12 14:03:00,20.785,20.785,20.77,20.77,3685.0,CADE +2023-10-12 14:02:00,20.785,20.79,20.78,20.78,9604.0,CADE +2023-10-12 14:01:00,20.79,20.79,20.79,20.79,834.0,CADE +2023-10-12 14:00:00,20.79,20.795,20.79,20.795,1072.0,CADE +2023-10-12 13:59:00,20.795,20.795,20.79,20.79,1417.0,CADE +2023-10-12 13:58:00,20.805,20.81,20.8,20.8,2278.0,CADE +2023-10-12 13:57:00,20.81,20.81,20.8,20.805,4863.0,CADE +2023-10-12 13:56:00,20.81,20.82,20.81,20.82,1818.0,CADE +2023-10-12 13:55:00,20.81,20.815,20.81,20.815,1707.0,CADE +2023-10-12 13:54:00,20.82,20.82,20.81,20.81,943.0,CADE +2023-10-12 13:53:00,20.81,20.82,20.81,20.82,2566.0,CADE +2023-10-12 13:52:00,20.82,20.82,20.81,20.81,498.0,CADE +2023-10-12 13:51:00,20.81,20.82,20.81,20.82,2534.0,CADE +2023-10-12 13:50:00,20.83,20.83,20.8,20.8,2122.0,CADE +2023-10-12 13:49:00,20.805,20.82,20.8,20.82,4059.0,CADE +2023-10-12 13:48:00,20.81,20.81,20.795,20.8,4876.0,CADE +2023-10-12 13:47:00,20.815,20.82,20.815,20.815,1495.0,CADE +2023-10-12 13:46:00,20.8,20.82,20.8,20.82,8037.0,CADE +2023-10-12 13:45:00,20.8,20.81,20.79,20.79,2646.0,CADE +2023-10-12 13:44:00,20.82,20.82,20.81,20.81,2725.0,CADE +2023-10-12 13:43:00,20.81,20.81,20.81,20.81,591.0,CADE +2023-10-12 13:42:00,20.82,20.82,20.805,20.81,2647.0,CADE +2023-10-12 13:41:00,20.83,20.83,20.82,20.82,2803.0,CADE +2023-10-12 13:40:00,20.84,20.85,20.84,20.85,1508.0,CADE +2023-10-12 13:39:00,20.9,20.905,20.84,20.84,4229.0,CADE +2023-10-12 13:38:00,20.91,20.91,20.91,20.91,379.0,CADE +2023-10-12 13:37:00,20.925,20.925,20.895,20.91,126883.0,CADE +2023-10-12 13:36:00,20.9,20.9,20.89,20.89,891.0,CADE +2023-10-12 13:35:00,20.93,20.935,20.91,20.91,4337.0,CADE +2023-10-12 13:34:00,20.93,20.93,20.91,20.92,6788.0,CADE +2023-10-12 13:33:00,20.96,20.96,20.94,20.94,8227.0,CADE +2023-10-12 13:32:00,20.955,20.96,20.945,20.955,7274.0,CADE +2023-10-12 13:31:00,20.955,20.96,20.95,20.955,16101.0,CADE +2023-10-12 13:30:00,20.95,20.96,20.94,20.96,11000.0,CADE +2023-10-12 13:29:00,20.95,20.955,20.94,20.955,3577.0,CADE +2023-10-12 13:28:00,20.98,20.98,20.95,20.95,10000.0,CADE +2023-10-12 13:27:00,21.01,21.01,20.98,20.99,17603.0,CADE +2023-10-12 13:26:00,21.03,21.03,21.02,21.02,928.0,CADE +2023-10-12 13:25:00,21.03,21.035,21.02,21.02,1831.0,CADE +2023-10-12 13:24:00,21.02,21.03,21.02,21.03,1109.0,CADE +2023-10-12 13:23:00,21.02,21.02,21.02,21.02,261.0,CADE +2023-10-12 13:22:00,21.025,21.03,21.025,21.03,300.0,CADE +2023-10-12 13:21:00,21.02,21.02,21.02,21.02,576.0,CADE +2023-10-12 13:20:00,21.01,21.03,21.01,21.03,1273.0,CADE +2023-10-12 13:19:00,20.99,21.0,20.99,21.0,1355.0,CADE +2023-10-12 13:18:00,20.985,20.99,20.985,20.99,301.0,CADE +2023-10-12 13:17:00,20.97,20.98,20.965,20.98,1227.0,CADE +2023-10-12 13:16:00,20.99,20.99,20.98,20.98,1558.0,CADE +2023-10-12 13:15:00,21.0,21.0,20.99,20.99,787.0,CADE +2023-10-12 13:14:00,20.995,21.02,20.995,21.0,1490.0,CADE +2023-10-12 13:13:00,20.99,20.99,20.99,20.99,597.0,CADE +2023-10-12 13:12:00,21.0,21.0,20.99,20.99,855.0,CADE +2023-10-12 13:11:00,20.99,21.005,20.98,21.005,2160.0,CADE +2023-10-12 13:10:00,21.0,21.0,20.98,20.98,603.0,CADE +2023-10-12 13:09:00,21.01,21.01,21.0,21.0,883.0,CADE +2023-10-12 13:08:00,21.06,21.06,21.01,21.01,5185.0,CADE +2023-10-12 13:07:00,21.08,21.08,21.07,21.07,1078.0,CADE +2023-10-12 13:06:00,21.07,21.075,21.065,21.075,630.0,CADE +2023-10-12 13:05:00,21.08,21.08,21.07,21.07,778.0,CADE +2023-10-12 13:04:00,21.08,21.085,21.06,21.08,70353.0,CADE +2023-10-12 13:03:00,21.09,21.09,21.065,21.07,2627.0,CADE +2023-10-12 13:02:00,21.12,21.12,21.095,21.095,2067.0,CADE +2023-10-12 13:01:00,21.135,21.145,21.12,21.12,5702.0,CADE +2023-10-12 13:00:00,21.14,21.14,21.14,21.14,381.0,CADE +2023-10-12 12:59:00,21.135,21.14,21.135,21.14,908.0,CADE +2023-10-12 12:58:00,21.14,21.14,21.13,21.14,1985.0,CADE +2023-10-12 12:57:00,21.14,21.14,21.14,21.14,450.0,CADE +2023-10-12 12:56:00,21.14,21.14,21.14,21.14,629.0,CADE +2023-10-12 12:55:00,21.13,21.14,21.13,21.135,2978.0,CADE +2023-10-12 12:53:00,21.12,21.12,21.12,21.12,1261.0,CADE +2023-10-12 12:52:00,21.11,21.11,21.11,21.11,638.0,CADE +2023-10-12 12:51:00,21.12,21.12,21.12,21.12,203.0,CADE +2023-10-12 12:50:00,21.13,21.13,21.12,21.12,1457.0,CADE +2023-10-12 12:49:00,21.14,21.14,21.13,21.13,386.0,CADE +2023-10-12 12:48:00,21.15,21.15,21.14,21.14,1060.0,CADE +2023-10-12 12:47:00,21.16,21.16,21.15,21.15,448.0,CADE +2023-10-12 12:46:00,21.13,21.15,21.13,21.15,3342.0,CADE +2023-10-12 12:45:00,21.13,21.135,21.125,21.125,1079.0,CADE +2023-10-12 12:44:00,21.13,21.13,21.13,21.13,104.0,CADE +2023-10-12 12:43:00,21.135,21.135,21.135,21.135,178.0,CADE +2023-10-12 12:42:00,21.13,21.135,21.13,21.135,669.0,CADE +2023-10-12 12:40:00,21.15,21.15,21.135,21.135,1379.0,CADE +2023-10-12 12:39:00,21.16,21.16,21.15,21.15,941.0,CADE +2023-10-12 12:38:00,21.16,21.16,21.155,21.16,1178.0,CADE +2023-10-12 12:37:00,21.15,21.15,21.15,21.15,184.0,CADE +2023-10-12 12:36:00,21.155,21.155,21.155,21.155,194.0,CADE +2023-10-12 12:35:00,21.15,21.15,21.15,21.15,440.0,CADE +2023-10-12 12:34:00,21.16,21.16,21.15,21.15,1281.0,CADE +2023-10-12 12:33:00,21.145,21.155,21.145,21.155,1305.0,CADE +2023-10-12 12:32:00,21.14,21.14,21.14,21.14,884.0,CADE +2023-10-12 12:31:00,21.15,21.15,21.14,21.14,2043.0,CADE +2023-10-12 12:30:00,21.15,21.155,21.15,21.155,401.0,CADE +2023-10-12 12:29:00,21.15,21.15,21.15,21.15,571.0,CADE +2023-10-12 12:27:00,21.15,21.155,21.15,21.155,1005.0,CADE +2023-10-12 12:25:00,21.16,21.165,21.16,21.165,915.0,CADE +2023-10-12 12:24:00,21.17,21.17,21.165,21.165,400.0,CADE +2023-10-12 12:23:00,21.17,21.17,21.17,21.17,507.0,CADE +2023-10-12 12:22:00,21.18,21.18,21.17,21.17,423.0,CADE +2023-10-12 12:21:00,21.17,21.18,21.17,21.18,1254.0,CADE +2023-10-12 12:20:00,21.18,21.18,21.175,21.175,1715.0,CADE +2023-10-12 12:19:00,21.19,21.19,21.185,21.185,1551.0,CADE +2023-10-12 12:18:00,21.2,21.2,21.2,21.2,835.0,CADE +2023-10-12 12:16:00,21.18,21.2,21.18,21.19,3014.0,CADE +2023-10-12 12:15:00,21.15,21.155,21.15,21.155,1006.0,CADE +2023-10-12 12:14:00,21.135,21.135,21.135,21.135,308.0,CADE +2023-10-12 12:13:00,21.12,21.12,21.12,21.12,110.0,CADE +2023-10-12 12:12:00,21.09,21.11,21.09,21.11,494.0,CADE +2023-10-12 12:11:00,21.08,21.085,21.08,21.085,817.0,CADE +2023-10-12 12:10:00,21.08,21.08,21.08,21.08,790.0,CADE +2023-10-12 12:09:00,21.07,21.07,21.07,21.07,407.0,CADE +2023-10-12 12:08:00,21.06,21.065,21.05,21.065,1002.0,CADE +2023-10-12 12:07:00,21.07,21.07,21.07,21.07,487.0,CADE +2023-10-12 12:06:00,21.065,21.065,21.065,21.065,270.0,CADE +2023-10-12 12:05:00,21.07,21.07,21.061,21.061,1026.0,CADE +2023-10-12 12:04:00,21.06,21.06,21.06,21.06,290.0,CADE +2023-10-12 12:03:00,21.05,21.06,21.05,21.06,989.0,CADE +2023-10-12 12:02:00,21.05,21.05,21.04,21.04,1116.0,CADE +2023-10-12 12:01:00,21.06,21.06,21.04,21.04,3497.0,CADE +2023-10-12 12:00:00,21.03,21.05,21.03,21.05,1543.0,CADE +2023-10-12 11:59:00,21.01,21.02,21.01,21.02,1143.0,CADE +2023-10-12 11:58:00,21.01,21.015,21.01,21.015,425.0,CADE +2023-10-12 11:57:00,21.01,21.01,21.0,21.0,605.0,CADE +2023-10-12 11:56:00,21.01,21.01,21.0,21.01,1303.0,CADE +2023-10-12 11:55:00,21.02,21.03,21.01,21.03,1264.0,CADE +2023-10-12 11:54:00,21.015,21.03,21.015,21.03,622.0,CADE +2023-10-12 11:53:00,21.02,21.02,21.02,21.02,289.0,CADE +2023-10-12 11:51:00,20.97,20.97,20.97,20.97,543.0,CADE +2023-10-12 11:50:00,20.96,20.975,20.955,20.97,1035.0,CADE +2023-10-12 11:49:00,20.98,20.98,20.96,20.97,1348.0,CADE +2023-10-12 11:48:00,21.01,21.01,20.99,20.99,776.0,CADE +2023-10-12 11:47:00,21.03,21.03,21.01,21.01,3498.0,CADE +2023-10-12 11:46:00,21.03,21.03,21.02,21.02,783.0,CADE +2023-10-12 11:45:00,21.03,21.04,21.03,21.04,2026.0,CADE +2023-10-12 11:44:00,21.02,21.02,21.02,21.02,687.0,CADE +2023-10-12 11:42:00,21.045,21.05,21.02,21.02,1319.0,CADE +2023-10-12 11:41:00,21.06,21.06,21.04,21.04,1250.0,CADE +2023-10-12 11:40:00,21.11,21.11,21.06,21.06,4277.0,CADE +2023-10-12 11:39:00,21.11,21.11,21.11,21.11,437.0,CADE +2023-10-12 11:38:00,21.11,21.11,21.11,21.11,699.0,CADE +2023-10-12 11:37:00,21.12,21.12,21.1,21.1,1222.0,CADE +2023-10-12 11:36:00,21.11,21.13,21.11,21.12,2891.0,CADE +2023-10-12 11:35:00,21.12,21.12,21.11,21.11,794.0,CADE +2023-10-12 11:34:00,21.12,21.125,21.12,21.125,495.0,CADE +2023-10-12 11:33:00,21.1,21.12,21.1,21.12,1410.0,CADE +2023-10-12 11:32:00,21.1,21.1,21.1,21.1,989.0,CADE +2023-10-12 11:31:00,21.13,21.13,21.12,21.12,352.0,CADE +2023-10-12 11:30:00,21.13,21.13,21.12,21.12,611.0,CADE +2023-10-12 11:29:00,21.13,21.13,21.13,21.13,201.0,CADE +2023-10-12 11:28:00,21.12,21.135,21.12,21.135,1170.0,CADE +2023-10-12 11:27:00,21.097,21.11,21.095,21.11,1138.0,CADE +2023-10-12 11:26:00,21.11,21.11,21.09,21.09,1246.0,CADE +2023-10-12 11:25:00,21.085,21.095,21.085,21.095,746.0,CADE +2023-10-12 11:24:00,21.07,21.08,21.065,21.08,1712.0,CADE +2023-10-12 11:23:00,21.065,21.08,21.065,21.08,1235.0,CADE +2023-10-12 11:22:00,21.07,21.07,21.065,21.065,601.0,CADE +2023-10-12 11:21:00,21.07,21.07,21.065,21.07,1661.0,CADE +2023-10-12 11:19:00,21.06,21.061,21.055,21.061,3638.0,CADE +2023-10-12 11:17:00,21.09,21.09,21.08,21.08,1818.0,CADE +2023-10-12 11:16:00,21.08,21.09,21.08,21.09,859.0,CADE +2023-10-12 11:15:00,21.08,21.085,21.08,21.085,418.0,CADE +2023-10-12 11:14:00,21.08,21.085,21.07,21.085,2804.0,CADE +2023-10-12 11:13:00,21.075,21.08,21.075,21.08,1692.0,CADE +2023-10-12 11:12:00,21.07,21.07,21.07,21.07,607.0,CADE +2023-10-12 11:10:00,21.075,21.075,21.075,21.075,181.0,CADE +2023-10-12 11:09:00,21.045,21.07,21.045,21.07,1935.0,CADE +2023-10-12 11:08:00,21.05,21.05,21.05,21.05,992.0,CADE +2023-10-12 11:07:00,21.075,21.075,21.05,21.05,1097.0,CADE +2023-10-12 11:06:00,21.08,21.08,21.075,21.075,527.0,CADE +2023-10-12 11:05:00,21.1,21.105,21.09,21.09,1533.0,CADE +2023-10-12 11:04:00,21.09,21.1,21.09,21.09,2271.0,CADE +2023-10-12 11:03:00,21.1,21.1,21.09,21.09,1071.0,CADE +2023-10-12 11:02:00,21.1,21.11,21.1,21.105,487.0,CADE +2023-10-12 11:01:00,21.1,21.11,21.1,21.11,1113.0,CADE +2023-10-12 11:00:00,21.12,21.12,21.11,21.11,1896.0,CADE +2023-10-12 10:59:00,21.11,21.12,21.11,21.115,2953.0,CADE +2023-10-12 10:58:00,21.1,21.1,21.1,21.1,480.0,CADE +2023-10-12 10:57:00,21.095,21.1,21.09,21.09,1691.0,CADE +2023-10-12 10:55:00,21.09,21.1,21.08,21.08,1894.0,CADE +2023-10-12 10:54:00,21.1,21.1,21.095,21.1,1603.0,CADE +2023-10-12 10:53:00,21.11,21.11,21.11,21.11,535.0,CADE +2023-10-12 10:52:00,21.12,21.13,21.12,21.13,617.0,CADE +2023-10-12 10:51:00,21.1,21.115,21.09,21.115,2277.0,CADE +2023-10-12 10:50:00,21.15,21.15,21.11,21.11,3062.0,CADE +2023-10-12 10:49:00,21.17,21.17,21.16,21.16,451.0,CADE +2023-10-12 10:48:00,21.17,21.17,21.17,21.17,1242.0,CADE +2023-10-12 10:47:00,21.16,21.16,21.16,21.16,1286.0,CADE +2023-10-12 10:46:00,21.15,21.17,21.15,21.165,2464.0,CADE +2023-10-12 10:45:00,21.14,21.15,21.14,21.15,1891.0,CADE +2023-10-12 10:44:00,21.175,21.175,21.15,21.15,1666.0,CADE +2023-10-12 10:43:00,21.17,21.17,21.17,21.17,358.0,CADE +2023-10-12 10:42:00,21.15,21.17,21.15,21.16,5164.0,CADE +2023-10-12 10:41:00,21.115,21.15,21.115,21.15,4486.0,CADE +2023-10-12 10:40:00,21.115,21.117,21.11,21.115,801.0,CADE +2023-10-12 10:39:00,21.12,21.12,21.11,21.115,4143.0,CADE +2023-10-12 10:38:00,21.12,21.12,21.11,21.117,1966.0,CADE +2023-10-12 10:37:00,21.13,21.13,21.125,21.125,1838.0,CADE +2023-10-12 10:36:00,21.16,21.16,21.135,21.135,3796.0,CADE +2023-10-12 10:35:00,21.15,21.155,21.145,21.155,1634.0,CADE +2023-10-12 10:34:00,21.15,21.17,21.14,21.15,1939.0,CADE +2023-10-12 10:33:00,21.15,21.155,21.14,21.155,1233.0,CADE +2023-10-12 10:32:00,21.15,21.15,21.14,21.14,1029.0,CADE +2023-10-12 10:31:00,21.14,21.15,21.12,21.15,2107.0,CADE +2023-10-12 10:30:00,21.12,21.14,21.11,21.14,2068.0,CADE +2023-10-12 10:29:00,21.11,21.11,21.11,21.11,536.0,CADE +2023-10-12 10:28:00,21.1,21.12,21.1,21.12,3561.0,CADE +2023-10-12 10:27:00,21.06,21.11,21.06,21.1,3239.0,CADE +2023-10-12 10:26:00,21.045,21.06,21.03,21.06,2752.0,CADE +2023-10-12 10:25:00,21.025,21.04,21.02,21.04,2465.0,CADE +2023-10-12 10:24:00,21.02,21.04,21.02,21.03,1239.0,CADE +2023-10-12 10:23:00,21.01,21.02,21.01,21.02,1477.0,CADE +2023-10-12 10:22:00,20.99,21.01,20.99,21.005,1558.0,CADE +2023-10-12 10:21:00,20.97,20.985,20.97,20.985,1000.0,CADE +2023-10-12 10:20:00,20.97,20.97,20.965,20.965,1747.0,CADE +2023-10-12 10:19:00,20.99,20.99,20.97,20.97,1217.0,CADE +2023-10-12 10:18:00,20.98,20.98,20.98,20.98,1042.0,CADE +2023-10-12 10:17:00,20.94,20.98,20.915,20.98,2165.0,CADE +2023-10-12 10:16:00,20.91,20.945,20.91,20.945,4711.0,CADE +2023-10-12 10:15:00,20.845,20.91,20.845,20.91,7044.0,CADE +2023-10-12 10:14:00,20.87,20.87,20.84,20.845,7078.0,CADE +2023-10-12 10:13:00,20.875,20.88,20.845,20.855,3735.0,CADE +2023-10-12 10:12:00,20.91,20.91,20.89,20.89,1050.0,CADE +2023-10-12 10:11:00,20.9,20.92,20.9,20.9,3050.0,CADE +2023-10-12 10:10:00,20.885,20.9,20.881,20.9,4277.0,CADE +2023-10-12 10:09:00,20.88,20.885,20.855,20.885,6992.0,CADE +2023-10-12 10:08:00,20.865,20.87,20.855,20.87,6546.0,CADE +2023-10-12 10:07:00,20.82,20.87,20.82,20.87,9512.0,CADE +2023-10-12 10:06:00,20.85,20.85,20.8,20.82,8999.0,CADE +2023-10-12 10:05:00,20.87,20.87,20.85,20.85,2743.0,CADE +2023-10-12 10:04:00,20.84,20.875,20.84,20.87,4600.0,CADE +2023-10-12 10:03:00,20.84,20.85,20.835,20.835,35539.0,CADE +2023-10-12 10:02:00,20.86,20.86,20.83,20.84,1898.0,CADE +2023-10-12 10:01:00,20.86,20.88,20.85,20.85,4154.0,CADE +2023-10-12 10:00:00,20.86,20.875,20.86,20.87,1992.0,CADE +2023-10-12 09:59:00,20.88,20.88,20.85,20.87,11687.0,CADE +2023-10-12 09:58:00,20.9,20.9,20.875,20.875,747.0,CADE +2023-10-12 09:57:00,20.88,20.9,20.88,20.9,5065.0,CADE +2023-10-12 09:56:00,20.86,20.88,20.86,20.88,1761.0,CADE +2023-10-12 09:55:00,20.855,20.86,20.85,20.85,1302.0,CADE +2023-10-12 09:54:00,20.86,20.88,20.85,20.85,1698.0,CADE +2023-10-12 09:53:00,20.845,20.88,20.845,20.86,19504.0,CADE +2023-10-12 09:52:00,20.87,20.88,20.86,20.87,3066.0,CADE +2023-10-12 09:51:00,20.85,20.86,20.84,20.86,4079.0,CADE +2023-10-12 09:50:00,20.87,20.875,20.84,20.845,4347.0,CADE +2023-10-12 09:49:00,20.88,20.885,20.86,20.86,2714.0,CADE +2023-10-12 09:48:00,20.91,20.91,20.88,20.88,6073.0,CADE +2023-10-12 09:47:00,20.91,20.925,20.905,20.915,10432.0,CADE +2023-10-12 09:46:00,20.942,20.942,20.9,20.9,2074.0,CADE +2023-10-12 09:45:00,20.9,20.955,20.9,20.95,5184.0,CADE +2023-10-12 09:44:00,20.92,20.93,20.92,20.93,1148.0,CADE +2023-10-12 09:43:00,20.95,20.955,20.93,20.93,1772.0,CADE +2023-10-12 09:42:00,20.98,21.01,20.95,20.98,7699.0,CADE +2023-10-12 09:41:00,20.938,20.96,20.92,20.96,1264.0,CADE +2023-10-12 09:40:00,20.95,20.95,20.92,20.92,1361.0,CADE +2023-10-12 09:39:00,20.97,20.99,20.97,20.99,839.0,CADE +2023-10-12 09:38:00,20.95,21.0,20.95,20.99,1349.0,CADE +2023-10-12 09:37:00,21.0,21.01,20.98,20.98,4755.0,CADE +2023-10-12 09:36:00,21.07,21.07,20.98,21.0,2211.0,CADE +2023-10-12 09:35:00,21.11,21.15,21.07,21.15,3392.0,CADE +2023-10-12 09:34:00,21.14,21.145,21.14,21.145,337.0,CADE +2023-10-12 09:33:00,21.2,21.21,21.19,21.19,835.0,CADE +2023-10-12 09:32:00,21.135,21.135,21.135,21.135,273.0,CADE +2023-10-12 09:31:00,21.33,21.33,21.13,21.13,742.0,CADE +2023-10-12 09:30:00,21.45,21.45,21.345,21.345,3773.0,CADE +2023-10-12 09:01:00,21.6,21.6,21.6,21.6,44.0,CADE +2023-10-11 19:00:00,21.43,21.43,21.43,21.43,149468.0,CADE +2023-10-11 18:30:00,21.43,21.43,21.43,21.43,149468.0,CADE +2023-10-11 16:20:00,21.43,21.43,21.43,21.43,20.0,CADE +2023-10-11 16:10:00,21.43,21.43,21.43,21.43,149468.0,CADE +2023-10-11 16:05:00,21.43,21.429,21.43,21.429,700.0,CADE +2023-10-11 16:02:00,21.43,21.43,21.43,21.43,1720.0,CADE +2023-10-11 16:01:00,21.43,21.43,21.43,21.43,11664.0,CADE +2023-10-11 16:00:00,21.44,21.45,21.43,21.43,313808.0,CADE +2023-10-11 15:59:00,21.42,21.45,21.41,21.45,52388.0,CADE +2023-10-11 15:58:00,21.43,21.43,21.42,21.42,19058.0,CADE +2023-10-11 15:57:00,21.425,21.44,21.425,21.43,12994.0,CADE +2023-10-11 15:56:00,21.41,21.43,21.41,21.425,16673.0,CADE +2023-10-11 15:55:00,21.415,21.43,21.405,21.41,20374.0,CADE +2023-10-11 15:54:00,21.4,21.42,21.39,21.41,13621.0,CADE +2023-10-11 15:53:00,21.4,21.405,21.385,21.395,13873.0,CADE +2023-10-11 15:52:00,21.41,21.41,21.39,21.4,13242.0,CADE +2023-10-11 15:51:00,21.385,21.41,21.38,21.41,8653.0,CADE +2023-10-11 15:50:00,21.398,21.397,21.355,21.38,22045.0,CADE +2023-10-11 15:49:00,21.425,21.425,21.39,21.39,8578.0,CADE +2023-10-11 15:48:00,21.415,21.43,21.415,21.42,5651.0,CADE +2023-10-11 15:47:00,21.44,21.44,21.415,21.415,8098.0,CADE +2023-10-11 15:46:00,21.425,21.44,21.423,21.435,10787.0,CADE +2023-10-11 15:45:00,21.433,21.432,21.41,21.42,14251.0,CADE +2023-10-11 15:44:00,21.433,21.432,21.43,21.432,2315.0,CADE +2023-10-11 15:43:00,21.433,21.435,21.43,21.435,2387.0,CADE +2023-10-11 15:42:00,21.433,21.44,21.43,21.43,2253.0,CADE +2023-10-11 15:41:00,21.445,21.445,21.43,21.43,4383.0,CADE +2023-10-11 15:40:00,21.455,21.455,21.44,21.445,8295.0,CADE +2023-10-11 15:39:00,21.44,21.455,21.44,21.45,8208.0,CADE +2023-10-11 15:38:00,21.425,21.44,21.425,21.44,6306.0,CADE +2023-10-11 15:37:00,21.425,21.43,21.42,21.425,2370.0,CADE +2023-10-11 15:36:00,21.425,21.425,21.42,21.425,1502.0,CADE +2023-10-11 15:35:00,21.435,21.44,21.42,21.42,2842.0,CADE +2023-10-11 15:34:00,21.42,21.43,21.41,21.43,1520.0,CADE +2023-10-11 15:33:00,21.425,21.435,21.42,21.425,4348.0,CADE +2023-10-11 15:32:00,21.425,21.425,21.42,21.42,2044.0,CADE +2023-10-11 15:31:00,21.43,21.435,21.42,21.42,2626.0,CADE +2023-10-11 15:30:00,21.42,21.42,21.41,21.42,4567.0,CADE +2023-10-11 15:29:00,21.42,21.435,21.42,21.425,5176.0,CADE +2023-10-11 15:28:00,21.405,21.415,21.4,21.415,3810.0,CADE +2023-10-11 15:27:00,21.405,21.41,21.4,21.405,2251.0,CADE +2023-10-11 15:26:00,21.41,21.41,21.4,21.405,1266.0,CADE +2023-10-11 15:25:00,21.405,21.405,21.4,21.4,862.0,CADE +2023-10-11 15:24:00,21.41,21.415,21.4,21.405,2945.0,CADE +2023-10-11 15:23:00,21.415,21.42,21.41,21.415,2866.0,CADE +2023-10-11 15:22:00,21.405,21.415,21.4,21.415,2707.0,CADE +2023-10-11 15:21:00,21.415,21.415,21.41,21.41,1865.0,CADE +2023-10-11 15:20:00,21.415,21.42,21.41,21.41,1717.0,CADE +2023-10-11 15:19:00,21.415,21.42,21.4,21.415,2816.0,CADE +2023-10-11 15:18:00,21.415,21.42,21.41,21.415,2260.0,CADE +2023-10-11 15:17:00,21.415,21.42,21.41,21.415,2659.0,CADE +2023-10-11 15:16:00,21.435,21.435,21.42,21.42,1641.0,CADE +2023-10-11 15:15:00,21.435,21.435,21.43,21.435,543.0,CADE +2023-10-11 15:14:00,21.445,21.45,21.43,21.44,2794.0,CADE +2023-10-11 15:13:00,21.45,21.45,21.44,21.44,2096.0,CADE +2023-10-11 15:12:00,21.46,21.465,21.45,21.45,1842.0,CADE +2023-10-11 15:11:00,21.465,21.47,21.45,21.45,1736.0,CADE +2023-10-11 15:10:00,21.46,21.465,21.455,21.46,3916.0,CADE +2023-10-11 15:09:00,21.45,21.455,21.45,21.452,2447.0,CADE +2023-10-11 15:08:00,21.432,21.45,21.433,21.45,10493.0,CADE +2023-10-11 15:07:00,21.44,21.44,21.43,21.43,1783.0,CADE +2023-10-11 15:06:00,21.44,21.445,21.44,21.445,1469.0,CADE +2023-10-11 15:05:00,21.44,21.44,21.435,21.435,2093.0,CADE +2023-10-11 15:04:00,21.445,21.445,21.44,21.445,2121.0,CADE +2023-10-11 15:03:00,21.44,21.445,21.44,21.445,417.0,CADE +2023-10-11 15:02:00,21.435,21.44,21.435,21.44,630.0,CADE +2023-10-11 15:01:00,21.43,21.44,21.43,21.435,2345.0,CADE +2023-10-11 15:00:00,21.425,21.425,21.425,21.425,606.0,CADE +2023-10-11 14:59:00,21.425,21.425,21.42,21.425,1148.0,CADE +2023-10-11 14:58:00,21.44,21.44,21.43,21.435,4897.0,CADE +2023-10-11 14:57:00,21.46,21.46,21.45,21.45,1311.0,CADE +2023-10-11 14:56:00,21.46,21.46,21.46,21.46,2602.0,CADE +2023-10-11 14:55:00,21.465,21.47,21.46,21.46,2652.0,CADE +2023-10-11 14:54:00,21.465,21.465,21.465,21.465,321.0,CADE +2023-10-11 14:53:00,21.465,21.465,21.465,21.465,531.0,CADE +2023-10-11 14:52:00,21.465,21.465,21.465,21.465,213.0,CADE +2023-10-11 14:51:00,21.46,21.465,21.46,21.465,795.0,CADE +2023-10-11 14:50:00,21.465,21.465,21.46,21.46,973.0,CADE +2023-10-11 14:49:00,21.47,21.47,21.46,21.47,6159.0,CADE +2023-10-11 14:48:00,21.475,21.48,21.475,21.475,4439.0,CADE +2023-10-11 14:47:00,21.483,21.485,21.475,21.48,2781.0,CADE +2023-10-11 14:46:00,21.475,21.485,21.475,21.485,51924.0,CADE +2023-10-11 14:44:00,21.47,21.47,21.47,21.47,1120.0,CADE +2023-10-11 14:43:00,21.46,21.46,21.455,21.46,1705.0,CADE +2023-10-11 14:42:00,21.47,21.47,21.465,21.47,955.0,CADE +2023-10-11 14:41:00,21.47,21.475,21.47,21.475,646.0,CADE +2023-10-11 14:40:00,21.465,21.47,21.465,21.47,1991.0,CADE +2023-10-11 14:39:00,21.46,21.47,21.455,21.46,2328.0,CADE +2023-10-11 14:38:00,21.47,21.47,21.47,21.47,948.0,CADE +2023-10-11 14:37:00,21.475,21.475,21.475,21.475,361.0,CADE +2023-10-11 14:35:00,21.465,21.47,21.465,21.47,522.0,CADE +2023-10-11 14:34:00,21.47,21.47,21.465,21.465,316.0,CADE +2023-10-11 14:33:00,21.465,21.465,21.465,21.465,326.0,CADE +2023-10-11 14:32:00,21.465,21.465,21.465,21.465,544.0,CADE +2023-10-11 14:31:00,21.455,21.47,21.455,21.46,1414.0,CADE +2023-10-11 14:30:00,21.44,21.45,21.44,21.45,692.0,CADE +2023-10-11 14:29:00,21.45,21.45,21.435,21.435,1396.0,CADE +2023-10-11 14:28:00,21.44,21.455,21.44,21.445,2518.0,CADE +2023-10-11 14:27:00,21.46,21.46,21.435,21.435,1449.0,CADE +2023-10-11 14:26:00,21.47,21.475,21.465,21.47,882.0,CADE +2023-10-11 14:25:00,21.46,21.475,21.46,21.47,1466.0,CADE +2023-10-11 14:24:00,21.46,21.47,21.46,21.465,1613.0,CADE +2023-10-11 14:23:00,21.45,21.46,21.45,21.455,1359.0,CADE +2023-10-11 14:22:00,21.425,21.455,21.425,21.45,3276.0,CADE +2023-10-11 14:21:00,21.425,21.43,21.425,21.43,201.0,CADE +2023-10-11 14:20:00,21.43,21.43,21.43,21.43,192.0,CADE +2023-10-11 14:19:00,21.43,21.43,21.425,21.43,571.0,CADE +2023-10-11 14:18:00,21.425,21.43,21.425,21.43,1071.0,CADE +2023-10-11 14:17:00,21.43,21.43,21.425,21.43,1428.0,CADE +2023-10-11 14:16:00,21.44,21.44,21.435,21.435,862.0,CADE +2023-10-11 14:15:00,21.435,21.44,21.43,21.44,2100.0,CADE +2023-10-11 14:14:00,21.42,21.43,21.42,21.43,1526.0,CADE +2023-10-11 14:13:00,21.4,21.42,21.4,21.415,1251.0,CADE +2023-10-11 14:12:00,21.41,21.41,21.395,21.395,1062.0,CADE +2023-10-11 14:11:00,21.405,21.41,21.405,21.405,1947.0,CADE +2023-10-11 14:10:00,21.39,21.4,21.39,21.4,1016.0,CADE +2023-10-11 14:09:00,21.385,21.385,21.385,21.385,146.0,CADE +2023-10-11 14:08:00,21.38,21.38,21.38,21.38,472.0,CADE +2023-10-11 14:07:00,21.39,21.39,21.385,21.385,840.0,CADE +2023-10-11 14:05:00,21.38,21.4,21.38,21.4,833.0,CADE +2023-10-11 14:04:00,21.395,21.395,21.38,21.38,1921.0,CADE +2023-10-11 14:03:00,21.385,21.39,21.375,21.39,3968.0,CADE +2023-10-11 14:02:00,21.39,21.39,21.385,21.385,1229.0,CADE +2023-10-11 14:01:00,21.39,21.39,21.38,21.38,995.0,CADE +2023-10-11 14:00:00,21.35,21.39,21.35,21.39,2519.0,CADE +2023-10-11 13:59:00,21.355,21.36,21.35,21.35,2146.0,CADE +2023-10-11 13:58:00,21.35,21.355,21.345,21.355,1543.0,CADE +2023-10-11 13:57:00,21.345,21.345,21.345,21.345,200.0,CADE +2023-10-11 13:56:00,21.345,21.35,21.34,21.34,601.0,CADE +2023-10-11 13:55:00,21.345,21.345,21.345,21.345,214.0,CADE +2023-10-11 13:54:00,21.34,21.34,21.335,21.335,677.0,CADE +2023-10-11 13:53:00,21.345,21.345,21.345,21.345,102.0,CADE +2023-10-11 13:52:00,21.345,21.35,21.345,21.345,1392.0,CADE +2023-10-11 13:51:00,21.32,21.34,21.32,21.34,1764.0,CADE +2023-10-11 13:50:00,21.32,21.32,21.32,21.32,104.0,CADE +2023-10-11 13:49:00,21.31,21.31,21.31,21.31,100.0,CADE +2023-10-11 13:47:00,21.32,21.32,21.32,21.32,495.0,CADE +2023-10-11 13:45:00,21.315,21.32,21.315,21.32,915.0,CADE +2023-10-11 13:44:00,21.315,21.315,21.315,21.315,149.0,CADE +2023-10-11 13:43:00,21.31,21.32,21.31,21.32,2596.0,CADE +2023-10-11 13:42:00,21.35,21.35,21.32,21.325,2489.0,CADE +2023-10-11 13:41:00,21.36,21.36,21.36,21.36,835.0,CADE +2023-10-11 13:40:00,21.355,21.36,21.353,21.352,1489.0,CADE +2023-10-11 13:39:00,21.345,21.365,21.34,21.36,1490.0,CADE +2023-10-11 13:38:00,21.35,21.35,21.35,21.35,306.0,CADE +2023-10-11 13:37:00,21.36,21.36,21.35,21.35,571.0,CADE +2023-10-11 13:36:00,21.33,21.362,21.33,21.362,3508.0,CADE +2023-10-11 13:35:00,21.37,21.37,21.34,21.34,7293.0,CADE +2023-10-11 13:34:00,21.375,21.375,21.375,21.375,641.0,CADE +2023-10-11 13:33:00,21.375,21.375,21.365,21.375,27740.0,CADE +2023-10-11 13:32:00,21.365,21.375,21.365,21.375,442.0,CADE +2023-10-11 13:31:00,21.375,21.375,21.365,21.365,2049.0,CADE +2023-10-11 13:30:00,21.375,21.38,21.375,21.375,1133.0,CADE +2023-10-11 13:29:00,21.375,21.38,21.37,21.37,4029.0,CADE +2023-10-11 13:28:00,21.365,21.37,21.365,21.37,1002.0,CADE +2023-10-11 13:27:00,21.365,21.37,21.362,21.37,1075.0,CADE +2023-10-11 13:26:00,21.36,21.365,21.36,21.361,877.0,CADE +2023-10-11 13:25:00,21.34,21.355,21.33,21.355,3801.0,CADE +2023-10-11 13:24:00,21.33,21.345,21.33,21.34,2674.0,CADE +2023-10-11 13:23:00,21.325,21.33,21.325,21.33,224.0,CADE +2023-10-11 13:22:00,21.325,21.325,21.325,21.325,101.0,CADE +2023-10-11 13:21:00,21.325,21.335,21.325,21.325,2324.0,CADE +2023-10-11 13:20:00,21.315,21.325,21.305,21.325,3865.0,CADE +2023-10-11 13:19:00,21.3,21.315,21.3,21.315,649.0,CADE +2023-10-11 13:18:00,21.31,21.315,21.3,21.3,2314.0,CADE +2023-10-11 13:17:00,21.285,21.305,21.285,21.305,2125.0,CADE +2023-10-11 13:16:00,21.3,21.3,21.29,21.29,1083.0,CADE +2023-10-11 13:15:00,21.312,21.32,21.305,21.305,765.0,CADE +2023-10-11 13:14:00,21.32,21.32,21.32,21.32,179.0,CADE +2023-10-11 13:13:00,21.31,21.31,21.31,21.31,273.0,CADE +2023-10-11 13:12:00,21.315,21.32,21.315,21.32,1663.0,CADE +2023-10-11 13:11:00,21.31,21.315,21.305,21.315,1319.0,CADE +2023-10-11 13:10:00,21.325,21.325,21.31,21.31,742.0,CADE +2023-10-11 13:08:00,21.335,21.335,21.32,21.32,890.0,CADE +2023-10-11 13:07:00,21.335,21.335,21.335,21.335,424.0,CADE +2023-10-11 13:06:00,21.32,21.325,21.32,21.325,564.0,CADE +2023-10-11 13:05:00,21.315,21.315,21.315,21.315,496.0,CADE +2023-10-11 13:04:00,21.32,21.32,21.305,21.305,874.0,CADE +2023-10-11 13:03:00,21.305,21.325,21.305,21.325,3348.0,CADE +2023-10-11 13:02:00,21.305,21.305,21.285,21.29,10807.0,CADE +2023-10-11 13:01:00,21.3,21.305,21.3,21.305,785.0,CADE +2023-10-11 13:00:00,21.285,21.295,21.285,21.295,1799.0,CADE +2023-10-11 12:59:00,21.285,21.285,21.285,21.285,735.0,CADE +2023-10-11 12:58:00,21.28,21.285,21.28,21.285,888.0,CADE +2023-10-11 12:57:00,21.275,21.275,21.275,21.275,349.0,CADE +2023-10-11 12:56:00,21.27,21.29,21.27,21.285,1331.0,CADE +2023-10-11 12:55:00,21.25,21.26,21.25,21.26,2335.0,CADE +2023-10-11 12:54:00,21.245,21.26,21.24,21.26,604.0,CADE +2023-10-11 12:53:00,21.245,21.245,21.24,21.24,358.0,CADE +2023-10-11 12:52:00,21.245,21.25,21.24,21.245,966.0,CADE +2023-10-11 12:51:00,21.245,21.25,21.24,21.25,1100.0,CADE +2023-10-11 12:50:00,21.245,21.25,21.245,21.25,843.0,CADE +2023-10-11 12:49:00,21.235,21.25,21.235,21.25,1067.0,CADE +2023-10-11 12:48:00,21.225,21.235,21.225,21.235,646.0,CADE +2023-10-11 12:47:00,21.24,21.245,21.23,21.23,2260.0,CADE +2023-10-11 12:46:00,21.25,21.25,21.245,21.245,1575.0,CADE +2023-10-11 12:45:00,21.27,21.27,21.26,21.26,2664.0,CADE +2023-10-11 12:44:00,21.27,21.28,21.27,21.28,829.0,CADE +2023-10-11 12:43:00,21.25,21.28,21.25,21.27,5073.0,CADE +2023-10-11 12:42:00,21.26,21.26,21.245,21.245,7522.0,CADE +2023-10-11 12:41:00,21.26,21.27,21.26,21.26,2883.0,CADE +2023-10-11 12:40:00,21.26,21.26,21.245,21.25,4234.0,CADE +2023-10-11 12:39:00,21.215,21.25,21.205,21.25,8374.0,CADE +2023-10-11 12:38:00,21.205,21.205,21.175,21.185,9496.0,CADE +2023-10-11 12:37:00,21.21,21.21,21.21,21.21,303.0,CADE +2023-10-11 12:36:00,21.17,21.205,21.165,21.205,1493.0,CADE +2023-10-11 12:35:00,21.16,21.18,21.16,21.17,3394.0,CADE +2023-10-11 12:34:00,21.17,21.175,21.14,21.15,4208.0,CADE +2023-10-11 12:33:00,21.175,21.18,21.175,21.18,878.0,CADE +2023-10-11 12:32:00,21.16,21.18,21.16,21.18,1060.0,CADE +2023-10-11 12:31:00,21.15,21.15,21.15,21.15,1701.0,CADE +2023-10-11 12:30:00,21.15,21.15,21.135,21.14,3520.0,CADE +2023-10-11 12:29:00,21.165,21.185,21.165,21.18,2752.0,CADE +2023-10-11 12:28:00,21.17,21.175,21.155,21.16,2772.0,CADE +2023-10-11 12:27:00,21.16,21.16,21.16,21.16,604.0,CADE +2023-10-11 12:26:00,21.16,21.17,21.155,21.16,4936.0,CADE +2023-10-11 12:25:00,21.19,21.19,21.14,21.145,30845.0,CADE +2023-10-11 12:24:00,21.19,21.21,21.19,21.19,8908.0,CADE +2023-10-11 12:23:00,21.23,21.23,21.2,21.2,2186.0,CADE +2023-10-11 12:22:00,21.25,21.25,21.23,21.23,1856.0,CADE +2023-10-11 12:21:00,21.255,21.255,21.255,21.255,892.0,CADE +2023-10-11 12:20:00,21.26,21.26,21.255,21.255,679.0,CADE +2023-10-11 12:19:00,21.25,21.255,21.245,21.25,1881.0,CADE +2023-10-11 12:18:00,21.25,21.25,21.245,21.245,1528.0,CADE +2023-10-11 12:17:00,21.26,21.26,21.255,21.255,1101.0,CADE +2023-10-11 12:16:00,21.25,21.255,21.245,21.255,2566.0,CADE +2023-10-11 12:15:00,21.29,21.29,21.25,21.25,6195.0,CADE +2023-10-11 12:14:00,21.31,21.31,21.295,21.295,1624.0,CADE +2023-10-11 12:13:00,21.315,21.315,21.315,21.315,1147.0,CADE +2023-10-11 12:12:00,21.315,21.32,21.315,21.315,740.0,CADE +2023-10-11 12:11:00,21.31,21.32,21.31,21.32,892.0,CADE +2023-10-11 12:10:00,21.305,21.32,21.3,21.3,5666.0,CADE +2023-10-11 12:09:00,21.31,21.315,21.3,21.305,2613.0,CADE +2023-10-11 12:08:00,21.32,21.32,21.3,21.3,1274.0,CADE +2023-10-11 12:07:00,21.275,21.32,21.275,21.32,4052.0,CADE +2023-10-11 12:06:00,21.285,21.285,21.255,21.265,7440.0,CADE +2023-10-11 12:05:00,21.275,21.285,21.275,21.285,5212.0,CADE +2023-10-11 12:04:00,21.3,21.3,21.275,21.275,3011.0,CADE +2023-10-11 12:03:00,21.315,21.315,21.3,21.3,2153.0,CADE +2023-10-11 12:02:00,21.325,21.325,21.315,21.315,2863.0,CADE +2023-10-11 12:01:00,21.32,21.33,21.315,21.325,7859.0,CADE +2023-10-11 12:00:00,21.315,21.33,21.31,21.31,10661.0,CADE +2023-10-11 11:59:00,21.325,21.325,21.315,21.315,1668.0,CADE +2023-10-11 11:58:00,21.325,21.33,21.32,21.325,3156.0,CADE +2023-10-11 11:57:00,21.32,21.325,21.315,21.325,6886.0,CADE +2023-10-11 11:56:00,21.32,21.32,21.31,21.315,2687.0,CADE +2023-10-11 11:55:00,21.35,21.35,21.325,21.325,12546.0,CADE +2023-10-11 11:54:00,21.365,21.365,21.36,21.36,2227.0,CADE +2023-10-11 11:53:00,21.365,21.365,21.36,21.365,899.0,CADE +2023-10-11 11:52:00,21.355,21.37,21.35,21.37,6467.0,CADE +2023-10-11 11:51:00,21.365,21.365,21.35,21.355,3105.0,CADE +2023-10-11 11:50:00,21.36,21.365,21.36,21.36,928.0,CADE +2023-10-11 11:49:00,21.365,21.365,21.36,21.365,1550.0,CADE +2023-10-11 11:48:00,21.375,21.375,21.365,21.365,1594.0,CADE +2023-10-11 11:47:00,21.39,21.39,21.37,21.375,2135.0,CADE +2023-10-11 11:46:00,21.385,21.385,21.385,21.385,131.0,CADE +2023-10-11 11:45:00,21.38,21.385,21.38,21.385,1639.0,CADE +2023-10-11 11:44:00,21.365,21.375,21.365,21.375,860.0,CADE +2023-10-11 11:43:00,21.37,21.37,21.37,21.37,1589.0,CADE +2023-10-11 11:42:00,21.375,21.377,21.375,21.375,920.0,CADE +2023-10-11 11:41:00,21.395,21.395,21.38,21.38,1638.0,CADE +2023-10-11 11:40:00,21.4,21.4,21.39,21.395,914.0,CADE +2023-10-11 11:39:00,21.405,21.41,21.4,21.405,1280.0,CADE +2023-10-11 11:38:00,21.4,21.405,21.395,21.4,2042.0,CADE +2023-10-11 11:37:00,21.41,21.41,21.4,21.405,2961.0,CADE +2023-10-11 11:36:00,21.43,21.43,21.415,21.415,1341.0,CADE +2023-10-11 11:35:00,21.44,21.44,21.43,21.435,751.0,CADE +2023-10-11 11:34:00,21.44,21.44,21.44,21.44,4726.0,CADE +2023-10-11 11:33:00,21.43,21.435,21.43,21.43,1883.0,CADE +2023-10-11 11:32:00,21.43,21.43,21.42,21.425,2226.0,CADE +2023-10-11 11:31:00,21.44,21.44,21.435,21.435,1086.0,CADE +2023-10-11 11:30:00,21.42,21.45,21.415,21.45,2493.0,CADE +2023-10-11 11:29:00,21.425,21.43,21.41,21.415,1600.0,CADE +2023-10-11 11:28:00,21.425,21.43,21.42,21.42,1919.0,CADE +2023-10-11 11:27:00,21.45,21.45,21.43,21.43,1645.0,CADE +2023-10-11 11:26:00,21.45,21.455,21.45,21.455,575.0,CADE +2023-10-11 11:25:00,21.48,21.48,21.45,21.45,1758.0,CADE +2023-10-11 11:24:00,21.47,21.49,21.47,21.48,1691.0,CADE +2023-10-11 11:23:00,21.44,21.47,21.44,21.47,1915.0,CADE +2023-10-11 11:22:00,21.42,21.44,21.415,21.435,1632.0,CADE +2023-10-11 11:21:00,21.4,21.41,21.4,21.41,772.0,CADE +2023-10-11 11:20:00,21.365,21.395,21.365,21.395,2094.0,CADE +2023-10-11 11:19:00,21.38,21.38,21.38,21.38,121.0,CADE +2023-10-11 11:18:00,21.4,21.4,21.39,21.39,2209.0,CADE +2023-10-11 11:17:00,21.375,21.39,21.375,21.39,1193.0,CADE +2023-10-11 11:16:00,21.415,21.415,21.37,21.37,1829.0,CADE +2023-10-11 11:15:00,21.45,21.45,21.42,21.42,2399.0,CADE +2023-10-11 11:14:00,21.46,21.46,21.46,21.46,532.0,CADE +2023-10-11 11:13:00,21.48,21.48,21.465,21.465,1374.0,CADE +2023-10-11 11:12:00,21.495,21.495,21.48,21.48,1214.0,CADE +2023-10-11 11:11:00,21.51,21.515,21.495,21.5,4540.0,CADE +2023-10-11 11:10:00,21.535,21.535,21.511,21.511,1955.0,CADE +2023-10-11 11:09:00,21.54,21.545,21.54,21.545,652.0,CADE +2023-10-11 11:08:00,21.56,21.56,21.535,21.54,2724.0,CADE +2023-10-11 11:07:00,21.58,21.58,21.56,21.56,730.0,CADE +2023-10-11 11:06:00,21.585,21.59,21.58,21.585,3281.0,CADE +2023-10-11 11:05:00,21.57,21.59,21.565,21.587,7064.0,CADE +2023-10-11 11:04:00,21.57,21.57,21.565,21.57,2207.0,CADE +2023-10-11 11:03:00,21.57,21.575,21.565,21.57,3974.0,CADE +2023-10-11 11:02:00,21.57,21.575,21.57,21.57,1315.0,CADE +2023-10-11 11:01:00,21.58,21.58,21.57,21.57,680.0,CADE +2023-10-11 11:00:00,21.57,21.585,21.56,21.585,5883.0,CADE +2023-10-11 10:59:00,21.555,21.555,21.555,21.555,1566.0,CADE +2023-10-11 10:58:00,21.56,21.56,21.55,21.555,4473.0,CADE +2023-10-11 10:57:00,21.55,21.55,21.55,21.55,1317.0,CADE +2023-10-11 10:56:00,21.55,21.55,21.55,21.55,842.0,CADE +2023-10-11 10:55:00,21.55,21.55,21.55,21.55,566.0,CADE +2023-10-11 10:54:00,21.55,21.552,21.55,21.552,872.0,CADE +2023-10-11 10:53:00,21.56,21.57,21.54,21.54,9526.0,CADE +2023-10-11 10:52:00,21.58,21.58,21.57,21.57,2100.0,CADE +2023-10-11 10:51:00,21.6,21.62,21.59,21.59,5941.0,CADE +2023-10-11 10:50:00,21.53,21.61,21.53,21.59,110987.0,CADE +2023-10-11 10:49:00,21.55,21.55,21.52,21.52,7557.0,CADE +2023-10-11 10:48:00,21.55,21.55,21.55,21.55,2937.0,CADE +2023-10-11 10:47:00,21.535,21.55,21.52,21.55,4611.0,CADE +2023-10-11 10:46:00,21.58,21.58,21.55,21.55,17354.0,CADE +2023-10-11 10:45:00,21.57,21.575,21.565,21.57,1370.0,CADE +2023-10-11 10:44:00,21.575,21.58,21.575,21.575,1092.0,CADE +2023-10-11 10:43:00,21.575,21.585,21.575,21.58,8118.0,CADE +2023-10-11 10:42:00,21.575,21.595,21.572,21.572,11961.0,CADE +2023-10-11 10:41:00,21.515,21.57,21.515,21.57,12132.0,CADE +2023-10-11 10:40:00,21.53,21.53,21.51,21.515,11128.0,CADE +2023-10-11 10:39:00,21.495,21.52,21.49,21.52,2761.0,CADE +2023-10-11 10:38:00,21.48,21.495,21.475,21.495,4591.0,CADE +2023-10-11 10:37:00,21.475,21.49,21.475,21.475,11564.0,CADE +2023-10-11 10:36:00,21.495,21.495,21.48,21.48,1854.0,CADE +2023-10-11 10:35:00,21.5,21.52,21.43,21.495,8474.0,CADE +2023-10-11 10:34:00,21.525,21.525,21.5,21.505,4445.0,CADE +2023-10-11 10:33:00,21.525,21.53,21.525,21.53,2404.0,CADE +2023-10-11 10:32:00,21.55,21.55,21.525,21.525,1272.0,CADE +2023-10-11 10:31:00,21.56,21.57,21.56,21.57,1636.0,CADE +2023-10-11 10:30:00,21.605,21.615,21.555,21.56,1954.0,CADE +2023-10-11 10:29:00,21.6,21.6,21.6,21.6,559.0,CADE +2023-10-11 10:28:00,21.565,21.59,21.565,21.59,1625.0,CADE +2023-10-11 10:27:00,21.55,21.56,21.55,21.56,614.0,CADE +2023-10-11 10:26:00,21.58,21.58,21.55,21.55,505.0,CADE +2023-10-11 10:24:00,21.585,21.585,21.58,21.58,745.0,CADE +2023-10-11 10:23:00,21.56,21.57,21.56,21.57,2252.0,CADE +2023-10-11 10:22:00,21.58,21.58,21.56,21.56,1115.0,CADE +2023-10-11 10:21:00,21.6,21.6,21.6,21.6,232.0,CADE +2023-10-11 10:20:00,21.58,21.6,21.58,21.6,1745.0,CADE +2023-10-11 10:19:00,21.59,21.59,21.59,21.59,340.0,CADE +2023-10-11 10:18:00,21.58,21.59,21.58,21.59,594.0,CADE +2023-10-11 10:17:00,21.6,21.6,21.59,21.59,726.0,CADE +2023-10-11 10:16:00,21.6,21.6,21.58,21.58,538.0,CADE +2023-10-11 10:15:00,21.62,21.62,21.59,21.6,1418.0,CADE +2023-10-11 10:14:00,21.65,21.65,21.62,21.62,3248.0,CADE +2023-10-11 10:13:00,21.65,21.65,21.63,21.63,1662.0,CADE +2023-10-11 10:12:00,21.67,21.67,21.67,21.67,478.0,CADE +2023-10-11 10:11:00,21.67,21.675,21.66,21.66,816.0,CADE +2023-10-11 10:10:00,21.7,21.7,21.67,21.67,1193.0,CADE +2023-10-11 10:09:00,21.7,21.7,21.68,21.69,2127.0,CADE +2023-10-11 10:08:00,21.76,21.76,21.71,21.71,3021.0,CADE +2023-10-11 10:07:00,21.76,21.76,21.75,21.76,2860.0,CADE +2023-10-11 10:04:00,21.72,21.75,21.72,21.749,30056.0,CADE +2023-10-11 10:03:00,21.73,21.73,21.71,21.71,841.0,CADE +2023-10-11 10:02:00,21.72,21.73,21.7,21.71,1624.0,CADE +2023-10-11 10:01:00,21.66,21.69,21.66,21.69,587.0,CADE +2023-10-11 10:00:00,21.65,21.659,21.62,21.659,3365.0,CADE +2023-10-11 09:59:00,21.66,21.66,21.65,21.66,50864.0,CADE +2023-10-11 09:58:00,21.68,21.685,21.65,21.65,1550.0,CADE +2023-10-11 09:57:00,21.678,21.678,21.67,21.67,558.0,CADE +2023-10-11 09:56:00,21.68,21.69,21.68,21.69,1253.0,CADE +2023-10-11 09:55:00,21.64,21.65,21.638,21.65,754.0,CADE +2023-10-11 09:54:00,21.68,21.69,21.65,21.66,10062.0,CADE +2023-10-11 09:53:00,21.67,21.679,21.66,21.66,826.0,CADE +2023-10-11 09:52:00,21.685,21.71,21.676,21.676,51823.0,CADE +2023-10-11 09:51:00,21.7,21.7,21.67,21.69,965.0,CADE +2023-10-11 09:50:00,21.73,21.73,21.72,21.72,306.0,CADE +2023-10-11 09:49:00,21.75,21.75,21.75,21.75,185.0,CADE +2023-10-11 09:48:00,21.84,21.84,21.77,21.785,8703.0,CADE +2023-10-11 09:47:00,21.82,21.82,21.82,21.82,645.0,CADE +2023-10-11 09:46:00,21.79,21.82,21.79,21.81,1408.0,CADE +2023-10-11 09:45:00,21.835,21.84,21.77,21.77,24209.0,CADE +2023-10-11 09:44:00,21.85,21.865,21.85,21.86,1858.0,CADE +2023-10-11 09:43:00,21.9,21.9,21.81,21.84,3535.0,CADE +2023-10-11 09:42:00,21.97,21.98,21.91,21.91,5450.0,CADE +2023-10-11 09:41:00,21.88,21.92,21.88,21.92,2737.0,CADE +2023-10-11 09:40:00,21.8,21.86,21.8,21.86,1988.0,CADE +2023-10-11 09:39:00,21.78,21.78,21.775,21.775,364.0,CADE +2023-10-11 09:38:00,21.75,21.8,21.75,21.79,1843.0,CADE +2023-10-11 09:37:00,21.73,21.73,21.73,21.73,218.0,CADE +2023-10-11 09:36:00,21.7,21.76,21.7,21.76,1047.0,CADE +2023-10-11 09:35:00,21.73,21.76,21.71,21.74,2444.0,CADE +2023-10-11 09:34:00,21.61,21.61,21.6,21.6,1904.0,CADE +2023-10-11 09:33:00,21.511,21.545,21.511,21.545,1559.0,CADE +2023-10-11 09:31:00,21.525,21.525,21.525,21.525,118.0,CADE +2023-10-11 09:30:00,21.46,21.46,21.46,21.46,3376.0,CADE +2023-10-11 09:00:00,21.44,21.44,21.44,21.44,306.0,CADE +2023-10-10 19:00:00,21.44,21.44,21.44,21.44,359350.0,CADE +2023-10-10 18:30:00,21.44,21.44,21.44,21.44,359350.0,CADE +2023-10-10 16:20:00,21.44,21.44,21.44,21.44,111.0,CADE +2023-10-10 16:10:00,21.44,21.44,21.44,21.44,359350.0,CADE +2023-10-10 16:03:00,21.44,21.44,21.44,21.44,308.0,CADE +2023-10-10 16:01:00,21.44,21.44,21.44,21.44,714.0,CADE +2023-10-10 16:00:00,21.44,21.445,21.44,21.44,749194.0,CADE +2023-10-10 15:59:00,21.415,21.45,21.415,21.44,45716.0,CADE +2023-10-10 15:58:00,21.405,21.415,21.405,21.415,19110.0,CADE +2023-10-10 15:57:00,21.435,21.435,21.405,21.405,32692.0,CADE +2023-10-10 15:56:00,21.435,21.44,21.435,21.435,3996.0,CADE +2023-10-10 15:55:00,21.445,21.445,21.43,21.435,9823.0,CADE +2023-10-10 15:54:00,21.435,21.445,21.435,21.445,7824.0,CADE +2023-10-10 15:53:00,21.445,21.445,21.435,21.435,7312.0,CADE +2023-10-10 15:52:00,21.445,21.45,21.44,21.445,3608.0,CADE +2023-10-10 15:51:00,21.445,21.445,21.445,21.445,1422.0,CADE +2023-10-10 15:50:00,21.45,21.455,21.44,21.44,9934.0,CADE +2023-10-10 15:49:00,21.4,21.445,21.4,21.445,7043.0,CADE +2023-10-10 15:48:00,21.415,21.415,21.395,21.4,9197.0,CADE +2023-10-10 15:47:00,21.42,21.42,21.41,21.41,2327.0,CADE +2023-10-10 15:46:00,21.435,21.435,21.42,21.425,3471.0,CADE +2023-10-10 15:45:00,21.455,21.455,21.435,21.435,5483.0,CADE +2023-10-10 15:44:00,21.455,21.455,21.45,21.455,8753.0,CADE +2023-10-10 15:43:00,21.45,21.455,21.445,21.455,4012.0,CADE +2023-10-10 15:42:00,21.44,21.445,21.435,21.445,2496.0,CADE +2023-10-10 15:41:00,21.435,21.44,21.435,21.435,1801.0,CADE +2023-10-10 15:40:00,21.42,21.435,21.42,21.435,1947.0,CADE +2023-10-10 15:39:00,21.415,21.415,21.41,21.41,1214.0,CADE +2023-10-10 15:38:00,21.4,21.415,21.4,21.415,3514.0,CADE +2023-10-10 15:37:00,21.395,21.395,21.39,21.395,2284.0,CADE +2023-10-10 15:36:00,21.4,21.4,21.39,21.395,2084.0,CADE +2023-10-10 15:35:00,21.395,21.4,21.395,21.395,945.0,CADE +2023-10-10 15:34:00,21.395,21.4,21.395,21.395,1001.0,CADE +2023-10-10 15:33:00,21.385,21.395,21.385,21.395,1480.0,CADE +2023-10-10 15:32:00,21.385,21.39,21.385,21.385,1439.0,CADE +2023-10-10 15:31:00,21.37,21.385,21.37,21.385,1399.0,CADE +2023-10-10 15:30:00,21.38,21.385,21.365,21.365,2722.0,CADE +2023-10-10 15:29:00,21.395,21.395,21.385,21.39,1711.0,CADE +2023-10-10 15:28:00,21.385,21.395,21.38,21.395,1403.0,CADE +2023-10-10 15:27:00,21.385,21.385,21.385,21.385,1108.0,CADE +2023-10-10 15:26:00,21.38,21.385,21.375,21.385,754.0,CADE +2023-10-10 15:25:00,21.395,21.395,21.385,21.385,2419.0,CADE +2023-10-10 15:24:00,21.375,21.385,21.375,21.385,1440.0,CADE +2023-10-10 15:23:00,21.395,21.395,21.375,21.375,4417.0,CADE +2023-10-10 15:22:00,21.4,21.4,21.395,21.395,2201.0,CADE +2023-10-10 15:21:00,21.38,21.395,21.38,21.395,3019.0,CADE +2023-10-10 15:20:00,21.425,21.425,21.385,21.385,2045.0,CADE +2023-10-10 15:19:00,21.425,21.425,21.425,21.425,974.0,CADE +2023-10-10 15:18:00,21.44,21.44,21.425,21.425,1357.0,CADE +2023-10-10 15:17:00,21.445,21.447,21.445,21.445,1440.0,CADE +2023-10-10 15:16:00,21.44,21.445,21.44,21.445,1734.0,CADE +2023-10-10 15:15:00,21.445,21.445,21.425,21.435,1342.0,CADE +2023-10-10 15:14:00,21.44,21.445,21.44,21.44,2140.0,CADE +2023-10-10 15:13:00,21.455,21.455,21.435,21.435,2157.0,CADE +2023-10-10 15:12:00,21.46,21.46,21.45,21.455,2008.0,CADE +2023-10-10 15:11:00,21.465,21.47,21.46,21.465,614.0,CADE +2023-10-10 15:10:00,21.465,21.47,21.465,21.465,865.0,CADE +2023-10-10 15:09:00,21.46,21.46,21.455,21.46,617.0,CADE +2023-10-10 15:08:00,21.455,21.455,21.455,21.455,1224.0,CADE +2023-10-10 15:07:00,21.45,21.46,21.45,21.46,882.0,CADE +2023-10-10 15:06:00,21.45,21.46,21.445,21.46,1040.0,CADE +2023-10-10 15:05:00,21.48,21.485,21.465,21.465,2535.0,CADE +2023-10-10 15:04:00,21.48,21.485,21.48,21.485,1402.0,CADE +2023-10-10 15:03:00,21.465,21.48,21.465,21.48,1886.0,CADE +2023-10-10 15:02:00,21.46,21.465,21.46,21.46,794.0,CADE +2023-10-10 15:01:00,21.48,21.485,21.46,21.465,4893.0,CADE +2023-10-10 15:00:00,21.485,21.49,21.485,21.49,1369.0,CADE +2023-10-10 14:59:00,21.485,21.485,21.48,21.48,1036.0,CADE +2023-10-10 14:58:00,21.485,21.49,21.485,21.49,232.0,CADE +2023-10-10 14:57:00,21.47,21.485,21.47,21.485,2491.0,CADE +2023-10-10 14:56:00,21.46,21.46,21.46,21.46,423.0,CADE +2023-10-10 14:55:00,21.465,21.47,21.465,21.47,988.0,CADE +2023-10-10 14:54:00,21.5,21.5,21.48,21.48,2110.0,CADE +2023-10-10 14:53:00,21.52,21.52,21.5,21.505,3544.0,CADE +2023-10-10 14:52:00,21.52,21.52,21.52,21.52,709.0,CADE +2023-10-10 14:51:00,21.53,21.53,21.515,21.515,1273.0,CADE +2023-10-10 14:50:00,21.53,21.53,21.53,21.53,1170.0,CADE +2023-10-10 14:49:00,21.55,21.55,21.525,21.53,2629.0,CADE +2023-10-10 14:48:00,21.565,21.585,21.56,21.56,2927.0,CADE +2023-10-10 14:47:00,21.56,21.56,21.56,21.56,1280.0,CADE +2023-10-10 14:46:00,21.58,21.58,21.57,21.57,3491.0,CADE +2023-10-10 14:45:00,21.565,21.57,21.565,21.57,1168.0,CADE +2023-10-10 14:44:00,21.545,21.555,21.54,21.555,1767.0,CADE +2023-10-10 14:42:00,21.503,21.53,21.5,21.53,5332.0,CADE +2023-10-10 14:41:00,21.51,21.51,21.51,21.51,505.0,CADE +2023-10-10 14:40:00,21.505,21.505,21.495,21.505,3275.0,CADE +2023-10-10 14:39:00,21.46,21.5,21.455,21.5,2446.0,CADE +2023-10-10 14:38:00,21.45,21.455,21.445,21.455,1367.0,CADE +2023-10-10 14:37:00,21.445,21.445,21.44,21.445,1372.0,CADE +2023-10-10 14:36:00,21.44,21.45,21.425,21.45,5306.0,CADE +2023-10-10 14:35:00,21.44,21.445,21.44,21.445,1293.0,CADE +2023-10-10 14:34:00,21.43,21.44,21.43,21.44,799.0,CADE +2023-10-10 14:33:00,21.42,21.425,21.42,21.425,474.0,CADE +2023-10-10 14:32:00,21.42,21.42,21.418,21.42,745.0,CADE +2023-10-10 14:31:00,21.41,21.415,21.41,21.41,876.0,CADE +2023-10-10 14:30:00,21.41,21.41,21.405,21.41,1730.0,CADE +2023-10-10 14:29:00,21.41,21.415,21.405,21.41,1283.0,CADE +2023-10-10 14:28:00,21.41,21.415,21.41,21.415,958.0,CADE +2023-10-10 14:27:00,21.4,21.41,21.4,21.4,2477.0,CADE +2023-10-10 14:26:00,21.37,21.4,21.37,21.395,2238.0,CADE +2023-10-10 14:25:00,21.36,21.37,21.34,21.365,6252.0,CADE +2023-10-10 14:24:00,21.365,21.365,21.365,21.365,299.0,CADE +2023-10-10 14:23:00,21.345,21.355,21.345,21.355,522.0,CADE +2023-10-10 14:22:00,21.345,21.345,21.345,21.345,462.0,CADE +2023-10-10 14:21:00,21.36,21.36,21.35,21.355,852.0,CADE +2023-10-10 14:20:00,21.355,21.355,21.34,21.35,3206.0,CADE +2023-10-10 14:19:00,21.345,21.35,21.345,21.35,774.0,CADE +2023-10-10 14:18:00,21.33,21.345,21.33,21.345,2284.0,CADE +2023-10-10 14:17:00,21.345,21.35,21.345,21.35,1082.0,CADE +2023-10-10 14:16:00,21.351,21.355,21.345,21.345,1068.0,CADE +2023-10-10 14:15:00,21.375,21.375,21.355,21.355,1785.0,CADE +2023-10-10 14:14:00,21.41,21.41,21.38,21.385,1150.0,CADE +2023-10-10 14:13:00,21.415,21.415,21.41,21.41,923.0,CADE +2023-10-10 14:12:00,21.415,21.415,21.41,21.415,597.0,CADE +2023-10-10 14:11:00,21.395,21.42,21.395,21.415,2129.0,CADE +2023-10-10 14:10:00,21.425,21.425,21.395,21.395,2875.0,CADE +2023-10-10 14:09:00,21.425,21.43,21.425,21.43,493.0,CADE +2023-10-10 14:08:00,21.425,21.43,21.425,21.425,517.0,CADE +2023-10-10 14:07:00,21.425,21.43,21.425,21.425,865.0,CADE +2023-10-10 14:06:00,21.415,21.43,21.415,21.425,1680.0,CADE +2023-10-10 14:05:00,21.43,21.43,21.415,21.415,4877.0,CADE +2023-10-10 14:04:00,21.44,21.44,21.425,21.43,3308.0,CADE +2023-10-10 14:03:00,21.435,21.44,21.435,21.44,610.0,CADE +2023-10-10 14:02:00,21.445,21.445,21.435,21.44,546.0,CADE +2023-10-10 14:01:00,21.44,21.445,21.43,21.445,1105.0,CADE +2023-10-10 14:00:00,21.465,21.465,21.44,21.44,3034.0,CADE +2023-10-10 13:59:00,21.465,21.465,21.465,21.465,301.0,CADE +2023-10-10 13:57:00,21.465,21.465,21.465,21.465,638.0,CADE +2023-10-10 13:56:00,21.46,21.46,21.46,21.46,615.0,CADE +2023-10-10 13:55:00,21.455,21.46,21.455,21.455,984.0,CADE +2023-10-10 13:54:00,21.455,21.455,21.45,21.45,519.0,CADE +2023-10-10 13:53:00,21.45,21.455,21.45,21.455,760.0,CADE +2023-10-10 13:52:00,21.465,21.465,21.45,21.45,924.0,CADE +2023-10-10 13:51:00,21.465,21.465,21.46,21.465,667.0,CADE +2023-10-10 13:50:00,21.465,21.465,21.465,21.465,361.0,CADE +2023-10-10 13:49:00,21.48,21.48,21.465,21.465,1708.0,CADE +2023-10-10 13:48:00,21.465,21.49,21.465,21.49,1426.0,CADE +2023-10-10 13:47:00,21.47,21.47,21.465,21.465,281.0,CADE +2023-10-10 13:46:00,21.465,21.465,21.465,21.465,256.0,CADE +2023-10-10 13:45:00,21.48,21.49,21.465,21.465,1117.0,CADE +2023-10-10 13:44:00,21.475,21.485,21.475,21.485,1424.0,CADE +2023-10-10 13:43:00,21.47,21.475,21.47,21.475,1090.0,CADE +2023-10-10 13:41:00,21.48,21.48,21.465,21.47,1546.0,CADE +2023-10-10 13:40:00,21.475,21.485,21.465,21.485,9780.0,CADE +2023-10-10 13:39:00,21.46,21.475,21.46,21.475,4191.0,CADE +2023-10-10 13:38:00,21.475,21.475,21.465,21.465,1176.0,CADE +2023-10-10 13:37:00,21.47,21.48,21.47,21.48,1861.0,CADE +2023-10-10 13:36:00,21.46,21.47,21.46,21.465,2663.0,CADE +2023-10-10 13:35:00,21.45,21.465,21.45,21.46,1095.0,CADE +2023-10-10 13:34:00,21.455,21.455,21.44,21.44,670.0,CADE +2023-10-10 13:33:00,21.41,21.455,21.41,21.455,6283.0,CADE +2023-10-10 13:32:00,21.43,21.43,21.4,21.41,1924.0,CADE +2023-10-10 13:31:00,21.435,21.435,21.435,21.435,313.0,CADE +2023-10-10 13:30:00,21.435,21.445,21.43,21.435,1157.0,CADE +2023-10-10 13:29:00,21.43,21.44,21.43,21.44,393.0,CADE +2023-10-10 13:28:00,21.425,21.425,21.425,21.425,468.0,CADE +2023-10-10 13:27:00,21.435,21.435,21.43,21.43,1008.0,CADE +2023-10-10 13:26:00,21.44,21.44,21.43,21.43,1610.0,CADE +2023-10-10 13:25:00,21.445,21.445,21.435,21.435,584.0,CADE +2023-10-10 13:24:00,21.445,21.45,21.44,21.44,591.0,CADE +2023-10-10 13:23:00,21.445,21.445,21.445,21.445,467.0,CADE +2023-10-10 13:22:00,21.42,21.425,21.42,21.425,984.0,CADE +2023-10-10 13:21:00,21.44,21.44,21.43,21.43,1684.0,CADE +2023-10-10 13:20:00,21.41,21.42,21.41,21.42,710.0,CADE +2023-10-10 13:19:00,21.41,21.415,21.405,21.41,1731.0,CADE +2023-10-10 13:18:00,21.415,21.415,21.41,21.41,435.0,CADE +2023-10-10 13:17:00,21.4,21.41,21.4,21.405,1395.0,CADE +2023-10-10 13:16:00,21.385,21.395,21.375,21.395,3365.0,CADE +2023-10-10 13:15:00,21.395,21.395,21.375,21.385,4687.0,CADE +2023-10-10 13:14:00,21.415,21.415,21.4,21.4,996.0,CADE +2023-10-10 13:13:00,21.395,21.41,21.395,21.41,875.0,CADE +2023-10-10 13:12:00,21.405,21.405,21.39,21.39,2081.0,CADE +2023-10-10 13:11:00,21.4,21.4,21.39,21.4,1181.0,CADE +2023-10-10 13:10:00,21.395,21.4,21.395,21.4,759.0,CADE +2023-10-10 13:09:00,21.405,21.405,21.385,21.39,3781.0,CADE +2023-10-10 13:08:00,21.42,21.42,21.41,21.41,1194.0,CADE +2023-10-10 13:07:00,21.45,21.45,21.43,21.43,898.0,CADE +2023-10-10 13:06:00,21.43,21.46,21.43,21.45,5009.0,CADE +2023-10-10 13:05:00,21.45,21.45,21.425,21.43,5202.0,CADE +2023-10-10 13:04:00,21.525,21.53,21.46,21.46,10122.0,CADE +2023-10-10 13:03:00,21.535,21.535,21.525,21.525,751.0,CADE +2023-10-10 13:02:00,21.53,21.53,21.525,21.525,335.0,CADE +2023-10-10 13:01:00,21.535,21.535,21.52,21.525,2654.0,CADE +2023-10-10 13:00:00,21.525,21.535,21.515,21.535,5875.0,CADE +2023-10-10 12:59:00,21.535,21.537,21.525,21.525,1977.0,CADE +2023-10-10 12:58:00,21.535,21.535,21.525,21.535,2190.0,CADE +2023-10-10 12:57:00,21.53,21.54,21.53,21.53,3255.0,CADE +2023-10-10 12:56:00,21.51,21.525,21.505,21.525,14570.0,CADE +2023-10-10 12:55:00,21.525,21.525,21.52,21.52,1656.0,CADE +2023-10-10 12:54:00,21.515,21.52,21.515,21.515,710.0,CADE +2023-10-10 12:53:00,21.515,21.515,21.51,21.515,560.0,CADE +2023-10-10 12:52:00,21.51,21.515,21.505,21.515,1533.0,CADE +2023-10-10 12:51:00,21.51,21.51,21.51,21.51,417.0,CADE +2023-10-10 12:50:00,21.51,21.51,21.505,21.51,401.0,CADE +2023-10-10 12:49:00,21.51,21.51,21.505,21.505,201.0,CADE +2023-10-10 12:48:00,21.509,21.515,21.509,21.515,726.0,CADE +2023-10-10 12:47:00,21.515,21.515,21.51,21.51,1243.0,CADE +2023-10-10 12:46:00,21.505,21.52,21.505,21.515,6017.0,CADE +2023-10-10 12:45:00,21.5,21.51,21.49,21.5,3433.0,CADE +2023-10-10 12:44:00,21.5,21.505,21.495,21.505,599.0,CADE +2023-10-10 12:43:00,21.495,21.495,21.49,21.49,618.0,CADE +2023-10-10 12:42:00,21.5,21.5,21.5,21.5,128.0,CADE +2023-10-10 12:41:00,21.515,21.52,21.5,21.5,2993.0,CADE +2023-10-10 12:40:00,21.535,21.535,21.52,21.52,1802.0,CADE +2023-10-10 12:39:00,21.535,21.54,21.535,21.535,746.0,CADE +2023-10-10 12:38:00,21.54,21.54,21.54,21.54,450.0,CADE +2023-10-10 12:37:00,21.525,21.54,21.525,21.54,1100.0,CADE +2023-10-10 12:36:00,21.55,21.55,21.53,21.53,1576.0,CADE +2023-10-10 12:35:00,21.53,21.56,21.52,21.55,9436.0,CADE +2023-10-10 12:34:00,21.53,21.545,21.52,21.525,9355.0,CADE +2023-10-10 12:33:00,21.53,21.53,21.517,21.517,1409.0,CADE +2023-10-10 12:32:00,21.485,21.51,21.485,21.51,2226.0,CADE +2023-10-10 12:31:00,21.495,21.495,21.485,21.485,1108.0,CADE +2023-10-10 12:30:00,21.5,21.5,21.485,21.485,881.0,CADE +2023-10-10 12:29:00,21.495,21.505,21.495,21.5,7578.0,CADE +2023-10-10 12:28:00,21.525,21.525,21.495,21.495,1799.0,CADE +2023-10-10 12:27:00,21.545,21.545,21.525,21.525,997.0,CADE +2023-10-10 12:26:00,21.52,21.54,21.515,21.54,16088.0,CADE +2023-10-10 12:25:00,21.54,21.545,21.52,21.52,1741.0,CADE +2023-10-10 12:24:00,21.54,21.545,21.535,21.54,2367.0,CADE +2023-10-10 12:23:00,21.56,21.56,21.525,21.53,2057.0,CADE +2023-10-10 12:22:00,21.565,21.577,21.54,21.56,7274.0,CADE +2023-10-10 12:21:00,21.575,21.575,21.56,21.56,5973.0,CADE +2023-10-10 12:20:00,21.57,21.585,21.56,21.58,21092.0,CADE +2023-10-10 12:19:00,21.575,21.575,21.56,21.565,2992.0,CADE +2023-10-10 12:18:00,21.57,21.58,21.56,21.58,4565.0,CADE +2023-10-10 12:17:00,21.54,21.565,21.54,21.565,3641.0,CADE +2023-10-10 12:16:00,21.54,21.55,21.535,21.545,3295.0,CADE +2023-10-10 12:15:00,21.54,21.54,21.535,21.535,710.0,CADE +2023-10-10 12:14:00,21.53,21.535,21.53,21.535,867.0,CADE +2023-10-10 12:13:00,21.545,21.545,21.53,21.53,1337.0,CADE +2023-10-10 12:12:00,21.535,21.54,21.53,21.54,2539.0,CADE +2023-10-10 12:11:00,21.54,21.54,21.535,21.535,2139.0,CADE +2023-10-10 12:10:00,21.535,21.55,21.535,21.545,1158.0,CADE +2023-10-10 12:09:00,21.54,21.545,21.535,21.535,2143.0,CADE +2023-10-10 12:08:00,21.54,21.54,21.535,21.535,708.0,CADE +2023-10-10 12:07:00,21.545,21.545,21.54,21.54,520.0,CADE +2023-10-10 12:06:00,21.54,21.54,21.535,21.54,1380.0,CADE +2023-10-10 12:05:00,21.55,21.56,21.54,21.55,1548.0,CADE +2023-10-10 12:04:00,21.558,21.557,21.55,21.55,559.0,CADE +2023-10-10 12:03:00,21.55,21.55,21.54,21.55,1698.0,CADE +2023-10-10 12:02:00,21.565,21.57,21.565,21.57,1545.0,CADE +2023-10-10 12:01:00,21.56,21.56,21.55,21.55,2879.0,CADE +2023-10-10 12:00:00,21.585,21.59,21.56,21.56,4166.0,CADE +2023-10-10 11:59:00,21.58,21.59,21.58,21.58,600.0,CADE +2023-10-10 11:58:00,21.58,21.59,21.58,21.59,530.0,CADE +2023-10-10 11:57:00,21.58,21.58,21.58,21.58,1124.0,CADE +2023-10-10 11:56:00,21.59,21.592,21.585,21.592,4240.0,CADE +2023-10-10 11:55:00,21.56,21.595,21.56,21.59,1385.0,CADE +2023-10-10 11:54:00,21.53,21.56,21.53,21.56,3989.0,CADE +2023-10-10 11:53:00,21.515,21.53,21.515,21.53,3894.0,CADE +2023-10-10 11:52:00,21.56,21.56,21.52,21.52,2141.0,CADE +2023-10-10 11:51:00,21.555,21.56,21.54,21.56,52883.0,CADE +2023-10-10 11:50:00,21.56,21.57,21.55,21.56,6524.0,CADE +2023-10-10 11:49:00,21.57,21.6,21.57,21.57,5781.0,CADE +2023-10-10 11:48:00,21.585,21.585,21.57,21.57,722.0,CADE +2023-10-10 11:47:00,21.58,21.58,21.57,21.57,1754.0,CADE +2023-10-10 11:46:00,21.61,21.61,21.59,21.59,1861.0,CADE +2023-10-10 11:45:00,21.61,21.61,21.6,21.6,888.0,CADE +2023-10-10 11:44:00,21.619,21.63,21.59,21.59,5665.0,CADE +2023-10-10 11:43:00,21.55,21.62,21.54,21.61,37342.0,CADE +2023-10-10 11:42:00,21.55,21.56,21.54,21.545,9066.0,CADE +2023-10-10 11:41:00,21.58,21.59,21.55,21.55,13066.0,CADE +2023-10-10 11:40:00,21.59,21.59,21.59,21.59,793.0,CADE +2023-10-10 11:39:00,21.58,21.6,21.57,21.57,9851.0,CADE +2023-10-10 11:38:00,21.6,21.6,21.55,21.57,18341.0,CADE +2023-10-10 11:37:00,21.56,21.59,21.56,21.59,4864.0,CADE +2023-10-10 11:36:00,21.58,21.58,21.57,21.58,9364.0,CADE +2023-10-10 11:35:00,21.521,21.58,21.521,21.58,7904.0,CADE +2023-10-10 11:34:00,21.53,21.53,21.51,21.52,11306.0,CADE +2023-10-10 11:33:00,21.54,21.54,21.52,21.521,5811.0,CADE +2023-10-10 11:32:00,21.551,21.565,21.53,21.55,8278.0,CADE +2023-10-10 11:31:00,21.55,21.56,21.53,21.56,3503.0,CADE +2023-10-10 11:30:00,21.56,21.56,21.52,21.55,3497.0,CADE +2023-10-10 11:29:00,21.565,21.565,21.562,21.565,1648.0,CADE +2023-10-10 11:28:00,21.565,21.575,21.565,21.57,658.0,CADE +2023-10-10 11:27:00,21.565,21.565,21.565,21.565,192.0,CADE +2023-10-10 11:26:00,21.55,21.56,21.54,21.56,2143.0,CADE +2023-10-10 11:25:00,21.555,21.57,21.55,21.55,1622.0,CADE +2023-10-10 11:24:00,21.56,21.57,21.55,21.55,2261.0,CADE +2023-10-10 11:23:00,21.6,21.6,21.56,21.56,2759.0,CADE +2023-10-10 11:22:00,21.645,21.645,21.6,21.6,3321.0,CADE +2023-10-10 11:21:00,21.625,21.66,21.625,21.65,3172.0,CADE +2023-10-10 11:20:00,21.65,21.65,21.63,21.63,1423.0,CADE +2023-10-10 11:18:00,21.65,21.65,21.63,21.635,920.0,CADE +2023-10-10 11:17:00,21.63,21.65,21.62,21.65,2864.0,CADE +2023-10-10 11:16:00,21.62,21.63,21.6,21.63,4752.0,CADE +2023-10-10 11:15:00,21.66,21.66,21.61,21.63,3760.0,CADE +2023-10-10 11:14:00,21.64,21.65,21.64,21.65,648.0,CADE +2023-10-10 11:13:00,21.63,21.63,21.63,21.63,834.0,CADE +2023-10-10 11:12:00,21.65,21.65,21.63,21.63,2073.0,CADE +2023-10-10 11:11:00,21.63,21.635,21.63,21.635,467.0,CADE +2023-10-10 11:10:00,21.62,21.62,21.61,21.62,1257.0,CADE +2023-10-10 11:09:00,21.63,21.63,21.59,21.61,1870.0,CADE +2023-10-10 11:08:00,21.63,21.65,21.61,21.639,9304.0,CADE +2023-10-10 11:07:00,21.63,21.63,21.62,21.62,1658.0,CADE +2023-10-10 11:06:00,21.66,21.665,21.64,21.64,1898.0,CADE +2023-10-10 11:05:00,21.7,21.72,21.68,21.68,2200.0,CADE +2023-10-10 11:04:00,21.7,21.7,21.7,21.7,187.0,CADE +2023-10-10 11:03:00,21.67,21.68,21.67,21.68,1674.0,CADE +2023-10-10 11:02:00,21.665,21.665,21.665,21.665,511.0,CADE +2023-10-10 11:01:00,21.635,21.66,21.63,21.66,11792.0,CADE +2023-10-10 11:00:00,21.695,21.695,21.64,21.64,4782.0,CADE +2023-10-10 10:59:00,21.7,21.7,21.69,21.69,1426.0,CADE +2023-10-10 10:58:00,21.705,21.705,21.69,21.695,1271.0,CADE +2023-10-10 10:57:00,21.71,21.71,21.7,21.71,1295.0,CADE +2023-10-10 10:56:00,21.72,21.73,21.72,21.725,2635.0,CADE +2023-10-10 10:55:00,21.75,21.75,21.72,21.72,1304.0,CADE +2023-10-10 10:54:00,21.76,21.76,21.75,21.75,1723.0,CADE +2023-10-10 10:53:00,21.77,21.77,21.765,21.77,1038.0,CADE +2023-10-10 10:52:00,21.775,21.795,21.76,21.77,53233.0,CADE +2023-10-10 10:51:00,21.76,21.779,21.76,21.779,1240.0,CADE +2023-10-10 10:50:00,21.79,21.79,21.75,21.775,7342.0,CADE +2023-10-10 10:49:00,21.79,21.82,21.79,21.79,6908.0,CADE +2023-10-10 10:48:00,21.76,21.78,21.75,21.78,4464.0,CADE +2023-10-10 10:47:00,21.78,21.785,21.78,21.78,1157.0,CADE +2023-10-10 10:46:00,21.78,21.78,21.775,21.775,765.0,CADE +2023-10-10 10:45:00,21.81,21.81,21.78,21.78,1816.0,CADE +2023-10-10 10:44:00,21.83,21.83,21.81,21.81,756.0,CADE +2023-10-10 10:43:00,21.85,21.86,21.82,21.83,18545.0,CADE +2023-10-10 10:42:00,21.873,21.872,21.83,21.85,23611.0,CADE +2023-10-10 10:41:00,21.86,21.875,21.86,21.875,315.0,CADE +2023-10-10 10:40:00,21.84,21.86,21.84,21.85,1561.0,CADE +2023-10-10 10:39:00,21.85,21.85,21.835,21.835,549.0,CADE +2023-10-10 10:38:00,21.855,21.87,21.845,21.86,1625.0,CADE +2023-10-10 10:37:00,21.82,21.845,21.82,21.845,1380.0,CADE +2023-10-10 10:36:00,21.81,21.825,21.8,21.822,2557.0,CADE +2023-10-10 10:35:00,21.82,21.82,21.81,21.81,2365.0,CADE +2023-10-10 10:34:00,21.865,21.865,21.825,21.825,3897.0,CADE +2023-10-10 10:33:00,21.85,21.86,21.82,21.86,31032.0,CADE +2023-10-10 10:32:00,21.825,21.83,21.81,21.83,43835.0,CADE +2023-10-10 10:31:00,21.825,21.83,21.815,21.815,1745.0,CADE +2023-10-10 10:30:00,21.84,21.84,21.821,21.83,5769.0,CADE +2023-10-10 10:29:00,21.845,21.845,21.82,21.825,60452.0,CADE +2023-10-10 10:28:00,21.865,21.865,21.85,21.85,1893.0,CADE +2023-10-10 10:27:00,21.855,21.86,21.855,21.86,8068.0,CADE +2023-10-10 10:26:00,21.82,21.85,21.82,21.85,1428.0,CADE +2023-10-10 10:25:00,21.84,21.84,21.83,21.83,918.0,CADE +2023-10-10 10:24:00,21.84,21.84,21.84,21.84,575.0,CADE +2023-10-10 10:23:00,21.87,21.87,21.83,21.84,8732.0,CADE +2023-10-10 10:22:00,21.875,21.88,21.87,21.87,22811.0,CADE +2023-10-10 10:21:00,21.89,21.91,21.87,21.885,14336.0,CADE +2023-10-10 10:20:00,21.85,21.875,21.85,21.875,1296.0,CADE +2023-10-10 10:19:00,21.83,21.85,21.83,21.84,2939.0,CADE +2023-10-10 10:18:00,21.81,21.81,21.81,21.81,261.0,CADE +2023-10-10 10:17:00,21.81,21.82,21.8,21.81,1082.0,CADE +2023-10-10 10:16:00,21.77,21.8,21.765,21.8,1010.0,CADE +2023-10-10 10:15:00,21.76,21.76,21.76,21.76,581.0,CADE +2023-10-10 10:14:00,21.74,21.755,21.74,21.75,2105.0,CADE +2023-10-10 10:13:00,21.73,21.74,21.73,21.74,1106.0,CADE +2023-10-10 10:12:00,21.73,21.75,21.725,21.735,4333.0,CADE +2023-10-10 10:11:00,21.74,21.74,21.72,21.725,2327.0,CADE +2023-10-10 10:10:00,21.74,21.745,21.73,21.73,1248.0,CADE +2023-10-10 10:09:00,21.74,21.75,21.73,21.73,13528.0,CADE +2023-10-10 10:08:00,21.73,21.74,21.73,21.73,541.0,CADE +2023-10-10 10:07:00,21.675,21.71,21.675,21.71,5005.0,CADE +2023-10-10 10:06:00,21.66,21.665,21.645,21.665,2159.0,CADE +2023-10-10 10:05:00,21.62,21.65,21.6,21.65,2349.0,CADE +2023-10-10 10:04:00,21.62,21.62,21.61,21.61,1905.0,CADE +2023-10-10 10:03:00,21.64,21.64,21.64,21.64,919.0,CADE +2023-10-10 10:02:00,21.635,21.635,21.63,21.63,526.0,CADE +2023-10-10 10:01:00,21.635,21.64,21.63,21.635,4443.0,CADE +2023-10-10 10:00:00,21.59,21.63,21.59,21.63,6057.0,CADE +2023-10-10 09:59:00,21.62,21.63,21.62,21.63,3679.0,CADE +2023-10-10 09:58:00,21.62,21.625,21.62,21.625,433.0,CADE +2023-10-10 09:57:00,21.64,21.64,21.59,21.63,1680.0,CADE +2023-10-10 09:56:00,21.66,21.68,21.64,21.64,1497.0,CADE +2023-10-10 09:55:00,21.6,21.66,21.6,21.66,2247.0,CADE +2023-10-10 09:54:00,21.6,21.62,21.6,21.62,745.0,CADE +2023-10-10 09:53:00,21.63,21.63,21.62,21.62,598.0,CADE +2023-10-10 09:52:00,21.68,21.68,21.64,21.64,2529.0,CADE +2023-10-10 09:51:00,21.7,21.7,21.68,21.69,3462.0,CADE +2023-10-10 09:50:00,21.67,21.695,21.66,21.695,697.0,CADE +2023-10-10 09:49:00,21.63,21.68,21.61,21.68,19032.0,CADE +2023-10-10 09:48:00,21.61,21.64,21.6,21.64,1511.0,CADE +2023-10-10 09:47:00,21.665,21.665,21.61,21.61,1621.0,CADE +2023-10-10 09:46:00,21.55,21.63,21.55,21.63,33089.0,CADE +2023-10-10 09:45:00,21.48,21.55,21.47,21.54,2800.0,CADE +2023-10-10 09:44:00,21.58,21.58,21.49,21.49,2392.0,CADE +2023-10-10 09:43:00,21.63,21.63,21.59,21.59,1204.0,CADE +2023-10-10 09:42:00,21.65,21.66,21.615,21.615,2894.0,CADE +2023-10-10 09:41:00,21.63,21.65,21.57,21.64,2036.0,CADE +2023-10-10 09:40:00,21.73,21.745,21.64,21.64,5748.0,CADE +2023-10-10 09:39:00,21.72,21.776,21.71,21.75,4074.0,CADE +2023-10-10 09:38:00,21.71,21.74,21.695,21.73,2988.0,CADE +2023-10-10 09:37:00,21.67,21.67,21.65,21.67,4059.0,CADE +2023-10-10 09:36:00,21.66,21.75,21.646,21.69,4759.0,CADE +2023-10-10 09:35:00,21.67,21.67,21.6,21.65,7430.0,CADE +2023-10-10 09:34:00,21.64,21.69,21.64,21.69,2449.0,CADE +2023-10-10 09:33:00,21.65,21.65,21.565,21.65,1755.0,CADE +2023-10-10 09:32:00,21.56,21.57,21.54,21.57,915.0,CADE +2023-10-10 09:30:00,21.42,21.46,21.4,21.46,18144.0,CADE +2023-10-09 19:00:00,21.18,21.18,21.18,21.18,141226.0,CADE +2023-10-09 18:30:00,21.18,21.18,21.18,21.18,141226.0,CADE +2023-10-09 16:10:00,21.18,21.18,21.18,21.18,141226.0,CADE +2023-10-09 16:01:00,21.18,21.18,21.18,21.18,513.0,CADE +2023-10-09 16:00:00,21.18,21.18,21.18,21.18,338583.0,CADE +2023-10-09 15:59:00,21.225,21.23,21.17,21.18,110642.0,CADE +2023-10-09 15:58:00,21.225,21.23,21.22,21.225,21725.0,CADE +2023-10-09 15:57:00,21.23,21.23,21.22,21.225,15984.0,CADE +2023-10-09 15:56:00,21.225,21.24,21.22,21.23,15935.0,CADE +2023-10-09 15:55:00,21.2,21.24,21.2,21.225,22839.0,CADE +2023-10-09 15:54:00,21.2,21.21,21.2,21.2,8287.0,CADE +2023-10-09 15:53:00,21.22,21.22,21.19,21.195,11708.0,CADE +2023-10-09 15:52:00,21.215,21.225,21.21,21.22,7185.0,CADE +2023-10-09 15:51:00,21.23,21.23,21.21,21.22,10216.0,CADE +2023-10-09 15:50:00,21.23,21.235,21.21,21.235,17945.0,CADE +2023-10-09 15:49:00,21.225,21.235,21.22,21.23,9348.0,CADE +2023-10-09 15:48:00,21.22,21.23,21.22,21.225,2623.0,CADE +2023-10-09 15:47:00,21.225,21.23,21.225,21.23,6046.0,CADE +2023-10-09 15:46:00,21.225,21.23,21.22,21.225,1959.0,CADE +2023-10-09 15:45:00,21.22,21.23,21.22,21.225,6810.0,CADE +2023-10-09 15:44:00,21.205,21.215,21.205,21.21,3771.0,CADE +2023-10-09 15:43:00,21.2,21.205,21.2,21.205,3492.0,CADE +2023-10-09 15:42:00,21.2,21.205,21.2,21.2,1197.0,CADE +2023-10-09 15:41:00,21.195,21.205,21.195,21.205,1863.0,CADE +2023-10-09 15:40:00,21.22,21.22,21.195,21.195,4672.0,CADE +2023-10-09 15:39:00,21.225,21.225,21.22,21.225,834.0,CADE +2023-10-09 15:38:00,21.215,21.23,21.211,21.23,2155.0,CADE +2023-10-09 15:37:00,21.225,21.225,21.215,21.215,2490.0,CADE +2023-10-09 15:36:00,21.23,21.23,21.225,21.225,2407.0,CADE +2023-10-09 15:35:00,21.23,21.24,21.23,21.235,1141.0,CADE +2023-10-09 15:34:00,21.245,21.245,21.23,21.235,2412.0,CADE +2023-10-09 15:33:00,21.25,21.255,21.245,21.245,2365.0,CADE +2023-10-09 15:32:00,21.24,21.25,21.24,21.25,2760.0,CADE +2023-10-09 15:31:00,21.24,21.24,21.23,21.235,2547.0,CADE +2023-10-09 15:30:00,21.255,21.255,21.24,21.24,2477.0,CADE +2023-10-09 15:29:00,21.25,21.25,21.25,21.25,1374.0,CADE +2023-10-09 15:28:00,21.245,21.26,21.245,21.255,1973.0,CADE +2023-10-09 15:27:00,21.25,21.25,21.245,21.245,2216.0,CADE +2023-10-09 15:26:00,21.258,21.26,21.255,21.26,841.0,CADE +2023-10-09 15:25:00,21.255,21.255,21.255,21.255,881.0,CADE +2023-10-09 15:24:00,21.235,21.25,21.235,21.25,1268.0,CADE +2023-10-09 15:23:00,21.22,21.24,21.22,21.235,3493.0,CADE +2023-10-09 15:22:00,21.23,21.23,21.215,21.215,3203.0,CADE +2023-10-09 15:21:00,21.22,21.235,21.22,21.235,4368.0,CADE +2023-10-09 15:20:00,21.215,21.22,21.215,21.22,858.0,CADE +2023-10-09 15:19:00,21.215,21.22,21.215,21.215,2560.0,CADE +2023-10-09 15:18:00,21.23,21.24,21.22,21.22,2836.0,CADE +2023-10-09 15:17:00,21.23,21.235,21.225,21.235,2446.0,CADE +2023-10-09 15:16:00,21.24,21.24,21.23,21.235,833.0,CADE +2023-10-09 15:15:00,21.24,21.245,21.23,21.235,1838.0,CADE +2023-10-09 15:14:00,21.26,21.26,21.245,21.245,851.0,CADE +2023-10-09 15:13:00,21.28,21.28,21.265,21.265,4147.0,CADE +2023-10-09 15:12:00,21.285,21.285,21.28,21.285,832.0,CADE +2023-10-09 15:11:00,21.29,21.29,21.285,21.285,3107.0,CADE +2023-10-09 15:10:00,21.28,21.285,21.28,21.28,515.0,CADE +2023-10-09 15:09:00,21.285,21.285,21.28,21.28,1204.0,CADE +2023-10-09 15:08:00,21.28,21.285,21.275,21.28,2318.0,CADE +2023-10-09 15:07:00,21.285,21.29,21.285,21.29,605.0,CADE +2023-10-09 15:06:00,21.29,21.29,21.285,21.29,1862.0,CADE +2023-10-09 15:05:00,21.28,21.295,21.28,21.29,4849.0,CADE +2023-10-09 15:04:00,21.27,21.275,21.27,21.27,790.0,CADE +2023-10-09 15:03:00,21.275,21.275,21.27,21.27,634.0,CADE +2023-10-09 15:02:00,21.275,21.275,21.27,21.275,2140.0,CADE +2023-10-09 15:01:00,21.26,21.275,21.26,21.27,4760.0,CADE +2023-10-09 15:00:00,21.32,21.32,21.26,21.26,3199.0,CADE +2023-10-09 14:59:00,21.32,21.32,21.32,21.32,1589.0,CADE +2023-10-09 14:58:00,21.33,21.33,21.325,21.325,2306.0,CADE +2023-10-09 14:57:00,21.335,21.34,21.33,21.335,1725.0,CADE +2023-10-09 14:56:00,21.335,21.335,21.335,21.335,221.0,CADE +2023-10-09 14:55:00,21.32,21.335,21.32,21.335,2677.0,CADE +2023-10-09 14:54:00,21.315,21.32,21.31,21.31,1252.0,CADE +2023-10-09 14:53:00,21.31,21.31,21.31,21.31,232.0,CADE +2023-10-09 14:52:00,21.31,21.315,21.31,21.31,1325.0,CADE +2023-10-09 14:51:00,21.31,21.31,21.31,21.31,200.0,CADE +2023-10-09 14:50:00,21.31,21.31,21.31,21.31,947.0,CADE +2023-10-09 14:49:00,21.31,21.31,21.3,21.305,1345.0,CADE +2023-10-09 14:48:00,21.31,21.31,21.3,21.3,935.0,CADE +2023-10-09 14:47:00,21.31,21.31,21.31,21.31,176.0,CADE +2023-10-09 14:46:00,21.32,21.32,21.315,21.315,864.0,CADE +2023-10-09 14:45:00,21.34,21.34,21.32,21.32,1664.0,CADE +2023-10-09 14:44:00,21.37,21.37,21.35,21.35,1452.0,CADE +2023-10-09 14:43:00,21.335,21.365,21.335,21.365,1747.0,CADE +2023-10-09 14:42:00,21.345,21.345,21.335,21.335,636.0,CADE +2023-10-09 14:41:00,21.355,21.355,21.34,21.345,4720.0,CADE +2023-10-09 14:40:00,21.35,21.36,21.35,21.35,6285.0,CADE +2023-10-09 14:39:00,21.325,21.345,21.325,21.345,2915.0,CADE +2023-10-09 14:38:00,21.335,21.335,21.325,21.325,1697.0,CADE +2023-10-09 14:37:00,21.33,21.33,21.33,21.33,1569.0,CADE +2023-10-09 14:36:00,21.35,21.35,21.32,21.32,3320.0,CADE +2023-10-09 14:35:00,21.355,21.355,21.35,21.35,1574.0,CADE +2023-10-09 14:34:00,21.37,21.37,21.355,21.355,1045.0,CADE +2023-10-09 14:33:00,21.385,21.385,21.375,21.375,1533.0,CADE +2023-10-09 14:32:00,21.395,21.395,21.38,21.38,1523.0,CADE +2023-10-09 14:31:00,21.4,21.4,21.39,21.399,26286.0,CADE +2023-10-09 14:30:00,21.44,21.445,21.405,21.405,4788.0,CADE +2023-10-09 14:29:00,21.45,21.45,21.445,21.445,1301.0,CADE +2023-10-09 14:28:00,21.45,21.45,21.445,21.45,1663.0,CADE +2023-10-09 14:27:00,21.425,21.46,21.425,21.46,4995.0,CADE +2023-10-09 14:26:00,21.435,21.435,21.42,21.425,5479.0,CADE +2023-10-09 14:25:00,21.435,21.435,21.425,21.435,4467.0,CADE +2023-10-09 14:24:00,21.46,21.46,21.425,21.43,19535.0,CADE +2023-10-09 14:23:00,21.45,21.455,21.45,21.455,1140.0,CADE +2023-10-09 14:22:00,21.45,21.455,21.445,21.455,2754.0,CADE +2023-10-09 14:21:00,21.445,21.445,21.445,21.445,2526.0,CADE +2023-10-09 14:20:00,21.45,21.45,21.44,21.445,3618.0,CADE +2023-10-09 14:18:00,21.455,21.46,21.455,21.455,1511.0,CADE +2023-10-09 14:17:00,21.465,21.47,21.455,21.455,1787.0,CADE +2023-10-09 14:16:00,21.465,21.465,21.465,21.465,846.0,CADE +2023-10-09 14:15:00,21.455,21.47,21.455,21.465,2947.0,CADE +2023-10-09 14:14:00,21.45,21.46,21.445,21.455,4019.0,CADE +2023-10-09 14:13:00,21.45,21.45,21.445,21.45,2139.0,CADE +2023-10-09 14:12:00,21.455,21.46,21.455,21.455,519.0,CADE +2023-10-09 14:11:00,21.455,21.455,21.45,21.455,595.0,CADE +2023-10-09 14:10:00,21.455,21.46,21.455,21.46,646.0,CADE +2023-10-09 14:09:00,21.45,21.45,21.445,21.45,1887.0,CADE +2023-10-09 14:08:00,21.46,21.462,21.45,21.46,1446.0,CADE +2023-10-09 14:07:00,21.425,21.46,21.425,21.46,3353.0,CADE +2023-10-09 14:06:00,21.42,21.43,21.415,21.425,9693.0,CADE +2023-10-09 14:05:00,21.42,21.42,21.41,21.41,816.0,CADE +2023-10-09 14:04:00,21.425,21.44,21.41,21.42,11943.0,CADE +2023-10-09 14:03:00,21.425,21.425,21.425,21.425,301.0,CADE +2023-10-09 14:02:00,21.425,21.43,21.42,21.43,1289.0,CADE +2023-10-09 14:01:00,21.435,21.435,21.42,21.42,917.0,CADE +2023-10-09 14:00:00,21.44,21.445,21.425,21.43,2558.0,CADE +2023-10-09 13:59:00,21.44,21.44,21.43,21.435,3015.0,CADE +2023-10-09 13:58:00,21.43,21.44,21.425,21.435,3801.0,CADE +2023-10-09 13:57:00,21.425,21.425,21.425,21.425,277.0,CADE +2023-10-09 13:56:00,21.42,21.425,21.415,21.425,1514.0,CADE +2023-10-09 13:55:00,21.42,21.425,21.42,21.42,948.0,CADE +2023-10-09 13:54:00,21.42,21.425,21.41,21.425,1749.0,CADE +2023-10-09 13:53:00,21.41,21.43,21.41,21.425,1299.0,CADE +2023-10-09 13:52:00,21.4,21.415,21.4,21.415,1370.0,CADE +2023-10-09 13:51:00,21.405,21.405,21.405,21.405,1066.0,CADE +2023-10-09 13:50:00,21.4,21.405,21.4,21.405,1044.0,CADE +2023-10-09 13:49:00,21.4,21.4,21.385,21.39,3370.0,CADE +2023-10-09 13:48:00,21.38,21.4,21.38,21.4,1360.0,CADE +2023-10-09 13:47:00,21.37,21.37,21.37,21.37,170.0,CADE +2023-10-09 13:46:00,21.38,21.38,21.365,21.365,1680.0,CADE +2023-10-09 13:45:00,21.365,21.37,21.365,21.37,571.0,CADE +2023-10-09 13:44:00,21.35,21.355,21.345,21.35,2354.0,CADE +2023-10-09 13:43:00,21.305,21.35,21.305,21.35,4552.0,CADE +2023-10-09 13:42:00,21.305,21.305,21.295,21.295,3826.0,CADE +2023-10-09 13:41:00,21.305,21.31,21.305,21.305,3195.0,CADE +2023-10-09 13:40:00,21.29,21.305,21.29,21.305,2341.0,CADE +2023-10-09 13:39:00,21.27,21.29,21.27,21.29,1459.0,CADE +2023-10-09 13:38:00,21.265,21.28,21.265,21.265,1794.0,CADE +2023-10-09 13:37:00,21.255,21.27,21.255,21.27,1216.0,CADE +2023-10-09 13:36:00,21.255,21.255,21.255,21.255,222.0,CADE +2023-10-09 13:35:00,21.29,21.29,21.25,21.255,6724.0,CADE +2023-10-09 13:34:00,21.28,21.3,21.28,21.3,3991.0,CADE +2023-10-09 13:33:00,21.27,21.28,21.27,21.275,4893.0,CADE +2023-10-09 13:32:00,21.275,21.28,21.275,21.275,416.0,CADE +2023-10-09 13:31:00,21.27,21.28,21.27,21.27,818.0,CADE +2023-10-09 13:30:00,21.26,21.275,21.255,21.27,3003.0,CADE +2023-10-09 13:28:00,21.259,21.259,21.259,21.259,414.0,CADE +2023-10-09 13:27:00,21.25,21.26,21.25,21.255,2408.0,CADE +2023-10-09 13:26:00,21.23,21.25,21.225,21.245,7581.0,CADE +2023-10-09 13:25:00,21.2,21.225,21.195,21.225,3191.0,CADE +2023-10-09 13:24:00,21.195,21.2,21.19,21.19,621.0,CADE +2023-10-09 13:23:00,21.195,21.195,21.195,21.195,708.0,CADE +2023-10-09 13:22:00,21.19,21.19,21.19,21.19,804.0,CADE +2023-10-09 13:21:00,21.17,21.185,21.17,21.185,1783.0,CADE +2023-10-09 13:20:00,21.17,21.175,21.165,21.165,3312.0,CADE +2023-10-09 13:19:00,21.175,21.18,21.175,21.175,983.0,CADE +2023-10-09 13:18:00,21.175,21.175,21.175,21.175,313.0,CADE +2023-10-09 13:17:00,21.175,21.175,21.175,21.175,476.0,CADE +2023-10-09 13:16:00,21.15,21.17,21.15,21.165,1658.0,CADE +2023-10-09 13:15:00,21.15,21.15,21.145,21.15,1559.0,CADE +2023-10-09 13:14:00,21.16,21.16,21.145,21.145,3743.0,CADE +2023-10-09 13:13:00,21.145,21.165,21.145,21.165,1294.0,CADE +2023-10-09 13:12:00,21.13,21.145,21.13,21.145,1331.0,CADE +2023-10-09 13:11:00,21.12,21.135,21.12,21.135,2835.0,CADE +2023-10-09 13:10:00,21.12,21.125,21.11,21.11,2920.0,CADE +2023-10-09 13:09:00,21.125,21.125,21.125,21.125,559.0,CADE +2023-10-09 13:08:00,21.12,21.13,21.12,21.13,746.0,CADE +2023-10-09 13:07:00,21.12,21.12,21.12,21.12,207.0,CADE +2023-10-09 13:06:00,21.12,21.12,21.12,21.12,355.0,CADE +2023-10-09 13:05:00,21.12,21.125,21.12,21.125,487.0,CADE +2023-10-09 13:04:00,21.12,21.12,21.115,21.115,1130.0,CADE +2023-10-09 13:03:00,21.11,21.125,21.105,21.125,1313.0,CADE +2023-10-09 13:02:00,21.1,21.115,21.1,21.115,2559.0,CADE +2023-10-09 13:01:00,21.11,21.11,21.095,21.095,1505.0,CADE +2023-10-09 13:00:00,21.1,21.1,21.1,21.1,493.0,CADE +2023-10-09 12:59:00,21.105,21.11,21.105,21.11,1111.0,CADE +2023-10-09 12:58:00,21.11,21.11,21.095,21.095,904.0,CADE +2023-10-09 12:57:00,21.14,21.14,21.115,21.115,626.0,CADE +2023-10-09 12:56:00,21.15,21.15,21.145,21.145,733.0,CADE +2023-10-09 12:55:00,21.16,21.17,21.16,21.17,2206.0,CADE +2023-10-09 12:54:00,21.17,21.17,21.165,21.165,1246.0,CADE +2023-10-09 12:53:00,21.16,21.165,21.155,21.165,1547.0,CADE +2023-10-09 12:52:00,21.16,21.16,21.16,21.16,509.0,CADE +2023-10-09 12:51:00,21.14,21.16,21.135,21.16,1959.0,CADE +2023-10-09 12:50:00,21.15,21.15,21.135,21.135,3122.0,CADE +2023-10-09 12:49:00,21.145,21.145,21.145,21.145,505.0,CADE +2023-10-09 12:48:00,21.15,21.15,21.145,21.145,2287.0,CADE +2023-10-09 12:47:00,21.14,21.145,21.135,21.14,3090.0,CADE +2023-10-09 12:46:00,21.07,21.135,21.07,21.135,13024.0,CADE +2023-10-09 12:45:00,21.08,21.085,21.065,21.065,2018.0,CADE +2023-10-09 12:44:00,21.08,21.08,21.075,21.075,1099.0,CADE +2023-10-09 12:43:00,21.085,21.085,21.08,21.085,686.0,CADE +2023-10-09 12:42:00,21.08,21.09,21.08,21.09,437.0,CADE +2023-10-09 12:41:00,21.075,21.075,21.075,21.075,105.0,CADE +2023-10-09 12:40:00,21.09,21.09,21.08,21.08,3974.0,CADE +2023-10-09 12:39:00,21.08,21.095,21.08,21.095,1359.0,CADE +2023-10-09 12:38:00,21.072,21.077,21.072,21.075,1113.0,CADE +2023-10-09 12:37:00,21.08,21.08,21.08,21.08,930.0,CADE +2023-10-09 12:36:00,21.085,21.085,21.085,21.085,253.0,CADE +2023-10-09 12:35:00,21.09,21.09,21.08,21.08,693.0,CADE +2023-10-09 12:34:00,21.075,21.09,21.075,21.09,2610.0,CADE +2023-10-09 12:33:00,21.08,21.08,21.075,21.075,856.0,CADE +2023-10-09 12:32:00,21.085,21.085,21.085,21.085,376.0,CADE +2023-10-09 12:31:00,21.08,21.08,21.08,21.08,1287.0,CADE +2023-10-09 12:30:00,21.065,21.08,21.065,21.08,725.0,CADE +2023-10-09 12:29:00,21.055,21.06,21.055,21.06,436.0,CADE +2023-10-09 12:28:00,21.085,21.085,21.08,21.08,832.0,CADE +2023-10-09 12:27:00,21.12,21.12,21.095,21.095,1153.0,CADE +2023-10-09 12:26:00,21.135,21.135,21.13,21.13,525.0,CADE +2023-10-09 12:25:00,21.15,21.15,21.125,21.13,2038.0,CADE +2023-10-09 12:23:00,21.16,21.165,21.155,21.155,2327.0,CADE +2023-10-09 12:22:00,21.175,21.175,21.155,21.16,2700.0,CADE +2023-10-09 12:21:00,21.17,21.18,21.17,21.18,751.0,CADE +2023-10-09 12:19:00,21.16,21.16,21.15,21.16,2907.0,CADE +2023-10-09 12:18:00,21.155,21.165,21.155,21.165,1019.0,CADE +2023-10-09 12:17:00,21.155,21.16,21.155,21.16,1834.0,CADE +2023-10-09 12:16:00,21.14,21.155,21.135,21.155,2898.0,CADE +2023-10-09 12:15:00,21.145,21.15,21.145,21.145,1751.0,CADE +2023-10-09 12:14:00,21.135,21.14,21.13,21.14,3158.0,CADE +2023-10-09 12:13:00,21.121,21.135,21.115,21.135,9909.0,CADE +2023-10-09 12:12:00,21.13,21.13,21.12,21.125,8125.0,CADE +2023-10-09 12:11:00,21.14,21.14,21.13,21.13,2021.0,CADE +2023-10-09 12:10:00,21.14,21.155,21.135,21.145,9849.0,CADE +2023-10-09 12:09:00,21.14,21.14,21.14,21.14,447.0,CADE +2023-10-09 12:08:00,21.145,21.15,21.14,21.145,3262.0,CADE +2023-10-09 12:07:00,21.165,21.165,21.135,21.14,18036.0,CADE +2023-10-09 12:06:00,21.16,21.16,21.15,21.16,816.0,CADE +2023-10-09 12:05:00,21.14,21.16,21.14,21.16,1300.0,CADE +2023-10-09 12:04:00,21.13,21.135,21.13,21.13,1081.0,CADE +2023-10-09 12:03:00,21.13,21.13,21.125,21.125,1042.0,CADE +2023-10-09 12:02:00,21.135,21.145,21.135,21.14,1221.0,CADE +2023-10-09 12:01:00,21.13,21.13,21.13,21.13,881.0,CADE +2023-10-09 12:00:00,21.165,21.17,21.13,21.14,2998.0,CADE +2023-10-09 11:59:00,21.14,21.16,21.14,21.16,1877.0,CADE +2023-10-09 11:58:00,21.131,21.15,21.131,21.145,2931.0,CADE +2023-10-09 11:57:00,21.125,21.13,21.125,21.13,601.0,CADE +2023-10-09 11:56:00,21.12,21.125,21.12,21.125,769.0,CADE +2023-10-09 11:55:00,21.115,21.115,21.115,21.115,243.0,CADE +2023-10-09 11:54:00,21.13,21.13,21.12,21.12,294.0,CADE +2023-10-09 11:53:00,21.12,21.12,21.12,21.12,537.0,CADE +2023-10-09 11:52:00,21.13,21.13,21.12,21.12,715.0,CADE +2023-10-09 11:51:00,21.11,21.125,21.11,21.125,671.0,CADE +2023-10-09 11:50:00,21.1,21.1,21.1,21.1,1145.0,CADE +2023-10-09 11:49:00,21.105,21.105,21.1,21.1,748.0,CADE +2023-10-09 11:48:00,21.07,21.1,21.07,21.1,1486.0,CADE +2023-10-09 11:47:00,21.07,21.08,21.06,21.07,6422.0,CADE +2023-10-09 11:46:00,21.14,21.14,21.085,21.09,6463.0,CADE +2023-10-09 11:45:00,21.155,21.155,21.14,21.145,530.0,CADE +2023-10-09 11:44:00,21.16,21.16,21.155,21.155,594.0,CADE +2023-10-09 11:42:00,21.17,21.18,21.165,21.165,1011.0,CADE +2023-10-09 11:41:00,21.18,21.18,21.18,21.18,379.0,CADE +2023-10-09 11:40:00,21.185,21.185,21.18,21.18,886.0,CADE +2023-10-09 11:39:00,21.2,21.2,21.2,21.2,755.0,CADE +2023-10-09 11:38:00,21.21,21.21,21.205,21.205,474.0,CADE +2023-10-09 11:37:00,21.2,21.2,21.2,21.2,515.0,CADE +2023-10-09 11:36:00,21.21,21.21,21.2,21.2,368.0,CADE +2023-10-09 11:35:00,21.23,21.23,21.22,21.22,993.0,CADE +2023-10-09 11:34:00,21.24,21.24,21.24,21.24,526.0,CADE +2023-10-09 11:32:00,21.24,21.25,21.24,21.25,1257.0,CADE +2023-10-09 11:31:00,21.25,21.25,21.24,21.245,672.0,CADE +2023-10-09 11:30:00,21.24,21.245,21.24,21.245,605.0,CADE +2023-10-09 11:29:00,21.23,21.235,21.23,21.235,766.0,CADE +2023-10-09 11:28:00,21.22,21.24,21.22,21.23,2002.0,CADE +2023-10-09 11:27:00,21.21,21.21,21.21,21.21,1277.0,CADE +2023-10-09 11:26:00,21.21,21.215,21.21,21.21,852.0,CADE +2023-10-09 11:25:00,21.185,21.19,21.18,21.19,705.0,CADE +2023-10-09 11:23:00,21.17,21.18,21.17,21.18,1339.0,CADE +2023-10-09 11:22:00,21.17,21.17,21.17,21.17,589.0,CADE +2023-10-09 11:21:00,21.16,21.16,21.16,21.16,653.0,CADE +2023-10-09 11:20:00,21.17,21.17,21.16,21.16,485.0,CADE +2023-10-09 11:19:00,21.17,21.175,21.17,21.17,1842.0,CADE +2023-10-09 11:18:00,21.16,21.165,21.16,21.165,390.0,CADE +2023-10-09 11:17:00,21.16,21.16,21.16,21.16,1058.0,CADE +2023-10-09 11:16:00,21.175,21.175,21.175,21.175,598.0,CADE +2023-10-09 11:15:00,21.15,21.15,21.145,21.15,1158.0,CADE +2023-10-09 11:14:00,21.16,21.16,21.16,21.16,103.0,CADE +2023-10-09 11:13:00,21.15,21.15,21.145,21.145,1148.0,CADE +2023-10-09 11:12:00,21.16,21.16,21.15,21.15,386.0,CADE +2023-10-09 11:10:00,21.17,21.17,21.15,21.15,3121.0,CADE +2023-10-09 11:09:00,21.17,21.17,21.16,21.17,2251.0,CADE +2023-10-09 11:08:00,21.11,21.16,21.105,21.16,17253.0,CADE +2023-10-09 11:07:00,21.11,21.11,21.1,21.1,537.0,CADE +2023-10-09 11:06:00,21.15,21.15,21.12,21.12,3980.0,CADE +2023-10-09 11:05:00,21.14,21.14,21.14,21.14,526.0,CADE +2023-10-09 11:04:00,21.1,21.13,21.1,21.12,13175.0,CADE +2023-10-09 11:03:00,21.08,21.105,21.06,21.105,19053.0,CADE +2023-10-09 11:02:00,21.07,21.08,21.06,21.075,2445.0,CADE +2023-10-09 11:01:00,21.06,21.1,21.06,21.075,9415.0,CADE +2023-10-09 11:00:00,21.06,21.07,21.05,21.065,5619.0,CADE +2023-10-09 10:59:00,21.005,21.05,21.005,21.05,2718.0,CADE +2023-10-09 10:58:00,21.03,21.04,21.01,21.01,5000.0,CADE +2023-10-09 10:57:00,21.025,21.04,21.025,21.04,811.0,CADE +2023-10-09 10:56:00,21.0,21.01,21.0,21.01,293.0,CADE +2023-10-09 10:55:00,21.02,21.02,21.02,21.02,326.0,CADE +2023-10-09 10:54:00,21.01,21.01,20.99,21.0,1592.0,CADE +2023-10-09 10:53:00,20.98,21.005,20.965,21.005,26957.0,CADE +2023-10-09 10:52:00,20.975,20.975,20.975,20.975,399.0,CADE +2023-10-09 10:51:00,20.97,20.975,20.97,20.975,1075.0,CADE +2023-10-09 10:50:00,20.97,20.97,20.97,20.97,374.0,CADE +2023-10-09 10:49:00,21.01,21.01,20.98,20.98,2284.0,CADE +2023-10-09 10:48:00,21.05,21.05,21.01,21.01,2468.0,CADE +2023-10-09 10:47:00,21.07,21.08,21.05,21.05,3683.0,CADE +2023-10-09 10:46:00,21.1,21.1,21.07,21.07,1346.0,CADE +2023-10-09 10:45:00,21.09,21.09,21.09,21.09,254.0,CADE +2023-10-09 10:44:00,21.07,21.09,21.07,21.09,2808.0,CADE +2023-10-09 10:43:00,21.06,21.07,21.06,21.065,1495.0,CADE +2023-10-09 10:42:00,21.03,21.06,21.03,21.06,1164.0,CADE +2023-10-09 10:41:00,21.04,21.04,21.04,21.04,512.0,CADE +2023-10-09 10:40:00,21.05,21.05,21.04,21.04,377.0,CADE +2023-10-09 10:39:00,21.05,21.05,21.05,21.05,658.0,CADE +2023-10-09 10:38:00,21.04,21.05,21.04,21.05,821.0,CADE +2023-10-09 10:37:00,21.04,21.04,21.03,21.03,1285.0,CADE +2023-10-09 10:36:00,21.05,21.05,21.04,21.04,1052.0,CADE +2023-10-09 10:35:00,21.0,21.043,20.995,21.043,53790.0,CADE +2023-10-09 10:34:00,21.0,21.0,20.99,20.99,837.0,CADE +2023-10-09 10:33:00,21.02,21.02,21.01,21.01,780.0,CADE +2023-10-09 10:32:00,21.03,21.03,21.01,21.01,2330.0,CADE +2023-10-09 10:31:00,20.99,21.015,20.99,21.015,3716.0,CADE +2023-10-09 10:30:00,20.975,20.99,20.975,20.99,823.0,CADE +2023-10-09 10:29:00,20.985,20.995,20.985,20.995,2651.0,CADE +2023-10-09 10:28:00,20.98,20.98,20.98,20.98,272.0,CADE +2023-10-09 10:27:00,21.0,21.0,20.97,20.97,1661.0,CADE +2023-10-09 10:26:00,20.955,20.98,20.955,20.98,4047.0,CADE +2023-10-09 10:25:00,20.965,20.965,20.955,20.955,744.0,CADE +2023-10-09 10:24:00,20.95,20.955,20.945,20.955,3554.0,CADE +2023-10-09 10:23:00,20.96,20.965,20.955,20.965,3465.0,CADE +2023-10-09 10:22:00,20.965,20.97,20.955,20.955,1600.0,CADE +2023-10-09 10:21:00,20.98,20.98,20.97,20.97,1197.0,CADE +2023-10-09 10:20:00,20.99,20.99,20.99,20.99,278.0,CADE +2023-10-09 10:19:00,20.96,20.98,20.96,20.98,612.0,CADE +2023-10-09 10:18:00,20.97,20.97,20.97,20.97,152.0,CADE +2023-10-09 10:17:00,20.98,20.98,20.98,20.98,293.0,CADE +2023-10-09 10:16:00,20.96,20.97,20.96,20.97,1348.0,CADE +2023-10-09 10:15:00,20.97,20.97,20.955,20.955,361.0,CADE +2023-10-09 10:14:00,20.964,20.963,20.964,20.963,444.0,CADE +2023-10-09 10:13:00,20.93,20.94,20.93,20.94,696.0,CADE +2023-10-09 10:12:00,20.93,20.93,20.93,20.93,655.0,CADE +2023-10-09 10:11:00,20.94,20.94,20.93,20.93,903.0,CADE +2023-10-09 10:10:00,20.92,20.93,20.92,20.93,913.0,CADE +2023-10-09 10:09:00,20.895,20.895,20.895,20.895,299.0,CADE +2023-10-09 10:06:00,20.85,20.87,20.85,20.86,3191.0,CADE +2023-10-09 10:05:00,20.88,20.88,20.83,20.845,4566.0,CADE +2023-10-09 10:04:00,20.91,20.91,20.89,20.89,1675.0,CADE +2023-10-09 10:03:00,20.955,20.96,20.935,20.935,414.0,CADE +2023-10-09 10:02:00,20.97,20.97,20.941,20.941,1526.0,CADE +2023-10-09 10:01:00,20.99,20.99,20.98,20.98,999.0,CADE +2023-10-09 10:00:00,20.985,21.0,20.97,20.99,2069.0,CADE +2023-10-09 09:59:00,20.99,20.99,20.98,20.98,759.0,CADE +2023-10-09 09:58:00,21.0,21.01,21.0,21.01,366.0,CADE +2023-10-09 09:57:00,20.98,20.98,20.98,20.98,258.0,CADE +2023-10-09 09:55:00,20.99,20.995,20.99,20.995,504.0,CADE +2023-10-09 09:53:00,20.98,20.98,20.98,20.98,356.0,CADE +2023-10-09 09:52:00,20.94,20.97,20.94,20.97,600.0,CADE +2023-10-09 09:51:00,21.0,21.0,20.95,20.95,1593.0,CADE +2023-10-09 09:50:00,21.02,21.03,20.98,20.98,2009.0,CADE +2023-10-09 09:49:00,21.04,21.04,21.03,21.03,367.0,CADE +2023-10-09 09:48:00,21.05,21.05,21.05,21.05,177.0,CADE +2023-10-09 09:47:00,21.12,21.12,21.08,21.08,811.0,CADE +2023-10-09 09:46:00,21.16,21.18,21.16,21.18,376.0,CADE +2023-10-09 09:45:00,21.18,21.19,21.16,21.18,4098.0,CADE +2023-10-09 09:44:00,21.143,21.16,21.143,21.16,924.0,CADE +2023-10-09 09:43:00,21.19,21.19,21.19,21.19,173.0,CADE +2023-10-09 09:42:00,21.21,21.21,21.21,21.21,255.0,CADE +2023-10-09 09:41:00,21.17,21.22,21.17,21.22,400.0,CADE +2023-10-09 09:40:00,21.15,21.16,21.13,21.16,868.0,CADE +2023-10-09 09:39:00,21.19,21.19,21.19,21.19,182.0,CADE +2023-10-09 09:38:00,21.215,21.215,21.21,21.21,894.0,CADE +2023-10-09 09:37:00,21.16,21.17,21.14,21.17,683.0,CADE +2023-10-09 09:36:00,21.12,21.12,21.085,21.085,1340.0,CADE +2023-10-09 09:35:00,21.155,21.19,21.145,21.145,1745.0,CADE +2023-10-09 09:34:00,21.06,21.13,21.025,21.13,1143.0,CADE +2023-10-09 09:33:00,21.02,21.02,21.02,21.02,283.0,CADE +2023-10-09 09:32:00,20.94,20.94,20.94,20.94,170.0,CADE +2023-10-09 09:31:00,20.95,20.95,20.95,20.95,139.0,CADE +2023-10-09 09:30:00,20.9,20.9,20.9,20.9,7148.0,CADE +2023-10-06 19:00:00,21.12,21.12,21.12,21.12,211927.0,CADE +2023-10-06 18:30:00,21.12,21.12,21.12,21.12,211927.0,CADE +2023-10-06 16:17:00,21.12,21.12,21.12,21.12,1247.0,CADE +2023-10-06 16:10:00,21.12,21.12,21.12,21.12,211927.0,CADE +2023-10-06 16:08:00,20.89,20.89,20.89,20.89,1.0,CADE +2023-10-06 16:02:00,21.12,21.12,21.12,21.12,16181.0,CADE +2023-10-06 16:01:00,21.12,21.12,21.12,21.12,1637.0,CADE +2023-10-06 16:00:00,21.13,21.13,21.12,21.12,453821.0,CADE +2023-10-06 15:59:00,21.13,21.135,21.1,21.13,72681.0,CADE +2023-10-06 15:58:00,21.1,21.13,21.095,21.13,45773.0,CADE +2023-10-06 15:57:00,21.105,21.11,21.1,21.1,19842.0,CADE +2023-10-06 15:56:00,21.105,21.12,21.1,21.11,18946.0,CADE +2023-10-06 15:55:00,21.115,21.125,21.09,21.1,35408.0,CADE +2023-10-06 15:54:00,21.12,21.13,21.11,21.115,18264.0,CADE +2023-10-06 15:53:00,21.18,21.18,21.11,21.115,26339.0,CADE +2023-10-06 15:52:00,21.205,21.205,21.18,21.18,8121.0,CADE +2023-10-06 15:51:00,21.255,21.255,21.205,21.205,10332.0,CADE +2023-10-06 15:50:00,21.255,21.255,21.24,21.25,11657.0,CADE +2023-10-06 15:49:00,21.26,21.265,21.25,21.255,13230.0,CADE +2023-10-06 15:48:00,21.245,21.26,21.245,21.26,2627.0,CADE +2023-10-06 15:47:00,21.225,21.25,21.225,21.245,4926.0,CADE +2023-10-06 15:46:00,21.225,21.23,21.22,21.23,9297.0,CADE +2023-10-06 15:45:00,21.255,21.255,21.225,21.225,7951.0,CADE +2023-10-06 15:44:00,21.255,21.26,21.255,21.255,2554.0,CADE +2023-10-06 15:43:00,21.255,21.26,21.25,21.26,1822.0,CADE +2023-10-06 15:42:00,21.25,21.26,21.25,21.26,1465.0,CADE +2023-10-06 15:41:00,21.255,21.26,21.255,21.255,1269.0,CADE +2023-10-06 15:40:00,21.26,21.27,21.26,21.26,4202.0,CADE +2023-10-06 15:39:00,21.26,21.26,21.255,21.26,1509.0,CADE +2023-10-06 15:38:00,21.26,21.26,21.26,21.26,811.0,CADE +2023-10-06 15:37:00,21.24,21.255,21.235,21.255,2413.0,CADE +2023-10-06 15:36:00,21.225,21.24,21.22,21.24,2852.0,CADE +2023-10-06 15:35:00,21.215,21.23,21.215,21.225,2767.0,CADE +2023-10-06 15:34:00,21.21,21.22,21.2,21.215,4160.0,CADE +2023-10-06 15:33:00,21.22,21.225,21.205,21.215,4912.0,CADE +2023-10-06 15:32:00,21.24,21.245,21.225,21.225,1734.0,CADE +2023-10-06 15:31:00,21.265,21.27,21.245,21.245,2293.0,CADE +2023-10-06 15:30:00,21.25,21.27,21.25,21.27,4759.0,CADE +2023-10-06 15:29:00,21.245,21.25,21.242,21.242,2464.0,CADE +2023-10-06 15:28:00,21.26,21.26,21.24,21.245,3785.0,CADE +2023-10-06 15:27:00,21.249,21.25,21.244,21.25,1277.0,CADE +2023-10-06 15:26:00,21.25,21.25,21.25,21.25,3755.0,CADE +2023-10-06 15:25:00,21.26,21.26,21.255,21.26,2004.0,CADE +2023-10-06 15:24:00,21.25,21.265,21.25,21.265,3069.0,CADE +2023-10-06 15:23:00,21.24,21.25,21.24,21.25,2975.0,CADE +2023-10-06 15:22:00,21.23,21.24,21.23,21.24,2087.0,CADE +2023-10-06 15:21:00,21.22,21.23,21.215,21.23,4819.0,CADE +2023-10-06 15:20:00,21.225,21.23,21.22,21.22,1179.0,CADE +2023-10-06 15:19:00,21.23,21.24,21.22,21.225,2583.0,CADE +2023-10-06 15:18:00,21.22,21.235,21.22,21.235,2642.0,CADE +2023-10-06 15:17:00,21.205,21.22,21.2,21.22,2366.0,CADE +2023-10-06 15:16:00,21.205,21.205,21.195,21.2,2472.0,CADE +2023-10-06 15:15:00,21.21,21.215,21.2,21.205,2591.0,CADE +2023-10-06 15:14:00,21.21,21.22,21.21,21.215,1323.0,CADE +2023-10-06 15:13:00,21.225,21.225,21.215,21.215,2205.0,CADE +2023-10-06 15:12:00,21.23,21.23,21.225,21.23,2135.0,CADE +2023-10-06 15:11:00,21.255,21.26,21.24,21.24,4690.0,CADE +2023-10-06 15:10:00,21.265,21.265,21.245,21.25,1676.0,CADE +2023-10-06 15:09:00,21.25,21.265,21.25,21.26,1843.0,CADE +2023-10-06 15:08:00,21.275,21.275,21.245,21.25,3375.0,CADE +2023-10-06 15:07:00,21.275,21.275,21.275,21.275,661.0,CADE +2023-10-06 15:06:00,21.265,21.28,21.26,21.28,3209.0,CADE +2023-10-06 15:05:00,21.27,21.27,21.265,21.27,2301.0,CADE +2023-10-06 15:04:00,21.27,21.28,21.27,21.275,1039.0,CADE +2023-10-06 15:03:00,21.28,21.29,21.265,21.27,3882.0,CADE +2023-10-06 15:02:00,21.265,21.275,21.265,21.275,839.0,CADE +2023-10-06 15:01:00,21.27,21.28,21.265,21.265,1355.0,CADE +2023-10-06 15:00:00,21.26,21.27,21.26,21.27,3307.0,CADE +2023-10-06 14:59:00,21.26,21.27,21.26,21.27,2385.0,CADE +2023-10-06 14:58:00,21.255,21.255,21.255,21.255,1096.0,CADE +2023-10-06 14:57:00,21.24,21.26,21.235,21.255,3066.0,CADE +2023-10-06 14:56:00,21.235,21.24,21.23,21.24,1460.0,CADE +2023-10-06 14:55:00,21.255,21.255,21.23,21.25,14599.0,CADE +2023-10-06 14:54:00,21.285,21.285,21.255,21.26,4010.0,CADE +2023-10-06 14:53:00,21.29,21.29,21.29,21.29,1142.0,CADE +2023-10-06 14:52:00,21.28,21.29,21.28,21.29,1877.0,CADE +2023-10-06 14:51:00,21.285,21.3,21.285,21.295,2778.0,CADE +2023-10-06 14:50:00,21.285,21.3,21.27,21.27,3667.0,CADE +2023-10-06 14:49:00,21.29,21.29,21.285,21.285,2223.0,CADE +2023-10-06 14:48:00,21.29,21.3,21.29,21.29,1789.0,CADE +2023-10-06 14:47:00,21.29,21.295,21.28,21.28,3623.0,CADE +2023-10-06 14:46:00,21.295,21.3,21.29,21.3,1678.0,CADE +2023-10-06 14:45:00,21.295,21.3,21.29,21.3,779.0,CADE +2023-10-06 14:44:00,21.29,21.3,21.29,21.295,2011.0,CADE +2023-10-06 14:43:00,21.28,21.29,21.28,21.28,1198.0,CADE +2023-10-06 14:42:00,21.28,21.28,21.27,21.28,2402.0,CADE +2023-10-06 14:41:00,21.29,21.29,21.28,21.28,1729.0,CADE +2023-10-06 14:40:00,21.29,21.29,21.29,21.29,1463.0,CADE +2023-10-06 14:39:00,21.3,21.3,21.295,21.295,1134.0,CADE +2023-10-06 14:38:00,21.31,21.32,21.295,21.295,1642.0,CADE +2023-10-06 14:37:00,21.295,21.32,21.29,21.32,3055.0,CADE +2023-10-06 14:36:00,21.34,21.345,21.3,21.3,3856.0,CADE +2023-10-06 14:35:00,21.34,21.35,21.34,21.35,1746.0,CADE +2023-10-06 14:34:00,21.345,21.355,21.335,21.335,1790.0,CADE +2023-10-06 14:33:00,21.335,21.35,21.335,21.345,5492.0,CADE +2023-10-06 14:32:00,21.31,21.34,21.31,21.335,3023.0,CADE +2023-10-06 14:31:00,21.31,21.32,21.305,21.31,2095.0,CADE +2023-10-06 14:30:00,21.31,21.33,21.31,21.31,2132.0,CADE +2023-10-06 14:29:00,21.29,21.3,21.29,21.3,2390.0,CADE +2023-10-06 14:28:00,21.285,21.3,21.285,21.3,2398.0,CADE +2023-10-06 14:27:00,21.26,21.28,21.26,21.28,2787.0,CADE +2023-10-06 14:26:00,21.27,21.27,21.24,21.25,4874.0,CADE +2023-10-06 14:25:00,21.255,21.275,21.25,21.275,2504.0,CADE +2023-10-06 14:24:00,21.25,21.26,21.25,21.26,1916.0,CADE +2023-10-06 14:23:00,21.23,21.26,21.23,21.25,6007.0,CADE +2023-10-06 14:22:00,21.24,21.24,21.22,21.225,2331.0,CADE +2023-10-06 14:21:00,21.25,21.25,21.24,21.25,2614.0,CADE +2023-10-06 14:20:00,21.225,21.24,21.225,21.24,6193.0,CADE +2023-10-06 14:19:00,21.21,21.23,21.21,21.23,11170.0,CADE +2023-10-06 14:18:00,21.21,21.23,21.205,21.22,3711.0,CADE +2023-10-06 14:17:00,21.23,21.23,21.2,21.2,6218.0,CADE +2023-10-06 14:16:00,21.23,21.235,21.22,21.235,3744.0,CADE +2023-10-06 14:15:00,21.23,21.24,21.23,21.24,1621.0,CADE +2023-10-06 14:14:00,21.24,21.26,21.22,21.25,4100.0,CADE +2023-10-06 14:13:00,21.24,21.25,21.235,21.24,2637.0,CADE +2023-10-06 14:12:00,21.22,21.25,21.22,21.245,3976.0,CADE +2023-10-06 14:11:00,21.22,21.23,21.21,21.22,2927.0,CADE +2023-10-06 14:10:00,21.2,21.21,21.2,21.21,1037.0,CADE +2023-10-06 14:09:00,21.2,21.21,21.2,21.21,1308.0,CADE +2023-10-06 14:08:00,21.19,21.21,21.19,21.2,1754.0,CADE +2023-10-06 14:07:00,21.17,21.18,21.17,21.18,1561.0,CADE +2023-10-06 14:06:00,21.16,21.17,21.16,21.17,1342.0,CADE +2023-10-06 14:05:00,21.15,21.16,21.15,21.16,1763.0,CADE +2023-10-06 14:04:00,21.145,21.16,21.145,21.16,1066.0,CADE +2023-10-06 14:03:00,21.13,21.15,21.125,21.15,12764.0,CADE +2023-10-06 14:02:00,21.15,21.15,21.125,21.125,2278.0,CADE +2023-10-06 14:01:00,21.15,21.155,21.15,21.155,1280.0,CADE +2023-10-06 14:00:00,21.165,21.165,21.145,21.15,6656.0,CADE +2023-10-06 13:59:00,21.16,21.165,21.16,21.165,1337.0,CADE +2023-10-06 13:58:00,21.14,21.155,21.14,21.155,2101.0,CADE +2023-10-06 13:57:00,21.135,21.14,21.135,21.135,623.0,CADE +2023-10-06 13:56:00,21.155,21.16,21.14,21.14,1482.0,CADE +2023-10-06 13:55:00,21.14,21.155,21.14,21.155,1221.0,CADE +2023-10-06 13:54:00,21.14,21.145,21.135,21.14,2120.0,CADE +2023-10-06 13:53:00,21.135,21.14,21.13,21.14,1253.0,CADE +2023-10-06 13:52:00,21.145,21.145,21.135,21.14,1290.0,CADE +2023-10-06 13:51:00,21.16,21.16,21.13,21.15,2933.0,CADE +2023-10-06 13:50:00,21.155,21.17,21.155,21.17,1243.0,CADE +2023-10-06 13:49:00,21.16,21.165,21.155,21.16,2791.0,CADE +2023-10-06 13:48:00,21.16,21.16,21.15,21.16,2308.0,CADE +2023-10-06 13:47:00,21.145,21.145,21.145,21.145,400.0,CADE +2023-10-06 13:46:00,21.125,21.145,21.11,21.145,2972.0,CADE +2023-10-06 13:45:00,21.14,21.14,21.12,21.12,4079.0,CADE +2023-10-06 13:44:00,21.14,21.15,21.14,21.15,1531.0,CADE +2023-10-06 13:43:00,21.135,21.14,21.135,21.14,488.0,CADE +2023-10-06 13:42:00,21.115,21.13,21.11,21.13,1346.0,CADE +2023-10-06 13:41:00,21.14,21.14,21.115,21.115,1241.0,CADE +2023-10-06 13:40:00,21.12,21.145,21.12,21.14,4125.0,CADE +2023-10-06 13:39:00,21.09,21.11,21.09,21.11,1465.0,CADE +2023-10-06 13:38:00,21.105,21.105,21.09,21.09,892.0,CADE +2023-10-06 13:37:00,21.11,21.12,21.1,21.11,2548.0,CADE +2023-10-06 13:36:00,21.14,21.14,21.11,21.11,2234.0,CADE +2023-10-06 13:35:00,21.13,21.145,21.13,21.145,3991.0,CADE +2023-10-06 13:34:00,21.11,21.12,21.105,21.12,1140.0,CADE +2023-10-06 13:33:00,21.11,21.13,21.11,21.11,2287.0,CADE +2023-10-06 13:32:00,21.1,21.11,21.095,21.105,1002.0,CADE +2023-10-06 13:31:00,21.09,21.1,21.085,21.09,2859.0,CADE +2023-10-06 13:30:00,21.04,21.08,21.04,21.08,16729.0,CADE +2023-10-06 13:29:00,21.005,21.04,21.0,21.04,2030.0,CADE +2023-10-06 13:28:00,21.02,21.025,21.005,21.01,3728.0,CADE +2023-10-06 13:27:00,21.045,21.045,21.025,21.025,9562.0,CADE +2023-10-06 13:26:00,21.08,21.08,21.05,21.05,4789.0,CADE +2023-10-06 13:25:00,21.08,21.09,21.075,21.08,2109.0,CADE +2023-10-06 13:24:00,21.08,21.09,21.08,21.08,1605.0,CADE +2023-10-06 13:23:00,21.105,21.105,21.08,21.08,2778.0,CADE +2023-10-06 13:22:00,21.075,21.11,21.075,21.11,2604.0,CADE +2023-10-06 13:21:00,21.065,21.065,21.055,21.06,1813.0,CADE +2023-10-06 13:20:00,21.03,21.07,21.03,21.07,2846.0,CADE +2023-10-06 13:19:00,21.05,21.05,21.045,21.045,2208.0,CADE +2023-10-06 13:18:00,21.06,21.065,21.045,21.05,2469.0,CADE +2023-10-06 13:17:00,21.06,21.06,21.06,21.06,674.0,CADE +2023-10-06 13:16:00,21.06,21.06,21.055,21.055,1747.0,CADE +2023-10-06 13:15:00,21.05,21.08,21.05,21.065,4297.0,CADE +2023-10-06 13:14:00,21.04,21.05,21.03,21.05,6919.0,CADE +2023-10-06 13:13:00,21.041,21.045,21.035,21.045,4728.0,CADE +2023-10-06 13:12:00,21.015,21.02,21.015,21.02,1191.0,CADE +2023-10-06 13:11:00,21.02,21.025,21.01,21.015,3118.0,CADE +2023-10-06 13:10:00,21.035,21.035,21.02,21.02,2472.0,CADE +2023-10-06 13:09:00,21.02,21.04,21.02,21.04,1858.0,CADE +2023-10-06 13:08:00,21.02,21.02,21.02,21.02,317.0,CADE +2023-10-06 13:07:00,21.025,21.025,21.01,21.01,2166.0,CADE +2023-10-06 13:06:00,21.01,21.04,21.01,21.035,4734.0,CADE +2023-10-06 13:05:00,21.005,21.01,21.0,21.005,916.0,CADE +2023-10-06 13:04:00,20.99,21.01,20.985,21.01,3804.0,CADE +2023-10-06 13:03:00,20.99,20.99,20.985,20.985,1883.0,CADE +2023-10-06 13:02:00,20.99,20.99,20.985,20.985,1298.0,CADE +2023-10-06 13:01:00,21.0,21.0,20.985,20.99,6789.0,CADE +2023-10-06 13:00:00,20.98,21.0,20.98,21.0,2439.0,CADE +2023-10-06 12:59:00,20.98,20.98,20.95,20.975,9157.0,CADE +2023-10-06 12:58:00,20.99,20.99,20.97,20.98,3902.0,CADE +2023-10-06 12:57:00,20.95,20.97,20.95,20.97,2677.0,CADE +2023-10-06 12:56:00,20.955,20.955,20.935,20.945,6006.0,CADE +2023-10-06 12:55:00,20.95,20.97,20.95,20.96,8002.0,CADE +2023-10-06 12:54:00,20.955,20.965,20.93,20.94,10056.0,CADE +2023-10-06 12:53:00,20.975,20.975,20.96,20.97,3301.0,CADE +2023-10-06 12:52:00,20.99,20.99,20.985,20.985,812.0,CADE +2023-10-06 12:51:00,21.015,21.015,20.99,20.99,4262.0,CADE +2023-10-06 12:50:00,21.02,21.02,21.01,21.01,2802.0,CADE +2023-10-06 12:49:00,21.015,21.015,21.005,21.005,494.0,CADE +2023-10-06 12:48:00,21.02,21.02,21.005,21.01,1638.0,CADE +2023-10-06 12:47:00,21.025,21.03,21.025,21.025,1908.0,CADE +2023-10-06 12:46:00,21.03,21.03,21.025,21.025,1743.0,CADE +2023-10-06 12:45:00,21.02,21.04,21.02,21.04,3080.0,CADE +2023-10-06 12:44:00,21.01,21.015,21.005,21.01,3181.0,CADE +2023-10-06 12:43:00,21.0,21.01,21.0,21.005,670.0,CADE +2023-10-06 12:42:00,20.995,21.0,20.995,21.0,3481.0,CADE +2023-10-06 12:41:00,21.02,21.02,21.0,21.0,1724.0,CADE +2023-10-06 12:40:00,20.99,21.02,20.985,21.02,5643.0,CADE +2023-10-06 12:39:00,20.97,20.985,20.965,20.985,2386.0,CADE +2023-10-06 12:38:00,20.97,20.975,20.97,20.975,361.0,CADE +2023-10-06 12:37:00,20.995,21.0,20.98,20.98,2997.0,CADE +2023-10-06 12:36:00,21.005,21.005,20.995,21.0,1436.0,CADE +2023-10-06 12:35:00,20.995,21.03,20.995,21.005,4010.0,CADE +2023-10-06 12:34:00,21.04,21.04,21.015,21.015,820.0,CADE +2023-10-06 12:33:00,21.075,21.09,21.055,21.055,4180.0,CADE +2023-10-06 12:32:00,21.06,21.07,21.06,21.07,1390.0,CADE +2023-10-06 12:31:00,21.05,21.065,21.05,21.065,3621.0,CADE +2023-10-06 12:30:00,21.065,21.065,21.055,21.055,4620.0,CADE +2023-10-06 12:29:00,21.08,21.08,21.07,21.07,2189.0,CADE +2023-10-06 12:28:00,21.08,21.09,21.075,21.085,27020.0,CADE +2023-10-06 12:27:00,21.11,21.115,21.06,21.08,15171.0,CADE +2023-10-06 12:26:00,21.07,21.11,21.07,21.11,5885.0,CADE +2023-10-06 12:25:00,21.09,21.095,21.08,21.08,1140.0,CADE +2023-10-06 12:24:00,21.1,21.1,21.095,21.095,333.0,CADE +2023-10-06 12:23:00,21.12,21.12,21.11,21.11,1918.0,CADE +2023-10-06 12:22:00,21.15,21.15,21.12,21.12,2727.0,CADE +2023-10-06 12:21:00,21.17,21.17,21.15,21.16,1326.0,CADE +2023-10-06 12:20:00,21.21,21.21,21.18,21.18,551.0,CADE +2023-10-06 12:19:00,21.21,21.215,21.205,21.205,826.0,CADE +2023-10-06 12:18:00,21.183,21.2,21.183,21.2,3104.0,CADE +2023-10-06 12:17:00,21.18,21.19,21.175,21.185,2607.0,CADE +2023-10-06 12:16:00,21.195,21.195,21.17,21.17,1191.0,CADE +2023-10-06 12:15:00,21.18,21.2,21.18,21.2,3798.0,CADE +2023-10-06 12:14:00,21.2,21.2,21.18,21.18,2912.0,CADE +2023-10-06 12:13:00,21.21,21.21,21.195,21.2,1881.0,CADE +2023-10-06 12:12:00,21.21,21.21,21.205,21.205,565.0,CADE +2023-10-06 12:11:00,21.215,21.22,21.21,21.21,2512.0,CADE +2023-10-06 12:10:00,21.24,21.24,21.21,21.21,1907.0,CADE +2023-10-06 12:09:00,21.27,21.275,21.24,21.24,1474.0,CADE +2023-10-06 12:08:00,21.23,21.27,21.215,21.27,3824.0,CADE +2023-10-06 12:07:00,21.24,21.24,21.215,21.22,2299.0,CADE +2023-10-06 12:06:00,21.2,21.24,21.2,21.24,1702.0,CADE +2023-10-06 12:05:00,21.2,21.2,21.185,21.195,1690.0,CADE +2023-10-06 12:04:00,21.19,21.205,21.19,21.19,3490.0,CADE +2023-10-06 12:03:00,21.19,21.19,21.19,21.19,900.0,CADE +2023-10-06 12:02:00,21.27,21.27,21.195,21.195,3995.0,CADE +2023-10-06 12:01:00,21.27,21.3,21.27,21.275,6244.0,CADE +2023-10-06 12:00:00,21.2,21.28,21.195,21.27,7395.0,CADE +2023-10-06 11:59:00,21.18,21.2,21.175,21.195,2388.0,CADE +2023-10-06 11:58:00,21.155,21.18,21.155,21.18,2082.0,CADE +2023-10-06 11:57:00,21.13,21.16,21.13,21.15,2999.0,CADE +2023-10-06 11:56:00,21.09,21.12,21.09,21.12,1759.0,CADE +2023-10-06 11:55:00,21.075,21.095,21.075,21.09,1784.0,CADE +2023-10-06 11:54:00,21.08,21.08,21.065,21.08,2759.0,CADE +2023-10-06 11:53:00,21.09,21.1,21.09,21.09,793.0,CADE +2023-10-06 11:52:00,21.055,21.09,21.055,21.09,5056.0,CADE +2023-10-06 11:51:00,21.04,21.05,21.03,21.05,3242.0,CADE +2023-10-06 11:50:00,21.04,21.05,21.028,21.028,2053.0,CADE +2023-10-06 11:49:00,20.995,21.035,20.99,21.035,3076.0,CADE +2023-10-06 11:48:00,20.98,20.995,20.975,20.995,4913.0,CADE +2023-10-06 11:47:00,20.98,20.985,20.974,20.975,2489.0,CADE +2023-10-06 11:46:00,20.945,20.96,20.945,20.96,1759.0,CADE +2023-10-06 11:45:00,20.96,20.97,20.95,20.95,1553.0,CADE +2023-10-06 11:44:00,20.96,20.96,20.945,20.96,2809.0,CADE +2023-10-06 11:43:00,20.95,20.97,20.95,20.97,2777.0,CADE +2023-10-06 11:42:00,20.91,20.945,20.91,20.945,1928.0,CADE +2023-10-06 11:41:00,20.89,20.905,20.89,20.905,1120.0,CADE +2023-10-06 11:40:00,20.87,20.89,20.87,20.89,1187.0,CADE +2023-10-06 11:39:00,20.855,20.86,20.85,20.86,1321.0,CADE +2023-10-06 11:38:00,20.86,20.86,20.85,20.85,1371.0,CADE +2023-10-06 11:37:00,20.815,20.85,20.815,20.85,2756.0,CADE +2023-10-06 11:36:00,20.82,20.82,20.815,20.82,1795.0,CADE +2023-10-06 11:35:00,20.81,20.81,20.81,20.81,1735.0,CADE +2023-10-06 11:34:00,20.805,20.81,20.8,20.8,787.0,CADE +2023-10-06 11:33:00,20.78,20.81,20.78,20.805,2562.0,CADE +2023-10-06 11:32:00,20.77,20.78,20.77,20.78,1490.0,CADE +2023-10-06 11:31:00,20.78,20.78,20.77,20.77,4918.0,CADE +2023-10-06 11:30:00,20.81,20.81,20.79,20.79,2190.0,CADE +2023-10-06 11:29:00,20.84,20.84,20.81,20.81,2249.0,CADE +2023-10-06 11:28:00,20.865,20.865,20.845,20.85,3406.0,CADE +2023-10-06 11:27:00,20.85,20.85,20.85,20.85,1677.0,CADE +2023-10-06 11:26:00,20.825,20.84,20.82,20.84,5555.0,CADE +2023-10-06 11:25:00,20.795,20.81,20.795,20.81,3065.0,CADE +2023-10-06 11:24:00,20.795,20.795,20.795,20.795,492.0,CADE +2023-10-06 11:23:00,20.81,20.81,20.81,20.81,667.0,CADE +2023-10-06 11:22:00,20.79,20.81,20.79,20.81,1931.0,CADE +2023-10-06 11:21:00,20.77,20.78,20.77,20.78,2796.0,CADE +2023-10-06 11:20:00,20.73,20.76,20.73,20.76,3048.0,CADE +2023-10-06 11:19:00,20.73,20.73,20.71,20.72,2236.0,CADE +2023-10-06 11:18:00,20.78,20.78,20.74,20.74,2813.0,CADE +2023-10-06 11:17:00,20.74,20.78,20.74,20.775,6250.0,CADE +2023-10-06 11:16:00,20.74,20.74,20.735,20.74,2725.0,CADE +2023-10-06 11:15:00,20.75,20.76,20.74,20.74,5430.0,CADE +2023-10-06 11:14:00,20.745,20.75,20.735,20.75,11622.0,CADE +2023-10-06 11:13:00,20.74,20.75,20.74,20.75,23747.0,CADE +2023-10-06 11:12:00,20.73,20.74,20.73,20.74,2857.0,CADE +2023-10-06 11:11:00,20.72,20.73,20.72,20.72,3515.0,CADE +2023-10-06 11:10:00,20.71,20.73,20.71,20.72,10420.0,CADE +2023-10-06 11:09:00,20.71,20.71,20.7,20.71,3595.0,CADE +2023-10-06 11:08:00,20.7,20.7,20.7,20.7,779.0,CADE +2023-10-06 11:07:00,20.7,20.71,20.7,20.71,6637.0,CADE +2023-10-06 11:06:00,20.725,20.725,20.7,20.7,4284.0,CADE +2023-10-06 11:05:00,20.675,20.72,20.675,20.72,20117.0,CADE +2023-10-06 11:04:00,20.64,20.67,20.64,20.67,3635.0,CADE +2023-10-06 11:03:00,20.66,20.66,20.63,20.63,1178.0,CADE +2023-10-06 11:02:00,20.66,20.66,20.655,20.66,823.0,CADE +2023-10-06 11:01:00,20.67,20.67,20.66,20.66,1153.0,CADE +2023-10-06 11:00:00,20.635,20.665,20.635,20.665,2669.0,CADE +2023-10-06 10:59:00,20.62,20.64,20.62,20.64,3594.0,CADE +2023-10-06 10:58:00,20.615,20.615,20.605,20.61,644.0,CADE +2023-10-06 10:57:00,20.62,20.62,20.62,20.62,741.0,CADE +2023-10-06 10:56:00,20.605,20.605,20.605,20.605,312.0,CADE +2023-10-06 10:55:00,20.61,20.62,20.61,20.62,461.0,CADE +2023-10-06 10:54:00,20.61,20.61,20.6,20.6,471.0,CADE +2023-10-06 10:53:00,20.62,20.625,20.61,20.61,887.0,CADE +2023-10-06 10:52:00,20.58,20.62,20.58,20.62,2961.0,CADE +2023-10-06 10:51:00,20.565,20.6,20.565,20.59,3666.0,CADE +2023-10-06 10:50:00,20.58,20.58,20.555,20.56,777.0,CADE +2023-10-06 10:49:00,20.6,20.6,20.57,20.575,1183.0,CADE +2023-10-06 10:48:00,20.6,20.6,20.59,20.6,1454.0,CADE +2023-10-06 10:47:00,20.61,20.61,20.605,20.605,757.0,CADE +2023-10-06 10:46:00,20.6,20.61,20.6,20.605,1232.0,CADE +2023-10-06 10:45:00,20.62,20.64,20.61,20.61,2710.0,CADE +2023-10-06 10:44:00,20.63,20.63,20.625,20.625,784.0,CADE +2023-10-06 10:43:00,20.65,20.65,20.64,20.64,1149.0,CADE +2023-10-06 10:42:00,20.675,20.675,20.665,20.665,482.0,CADE +2023-10-06 10:41:00,20.68,20.69,20.665,20.69,2971.0,CADE +2023-10-06 10:40:00,20.68,20.69,20.67,20.68,3172.0,CADE +2023-10-06 10:39:00,20.66,20.68,20.66,20.675,3010.0,CADE +2023-10-06 10:38:00,20.65,20.65,20.62,20.65,12625.0,CADE +2023-10-06 10:37:00,20.66,20.66,20.65,20.65,746.0,CADE +2023-10-06 10:36:00,20.68,20.68,20.67,20.67,1002.0,CADE +2023-10-06 10:35:00,20.655,20.69,20.65,20.69,5528.0,CADE +2023-10-06 10:34:00,20.66,20.67,20.655,20.655,5137.0,CADE +2023-10-06 10:33:00,20.69,20.69,20.645,20.65,9081.0,CADE +2023-10-06 10:32:00,20.7,20.71,20.7,20.7,4224.0,CADE +2023-10-06 10:31:00,20.72,20.72,20.71,20.71,379.0,CADE +2023-10-06 10:30:00,20.72,20.725,20.71,20.72,5504.0,CADE +2023-10-06 10:29:00,20.71,20.71,20.71,20.71,1561.0,CADE +2023-10-06 10:28:00,20.7,20.7,20.7,20.7,853.0,CADE +2023-10-06 10:27:00,20.7,20.71,20.7,20.71,879.0,CADE +2023-10-06 10:26:00,20.7,20.7,20.69,20.69,471.0,CADE +2023-10-06 10:25:00,20.71,20.71,20.705,20.705,907.0,CADE +2023-10-06 10:24:00,20.68,20.72,20.68,20.72,1024.0,CADE +2023-10-06 10:23:00,20.66,20.68,20.65,20.68,2945.0,CADE +2023-10-06 10:22:00,20.66,20.67,20.65,20.66,1466.0,CADE +2023-10-06 10:21:00,20.65,20.66,20.63,20.66,4385.0,CADE +2023-10-06 10:20:00,20.66,20.66,20.65,20.66,1897.0,CADE +2023-10-06 10:19:00,20.65,20.665,20.65,20.66,2938.0,CADE +2023-10-06 10:18:00,20.64,20.64,20.63,20.64,950.0,CADE +2023-10-06 10:17:00,20.62,20.63,20.62,20.63,475.0,CADE +2023-10-06 10:16:00,20.65,20.65,20.63,20.63,1040.0,CADE +2023-10-06 10:15:00,20.66,20.67,20.66,20.67,903.0,CADE +2023-10-06 10:14:00,20.64,20.66,20.63,20.66,3087.0,CADE +2023-10-06 10:13:00,20.675,20.69,20.65,20.65,2866.0,CADE +2023-10-06 10:12:00,20.69,20.69,20.68,20.68,888.0,CADE +2023-10-06 10:11:00,20.72,20.74,20.7,20.7,2264.0,CADE +2023-10-06 10:10:00,20.71,20.715,20.71,20.715,906.0,CADE +2023-10-06 10:09:00,20.72,20.73,20.72,20.72,905.0,CADE +2023-10-06 10:08:00,20.7,20.71,20.7,20.71,814.0,CADE +2023-10-06 10:07:00,20.69,20.72,20.69,20.72,2507.0,CADE +2023-10-06 10:06:00,20.71,20.71,20.69,20.69,921.0,CADE +2023-10-06 10:05:00,20.75,20.76,20.72,20.73,24655.0,CADE +2023-10-06 10:04:00,20.73,20.75,20.73,20.75,4160.0,CADE +2023-10-06 10:03:00,20.76,20.76,20.74,20.74,1020.0,CADE +2023-10-06 10:02:00,20.76,20.77,20.76,20.77,585.0,CADE +2023-10-06 10:01:00,20.8,20.8,20.76,20.76,890.0,CADE +2023-10-06 10:00:00,20.79,20.82,20.79,20.81,2647.0,CADE +2023-10-06 09:59:00,20.76,20.76,20.75,20.75,1410.0,CADE +2023-10-06 09:58:00,20.75,20.75,20.75,20.75,591.0,CADE +2023-10-06 09:57:00,20.72,20.74,20.72,20.74,750.0,CADE +2023-10-06 09:56:00,20.7,20.71,20.7,20.71,2057.0,CADE +2023-10-06 09:55:00,20.78,20.785,20.73,20.73,2707.0,CADE +2023-10-06 09:54:00,20.75,20.75,20.75,20.75,426.0,CADE +2023-10-06 09:53:00,20.73,20.74,20.73,20.74,344.0,CADE +2023-10-06 09:52:00,20.72,20.72,20.7,20.71,2208.0,CADE +2023-10-06 09:51:00,20.69,20.73,20.69,20.73,4367.0,CADE +2023-10-06 09:50:00,20.67,20.67,20.67,20.67,1587.0,CADE +2023-10-06 09:49:00,20.69,20.69,20.69,20.69,1029.0,CADE +2023-10-06 09:48:00,20.69,20.69,20.65,20.67,5736.0,CADE +2023-10-06 09:47:00,20.75,20.75,20.72,20.73,9317.0,CADE +2023-10-06 09:46:00,20.77,20.78,20.75,20.75,2846.0,CADE +2023-10-06 09:45:00,20.71,20.77,20.71,20.77,2063.0,CADE +2023-10-06 09:44:00,20.72,20.72,20.7,20.7,2812.0,CADE +2023-10-06 09:43:00,20.69,20.74,20.69,20.74,4623.0,CADE +2023-10-06 09:42:00,20.74,20.75,20.72,20.72,1568.0,CADE +2023-10-06 09:41:00,20.67,20.75,20.67,20.74,2537.0,CADE +2023-10-06 09:40:00,20.73,20.73,20.69,20.69,752.0,CADE +2023-10-06 09:39:00,20.72,20.72,20.67,20.7,1980.0,CADE +2023-10-06 09:38:00,20.69,20.72,20.69,20.72,2248.0,CADE +2023-10-06 09:37:00,20.81,20.82,20.71,20.72,2630.0,CADE +2023-10-06 09:36:00,20.85,20.86,20.85,20.86,836.0,CADE +2023-10-06 09:35:00,20.82,20.82,20.76,20.795,1822.0,CADE +2023-10-06 09:34:00,20.79,20.85,20.79,20.85,639.0,CADE +2023-10-06 09:33:00,20.76,20.81,20.76,20.81,283.0,CADE +2023-10-06 09:32:00,20.73,20.75,20.73,20.75,320.0,CADE +2023-10-06 09:30:00,20.72,20.81,20.72,20.81,6009.0,CADE +2023-10-06 08:08:00,21.5,21.5,21.5,21.5,100.0,CADE +2023-10-05 19:00:00,21.1,21.1,21.1,21.1,428747.0,CADE +2023-10-05 18:30:00,21.1,21.1,21.1,21.1,428747.0,CADE +2023-10-05 16:55:00,21.1,21.1,21.1,21.1,74398.0,CADE +2023-10-05 16:10:00,21.1,21.1,21.1,21.1,428747.0,CADE +2023-10-05 16:01:00,21.1,21.1,21.1,21.1,39652.0,CADE +2023-10-05 16:00:00,21.12,21.12,21.1,21.1,927490.0,CADE +2023-10-05 15:59:00,21.125,21.16,21.1,21.12,84927.0,CADE +2023-10-05 15:58:00,21.13,21.135,21.12,21.13,35497.0,CADE +2023-10-05 15:57:00,21.125,21.14,21.12,21.135,17631.0,CADE +2023-10-05 15:56:00,21.135,21.14,21.12,21.125,18777.0,CADE +2023-10-05 15:55:00,21.175,21.175,21.125,21.135,19134.0,CADE +2023-10-05 15:54:00,21.175,21.18,21.17,21.18,7677.0,CADE +2023-10-05 15:53:00,21.175,21.18,21.17,21.18,8068.0,CADE +2023-10-05 15:52:00,21.185,21.19,21.175,21.18,7879.0,CADE +2023-10-05 15:51:00,21.185,21.19,21.185,21.19,3660.0,CADE +2023-10-05 15:50:00,21.18,21.205,21.17,21.185,17689.0,CADE +2023-10-05 15:49:00,21.2,21.2,21.17,21.189,10381.0,CADE +2023-10-05 15:48:00,21.2,21.2,21.185,21.2,7044.0,CADE +2023-10-05 15:47:00,21.19,21.2,21.19,21.2,4414.0,CADE +2023-10-05 15:46:00,21.19,21.2,21.185,21.19,7914.0,CADE +2023-10-05 15:45:00,21.175,21.19,21.175,21.185,2810.0,CADE +2023-10-05 15:44:00,21.165,21.18,21.165,21.175,7160.0,CADE +2023-10-05 15:43:00,21.155,21.17,21.15,21.17,6504.0,CADE +2023-10-05 15:42:00,21.14,21.16,21.14,21.155,4991.0,CADE +2023-10-05 15:41:00,21.12,21.14,21.12,21.14,3629.0,CADE +2023-10-05 15:40:00,21.1,21.115,21.1,21.115,6698.0,CADE +2023-10-05 15:39:00,21.085,21.1,21.08,21.1,2638.0,CADE +2023-10-05 15:38:00,21.07,21.09,21.07,21.09,3695.0,CADE +2023-10-05 15:37:00,21.075,21.075,21.06,21.075,8337.0,CADE +2023-10-05 15:36:00,21.08,21.085,21.07,21.075,6111.0,CADE +2023-10-05 15:35:00,21.07,21.075,21.07,21.075,3073.0,CADE +2023-10-05 15:34:00,21.085,21.085,21.06,21.065,4708.0,CADE +2023-10-05 15:33:00,21.09,21.09,21.08,21.085,971.0,CADE +2023-10-05 15:32:00,21.09,21.095,21.09,21.095,4202.0,CADE +2023-10-05 15:31:00,21.09,21.095,21.09,21.09,3677.0,CADE +2023-10-05 15:30:00,21.075,21.085,21.075,21.085,1507.0,CADE +2023-10-05 15:29:00,21.07,21.075,21.07,21.075,1195.0,CADE +2023-10-05 15:28:00,21.055,21.065,21.055,21.065,1696.0,CADE +2023-10-05 15:27:00,21.055,21.06,21.055,21.06,859.0,CADE +2023-10-05 15:26:00,21.05,21.055,21.048,21.055,2513.0,CADE +2023-10-05 15:25:00,21.04,21.05,21.04,21.05,2309.0,CADE +2023-10-05 15:24:00,21.03,21.035,21.03,21.035,1366.0,CADE +2023-10-05 15:23:00,21.04,21.05,21.03,21.03,3890.0,CADE +2023-10-05 15:22:00,21.04,21.045,21.04,21.04,1620.0,CADE +2023-10-05 15:21:00,21.045,21.045,21.04,21.04,1451.0,CADE +2023-10-05 15:20:00,21.02,21.04,21.02,21.04,2594.0,CADE +2023-10-05 15:19:00,21.02,21.025,21.02,21.025,1822.0,CADE +2023-10-05 15:18:00,21.02,21.025,21.02,21.025,1698.0,CADE +2023-10-05 15:17:00,21.04,21.04,21.015,21.015,1470.0,CADE +2023-10-05 15:16:00,21.03,21.04,21.025,21.04,2303.0,CADE +2023-10-05 15:15:00,21.04,21.04,21.03,21.03,2350.0,CADE +2023-10-05 15:14:00,21.04,21.05,21.03,21.05,6268.0,CADE +2023-10-05 15:13:00,21.07,21.075,21.05,21.05,13661.0,CADE +2023-10-05 15:12:00,21.095,21.095,21.065,21.065,3210.0,CADE +2023-10-05 15:11:00,21.08,21.095,21.08,21.095,6030.0,CADE +2023-10-05 15:10:00,21.08,21.08,21.055,21.075,18517.0,CADE +2023-10-05 15:09:00,21.085,21.085,21.085,21.085,1875.0,CADE +2023-10-05 15:08:00,21.06,21.08,21.06,21.08,2743.0,CADE +2023-10-05 15:07:00,21.08,21.08,21.065,21.065,2220.0,CADE +2023-10-05 15:06:00,21.075,21.085,21.065,21.085,3775.0,CADE +2023-10-05 15:05:00,21.075,21.08,21.07,21.075,3192.0,CADE +2023-10-05 15:04:00,21.07,21.075,21.06,21.075,2829.0,CADE +2023-10-05 15:03:00,21.075,21.09,21.075,21.09,1147.0,CADE +2023-10-05 15:02:00,21.085,21.085,21.05,21.07,3288.0,CADE +2023-10-05 15:01:00,21.08,21.09,21.072,21.085,3266.0,CADE +2023-10-05 15:00:00,21.05,21.07,21.05,21.07,1793.0,CADE +2023-10-05 14:59:00,21.02,21.045,21.02,21.04,6795.0,CADE +2023-10-05 14:58:00,21.015,21.015,21.015,21.015,650.0,CADE +2023-10-05 14:57:00,21.01,21.03,21.01,21.02,3242.0,CADE +2023-10-05 14:56:00,21.005,21.015,21.005,21.015,3303.0,CADE +2023-10-05 14:55:00,21.02,21.025,21.005,21.005,3979.0,CADE +2023-10-05 14:54:00,21.02,21.03,21.02,21.025,1161.0,CADE +2023-10-05 14:53:00,21.015,21.025,21.01,21.025,5296.0,CADE +2023-10-05 14:52:00,21.035,21.035,21.015,21.015,5858.0,CADE +2023-10-05 14:51:00,21.055,21.055,21.04,21.04,3702.0,CADE +2023-10-05 14:50:00,21.06,21.065,21.055,21.055,1616.0,CADE +2023-10-05 14:49:00,21.065,21.065,21.065,21.065,1218.0,CADE +2023-10-05 14:48:00,21.07,21.07,21.065,21.065,207.0,CADE +2023-10-05 14:47:00,21.08,21.08,21.065,21.065,1372.0,CADE +2023-10-05 14:46:00,21.07,21.085,21.07,21.085,1731.0,CADE +2023-10-05 14:45:00,21.08,21.08,21.065,21.065,3010.0,CADE +2023-10-05 14:44:00,21.06,21.075,21.06,21.075,1746.0,CADE +2023-10-05 14:43:00,21.1,21.1,21.065,21.065,5175.0,CADE +2023-10-05 14:42:00,21.1,21.1,21.095,21.095,603.0,CADE +2023-10-05 14:41:00,21.095,21.095,21.09,21.09,1152.0,CADE +2023-10-05 14:40:00,21.085,21.1,21.085,21.1,3984.0,CADE +2023-10-05 14:39:00,21.08,21.1,21.08,21.09,7169.0,CADE +2023-10-05 14:38:00,21.07,21.075,21.07,21.075,1286.0,CADE +2023-10-05 14:37:00,21.06,21.065,21.06,21.065,701.0,CADE +2023-10-05 14:36:00,21.05,21.065,21.05,21.06,2388.0,CADE +2023-10-05 14:35:00,21.06,21.065,21.045,21.045,3753.0,CADE +2023-10-05 14:34:00,21.06,21.06,21.05,21.055,1211.0,CADE +2023-10-05 14:33:00,21.045,21.06,21.045,21.055,940.0,CADE +2023-10-05 14:32:00,21.015,21.055,21.015,21.045,3416.0,CADE +2023-10-05 14:31:00,21.01,21.015,21.01,21.015,671.0,CADE +2023-10-05 14:30:00,21.01,21.015,21.01,21.015,1860.0,CADE +2023-10-05 14:29:00,21.0,21.005,20.995,21.0,1958.0,CADE +2023-10-05 14:28:00,20.98,21.0,20.98,21.0,2412.0,CADE +2023-10-05 14:27:00,20.99,21.0,20.985,20.985,3494.0,CADE +2023-10-05 14:26:00,20.97,20.99,20.97,20.985,1938.0,CADE +2023-10-05 14:25:00,20.975,20.975,20.965,20.965,1685.0,CADE +2023-10-05 14:24:00,20.95,20.975,20.95,20.975,3432.0,CADE +2023-10-05 14:23:00,20.96,20.96,20.945,20.945,1421.0,CADE +2023-10-05 14:22:00,20.98,20.98,20.96,20.965,3031.0,CADE +2023-10-05 14:21:00,20.98,21.0,20.975,20.99,5826.0,CADE +2023-10-05 14:20:00,21.03,21.035,20.995,20.995,6405.0,CADE +2023-10-05 14:19:00,21.02,21.025,21.015,21.025,2372.0,CADE +2023-10-05 14:18:00,21.02,21.02,21.01,21.015,3204.0,CADE +2023-10-05 14:17:00,21.03,21.03,21.03,21.03,3647.0,CADE +2023-10-05 14:16:00,21.02,21.04,21.02,21.025,3430.0,CADE +2023-10-05 14:15:00,20.97,21.01,20.97,21.01,7789.0,CADE +2023-10-05 14:14:00,20.91,20.965,20.91,20.965,16445.0,CADE +2023-10-05 14:13:00,20.925,20.925,20.91,20.915,4580.0,CADE +2023-10-05 14:12:00,20.925,20.925,20.92,20.92,2259.0,CADE +2023-10-05 14:10:00,20.92,20.925,20.92,20.92,1304.0,CADE +2023-10-05 14:09:00,20.93,20.93,20.915,20.92,5241.0,CADE +2023-10-05 14:08:00,20.935,20.94,20.925,20.93,8668.0,CADE +2023-10-05 14:07:00,20.94,20.94,20.93,20.94,8356.0,CADE +2023-10-05 14:06:00,20.975,20.98,20.94,20.94,18148.0,CADE +2023-10-05 14:05:00,21.005,21.005,20.975,20.975,8534.0,CADE +2023-10-05 14:04:00,21.01,21.01,21.005,21.01,1858.0,CADE +2023-10-05 14:03:00,21.015,21.015,21.015,21.015,3516.0,CADE +2023-10-05 14:02:00,21.015,21.015,21.005,21.01,4219.0,CADE +2023-10-05 14:01:00,20.995,21.03,20.995,21.015,26473.0,CADE +2023-10-05 14:00:00,20.985,21.0,20.98,21.0,36774.0,CADE +2023-10-05 13:59:00,20.985,20.99,20.98,20.985,14489.0,CADE +2023-10-05 13:58:00,20.99,20.99,20.985,20.985,3409.0,CADE +2023-10-05 13:57:00,20.995,20.995,20.995,20.995,701.0,CADE +2023-10-05 13:56:00,21.005,21.006,20.995,20.995,2531.0,CADE +2023-10-05 13:55:00,21.005,21.005,21.005,21.005,1876.0,CADE +2023-10-05 13:54:00,20.99,21.0,20.99,21.0,2517.0,CADE +2023-10-05 13:53:00,20.99,20.995,20.99,20.995,1861.0,CADE +2023-10-05 13:52:00,20.995,21.0,20.985,20.985,1787.0,CADE +2023-10-05 13:51:00,21.005,21.01,21.0,21.0,2129.0,CADE +2023-10-05 13:50:00,20.995,21.0,20.995,21.0,3063.0,CADE +2023-10-05 13:49:00,21.005,21.005,20.99,20.995,2428.0,CADE +2023-10-05 13:48:00,21.01,21.01,20.995,21.0,2512.0,CADE +2023-10-05 13:47:00,21.015,21.025,21.015,21.015,1992.0,CADE +2023-10-05 13:46:00,20.985,21.02,20.985,21.02,3638.0,CADE +2023-10-05 13:45:00,20.99,21.0,20.99,20.99,3425.0,CADE +2023-10-05 13:44:00,20.99,20.99,20.99,20.99,113.0,CADE +2023-10-05 13:43:00,20.99,20.995,20.985,20.985,4134.0,CADE +2023-10-05 13:42:00,20.975,20.99,20.97,20.985,3635.0,CADE +2023-10-05 13:41:00,20.98,20.98,20.97,20.97,5270.0,CADE +2023-10-05 13:40:00,20.97,20.98,20.97,20.98,3093.0,CADE +2023-10-05 13:39:00,20.98,20.98,20.965,20.965,2756.0,CADE +2023-10-05 13:38:00,20.98,20.98,20.965,20.97,2203.0,CADE +2023-10-05 13:37:00,20.96,20.97,20.96,20.97,4648.0,CADE +2023-10-05 13:36:00,20.95,20.96,20.945,20.96,3547.0,CADE +2023-10-05 13:35:00,20.92,20.94,20.92,20.94,3468.0,CADE +2023-10-05 13:34:00,20.88,20.925,20.88,20.915,6691.0,CADE +2023-10-05 13:33:00,20.875,20.875,20.85,20.875,5410.0,CADE +2023-10-05 13:32:00,20.875,20.875,20.855,20.87,7113.0,CADE +2023-10-05 13:31:00,20.865,20.87,20.865,20.87,5564.0,CADE +2023-10-05 13:30:00,20.88,20.885,20.87,20.87,5126.0,CADE +2023-10-05 13:29:00,20.865,20.88,20.865,20.875,7557.0,CADE +2023-10-05 13:28:00,20.885,20.885,20.865,20.865,2309.0,CADE +2023-10-05 13:27:00,20.875,20.88,20.875,20.88,2022.0,CADE +2023-10-05 13:26:00,20.86,20.88,20.86,20.875,2929.0,CADE +2023-10-05 13:25:00,20.86,20.87,20.855,20.865,4061.0,CADE +2023-10-05 13:24:00,20.865,20.865,20.855,20.855,3148.0,CADE +2023-10-05 13:23:00,20.85,20.87,20.84,20.87,21056.0,CADE +2023-10-05 13:22:00,20.85,20.85,20.84,20.84,25082.0,CADE +2023-10-05 13:21:00,20.835,20.845,20.835,20.845,1521.0,CADE +2023-10-05 13:20:00,20.825,20.83,20.82,20.83,1394.0,CADE +2023-10-05 13:19:00,20.835,20.835,20.83,20.83,2286.0,CADE +2023-10-05 13:18:00,20.825,20.84,20.825,20.84,2609.0,CADE +2023-10-05 13:17:00,20.83,20.83,20.83,20.83,397.0,CADE +2023-10-05 13:16:00,20.82,20.835,20.82,20.83,5127.0,CADE +2023-10-05 13:15:00,20.81,20.815,20.81,20.815,2279.0,CADE +2023-10-05 13:14:00,20.8,20.805,20.79,20.805,3176.0,CADE +2023-10-05 13:13:00,20.81,20.815,20.805,20.805,2667.0,CADE +2023-10-05 13:12:00,20.805,20.81,20.805,20.805,3271.0,CADE +2023-10-05 13:11:00,20.81,20.81,20.79,20.8,5991.0,CADE +2023-10-05 13:10:00,20.835,20.84,20.81,20.81,7433.0,CADE +2023-10-05 13:09:00,20.83,20.83,20.82,20.83,1826.0,CADE +2023-10-05 13:08:00,20.84,20.84,20.83,20.83,1898.0,CADE +2023-10-05 13:07:00,20.855,20.86,20.82,20.82,7977.0,CADE +2023-10-05 13:06:00,20.82,20.84,20.82,20.84,3559.0,CADE +2023-10-05 13:05:00,20.83,20.835,20.81,20.81,3281.0,CADE +2023-10-05 13:04:00,20.825,20.845,20.825,20.84,4199.0,CADE +2023-10-05 13:03:00,20.825,20.835,20.825,20.835,908.0,CADE +2023-10-05 13:02:00,20.875,20.88,20.83,20.83,3082.0,CADE +2023-10-05 13:01:00,20.865,20.875,20.865,20.875,1239.0,CADE +2023-10-05 13:00:00,20.835,20.87,20.835,20.87,2459.0,CADE +2023-10-05 12:59:00,20.83,20.84,20.83,20.83,3960.0,CADE +2023-10-05 12:58:00,20.8,20.825,20.8,20.82,5884.0,CADE +2023-10-05 12:57:00,20.795,20.8,20.79,20.79,7331.0,CADE +2023-10-05 12:56:00,20.8,20.8,20.79,20.795,2514.0,CADE +2023-10-05 12:55:00,20.8,20.8,20.79,20.8,1565.0,CADE +2023-10-05 12:54:00,20.795,20.8,20.79,20.79,3665.0,CADE +2023-10-05 12:53:00,20.8,20.8,20.79,20.795,4693.0,CADE +2023-10-05 12:52:00,20.795,20.8,20.79,20.79,1427.0,CADE +2023-10-05 12:51:00,20.79,20.8,20.79,20.79,4909.0,CADE +2023-10-05 12:50:00,20.72,20.795,20.72,20.795,8298.0,CADE +2023-10-05 12:49:00,20.74,20.74,20.715,20.72,4657.0,CADE +2023-10-05 12:48:00,20.76,20.765,20.73,20.73,9710.0,CADE +2023-10-05 12:47:00,20.775,20.775,20.76,20.76,1939.0,CADE +2023-10-05 12:46:00,20.795,20.795,20.77,20.77,2762.0,CADE +2023-10-05 12:45:00,20.775,20.8,20.775,20.795,3926.0,CADE +2023-10-05 12:44:00,20.77,20.78,20.77,20.775,7357.0,CADE +2023-10-05 12:43:00,20.76,20.765,20.76,20.765,914.0,CADE +2023-10-05 12:42:00,20.76,20.765,20.74,20.755,6296.0,CADE +2023-10-05 12:41:00,20.75,20.75,20.74,20.75,2492.0,CADE +2023-10-05 12:40:00,20.79,20.79,20.75,20.75,17824.0,CADE +2023-10-05 12:39:00,20.78,20.8,20.78,20.8,4017.0,CADE +2023-10-05 12:38:00,20.78,20.78,20.78,20.78,1080.0,CADE +2023-10-05 12:37:00,20.77,20.785,20.77,20.785,2654.0,CADE +2023-10-05 12:36:00,20.775,20.775,20.76,20.76,2076.0,CADE +2023-10-05 12:35:00,20.775,20.78,20.77,20.78,4871.0,CADE +2023-10-05 12:34:00,20.805,20.805,20.795,20.795,2418.0,CADE +2023-10-05 12:33:00,20.8,20.81,20.79,20.81,34169.0,CADE +2023-10-05 12:32:00,20.785,20.8,20.78,20.8,1549.0,CADE +2023-10-05 12:31:00,20.82,20.825,20.8,20.8,2297.0,CADE +2023-10-05 12:30:00,20.8,20.81,20.79,20.81,5990.0,CADE +2023-10-05 12:29:00,20.81,20.81,20.79,20.79,493.0,CADE +2023-10-05 12:28:00,20.8,20.82,20.8,20.815,2999.0,CADE +2023-10-05 12:27:00,20.8,20.8,20.8,20.8,1642.0,CADE +2023-10-05 12:26:00,20.8,20.8,20.8,20.8,585.0,CADE +2023-10-05 12:25:00,20.78,20.795,20.78,20.795,732.0,CADE +2023-10-05 12:24:00,20.78,20.78,20.77,20.78,1079.0,CADE +2023-10-05 12:23:00,20.78,20.78,20.78,20.78,1157.0,CADE +2023-10-05 12:22:00,20.795,20.8,20.77,20.78,2330.0,CADE +2023-10-05 12:21:00,20.79,20.8,20.79,20.8,3098.0,CADE +2023-10-05 12:20:00,20.76,20.785,20.76,20.785,6613.0,CADE +2023-10-05 12:19:00,20.75,20.75,20.75,20.75,2476.0,CADE +2023-10-05 12:18:00,20.77,20.77,20.77,20.77,450.0,CADE +2023-10-05 12:17:00,20.76,20.77,20.76,20.77,758.0,CADE +2023-10-05 12:16:00,20.79,20.79,20.77,20.77,2112.0,CADE +2023-10-05 12:15:00,20.8,20.805,20.782,20.795,3162.0,CADE +2023-10-05 12:14:00,20.805,20.81,20.8,20.805,1414.0,CADE +2023-10-05 12:13:00,20.82,20.82,20.805,20.805,2637.0,CADE +2023-10-05 12:12:00,20.84,20.845,20.838,20.837,2813.0,CADE +2023-10-05 12:11:00,20.82,20.84,20.82,20.84,2228.0,CADE +2023-10-05 12:10:00,20.805,20.827,20.805,20.827,2139.0,CADE +2023-10-05 12:09:00,20.8,20.81,20.8,20.81,2509.0,CADE +2023-10-05 12:08:00,20.8,20.81,20.8,20.8,1865.0,CADE +2023-10-05 12:07:00,20.805,20.81,20.805,20.81,1423.0,CADE +2023-10-05 12:06:00,20.82,20.82,20.805,20.805,1078.0,CADE +2023-10-05 12:05:00,20.81,20.82,20.81,20.82,1556.0,CADE +2023-10-05 12:04:00,20.815,20.815,20.805,20.81,1422.0,CADE +2023-10-05 12:03:00,20.82,20.82,20.81,20.81,1212.0,CADE +2023-10-05 12:02:00,20.81,20.82,20.81,20.82,1397.0,CADE +2023-10-05 12:01:00,20.79,20.82,20.79,20.82,1962.0,CADE +2023-10-05 12:00:00,20.81,20.81,20.81,20.81,1243.0,CADE +2023-10-05 11:59:00,20.8,20.8,20.8,20.8,144.0,CADE +2023-10-05 11:58:00,20.8,20.8,20.8,20.8,220.0,CADE +2023-10-05 11:57:00,20.825,20.84,20.81,20.81,2366.0,CADE +2023-10-05 11:56:00,20.84,20.84,20.82,20.82,651.0,CADE +2023-10-05 11:55:00,20.86,20.86,20.84,20.84,849.0,CADE +2023-10-05 11:54:00,20.885,20.885,20.865,20.865,1030.0,CADE +2023-10-05 11:53:00,20.9,20.9,20.9,20.9,467.0,CADE +2023-10-05 11:52:00,20.895,20.9,20.885,20.9,4774.0,CADE +2023-10-05 11:51:00,20.905,20.905,20.89,20.9,3195.0,CADE +2023-10-05 11:50:00,20.905,20.905,20.905,20.905,205.0,CADE +2023-10-05 11:49:00,20.91,20.91,20.905,20.91,2230.0,CADE +2023-10-05 11:48:00,20.92,20.925,20.91,20.91,3100.0,CADE +2023-10-05 11:47:00,20.915,20.915,20.915,20.915,495.0,CADE +2023-10-05 11:46:00,20.9,20.91,20.9,20.91,1766.0,CADE +2023-10-05 11:45:00,20.89,20.9,20.89,20.9,959.0,CADE +2023-10-05 11:44:00,20.93,20.93,20.91,20.91,440.0,CADE +2023-10-05 11:43:00,20.94,20.94,20.93,20.93,1313.0,CADE +2023-10-05 11:42:00,20.94,20.945,20.94,20.94,2490.0,CADE +2023-10-05 11:41:00,20.92,20.93,20.92,20.93,2206.0,CADE +2023-10-05 11:40:00,20.925,20.925,20.925,20.925,562.0,CADE +2023-10-05 11:39:00,20.91,20.925,20.91,20.92,1946.0,CADE +2023-10-05 11:38:00,20.905,20.905,20.89,20.9,4296.0,CADE +2023-10-05 11:37:00,20.91,20.91,20.9,20.9,302.0,CADE +2023-10-05 11:36:00,20.89,20.91,20.89,20.905,2371.0,CADE +2023-10-05 11:35:00,20.83,20.885,20.83,20.88,10119.0,CADE +2023-10-05 11:34:00,20.82,20.82,20.805,20.82,3669.0,CADE +2023-10-05 11:33:00,20.83,20.83,20.83,20.83,1014.0,CADE +2023-10-05 11:32:00,20.83,20.84,20.83,20.84,309.0,CADE +2023-10-05 11:31:00,20.83,20.835,20.82,20.835,3347.0,CADE +2023-10-05 11:30:00,20.83,20.84,20.825,20.84,2029.0,CADE +2023-10-05 11:28:00,20.85,20.85,20.835,20.84,3633.0,CADE +2023-10-05 11:27:00,20.87,20.87,20.84,20.85,4540.0,CADE +2023-10-05 11:26:00,20.88,20.89,20.88,20.88,2046.0,CADE +2023-10-05 11:25:00,20.882,20.882,20.87,20.875,2221.0,CADE +2023-10-05 11:24:00,20.86,20.89,20.86,20.89,4068.0,CADE +2023-10-05 11:23:00,20.83,20.86,20.83,20.86,2706.0,CADE +2023-10-05 11:22:00,20.825,20.825,20.825,20.825,104.0,CADE +2023-10-05 11:21:00,20.82,20.83,20.82,20.83,1850.0,CADE +2023-10-05 11:20:00,20.83,20.83,20.81,20.81,555.0,CADE +2023-10-05 11:19:00,20.84,20.84,20.83,20.83,1544.0,CADE +2023-10-05 11:18:00,20.88,20.88,20.85,20.85,1460.0,CADE +2023-10-05 11:17:00,20.895,20.895,20.885,20.885,2732.0,CADE +2023-10-05 11:16:00,20.89,20.9,20.885,20.895,2015.0,CADE +2023-10-05 11:15:00,20.885,20.885,20.88,20.88,1298.0,CADE +2023-10-05 11:14:00,20.89,20.89,20.89,20.89,863.0,CADE +2023-10-05 11:13:00,20.88,20.895,20.88,20.895,1725.0,CADE +2023-10-05 11:12:00,20.88,20.89,20.88,20.88,1435.0,CADE +2023-10-05 11:11:00,20.87,20.88,20.87,20.875,1897.0,CADE +2023-10-05 11:10:00,20.85,20.87,20.85,20.87,1567.0,CADE +2023-10-05 11:09:00,20.83,20.84,20.82,20.84,3418.0,CADE +2023-10-05 11:08:00,20.835,20.835,20.835,20.835,113.0,CADE +2023-10-05 11:07:00,20.845,20.845,20.845,20.845,1368.0,CADE +2023-10-05 11:06:00,20.865,20.88,20.84,20.84,4740.0,CADE +2023-10-05 11:05:00,20.855,20.86,20.845,20.86,4177.0,CADE +2023-10-05 11:04:00,20.865,20.865,20.855,20.855,2449.0,CADE +2023-10-05 11:03:00,20.85,20.86,20.845,20.86,11016.0,CADE +2023-10-05 11:02:00,20.86,20.86,20.845,20.845,3977.0,CADE +2023-10-05 11:01:00,20.82,20.855,20.82,20.85,3253.0,CADE +2023-10-05 11:00:00,20.8,20.83,20.79,20.83,12475.0,CADE +2023-10-05 10:59:00,20.805,20.81,20.805,20.81,515.0,CADE +2023-10-05 10:58:00,20.81,20.82,20.81,20.815,3717.0,CADE +2023-10-05 10:57:00,20.815,20.83,20.81,20.83,5736.0,CADE +2023-10-05 10:56:00,20.81,20.82,20.81,20.82,779.0,CADE +2023-10-05 10:55:00,20.8,20.815,20.8,20.81,2029.0,CADE +2023-10-05 10:54:00,20.77,20.79,20.745,20.79,4399.0,CADE +2023-10-05 10:53:00,20.78,20.79,20.78,20.78,3680.0,CADE +2023-10-05 10:52:00,20.75,20.775,20.75,20.77,2597.0,CADE +2023-10-05 10:51:00,20.8,20.8,20.75,20.75,1825.0,CADE +2023-10-05 10:50:00,20.79,20.81,20.782,20.81,3766.0,CADE +2023-10-05 10:49:00,20.835,20.835,20.79,20.79,9623.0,CADE +2023-10-05 10:48:00,20.83,20.835,20.82,20.83,1669.0,CADE +2023-10-05 10:47:00,20.82,20.84,20.82,20.835,6519.0,CADE +2023-10-05 10:46:00,20.85,20.85,20.82,20.82,2674.0,CADE +2023-10-05 10:45:00,20.8,20.82,20.8,20.82,850.0,CADE +2023-10-05 10:44:00,20.78,20.8,20.76,20.8,4837.0,CADE +2023-10-05 10:43:00,20.74,20.77,20.74,20.77,3867.0,CADE +2023-10-05 10:42:00,20.735,20.735,20.71,20.73,3319.0,CADE +2023-10-05 10:41:00,20.74,20.74,20.74,20.74,100.0,CADE +2023-10-05 10:40:00,20.71,20.73,20.71,20.73,2328.0,CADE +2023-10-05 10:39:00,20.69,20.71,20.68,20.71,4456.0,CADE +2023-10-05 10:38:00,20.74,20.74,20.7,20.7,7472.0,CADE +2023-10-05 10:37:00,20.8,20.81,20.75,20.75,7933.0,CADE +2023-10-05 10:36:00,20.77,20.81,20.77,20.81,6487.0,CADE +2023-10-05 10:35:00,20.85,20.85,20.79,20.79,4766.0,CADE +2023-10-05 10:34:00,20.87,20.87,20.855,20.855,1053.0,CADE +2023-10-05 10:33:00,20.89,20.89,20.88,20.88,370.0,CADE +2023-10-05 10:32:00,20.875,20.88,20.86,20.88,1353.0,CADE +2023-10-05 10:31:00,20.895,20.895,20.88,20.88,542.0,CADE +2023-10-05 10:30:00,20.92,20.92,20.9,20.91,2475.0,CADE +2023-10-05 10:29:00,20.89,20.91,20.89,20.91,1333.0,CADE +2023-10-05 10:28:00,20.91,20.91,20.89,20.89,813.0,CADE +2023-10-05 10:27:00,20.91,20.93,20.91,20.93,2356.0,CADE +2023-10-05 10:26:00,20.89,20.91,20.89,20.9,3542.0,CADE +2023-10-05 10:25:00,20.87,20.88,20.87,20.875,2975.0,CADE +2023-10-05 10:24:00,20.87,20.88,20.87,20.88,1398.0,CADE +2023-10-05 10:23:00,20.89,20.89,20.88,20.88,2248.0,CADE +2023-10-05 10:22:00,20.91,20.91,20.895,20.9,3373.0,CADE +2023-10-05 10:21:00,20.93,20.94,20.92,20.92,1940.0,CADE +2023-10-05 10:20:00,20.92,20.92,20.915,20.92,1579.0,CADE +2023-10-05 10:19:00,20.91,20.92,20.91,20.91,1681.0,CADE +2023-10-05 10:18:00,20.92,20.92,20.91,20.91,2059.0,CADE +2023-10-05 10:17:00,20.92,20.93,20.92,20.93,962.0,CADE +2023-10-05 10:16:00,20.92,20.92,20.89,20.92,3335.0,CADE +2023-10-05 10:15:00,20.88,20.95,20.88,20.92,9524.0,CADE +2023-10-05 10:14:00,20.89,20.9,20.88,20.88,7514.0,CADE +2023-10-05 10:13:00,20.89,20.89,20.87,20.87,509.0,CADE +2023-10-05 10:12:00,20.9,20.9,20.9,20.9,271.0,CADE +2023-10-05 10:11:00,20.94,20.94,20.92,20.92,1256.0,CADE +2023-10-05 10:10:00,20.97,20.97,20.93,20.93,1007.0,CADE +2023-10-05 10:09:00,20.96,20.97,20.96,20.96,1866.0,CADE +2023-10-05 10:08:00,20.93,20.94,20.92,20.94,776.0,CADE +2023-10-05 10:07:00,20.94,20.955,20.93,20.955,1231.0,CADE +2023-10-05 10:06:00,20.91,20.93,20.91,20.93,3813.0,CADE +2023-10-05 10:05:00,20.94,20.94,20.91,20.91,1862.0,CADE +2023-10-05 10:04:00,20.93,20.96,20.93,20.945,1114.0,CADE +2023-10-05 10:03:00,20.91,20.92,20.91,20.92,1472.0,CADE +2023-10-05 10:02:00,20.93,20.93,20.91,20.92,2939.0,CADE +2023-10-05 10:01:00,20.99,20.99,20.92,20.92,3924.0,CADE +2023-10-05 10:00:00,21.07,21.085,20.95,20.99,26187.0,CADE +2023-10-05 09:59:00,21.1,21.1,21.06,21.06,1146.0,CADE +2023-10-05 09:58:00,21.1,21.1,21.085,21.1,862.0,CADE +2023-10-05 09:57:00,21.1,21.1,21.1,21.1,857.0,CADE +2023-10-05 09:56:00,21.06,21.09,21.04,21.09,1373.0,CADE +2023-10-05 09:55:00,21.04,21.075,21.04,21.07,980.0,CADE +2023-10-05 09:54:00,21.0,21.04,21.0,21.04,2028.0,CADE +2023-10-05 09:53:00,20.98,21.0,20.98,21.0,2241.0,CADE +2023-10-05 09:52:00,20.97,20.98,20.96,20.98,3254.0,CADE +2023-10-05 09:51:00,20.97,20.98,20.95,20.98,4772.0,CADE +2023-10-05 09:50:00,20.93,20.965,20.92,20.965,9879.0,CADE +2023-10-05 09:49:00,20.92,20.93,20.9,20.925,6848.0,CADE +2023-10-05 09:48:00,21.0,21.0,20.93,20.93,2608.0,CADE +2023-10-05 09:47:00,20.96,20.98,20.95,20.98,3379.0,CADE +2023-10-05 09:46:00,20.9,20.95,20.9,20.95,1302.0,CADE +2023-10-05 09:45:00,20.91,20.91,20.89,20.91,3723.0,CADE +2023-10-05 09:44:00,20.97,20.97,20.93,20.93,981.0,CADE +2023-10-05 09:43:00,20.98,21.005,20.98,20.98,1822.0,CADE +2023-10-05 09:42:00,20.97,20.97,20.96,20.965,935.0,CADE +2023-10-05 09:41:00,20.95,20.96,20.92,20.92,1443.0,CADE +2023-10-05 09:40:00,20.95,20.95,20.95,20.95,195.0,CADE +2023-10-05 09:39:00,20.94,21.0,20.94,20.98,3183.0,CADE +2023-10-05 09:38:00,21.05,21.05,21.01,21.01,3308.0,CADE +2023-10-05 09:37:00,21.04,21.1,21.04,21.1,2188.0,CADE +2023-10-05 09:36:00,21.09,21.09,20.99,21.03,1575.0,CADE +2023-10-05 09:35:00,21.09,21.11,21.08,21.11,1609.0,CADE +2023-10-05 09:34:00,21.1,21.12,21.04,21.08,1931.0,CADE +2023-10-05 09:33:00,21.09,21.09,21.06,21.06,634.0,CADE +2023-10-05 09:32:00,21.0,21.16,21.0,21.16,1471.0,CADE +2023-10-05 09:31:00,21.0,21.09,21.0,21.03,829.0,CADE +2023-10-05 09:30:00,20.94,20.94,20.94,20.94,7093.0,CADE +2023-10-04 19:00:00,21.1,21.1,21.1,21.1,325283.0,CADE +2023-10-04 18:30:00,21.1,21.1,21.1,21.1,325283.0,CADE +2023-10-04 16:10:00,21.1,21.1,21.1,21.1,325283.0,CADE +2023-10-04 16:02:00,21.1,21.1,21.1,21.1,2494.0,CADE +2023-10-04 16:01:00,21.1,21.1,21.1,21.1,16125.0,CADE +2023-10-04 16:00:00,21.1,21.1,21.095,21.1,724718.0,CADE +2023-10-04 15:59:00,21.06,21.12,21.05,21.1,149773.0,CADE +2023-10-04 15:58:00,21.035,21.07,21.03,21.05,74130.0,CADE +2023-10-04 15:57:00,21.02,21.05,21.015,21.035,41192.0,CADE +2023-10-04 15:56:00,21.0,21.02,20.99,21.015,48658.0,CADE +2023-10-04 15:55:00,21.04,21.045,21.0,21.0,34498.0,CADE +2023-10-04 15:54:00,21.045,21.05,21.04,21.045,10530.0,CADE +2023-10-04 15:53:00,21.055,21.06,21.04,21.04,17539.0,CADE +2023-10-04 15:52:00,21.04,21.06,21.04,21.06,11754.0,CADE +2023-10-04 15:51:00,21.005,21.05,21.005,21.05,17996.0,CADE +2023-10-04 15:50:00,21.03,21.03,20.99,21.005,12406.0,CADE +2023-10-04 15:49:00,21.055,21.07,21.035,21.035,11201.0,CADE +2023-10-04 15:48:00,21.08,21.09,21.055,21.055,57985.0,CADE +2023-10-04 15:47:00,21.065,21.08,21.055,21.075,5923.0,CADE +2023-10-04 15:46:00,21.04,21.065,21.04,21.06,10921.0,CADE +2023-10-04 15:45:00,21.05,21.05,21.03,21.035,3602.0,CADE +2023-10-04 15:44:00,21.07,21.075,21.045,21.06,8469.0,CADE +2023-10-04 15:43:00,21.065,21.065,21.045,21.065,9130.0,CADE +2023-10-04 15:42:00,21.065,21.07,21.065,21.065,2583.0,CADE +2023-10-04 15:41:00,21.06,21.06,21.055,21.06,1722.0,CADE +2023-10-04 15:40:00,21.065,21.07,21.065,21.065,2755.0,CADE +2023-10-04 15:39:00,21.065,21.065,21.05,21.06,1692.0,CADE +2023-10-04 15:38:00,21.07,21.08,21.06,21.07,6180.0,CADE +2023-10-04 15:37:00,21.09,21.09,21.06,21.07,5480.0,CADE +2023-10-04 15:36:00,21.07,21.09,21.065,21.09,4605.0,CADE +2023-10-04 15:35:00,21.07,21.075,21.05,21.075,4403.0,CADE +2023-10-04 15:34:00,21.01,21.065,21.005,21.055,8691.0,CADE +2023-10-04 15:33:00,20.99,21.01,20.99,21.01,12180.0,CADE +2023-10-04 15:32:00,20.97,20.995,20.965,20.995,8491.0,CADE +2023-10-04 15:31:00,20.97,20.98,20.96,20.965,8253.0,CADE +2023-10-04 15:30:00,20.98,20.98,20.95,20.97,50887.0,CADE +2023-10-04 15:29:00,20.96,20.98,20.96,20.98,3630.0,CADE +2023-10-04 15:28:00,20.98,20.99,20.945,20.955,13713.0,CADE +2023-10-04 15:27:00,21.0,21.015,20.99,20.99,25533.0,CADE +2023-10-04 15:26:00,21.015,21.02,20.995,21.0,4125.0,CADE +2023-10-04 15:25:00,21.0,21.02,21.0,21.015,1424.0,CADE +2023-10-04 15:24:00,21.01,21.01,21.0,21.01,1790.0,CADE +2023-10-04 15:23:00,21.01,21.01,21.0,21.0,464.0,CADE +2023-10-04 15:22:00,21.0,21.005,20.995,21.005,2734.0,CADE +2023-10-04 15:21:00,20.99,21.01,20.99,21.0,7581.0,CADE +2023-10-04 15:20:00,20.995,21.01,20.99,20.99,4467.0,CADE +2023-10-04 15:19:00,21.01,21.02,20.98,20.995,5234.0,CADE +2023-10-04 15:18:00,21.02,21.03,21.0,21.005,13720.0,CADE +2023-10-04 15:17:00,20.97,21.01,20.965,21.01,20989.0,CADE +2023-10-04 15:16:00,20.955,20.975,20.955,20.975,3480.0,CADE +2023-10-04 15:15:00,20.945,20.97,20.94,20.955,5705.0,CADE +2023-10-04 15:14:00,20.935,20.95,20.935,20.945,6594.0,CADE +2023-10-04 15:13:00,20.92,20.935,20.92,20.935,7891.0,CADE +2023-10-04 15:12:00,20.93,20.93,20.915,20.925,2572.0,CADE +2023-10-04 15:11:00,20.91,20.94,20.91,20.94,3867.0,CADE +2023-10-04 15:10:00,20.9,20.92,20.88,20.905,7792.0,CADE +2023-10-04 15:09:00,20.885,20.91,20.88,20.91,5746.0,CADE +2023-10-04 15:08:00,20.86,20.885,20.86,20.885,4333.0,CADE +2023-10-04 15:07:00,20.87,20.87,20.83,20.86,4358.0,CADE +2023-10-04 15:06:00,20.87,20.875,20.87,20.875,1232.0,CADE +2023-10-04 15:05:00,20.87,20.88,20.87,20.87,3109.0,CADE +2023-10-04 15:04:00,20.895,20.9,20.86,20.86,10638.0,CADE +2023-10-04 15:03:00,20.875,20.89,20.875,20.89,4182.0,CADE +2023-10-04 15:02:00,20.9,20.9,20.875,20.88,5563.0,CADE +2023-10-04 15:01:00,20.88,20.915,20.88,20.895,13158.0,CADE +2023-10-04 15:00:00,20.835,20.88,20.835,20.875,19341.0,CADE +2023-10-04 14:59:00,20.835,20.845,20.82,20.835,11771.0,CADE +2023-10-04 14:58:00,20.78,20.835,20.78,20.83,27131.0,CADE +2023-10-04 14:57:00,20.77,20.78,20.77,20.78,6278.0,CADE +2023-10-04 14:56:00,20.735,20.77,20.735,20.76,28641.0,CADE +2023-10-04 14:55:00,20.74,20.765,20.735,20.735,39198.0,CADE +2023-10-04 14:54:00,20.755,20.755,20.73,20.74,36323.0,CADE +2023-10-04 14:53:00,20.74,20.755,20.74,20.755,1783.0,CADE +2023-10-04 14:52:00,20.735,20.74,20.735,20.74,1409.0,CADE +2023-10-04 14:51:00,20.72,20.735,20.72,20.735,10424.0,CADE +2023-10-04 14:50:00,20.71,20.73,20.705,20.73,17626.0,CADE +2023-10-04 14:49:00,20.705,20.72,20.705,20.715,5339.0,CADE +2023-10-04 14:48:00,20.7,20.71,20.7,20.7,6216.0,CADE +2023-10-04 14:47:00,20.68,20.695,20.68,20.695,2714.0,CADE +2023-10-04 14:46:00,20.665,20.67,20.66,20.67,969.0,CADE +2023-10-04 14:45:00,20.66,20.665,20.66,20.66,1339.0,CADE +2023-10-04 14:43:00,20.66,20.665,20.66,20.66,899.0,CADE +2023-10-04 14:42:00,20.665,20.67,20.66,20.665,1664.0,CADE +2023-10-04 14:41:00,20.685,20.685,20.645,20.66,5373.0,CADE +2023-10-04 14:39:00,20.695,20.695,20.68,20.68,1473.0,CADE +2023-10-04 14:38:00,20.685,20.7,20.685,20.7,6151.0,CADE +2023-10-04 14:37:00,20.675,20.685,20.67,20.685,7758.0,CADE +2023-10-04 14:36:00,20.665,20.68,20.665,20.68,5468.0,CADE +2023-10-04 14:35:00,20.645,20.655,20.64,20.655,4437.0,CADE +2023-10-04 14:34:00,20.655,20.655,20.635,20.64,7714.0,CADE +2023-10-04 14:33:00,20.665,20.67,20.66,20.66,10649.0,CADE +2023-10-04 14:32:00,20.655,20.67,20.655,20.665,4649.0,CADE +2023-10-04 14:31:00,20.655,20.66,20.655,20.66,4256.0,CADE +2023-10-04 14:30:00,20.65,20.66,20.65,20.655,1044.0,CADE +2023-10-04 14:29:00,20.645,20.645,20.645,20.645,711.0,CADE +2023-10-04 14:28:00,20.635,20.65,20.635,20.65,1646.0,CADE +2023-10-04 14:27:00,20.62,20.65,20.62,20.635,1916.0,CADE +2023-10-04 14:26:00,20.615,20.62,20.615,20.62,917.0,CADE +2023-10-04 14:25:00,20.61,20.615,20.61,20.615,981.0,CADE +2023-10-04 14:24:00,20.635,20.64,20.595,20.595,10758.0,CADE +2023-10-04 14:23:00,20.615,20.635,20.615,20.635,2785.0,CADE +2023-10-04 14:22:00,20.615,20.62,20.615,20.62,202.0,CADE +2023-10-04 14:21:00,20.62,20.63,20.615,20.615,1515.0,CADE +2023-10-04 14:20:00,20.64,20.64,20.621,20.621,2338.0,CADE +2023-10-04 14:19:00,20.63,20.64,20.63,20.635,1812.0,CADE +2023-10-04 14:18:00,20.62,20.62,20.615,20.615,925.0,CADE +2023-10-04 14:17:00,20.62,20.62,20.615,20.62,500.0,CADE +2023-10-04 14:16:00,20.615,20.62,20.615,20.62,908.0,CADE +2023-10-04 14:15:00,20.6,20.63,20.6,20.63,5136.0,CADE +2023-10-04 14:14:00,20.61,20.62,20.6,20.61,1465.0,CADE +2023-10-04 14:13:00,20.63,20.635,20.615,20.615,13447.0,CADE +2023-10-04 14:12:00,20.625,20.63,20.615,20.63,3373.0,CADE +2023-10-04 14:11:00,20.63,20.63,20.63,20.63,336.0,CADE +2023-10-04 14:10:00,20.61,20.62,20.61,20.62,2684.0,CADE +2023-10-04 14:09:00,20.635,20.64,20.615,20.62,3490.0,CADE +2023-10-04 14:08:00,20.64,20.64,20.63,20.635,3275.0,CADE +2023-10-04 14:07:00,20.645,20.645,20.635,20.64,2464.0,CADE +2023-10-04 14:06:00,20.64,20.65,20.64,20.65,1118.0,CADE +2023-10-04 14:05:00,20.64,20.645,20.63,20.64,6290.0,CADE +2023-10-04 14:04:00,20.61,20.63,20.61,20.63,978.0,CADE +2023-10-04 14:03:00,20.61,20.62,20.601,20.61,2125.0,CADE +2023-10-04 14:02:00,20.605,20.61,20.605,20.61,437.0,CADE +2023-10-04 14:01:00,20.615,20.62,20.59,20.6,11535.0,CADE +2023-10-04 14:00:00,20.595,20.61,20.595,20.61,5055.0,CADE +2023-10-04 13:59:00,20.58,20.59,20.58,20.59,3262.0,CADE +2023-10-04 13:58:00,20.575,20.575,20.575,20.575,413.0,CADE +2023-10-04 13:57:00,20.58,20.58,20.58,20.58,537.0,CADE +2023-10-04 13:56:00,20.57,20.59,20.57,20.575,4032.0,CADE +2023-10-04 13:55:00,20.565,20.57,20.56,20.57,2854.0,CADE +2023-10-04 13:54:00,20.57,20.58,20.57,20.57,1489.0,CADE +2023-10-04 13:53:00,20.56,20.58,20.56,20.565,4879.0,CADE +2023-10-04 13:52:00,20.565,20.57,20.55,20.57,9640.0,CADE +2023-10-04 13:51:00,20.57,20.57,20.56,20.565,461.0,CADE +2023-10-04 13:50:00,20.56,20.57,20.55,20.565,7996.0,CADE +2023-10-04 13:49:00,20.55,20.56,20.55,20.56,1929.0,CADE +2023-10-04 13:48:00,20.525,20.545,20.525,20.54,1341.0,CADE +2023-10-04 13:47:00,20.53,20.54,20.525,20.525,2548.0,CADE +2023-10-04 13:46:00,20.55,20.55,20.535,20.535,1115.0,CADE +2023-10-04 13:45:00,20.55,20.55,20.54,20.55,2813.0,CADE +2023-10-04 13:44:00,20.51,20.54,20.51,20.54,1782.0,CADE +2023-10-04 13:43:00,20.49,20.5,20.49,20.5,3253.0,CADE +2023-10-04 13:42:00,20.51,20.51,20.495,20.495,1089.0,CADE +2023-10-04 13:41:00,20.505,20.51,20.505,20.51,1050.0,CADE +2023-10-04 13:40:00,20.485,20.49,20.48,20.49,2491.0,CADE +2023-10-04 13:39:00,20.475,20.49,20.475,20.48,813.0,CADE +2023-10-04 13:38:00,20.48,20.49,20.475,20.475,695.0,CADE +2023-10-04 13:37:00,20.51,20.51,20.48,20.485,3305.0,CADE +2023-10-04 13:36:00,20.5,20.52,20.5,20.515,6467.0,CADE +2023-10-04 13:35:00,20.49,20.49,20.49,20.49,883.0,CADE +2023-10-04 13:34:00,20.49,20.5,20.485,20.49,3236.0,CADE +2023-10-04 13:33:00,20.485,20.485,20.48,20.48,868.0,CADE +2023-10-04 13:32:00,20.51,20.51,20.48,20.48,4817.0,CADE +2023-10-04 13:31:00,20.55,20.55,20.515,20.515,4401.0,CADE +2023-10-04 13:30:00,20.545,20.55,20.54,20.55,7611.0,CADE +2023-10-04 13:29:00,20.55,20.55,20.545,20.55,1685.0,CADE +2023-10-04 13:27:00,20.535,20.535,20.535,20.535,174.0,CADE +2023-10-04 13:26:00,20.51,20.535,20.51,20.535,2962.0,CADE +2023-10-04 13:25:00,20.56,20.57,20.535,20.535,1644.0,CADE +2023-10-04 13:24:00,20.59,20.59,20.565,20.565,6097.0,CADE +2023-10-04 13:23:00,20.59,20.59,20.585,20.585,724.0,CADE +2023-10-04 13:22:00,20.615,20.615,20.58,20.585,8478.0,CADE +2023-10-04 13:21:00,20.62,20.62,20.62,20.62,855.0,CADE +2023-10-04 13:20:00,20.615,20.615,20.615,20.615,388.0,CADE +2023-10-04 13:19:00,20.625,20.63,20.61,20.61,2499.0,CADE +2023-10-04 13:18:00,20.61,20.62,20.61,20.62,1014.0,CADE +2023-10-04 13:16:00,20.61,20.62,20.605,20.61,2418.0,CADE +2023-10-04 13:14:00,20.59,20.61,20.59,20.61,9824.0,CADE +2023-10-04 13:13:00,20.62,20.62,20.595,20.595,2034.0,CADE +2023-10-04 13:11:00,20.62,20.62,20.62,20.62,141.0,CADE +2023-10-04 13:10:00,20.63,20.63,20.62,20.62,735.0,CADE +2023-10-04 13:09:00,20.63,20.63,20.63,20.63,537.0,CADE +2023-10-04 13:08:00,20.64,20.65,20.64,20.65,1287.0,CADE +2023-10-04 13:07:00,20.62,20.65,20.62,20.64,3337.0,CADE +2023-10-04 13:06:00,20.61,20.62,20.61,20.615,1183.0,CADE +2023-10-04 13:05:00,20.628,20.63,20.62,20.62,3053.0,CADE +2023-10-04 13:04:00,20.6,20.63,20.6,20.62,2906.0,CADE +2023-10-04 13:03:00,20.61,20.62,20.605,20.605,2450.0,CADE +2023-10-04 13:02:00,20.615,20.615,20.615,20.615,102.0,CADE +2023-10-04 13:01:00,20.64,20.65,20.61,20.61,2777.0,CADE +2023-10-04 13:00:00,20.63,20.65,20.63,20.645,3801.0,CADE +2023-10-04 12:59:00,20.62,20.63,20.62,20.63,933.0,CADE +2023-10-04 12:58:00,20.605,20.61,20.605,20.61,1139.0,CADE +2023-10-04 12:57:00,20.605,20.605,20.6,20.605,2422.0,CADE +2023-10-04 12:56:00,20.62,20.62,20.605,20.605,4168.0,CADE +2023-10-04 12:55:00,20.62,20.63,20.61,20.61,1219.0,CADE +2023-10-04 12:54:00,20.625,20.63,20.62,20.62,1700.0,CADE +2023-10-04 12:53:00,20.62,20.62,20.62,20.62,1041.0,CADE +2023-10-04 12:52:00,20.63,20.64,20.625,20.625,2803.0,CADE +2023-10-04 12:51:00,20.63,20.65,20.63,20.64,8569.0,CADE +2023-10-04 12:50:00,20.63,20.63,20.62,20.62,1455.0,CADE +2023-10-04 12:49:00,20.62,20.64,20.61,20.64,4649.0,CADE +2023-10-04 12:48:00,20.625,20.625,20.62,20.62,286.0,CADE +2023-10-04 12:47:00,20.6,20.63,20.6,20.615,2454.0,CADE +2023-10-04 12:46:00,20.595,20.595,20.595,20.595,1049.0,CADE +2023-10-04 12:45:00,20.595,20.6,20.595,20.6,401.0,CADE +2023-10-04 12:44:00,20.6,20.6,20.59,20.59,1048.0,CADE +2023-10-04 12:43:00,20.605,20.605,20.6,20.6,1778.0,CADE +2023-10-04 12:42:00,20.61,20.62,20.6,20.605,2313.0,CADE +2023-10-04 12:41:00,20.6,20.61,20.6,20.6,2203.0,CADE +2023-10-04 12:40:00,20.6,20.61,20.58,20.6,7389.0,CADE +2023-10-04 12:39:00,20.63,20.63,20.6,20.6,3397.0,CADE +2023-10-04 12:38:00,20.632,20.64,20.625,20.64,3206.0,CADE +2023-10-04 12:37:00,20.65,20.66,20.645,20.645,999.0,CADE +2023-10-04 12:36:00,20.65,20.67,20.65,20.65,6574.0,CADE +2023-10-04 12:35:00,20.65,20.65,20.64,20.65,2238.0,CADE +2023-10-04 12:34:00,20.64,20.65,20.64,20.65,2113.0,CADE +2023-10-04 12:33:00,20.59,20.63,20.59,20.63,6212.0,CADE +2023-10-04 12:32:00,20.56,20.6,20.56,20.59,3089.0,CADE +2023-10-04 12:31:00,20.55,20.55,20.55,20.55,264.0,CADE +2023-10-04 12:30:00,20.525,20.54,20.525,20.535,1144.0,CADE +2023-10-04 12:29:00,20.53,20.54,20.525,20.525,2220.0,CADE +2023-10-04 12:28:00,20.53,20.53,20.525,20.525,444.0,CADE +2023-10-04 12:27:00,20.54,20.54,20.53,20.53,2229.0,CADE +2023-10-04 12:26:00,20.54,20.54,20.535,20.535,406.0,CADE +2023-10-04 12:24:00,20.53,20.53,20.525,20.53,1116.0,CADE +2023-10-04 12:23:00,20.57,20.57,20.54,20.55,1276.0,CADE +2023-10-04 12:22:00,20.565,20.58,20.56,20.58,1964.0,CADE +2023-10-04 12:21:00,20.58,20.585,20.565,20.565,1382.0,CADE +2023-10-04 12:20:00,20.59,20.6,20.58,20.58,6614.0,CADE +2023-10-04 12:19:00,20.56,20.6,20.56,20.6,3588.0,CADE +2023-10-04 12:18:00,20.55,20.56,20.545,20.545,1839.0,CADE +2023-10-04 12:17:00,20.53,20.54,20.525,20.54,2713.0,CADE +2023-10-04 12:16:00,20.51,20.52,20.51,20.52,384.0,CADE +2023-10-04 12:15:00,20.5,20.51,20.495,20.51,855.0,CADE +2023-10-04 12:14:00,20.5,20.5,20.495,20.495,828.0,CADE +2023-10-04 12:13:00,20.5,20.51,20.49,20.49,825.0,CADE +2023-10-04 12:12:00,20.51,20.51,20.5,20.51,1353.0,CADE +2023-10-04 12:11:00,20.51,20.52,20.51,20.51,1036.0,CADE +2023-10-04 12:10:00,20.46,20.5,20.46,20.5,1337.0,CADE +2023-10-04 12:09:00,20.45,20.46,20.449,20.46,1057.0,CADE +2023-10-04 12:08:00,20.45,20.45,20.45,20.45,535.0,CADE +2023-10-04 12:07:00,20.47,20.47,20.46,20.47,830.0,CADE +2023-10-04 12:06:00,20.44,20.46,20.44,20.46,857.0,CADE +2023-10-04 12:05:00,20.44,20.44,20.44,20.44,159.0,CADE +2023-10-04 12:04:00,20.43,20.435,20.43,20.435,909.0,CADE +2023-10-04 12:03:00,20.43,20.43,20.43,20.43,136.0,CADE +2023-10-04 12:02:00,20.41,20.42,20.41,20.42,533.0,CADE +2023-10-04 12:01:00,20.44,20.45,20.425,20.425,3021.0,CADE +2023-10-04 12:00:00,20.45,20.45,20.45,20.45,1554.0,CADE +2023-10-04 11:59:00,20.48,20.485,20.475,20.485,825.0,CADE +2023-10-04 11:58:00,20.48,20.48,20.47,20.47,699.0,CADE +2023-10-04 11:57:00,20.49,20.49,20.475,20.48,1733.0,CADE +2023-10-04 11:56:00,20.505,20.53,20.49,20.49,2052.0,CADE +2023-10-04 11:55:00,20.52,20.52,20.505,20.505,1073.0,CADE +2023-10-04 11:54:00,20.525,20.525,20.525,20.525,101.0,CADE +2023-10-04 11:53:00,20.53,20.53,20.53,20.53,101.0,CADE +2023-10-04 11:52:00,20.51,20.52,20.51,20.515,1074.0,CADE +2023-10-04 11:51:00,20.48,20.5,20.48,20.5,1577.0,CADE +2023-10-04 11:50:00,20.53,20.54,20.47,20.47,1474.0,CADE +2023-10-04 11:49:00,20.54,20.55,20.53,20.53,2671.0,CADE +2023-10-04 11:48:00,20.53,20.54,20.52,20.53,9280.0,CADE +2023-10-04 11:47:00,20.46,20.52,20.46,20.52,2913.0,CADE +2023-10-04 11:46:00,20.455,20.455,20.455,20.455,110.0,CADE +2023-10-04 11:45:00,20.47,20.47,20.455,20.455,2028.0,CADE +2023-10-04 11:44:00,20.48,20.49,20.48,20.48,1208.0,CADE +2023-10-04 11:43:00,20.475,20.48,20.475,20.48,416.0,CADE +2023-10-04 11:42:00,20.44,20.47,20.44,20.47,1762.0,CADE +2023-10-04 11:41:00,20.43,20.44,20.41,20.43,1849.0,CADE +2023-10-04 11:40:00,20.44,20.44,20.44,20.44,956.0,CADE +2023-10-04 11:39:00,20.44,20.46,20.435,20.44,3000.0,CADE +2023-10-04 11:38:00,20.43,20.43,20.43,20.43,226.0,CADE +2023-10-04 11:37:00,20.41,20.45,20.41,20.44,4149.0,CADE +2023-10-04 11:36:00,20.39,20.41,20.385,20.41,2036.0,CADE +2023-10-04 11:35:00,20.4,20.4,20.39,20.39,617.0,CADE +2023-10-04 11:34:00,20.39,20.4,20.38,20.4,2618.0,CADE +2023-10-04 11:32:00,20.38,20.39,20.38,20.39,1664.0,CADE +2023-10-04 11:31:00,20.41,20.42,20.39,20.395,988.0,CADE +2023-10-04 11:30:00,20.45,20.45,20.42,20.42,3533.0,CADE +2023-10-04 11:29:00,20.445,20.445,20.445,20.445,425.0,CADE +2023-10-04 11:28:00,20.43,20.44,20.43,20.44,568.0,CADE +2023-10-04 11:27:00,20.395,20.43,20.395,20.425,1153.0,CADE +2023-10-04 11:26:00,20.4,20.41,20.4,20.41,1126.0,CADE +2023-10-04 11:25:00,20.345,20.37,20.345,20.37,1427.0,CADE +2023-10-04 11:24:00,20.345,20.345,20.345,20.345,202.0,CADE +2023-10-04 11:23:00,20.34,20.345,20.34,20.345,289.0,CADE +2023-10-04 11:22:00,20.35,20.36,20.35,20.36,1082.0,CADE +2023-10-04 11:21:00,20.39,20.39,20.37,20.37,2510.0,CADE +2023-10-04 11:20:00,20.38,20.39,20.38,20.38,1951.0,CADE +2023-10-04 11:19:00,20.36,20.37,20.36,20.37,1645.0,CADE +2023-10-04 11:18:00,20.36,20.37,20.355,20.365,1364.0,CADE +2023-10-04 11:17:00,20.34,20.36,20.34,20.36,767.0,CADE +2023-10-04 11:16:00,20.35,20.36,20.34,20.34,2660.0,CADE +2023-10-04 11:15:00,20.32,20.34,20.32,20.34,1316.0,CADE +2023-10-04 11:14:00,20.335,20.335,20.325,20.33,891.0,CADE +2023-10-04 11:13:00,20.37,20.38,20.35,20.35,1028.0,CADE +2023-10-04 11:12:00,20.37,20.375,20.365,20.37,1191.0,CADE +2023-10-04 11:11:00,20.36,20.37,20.36,20.37,1194.0,CADE +2023-10-04 11:10:00,20.37,20.37,20.355,20.355,1828.0,CADE +2023-10-04 11:09:00,20.36,20.39,20.36,20.38,4246.0,CADE +2023-10-04 11:08:00,20.34,20.36,20.34,20.35,2383.0,CADE +2023-10-04 11:07:00,20.335,20.35,20.335,20.35,1575.0,CADE +2023-10-04 11:06:00,20.31,20.325,20.31,20.325,1420.0,CADE +2023-10-04 11:05:00,20.315,20.315,20.315,20.315,237.0,CADE +2023-10-04 11:04:00,20.31,20.32,20.31,20.31,2355.0,CADE +2023-10-04 11:03:00,20.31,20.31,20.31,20.31,518.0,CADE +2023-10-04 11:02:00,20.285,20.31,20.285,20.31,2539.0,CADE +2023-10-04 11:01:00,20.285,20.285,20.285,20.285,100.0,CADE +2023-10-04 11:00:00,20.3,20.3,20.285,20.285,2191.0,CADE +2023-10-04 10:59:00,20.3,20.31,20.292,20.3,1331.0,CADE +2023-10-04 10:58:00,20.3,20.3,20.295,20.295,892.0,CADE +2023-10-04 10:57:00,20.3,20.31,20.29,20.29,2794.0,CADE +2023-10-04 10:56:00,20.295,20.31,20.29,20.31,3660.0,CADE +2023-10-04 10:55:00,20.285,20.3,20.285,20.29,1496.0,CADE +2023-10-04 10:54:00,20.26,20.29,20.26,20.28,6560.0,CADE +2023-10-04 10:53:00,20.255,20.26,20.25,20.255,1197.0,CADE +2023-10-04 10:52:00,20.25,20.26,20.25,20.26,2172.0,CADE +2023-10-04 10:51:00,20.235,20.24,20.23,20.24,740.0,CADE +2023-10-04 10:50:00,20.23,20.25,20.23,20.24,1887.0,CADE +2023-10-04 10:49:00,20.225,20.235,20.225,20.235,1543.0,CADE +2023-10-04 10:48:00,20.2,20.215,20.19,20.215,4719.0,CADE +2023-10-04 10:47:00,20.2,20.2,20.2,20.2,919.0,CADE +2023-10-04 10:46:00,20.21,20.21,20.205,20.205,679.0,CADE +2023-10-04 10:45:00,20.22,20.22,20.22,20.22,1428.0,CADE +2023-10-04 10:44:00,20.24,20.24,20.22,20.22,1666.0,CADE +2023-10-04 10:43:00,20.24,20.25,20.24,20.25,557.0,CADE +2023-10-04 10:42:00,20.24,20.24,20.23,20.23,603.0,CADE +2023-10-04 10:41:00,20.26,20.27,20.25,20.25,2045.0,CADE +2023-10-04 10:40:00,20.26,20.265,20.26,20.26,1105.0,CADE +2023-10-04 10:39:00,20.26,20.26,20.25,20.26,1179.0,CADE +2023-10-04 10:38:00,20.28,20.28,20.265,20.265,1077.0,CADE +2023-10-04 10:37:00,20.28,20.28,20.27,20.275,543.0,CADE +2023-10-04 10:35:00,20.29,20.31,20.29,20.3,1662.0,CADE +2023-10-04 10:34:00,20.245,20.27,20.24,20.27,1272.0,CADE +2023-10-04 10:33:00,20.25,20.26,20.245,20.25,659.0,CADE +2023-10-04 10:32:00,20.28,20.28,20.255,20.255,2023.0,CADE +2023-10-04 10:31:00,20.28,20.28,20.27,20.28,3577.0,CADE +2023-10-04 10:30:00,20.255,20.29,20.25,20.28,6426.0,CADE +2023-10-04 10:29:00,20.256,20.256,20.256,20.256,290.0,CADE +2023-10-04 10:28:00,20.25,20.26,20.25,20.25,2374.0,CADE +2023-10-04 10:27:00,20.25,20.26,20.25,20.25,571.0,CADE +2023-10-04 10:26:00,20.27,20.27,20.27,20.27,213.0,CADE +2023-10-04 10:25:00,20.26,20.26,20.26,20.26,557.0,CADE +2023-10-04 10:24:00,20.25,20.26,20.24,20.26,1843.0,CADE +2023-10-04 10:23:00,20.27,20.27,20.26,20.26,1643.0,CADE +2023-10-04 10:22:00,20.24,20.28,20.24,20.28,3443.0,CADE +2023-10-04 10:21:00,20.27,20.28,20.23,20.23,3067.0,CADE +2023-10-04 10:20:00,20.25,20.26,20.25,20.26,1000.0,CADE +2023-10-04 10:19:00,20.23,20.24,20.23,20.24,781.0,CADE +2023-10-04 10:18:00,20.23,20.24,20.22,20.22,1765.0,CADE +2023-10-04 10:17:00,20.19,20.22,20.19,20.22,2272.0,CADE +2023-10-04 10:16:00,20.2,20.2,20.18,20.18,1537.0,CADE +2023-10-04 10:15:00,20.25,20.25,20.22,20.22,2849.0,CADE +2023-10-04 10:14:00,20.24,20.26,20.24,20.26,842.0,CADE +2023-10-04 10:13:00,20.21,20.24,20.21,20.24,745.0,CADE +2023-10-04 10:12:00,20.2,20.21,20.19,20.21,1904.0,CADE +2023-10-04 10:11:00,20.22,20.22,20.2,20.21,3000.0,CADE +2023-10-04 10:10:00,20.23,20.23,20.225,20.23,463.0,CADE +2023-10-04 10:09:00,20.22,20.24,20.22,20.24,1920.0,CADE +2023-10-04 10:08:00,20.22,20.22,20.2,20.2,606.0,CADE +2023-10-04 10:07:00,20.26,20.275,20.23,20.23,1975.0,CADE +2023-10-04 10:06:00,20.23,20.25,20.215,20.25,1970.0,CADE +2023-10-04 10:05:00,20.23,20.23,20.23,20.23,409.0,CADE +2023-10-04 10:04:00,20.22,20.23,20.22,20.23,641.0,CADE +2023-10-04 10:03:00,20.2,20.21,20.2,20.21,773.0,CADE +2023-10-04 10:02:00,20.22,20.22,20.2,20.2,1340.0,CADE +2023-10-04 10:01:00,20.26,20.268,20.24,20.24,2131.0,CADE +2023-10-04 10:00:00,20.27,20.27,20.25,20.25,1422.0,CADE +2023-10-04 09:58:00,20.25,20.25,20.25,20.25,680.0,CADE +2023-10-04 09:57:00,20.23,20.25,20.23,20.25,382.0,CADE +2023-10-04 09:56:00,20.28,20.285,20.25,20.25,6286.0,CADE +2023-10-04 09:55:00,20.185,20.281,20.185,20.28,6570.0,CADE +2023-10-04 09:54:00,20.195,20.195,20.18,20.18,382.0,CADE +2023-10-04 09:53:00,20.18,20.18,20.17,20.17,378.0,CADE +2023-10-04 09:52:00,20.16,20.21,20.16,20.2,1194.0,CADE +2023-10-04 09:51:00,20.21,20.21,20.15,20.15,1988.0,CADE +2023-10-04 09:50:00,20.21,20.22,20.21,20.22,939.0,CADE +2023-10-04 09:49:00,20.21,20.21,20.185,20.21,2131.0,CADE +2023-10-04 09:48:00,20.18,20.2,20.18,20.18,1098.0,CADE +2023-10-04 09:47:00,20.2,20.2,20.16,20.18,1223.0,CADE +2023-10-04 09:46:00,20.185,20.2,20.15,20.2,881.0,CADE +2023-10-04 09:45:00,20.25,20.25,20.22,20.22,1587.0,CADE +2023-10-04 09:44:00,20.26,20.26,20.25,20.25,1012.0,CADE +2023-10-04 09:43:00,20.28,20.28,20.28,20.28,235.0,CADE +2023-10-04 09:42:00,20.25,20.28,20.25,20.27,1456.0,CADE +2023-10-04 09:41:00,20.24,20.26,20.23,20.24,4766.0,CADE +2023-10-04 09:40:00,20.34,20.34,20.21,20.21,1653.0,CADE +2023-10-04 09:39:00,20.365,20.365,20.32,20.321,2611.0,CADE +2023-10-04 09:38:00,20.35,20.36,20.35,20.36,818.0,CADE +2023-10-04 09:37:00,20.368,20.368,20.3,20.32,9807.0,CADE +2023-10-04 09:36:00,20.345,20.345,20.33,20.34,758.0,CADE +2023-10-04 09:35:00,20.37,20.37,20.35,20.35,1650.0,CADE +2023-10-04 09:34:00,20.39,20.39,20.39,20.39,541.0,CADE +2023-10-04 09:33:00,20.34,20.38,20.31,20.38,1573.0,CADE +2023-10-04 09:32:00,20.37,20.4,20.33,20.4,596.0,CADE +2023-10-04 09:31:00,20.38,20.38,20.38,20.38,121.0,CADE +2023-10-04 09:30:00,20.33,20.44,20.33,20.44,8800.0,CADE +2023-10-03 19:00:00,20.27,20.27,20.27,20.27,252176.0,CADE +2023-10-03 18:30:00,20.27,20.27,20.27,20.27,252176.0,CADE +2023-10-03 16:45:00,20.27,20.27,20.27,20.27,55940.0,CADE +2023-10-03 16:22:00,20.27,20.27,20.27,20.27,44.0,CADE +2023-10-03 16:10:00,20.27,20.27,20.27,20.27,252176.0,CADE +2023-10-03 16:03:00,20.27,20.27,20.27,20.27,14551.0,CADE +2023-10-03 16:02:00,20.27,20.27,20.27,20.27,1611.0,CADE +2023-10-03 16:01:00,20.27,20.27,20.27,20.27,3039.0,CADE +2023-10-03 16:00:00,20.275,20.275,20.27,20.27,578159.0,CADE +2023-10-03 15:59:00,20.28,20.28,20.24,20.275,38663.0,CADE +2023-10-03 15:58:00,20.245,20.28,20.245,20.28,28143.0,CADE +2023-10-03 15:57:00,20.23,20.25,20.225,20.24,30811.0,CADE +2023-10-03 15:56:00,20.235,20.24,20.22,20.22,10890.0,CADE +2023-10-03 15:55:00,20.235,20.25,20.23,20.24,34721.0,CADE +2023-10-03 15:54:00,20.28,20.285,20.23,20.23,19689.0,CADE +2023-10-03 15:53:00,20.28,20.28,20.27,20.28,5677.0,CADE +2023-10-03 15:52:00,20.28,20.28,20.27,20.27,10089.0,CADE +2023-10-03 15:51:00,20.295,20.295,20.28,20.285,11194.0,CADE +2023-10-03 15:50:00,20.28,20.3,20.265,20.295,11162.0,CADE +2023-10-03 15:49:00,20.285,20.29,20.27,20.29,9297.0,CADE +2023-10-03 15:48:00,20.285,20.29,20.27,20.285,8737.0,CADE +2023-10-03 15:47:00,20.27,20.29,20.27,20.29,6510.0,CADE +2023-10-03 15:46:00,20.27,20.28,20.265,20.27,11343.0,CADE +2023-10-03 15:45:00,20.29,20.29,20.26,20.27,4753.0,CADE +2023-10-03 15:44:00,20.29,20.31,20.285,20.295,6192.0,CADE +2023-10-03 15:43:00,20.245,20.285,20.245,20.285,4792.0,CADE +2023-10-03 15:42:00,20.23,20.245,20.225,20.245,4529.0,CADE +2023-10-03 15:41:00,20.215,20.235,20.215,20.235,5625.0,CADE +2023-10-03 15:40:00,20.22,20.23,20.21,20.21,2706.0,CADE +2023-10-03 15:39:00,20.21,20.215,20.2,20.215,5202.0,CADE +2023-10-03 15:38:00,20.205,20.22,20.205,20.22,4053.0,CADE +2023-10-03 15:37:00,20.2,20.205,20.2,20.205,2560.0,CADE +2023-10-03 15:36:00,20.19,20.205,20.19,20.205,2507.0,CADE +2023-10-03 15:35:00,20.205,20.205,20.18,20.19,4506.0,CADE +2023-10-03 15:34:00,20.21,20.225,20.21,20.21,3783.0,CADE +2023-10-03 15:33:00,20.225,20.225,20.2,20.205,55870.0,CADE +2023-10-03 15:32:00,20.22,20.23,20.22,20.225,3378.0,CADE +2023-10-03 15:31:00,20.23,20.23,20.215,20.22,2419.0,CADE +2023-10-03 15:30:00,20.22,20.235,20.22,20.235,2013.0,CADE +2023-10-03 15:29:00,20.225,20.225,20.225,20.225,235.0,CADE +2023-10-03 15:28:00,20.22,20.225,20.215,20.22,1590.0,CADE +2023-10-03 15:27:00,20.22,20.22,20.22,20.22,141.0,CADE +2023-10-03 15:26:00,20.215,20.22,20.215,20.22,2878.0,CADE +2023-10-03 15:25:00,20.245,20.245,20.21,20.21,3428.0,CADE +2023-10-03 15:24:00,20.23,20.25,20.23,20.24,2377.0,CADE +2023-10-03 15:23:00,20.23,20.23,20.225,20.225,1343.0,CADE +2023-10-03 15:22:00,20.235,20.235,20.23,20.23,601.0,CADE +2023-10-03 15:21:00,20.22,20.235,20.22,20.235,1162.0,CADE +2023-10-03 15:20:00,20.23,20.235,20.225,20.225,1974.0,CADE +2023-10-03 15:19:00,20.23,20.23,20.225,20.225,854.0,CADE +2023-10-03 15:18:00,20.23,20.24,20.215,20.24,1607.0,CADE +2023-10-03 15:17:00,20.24,20.24,20.225,20.225,915.0,CADE +2023-10-03 15:16:00,20.23,20.235,20.225,20.235,1277.0,CADE +2023-10-03 15:15:00,20.223,20.25,20.223,20.235,3214.0,CADE +2023-10-03 15:14:00,20.23,20.23,20.23,20.23,1059.0,CADE +2023-10-03 15:13:00,20.23,20.24,20.23,20.235,1644.0,CADE +2023-10-03 15:12:00,20.25,20.25,20.23,20.23,857.0,CADE +2023-10-03 15:11:00,20.25,20.25,20.25,20.25,369.0,CADE +2023-10-03 15:10:00,20.235,20.24,20.235,20.24,822.0,CADE +2023-10-03 15:08:00,20.24,20.245,20.23,20.245,2423.0,CADE +2023-10-03 15:07:00,20.245,20.245,20.235,20.235,762.0,CADE +2023-10-03 15:06:00,20.245,20.245,20.245,20.245,334.0,CADE +2023-10-03 15:05:00,20.26,20.26,20.25,20.25,1806.0,CADE +2023-10-03 15:04:00,20.265,20.265,20.265,20.265,617.0,CADE +2023-10-03 15:03:00,20.26,20.28,20.26,20.26,1650.0,CADE +2023-10-03 15:02:00,20.245,20.265,20.245,20.265,1865.0,CADE +2023-10-03 15:01:00,20.265,20.265,20.24,20.24,3107.0,CADE +2023-10-03 15:00:00,20.29,20.29,20.27,20.27,1497.0,CADE +2023-10-03 14:59:00,20.27,20.28,20.27,20.28,1821.0,CADE +2023-10-03 14:58:00,20.26,20.29,20.25,20.27,2447.0,CADE +2023-10-03 14:57:00,20.245,20.25,20.245,20.25,706.0,CADE +2023-10-03 14:56:00,20.27,20.27,20.25,20.25,1635.0,CADE +2023-10-03 14:55:00,20.27,20.27,20.265,20.265,1102.0,CADE +2023-10-03 14:54:00,20.26,20.27,20.26,20.27,1137.0,CADE +2023-10-03 14:53:00,20.275,20.275,20.27,20.27,901.0,CADE +2023-10-03 14:52:00,20.287,20.29,20.28,20.28,2894.0,CADE +2023-10-03 14:51:00,20.28,20.28,20.28,20.28,623.0,CADE +2023-10-03 14:50:00,20.26,20.27,20.26,20.265,902.0,CADE +2023-10-03 14:48:00,20.26,20.26,20.26,20.26,131.0,CADE +2023-10-03 14:47:00,20.26,20.27,20.26,20.26,2591.0,CADE +2023-10-03 14:46:00,20.26,20.27,20.255,20.26,2609.0,CADE +2023-10-03 14:45:00,20.26,20.26,20.26,20.26,281.0,CADE +2023-10-03 14:44:00,20.23,20.24,20.23,20.24,2551.0,CADE +2023-10-03 14:43:00,20.23,20.23,20.23,20.23,1269.0,CADE +2023-10-03 14:42:00,20.231,20.231,20.22,20.221,2657.0,CADE +2023-10-03 14:41:00,20.235,20.235,20.235,20.235,447.0,CADE +2023-10-03 14:40:00,20.265,20.265,20.245,20.245,1484.0,CADE +2023-10-03 14:39:00,20.248,20.248,20.248,20.248,178.0,CADE +2023-10-03 14:38:00,20.24,20.24,20.24,20.24,1749.0,CADE +2023-10-03 14:37:00,20.24,20.24,20.24,20.24,1150.0,CADE +2023-10-03 14:36:00,20.25,20.25,20.24,20.24,945.0,CADE +2023-10-03 14:35:00,20.24,20.24,20.24,20.24,734.0,CADE +2023-10-03 14:34:00,20.23,20.23,20.23,20.23,711.0,CADE +2023-10-03 14:33:00,20.23,20.23,20.23,20.23,853.0,CADE +2023-10-03 14:32:00,20.23,20.245,20.23,20.24,1921.0,CADE +2023-10-03 14:30:00,20.225,20.225,20.22,20.22,540.0,CADE +2023-10-03 14:29:00,20.22,20.23,20.22,20.23,1217.0,CADE +2023-10-03 14:28:00,20.22,20.22,20.22,20.22,797.0,CADE +2023-10-03 14:27:00,20.23,20.23,20.23,20.23,1390.0,CADE +2023-10-03 14:26:00,20.23,20.235,20.23,20.23,1137.0,CADE +2023-10-03 14:25:00,20.23,20.23,20.23,20.23,450.0,CADE +2023-10-03 14:24:00,20.225,20.225,20.22,20.225,423.0,CADE +2023-10-03 14:23:00,20.215,20.23,20.215,20.23,776.0,CADE +2023-10-03 14:22:00,20.21,20.215,20.21,20.215,465.0,CADE +2023-10-03 14:21:00,20.215,20.215,20.2,20.21,1978.0,CADE +2023-10-03 14:20:00,20.215,20.215,20.215,20.215,203.0,CADE +2023-10-03 14:19:00,20.2,20.215,20.2,20.215,1705.0,CADE +2023-10-03 14:18:00,20.195,20.2,20.195,20.195,2247.0,CADE +2023-10-03 14:17:00,20.205,20.205,20.2,20.2,1038.0,CADE +2023-10-03 14:16:00,20.21,20.215,20.205,20.205,1410.0,CADE +2023-10-03 14:15:00,20.22,20.22,20.215,20.215,1440.0,CADE +2023-10-03 14:14:00,20.22,20.22,20.22,20.22,484.0,CADE +2023-10-03 14:13:00,20.215,20.23,20.215,20.23,2260.0,CADE +2023-10-03 14:12:00,20.24,20.24,20.21,20.21,9554.0,CADE +2023-10-03 14:11:00,20.235,20.24,20.23,20.23,850.0,CADE +2023-10-03 14:10:00,20.24,20.26,20.23,20.23,5722.0,CADE +2023-10-03 14:08:00,20.24,20.245,20.24,20.24,829.0,CADE +2023-10-03 14:07:00,20.24,20.24,20.235,20.24,1046.0,CADE +2023-10-03 14:06:00,20.25,20.25,20.25,20.25,473.0,CADE +2023-10-03 14:05:00,20.27,20.275,20.26,20.26,810.0,CADE +2023-10-03 14:04:00,20.26,20.29,20.26,20.285,2044.0,CADE +2023-10-03 14:03:00,20.28,20.28,20.26,20.26,3653.0,CADE +2023-10-03 14:02:00,20.28,20.28,20.27,20.275,2159.0,CADE +2023-10-03 14:01:00,20.3,20.3,20.28,20.285,2073.0,CADE +2023-10-03 14:00:00,20.28,20.3,20.28,20.29,3164.0,CADE +2023-10-03 13:59:00,20.278,20.28,20.275,20.28,1060.0,CADE +2023-10-03 13:58:00,20.27,20.27,20.27,20.27,1693.0,CADE +2023-10-03 13:57:00,20.26,20.27,20.26,20.27,1688.0,CADE +2023-10-03 13:56:00,20.26,20.26,20.24,20.26,1736.0,CADE +2023-10-03 13:55:00,20.298,20.297,20.26,20.265,4434.0,CADE +2023-10-03 13:54:00,20.28,20.3,20.28,20.3,1700.0,CADE +2023-10-03 13:53:00,20.295,20.295,20.28,20.28,1701.0,CADE +2023-10-03 13:52:00,20.31,20.31,20.293,20.295,2107.0,CADE +2023-10-03 13:51:00,20.31,20.31,20.303,20.302,1124.0,CADE +2023-10-03 13:50:00,20.32,20.322,20.31,20.317,1002.0,CADE +2023-10-03 13:49:00,20.34,20.34,20.32,20.32,1775.0,CADE +2023-10-03 13:48:00,20.358,20.36,20.34,20.34,5095.0,CADE +2023-10-03 13:47:00,20.36,20.36,20.36,20.36,608.0,CADE +2023-10-03 13:46:00,20.36,20.36,20.35,20.36,1050.0,CADE +2023-10-03 13:45:00,20.36,20.37,20.36,20.36,1559.0,CADE +2023-10-03 13:44:00,20.37,20.37,20.36,20.37,700.0,CADE +2023-10-03 13:43:00,20.37,20.38,20.365,20.365,1831.0,CADE +2023-10-03 13:42:00,20.36,20.36,20.35,20.36,662.0,CADE +2023-10-03 13:41:00,20.358,20.36,20.35,20.36,585.0,CADE +2023-10-03 13:40:00,20.33,20.35,20.33,20.35,1725.0,CADE +2023-10-03 13:39:00,20.32,20.33,20.32,20.33,873.0,CADE +2023-10-03 13:38:00,20.32,20.33,20.32,20.32,1808.0,CADE +2023-10-03 13:37:00,20.3,20.32,20.3,20.32,1963.0,CADE +2023-10-03 13:36:00,20.31,20.31,20.305,20.31,794.0,CADE +2023-10-03 13:35:00,20.33,20.33,20.315,20.315,1341.0,CADE +2023-10-03 13:34:00,20.32,20.33,20.32,20.33,3239.0,CADE +2023-10-03 13:33:00,20.34,20.34,20.33,20.33,1006.0,CADE +2023-10-03 13:32:00,20.33,20.34,20.325,20.34,1517.0,CADE +2023-10-03 13:31:00,20.35,20.35,20.34,20.34,703.0,CADE +2023-10-03 13:30:00,20.355,20.36,20.35,20.35,983.0,CADE +2023-10-03 13:29:00,20.34,20.36,20.34,20.36,1111.0,CADE +2023-10-03 13:28:00,20.35,20.35,20.335,20.335,1296.0,CADE +2023-10-03 13:27:00,20.36,20.36,20.35,20.35,1040.0,CADE +2023-10-03 13:26:00,20.355,20.36,20.355,20.36,402.0,CADE +2023-10-03 13:25:00,20.35,20.36,20.345,20.36,1402.0,CADE +2023-10-03 13:24:00,20.34,20.36,20.34,20.36,1459.0,CADE +2023-10-03 13:23:00,20.36,20.37,20.345,20.35,2674.0,CADE +2023-10-03 13:22:00,20.35,20.35,20.35,20.35,1221.0,CADE +2023-10-03 13:21:00,20.35,20.36,20.35,20.35,979.0,CADE +2023-10-03 13:20:00,20.37,20.37,20.35,20.35,1005.0,CADE +2023-10-03 13:19:00,20.37,20.37,20.365,20.37,1269.0,CADE +2023-10-03 13:18:00,20.4,20.4,20.36,20.36,2551.0,CADE +2023-10-03 13:17:00,20.39,20.4,20.39,20.4,726.0,CADE +2023-10-03 13:16:00,20.39,20.39,20.385,20.39,828.0,CADE +2023-10-03 13:15:00,20.39,20.41,20.39,20.395,2000.0,CADE +2023-10-03 13:14:00,20.38,20.39,20.38,20.39,604.0,CADE +2023-10-03 13:13:00,20.365,20.37,20.365,20.37,739.0,CADE +2023-10-03 13:12:00,20.35,20.36,20.345,20.36,1503.0,CADE +2023-10-03 13:11:00,20.36,20.36,20.35,20.35,1247.0,CADE +2023-10-03 13:10:00,20.36,20.37,20.36,20.36,737.0,CADE +2023-10-03 13:09:00,20.36,20.365,20.36,20.36,1623.0,CADE +2023-10-03 13:08:00,20.36,20.36,20.355,20.36,1075.0,CADE +2023-10-03 13:07:00,20.35,20.36,20.34,20.35,913.0,CADE +2023-10-03 13:06:00,20.35,20.35,20.35,20.35,390.0,CADE +2023-10-03 13:05:00,20.36,20.36,20.35,20.35,742.0,CADE +2023-10-03 13:04:00,20.38,20.38,20.37,20.375,769.0,CADE +2023-10-03 13:03:00,20.37,20.37,20.37,20.37,250.0,CADE +2023-10-03 13:02:00,20.37,20.38,20.37,20.375,1463.0,CADE +2023-10-03 13:01:00,20.36,20.36,20.36,20.36,142.0,CADE +2023-10-03 13:00:00,20.33,20.36,20.33,20.36,1857.0,CADE +2023-10-03 12:58:00,20.33,20.33,20.32,20.33,972.0,CADE +2023-10-03 12:57:00,20.305,20.31,20.305,20.31,287.0,CADE +2023-10-03 12:56:00,20.3,20.305,20.3,20.3,1541.0,CADE +2023-10-03 12:55:00,20.29,20.295,20.29,20.295,369.0,CADE +2023-10-03 12:54:00,20.3,20.3,20.3,20.3,353.0,CADE +2023-10-03 12:53:00,20.29,20.295,20.29,20.295,862.0,CADE +2023-10-03 12:52:00,20.29,20.29,20.285,20.285,331.0,CADE +2023-10-03 12:51:00,20.3,20.3,20.3,20.3,702.0,CADE +2023-10-03 12:50:00,20.32,20.32,20.305,20.305,1013.0,CADE +2023-10-03 12:49:00,20.3,20.325,20.3,20.325,1391.0,CADE +2023-10-03 12:48:00,20.29,20.29,20.29,20.29,219.0,CADE +2023-10-03 12:47:00,20.29,20.29,20.29,20.29,424.0,CADE +2023-10-03 12:46:00,20.28,20.295,20.28,20.295,779.0,CADE +2023-10-03 12:45:00,20.29,20.29,20.29,20.29,1591.0,CADE +2023-10-03 12:44:00,20.305,20.305,20.3,20.3,267.0,CADE +2023-10-03 12:43:00,20.32,20.32,20.32,20.32,375.0,CADE +2023-10-03 12:42:00,20.36,20.36,20.33,20.33,1698.0,CADE +2023-10-03 12:41:00,20.365,20.37,20.36,20.36,2114.0,CADE +2023-10-03 12:40:00,20.34,20.36,20.34,20.36,1767.0,CADE +2023-10-03 12:39:00,20.35,20.35,20.34,20.34,829.0,CADE +2023-10-03 12:38:00,20.36,20.36,20.355,20.355,245.0,CADE +2023-10-03 12:37:00,20.35,20.36,20.35,20.36,2094.0,CADE +2023-10-03 12:36:00,20.35,20.35,20.34,20.35,583.0,CADE +2023-10-03 12:34:00,20.385,20.385,20.36,20.36,891.0,CADE +2023-10-03 12:33:00,20.385,20.385,20.385,20.385,131.0,CADE +2023-10-03 12:32:00,20.39,20.39,20.38,20.39,438.0,CADE +2023-10-03 12:31:00,20.38,20.38,20.38,20.38,621.0,CADE +2023-10-03 12:30:00,20.39,20.405,20.39,20.39,1904.0,CADE +2023-10-03 12:29:00,20.35,20.37,20.35,20.37,1287.0,CADE +2023-10-03 12:28:00,20.33,20.36,20.33,20.36,3001.0,CADE +2023-10-03 12:27:00,20.32,20.32,20.32,20.32,552.0,CADE +2023-10-03 12:26:00,20.29,20.32,20.29,20.32,1752.0,CADE +2023-10-03 12:24:00,20.29,20.3,20.29,20.3,1313.0,CADE +2023-10-03 12:23:00,20.27,20.3,20.27,20.295,1109.0,CADE +2023-10-03 12:22:00,20.27,20.27,20.26,20.27,1250.0,CADE +2023-10-03 12:21:00,20.27,20.275,20.265,20.275,537.0,CADE +2023-10-03 12:20:00,20.3,20.3,20.29,20.29,971.0,CADE +2023-10-03 12:19:00,20.28,20.29,20.28,20.29,891.0,CADE +2023-10-03 12:18:00,20.295,20.3,20.28,20.28,1121.0,CADE +2023-10-03 12:17:00,20.3,20.32,20.3,20.3,2519.0,CADE +2023-10-03 12:16:00,20.32,20.32,20.295,20.295,659.0,CADE +2023-10-03 12:15:00,20.37,20.37,20.33,20.33,2517.0,CADE +2023-10-03 12:14:00,20.32,20.34,20.32,20.34,1375.0,CADE +2023-10-03 12:13:00,20.315,20.315,20.315,20.315,187.0,CADE +2023-10-03 12:12:00,20.315,20.315,20.315,20.315,547.0,CADE +2023-10-03 12:10:00,20.33,20.33,20.33,20.33,1286.0,CADE +2023-10-03 12:09:00,20.35,20.35,20.35,20.35,293.0,CADE +2023-10-03 12:08:00,20.41,20.41,20.38,20.38,714.0,CADE +2023-10-03 12:07:00,20.4,20.42,20.4,20.42,1512.0,CADE +2023-10-03 12:06:00,20.42,20.42,20.39,20.39,1665.0,CADE +2023-10-03 12:04:00,20.41,20.44,20.41,20.43,2220.0,CADE +2023-10-03 12:03:00,20.4,20.41,20.4,20.41,996.0,CADE +2023-10-03 12:02:00,20.38,20.39,20.38,20.39,939.0,CADE +2023-10-03 12:01:00,20.34,20.38,20.34,20.38,2066.0,CADE +2023-10-03 12:00:00,20.32,20.33,20.32,20.33,1411.0,CADE +2023-10-03 11:59:00,20.31,20.32,20.31,20.32,2717.0,CADE +2023-10-03 11:58:00,20.31,20.31,20.301,20.301,831.0,CADE +2023-10-03 11:57:00,20.31,20.31,20.3,20.3,1421.0,CADE +2023-10-03 11:56:00,20.3,20.31,20.3,20.31,563.0,CADE +2023-10-03 11:55:00,20.32,20.32,20.31,20.31,987.0,CADE +2023-10-03 11:54:00,20.32,20.32,20.31,20.31,1233.0,CADE +2023-10-03 11:53:00,20.34,20.34,20.32,20.32,2336.0,CADE +2023-10-03 11:52:00,20.29,20.35,20.29,20.345,16107.0,CADE +2023-10-03 11:51:00,20.31,20.31,20.28,20.28,1718.0,CADE +2023-10-03 11:50:00,20.285,20.31,20.285,20.31,1417.0,CADE +2023-10-03 11:49:00,20.285,20.285,20.28,20.28,504.0,CADE +2023-10-03 11:48:00,20.29,20.29,20.275,20.275,588.0,CADE +2023-10-03 11:47:00,20.295,20.3,20.295,20.3,618.0,CADE +2023-10-03 11:46:00,20.29,20.3,20.29,20.3,933.0,CADE +2023-10-03 11:45:00,20.3,20.3,20.295,20.295,1138.0,CADE +2023-10-03 11:44:00,20.29,20.32,20.29,20.3,3133.0,CADE +2023-10-03 11:43:00,20.31,20.31,20.3,20.3,854.0,CADE +2023-10-03 11:42:00,20.3,20.31,20.29,20.31,2086.0,CADE +2023-10-03 11:41:00,20.305,20.31,20.305,20.31,225.0,CADE +2023-10-03 11:40:00,20.3,20.31,20.295,20.295,2921.0,CADE +2023-10-03 11:39:00,20.28,20.29,20.28,20.29,1055.0,CADE +2023-10-03 11:38:00,20.265,20.27,20.26,20.27,1582.0,CADE +2023-10-03 11:37:00,20.27,20.27,20.27,20.27,438.0,CADE +2023-10-03 11:36:00,20.28,20.28,20.265,20.27,1137.0,CADE +2023-10-03 11:35:00,20.28,20.29,20.28,20.29,916.0,CADE +2023-10-03 11:34:00,20.28,20.285,20.28,20.28,783.0,CADE +2023-10-03 11:33:00,20.31,20.31,20.31,20.31,344.0,CADE +2023-10-03 11:32:00,20.32,20.32,20.32,20.32,619.0,CADE +2023-10-03 11:31:00,20.35,20.35,20.335,20.335,1349.0,CADE +2023-10-03 11:30:00,20.33,20.36,20.33,20.36,1655.0,CADE +2023-10-03 11:29:00,20.305,20.32,20.305,20.32,1324.0,CADE +2023-10-03 11:28:00,20.3,20.305,20.3,20.305,1186.0,CADE +2023-10-03 11:26:00,20.29,20.305,20.29,20.3,1383.0,CADE +2023-10-03 11:25:00,20.29,20.29,20.28,20.29,1276.0,CADE +2023-10-03 11:24:00,20.29,20.29,20.29,20.29,198.0,CADE +2023-10-03 11:23:00,20.3,20.3,20.28,20.28,1389.0,CADE +2023-10-03 11:22:00,20.31,20.32,20.31,20.31,1173.0,CADE +2023-10-03 11:21:00,20.32,20.32,20.31,20.31,1141.0,CADE +2023-10-03 11:20:00,20.28,20.33,20.27,20.33,1523.0,CADE +2023-10-03 11:19:00,20.29,20.3,20.29,20.29,2003.0,CADE +2023-10-03 11:18:00,20.29,20.29,20.28,20.29,2035.0,CADE +2023-10-03 11:17:00,20.29,20.295,20.29,20.295,2308.0,CADE +2023-10-03 11:16:00,20.27,20.31,20.27,20.3,4609.0,CADE +2023-10-03 11:15:00,20.21,20.25,20.21,20.25,2397.0,CADE +2023-10-03 11:14:00,20.19,20.21,20.18,20.21,3120.0,CADE +2023-10-03 11:13:00,20.18,20.19,20.175,20.19,14180.0,CADE +2023-10-03 11:11:00,20.19,20.19,20.18,20.18,217.0,CADE +2023-10-03 11:10:00,20.22,20.22,20.2,20.2,701.0,CADE +2023-10-03 11:09:00,20.24,20.24,20.23,20.23,1180.0,CADE +2023-10-03 11:08:00,20.22,20.24,20.22,20.24,1188.0,CADE +2023-10-03 11:07:00,20.19,20.21,20.18,20.21,849.0,CADE +2023-10-03 11:06:00,20.19,20.2,20.19,20.2,1488.0,CADE +2023-10-03 11:05:00,20.2,20.2,20.19,20.2,1383.0,CADE +2023-10-03 11:04:00,20.21,20.21,20.19,20.2,1553.0,CADE +2023-10-03 11:03:00,20.23,20.24,20.22,20.22,1440.0,CADE +2023-10-03 11:02:00,20.22,20.23,20.22,20.23,612.0,CADE +2023-10-03 11:01:00,20.26,20.26,20.25,20.25,633.0,CADE +2023-10-03 11:00:00,20.2,20.21,20.2,20.21,1145.0,CADE +2023-10-03 10:59:00,20.23,20.24,20.23,20.23,1133.0,CADE +2023-10-03 10:58:00,20.22,20.22,20.22,20.22,742.0,CADE +2023-10-03 10:57:00,20.245,20.245,20.23,20.23,838.0,CADE +2023-10-03 10:56:00,20.215,20.24,20.215,20.24,675.0,CADE +2023-10-03 10:55:00,20.2,20.22,20.2,20.21,2819.0,CADE +2023-10-03 10:54:00,20.2,20.21,20.2,20.21,918.0,CADE +2023-10-03 10:53:00,20.185,20.195,20.175,20.195,1950.0,CADE +2023-10-03 10:52:00,20.2,20.2,20.173,20.18,1791.0,CADE +2023-10-03 10:51:00,20.22,20.225,20.21,20.21,2485.0,CADE +2023-10-03 10:50:00,20.22,20.22,20.21,20.21,2015.0,CADE +2023-10-03 10:49:00,20.23,20.24,20.23,20.23,1621.0,CADE +2023-10-03 10:48:00,20.24,20.245,20.22,20.22,2045.0,CADE +2023-10-03 10:47:00,20.25,20.25,20.25,20.25,689.0,CADE +2023-10-03 10:46:00,20.285,20.285,20.26,20.26,1098.0,CADE +2023-10-03 10:45:00,20.29,20.29,20.29,20.29,1109.0,CADE +2023-10-03 10:44:00,20.32,20.32,20.28,20.29,1502.0,CADE +2023-10-03 10:43:00,20.33,20.34,20.33,20.33,574.0,CADE +2023-10-03 10:42:00,20.34,20.34,20.33,20.33,1501.0,CADE +2023-10-03 10:41:00,20.28,20.315,20.28,20.315,1484.0,CADE +2023-10-03 10:39:00,20.29,20.3,20.29,20.3,1323.0,CADE +2023-10-03 10:38:00,20.3,20.3,20.29,20.29,664.0,CADE +2023-10-03 10:37:00,20.32,20.33,20.305,20.305,1849.0,CADE +2023-10-03 10:36:00,20.32,20.33,20.32,20.32,885.0,CADE +2023-10-03 10:35:00,20.3,20.31,20.3,20.31,2105.0,CADE +2023-10-03 10:34:00,20.3,20.3,20.29,20.29,648.0,CADE +2023-10-03 10:33:00,20.31,20.33,20.3,20.3,1149.0,CADE +2023-10-03 10:32:00,20.3,20.3,20.3,20.3,877.0,CADE +2023-10-03 10:31:00,20.3,20.31,20.28,20.31,1935.0,CADE +2023-10-03 10:30:00,20.31,20.32,20.31,20.32,706.0,CADE +2023-10-03 10:29:00,20.32,20.33,20.32,20.32,694.0,CADE +2023-10-03 10:28:00,20.36,20.36,20.34,20.35,1221.0,CADE +2023-10-03 10:27:00,20.36,20.38,20.355,20.37,1860.0,CADE +2023-10-03 10:26:00,20.33,20.35,20.33,20.35,1138.0,CADE +2023-10-03 10:25:00,20.32,20.32,20.32,20.32,582.0,CADE +2023-10-03 10:24:00,20.33,20.33,20.32,20.32,1801.0,CADE +2023-10-03 10:23:00,20.35,20.355,20.33,20.33,2473.0,CADE +2023-10-03 10:22:00,20.36,20.36,20.35,20.35,783.0,CADE +2023-10-03 10:21:00,20.35,20.35,20.35,20.35,385.0,CADE +2023-10-03 10:20:00,20.34,20.34,20.33,20.33,1302.0,CADE +2023-10-03 10:19:00,20.35,20.35,20.33,20.33,1356.0,CADE +2023-10-03 10:18:00,20.355,20.37,20.355,20.36,2007.0,CADE +2023-10-03 10:17:00,20.34,20.36,20.33,20.35,2071.0,CADE +2023-10-03 10:16:00,20.37,20.37,20.35,20.35,389.0,CADE +2023-10-03 10:15:00,20.38,20.38,20.36,20.36,542.0,CADE +2023-10-03 10:14:00,20.39,20.39,20.38,20.38,468.0,CADE +2023-10-03 10:13:00,20.39,20.39,20.39,20.39,407.0,CADE +2023-10-03 10:12:00,20.39,20.41,20.39,20.39,702.0,CADE +2023-10-03 10:11:00,20.35,20.38,20.35,20.38,1272.0,CADE +2023-10-03 10:10:00,20.35,20.35,20.35,20.35,663.0,CADE +2023-10-03 10:08:00,20.37,20.37,20.35,20.35,1058.0,CADE +2023-10-03 10:07:00,20.4,20.4,20.37,20.37,2512.0,CADE +2023-10-03 10:06:00,20.41,20.41,20.41,20.41,551.0,CADE +2023-10-03 10:05:00,20.43,20.43,20.41,20.41,1345.0,CADE +2023-10-03 10:04:00,20.47,20.48,20.44,20.45,2395.0,CADE +2023-10-03 10:03:00,20.46,20.51,20.46,20.49,1477.0,CADE +2023-10-03 10:02:00,20.49,20.49,20.45,20.45,2263.0,CADE +2023-10-03 10:01:00,20.45,20.5,20.45,20.49,2293.0,CADE +2023-10-03 10:00:00,20.46,20.46,20.41,20.43,6345.0,CADE +2023-10-03 09:59:00,20.46,20.46,20.46,20.46,115.0,CADE +2023-10-03 09:58:00,20.45,20.48,20.45,20.48,1140.0,CADE +2023-10-03 09:57:00,20.46,20.46,20.46,20.46,156.0,CADE +2023-10-03 09:56:00,20.47,20.47,20.47,20.47,316.0,CADE +2023-10-03 09:54:00,20.45,20.45,20.45,20.45,166.0,CADE +2023-10-03 09:53:00,20.46,20.47,20.46,20.47,827.0,CADE +2023-10-03 09:52:00,20.54,20.54,20.53,20.53,802.0,CADE +2023-10-03 09:51:00,20.51,20.53,20.51,20.53,740.0,CADE +2023-10-03 09:50:00,20.41,20.45,20.41,20.43,2624.0,CADE +2023-10-03 09:49:00,20.44,20.48,20.44,20.44,1948.0,CADE +2023-10-03 09:48:00,20.37,20.38,20.37,20.38,1014.0,CADE +2023-10-03 09:46:00,20.34,20.36,20.34,20.36,400.0,CADE +2023-10-03 09:45:00,20.31,20.32,20.3,20.3,945.0,CADE +2023-10-03 09:44:00,20.33,20.38,20.33,20.36,1936.0,CADE +2023-10-03 09:43:00,20.31,20.34,20.3,20.34,1614.0,CADE +2023-10-03 09:42:00,20.34,20.355,20.32,20.35,1643.0,CADE +2023-10-03 09:41:00,20.23,20.35,20.23,20.33,2567.0,CADE +2023-10-03 09:40:00,20.31,20.33,20.25,20.27,1429.0,CADE +2023-10-03 09:39:00,20.35,20.35,20.34,20.34,851.0,CADE +2023-10-03 09:38:00,20.41,20.42,20.38,20.38,2924.0,CADE +2023-10-03 09:37:00,20.46,20.48,20.42,20.42,3394.0,CADE +2023-10-03 09:36:00,20.4,20.445,20.39,20.445,1573.0,CADE +2023-10-03 09:35:00,20.51,20.535,20.46,20.46,1073.0,CADE +2023-10-03 09:34:00,20.48,20.5,20.46,20.485,2570.0,CADE +2023-10-03 09:33:00,20.47,20.47,20.46,20.46,585.0,CADE +2023-10-03 09:32:00,20.4,20.53,20.4,20.53,2453.0,CADE +2023-10-03 09:31:00,20.455,20.46,20.455,20.46,592.0,CADE +2023-10-03 09:30:00,20.6,20.6,20.47,20.526,4613.0,CADE +2023-10-02 19:00:00,20.77,20.77,20.77,20.77,231225.0,CADE +2023-10-02 18:30:00,20.77,20.77,20.77,20.77,231225.0,CADE +2023-10-02 16:10:00,20.77,20.77,20.77,20.77,231225.0,CADE +2023-10-02 16:08:00,20.36,20.36,20.36,20.36,1.0,CADE +2023-10-02 16:03:00,20.77,20.77,20.77,20.77,3941.0,CADE +2023-10-02 16:02:00,20.77,20.77,20.77,20.77,7939.0,CADE +2023-10-02 16:01:00,20.77,20.77,20.77,20.77,53953.0,CADE +2023-10-02 16:00:00,20.78,20.78,20.77,20.77,490912.0,CADE +2023-10-02 15:59:00,20.745,20.78,20.745,20.78,56729.0,CADE +2023-10-02 15:58:00,20.745,20.75,20.74,20.745,14766.0,CADE +2023-10-02 15:57:00,20.74,20.75,20.74,20.745,10587.0,CADE +2023-10-02 15:56:00,20.74,20.75,20.74,20.745,14047.0,CADE +2023-10-02 15:55:00,20.73,20.745,20.725,20.74,16263.0,CADE +2023-10-02 15:54:00,20.69,20.72,20.68,20.72,12072.0,CADE +2023-10-02 15:53:00,20.67,20.695,20.67,20.695,10860.0,CADE +2023-10-02 15:52:00,20.68,20.69,20.67,20.675,7970.0,CADE +2023-10-02 15:51:00,20.63,20.675,20.63,20.675,9969.0,CADE +2023-10-02 15:50:00,20.63,20.63,20.605,20.625,10797.0,CADE +2023-10-02 15:49:00,20.65,20.655,20.63,20.635,4178.0,CADE +2023-10-02 15:48:00,20.63,20.64,20.625,20.64,5909.0,CADE +2023-10-02 15:47:00,20.64,20.64,20.635,20.635,2305.0,CADE +2023-10-02 15:46:00,20.65,20.66,20.64,20.65,11008.0,CADE +2023-10-02 15:45:00,20.64,20.65,20.63,20.65,9359.0,CADE +2023-10-02 15:44:00,20.64,20.645,20.64,20.64,3686.0,CADE +2023-10-02 15:43:00,20.65,20.65,20.645,20.65,4758.0,CADE +2023-10-02 15:42:00,20.65,20.65,20.645,20.65,4080.0,CADE +2023-10-02 15:41:00,20.645,20.655,20.635,20.655,8026.0,CADE +2023-10-02 15:40:00,20.64,20.64,20.64,20.64,3853.0,CADE +2023-10-02 15:39:00,20.65,20.655,20.65,20.65,2940.0,CADE +2023-10-02 15:38:00,20.62,20.65,20.615,20.65,11023.0,CADE +2023-10-02 15:37:00,20.63,20.63,20.61,20.62,2938.0,CADE +2023-10-02 15:36:00,20.66,20.66,20.635,20.635,5146.0,CADE +2023-10-02 15:35:00,20.69,20.69,20.665,20.665,3737.0,CADE +2023-10-02 15:34:00,20.68,20.69,20.68,20.69,2225.0,CADE +2023-10-02 15:33:00,20.68,20.68,20.67,20.68,993.0,CADE +2023-10-02 15:32:00,20.67,20.695,20.67,20.68,6344.0,CADE +2023-10-02 15:31:00,20.68,20.69,20.675,20.675,5834.0,CADE +2023-10-02 15:29:00,20.67,20.68,20.67,20.68,4086.0,CADE +2023-10-02 15:28:00,20.67,20.67,20.67,20.67,2412.0,CADE +2023-10-02 15:27:00,20.68,20.68,20.665,20.665,2227.0,CADE +2023-10-02 15:26:00,20.685,20.685,20.68,20.68,765.0,CADE +2023-10-02 15:25:00,20.7,20.7,20.69,20.69,1378.0,CADE +2023-10-02 15:24:00,20.69,20.7,20.69,20.7,2105.0,CADE +2023-10-02 15:23:00,20.7,20.7,20.675,20.68,6093.0,CADE +2023-10-02 15:22:00,20.68,20.71,20.68,20.71,2225.0,CADE +2023-10-02 15:21:00,20.67,20.67,20.67,20.67,2908.0,CADE +2023-10-02 15:20:00,20.67,20.67,20.66,20.665,1650.0,CADE +2023-10-02 15:19:00,20.68,20.68,20.67,20.67,1601.0,CADE +2023-10-02 15:18:00,20.69,20.69,20.685,20.685,977.0,CADE +2023-10-02 15:17:00,20.67,20.685,20.67,20.685,792.0,CADE +2023-10-02 15:16:00,20.67,20.67,20.67,20.67,1106.0,CADE +2023-10-02 15:15:00,20.665,20.68,20.665,20.67,4197.0,CADE +2023-10-02 15:14:00,20.655,20.67,20.655,20.67,2697.0,CADE +2023-10-02 15:13:00,20.67,20.67,20.65,20.655,5377.0,CADE +2023-10-02 15:12:00,20.68,20.68,20.68,20.68,782.0,CADE +2023-10-02 15:11:00,20.68,20.68,20.68,20.68,1355.0,CADE +2023-10-02 15:10:00,20.69,20.69,20.67,20.69,2636.0,CADE +2023-10-02 15:09:00,20.7,20.7,20.68,20.69,2870.0,CADE +2023-10-02 15:08:00,20.7,20.72,20.7,20.71,1320.0,CADE +2023-10-02 15:07:00,20.68,20.7,20.68,20.7,2383.0,CADE +2023-10-02 15:06:00,20.68,20.69,20.67,20.68,5999.0,CADE +2023-10-02 15:05:00,20.678,20.68,20.675,20.675,1298.0,CADE +2023-10-02 15:04:00,20.665,20.67,20.665,20.67,2053.0,CADE +2023-10-02 15:03:00,20.67,20.67,20.66,20.661,1336.0,CADE +2023-10-02 15:02:00,20.665,20.68,20.665,20.68,2483.0,CADE +2023-10-02 15:01:00,20.69,20.69,20.67,20.67,1858.0,CADE +2023-10-02 15:00:00,20.685,20.695,20.685,20.695,3744.0,CADE +2023-10-02 14:59:00,20.69,20.69,20.685,20.685,364.0,CADE +2023-10-02 14:58:00,20.69,20.69,20.69,20.69,1049.0,CADE +2023-10-02 14:57:00,20.67,20.67,20.67,20.67,1138.0,CADE +2023-10-02 14:56:00,20.695,20.695,20.67,20.67,1864.0,CADE +2023-10-02 14:55:00,20.69,20.7,20.69,20.7,2267.0,CADE +2023-10-02 14:54:00,20.71,20.71,20.7,20.7,1339.0,CADE +2023-10-02 14:53:00,20.71,20.725,20.71,20.72,1720.0,CADE +2023-10-02 14:52:00,20.71,20.71,20.71,20.71,748.0,CADE +2023-10-02 14:50:00,20.73,20.73,20.7,20.71,2738.0,CADE +2023-10-02 14:48:00,20.72,20.72,20.72,20.72,1592.0,CADE +2023-10-02 14:47:00,20.71,20.725,20.71,20.725,1472.0,CADE +2023-10-02 14:46:00,20.71,20.72,20.71,20.71,1813.0,CADE +2023-10-02 14:45:00,20.7,20.71,20.695,20.71,2921.0,CADE +2023-10-02 14:44:00,20.71,20.71,20.69,20.69,4904.0,CADE +2023-10-02 14:42:00,20.71,20.71,20.71,20.71,1605.0,CADE +2023-10-02 14:41:00,20.715,20.715,20.71,20.71,513.0,CADE +2023-10-02 14:40:00,20.75,20.75,20.72,20.72,8957.0,CADE +2023-10-02 14:38:00,20.776,20.776,20.755,20.76,3237.0,CADE +2023-10-02 14:37:00,20.79,20.79,20.77,20.78,367.0,CADE +2023-10-02 14:36:00,20.77,20.78,20.77,20.777,1043.0,CADE +2023-10-02 14:35:00,20.775,20.775,20.77,20.775,2050.0,CADE +2023-10-02 14:34:00,20.79,20.79,20.78,20.78,1451.0,CADE +2023-10-02 14:33:00,20.8,20.8,20.8,20.8,1291.0,CADE +2023-10-02 14:32:00,20.785,20.8,20.785,20.8,1166.0,CADE +2023-10-02 14:31:00,20.75,20.785,20.745,20.785,5931.0,CADE +2023-10-02 14:30:00,20.755,20.755,20.75,20.75,370.0,CADE +2023-10-02 14:29:00,20.75,20.75,20.75,20.75,187.0,CADE +2023-10-02 14:28:00,20.75,20.755,20.75,20.755,4163.0,CADE +2023-10-02 14:27:00,20.78,20.78,20.76,20.76,1851.0,CADE +2023-10-02 14:26:00,20.75,20.77,20.74,20.77,9678.0,CADE +2023-10-02 14:25:00,20.76,20.76,20.755,20.755,1130.0,CADE +2023-10-02 14:24:00,20.765,20.765,20.76,20.765,800.0,CADE +2023-10-02 14:23:00,20.76,20.765,20.76,20.76,929.0,CADE +2023-10-02 14:22:00,20.78,20.78,20.77,20.77,580.0,CADE +2023-10-02 14:21:00,20.78,20.78,20.78,20.78,1644.0,CADE +2023-10-02 14:20:00,20.76,20.775,20.76,20.775,2947.0,CADE +2023-10-02 14:19:00,20.78,20.78,20.765,20.765,697.0,CADE +2023-10-02 14:18:00,20.79,20.79,20.775,20.78,2010.0,CADE +2023-10-02 14:17:00,20.795,20.8,20.795,20.8,418.0,CADE +2023-10-02 14:16:00,20.79,20.795,20.79,20.795,1786.0,CADE +2023-10-02 14:15:00,20.81,20.81,20.8,20.8,1344.0,CADE +2023-10-02 14:14:00,20.815,20.815,20.815,20.815,502.0,CADE +2023-10-02 14:13:00,20.84,20.84,20.82,20.82,1076.0,CADE +2023-10-02 14:12:00,20.84,20.84,20.84,20.84,896.0,CADE +2023-10-02 14:11:00,20.81,20.83,20.81,20.83,904.0,CADE +2023-10-02 14:10:00,20.78,20.81,20.78,20.8,2639.0,CADE +2023-10-02 14:09:00,20.77,20.785,20.77,20.785,694.0,CADE +2023-10-02 14:08:00,20.77,20.771,20.76,20.771,1217.0,CADE +2023-10-02 14:07:00,20.78,20.78,20.78,20.78,2174.0,CADE +2023-10-02 14:06:00,20.76,20.785,20.76,20.785,2776.0,CADE +2023-10-02 14:04:00,20.78,20.78,20.76,20.76,1901.0,CADE +2023-10-02 14:03:00,20.78,20.79,20.78,20.79,2007.0,CADE +2023-10-02 14:02:00,20.77,20.775,20.77,20.775,2483.0,CADE +2023-10-02 14:01:00,20.77,20.77,20.765,20.77,1433.0,CADE +2023-10-02 14:00:00,20.77,20.77,20.77,20.77,911.0,CADE +2023-10-02 13:59:00,20.75,20.76,20.745,20.76,5094.0,CADE +2023-10-02 13:58:00,20.76,20.76,20.75,20.75,2474.0,CADE +2023-10-02 13:57:00,20.76,20.76,20.75,20.75,1587.0,CADE +2023-10-02 13:56:00,20.79,20.79,20.765,20.765,3442.0,CADE +2023-10-02 13:55:00,20.795,20.8,20.795,20.795,8298.0,CADE +2023-10-02 13:54:00,20.81,20.81,20.795,20.795,1634.0,CADE +2023-10-02 13:53:00,20.82,20.82,20.81,20.815,2872.0,CADE +2023-10-02 13:52:00,20.815,20.82,20.815,20.82,736.0,CADE +2023-10-02 13:51:00,20.78,20.805,20.775,20.805,1549.0,CADE +2023-10-02 13:50:00,20.775,20.775,20.775,20.775,246.0,CADE +2023-10-02 13:49:00,20.765,20.77,20.765,20.77,520.0,CADE +2023-10-02 13:48:00,20.76,20.76,20.75,20.76,761.0,CADE +2023-10-02 13:46:00,20.76,20.775,20.76,20.775,631.0,CADE +2023-10-02 13:45:00,20.74,20.76,20.735,20.76,1757.0,CADE +2023-10-02 13:44:00,20.755,20.755,20.745,20.745,1852.0,CADE +2023-10-02 13:43:00,20.757,20.76,20.75,20.76,985.0,CADE +2023-10-02 13:42:00,20.75,20.755,20.75,20.75,920.0,CADE +2023-10-02 13:41:00,20.72,20.74,20.72,20.74,3070.0,CADE +2023-10-02 13:40:00,20.725,20.725,20.725,20.725,724.0,CADE +2023-10-02 13:39:00,20.72,20.725,20.72,20.725,629.0,CADE +2023-10-02 13:38:00,20.73,20.73,20.725,20.725,426.0,CADE +2023-10-02 13:37:00,20.73,20.735,20.725,20.725,1976.0,CADE +2023-10-02 13:36:00,20.703,20.73,20.7,20.73,7500.0,CADE +2023-10-02 13:35:00,20.705,20.705,20.705,20.705,1015.0,CADE +2023-10-02 13:34:00,20.72,20.73,20.7,20.7,17845.0,CADE +2023-10-02 13:33:00,20.7,20.715,20.685,20.715,8949.0,CADE +2023-10-02 13:32:00,20.73,20.73,20.7,20.7,1876.0,CADE +2023-10-02 13:31:00,20.75,20.77,20.74,20.74,12444.0,CADE +2023-10-02 13:30:00,20.745,20.745,20.745,20.745,218.0,CADE +2023-10-02 13:29:00,20.741,20.741,20.741,20.741,356.0,CADE +2023-10-02 13:28:00,20.77,20.77,20.75,20.75,704.0,CADE +2023-10-02 13:27:00,20.76,20.79,20.76,20.78,1518.0,CADE +2023-10-02 13:26:00,20.77,20.77,20.76,20.76,905.0,CADE +2023-10-02 13:25:00,20.76,20.765,20.76,20.765,690.0,CADE +2023-10-02 13:23:00,20.76,20.76,20.76,20.76,1760.0,CADE +2023-10-02 13:22:00,20.76,20.76,20.745,20.75,752.0,CADE +2023-10-02 13:21:00,20.77,20.77,20.76,20.76,977.0,CADE +2023-10-02 13:20:00,20.755,20.78,20.755,20.78,1597.0,CADE +2023-10-02 13:19:00,20.75,20.755,20.75,20.755,720.0,CADE +2023-10-02 13:18:00,20.75,20.77,20.75,20.76,2004.0,CADE +2023-10-02 13:17:00,20.75,20.75,20.745,20.75,1144.0,CADE +2023-10-02 13:16:00,20.73,20.74,20.725,20.74,1258.0,CADE +2023-10-02 13:15:00,20.72,20.73,20.71,20.73,2581.0,CADE +2023-10-02 13:14:00,20.7,20.73,20.7,20.72,3534.0,CADE +2023-10-02 13:13:00,20.72,20.72,20.705,20.705,994.0,CADE +2023-10-02 13:12:00,20.75,20.75,20.71,20.71,8011.0,CADE +2023-10-02 13:11:00,20.75,20.755,20.75,20.755,1097.0,CADE +2023-10-02 13:10:00,20.76,20.76,20.76,20.76,671.0,CADE +2023-10-02 13:09:00,20.78,20.78,20.765,20.765,1339.0,CADE +2023-10-02 13:08:00,20.77,20.775,20.77,20.775,301.0,CADE +2023-10-02 13:07:00,20.78,20.78,20.775,20.78,753.0,CADE +2023-10-02 13:06:00,20.775,20.785,20.775,20.785,1428.0,CADE +2023-10-02 13:05:00,20.78,20.79,20.78,20.79,453.0,CADE +2023-10-02 13:04:00,20.79,20.79,20.79,20.79,649.0,CADE +2023-10-02 13:03:00,20.825,20.825,20.81,20.81,1600.0,CADE +2023-10-02 13:02:00,20.815,20.83,20.815,20.83,968.0,CADE +2023-10-02 13:01:00,20.8,20.81,20.8,20.81,474.0,CADE +2023-10-02 13:00:00,20.78,20.785,20.78,20.785,1322.0,CADE +2023-10-02 12:59:00,20.78,20.78,20.78,20.78,278.0,CADE +2023-10-02 12:58:00,20.76,20.77,20.76,20.77,919.0,CADE +2023-10-02 12:57:00,20.75,20.76,20.75,20.76,2852.0,CADE +2023-10-02 12:56:00,20.76,20.76,20.76,20.76,6494.0,CADE +2023-10-02 12:55:00,20.78,20.78,20.76,20.76,7269.0,CADE +2023-10-02 12:54:00,20.79,20.79,20.78,20.78,2397.0,CADE +2023-10-02 12:53:00,20.79,20.8,20.79,20.8,899.0,CADE +2023-10-02 12:51:00,20.77,20.785,20.77,20.785,2415.0,CADE +2023-10-02 12:50:00,20.78,20.78,20.78,20.78,2305.0,CADE +2023-10-02 12:49:00,20.79,20.79,20.79,20.79,330.0,CADE +2023-10-02 12:48:00,20.815,20.815,20.795,20.795,1167.0,CADE +2023-10-02 12:46:00,20.84,20.84,20.81,20.81,2555.0,CADE +2023-10-02 12:45:00,20.83,20.83,20.83,20.83,1826.0,CADE +2023-10-02 12:44:00,20.835,20.835,20.82,20.82,1713.0,CADE +2023-10-02 12:42:00,20.84,20.84,20.84,20.84,800.0,CADE +2023-10-02 12:41:00,20.85,20.85,20.84,20.84,1548.0,CADE +2023-10-02 12:40:00,20.84,20.86,20.84,20.855,1945.0,CADE +2023-10-02 12:39:00,20.84,20.85,20.84,20.85,947.0,CADE +2023-10-02 12:38:00,20.82,20.84,20.81,20.84,4148.0,CADE +2023-10-02 12:37:00,20.86,20.86,20.83,20.83,1767.0,CADE +2023-10-02 12:36:00,20.87,20.87,20.86,20.86,413.0,CADE +2023-10-02 12:35:00,20.865,20.865,20.86,20.86,519.0,CADE +2023-10-02 12:34:00,20.86,20.865,20.86,20.865,1392.0,CADE +2023-10-02 12:33:00,20.87,20.87,20.87,20.87,1099.0,CADE +2023-10-02 12:32:00,20.87,20.885,20.87,20.87,1056.0,CADE +2023-10-02 12:31:00,20.87,20.87,20.87,20.87,715.0,CADE +2023-10-02 12:30:00,20.88,20.88,20.875,20.88,542.0,CADE +2023-10-02 12:29:00,20.89,20.89,20.89,20.89,1201.0,CADE +2023-10-02 12:28:00,20.92,20.92,20.9,20.9,1108.0,CADE +2023-10-02 12:27:00,20.93,20.94,20.93,20.93,2200.0,CADE +2023-10-02 12:25:00,20.9,20.915,20.9,20.915,531.0,CADE +2023-10-02 12:24:00,20.91,20.91,20.9,20.9,941.0,CADE +2023-10-02 12:23:00,20.9,20.92,20.9,20.91,3493.0,CADE +2023-10-02 12:22:00,20.91,20.91,20.9,20.9,2031.0,CADE +2023-10-02 12:21:00,20.91,20.91,20.905,20.905,600.0,CADE +2023-10-02 12:20:00,20.93,20.93,20.915,20.915,963.0,CADE +2023-10-02 12:19:00,20.94,20.945,20.94,20.94,853.0,CADE +2023-10-02 12:18:00,20.92,20.94,20.92,20.94,3609.0,CADE +2023-10-02 12:17:00,20.93,20.94,20.93,20.93,1371.0,CADE +2023-10-02 12:16:00,20.93,20.93,20.925,20.925,366.0,CADE +2023-10-02 12:15:00,20.91,20.92,20.91,20.92,1473.0,CADE +2023-10-02 12:14:00,20.89,20.915,20.89,20.91,2280.0,CADE +2023-10-02 12:13:00,20.885,20.89,20.885,20.89,1142.0,CADE +2023-10-02 12:12:00,20.861,20.88,20.861,20.88,1439.0,CADE +2023-10-02 12:11:00,20.87,20.875,20.86,20.87,2310.0,CADE +2023-10-02 12:10:00,20.865,20.865,20.865,20.865,222.0,CADE +2023-10-02 12:09:00,20.87,20.87,20.87,20.87,150.0,CADE +2023-10-02 12:08:00,20.88,20.88,20.87,20.87,1814.0,CADE +2023-10-02 12:07:00,20.9,20.9,20.89,20.89,1100.0,CADE +2023-10-02 12:06:00,20.91,20.91,20.91,20.91,785.0,CADE +2023-10-02 12:05:00,20.935,20.935,20.92,20.92,1073.0,CADE +2023-10-02 12:04:00,20.93,20.93,20.93,20.93,202.0,CADE +2023-10-02 12:03:00,20.96,20.96,20.94,20.94,1219.0,CADE +2023-10-02 12:02:00,20.98,20.98,20.95,20.96,2252.0,CADE +2023-10-02 12:01:00,20.98,20.98,20.98,20.98,411.0,CADE +2023-10-02 12:00:00,20.99,20.99,20.98,20.98,2770.0,CADE +2023-10-02 11:59:00,20.98,21.0,20.98,20.995,1699.0,CADE +2023-10-02 11:58:00,20.97,20.98,20.97,20.98,949.0,CADE +2023-10-02 11:57:00,20.98,20.98,20.98,20.98,100.0,CADE +2023-10-02 11:56:00,20.98,20.985,20.98,20.98,1572.0,CADE +2023-10-02 11:55:00,20.98,20.995,20.98,20.99,1976.0,CADE +2023-10-02 11:54:00,20.99,20.99,20.99,20.99,842.0,CADE +2023-10-02 11:53:00,20.99,21.0,20.98,20.98,2050.0,CADE +2023-10-02 11:52:00,21.01,21.01,21.0,21.0,1844.0,CADE +2023-10-02 11:51:00,20.99,21.0,20.98,21.0,2598.0,CADE +2023-10-02 11:50:00,20.99,20.99,20.99,20.99,1047.0,CADE +2023-10-02 11:49:00,20.97,20.99,20.97,20.99,2476.0,CADE +2023-10-02 11:48:00,20.975,20.975,20.97,20.97,804.0,CADE +2023-10-02 11:47:00,20.97,20.97,20.97,20.97,610.0,CADE +2023-10-02 11:46:00,20.97,20.97,20.95,20.97,2402.0,CADE +2023-10-02 11:45:00,20.98,20.99,20.98,20.98,555.0,CADE +2023-10-02 11:44:00,21.015,21.015,20.99,20.99,1240.0,CADE +2023-10-02 11:43:00,21.0,21.01,20.99,21.01,2591.0,CADE +2023-10-02 11:42:00,21.01,21.01,21.005,21.005,1493.0,CADE +2023-10-02 11:41:00,21.04,21.04,21.0,21.01,3842.0,CADE +2023-10-02 11:40:00,21.07,21.07,21.05,21.05,1374.0,CADE +2023-10-02 11:39:00,21.08,21.08,21.08,21.08,725.0,CADE +2023-10-02 11:38:00,21.07,21.08,21.065,21.08,1374.0,CADE +2023-10-02 11:37:00,21.08,21.08,21.075,21.075,602.0,CADE +2023-10-02 11:36:00,21.07,21.08,21.065,21.08,8233.0,CADE +2023-10-02 11:35:00,21.13,21.13,21.1,21.1,2534.0,CADE +2023-10-02 11:34:00,21.13,21.13,21.13,21.13,1370.0,CADE +2023-10-02 11:33:00,21.1,21.11,21.1,21.11,583.0,CADE +2023-10-02 11:32:00,21.07,21.09,21.07,21.09,4505.0,CADE +2023-10-02 11:31:00,21.07,21.07,21.06,21.06,1919.0,CADE +2023-10-02 11:30:00,21.05,21.08,21.05,21.065,1734.0,CADE +2023-10-02 11:29:00,21.03,21.05,21.03,21.05,815.0,CADE +2023-10-02 11:28:00,21.03,21.03,21.02,21.03,1807.0,CADE +2023-10-02 11:26:00,20.98,21.0,20.98,21.0,2334.0,CADE +2023-10-02 11:25:00,21.02,21.02,20.98,20.98,2041.0,CADE +2023-10-02 11:23:00,21.04,21.04,21.02,21.02,1373.0,CADE +2023-10-02 11:22:00,21.05,21.05,21.04,21.04,1049.0,CADE +2023-10-02 11:21:00,21.01,21.05,21.0,21.05,3030.0,CADE +2023-10-02 11:20:00,20.98,21.01,20.98,21.01,2127.0,CADE +2023-10-02 11:19:00,21.0,21.0,20.99,20.99,2410.0,CADE +2023-10-02 11:18:00,21.01,21.01,21.01,21.01,717.0,CADE +2023-10-02 11:17:00,21.07,21.07,21.01,21.01,2522.0,CADE +2023-10-02 11:16:00,21.07,21.07,21.065,21.07,1158.0,CADE +2023-10-02 11:15:00,21.025,21.07,21.025,21.07,2867.0,CADE +2023-10-02 11:14:00,21.025,21.025,21.025,21.025,129.0,CADE +2023-10-02 11:13:00,21.04,21.04,21.02,21.02,1457.0,CADE +2023-10-02 11:12:00,21.04,21.05,21.04,21.045,1002.0,CADE +2023-10-02 11:11:00,21.04,21.05,21.04,21.05,1234.0,CADE +2023-10-02 11:10:00,21.06,21.065,21.031,21.031,1361.0,CADE +2023-10-02 11:09:00,21.07,21.07,21.06,21.06,1782.0,CADE +2023-10-02 11:08:00,21.115,21.115,21.06,21.06,7041.0,CADE +2023-10-02 11:07:00,21.1,21.12,21.1,21.11,1702.0,CADE +2023-10-02 11:06:00,21.11,21.11,21.09,21.1,1562.0,CADE +2023-10-02 11:05:00,21.095,21.1,21.095,21.1,1117.0,CADE +2023-10-02 11:04:00,21.15,21.15,21.1,21.1,1393.0,CADE +2023-10-02 11:03:00,21.11,21.11,21.08,21.11,1847.0,CADE +2023-10-02 11:02:00,21.108,21.115,21.108,21.115,1031.0,CADE +2023-10-02 11:01:00,21.13,21.145,21.095,21.1,3654.0,CADE +2023-10-02 11:00:00,21.12,21.12,21.12,21.12,291.0,CADE +2023-10-02 10:59:00,21.12,21.12,21.1,21.1,2443.0,CADE +2023-10-02 10:58:00,21.085,21.1,21.085,21.1,2090.0,CADE +2023-10-02 10:57:00,21.09,21.09,21.085,21.085,2235.0,CADE +2023-10-02 10:56:00,21.095,21.1,21.09,21.095,878.0,CADE +2023-10-02 10:55:00,21.07,21.07,21.07,21.07,796.0,CADE +2023-10-02 10:54:00,21.06,21.065,21.055,21.065,2125.0,CADE +2023-10-02 10:53:00,21.105,21.105,21.07,21.07,820.0,CADE +2023-10-02 10:52:00,21.15,21.15,21.1,21.1,1230.0,CADE +2023-10-02 10:51:00,21.155,21.155,21.155,21.155,377.0,CADE +2023-10-02 10:50:00,21.17,21.17,21.14,21.14,2248.0,CADE +2023-10-02 10:49:00,21.16,21.17,21.15,21.17,1004.0,CADE +2023-10-02 10:48:00,21.16,21.19,21.16,21.17,7734.0,CADE +2023-10-02 10:47:00,21.125,21.16,21.12,21.16,1943.0,CADE +2023-10-02 10:46:00,21.15,21.15,21.13,21.13,2763.0,CADE +2023-10-02 10:45:00,21.13,21.16,21.13,21.155,2600.0,CADE +2023-10-02 10:44:00,21.04,21.07,21.04,21.07,4203.0,CADE +2023-10-02 10:43:00,21.05,21.05,21.045,21.05,2474.0,CADE +2023-10-02 10:42:00,21.04,21.04,21.02,21.04,15298.0,CADE +2023-10-02 10:41:00,21.09,21.09,21.06,21.06,1333.0,CADE +2023-10-02 10:40:00,21.04,21.11,21.04,21.1,2646.0,CADE +2023-10-02 10:39:00,21.1,21.11,21.045,21.045,5409.0,CADE +2023-10-02 10:38:00,21.11,21.11,21.09,21.09,1552.0,CADE +2023-10-02 10:37:00,21.15,21.15,21.12,21.12,3747.0,CADE +2023-10-02 10:36:00,21.14,21.16,21.14,21.155,2714.0,CADE +2023-10-02 10:35:00,21.15,21.15,21.13,21.13,3553.0,CADE +2023-10-02 10:34:00,21.14,21.16,21.14,21.155,1877.0,CADE +2023-10-02 10:33:00,21.13,21.13,21.12,21.13,1943.0,CADE +2023-10-02 10:32:00,21.08,21.15,21.08,21.13,7490.0,CADE +2023-10-02 10:31:00,21.086,21.086,21.08,21.085,2377.0,CADE +2023-10-02 10:30:00,21.09,21.091,21.08,21.08,3274.0,CADE +2023-10-02 10:29:00,21.115,21.115,21.09,21.092,3356.0,CADE +2023-10-02 10:28:00,21.1,21.11,21.1,21.1,742.0,CADE +2023-10-02 10:27:00,21.09,21.1,21.09,21.1,609.0,CADE +2023-10-02 10:26:00,21.12,21.135,21.1,21.1,3208.0,CADE +2023-10-02 10:25:00,21.13,21.13,21.095,21.12,3674.0,CADE +2023-10-02 10:24:00,21.115,21.14,21.115,21.135,5710.0,CADE +2023-10-02 10:23:00,21.085,21.125,21.085,21.125,3615.0,CADE +2023-10-02 10:22:00,21.055,21.08,21.055,21.07,5074.0,CADE +2023-10-02 10:21:00,21.065,21.075,21.055,21.055,7622.0,CADE +2023-10-02 10:20:00,21.05,21.06,21.04,21.06,37756.0,CADE +2023-10-02 10:19:00,21.06,21.08,21.06,21.06,4391.0,CADE +2023-10-02 10:18:00,21.06,21.07,21.06,21.065,4008.0,CADE +2023-10-02 10:17:00,21.05,21.05,21.045,21.05,906.0,CADE +2023-10-02 10:16:00,21.04,21.05,21.01,21.03,3782.0,CADE +2023-10-02 10:15:00,21.03,21.03,21.01,21.03,4603.0,CADE +2023-10-02 10:14:00,21.07,21.07,21.03,21.03,4497.0,CADE +2023-10-02 10:13:00,21.07,21.09,21.06,21.075,3540.0,CADE +2023-10-02 10:12:00,21.055,21.08,21.055,21.075,4056.0,CADE +2023-10-02 10:11:00,21.05,21.065,21.05,21.055,805.0,CADE +2023-10-02 10:10:00,21.02,21.06,21.0,21.05,2278.0,CADE +2023-10-02 10:09:00,21.03,21.03,21.03,21.03,375.0,CADE +2023-10-02 10:08:00,21.04,21.04,21.02,21.02,584.0,CADE +2023-10-02 10:06:00,21.08,21.085,21.05,21.05,2724.0,CADE +2023-10-02 10:05:00,21.1,21.11,21.07,21.07,1768.0,CADE +2023-10-02 10:04:00,21.13,21.13,21.11,21.12,1193.0,CADE +2023-10-02 10:03:00,21.11,21.13,21.11,21.12,2756.0,CADE +2023-10-02 10:02:00,21.14,21.15,21.12,21.12,2515.0,CADE +2023-10-02 10:01:00,21.115,21.135,21.08,21.135,1473.0,CADE +2023-10-02 10:00:00,21.04,21.115,21.02,21.11,2934.0,CADE +2023-10-02 09:59:00,21.04,21.04,21.04,21.04,159.0,CADE +2023-10-02 09:58:00,21.05,21.05,21.05,21.05,437.0,CADE +2023-10-02 09:57:00,21.03,21.05,21.03,21.04,753.0,CADE +2023-10-02 09:56:00,21.04,21.04,21.04,21.04,312.0,CADE +2023-10-02 09:55:00,21.05,21.055,21.05,21.05,1003.0,CADE +2023-10-02 09:54:00,21.01,21.04,21.01,21.04,3797.0,CADE +2023-10-02 09:53:00,20.97,21.01,20.97,21.01,1213.0,CADE +2023-10-02 09:52:00,20.98,20.98,20.96,20.96,615.0,CADE +2023-10-02 09:51:00,20.96,20.96,20.96,20.96,246.0,CADE +2023-10-02 09:50:00,20.98,21.02,20.97,20.97,2936.0,CADE +2023-10-02 09:49:00,20.99,20.99,20.99,20.99,221.0,CADE +2023-10-02 09:48:00,20.98,20.98,20.97,20.97,560.0,CADE +2023-10-02 09:47:00,20.965,20.99,20.96,20.965,736.0,CADE +2023-10-02 09:46:00,21.01,21.03,20.97,20.98,3269.0,CADE +2023-10-02 09:45:00,21.025,21.025,20.97,21.0,3274.0,CADE +2023-10-02 09:43:00,20.99,20.99,20.96,20.97,1611.0,CADE +2023-10-02 09:42:00,20.96,21.02,20.96,21.0,1460.0,CADE +2023-10-02 09:41:00,21.065,21.07,21.02,21.03,1574.0,CADE +2023-10-02 09:40:00,21.07,21.07,21.01,21.01,3728.0,CADE +2023-10-02 09:39:00,21.11,21.11,21.06,21.085,1296.0,CADE +2023-10-02 09:38:00,21.12,21.15,21.12,21.12,1590.0,CADE +2023-10-02 09:37:00,21.135,21.135,21.135,21.135,509.0,CADE +2023-10-02 09:36:00,21.2,21.22,21.2,21.21,1125.0,CADE +2023-10-02 09:35:00,21.23,21.23,21.21,21.21,1064.0,CADE +2023-10-02 09:34:00,21.195,21.195,21.195,21.195,256.0,CADE +2023-10-02 09:33:00,21.18,21.27,21.175,21.27,895.0,CADE +2023-10-02 09:32:00,21.17,21.17,21.125,21.16,2447.0,CADE +2023-10-02 09:31:00,21.14,21.25,21.1,21.142,2290.0,CADE +2023-10-02 09:30:00,21.2,21.2,21.095,21.095,11395.0,CADE +2023-09-29 19:00:00,21.22,21.22,21.22,21.22,289846.0,CADE +2023-09-29 18:30:00,21.22,21.22,21.22,21.22,289846.0,CADE +2023-09-29 18:06:00,21.22,21.22,21.22,21.22,82.0,CADE +2023-09-29 16:20:00,21.22,21.22,21.22,21.22,188.0,CADE +2023-09-29 16:19:00,21.93,21.93,21.93,21.93,4.0,CADE +2023-09-29 16:10:00,21.22,21.22,21.22,21.22,289846.0,CADE +2023-09-29 16:02:00,21.22,21.22,21.22,21.22,18309.0,CADE +2023-09-29 16:01:00,21.22,21.22,21.22,21.22,4439.0,CADE +2023-09-29 16:00:00,21.24,21.25,21.22,21.22,603009.0,CADE +2023-09-29 15:59:00,21.19,21.25,21.18,21.24,82464.0,CADE +2023-09-29 15:58:00,21.2,21.205,21.19,21.19,21339.0,CADE +2023-09-29 15:57:00,21.205,21.21,21.19,21.2,13583.0,CADE +2023-09-29 15:56:00,21.198,21.21,21.185,21.205,14851.0,CADE +2023-09-29 15:55:00,21.205,21.21,21.185,21.195,14359.0,CADE +2023-09-29 15:54:00,21.22,21.23,21.2,21.21,12821.0,CADE +2023-09-29 15:53:00,21.27,21.27,21.225,21.225,8687.0,CADE +2023-09-29 15:52:00,21.22,21.27,21.22,21.265,6455.0,CADE +2023-09-29 15:51:00,21.22,21.23,21.205,21.22,9087.0,CADE +2023-09-29 15:50:00,21.22,21.24,21.2,21.22,9411.0,CADE +2023-09-29 15:49:00,21.185,21.21,21.185,21.21,3918.0,CADE +2023-09-29 15:48:00,21.17,21.185,21.16,21.185,6058.0,CADE +2023-09-29 15:47:00,21.17,21.18,21.165,21.17,3729.0,CADE +2023-09-29 15:46:00,21.15,21.165,21.135,21.165,3856.0,CADE +2023-09-29 15:45:00,21.14,21.15,21.135,21.14,4524.0,CADE +2023-09-29 15:44:00,21.155,21.16,21.14,21.145,3564.0,CADE +2023-09-29 15:43:00,21.16,21.17,21.15,21.155,2388.0,CADE +2023-09-29 15:42:00,21.145,21.16,21.145,21.16,2605.0,CADE +2023-09-29 15:41:00,21.171,21.171,21.15,21.15,5306.0,CADE +2023-09-29 15:40:00,21.165,21.17,21.165,21.17,3305.0,CADE +2023-09-29 15:39:00,21.15,21.17,21.145,21.165,4356.0,CADE +2023-09-29 15:38:00,21.165,21.165,21.15,21.151,3058.0,CADE +2023-09-29 15:37:00,21.16,21.165,21.155,21.165,1883.0,CADE +2023-09-29 15:36:00,21.14,21.155,21.14,21.155,2505.0,CADE +2023-09-29 15:35:00,21.14,21.14,21.125,21.135,3727.0,CADE +2023-09-29 15:34:00,21.155,21.155,21.14,21.145,1176.0,CADE +2023-09-29 15:33:00,21.16,21.165,21.15,21.159,2471.0,CADE +2023-09-29 15:32:00,21.155,21.165,21.15,21.16,2334.0,CADE +2023-09-29 15:31:00,21.16,21.16,21.155,21.16,1277.0,CADE +2023-09-29 15:30:00,21.2,21.2,21.16,21.165,2431.0,CADE +2023-09-29 15:29:00,21.2,21.2,21.191,21.191,1033.0,CADE +2023-09-29 15:28:00,21.2,21.21,21.2,21.21,870.0,CADE +2023-09-29 15:27:00,21.195,21.2,21.185,21.195,2188.0,CADE +2023-09-29 15:26:00,21.21,21.215,21.19,21.19,5922.0,CADE +2023-09-29 15:25:00,21.22,21.22,21.215,21.22,1297.0,CADE +2023-09-29 15:24:00,21.22,21.22,21.215,21.215,560.0,CADE +2023-09-29 15:23:00,21.23,21.23,21.212,21.22,1606.0,CADE +2023-09-29 15:22:00,21.225,21.229,21.21,21.22,1583.0,CADE +2023-09-29 15:21:00,21.225,21.225,21.225,21.225,513.0,CADE +2023-09-29 15:20:00,21.22,21.22,21.21,21.22,2539.0,CADE +2023-09-29 15:19:00,21.235,21.24,21.23,21.23,1214.0,CADE +2023-09-29 15:18:00,21.22,21.24,21.22,21.24,3449.0,CADE +2023-09-29 15:17:00,21.23,21.23,21.225,21.225,693.0,CADE +2023-09-29 15:16:00,21.24,21.24,21.215,21.23,2383.0,CADE +2023-09-29 15:15:00,21.24,21.245,21.24,21.245,1010.0,CADE +2023-09-29 15:14:00,21.26,21.26,21.24,21.24,880.0,CADE +2023-09-29 15:13:00,21.26,21.26,21.255,21.255,756.0,CADE +2023-09-29 15:12:00,21.25,21.25,21.25,21.25,607.0,CADE +2023-09-29 15:11:00,21.235,21.25,21.235,21.25,897.0,CADE +2023-09-29 15:10:00,21.24,21.24,21.23,21.23,1777.0,CADE +2023-09-29 15:09:00,21.261,21.261,21.24,21.25,1529.0,CADE +2023-09-29 15:08:00,21.27,21.27,21.265,21.27,1486.0,CADE +2023-09-29 15:07:00,21.26,21.26,21.26,21.26,900.0,CADE +2023-09-29 15:06:00,21.26,21.26,21.26,21.26,551.0,CADE +2023-09-29 15:05:00,21.26,21.26,21.255,21.255,1727.0,CADE +2023-09-29 15:04:00,21.26,21.26,21.24,21.245,2968.0,CADE +2023-09-29 15:03:00,21.3,21.3,21.27,21.27,2287.0,CADE +2023-09-29 15:02:00,21.31,21.315,21.305,21.305,1305.0,CADE +2023-09-29 15:01:00,21.315,21.325,21.315,21.32,1104.0,CADE +2023-09-29 15:00:00,21.31,21.319,21.31,21.319,1013.0,CADE +2023-09-29 14:59:00,21.305,21.305,21.3,21.3,1503.0,CADE +2023-09-29 14:58:00,21.315,21.315,21.31,21.31,1680.0,CADE +2023-09-29 14:57:00,21.28,21.32,21.28,21.32,1813.0,CADE +2023-09-29 14:56:00,21.28,21.285,21.28,21.28,1045.0,CADE +2023-09-29 14:55:00,21.25,21.28,21.25,21.28,1150.0,CADE +2023-09-29 14:54:00,21.26,21.26,21.26,21.26,759.0,CADE +2023-09-29 14:53:00,21.25,21.25,21.25,21.25,1089.0,CADE +2023-09-29 14:52:00,21.25,21.251,21.245,21.25,1291.0,CADE +2023-09-29 14:51:00,21.245,21.26,21.245,21.245,1215.0,CADE +2023-09-29 14:50:00,21.23,21.25,21.23,21.245,1357.0,CADE +2023-09-29 14:49:00,21.23,21.23,21.225,21.23,1407.0,CADE +2023-09-29 14:48:00,21.26,21.26,21.21,21.235,5991.0,CADE +2023-09-29 14:47:00,21.27,21.27,21.25,21.25,1832.0,CADE +2023-09-29 14:46:00,21.26,21.27,21.26,21.27,1114.0,CADE +2023-09-29 14:45:00,21.24,21.26,21.235,21.25,8489.0,CADE +2023-09-29 14:44:00,21.24,21.245,21.235,21.24,6013.0,CADE +2023-09-29 14:43:00,21.215,21.235,21.215,21.235,7029.0,CADE +2023-09-29 14:42:00,21.215,21.22,21.215,21.215,2459.0,CADE +2023-09-29 14:41:00,21.23,21.23,21.205,21.205,2225.0,CADE +2023-09-29 14:40:00,21.235,21.235,21.235,21.235,1637.0,CADE +2023-09-29 14:39:00,21.22,21.23,21.22,21.23,734.0,CADE +2023-09-29 14:38:00,21.23,21.235,21.23,21.235,663.0,CADE +2023-09-29 14:37:00,21.24,21.24,21.23,21.23,1620.0,CADE +2023-09-29 14:36:00,21.25,21.25,21.245,21.25,1586.0,CADE +2023-09-29 14:35:00,21.24,21.25,21.24,21.25,3356.0,CADE +2023-09-29 14:34:00,21.23,21.255,21.225,21.25,1809.0,CADE +2023-09-29 14:33:00,21.23,21.235,21.22,21.22,809.0,CADE +2023-09-29 14:32:00,21.24,21.24,21.22,21.22,621.0,CADE +2023-09-29 14:31:00,21.22,21.24,21.22,21.24,1606.0,CADE +2023-09-29 14:30:00,21.2,21.2,21.2,21.2,345.0,CADE +2023-09-29 14:29:00,21.19,21.21,21.18,21.205,11675.0,CADE +2023-09-29 14:28:00,21.24,21.24,21.21,21.21,3122.0,CADE +2023-09-29 14:27:00,21.25,21.255,21.24,21.24,1828.0,CADE +2023-09-29 14:26:00,21.27,21.27,21.25,21.25,3658.0,CADE +2023-09-29 14:25:00,21.28,21.28,21.265,21.265,2458.0,CADE +2023-09-29 14:24:00,21.255,21.28,21.25,21.28,6027.0,CADE +2023-09-29 14:23:00,21.26,21.26,21.255,21.255,2725.0,CADE +2023-09-29 14:22:00,21.25,21.25,21.25,21.25,929.0,CADE +2023-09-29 14:21:00,21.26,21.26,21.25,21.25,245.0,CADE +2023-09-29 14:20:00,21.26,21.26,21.26,21.26,259.0,CADE +2023-09-29 14:19:00,21.23,21.25,21.23,21.25,969.0,CADE +2023-09-29 14:18:00,21.235,21.235,21.23,21.23,574.0,CADE +2023-09-29 14:17:00,21.24,21.25,21.235,21.235,1573.0,CADE +2023-09-29 14:16:00,21.27,21.275,21.25,21.25,1803.0,CADE +2023-09-29 14:15:00,21.28,21.28,21.26,21.265,1175.0,CADE +2023-09-29 14:14:00,21.25,21.27,21.25,21.26,2172.0,CADE +2023-09-29 14:13:00,21.26,21.26,21.25,21.255,1441.0,CADE +2023-09-29 14:12:00,21.27,21.27,21.27,21.27,456.0,CADE +2023-09-29 14:11:00,21.24,21.255,21.24,21.25,816.0,CADE +2023-09-29 14:10:00,21.24,21.25,21.23,21.23,2876.0,CADE +2023-09-29 14:09:00,21.24,21.24,21.23,21.24,2827.0,CADE +2023-09-29 14:08:00,21.24,21.24,21.22,21.23,2398.0,CADE +2023-09-29 14:07:00,21.255,21.255,21.24,21.24,1020.0,CADE +2023-09-29 14:06:00,21.26,21.26,21.26,21.26,175.0,CADE +2023-09-29 14:05:00,21.26,21.275,21.24,21.24,2062.0,CADE +2023-09-29 14:04:00,21.25,21.25,21.25,21.25,1087.0,CADE +2023-09-29 14:03:00,21.22,21.24,21.22,21.24,954.0,CADE +2023-09-29 14:02:00,21.21,21.21,21.21,21.21,512.0,CADE +2023-09-29 14:01:00,21.23,21.23,21.22,21.22,1029.0,CADE +2023-09-29 14:00:00,21.24,21.24,21.24,21.24,283.0,CADE +2023-09-29 13:59:00,21.24,21.25,21.24,21.25,1608.0,CADE +2023-09-29 13:58:00,21.25,21.25,21.24,21.24,932.0,CADE +2023-09-29 13:57:00,21.27,21.27,21.26,21.26,1137.0,CADE +2023-09-29 13:56:00,21.27,21.29,21.27,21.29,313.0,CADE +2023-09-29 13:54:00,21.27,21.27,21.265,21.265,653.0,CADE +2023-09-29 13:53:00,21.25,21.28,21.25,21.28,1228.0,CADE +2023-09-29 13:52:00,21.26,21.26,21.25,21.25,519.0,CADE +2023-09-29 13:51:00,21.26,21.27,21.26,21.27,843.0,CADE +2023-09-29 13:50:00,21.26,21.27,21.24,21.26,8391.0,CADE +2023-09-29 13:49:00,21.275,21.275,21.27,21.27,484.0,CADE +2023-09-29 13:48:00,21.3,21.3,21.26,21.27,3346.0,CADE +2023-09-29 13:47:00,21.31,21.31,21.3,21.305,403.0,CADE +2023-09-29 13:46:00,21.31,21.31,21.305,21.305,455.0,CADE +2023-09-29 13:45:00,21.325,21.325,21.319,21.32,614.0,CADE +2023-09-29 13:44:00,21.325,21.325,21.32,21.32,878.0,CADE +2023-09-29 13:43:00,21.34,21.34,21.33,21.34,813.0,CADE +2023-09-29 13:42:00,21.32,21.33,21.32,21.33,391.0,CADE +2023-09-29 13:41:00,21.32,21.34,21.32,21.33,321.0,CADE +2023-09-29 13:38:00,21.315,21.315,21.315,21.315,272.0,CADE +2023-09-29 13:37:00,21.26,21.3,21.26,21.295,2247.0,CADE +2023-09-29 13:36:00,21.305,21.32,21.28,21.28,5646.0,CADE +2023-09-29 13:35:00,21.28,21.3,21.28,21.3,808.0,CADE +2023-09-29 13:34:00,21.275,21.285,21.275,21.28,1122.0,CADE +2023-09-29 13:33:00,21.315,21.315,21.27,21.27,2607.0,CADE +2023-09-29 13:32:00,21.32,21.32,21.32,21.32,110.0,CADE +2023-09-29 13:31:00,21.315,21.315,21.315,21.315,100.0,CADE +2023-09-29 13:30:00,21.33,21.33,21.315,21.32,982.0,CADE +2023-09-29 13:28:00,21.3,21.3,21.3,21.3,474.0,CADE +2023-09-29 13:27:00,21.31,21.31,21.31,21.31,919.0,CADE +2023-09-29 13:26:00,21.28,21.305,21.28,21.305,5087.0,CADE +2023-09-29 13:25:00,21.28,21.3,21.28,21.28,1633.0,CADE +2023-09-29 13:24:00,21.28,21.28,21.27,21.27,685.0,CADE +2023-09-29 13:23:00,21.28,21.28,21.27,21.27,506.0,CADE +2023-09-29 13:22:00,21.28,21.29,21.28,21.29,1002.0,CADE +2023-09-29 13:21:00,21.29,21.29,21.27,21.28,2968.0,CADE +2023-09-29 13:20:00,21.27,21.29,21.27,21.285,599.0,CADE +2023-09-29 13:19:00,21.26,21.27,21.26,21.27,1083.0,CADE +2023-09-29 13:18:00,21.27,21.27,21.25,21.25,1443.0,CADE +2023-09-29 13:16:00,21.23,21.23,21.23,21.23,336.0,CADE +2023-09-29 13:15:00,21.24,21.24,21.24,21.24,381.0,CADE +2023-09-29 13:14:00,21.23,21.23,21.22,21.23,1475.0,CADE +2023-09-29 13:13:00,21.23,21.23,21.23,21.23,123.0,CADE +2023-09-29 13:12:00,21.24,21.24,21.24,21.24,328.0,CADE +2023-09-29 13:11:00,21.254,21.26,21.254,21.26,670.0,CADE +2023-09-29 13:09:00,21.24,21.24,21.24,21.24,164.0,CADE +2023-09-29 13:08:00,21.27,21.27,21.25,21.26,947.0,CADE +2023-09-29 13:07:00,21.25,21.28,21.25,21.27,3938.0,CADE +2023-09-29 13:06:00,21.3,21.31,21.25,21.25,3546.0,CADE +2023-09-29 13:05:00,21.32,21.32,21.31,21.31,618.0,CADE +2023-09-29 13:04:00,21.33,21.33,21.33,21.33,443.0,CADE +2023-09-29 13:03:00,21.31,21.31,21.31,21.31,330.0,CADE +2023-09-29 13:02:00,21.33,21.33,21.3,21.32,1362.0,CADE +2023-09-29 13:01:00,21.36,21.36,21.34,21.34,661.0,CADE +2023-09-29 13:00:00,21.415,21.415,21.36,21.36,2732.0,CADE +2023-09-29 12:59:00,21.4,21.41,21.4,21.41,936.0,CADE +2023-09-29 12:58:00,21.415,21.415,21.39,21.395,1606.0,CADE +2023-09-29 12:57:00,21.43,21.43,21.42,21.42,1478.0,CADE +2023-09-29 12:56:00,21.43,21.43,21.42,21.425,301.0,CADE +2023-09-29 12:55:00,21.42,21.42,21.411,21.41,709.0,CADE +2023-09-29 12:54:00,21.43,21.43,21.41,21.41,1854.0,CADE +2023-09-29 12:53:00,21.42,21.44,21.42,21.43,1990.0,CADE +2023-09-29 12:52:00,21.43,21.43,21.4,21.42,1964.0,CADE +2023-09-29 12:51:00,21.45,21.45,21.43,21.43,1384.0,CADE +2023-09-29 12:50:00,21.46,21.46,21.46,21.46,318.0,CADE +2023-09-29 12:49:00,21.46,21.465,21.46,21.46,704.0,CADE +2023-09-29 12:48:00,21.495,21.495,21.46,21.46,1455.0,CADE +2023-09-29 12:47:00,21.51,21.51,21.48,21.49,2400.0,CADE +2023-09-29 12:46:00,21.5,21.51,21.5,21.505,555.0,CADE +2023-09-29 12:45:00,21.5,21.5,21.49,21.49,1655.0,CADE +2023-09-29 12:44:00,21.49,21.49,21.48,21.48,515.0,CADE +2023-09-29 12:43:00,21.5,21.5,21.49,21.49,1539.0,CADE +2023-09-29 12:42:00,21.49,21.5,21.485,21.5,12510.0,CADE +2023-09-29 12:41:00,21.48,21.5,21.48,21.5,750.0,CADE +2023-09-29 12:40:00,21.45,21.46,21.45,21.46,663.0,CADE +2023-09-29 12:39:00,21.43,21.44,21.43,21.44,5626.0,CADE +2023-09-29 12:38:00,21.465,21.47,21.44,21.44,1614.0,CADE +2023-09-29 12:37:00,21.47,21.48,21.465,21.48,500.0,CADE +2023-09-29 12:36:00,21.47,21.47,21.47,21.47,613.0,CADE +2023-09-29 12:35:00,21.46,21.46,21.46,21.46,527.0,CADE +2023-09-29 12:34:00,21.45,21.46,21.445,21.445,1116.0,CADE +2023-09-29 12:33:00,21.46,21.46,21.45,21.45,595.0,CADE +2023-09-29 12:32:00,21.48,21.48,21.46,21.465,2109.0,CADE +2023-09-29 12:31:00,21.49,21.49,21.48,21.48,733.0,CADE +2023-09-29 12:30:00,21.48,21.48,21.47,21.48,606.0,CADE +2023-09-29 12:29:00,21.49,21.49,21.47,21.47,712.0,CADE +2023-09-29 12:28:00,21.478,21.49,21.473,21.49,2575.0,CADE +2023-09-29 12:27:00,21.5,21.5,21.49,21.49,463.0,CADE +2023-09-29 12:26:00,21.51,21.52,21.5,21.5,1647.0,CADE +2023-09-29 12:25:00,21.51,21.51,21.51,21.51,100.0,CADE +2023-09-29 12:24:00,21.52,21.525,21.51,21.51,1490.0,CADE +2023-09-29 12:23:00,21.57,21.57,21.52,21.53,2633.0,CADE +2023-09-29 12:22:00,21.51,21.56,21.51,21.56,5608.0,CADE +2023-09-29 12:21:00,21.51,21.51,21.51,21.51,443.0,CADE +2023-09-29 12:20:00,21.51,21.51,21.503,21.502,1220.0,CADE +2023-09-29 12:19:00,21.52,21.52,21.52,21.52,440.0,CADE +2023-09-29 12:18:00,21.52,21.53,21.52,21.52,556.0,CADE +2023-09-29 12:17:00,21.5,21.5,21.5,21.5,212.0,CADE +2023-09-29 12:16:00,21.47,21.49,21.47,21.49,326.0,CADE +2023-09-29 12:15:00,21.48,21.48,21.46,21.46,927.0,CADE +2023-09-29 12:14:00,21.45,21.455,21.45,21.455,1029.0,CADE +2023-09-29 12:13:00,21.5,21.5,21.47,21.47,3880.0,CADE +2023-09-29 12:12:00,21.51,21.51,21.51,21.51,1043.0,CADE +2023-09-29 12:11:00,21.5,21.52,21.5,21.52,878.0,CADE +2023-09-29 12:10:00,21.51,21.51,21.49,21.5,2060.0,CADE +2023-09-29 12:09:00,21.52,21.52,21.52,21.52,968.0,CADE +2023-09-29 12:08:00,21.52,21.52,21.52,21.52,526.0,CADE +2023-09-29 12:07:00,21.51,21.51,21.51,21.51,467.0,CADE +2023-09-29 12:06:00,21.5,21.52,21.5,21.52,521.0,CADE +2023-09-29 12:05:00,21.49,21.51,21.49,21.5,594.0,CADE +2023-09-29 12:04:00,21.47,21.48,21.46,21.47,5442.0,CADE +2023-09-29 12:03:00,21.46,21.47,21.46,21.47,212.0,CADE +2023-09-29 12:02:00,21.41,21.46,21.41,21.46,9949.0,CADE +2023-09-29 12:01:00,21.41,21.41,21.39,21.41,5143.0,CADE +2023-09-29 12:00:00,21.4,21.41,21.4,21.41,564.0,CADE +2023-09-29 11:59:00,21.38,21.39,21.38,21.39,1029.0,CADE +2023-09-29 11:57:00,21.355,21.38,21.355,21.38,431.0,CADE +2023-09-29 11:56:00,21.34,21.35,21.33,21.34,804.0,CADE +2023-09-29 11:55:00,21.32,21.33,21.32,21.33,494.0,CADE +2023-09-29 11:54:00,21.3,21.31,21.3,21.31,1153.0,CADE +2023-09-29 11:53:00,21.33,21.33,21.29,21.29,1458.0,CADE +2023-09-29 11:52:00,21.345,21.345,21.33,21.33,1290.0,CADE +2023-09-29 11:51:00,21.359,21.359,21.34,21.35,2079.0,CADE +2023-09-29 11:50:00,21.36,21.365,21.36,21.36,994.0,CADE +2023-09-29 11:49:00,21.36,21.36,21.33,21.35,1597.0,CADE +2023-09-29 11:48:00,21.37,21.38,21.36,21.36,928.0,CADE +2023-09-29 11:47:00,21.355,21.365,21.355,21.365,1101.0,CADE +2023-09-29 11:46:00,21.34,21.36,21.33,21.35,1776.0,CADE +2023-09-29 11:45:00,21.33,21.34,21.33,21.34,1069.0,CADE +2023-09-29 11:44:00,21.335,21.335,21.32,21.32,798.0,CADE +2023-09-29 11:43:00,21.31,21.33,21.3,21.33,1934.0,CADE +2023-09-29 11:42:00,21.36,21.36,21.31,21.31,2430.0,CADE +2023-09-29 11:41:00,21.35,21.35,21.33,21.35,2066.0,CADE +2023-09-29 11:40:00,21.33,21.34,21.33,21.33,612.0,CADE +2023-09-29 11:39:00,21.32,21.32,21.32,21.32,508.0,CADE +2023-09-29 11:38:00,21.32,21.32,21.299,21.31,1875.0,CADE +2023-09-29 11:37:00,21.33,21.34,21.33,21.33,1615.0,CADE +2023-09-29 11:36:00,21.33,21.34,21.32,21.33,2494.0,CADE +2023-09-29 11:35:00,21.345,21.35,21.33,21.33,2059.0,CADE +2023-09-29 11:34:00,21.4,21.4,21.33,21.34,1874.0,CADE +2023-09-29 11:33:00,21.43,21.43,21.42,21.42,572.0,CADE +2023-09-29 11:32:00,21.43,21.44,21.43,21.43,938.0,CADE +2023-09-29 11:31:00,21.41,21.42,21.41,21.42,729.0,CADE +2023-09-29 11:30:00,21.4,21.405,21.39,21.405,999.0,CADE +2023-09-29 11:29:00,21.44,21.44,21.41,21.41,2189.0,CADE +2023-09-29 11:28:00,21.46,21.46,21.45,21.45,430.0,CADE +2023-09-29 11:27:00,21.51,21.51,21.47,21.47,528.0,CADE +2023-09-29 11:26:00,21.53,21.53,21.51,21.51,1702.0,CADE +2023-09-29 11:25:00,21.53,21.55,21.52,21.55,5987.0,CADE +2023-09-29 11:24:00,21.52,21.52,21.52,21.52,706.0,CADE +2023-09-29 11:23:00,21.495,21.52,21.495,21.52,983.0,CADE +2023-09-29 11:22:00,21.49,21.49,21.49,21.49,484.0,CADE +2023-09-29 11:21:00,21.49,21.49,21.485,21.49,1111.0,CADE +2023-09-29 11:20:00,21.48,21.48,21.48,21.48,245.0,CADE +2023-09-29 11:19:00,21.485,21.485,21.485,21.485,263.0,CADE +2023-09-29 11:18:00,21.45,21.47,21.45,21.46,687.0,CADE +2023-09-29 11:17:00,21.449,21.46,21.449,21.45,2226.0,CADE +2023-09-29 11:16:00,21.44,21.45,21.44,21.44,1020.0,CADE +2023-09-29 11:15:00,21.43,21.43,21.41,21.43,2880.0,CADE +2023-09-29 11:13:00,21.43,21.43,21.43,21.43,441.0,CADE +2023-09-29 11:12:00,21.42,21.42,21.4,21.41,1138.0,CADE +2023-09-29 11:11:00,21.42,21.43,21.42,21.43,665.0,CADE +2023-09-29 11:10:00,21.4,21.4,21.4,21.4,286.0,CADE +2023-09-29 11:09:00,21.37,21.37,21.37,21.37,672.0,CADE +2023-09-29 11:08:00,21.32,21.32,21.32,21.32,229.0,CADE +2023-09-29 11:07:00,21.3,21.32,21.3,21.31,852.0,CADE +2023-09-29 11:06:00,21.3,21.3,21.3,21.3,305.0,CADE +2023-09-29 11:05:00,21.33,21.33,21.33,21.33,335.0,CADE +2023-09-29 11:04:00,21.33,21.34,21.33,21.335,1768.0,CADE +2023-09-29 11:03:00,21.35,21.35,21.35,21.35,526.0,CADE +2023-09-29 11:02:00,21.36,21.36,21.35,21.35,725.0,CADE +2023-09-29 11:01:00,21.37,21.37,21.37,21.37,364.0,CADE +2023-09-29 11:00:00,21.43,21.43,21.37,21.37,3423.0,CADE +2023-09-29 10:59:00,21.45,21.45,21.42,21.42,570.0,CADE +2023-09-29 10:58:00,21.46,21.46,21.45,21.45,1362.0,CADE +2023-09-29 10:56:00,21.49,21.49,21.46,21.46,1906.0,CADE +2023-09-29 10:55:00,21.5,21.5,21.5,21.5,239.0,CADE +2023-09-29 10:54:00,21.5,21.5,21.5,21.5,103.0,CADE +2023-09-29 10:53:00,21.49,21.5,21.49,21.5,2107.0,CADE +2023-09-29 10:52:00,21.49,21.49,21.49,21.49,314.0,CADE +2023-09-29 10:51:00,21.51,21.51,21.5,21.5,492.0,CADE +2023-09-29 10:50:00,21.52,21.52,21.52,21.52,641.0,CADE +2023-09-29 10:49:00,21.53,21.53,21.515,21.515,1070.0,CADE +2023-09-29 10:48:00,21.51,21.54,21.51,21.54,601.0,CADE +2023-09-29 10:47:00,21.52,21.52,21.52,21.52,180.0,CADE +2023-09-29 10:46:00,21.52,21.52,21.52,21.52,158.0,CADE +2023-09-29 10:45:00,21.52,21.535,21.5,21.52,1749.0,CADE +2023-09-29 10:44:00,21.49,21.51,21.49,21.51,539.0,CADE +2023-09-29 10:43:00,21.51,21.51,21.49,21.49,745.0,CADE +2023-09-29 10:42:00,21.53,21.53,21.51,21.51,456.0,CADE +2023-09-29 10:41:00,21.51,21.52,21.5,21.51,1002.0,CADE +2023-09-29 10:38:00,21.52,21.52,21.49,21.49,1100.0,CADE +2023-09-29 10:37:00,21.54,21.54,21.52,21.52,2504.0,CADE +2023-09-29 10:36:00,21.55,21.55,21.55,21.55,859.0,CADE +2023-09-29 10:35:00,21.54,21.55,21.53,21.53,1483.0,CADE +2023-09-29 10:34:00,21.52,21.53,21.51,21.53,2812.0,CADE +2023-09-29 10:33:00,21.48,21.51,21.48,21.505,1129.0,CADE +2023-09-29 10:32:00,21.46,21.48,21.46,21.48,553.0,CADE +2023-09-29 10:31:00,21.41,21.46,21.41,21.46,1713.0,CADE +2023-09-29 10:30:00,21.41,21.42,21.405,21.405,527.0,CADE +2023-09-29 10:27:00,21.42,21.42,21.41,21.41,400.0,CADE +2023-09-29 10:26:00,21.41,21.41,21.4,21.41,1107.0,CADE +2023-09-29 10:25:00,21.38,21.39,21.38,21.39,645.0,CADE +2023-09-29 10:24:00,21.42,21.42,21.37,21.38,3184.0,CADE +2023-09-29 10:23:00,21.43,21.45,21.42,21.43,1388.0,CADE +2023-09-29 10:22:00,21.43,21.44,21.43,21.44,782.0,CADE +2023-09-29 10:21:00,21.44,21.44,21.42,21.425,1151.0,CADE +2023-09-29 10:20:00,21.45,21.46,21.45,21.46,634.0,CADE +2023-09-29 10:19:00,21.43,21.45,21.43,21.44,2163.0,CADE +2023-09-29 10:18:00,21.43,21.43,21.419,21.42,1028.0,CADE +2023-09-29 10:17:00,21.43,21.44,21.42,21.44,1415.0,CADE +2023-09-29 10:16:00,21.45,21.45,21.44,21.44,984.0,CADE +2023-09-29 10:15:00,21.46,21.46,21.455,21.46,671.0,CADE +2023-09-29 10:14:00,21.415,21.45,21.41,21.45,2720.0,CADE +2023-09-29 10:13:00,21.44,21.44,21.41,21.42,1204.0,CADE +2023-09-29 10:12:00,21.43,21.43,21.42,21.42,510.0,CADE +2023-09-29 10:11:00,21.47,21.47,21.435,21.44,1569.0,CADE +2023-09-29 10:09:00,21.49,21.49,21.46,21.48,2034.0,CADE +2023-09-29 10:08:00,21.45,21.48,21.45,21.48,791.0,CADE +2023-09-29 10:07:00,21.45,21.45,21.44,21.44,388.0,CADE +2023-09-29 10:06:00,21.48,21.48,21.44,21.44,2432.0,CADE +2023-09-29 10:05:00,21.47,21.48,21.47,21.48,800.0,CADE +2023-09-29 10:03:00,21.45,21.495,21.45,21.47,3801.0,CADE +2023-09-29 10:02:00,21.52,21.52,21.47,21.47,3961.0,CADE +2023-09-29 10:01:00,21.58,21.58,21.52,21.52,1960.0,CADE +2023-09-29 10:00:00,21.55,21.56,21.55,21.56,1464.0,CADE +2023-09-29 09:59:00,21.518,21.53,21.518,21.53,863.0,CADE +2023-09-29 09:58:00,21.52,21.52,21.52,21.52,286.0,CADE +2023-09-29 09:57:00,21.5,21.52,21.5,21.52,695.0,CADE +2023-09-29 09:56:00,21.47,21.49,21.47,21.49,205.0,CADE +2023-09-29 09:55:00,21.48,21.49,21.48,21.49,502.0,CADE +2023-09-29 09:54:00,21.48,21.49,21.48,21.49,604.0,CADE +2023-09-29 09:53:00,21.51,21.52,21.5,21.5,1263.0,CADE +2023-09-29 09:52:00,21.51,21.55,21.49,21.53,1737.0,CADE +2023-09-29 09:51:00,21.54,21.55,21.53,21.53,2066.0,CADE +2023-09-29 09:50:00,21.51,21.51,21.49,21.49,1037.0,CADE +2023-09-29 09:49:00,21.47,21.51,21.47,21.5,1738.0,CADE +2023-09-29 09:48:00,21.51,21.51,21.45,21.49,2695.0,CADE +2023-09-29 09:47:00,21.42,21.52,21.4,21.52,6794.0,CADE +2023-09-29 09:46:00,21.41,21.44,21.41,21.44,1010.0,CADE +2023-09-29 09:45:00,21.35,21.37,21.33,21.37,1195.0,CADE +2023-09-29 09:44:00,21.34,21.35,21.33,21.35,1782.0,CADE +2023-09-29 09:42:00,21.4,21.4,21.36,21.36,1631.0,CADE +2023-09-29 09:41:00,21.26,21.36,21.26,21.35,1994.0,CADE +2023-09-29 09:40:00,21.41,21.415,21.27,21.27,4315.0,CADE +2023-09-29 09:39:00,21.34,21.39,21.34,21.39,1118.0,CADE +2023-09-29 09:38:00,21.29,21.36,21.28,21.345,1644.0,CADE +2023-09-29 09:37:00,21.31,21.36,21.31,21.33,414.0,CADE +2023-09-29 09:36:00,21.34,21.34,21.34,21.34,921.0,CADE +2023-09-29 09:35:00,21.35,21.375,21.31,21.34,3325.0,CADE +2023-09-29 09:34:00,21.325,21.37,21.29,21.345,1712.0,CADE +2023-09-29 09:33:00,21.32,21.38,21.28,21.38,987.0,CADE +2023-09-29 09:32:00,21.212,21.26,21.212,21.24,781.0,CADE +2023-09-29 09:31:00,21.22,21.22,21.22,21.22,100.0,CADE +2023-09-29 09:30:00,21.21,21.31,21.21,21.31,5408.0,CADE diff --git a/data/CAE_2023_10_21.csv b/data/CAE_2023_10_21.csv new file mode 100644 index 000000000..524fb8c1b --- /dev/null +++ b/data/CAE_2023_10_21.csv @@ -0,0 +1,3867 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,20.89,20.89,20.89,20.89,6619.0,CAE +2023-10-20 18:30:00,20.89,20.89,20.89,20.89,6619.0,CAE +2023-10-20 17:15:00,20.86,20.86,20.86,20.86,60745.0,CAE +2023-10-20 16:10:00,20.89,20.89,20.89,20.89,6619.0,CAE +2023-10-20 16:04:00,20.71,20.71,20.71,20.71,1.0,CAE +2023-10-20 16:00:00,20.88,20.89,20.88,20.89,15069.0,CAE +2023-10-20 15:59:00,20.895,20.895,20.88,20.88,6949.0,CAE +2023-10-20 15:58:00,20.895,20.895,20.89,20.895,1150.0,CAE +2023-10-20 15:57:00,20.88,20.89,20.88,20.89,2939.0,CAE +2023-10-20 15:56:00,20.9,20.905,20.88,20.88,3133.0,CAE +2023-10-20 15:55:00,20.9,20.905,20.9,20.905,1724.0,CAE +2023-10-20 15:54:00,20.905,20.91,20.9,20.905,2013.0,CAE +2023-10-20 15:53:00,20.9,20.91,20.9,20.91,859.0,CAE +2023-10-20 15:52:00,20.905,20.905,20.905,20.905,395.0,CAE +2023-10-20 15:51:00,20.9,20.92,20.9,20.91,1695.0,CAE +2023-10-20 15:50:00,20.935,20.935,20.9,20.905,3379.0,CAE +2023-10-20 15:49:00,20.905,20.935,20.905,20.93,6881.0,CAE +2023-10-20 15:48:00,20.9,20.91,20.9,20.905,2329.0,CAE +2023-10-20 15:47:00,20.89,20.91,20.89,20.905,5413.0,CAE +2023-10-20 15:46:00,20.9,20.9,20.89,20.89,811.0,CAE +2023-10-20 15:45:00,20.9,20.9,20.9,20.9,919.0,CAE +2023-10-20 15:44:00,20.905,20.905,20.905,20.905,508.0,CAE +2023-10-20 15:43:00,20.905,20.905,20.905,20.905,520.0,CAE +2023-10-20 15:42:00,20.905,20.905,20.9,20.905,438.0,CAE +2023-10-20 15:40:00,20.905,20.91,20.905,20.91,1406.0,CAE +2023-10-20 15:39:00,20.9,20.9,20.9,20.9,206.0,CAE +2023-10-20 15:38:00,20.9,20.9,20.895,20.895,770.0,CAE +2023-10-20 15:37:00,20.885,20.9,20.885,20.9,758.0,CAE +2023-10-20 15:36:00,20.89,20.89,20.88,20.885,973.0,CAE +2023-10-20 15:35:00,20.895,20.895,20.89,20.895,478.0,CAE +2023-10-20 15:34:00,20.895,20.895,20.895,20.895,341.0,CAE +2023-10-20 15:33:00,20.9,20.9,20.895,20.895,561.0,CAE +2023-10-20 15:32:00,20.89,20.895,20.89,20.895,394.0,CAE +2023-10-20 15:31:00,20.89,20.9,20.89,20.9,1090.0,CAE +2023-10-20 15:30:00,20.9,20.9,20.89,20.896,1115.0,CAE +2023-10-20 15:29:00,20.895,20.9,20.895,20.9,200.0,CAE +2023-10-20 15:28:00,20.87,20.9,20.87,20.9,753.0,CAE +2023-10-20 15:27:00,20.865,20.87,20.865,20.87,418.0,CAE +2023-10-20 15:26:00,20.885,20.885,20.86,20.865,1528.0,CAE +2023-10-20 15:25:00,20.89,20.89,20.88,20.88,449.0,CAE +2023-10-20 15:24:00,20.89,20.89,20.89,20.89,1053.0,CAE +2023-10-20 15:23:00,20.895,20.895,20.895,20.895,104.0,CAE +2023-10-20 15:21:00,20.9,20.9,20.895,20.895,203.0,CAE +2023-10-20 15:20:00,20.92,20.92,20.91,20.91,984.0,CAE +2023-10-20 15:19:00,20.93,20.935,20.925,20.925,951.0,CAE +2023-10-20 15:18:00,20.925,20.925,20.925,20.925,202.0,CAE +2023-10-20 15:17:00,20.9,20.92,20.9,20.92,675.0,CAE +2023-10-20 15:16:00,20.9,20.9,20.9,20.9,517.0,CAE +2023-10-20 15:15:00,20.9,20.9,20.9,20.9,338.0,CAE +2023-10-20 15:14:00,20.88,20.9,20.88,20.9,442.0,CAE +2023-10-20 15:13:00,20.9,20.9,20.88,20.88,2026.0,CAE +2023-10-20 15:12:00,20.9,20.905,20.9,20.9,689.0,CAE +2023-10-20 15:11:00,20.908,20.908,20.895,20.895,752.0,CAE +2023-10-20 15:10:00,20.905,20.91,20.905,20.91,1464.0,CAE +2023-10-20 15:09:00,20.91,20.91,20.9,20.9,1336.0,CAE +2023-10-20 15:08:00,20.915,20.915,20.915,20.915,123.0,CAE +2023-10-20 15:06:00,20.92,20.92,20.915,20.915,806.0,CAE +2023-10-20 15:05:00,20.915,20.915,20.915,20.915,416.0,CAE +2023-10-20 15:04:00,20.915,20.915,20.915,20.915,500.0,CAE +2023-10-20 15:03:00,20.92,20.92,20.92,20.92,425.0,CAE +2023-10-20 15:02:00,20.915,20.915,20.915,20.915,273.0,CAE +2023-10-20 15:00:00,20.925,20.925,20.925,20.925,119.0,CAE +2023-10-20 14:59:00,20.915,20.915,20.91,20.91,1362.0,CAE +2023-10-20 14:58:00,20.91,20.92,20.905,20.905,809.0,CAE +2023-10-20 14:56:00,20.92,20.92,20.92,20.92,126.0,CAE +2023-10-20 14:53:00,20.91,20.91,20.9,20.9,871.0,CAE +2023-10-20 14:51:00,20.9,20.91,20.9,20.905,2026.0,CAE +2023-10-20 14:50:00,20.9,20.9,20.9,20.9,616.0,CAE +2023-10-20 14:47:00,20.9,20.9,20.9,20.9,338.0,CAE +2023-10-20 14:46:00,20.9,20.9,20.9,20.9,244.0,CAE +2023-10-20 14:44:00,20.888,20.9,20.888,20.9,395.0,CAE +2023-10-20 14:43:00,20.88,20.88,20.88,20.88,208.0,CAE +2023-10-20 14:42:00,20.88,20.88,20.88,20.88,622.0,CAE +2023-10-20 14:40:00,20.89,20.89,20.89,20.89,289.0,CAE +2023-10-20 14:39:00,20.9,20.9,20.9,20.9,428.0,CAE +2023-10-20 14:37:00,20.91,20.91,20.91,20.91,312.0,CAE +2023-10-20 14:35:00,20.91,20.92,20.91,20.92,1171.0,CAE +2023-10-20 14:34:00,20.91,20.91,20.91,20.91,584.0,CAE +2023-10-20 14:33:00,20.9,20.9,20.9,20.9,341.0,CAE +2023-10-20 14:30:00,20.88,20.89,20.88,20.89,1363.0,CAE +2023-10-20 14:29:00,20.89,20.89,20.89,20.89,273.0,CAE +2023-10-20 14:28:00,20.9,20.9,20.895,20.895,611.0,CAE +2023-10-20 14:27:00,20.9,20.9,20.892,20.892,535.0,CAE +2023-10-20 14:26:00,20.9,20.9,20.89,20.89,1534.0,CAE +2023-10-20 14:25:00,20.895,20.895,20.89,20.89,474.0,CAE +2023-10-20 14:23:00,20.89,20.89,20.89,20.89,326.0,CAE +2023-10-20 14:21:00,20.87,20.87,20.87,20.87,310.0,CAE +2023-10-20 14:20:00,20.87,20.88,20.87,20.88,546.0,CAE +2023-10-20 14:19:00,20.88,20.89,20.88,20.89,444.0,CAE +2023-10-20 14:18:00,20.88,20.88,20.88,20.88,221.0,CAE +2023-10-20 14:17:00,20.9,20.9,20.88,20.89,1419.0,CAE +2023-10-20 14:15:00,20.91,20.91,20.89,20.91,4527.0,CAE +2023-10-20 14:14:00,20.91,20.91,20.89,20.9,6719.0,CAE +2023-10-20 14:13:00,20.9,20.901,20.9,20.901,204.0,CAE +2023-10-20 14:12:00,20.91,20.91,20.91,20.91,466.0,CAE +2023-10-20 14:11:00,20.925,20.925,20.925,20.925,578.0,CAE +2023-10-20 14:10:00,20.94,20.94,20.93,20.93,1922.0,CAE +2023-10-20 14:07:00,20.95,20.95,20.95,20.95,423.0,CAE +2023-10-20 14:06:00,20.94,20.95,20.94,20.95,2452.0,CAE +2023-10-20 14:05:00,20.94,20.94,20.94,20.94,100.0,CAE +2023-10-20 14:02:00,20.935,20.94,20.935,20.94,343.0,CAE +2023-10-20 14:01:00,20.95,20.95,20.94,20.94,419.0,CAE +2023-10-20 14:00:00,20.965,20.965,20.94,20.95,1674.0,CAE +2023-10-20 13:59:00,20.96,20.96,20.96,20.96,406.0,CAE +2023-10-20 13:57:00,20.945,20.96,20.945,20.96,744.0,CAE +2023-10-20 13:55:00,20.97,20.97,20.95,20.96,2337.0,CAE +2023-10-20 13:54:00,20.97,20.97,20.97,20.97,244.0,CAE +2023-10-20 13:53:00,20.95,20.95,20.95,20.95,105.0,CAE +2023-10-20 13:52:00,20.96,20.96,20.955,20.955,654.0,CAE +2023-10-20 13:50:00,20.95,20.97,20.95,20.97,1105.0,CAE +2023-10-20 13:49:00,20.95,20.95,20.95,20.95,522.0,CAE +2023-10-20 13:48:00,20.955,20.955,20.955,20.955,167.0,CAE +2023-10-20 13:47:00,20.95,20.95,20.95,20.95,158.0,CAE +2023-10-20 13:45:00,21.0,21.0,20.961,20.961,965.0,CAE +2023-10-20 13:43:00,20.98,21.01,20.98,21.01,1201.0,CAE +2023-10-20 13:41:00,20.974,20.975,20.974,20.975,303.0,CAE +2023-10-20 13:40:00,20.96,20.98,20.96,20.98,1099.0,CAE +2023-10-20 13:39:00,20.96,20.96,20.96,20.96,100.0,CAE +2023-10-20 13:37:00,20.95,20.95,20.95,20.95,432.0,CAE +2023-10-20 13:36:00,20.93,20.93,20.93,20.93,104.0,CAE +2023-10-20 13:35:00,20.93,20.93,20.925,20.93,1115.0,CAE +2023-10-20 13:33:00,20.93,20.94,20.93,20.935,2028.0,CAE +2023-10-20 13:31:00,20.94,20.94,20.935,20.935,511.0,CAE +2023-10-20 13:30:00,20.94,20.96,20.94,20.95,1896.0,CAE +2023-10-20 13:29:00,20.93,20.94,20.93,20.935,4316.0,CAE +2023-10-20 13:28:00,20.93,20.93,20.93,20.93,426.0,CAE +2023-10-20 13:27:00,20.95,20.95,20.93,20.935,3849.0,CAE +2023-10-20 13:26:00,20.915,20.96,20.91,20.96,1533.0,CAE +2023-10-20 13:24:00,20.895,20.91,20.894,20.905,2189.0,CAE +2023-10-20 13:23:00,20.9,20.9,20.89,20.895,753.0,CAE +2023-10-20 13:22:00,20.9,20.91,20.9,20.905,2449.0,CAE +2023-10-20 13:21:00,20.905,20.905,20.89,20.89,1353.0,CAE +2023-10-20 13:20:00,20.89,20.9,20.89,20.89,663.0,CAE +2023-10-20 13:18:00,20.9,20.9,20.88,20.88,1408.0,CAE +2023-10-20 13:17:00,20.87,20.885,20.87,20.885,885.0,CAE +2023-10-20 13:16:00,20.84,20.88,20.84,20.875,1637.0,CAE +2023-10-20 13:15:00,20.83,20.84,20.825,20.84,839.0,CAE +2023-10-20 13:13:00,20.83,20.83,20.825,20.825,609.0,CAE +2023-10-20 13:12:00,20.82,20.82,20.82,20.82,210.0,CAE +2023-10-20 13:11:00,20.82,20.82,20.82,20.82,173.0,CAE +2023-10-20 13:09:00,20.8,20.81,20.8,20.81,316.0,CAE +2023-10-20 13:08:00,20.81,20.81,20.79,20.79,953.0,CAE +2023-10-20 13:06:00,20.81,20.81,20.81,20.81,437.0,CAE +2023-10-20 13:05:00,20.81,20.81,20.81,20.81,100.0,CAE +2023-10-20 13:04:00,20.795,20.82,20.795,20.82,659.0,CAE +2023-10-20 13:01:00,20.805,20.805,20.8,20.8,240.0,CAE +2023-10-20 13:00:00,20.82,20.82,20.82,20.82,313.0,CAE +2023-10-20 12:59:00,20.82,20.82,20.82,20.82,100.0,CAE +2023-10-20 12:58:00,20.8,20.84,20.8,20.84,1480.0,CAE +2023-10-20 12:57:00,20.8,20.8,20.8,20.8,159.0,CAE +2023-10-20 12:55:00,20.81,20.81,20.81,20.81,215.0,CAE +2023-10-20 12:53:00,20.78,20.83,20.78,20.83,2137.0,CAE +2023-10-20 12:52:00,20.82,20.82,20.78,20.78,2645.0,CAE +2023-10-20 12:51:00,20.83,20.83,20.83,20.83,400.0,CAE +2023-10-20 12:50:00,20.85,20.85,20.82,20.83,1669.0,CAE +2023-10-20 12:49:00,20.85,20.85,20.85,20.85,105.0,CAE +2023-10-20 12:47:00,20.87,20.87,20.86,20.86,455.0,CAE +2023-10-20 12:46:00,20.88,20.88,20.88,20.88,796.0,CAE +2023-10-20 12:45:00,20.87,20.89,20.87,20.88,405.0,CAE +2023-10-20 12:43:00,20.86,20.87,20.86,20.87,449.0,CAE +2023-10-20 12:42:00,20.87,20.87,20.86,20.86,514.0,CAE +2023-10-20 12:41:00,20.9,20.9,20.88,20.88,1020.0,CAE +2023-10-20 12:36:00,20.87,20.875,20.83,20.84,1752.0,CAE +2023-10-20 12:35:00,20.88,20.88,20.88,20.88,274.0,CAE +2023-10-20 12:34:00,20.86,20.86,20.86,20.86,770.0,CAE +2023-10-20 12:31:00,20.85,20.86,20.85,20.86,491.0,CAE +2023-10-20 12:30:00,20.848,20.848,20.848,20.848,201.0,CAE +2023-10-20 12:29:00,20.84,20.84,20.84,20.84,101.0,CAE +2023-10-20 12:27:00,20.82,20.83,20.82,20.83,280.0,CAE +2023-10-20 12:26:00,20.83,20.83,20.8,20.8,726.0,CAE +2023-10-20 12:25:00,20.83,20.84,20.83,20.837,1270.0,CAE +2023-10-20 12:22:00,20.82,20.84,20.82,20.83,944.0,CAE +2023-10-20 12:21:00,20.82,20.82,20.82,20.82,773.0,CAE +2023-10-20 12:16:00,20.79,20.8,20.79,20.8,207.0,CAE +2023-10-20 12:13:00,20.8,20.8,20.8,20.8,526.0,CAE +2023-10-20 12:10:00,20.795,20.795,20.795,20.795,125.0,CAE +2023-10-20 12:09:00,20.82,20.82,20.8,20.8,1562.0,CAE +2023-10-20 12:07:00,20.83,20.83,20.83,20.83,100.0,CAE +2023-10-20 12:06:00,20.84,20.84,20.84,20.84,145.0,CAE +2023-10-20 12:02:00,20.89,20.89,20.88,20.88,799.0,CAE +2023-10-20 12:01:00,20.88,20.88,20.88,20.88,227.0,CAE +2023-10-20 12:00:00,20.89,20.89,20.89,20.89,247.0,CAE +2023-10-20 11:59:00,20.89,20.89,20.89,20.89,210.0,CAE +2023-10-20 11:58:00,20.89,20.9,20.885,20.9,1598.0,CAE +2023-10-20 11:57:00,20.898,20.9,20.895,20.9,507.0,CAE +2023-10-20 11:56:00,20.9,20.9,20.9,20.9,200.0,CAE +2023-10-20 11:55:00,20.89,20.89,20.89,20.89,203.0,CAE +2023-10-20 11:54:00,20.87,20.895,20.86,20.895,2064.0,CAE +2023-10-20 11:52:00,20.89,20.89,20.89,20.89,101.0,CAE +2023-10-20 11:51:00,20.9,20.9,20.87,20.87,1260.0,CAE +2023-10-20 11:49:00,20.888,20.888,20.888,20.888,150.0,CAE +2023-10-20 11:48:00,20.85,20.87,20.85,20.87,1149.0,CAE +2023-10-20 11:47:00,20.84,20.85,20.84,20.84,680.0,CAE +2023-10-20 11:46:00,20.81,20.81,20.81,20.81,100.0,CAE +2023-10-20 11:45:00,20.81,20.84,20.81,20.82,1548.0,CAE +2023-10-20 11:44:00,20.82,20.82,20.82,20.82,122.0,CAE +2023-10-20 11:42:00,20.81,20.81,20.81,20.81,824.0,CAE +2023-10-20 11:41:00,20.79,20.8,20.76,20.79,7453.0,CAE +2023-10-20 11:40:00,20.8,20.8,20.8,20.8,116.0,CAE +2023-10-20 11:39:00,20.81,20.81,20.8,20.8,367.0,CAE +2023-10-20 11:38:00,20.8,20.8,20.8,20.8,100.0,CAE +2023-10-20 11:37:00,20.82,20.82,20.82,20.82,102.0,CAE +2023-10-20 11:36:00,20.78,20.78,20.78,20.78,561.0,CAE +2023-10-20 11:35:00,20.78,20.78,20.77,20.77,200.0,CAE +2023-10-20 11:34:00,20.78,20.78,20.78,20.78,100.0,CAE +2023-10-20 11:33:00,20.79,20.79,20.79,20.79,100.0,CAE +2023-10-20 11:31:00,20.82,20.82,20.81,20.81,1068.0,CAE +2023-10-20 11:30:00,20.83,20.83,20.83,20.83,231.0,CAE +2023-10-20 11:29:00,20.85,20.85,20.85,20.85,2219.0,CAE +2023-10-20 11:27:00,20.82,20.82,20.82,20.82,699.0,CAE +2023-10-20 11:25:00,20.82,20.82,20.81,20.81,512.0,CAE +2023-10-20 11:24:00,20.825,20.825,20.825,20.825,200.0,CAE +2023-10-20 11:22:00,20.84,20.84,20.84,20.84,101.0,CAE +2023-10-20 11:20:00,20.85,20.86,20.85,20.85,3004.0,CAE +2023-10-20 11:18:00,20.87,20.87,20.86,20.86,407.0,CAE +2023-10-20 11:15:00,20.91,20.91,20.91,20.91,120.0,CAE +2023-10-20 11:14:00,20.917,20.917,20.917,20.917,267.0,CAE +2023-10-20 11:12:00,20.93,20.93,20.93,20.93,205.0,CAE +2023-10-20 11:11:00,20.95,20.95,20.95,20.95,463.0,CAE +2023-10-20 11:10:00,20.955,20.96,20.955,20.956,789.0,CAE +2023-10-20 11:09:00,20.96,20.96,20.96,20.96,101.0,CAE +2023-10-20 11:08:00,20.97,20.97,20.96,20.96,987.0,CAE +2023-10-20 11:06:00,20.95,20.95,20.95,20.95,139.0,CAE +2023-10-20 11:05:00,20.95,20.96,20.95,20.95,1008.0,CAE +2023-10-20 11:04:00,20.95,20.95,20.95,20.95,303.0,CAE +2023-10-20 11:03:00,20.955,20.955,20.955,20.955,100.0,CAE +2023-10-20 11:02:00,20.95,20.95,20.95,20.95,249.0,CAE +2023-10-20 11:01:00,20.96,20.97,20.96,20.965,500.0,CAE +2023-10-20 11:00:00,20.96,20.961,20.95,20.95,1703.0,CAE +2023-10-20 10:58:00,20.93,20.96,20.92,20.96,865.0,CAE +2023-10-20 10:56:00,20.97,20.975,20.97,20.975,439.0,CAE +2023-10-20 10:54:00,20.97,20.97,20.97,20.97,1056.0,CAE +2023-10-20 10:53:00,20.985,20.985,20.98,20.98,426.0,CAE +2023-10-20 10:51:00,20.99,20.99,20.98,20.98,333.0,CAE +2023-10-20 10:50:00,21.02,21.02,20.99,21.0,5556.0,CAE +2023-10-20 10:49:00,21.02,21.02,21.01,21.01,621.0,CAE +2023-10-20 10:48:00,20.965,20.965,20.965,20.965,145.0,CAE +2023-10-20 10:47:00,21.0,21.0,20.965,20.965,501.0,CAE +2023-10-20 10:46:00,21.0,21.03,21.0,21.0,7163.0,CAE +2023-10-20 10:45:00,20.99,20.99,20.975,20.975,327.0,CAE +2023-10-20 10:44:00,21.0,21.0,21.0,21.0,622.0,CAE +2023-10-20 10:42:00,21.01,21.01,21.01,21.01,201.0,CAE +2023-10-20 10:39:00,21.06,21.06,21.06,21.06,207.0,CAE +2023-10-20 10:38:00,21.065,21.08,21.065,21.08,620.0,CAE +2023-10-20 10:37:00,21.08,21.08,21.07,21.07,1131.0,CAE +2023-10-20 10:36:00,21.095,21.095,21.095,21.095,274.0,CAE +2023-10-20 10:35:00,21.06,21.08,21.06,21.08,496.0,CAE +2023-10-20 10:34:00,21.045,21.06,21.045,21.06,726.0,CAE +2023-10-20 10:33:00,21.04,21.04,21.04,21.04,293.0,CAE +2023-10-20 10:29:00,21.03,21.03,21.02,21.02,685.0,CAE +2023-10-20 10:27:00,21.04,21.04,21.04,21.04,201.0,CAE +2023-10-20 10:26:00,21.04,21.04,21.04,21.04,270.0,CAE +2023-10-20 10:25:00,21.05,21.05,21.05,21.05,200.0,CAE +2023-10-20 10:24:00,21.05,21.055,21.05,21.05,833.0,CAE +2023-10-20 10:23:00,21.085,21.09,21.07,21.07,2058.0,CAE +2023-10-20 10:22:00,21.045,21.06,21.045,21.06,301.0,CAE +2023-10-20 10:21:00,21.055,21.055,21.05,21.05,221.0,CAE +2023-10-20 10:20:00,21.065,21.065,21.05,21.05,507.0,CAE +2023-10-20 10:19:00,21.08,21.08,21.08,21.08,100.0,CAE +2023-10-20 10:18:00,21.08,21.08,21.08,21.08,395.0,CAE +2023-10-20 10:17:00,21.09,21.09,21.09,21.09,453.0,CAE +2023-10-20 10:15:00,21.09,21.09,21.09,21.09,105.0,CAE +2023-10-20 10:13:00,21.11,21.11,21.095,21.095,313.0,CAE +2023-10-20 10:10:00,21.12,21.12,21.112,21.112,469.0,CAE +2023-10-20 10:09:00,21.07,21.12,21.07,21.12,1550.0,CAE +2023-10-20 10:08:00,21.08,21.08,21.08,21.08,910.0,CAE +2023-10-20 10:07:00,21.12,21.12,21.1,21.1,301.0,CAE +2023-10-20 10:06:00,21.12,21.14,21.12,21.13,1630.0,CAE +2023-10-20 10:05:00,21.11,21.11,21.11,21.11,140.0,CAE +2023-10-20 10:04:00,21.12,21.12,21.12,21.12,100.0,CAE +2023-10-20 10:03:00,21.15,21.15,21.13,21.13,531.0,CAE +2023-10-20 10:01:00,21.12,21.12,21.11,21.11,261.0,CAE +2023-10-20 10:00:00,21.15,21.15,21.11,21.11,463.0,CAE +2023-10-20 09:59:00,21.19,21.19,21.17,21.19,960.0,CAE +2023-10-20 09:58:00,21.22,21.23,21.19,21.19,1846.0,CAE +2023-10-20 09:56:00,21.24,21.24,21.22,21.23,747.0,CAE +2023-10-20 09:55:00,21.27,21.27,21.255,21.255,339.0,CAE +2023-10-20 09:54:00,21.26,21.26,21.26,21.26,300.0,CAE +2023-10-20 09:53:00,21.27,21.27,21.27,21.27,110.0,CAE +2023-10-20 09:51:00,21.3,21.3,21.3,21.3,259.0,CAE +2023-10-20 09:50:00,21.32,21.32,21.29,21.29,481.0,CAE +2023-10-20 09:49:00,21.34,21.34,21.29,21.31,1821.0,CAE +2023-10-20 09:48:00,21.34,21.34,21.34,21.34,300.0,CAE +2023-10-20 09:46:00,21.28,21.28,21.28,21.28,100.0,CAE +2023-10-20 09:45:00,21.3,21.3,21.29,21.29,600.0,CAE +2023-10-20 09:44:00,21.34,21.34,21.32,21.32,769.0,CAE +2023-10-20 09:43:00,21.31,21.31,21.31,21.31,101.0,CAE +2023-10-20 09:42:00,21.31,21.33,21.3,21.3,1405.0,CAE +2023-10-20 09:41:00,21.27,21.29,21.27,21.27,1300.0,CAE +2023-10-20 09:40:00,21.25,21.27,21.25,21.27,689.0,CAE +2023-10-20 09:39:00,21.23,21.27,21.23,21.25,3192.0,CAE +2023-10-20 09:38:00,21.223,21.25,21.22,21.22,902.0,CAE +2023-10-20 09:37:00,21.17,21.21,21.17,21.21,2093.0,CAE +2023-10-20 09:36:00,21.24,21.26,21.17,21.19,1601.0,CAE +2023-10-20 09:35:00,21.26,21.26,21.24,21.24,771.0,CAE +2023-10-20 09:34:00,21.245,21.245,21.245,21.245,559.0,CAE +2023-10-20 09:33:00,21.31,21.33,21.245,21.245,2237.0,CAE +2023-10-20 09:32:00,21.37,21.38,21.32,21.32,2878.0,CAE +2023-10-20 09:31:00,21.335,21.37,21.335,21.342,744.0,CAE +2023-10-20 09:30:00,21.37,21.4,21.34,21.4,1528.0,CAE +2023-10-19 19:00:00,21.4,21.4,21.4,21.4,19207.0,CAE +2023-10-19 18:30:00,21.4,21.4,21.4,21.4,19207.0,CAE +2023-10-19 17:29:00,21.43,21.43,21.43,21.43,42282.0,CAE +2023-10-19 16:10:00,21.4,21.4,21.4,21.4,19207.0,CAE +2023-10-19 16:04:00,21.22,21.22,21.22,21.22,1.0,CAE +2023-10-19 16:00:00,21.4,21.4,21.39,21.4,40478.0,CAE +2023-10-19 15:59:00,21.405,21.415,21.39,21.4,16989.0,CAE +2023-10-19 15:58:00,21.405,21.41,21.4,21.405,1954.0,CAE +2023-10-19 15:57:00,21.405,21.41,21.4,21.405,1859.0,CAE +2023-10-19 15:56:00,21.41,21.41,21.395,21.405,1682.0,CAE +2023-10-19 15:55:00,21.42,21.42,21.4,21.4,5596.0,CAE +2023-10-19 15:54:00,21.435,21.435,21.435,21.435,1325.0,CAE +2023-10-19 15:53:00,21.42,21.435,21.42,21.435,3120.0,CAE +2023-10-19 15:52:00,21.435,21.44,21.41,21.435,4338.0,CAE +2023-10-19 15:51:00,21.45,21.455,21.435,21.435,832.0,CAE +2023-10-19 15:50:00,21.45,21.46,21.435,21.455,2461.0,CAE +2023-10-19 15:49:00,21.41,21.435,21.41,21.435,1154.0,CAE +2023-10-19 15:48:00,21.4,21.42,21.4,21.41,2364.0,CAE +2023-10-19 15:47:00,21.39,21.4,21.39,21.4,2348.0,CAE +2023-10-19 15:46:00,21.39,21.39,21.385,21.385,350.0,CAE +2023-10-19 15:45:00,21.37,21.385,21.37,21.385,1350.0,CAE +2023-10-19 15:44:00,21.38,21.38,21.37,21.375,772.0,CAE +2023-10-19 15:43:00,21.395,21.395,21.38,21.38,1475.0,CAE +2023-10-19 15:42:00,21.39,21.395,21.39,21.395,663.0,CAE +2023-10-19 15:41:00,21.405,21.41,21.405,21.41,803.0,CAE +2023-10-19 15:40:00,21.42,21.42,21.41,21.415,1931.0,CAE +2023-10-19 15:39:00,21.43,21.43,21.425,21.425,1201.0,CAE +2023-10-19 15:37:00,21.435,21.435,21.435,21.435,244.0,CAE +2023-10-19 15:36:00,21.45,21.45,21.44,21.44,364.0,CAE +2023-10-19 15:35:00,21.425,21.44,21.425,21.44,960.0,CAE +2023-10-19 15:34:00,21.415,21.425,21.415,21.425,1164.0,CAE +2023-10-19 15:33:00,21.43,21.43,21.415,21.415,1132.0,CAE +2023-10-19 15:32:00,21.445,21.445,21.43,21.43,940.0,CAE +2023-10-19 15:31:00,21.45,21.45,21.45,21.45,149.0,CAE +2023-10-19 15:30:00,21.42,21.44,21.42,21.44,1307.0,CAE +2023-10-19 15:29:00,21.405,21.42,21.4,21.41,1479.0,CAE +2023-10-19 15:28:00,21.41,21.41,21.41,21.41,142.0,CAE +2023-10-19 15:27:00,21.405,21.42,21.4,21.42,1712.0,CAE +2023-10-19 15:26:00,21.41,21.41,21.41,21.41,160.0,CAE +2023-10-19 15:25:00,21.4,21.415,21.4,21.41,3222.0,CAE +2023-10-19 15:24:00,21.39,21.39,21.39,21.39,267.0,CAE +2023-10-19 15:23:00,21.4,21.4,21.39,21.39,634.0,CAE +2023-10-19 15:22:00,21.4,21.4,21.395,21.4,757.0,CAE +2023-10-19 15:21:00,21.41,21.41,21.4,21.4,1114.0,CAE +2023-10-19 15:20:00,21.42,21.42,21.42,21.42,1088.0,CAE +2023-10-19 15:19:00,21.415,21.415,21.415,21.415,341.0,CAE +2023-10-19 15:18:00,21.41,21.41,21.41,21.41,233.0,CAE +2023-10-19 15:17:00,21.405,21.41,21.405,21.41,200.0,CAE +2023-10-19 15:16:00,21.385,21.405,21.385,21.405,584.0,CAE +2023-10-19 15:15:00,21.395,21.395,21.395,21.395,200.0,CAE +2023-10-19 15:14:00,21.4,21.4,21.4,21.4,567.0,CAE +2023-10-19 15:13:00,21.42,21.42,21.405,21.405,701.0,CAE +2023-10-19 15:12:00,21.42,21.425,21.42,21.425,654.0,CAE +2023-10-19 15:11:00,21.45,21.45,21.41,21.41,4415.0,CAE +2023-10-19 15:09:00,21.43,21.44,21.43,21.43,953.0,CAE +2023-10-19 15:08:00,21.415,21.435,21.415,21.435,886.0,CAE +2023-10-19 15:07:00,21.415,21.42,21.415,21.42,402.0,CAE +2023-10-19 15:06:00,21.42,21.42,21.41,21.42,489.0,CAE +2023-10-19 15:05:00,21.45,21.455,21.435,21.44,1771.0,CAE +2023-10-19 15:04:00,21.44,21.455,21.44,21.455,988.0,CAE +2023-10-19 15:03:00,21.435,21.445,21.435,21.445,214.0,CAE +2023-10-19 15:02:00,21.42,21.42,21.42,21.42,403.0,CAE +2023-10-19 15:01:00,21.42,21.42,21.42,21.42,224.0,CAE +2023-10-19 15:00:00,21.41,21.41,21.41,21.41,576.0,CAE +2023-10-19 14:59:00,21.415,21.42,21.415,21.42,300.0,CAE +2023-10-19 14:58:00,21.43,21.44,21.43,21.44,1228.0,CAE +2023-10-19 14:57:00,21.4,21.405,21.4,21.405,955.0,CAE +2023-10-19 14:56:00,21.375,21.38,21.36,21.37,660.0,CAE +2023-10-19 14:55:00,21.385,21.385,21.385,21.385,113.0,CAE +2023-10-19 14:54:00,21.4,21.4,21.4,21.4,394.0,CAE +2023-10-19 14:53:00,21.39,21.39,21.385,21.385,689.0,CAE +2023-10-19 14:50:00,21.39,21.39,21.39,21.39,338.0,CAE +2023-10-19 14:49:00,21.39,21.39,21.39,21.39,252.0,CAE +2023-10-19 14:48:00,21.4,21.4,21.38,21.38,625.0,CAE +2023-10-19 14:46:00,21.395,21.395,21.395,21.395,193.0,CAE +2023-10-19 14:44:00,21.39,21.4,21.39,21.4,1287.0,CAE +2023-10-19 14:43:00,21.38,21.39,21.38,21.385,778.0,CAE +2023-10-19 14:42:00,21.38,21.38,21.37,21.37,230.0,CAE +2023-10-19 14:41:00,21.39,21.39,21.38,21.38,397.0,CAE +2023-10-19 14:40:00,21.38,21.4,21.38,21.4,1129.0,CAE +2023-10-19 14:39:00,21.385,21.385,21.385,21.385,186.0,CAE +2023-10-19 14:37:00,21.37,21.38,21.37,21.38,450.0,CAE +2023-10-19 14:36:00,21.38,21.38,21.38,21.38,116.0,CAE +2023-10-19 14:35:00,21.4,21.4,21.39,21.39,370.0,CAE +2023-10-19 14:34:00,21.41,21.41,21.41,21.41,318.0,CAE +2023-10-19 14:31:00,21.42,21.42,21.42,21.42,206.0,CAE +2023-10-19 14:30:00,21.46,21.46,21.46,21.46,363.0,CAE +2023-10-19 14:29:00,21.47,21.47,21.461,21.47,1090.0,CAE +2023-10-19 14:28:00,21.47,21.47,21.46,21.46,729.0,CAE +2023-10-19 14:27:00,21.48,21.49,21.48,21.49,510.0,CAE +2023-10-19 14:26:00,21.46,21.46,21.46,21.46,307.0,CAE +2023-10-19 14:25:00,21.46,21.46,21.46,21.46,195.0,CAE +2023-10-19 14:23:00,21.49,21.49,21.49,21.49,306.0,CAE +2023-10-19 14:22:00,21.44,21.5,21.44,21.49,2249.0,CAE +2023-10-19 14:21:00,21.47,21.47,21.46,21.46,201.0,CAE +2023-10-19 14:20:00,21.477,21.477,21.47,21.47,316.0,CAE +2023-10-19 14:19:00,21.48,21.49,21.48,21.49,204.0,CAE +2023-10-19 14:17:00,21.46,21.47,21.46,21.47,737.0,CAE +2023-10-19 14:14:00,21.46,21.46,21.45,21.46,936.0,CAE +2023-10-19 14:13:00,21.475,21.475,21.475,21.475,122.0,CAE +2023-10-19 14:12:00,21.46,21.47,21.46,21.47,574.0,CAE +2023-10-19 14:11:00,21.465,21.465,21.465,21.465,105.0,CAE +2023-10-19 14:10:00,21.46,21.46,21.46,21.46,539.0,CAE +2023-10-19 14:08:00,21.46,21.46,21.46,21.46,226.0,CAE +2023-10-19 14:07:00,21.46,21.47,21.46,21.47,300.0,CAE +2023-10-19 14:06:00,21.46,21.46,21.46,21.46,381.0,CAE +2023-10-19 14:05:00,21.47,21.47,21.47,21.47,324.0,CAE +2023-10-19 14:04:00,21.47,21.47,21.47,21.47,207.0,CAE +2023-10-19 14:03:00,21.48,21.48,21.48,21.48,204.0,CAE +2023-10-19 14:02:00,21.46,21.47,21.46,21.465,1018.0,CAE +2023-10-19 14:01:00,21.45,21.45,21.45,21.45,105.0,CAE +2023-10-19 14:00:00,21.44,21.44,21.44,21.44,106.0,CAE +2023-10-19 13:59:00,21.45,21.45,21.45,21.45,644.0,CAE +2023-10-19 13:57:00,21.47,21.475,21.45,21.45,637.0,CAE +2023-10-19 13:56:00,21.46,21.46,21.46,21.46,212.0,CAE +2023-10-19 13:55:00,21.45,21.47,21.45,21.47,1147.0,CAE +2023-10-19 13:52:00,21.43,21.43,21.43,21.43,132.0,CAE +2023-10-19 13:51:00,21.43,21.43,21.43,21.43,107.0,CAE +2023-10-19 13:50:00,21.41,21.42,21.41,21.41,1048.0,CAE +2023-10-19 13:49:00,21.41,21.41,21.41,21.41,306.0,CAE +2023-10-19 13:48:00,21.4,21.41,21.4,21.41,388.0,CAE +2023-10-19 13:47:00,21.4,21.4,21.4,21.4,106.0,CAE +2023-10-19 13:45:00,21.4,21.415,21.4,21.415,225.0,CAE +2023-10-19 13:44:00,21.412,21.412,21.412,21.411,113.0,CAE +2023-10-19 13:43:00,21.41,21.415,21.41,21.415,216.0,CAE +2023-10-19 13:42:00,21.4,21.41,21.4,21.41,358.0,CAE +2023-10-19 13:41:00,21.38,21.395,21.38,21.395,651.0,CAE +2023-10-19 13:39:00,21.4,21.4,21.4,21.4,101.0,CAE +2023-10-19 13:37:00,21.41,21.41,21.4,21.41,351.0,CAE +2023-10-19 13:36:00,21.43,21.43,21.43,21.43,295.0,CAE +2023-10-19 13:35:00,21.46,21.46,21.46,21.46,157.0,CAE +2023-10-19 13:34:00,21.46,21.48,21.46,21.48,342.0,CAE +2023-10-19 13:32:00,21.5,21.5,21.48,21.48,444.0,CAE +2023-10-19 13:31:00,21.5,21.5,21.5,21.5,100.0,CAE +2023-10-19 13:30:00,21.49,21.49,21.49,21.49,184.0,CAE +2023-10-19 13:25:00,21.47,21.47,21.47,21.47,202.0,CAE +2023-10-19 13:22:00,21.51,21.51,21.49,21.5,1036.0,CAE +2023-10-19 13:21:00,21.51,21.52,21.51,21.52,700.0,CAE +2023-10-19 13:18:00,21.52,21.52,21.52,21.52,100.0,CAE +2023-10-19 13:17:00,21.525,21.526,21.525,21.525,1030.0,CAE +2023-10-19 13:16:00,21.51,21.525,21.51,21.52,5299.0,CAE +2023-10-19 13:15:00,21.49,21.5,21.48,21.5,4862.0,CAE +2023-10-19 13:13:00,21.49,21.49,21.48,21.48,363.0,CAE +2023-10-19 13:11:00,21.5,21.5,21.5,21.5,104.0,CAE +2023-10-19 13:10:00,21.51,21.51,21.51,21.51,208.0,CAE +2023-10-19 13:09:00,21.5,21.5,21.5,21.5,200.0,CAE +2023-10-19 13:08:00,21.52,21.52,21.51,21.51,822.0,CAE +2023-10-19 13:07:00,21.53,21.53,21.51,21.51,350.0,CAE +2023-10-19 13:06:00,21.49,21.5,21.49,21.5,511.0,CAE +2023-10-19 13:05:00,21.48,21.48,21.48,21.48,172.0,CAE +2023-10-19 13:03:00,21.49,21.51,21.49,21.51,990.0,CAE +2023-10-19 13:02:00,21.49,21.49,21.47,21.48,776.0,CAE +2023-10-19 13:01:00,21.515,21.515,21.49,21.49,1172.0,CAE +2023-10-19 13:00:00,21.505,21.505,21.5,21.5,325.0,CAE +2023-10-19 12:58:00,21.51,21.51,21.51,21.51,330.0,CAE +2023-10-19 12:56:00,21.51,21.515,21.51,21.515,350.0,CAE +2023-10-19 12:55:00,21.53,21.53,21.51,21.51,1289.0,CAE +2023-10-19 12:53:00,21.525,21.525,21.52,21.52,453.0,CAE +2023-10-19 12:52:00,21.485,21.495,21.485,21.495,324.0,CAE +2023-10-19 12:51:00,21.52,21.52,21.47,21.47,1135.0,CAE +2023-10-19 12:49:00,21.5,21.5,21.5,21.5,107.0,CAE +2023-10-19 12:48:00,21.46,21.46,21.46,21.46,302.0,CAE +2023-10-19 12:47:00,21.44,21.455,21.44,21.455,976.0,CAE +2023-10-19 12:46:00,21.397,21.397,21.397,21.397,519.0,CAE +2023-10-19 12:44:00,21.38,21.38,21.353,21.37,1801.0,CAE +2023-10-19 12:43:00,21.36,21.391,21.36,21.391,1289.0,CAE +2023-10-19 12:42:00,21.35,21.4,21.34,21.36,1484.0,CAE +2023-10-19 12:41:00,21.31,21.32,21.31,21.32,470.0,CAE +2023-10-19 12:40:00,21.32,21.32,21.31,21.31,311.0,CAE +2023-10-19 12:39:00,21.27,21.27,21.27,21.27,129.0,CAE +2023-10-19 12:38:00,21.28,21.28,21.28,21.28,200.0,CAE +2023-10-19 12:37:00,21.25,21.25,21.25,21.25,110.0,CAE +2023-10-19 12:36:00,21.26,21.26,21.26,21.26,101.0,CAE +2023-10-19 12:35:00,21.27,21.3,21.25,21.25,2152.0,CAE +2023-10-19 12:34:00,21.39,21.39,21.295,21.295,525.0,CAE +2023-10-19 12:32:00,21.38,21.38,21.38,21.38,100.0,CAE +2023-10-19 12:31:00,21.42,21.42,21.42,21.42,100.0,CAE +2023-10-19 12:30:00,21.4,21.4,21.39,21.4,1015.0,CAE +2023-10-19 12:29:00,21.4,21.4,21.4,21.4,105.0,CAE +2023-10-19 12:28:00,21.41,21.41,21.4,21.4,419.0,CAE +2023-10-19 12:27:00,21.46,21.46,21.46,21.46,173.0,CAE +2023-10-19 12:26:00,21.45,21.45,21.445,21.445,800.0,CAE +2023-10-19 12:25:00,21.57,21.57,21.51,21.51,2164.0,CAE +2023-10-19 12:24:00,21.6,21.6,21.59,21.59,1398.0,CAE +2023-10-19 12:22:00,21.6,21.6,21.6,21.6,400.0,CAE +2023-10-19 12:21:00,21.6,21.6,21.6,21.6,2797.0,CAE +2023-10-19 12:20:00,21.52,21.53,21.52,21.53,413.0,CAE +2023-10-19 12:19:00,21.515,21.52,21.515,21.52,2200.0,CAE +2023-10-19 12:18:00,21.51,21.515,21.51,21.51,955.0,CAE +2023-10-19 12:17:00,21.495,21.495,21.495,21.495,100.0,CAE +2023-10-19 12:16:00,21.445,21.48,21.445,21.48,461.0,CAE +2023-10-19 12:15:00,21.41,21.41,21.4,21.4,300.0,CAE +2023-10-19 12:13:00,21.4,21.4,21.4,21.4,858.0,CAE +2023-10-19 12:12:00,21.4,21.4,21.39,21.39,542.0,CAE +2023-10-19 12:08:00,21.42,21.42,21.41,21.41,568.0,CAE +2023-10-19 12:07:00,21.39,21.41,21.39,21.41,1642.0,CAE +2023-10-19 12:06:00,21.38,21.39,21.365,21.38,1000.0,CAE +2023-10-19 12:05:00,21.39,21.43,21.39,21.4,2099.0,CAE +2023-10-19 12:04:00,21.41,21.41,21.38,21.39,1309.0,CAE +2023-10-19 12:03:00,21.42,21.46,21.42,21.43,2101.0,CAE +2023-10-19 12:02:00,21.38,21.415,21.38,21.415,2500.0,CAE +2023-10-19 12:01:00,21.37,21.38,21.37,21.38,1430.0,CAE +2023-10-19 12:00:00,21.31,21.41,21.27,21.39,9567.0,CAE +2023-10-19 11:59:00,21.33,21.34,21.32,21.32,1507.0,CAE +2023-10-19 11:58:00,21.32,21.32,21.32,21.32,300.0,CAE +2023-10-19 11:57:00,21.345,21.345,21.32,21.32,711.0,CAE +2023-10-19 11:56:00,21.36,21.36,21.345,21.345,300.0,CAE +2023-10-19 11:55:00,21.367,21.367,21.367,21.367,215.0,CAE +2023-10-19 11:54:00,21.35,21.35,21.35,21.35,201.0,CAE +2023-10-19 11:52:00,21.36,21.36,21.36,21.36,200.0,CAE +2023-10-19 11:51:00,21.37,21.37,21.36,21.36,805.0,CAE +2023-10-19 11:50:00,21.4,21.4,21.39,21.39,300.0,CAE +2023-10-19 11:49:00,21.4,21.41,21.4,21.41,300.0,CAE +2023-10-19 11:48:00,21.415,21.415,21.41,21.41,416.0,CAE +2023-10-19 11:47:00,21.41,21.411,21.41,21.411,301.0,CAE +2023-10-19 11:46:00,21.4,21.4,21.4,21.4,100.0,CAE +2023-10-19 11:45:00,21.42,21.43,21.4,21.4,1751.0,CAE +2023-10-19 11:44:00,21.42,21.43,21.42,21.43,541.0,CAE +2023-10-19 11:43:00,21.43,21.43,21.43,21.43,209.0,CAE +2023-10-19 11:42:00,21.44,21.44,21.43,21.43,431.0,CAE +2023-10-19 11:40:00,21.415,21.42,21.415,21.42,320.0,CAE +2023-10-19 11:38:00,21.39,21.39,21.39,21.39,105.0,CAE +2023-10-19 11:37:00,21.4,21.405,21.4,21.405,608.0,CAE +2023-10-19 11:36:00,21.383,21.41,21.383,21.41,2019.0,CAE +2023-10-19 11:35:00,21.38,21.38,21.38,21.38,159.0,CAE +2023-10-19 11:34:00,21.36,21.37,21.36,21.37,413.0,CAE +2023-10-19 11:32:00,21.36,21.36,21.35,21.35,241.0,CAE +2023-10-19 11:31:00,21.36,21.37,21.36,21.365,727.0,CAE +2023-10-19 11:30:00,21.37,21.37,21.37,21.37,101.0,CAE +2023-10-19 11:29:00,21.37,21.37,21.37,21.37,110.0,CAE +2023-10-19 11:27:00,21.37,21.38,21.37,21.38,200.0,CAE +2023-10-19 11:26:00,21.37,21.37,21.37,21.37,206.0,CAE +2023-10-19 11:25:00,21.35,21.37,21.35,21.37,300.0,CAE +2023-10-19 11:24:00,21.364,21.364,21.364,21.364,232.0,CAE +2023-10-19 11:23:00,21.336,21.336,21.336,21.336,189.0,CAE +2023-10-19 11:22:00,21.31,21.33,21.31,21.33,637.0,CAE +2023-10-19 11:21:00,21.34,21.34,21.34,21.34,124.0,CAE +2023-10-19 11:20:00,21.37,21.37,21.35,21.35,280.0,CAE +2023-10-19 11:18:00,21.39,21.39,21.36,21.38,750.0,CAE +2023-10-19 11:16:00,21.4,21.4,21.4,21.4,200.0,CAE +2023-10-19 11:15:00,21.41,21.41,21.41,21.41,334.0,CAE +2023-10-19 11:13:00,21.42,21.42,21.415,21.415,552.0,CAE +2023-10-19 11:12:00,21.42,21.42,21.42,21.42,130.0,CAE +2023-10-19 11:10:00,21.41,21.41,21.41,21.41,200.0,CAE +2023-10-19 11:09:00,21.405,21.41,21.405,21.41,300.0,CAE +2023-10-19 11:08:00,21.41,21.41,21.4,21.405,1013.0,CAE +2023-10-19 11:06:00,21.39,21.4,21.38,21.4,565.0,CAE +2023-10-19 11:05:00,21.4,21.4,21.39,21.39,397.0,CAE +2023-10-19 11:04:00,21.4,21.4,21.395,21.4,366.0,CAE +2023-10-19 11:01:00,21.385,21.395,21.38,21.38,955.0,CAE +2023-10-19 11:00:00,21.38,21.38,21.38,21.38,301.0,CAE +2023-10-19 10:59:00,21.385,21.385,21.385,21.385,120.0,CAE +2023-10-19 10:57:00,21.395,21.395,21.395,21.395,320.0,CAE +2023-10-19 10:56:00,21.39,21.39,21.39,21.39,120.0,CAE +2023-10-19 10:54:00,21.39,21.39,21.39,21.39,200.0,CAE +2023-10-19 10:53:00,21.37,21.4,21.37,21.4,600.0,CAE +2023-10-19 10:52:00,21.43,21.43,21.401,21.401,1280.0,CAE +2023-10-19 10:51:00,21.42,21.42,21.42,21.42,111.0,CAE +2023-10-19 10:47:00,21.44,21.44,21.44,21.44,136.0,CAE +2023-10-19 10:46:00,21.442,21.455,21.442,21.455,824.0,CAE +2023-10-19 10:42:00,21.48,21.48,21.48,21.48,140.0,CAE +2023-10-19 10:40:00,21.48,21.485,21.47,21.47,1841.0,CAE +2023-10-19 10:39:00,21.47,21.51,21.47,21.49,700.0,CAE +2023-10-19 10:37:00,21.49,21.49,21.47,21.48,1006.0,CAE +2023-10-19 10:36:00,21.5,21.5,21.5,21.5,400.0,CAE +2023-10-19 10:35:00,21.48,21.49,21.48,21.49,254.0,CAE +2023-10-19 10:33:00,21.43,21.48,21.43,21.46,911.0,CAE +2023-10-19 10:32:00,21.431,21.431,21.431,21.431,240.0,CAE +2023-10-19 10:31:00,21.44,21.441,21.44,21.441,300.0,CAE +2023-10-19 10:30:00,21.42,21.427,21.42,21.427,527.0,CAE +2023-10-19 10:29:00,21.44,21.45,21.41,21.41,488.0,CAE +2023-10-19 10:28:00,21.47,21.47,21.46,21.46,700.0,CAE +2023-10-19 10:27:00,21.47,21.48,21.47,21.48,200.0,CAE +2023-10-19 10:26:00,21.49,21.49,21.47,21.47,675.0,CAE +2023-10-19 10:25:00,21.51,21.51,21.485,21.485,240.0,CAE +2023-10-19 10:24:00,21.5,21.51,21.485,21.51,862.0,CAE +2023-10-19 10:23:00,21.49,21.5,21.49,21.5,835.0,CAE +2023-10-19 10:22:00,21.47,21.49,21.46,21.49,1320.0,CAE +2023-10-19 10:21:00,21.505,21.505,21.505,21.505,100.0,CAE +2023-10-19 10:20:00,21.5,21.53,21.5,21.51,645.0,CAE +2023-10-19 10:19:00,21.47,21.49,21.46,21.49,1610.0,CAE +2023-10-19 10:17:00,21.5,21.5,21.5,21.5,137.0,CAE +2023-10-19 10:16:00,21.54,21.54,21.53,21.53,514.0,CAE +2023-10-19 10:15:00,21.558,21.558,21.55,21.55,1016.0,CAE +2023-10-19 10:14:00,21.548,21.55,21.545,21.545,969.0,CAE +2023-10-19 10:12:00,21.56,21.56,21.55,21.55,627.0,CAE +2023-10-19 10:11:00,21.52,21.52,21.51,21.51,239.0,CAE +2023-10-19 10:10:00,21.5,21.525,21.49,21.525,1302.0,CAE +2023-10-19 10:09:00,21.49,21.5,21.49,21.495,616.0,CAE +2023-10-19 10:07:00,21.48,21.481,21.48,21.481,348.0,CAE +2023-10-19 10:06:00,21.52,21.52,21.5,21.5,2825.0,CAE +2023-10-19 10:04:00,21.49,21.52,21.49,21.51,2634.0,CAE +2023-10-19 10:00:00,21.515,21.52,21.515,21.52,346.0,CAE +2023-10-19 09:59:00,21.55,21.55,21.54,21.54,254.0,CAE +2023-10-19 09:58:00,21.55,21.55,21.53,21.53,1431.0,CAE +2023-10-19 09:57:00,21.535,21.535,21.535,21.535,338.0,CAE +2023-10-19 09:56:00,21.51,21.515,21.51,21.515,526.0,CAE +2023-10-19 09:55:00,21.525,21.525,21.525,21.525,234.0,CAE +2023-10-19 09:54:00,21.545,21.545,21.52,21.52,994.0,CAE +2023-10-19 09:53:00,21.51,21.56,21.51,21.54,5735.0,CAE +2023-10-19 09:52:00,21.49,21.49,21.49,21.49,762.0,CAE +2023-10-19 09:51:00,21.5,21.515,21.5,21.515,281.0,CAE +2023-10-19 09:50:00,21.495,21.495,21.495,21.495,119.0,CAE +2023-10-19 09:49:00,21.49,21.51,21.49,21.51,300.0,CAE +2023-10-19 09:47:00,21.51,21.51,21.51,21.51,930.0,CAE +2023-10-19 09:46:00,21.525,21.525,21.525,21.525,100.0,CAE +2023-10-19 09:43:00,21.49,21.505,21.47,21.505,1641.0,CAE +2023-10-19 09:41:00,21.51,21.52,21.51,21.52,596.0,CAE +2023-10-19 09:40:00,21.45,21.5,21.45,21.5,547.0,CAE +2023-10-19 09:37:00,21.41,21.42,21.41,21.42,527.0,CAE +2023-10-19 09:36:00,21.44,21.44,21.44,21.44,100.0,CAE +2023-10-19 09:35:00,21.42,21.42,21.42,21.42,136.0,CAE +2023-10-19 09:31:00,21.52,21.52,21.49,21.49,345.0,CAE +2023-10-19 09:30:00,21.51,21.51,21.47,21.47,2761.0,CAE +2023-10-18 19:00:00,21.51,21.51,21.51,21.51,7000.0,CAE +2023-10-18 18:30:00,21.51,21.51,21.51,21.51,7000.0,CAE +2023-10-18 17:06:00,21.63,21.63,21.63,21.63,28291.0,CAE +2023-10-18 16:10:00,21.51,21.51,21.51,21.51,7000.0,CAE +2023-10-18 16:04:00,21.36,21.36,21.36,21.36,1.0,CAE +2023-10-18 16:00:00,21.51,21.51,21.5,21.51,14903.0,CAE +2023-10-18 15:59:00,21.515,21.53,21.5,21.51,10125.0,CAE +2023-10-18 15:58:00,21.515,21.52,21.515,21.52,2308.0,CAE +2023-10-18 15:57:00,21.515,21.515,21.51,21.51,887.0,CAE +2023-10-18 15:56:00,21.51,21.51,21.505,21.51,1746.0,CAE +2023-10-18 15:55:00,21.515,21.525,21.505,21.505,2048.0,CAE +2023-10-18 15:54:00,21.52,21.525,21.51,21.51,2727.0,CAE +2023-10-18 15:53:00,21.52,21.525,21.51,21.52,1110.0,CAE +2023-10-18 15:52:00,21.56,21.56,21.52,21.52,2555.0,CAE +2023-10-18 15:51:00,21.56,21.56,21.56,21.56,499.0,CAE +2023-10-18 15:50:00,21.54,21.55,21.54,21.55,2031.0,CAE +2023-10-18 15:49:00,21.52,21.52,21.51,21.52,1378.0,CAE +2023-10-18 15:48:00,21.52,21.52,21.52,21.52,739.0,CAE +2023-10-18 15:47:00,21.54,21.54,21.525,21.525,3701.0,CAE +2023-10-18 15:46:00,21.535,21.55,21.535,21.55,1478.0,CAE +2023-10-18 15:45:00,21.57,21.57,21.53,21.535,2555.0,CAE +2023-10-18 15:44:00,21.575,21.575,21.57,21.57,588.0,CAE +2023-10-18 15:43:00,21.58,21.58,21.58,21.58,201.0,CAE +2023-10-18 15:42:00,21.58,21.58,21.58,21.58,1625.0,CAE +2023-10-18 15:41:00,21.58,21.58,21.58,21.58,783.0,CAE +2023-10-18 15:39:00,21.59,21.59,21.59,21.59,407.0,CAE +2023-10-18 15:38:00,21.596,21.596,21.596,21.596,503.0,CAE +2023-10-18 15:37:00,21.6,21.6,21.6,21.6,381.0,CAE +2023-10-18 15:36:00,21.6,21.6,21.6,21.6,320.0,CAE +2023-10-18 15:35:00,21.6,21.6,21.6,21.6,363.0,CAE +2023-10-18 15:33:00,21.6,21.61,21.6,21.605,1418.0,CAE +2023-10-18 15:32:00,21.61,21.61,21.6,21.6,1318.0,CAE +2023-10-18 15:31:00,21.62,21.62,21.615,21.615,984.0,CAE +2023-10-18 15:30:00,21.6,21.63,21.6,21.625,2701.0,CAE +2023-10-18 15:29:00,21.591,21.591,21.591,21.591,277.0,CAE +2023-10-18 15:28:00,21.6,21.6,21.6,21.6,253.0,CAE +2023-10-18 15:27:00,21.61,21.61,21.61,21.61,144.0,CAE +2023-10-18 15:26:00,21.63,21.63,21.605,21.61,2318.0,CAE +2023-10-18 15:25:00,21.63,21.635,21.63,21.63,610.0,CAE +2023-10-18 15:24:00,21.63,21.63,21.63,21.63,131.0,CAE +2023-10-18 15:22:00,21.6,21.62,21.6,21.62,737.0,CAE +2023-10-18 15:21:00,21.61,21.61,21.61,21.61,320.0,CAE +2023-10-18 15:19:00,21.615,21.615,21.615,21.615,100.0,CAE +2023-10-18 15:18:00,21.62,21.62,21.615,21.615,737.0,CAE +2023-10-18 15:17:00,21.63,21.63,21.625,21.625,377.0,CAE +2023-10-18 15:16:00,21.615,21.62,21.615,21.62,457.0,CAE +2023-10-18 15:14:00,21.62,21.62,21.62,21.62,254.0,CAE +2023-10-18 15:13:00,21.625,21.625,21.62,21.625,1237.0,CAE +2023-10-18 15:12:00,21.62,21.63,21.62,21.625,491.0,CAE +2023-10-18 15:11:00,21.635,21.65,21.62,21.62,8468.0,CAE +2023-10-18 15:10:00,21.635,21.635,21.63,21.635,466.0,CAE +2023-10-18 15:09:00,21.635,21.635,21.635,21.635,100.0,CAE +2023-10-18 15:08:00,21.635,21.635,21.635,21.635,100.0,CAE +2023-10-18 15:07:00,21.63,21.63,21.62,21.63,900.0,CAE +2023-10-18 15:05:00,21.645,21.65,21.645,21.65,301.0,CAE +2023-10-18 15:04:00,21.65,21.66,21.65,21.66,1300.0,CAE +2023-10-18 15:03:00,21.65,21.65,21.65,21.65,500.0,CAE +2023-10-18 15:02:00,21.65,21.65,21.65,21.65,100.0,CAE +2023-10-18 15:01:00,21.66,21.66,21.655,21.655,738.0,CAE +2023-10-18 14:58:00,21.685,21.685,21.685,21.685,100.0,CAE +2023-10-18 14:57:00,21.68,21.68,21.68,21.68,145.0,CAE +2023-10-18 14:56:00,21.67,21.68,21.67,21.68,397.0,CAE +2023-10-18 14:54:00,21.675,21.675,21.67,21.67,206.0,CAE +2023-10-18 14:51:00,21.69,21.69,21.69,21.69,502.0,CAE +2023-10-18 14:49:00,21.7,21.7,21.7,21.7,153.0,CAE +2023-10-18 14:46:00,21.71,21.71,21.71,21.71,188.0,CAE +2023-10-18 14:42:00,21.72,21.72,21.72,21.72,106.0,CAE +2023-10-18 14:41:00,21.72,21.72,21.72,21.72,131.0,CAE +2023-10-18 14:39:00,21.74,21.745,21.71,21.71,2661.0,CAE +2023-10-18 14:36:00,21.75,21.75,21.73,21.73,671.0,CAE +2023-10-18 14:32:00,21.77,21.77,21.77,21.77,657.0,CAE +2023-10-18 14:31:00,21.775,21.775,21.775,21.775,118.0,CAE +2023-10-18 14:30:00,21.77,21.775,21.77,21.77,3192.0,CAE +2023-10-18 14:29:00,21.78,21.78,21.77,21.77,4705.0,CAE +2023-10-18 14:28:00,21.77,21.77,21.77,21.77,231.0,CAE +2023-10-18 14:27:00,21.79,21.79,21.79,21.79,382.0,CAE +2023-10-18 14:25:00,21.81,21.81,21.81,21.81,405.0,CAE +2023-10-18 14:24:00,21.81,21.81,21.81,21.81,200.0,CAE +2023-10-18 14:23:00,21.82,21.82,21.805,21.81,1003.0,CAE +2023-10-18 14:22:00,21.81,21.81,21.81,21.81,104.0,CAE +2023-10-18 14:19:00,21.8,21.81,21.8,21.805,1161.0,CAE +2023-10-18 14:17:00,21.8,21.81,21.8,21.81,748.0,CAE +2023-10-18 14:16:00,21.81,21.81,21.8,21.8,246.0,CAE +2023-10-18 14:14:00,21.83,21.83,21.83,21.83,834.0,CAE +2023-10-18 14:11:00,21.85,21.85,21.85,21.85,100.0,CAE +2023-10-18 14:10:00,21.845,21.86,21.84,21.85,1201.0,CAE +2023-10-18 14:09:00,21.87,21.87,21.86,21.86,1858.0,CAE +2023-10-18 14:08:00,21.85,21.88,21.85,21.875,2112.0,CAE +2023-10-18 14:07:00,21.835,21.84,21.835,21.84,681.0,CAE +2023-10-18 14:06:00,21.83,21.83,21.83,21.83,107.0,CAE +2023-10-18 14:05:00,21.845,21.85,21.845,21.85,2076.0,CAE +2023-10-18 14:02:00,21.81,21.81,21.805,21.805,522.0,CAE +2023-10-18 13:59:00,21.81,21.81,21.81,21.81,133.0,CAE +2023-10-18 13:57:00,21.78,21.78,21.78,21.78,203.0,CAE +2023-10-18 13:56:00,21.77,21.78,21.77,21.775,1561.0,CAE +2023-10-18 13:55:00,21.77,21.77,21.77,21.77,500.0,CAE +2023-10-18 13:54:00,21.77,21.77,21.77,21.77,219.0,CAE +2023-10-18 13:53:00,21.78,21.78,21.77,21.77,546.0,CAE +2023-10-18 13:52:00,21.79,21.79,21.77,21.77,912.0,CAE +2023-10-18 13:50:00,21.79,21.79,21.79,21.79,200.0,CAE +2023-10-18 13:48:00,21.79,21.79,21.79,21.79,300.0,CAE +2023-10-18 13:47:00,21.77,21.77,21.77,21.77,300.0,CAE +2023-10-18 13:46:00,21.76,21.77,21.76,21.769,348.0,CAE +2023-10-18 13:45:00,21.785,21.785,21.77,21.77,1342.0,CAE +2023-10-18 13:44:00,21.78,21.79,21.78,21.78,18520.0,CAE +2023-10-18 13:42:00,21.78,21.78,21.78,21.78,1728.0,CAE +2023-10-18 13:40:00,21.78,21.78,21.775,21.775,501.0,CAE +2023-10-18 13:38:00,21.83,21.83,21.83,21.83,192.0,CAE +2023-10-18 13:37:00,21.82,21.82,21.82,21.82,148.0,CAE +2023-10-18 13:36:00,21.83,21.83,21.83,21.83,101.0,CAE +2023-10-18 13:35:00,21.87,21.87,21.83,21.83,400.0,CAE +2023-10-18 13:33:00,21.86,21.87,21.86,21.87,507.0,CAE +2023-10-18 13:32:00,21.88,21.88,21.88,21.88,102.0,CAE +2023-10-18 13:30:00,21.9,21.9,21.9,21.9,160.0,CAE +2023-10-18 13:25:00,21.9,21.9,21.9,21.9,100.0,CAE +2023-10-18 13:24:00,21.89,21.9,21.88,21.9,3402.0,CAE +2023-10-18 13:20:00,21.89,21.89,21.89,21.89,154.0,CAE +2023-10-18 13:19:00,21.91,21.91,21.91,21.91,121.0,CAE +2023-10-18 13:16:00,21.93,21.93,21.93,21.93,218.0,CAE +2023-10-18 13:15:00,21.96,21.96,21.96,21.96,343.0,CAE +2023-10-18 13:14:00,21.97,21.97,21.96,21.96,203.0,CAE +2023-10-18 13:13:00,21.91,21.93,21.91,21.93,280.0,CAE +2023-10-18 13:12:00,21.93,21.93,21.93,21.93,752.0,CAE +2023-10-18 13:11:00,21.93,21.93,21.93,21.93,238.0,CAE +2023-10-18 13:10:00,21.93,21.93,21.91,21.92,1442.0,CAE +2023-10-18 13:09:00,21.93,21.93,21.93,21.93,300.0,CAE +2023-10-18 13:08:00,21.89,21.93,21.89,21.93,977.0,CAE +2023-10-18 13:07:00,21.89,21.91,21.89,21.905,633.0,CAE +2023-10-18 13:05:00,21.9,21.9,21.885,21.885,644.0,CAE +2023-10-18 13:04:00,21.88,21.89,21.88,21.89,533.0,CAE +2023-10-18 13:03:00,21.87,21.87,21.87,21.87,121.0,CAE +2023-10-18 13:02:00,21.86,21.88,21.86,21.88,10735.0,CAE +2023-10-18 13:01:00,21.86,21.87,21.86,21.86,6632.0,CAE +2023-10-18 13:00:00,21.84,21.84,21.84,21.84,407.0,CAE +2023-10-18 12:57:00,21.855,21.855,21.855,21.855,100.0,CAE +2023-10-18 12:55:00,21.86,21.86,21.86,21.86,612.0,CAE +2023-10-18 12:50:00,21.855,21.855,21.855,21.855,266.0,CAE +2023-10-18 12:49:00,21.86,21.86,21.86,21.86,1728.0,CAE +2023-10-18 12:45:00,21.87,21.88,21.87,21.88,315.0,CAE +2023-10-18 12:44:00,21.86,21.86,21.86,21.86,100.0,CAE +2023-10-18 12:43:00,21.89,21.89,21.89,21.89,200.0,CAE +2023-10-18 12:42:00,21.9,21.9,21.9,21.9,151.0,CAE +2023-10-18 12:40:00,21.87,21.87,21.87,21.87,141.0,CAE +2023-10-18 12:38:00,21.86,21.86,21.86,21.86,100.0,CAE +2023-10-18 12:35:00,21.85,21.85,21.85,21.85,140.0,CAE +2023-10-18 12:34:00,21.865,21.865,21.865,21.865,110.0,CAE +2023-10-18 12:33:00,21.86,21.87,21.85,21.86,727.0,CAE +2023-10-18 12:32:00,21.9,21.9,21.89,21.89,2215.0,CAE +2023-10-18 12:31:00,21.85,21.89,21.85,21.88,5173.0,CAE +2023-10-18 12:29:00,21.84,21.84,21.84,21.84,100.0,CAE +2023-10-18 12:28:00,21.82,21.83,21.82,21.82,1501.0,CAE +2023-10-18 12:27:00,21.79,21.82,21.79,21.82,4771.0,CAE +2023-10-18 12:26:00,21.79,21.79,21.79,21.79,1552.0,CAE +2023-10-18 12:25:00,21.8,21.8,21.77,21.79,7854.0,CAE +2023-10-18 12:24:00,21.79,21.79,21.79,21.79,100.0,CAE +2023-10-18 12:23:00,21.79,21.8,21.785,21.79,4829.0,CAE +2023-10-18 12:22:00,21.8,21.8,21.8,21.8,238.0,CAE +2023-10-18 12:21:00,21.76,21.78,21.76,21.78,1219.0,CAE +2023-10-18 12:14:00,21.82,21.82,21.82,21.82,290.0,CAE +2023-10-18 12:12:00,21.83,21.84,21.83,21.84,817.0,CAE +2023-10-18 12:11:00,21.84,21.84,21.84,21.84,100.0,CAE +2023-10-18 12:10:00,21.83,21.83,21.83,21.83,104.0,CAE +2023-10-18 12:04:00,21.84,21.855,21.84,21.855,344.0,CAE +2023-10-18 12:03:00,21.8,21.83,21.8,21.83,555.0,CAE +2023-10-18 12:00:00,21.82,21.82,21.82,21.82,171.0,CAE +2023-10-18 11:58:00,21.83,21.83,21.83,21.83,101.0,CAE +2023-10-18 11:56:00,21.86,21.86,21.843,21.86,1286.0,CAE +2023-10-18 11:55:00,21.85,21.85,21.85,21.85,800.0,CAE +2023-10-18 11:52:00,21.865,21.865,21.86,21.86,203.0,CAE +2023-10-18 11:50:00,21.89,21.89,21.86,21.86,310.0,CAE +2023-10-18 11:49:00,21.84,21.84,21.84,21.84,151.0,CAE +2023-10-18 11:48:00,21.85,21.85,21.83,21.84,502.0,CAE +2023-10-18 11:42:00,21.87,21.87,21.87,21.87,100.0,CAE +2023-10-18 11:41:00,21.85,21.85,21.85,21.85,100.0,CAE +2023-10-18 11:37:00,21.88,21.88,21.88,21.88,152.0,CAE +2023-10-18 11:36:00,21.87,21.87,21.87,21.87,701.0,CAE +2023-10-18 11:31:00,21.875,21.895,21.875,21.89,6117.0,CAE +2023-10-18 11:27:00,21.9,21.9,21.9,21.9,200.0,CAE +2023-10-18 11:26:00,21.9,21.92,21.9,21.92,517.0,CAE +2023-10-18 11:25:00,21.89,21.89,21.89,21.89,302.0,CAE +2023-10-18 11:21:00,21.92,21.92,21.91,21.91,1202.0,CAE +2023-10-18 11:16:00,21.88,21.88,21.88,21.88,421.0,CAE +2023-10-18 11:14:00,21.87,21.87,21.87,21.87,300.0,CAE +2023-10-18 11:12:00,21.85,21.86,21.85,21.86,314.0,CAE +2023-10-18 11:11:00,21.82,21.82,21.82,21.82,100.0,CAE +2023-10-18 11:10:00,21.84,21.84,21.84,21.84,500.0,CAE +2023-10-18 11:08:00,21.87,21.87,21.87,21.87,401.0,CAE +2023-10-18 11:07:00,21.89,21.89,21.865,21.866,764.0,CAE +2023-10-18 11:06:00,21.88,21.88,21.88,21.88,130.0,CAE +2023-10-18 11:05:00,21.931,21.931,21.89,21.89,600.0,CAE +2023-10-18 11:03:00,21.95,21.95,21.95,21.95,708.0,CAE +2023-10-18 11:00:00,21.94,21.94,21.94,21.94,100.0,CAE +2023-10-18 10:59:00,21.97,21.98,21.94,21.94,1019.0,CAE +2023-10-18 10:58:00,21.96,21.96,21.96,21.96,100.0,CAE +2023-10-18 10:56:00,22.02,22.03,22.02,22.02,1468.0,CAE +2023-10-18 10:52:00,22.005,22.005,22.005,22.005,200.0,CAE +2023-10-18 10:46:00,22.06,22.06,22.06,22.06,282.0,CAE +2023-10-18 10:44:00,22.07,22.07,22.06,22.06,325.0,CAE +2023-10-18 10:43:00,22.02,22.03,22.02,22.03,480.0,CAE +2023-10-18 10:40:00,22.0,22.01,22.0,22.01,711.0,CAE +2023-10-18 10:37:00,22.01,22.02,22.01,22.02,425.0,CAE +2023-10-18 10:36:00,22.011,22.011,22.005,22.005,657.0,CAE +2023-10-18 10:34:00,22.03,22.03,22.01,22.01,1447.0,CAE +2023-10-18 10:33:00,22.04,22.04,22.04,22.04,440.0,CAE +2023-10-18 10:31:00,22.02,22.03,22.02,22.02,2100.0,CAE +2023-10-18 10:29:00,22.04,22.04,22.025,22.025,679.0,CAE +2023-10-18 10:28:00,22.04,22.045,22.04,22.045,568.0,CAE +2023-10-18 10:26:00,22.03,22.03,22.03,22.03,270.0,CAE +2023-10-18 10:25:00,22.05,22.06,22.05,22.05,462.0,CAE +2023-10-18 10:24:00,22.08,22.08,22.08,22.08,2738.0,CAE +2023-10-18 10:23:00,22.13,22.13,22.08,22.1,1423.0,CAE +2023-10-18 10:22:00,22.13,22.13,22.13,22.13,101.0,CAE +2023-10-18 10:21:00,22.12,22.145,22.1,22.145,26388.0,CAE +2023-10-18 10:20:00,22.15,22.16,22.14,22.14,6513.0,CAE +2023-10-18 10:19:00,22.1,22.13,22.09,22.11,888.0,CAE +2023-10-18 10:18:00,22.1,22.1,22.07,22.08,1796.0,CAE +2023-10-18 10:16:00,22.07,22.07,22.07,22.07,100.0,CAE +2023-10-18 10:15:00,22.08,22.08,22.07,22.07,880.0,CAE +2023-10-18 10:13:00,22.06,22.06,22.06,22.06,100.0,CAE +2023-10-18 10:11:00,22.05,22.05,22.04,22.04,508.0,CAE +2023-10-18 10:10:00,22.045,22.06,22.02,22.06,9018.0,CAE +2023-10-18 10:09:00,22.07,22.07,22.06,22.06,321.0,CAE +2023-10-18 10:06:00,22.07,22.07,22.07,22.07,100.0,CAE +2023-10-18 10:04:00,22.06,22.06,22.06,22.06,200.0,CAE +2023-10-18 10:02:00,22.03,22.03,22.03,22.03,243.0,CAE +2023-10-18 10:01:00,22.02,22.03,22.02,22.03,507.0,CAE +2023-10-18 10:00:00,22.05,22.06,22.048,22.05,774.0,CAE +2023-10-18 09:58:00,22.08,22.09,22.07,22.07,860.0,CAE +2023-10-18 09:57:00,22.07,22.07,22.07,22.07,400.0,CAE +2023-10-18 09:56:00,22.11,22.11,22.11,22.11,227.0,CAE +2023-10-18 09:54:00,22.11,22.11,22.11,22.11,107.0,CAE +2023-10-18 09:53:00,22.1,22.1,22.1,22.1,100.0,CAE +2023-10-18 09:52:00,22.09,22.09,22.09,22.09,523.0,CAE +2023-10-18 09:50:00,22.07,22.07,22.07,22.07,100.0,CAE +2023-10-18 09:48:00,22.08,22.08,22.08,22.08,345.0,CAE +2023-10-18 09:45:00,22.13,22.13,22.13,22.13,398.0,CAE +2023-10-18 09:44:00,22.09,22.16,22.08,22.16,1339.0,CAE +2023-10-18 09:43:00,22.07,22.07,22.07,22.07,200.0,CAE +2023-10-18 09:41:00,22.1,22.1,22.091,22.091,457.0,CAE +2023-10-18 09:40:00,22.09,22.098,22.08,22.08,755.0,CAE +2023-10-18 09:39:00,22.09,22.1,22.09,22.1,1600.0,CAE +2023-10-18 09:38:00,22.08,22.08,22.06,22.07,672.0,CAE +2023-10-18 09:37:00,22.14,22.14,22.12,22.13,881.0,CAE +2023-10-18 09:35:00,22.18,22.185,22.15,22.17,1754.0,CAE +2023-10-18 09:34:00,22.28,22.28,22.23,22.23,1171.0,CAE +2023-10-18 09:33:00,22.36,22.36,22.28,22.3,1092.0,CAE +2023-10-18 09:32:00,22.42,22.42,22.37,22.37,900.0,CAE +2023-10-18 09:30:00,22.53,22.53,22.53,22.53,806.0,CAE +2023-10-17 19:00:00,22.68,22.68,22.68,22.68,7461.0,CAE +2023-10-17 18:30:00,22.68,22.68,22.68,22.68,7461.0,CAE +2023-10-17 17:06:00,22.71,22.71,22.71,22.71,5293.0,CAE +2023-10-17 16:10:00,22.68,22.68,22.68,22.68,7461.0,CAE +2023-10-17 16:04:00,22.52,22.52,22.52,22.52,1.0,CAE +2023-10-17 16:01:00,22.68,22.68,22.68,22.68,198.0,CAE +2023-10-17 16:00:00,22.685,22.69,22.68,22.68,15987.0,CAE +2023-10-17 15:59:00,22.7,22.7,22.675,22.685,6925.0,CAE +2023-10-17 15:58:00,22.7,22.705,22.7,22.7,1470.0,CAE +2023-10-17 15:57:00,22.705,22.708,22.705,22.707,946.0,CAE +2023-10-17 15:56:00,22.695,22.7,22.68,22.7,3347.0,CAE +2023-10-17 15:55:00,22.66,22.705,22.655,22.7,8567.0,CAE +2023-10-17 15:54:00,22.665,22.665,22.66,22.665,1377.0,CAE +2023-10-17 15:53:00,22.665,22.665,22.66,22.665,528.0,CAE +2023-10-17 15:52:00,22.65,22.67,22.65,22.67,2927.0,CAE +2023-10-17 15:51:00,22.645,22.645,22.64,22.64,241.0,CAE +2023-10-17 15:50:00,22.66,22.66,22.62,22.63,3478.0,CAE +2023-10-17 15:49:00,22.655,22.67,22.655,22.67,1510.0,CAE +2023-10-17 15:48:00,22.655,22.66,22.65,22.65,933.0,CAE +2023-10-17 15:47:00,22.655,22.66,22.655,22.66,511.0,CAE +2023-10-17 15:46:00,22.64,22.65,22.64,22.65,4661.0,CAE +2023-10-17 15:45:00,22.635,22.635,22.635,22.635,175.0,CAE +2023-10-17 15:44:00,22.64,22.64,22.635,22.635,605.0,CAE +2023-10-17 15:43:00,22.645,22.645,22.645,22.645,101.0,CAE +2023-10-17 15:42:00,22.645,22.645,22.64,22.64,576.0,CAE +2023-10-17 15:41:00,22.655,22.655,22.65,22.65,784.0,CAE +2023-10-17 15:40:00,22.64,22.655,22.64,22.655,735.0,CAE +2023-10-17 15:39:00,22.65,22.65,22.65,22.65,246.0,CAE +2023-10-17 15:38:00,22.62,22.645,22.62,22.645,4276.0,CAE +2023-10-17 15:37:00,22.62,22.62,22.62,22.62,774.0,CAE +2023-10-17 15:36:00,22.62,22.62,22.62,22.62,100.0,CAE +2023-10-17 15:35:00,22.63,22.63,22.62,22.62,424.0,CAE +2023-10-17 15:34:00,22.63,22.63,22.63,22.63,369.0,CAE +2023-10-17 15:33:00,22.657,22.66,22.63,22.63,1604.0,CAE +2023-10-17 15:32:00,22.66,22.66,22.66,22.66,150.0,CAE +2023-10-17 15:31:00,22.655,22.66,22.655,22.66,300.0,CAE +2023-10-17 15:30:00,22.66,22.66,22.655,22.655,310.0,CAE +2023-10-17 15:29:00,22.66,22.66,22.66,22.66,297.0,CAE +2023-10-17 15:26:00,22.66,22.66,22.66,22.66,252.0,CAE +2023-10-17 15:25:00,22.66,22.665,22.66,22.665,747.0,CAE +2023-10-17 15:24:00,22.665,22.67,22.66,22.66,325.0,CAE +2023-10-17 15:21:00,22.66,22.66,22.66,22.66,103.0,CAE +2023-10-17 15:20:00,22.65,22.65,22.65,22.65,130.0,CAE +2023-10-17 15:19:00,22.62,22.62,22.62,22.62,234.0,CAE +2023-10-17 15:16:00,22.62,22.62,22.62,22.62,119.0,CAE +2023-10-17 15:15:00,22.64,22.64,22.64,22.64,226.0,CAE +2023-10-17 15:14:00,22.651,22.651,22.651,22.651,165.0,CAE +2023-10-17 15:12:00,22.67,22.67,22.66,22.66,1244.0,CAE +2023-10-17 15:09:00,22.67,22.67,22.67,22.67,385.0,CAE +2023-10-17 15:08:00,22.66,22.66,22.66,22.66,389.0,CAE +2023-10-17 15:07:00,22.65,22.65,22.65,22.65,142.0,CAE +2023-10-17 15:03:00,22.685,22.685,22.665,22.665,2480.0,CAE +2023-10-17 15:02:00,22.695,22.695,22.68,22.68,968.0,CAE +2023-10-17 15:01:00,22.7,22.7,22.695,22.695,1202.0,CAE +2023-10-17 15:00:00,22.68,22.69,22.68,22.69,810.0,CAE +2023-10-17 14:59:00,22.67,22.68,22.66,22.68,2694.0,CAE +2023-10-17 14:58:00,22.67,22.67,22.67,22.67,327.0,CAE +2023-10-17 14:57:00,22.675,22.675,22.675,22.675,227.0,CAE +2023-10-17 14:56:00,22.68,22.69,22.68,22.69,500.0,CAE +2023-10-17 14:54:00,22.69,22.7,22.68,22.68,5372.0,CAE +2023-10-17 14:52:00,22.7,22.7,22.67,22.67,767.0,CAE +2023-10-17 14:51:00,22.71,22.71,22.71,22.71,278.0,CAE +2023-10-17 14:50:00,22.72,22.72,22.715,22.715,256.0,CAE +2023-10-17 14:46:00,22.712,22.72,22.712,22.72,731.0,CAE +2023-10-17 14:45:00,22.72,22.72,22.72,22.72,208.0,CAE +2023-10-17 14:42:00,22.73,22.73,22.73,22.73,205.0,CAE +2023-10-17 14:41:00,22.73,22.73,22.72,22.72,461.0,CAE +2023-10-17 14:40:00,22.73,22.73,22.73,22.73,700.0,CAE +2023-10-17 14:39:00,22.72,22.72,22.72,22.72,101.0,CAE +2023-10-17 14:37:00,22.71,22.725,22.71,22.725,430.0,CAE +2023-10-17 14:36:00,22.705,22.71,22.705,22.71,857.0,CAE +2023-10-17 14:32:00,22.71,22.72,22.71,22.72,1108.0,CAE +2023-10-17 14:20:00,22.7,22.72,22.7,22.72,805.0,CAE +2023-10-17 14:19:00,22.7,22.7,22.68,22.7,1494.0,CAE +2023-10-17 14:18:00,22.7,22.7,22.7,22.7,151.0,CAE +2023-10-17 14:17:00,22.7,22.7,22.7,22.7,205.0,CAE +2023-10-17 14:13:00,22.7,22.7,22.7,22.7,213.0,CAE +2023-10-17 14:11:00,22.72,22.72,22.72,22.72,104.0,CAE +2023-10-17 14:09:00,22.71,22.71,22.71,22.71,117.0,CAE +2023-10-17 14:05:00,22.7,22.7,22.69,22.69,1043.0,CAE +2023-10-17 14:03:00,22.69,22.69,22.69,22.69,136.0,CAE +2023-10-17 14:02:00,22.69,22.69,22.69,22.69,417.0,CAE +2023-10-17 14:01:00,22.7,22.71,22.7,22.71,307.0,CAE +2023-10-17 14:00:00,22.705,22.705,22.705,22.705,111.0,CAE +2023-10-17 13:59:00,22.7,22.7,22.7,22.7,100.0,CAE +2023-10-17 13:56:00,22.7,22.7,22.7,22.7,228.0,CAE +2023-10-17 13:53:00,22.73,22.73,22.72,22.72,1653.0,CAE +2023-10-17 13:52:00,22.72,22.74,22.72,22.73,1333.0,CAE +2023-10-17 13:51:00,22.73,22.73,22.73,22.73,700.0,CAE +2023-10-17 13:50:00,22.74,22.74,22.74,22.74,336.0,CAE +2023-10-17 13:48:00,22.72,22.72,22.72,22.72,101.0,CAE +2023-10-17 13:43:00,22.75,22.75,22.75,22.75,269.0,CAE +2023-10-17 13:41:00,22.759,22.759,22.759,22.759,122.0,CAE +2023-10-17 13:31:00,22.78,22.78,22.77,22.77,421.0,CAE +2023-10-17 13:30:00,22.79,22.79,22.79,22.79,265.0,CAE +2023-10-17 13:24:00,22.79,22.79,22.79,22.79,636.0,CAE +2023-10-17 13:22:00,22.79,22.79,22.79,22.79,101.0,CAE +2023-10-17 13:20:00,22.78,22.78,22.78,22.78,408.0,CAE +2023-10-17 13:18:00,22.76,22.76,22.76,22.76,238.0,CAE +2023-10-17 13:17:00,22.76,22.76,22.76,22.76,200.0,CAE +2023-10-17 13:15:00,22.77,22.77,22.77,22.77,280.0,CAE +2023-10-17 13:10:00,22.76,22.76,22.76,22.76,100.0,CAE +2023-10-17 13:04:00,22.75,22.75,22.75,22.75,205.0,CAE +2023-10-17 12:58:00,22.75,22.75,22.75,22.75,400.0,CAE +2023-10-17 12:57:00,22.75,22.75,22.75,22.75,540.0,CAE +2023-10-17 12:55:00,22.79,22.79,22.79,22.79,100.0,CAE +2023-10-17 12:53:00,22.771,22.771,22.771,22.771,115.0,CAE +2023-10-17 12:52:00,22.767,22.767,22.767,22.767,206.0,CAE +2023-10-17 12:50:00,22.79,22.79,22.786,22.786,611.0,CAE +2023-10-17 12:48:00,22.78,22.78,22.78,22.78,271.0,CAE +2023-10-17 12:47:00,22.74,22.74,22.74,22.74,232.0,CAE +2023-10-17 12:45:00,22.775,22.775,22.775,22.775,145.0,CAE +2023-10-17 12:42:00,22.77,22.77,22.77,22.77,360.0,CAE +2023-10-17 12:41:00,22.789,22.789,22.789,22.789,119.0,CAE +2023-10-17 12:35:00,22.79,22.79,22.79,22.79,240.0,CAE +2023-10-17 12:31:00,22.8,22.81,22.8,22.81,331.0,CAE +2023-10-17 12:29:00,22.82,22.82,22.82,22.82,220.0,CAE +2023-10-17 12:26:00,22.82,22.82,22.82,22.82,200.0,CAE +2023-10-17 12:12:00,22.75,22.75,22.75,22.75,1000.0,CAE +2023-10-17 12:11:00,22.75,22.75,22.75,22.75,413.0,CAE +2023-10-17 12:07:00,22.76,22.76,22.76,22.76,300.0,CAE +2023-10-17 12:06:00,22.77,22.77,22.77,22.77,105.0,CAE +2023-10-17 12:04:00,22.8,22.8,22.8,22.8,110.0,CAE +2023-10-17 12:03:00,22.8,22.8,22.8,22.8,280.0,CAE +2023-10-17 12:02:00,22.8,22.83,22.8,22.83,383.0,CAE +2023-10-17 11:58:00,22.8,22.8,22.8,22.8,500.0,CAE +2023-10-17 11:57:00,22.8,22.8,22.78,22.78,391.0,CAE +2023-10-17 11:54:00,22.81,22.81,22.81,22.81,286.0,CAE +2023-10-17 11:52:00,22.81,22.81,22.81,22.81,166.0,CAE +2023-10-17 11:50:00,22.8,22.8,22.792,22.792,319.0,CAE +2023-10-17 11:47:00,22.81,22.81,22.8,22.8,826.0,CAE +2023-10-17 11:46:00,22.8,22.8,22.8,22.8,420.0,CAE +2023-10-17 11:45:00,22.82,22.825,22.81,22.825,411.0,CAE +2023-10-17 11:44:00,22.8,22.81,22.8,22.81,851.0,CAE +2023-10-17 11:41:00,22.79,22.79,22.79,22.79,185.0,CAE +2023-10-17 11:40:00,22.79,22.79,22.78,22.78,427.0,CAE +2023-10-17 11:38:00,22.8,22.8,22.79,22.8,876.0,CAE +2023-10-17 11:37:00,22.81,22.81,22.8,22.8,846.0,CAE +2023-10-17 11:36:00,22.83,22.83,22.81,22.81,577.0,CAE +2023-10-17 11:35:00,22.81,22.82,22.8,22.82,1010.0,CAE +2023-10-17 11:34:00,22.797,22.797,22.797,22.797,219.0,CAE +2023-10-17 11:32:00,22.79,22.79,22.79,22.79,205.0,CAE +2023-10-17 11:31:00,22.745,22.745,22.74,22.74,395.0,CAE +2023-10-17 11:30:00,22.73,22.73,22.73,22.73,145.0,CAE +2023-10-17 11:29:00,22.77,22.77,22.76,22.76,746.0,CAE +2023-10-17 11:28:00,22.761,22.761,22.76,22.76,204.0,CAE +2023-10-17 11:27:00,22.76,22.768,22.76,22.767,201.0,CAE +2023-10-17 11:26:00,22.76,22.765,22.755,22.755,436.0,CAE +2023-10-17 11:25:00,22.78,22.78,22.765,22.77,623.0,CAE +2023-10-17 11:24:00,22.8,22.8,22.8,22.8,105.0,CAE +2023-10-17 11:23:00,22.8,22.8,22.8,22.8,218.0,CAE +2023-10-17 11:22:00,22.803,22.803,22.803,22.803,102.0,CAE +2023-10-17 11:21:00,22.8,22.8,22.77,22.77,403.0,CAE +2023-10-17 11:18:00,22.77,22.78,22.77,22.78,217.0,CAE +2023-10-17 11:17:00,22.77,22.77,22.77,22.77,200.0,CAE +2023-10-17 11:16:00,22.76,22.77,22.76,22.77,1130.0,CAE +2023-10-17 11:15:00,22.76,22.779,22.76,22.779,1395.0,CAE +2023-10-17 11:13:00,22.75,22.75,22.75,22.75,109.0,CAE +2023-10-17 11:11:00,22.752,22.752,22.75,22.75,713.0,CAE +2023-10-17 11:05:00,22.777,22.777,22.776,22.776,399.0,CAE +2023-10-17 11:02:00,22.74,22.74,22.74,22.74,153.0,CAE +2023-10-17 11:01:00,22.74,22.74,22.74,22.74,102.0,CAE +2023-10-17 11:00:00,22.75,22.75,22.75,22.75,206.0,CAE +2023-10-17 10:59:00,22.76,22.76,22.76,22.76,113.0,CAE +2023-10-17 10:58:00,22.77,22.77,22.75,22.75,205.0,CAE +2023-10-17 10:51:00,22.74,22.74,22.74,22.74,222.0,CAE +2023-10-17 10:48:00,22.75,22.75,22.75,22.75,100.0,CAE +2023-10-17 10:47:00,22.77,22.77,22.77,22.77,186.0,CAE +2023-10-17 10:46:00,22.78,22.78,22.78,22.78,130.0,CAE +2023-10-17 10:45:00,22.775,22.775,22.775,22.775,200.0,CAE +2023-10-17 10:42:00,22.795,22.795,22.79,22.79,438.0,CAE +2023-10-17 10:40:00,22.81,22.81,22.8,22.8,339.0,CAE +2023-10-17 10:37:00,22.8,22.8,22.8,22.8,201.0,CAE +2023-10-17 10:36:00,22.78,22.78,22.78,22.78,129.0,CAE +2023-10-17 10:35:00,22.76,22.78,22.76,22.78,725.0,CAE +2023-10-17 10:34:00,22.77,22.77,22.75,22.76,1213.0,CAE +2023-10-17 10:29:00,22.75,22.75,22.75,22.75,307.0,CAE +2023-10-17 10:28:00,22.76,22.76,22.75,22.75,349.0,CAE +2023-10-17 10:24:00,22.79,22.79,22.79,22.79,599.0,CAE +2023-10-17 10:21:00,22.82,22.82,22.82,22.82,275.0,CAE +2023-10-17 10:20:00,22.86,22.86,22.86,22.86,147.0,CAE +2023-10-17 10:19:00,22.88,22.88,22.87,22.87,815.0,CAE +2023-10-17 10:18:00,22.86,22.86,22.86,22.86,256.0,CAE +2023-10-17 10:16:00,22.85,22.85,22.85,22.85,100.0,CAE +2023-10-17 10:15:00,22.85,22.85,22.85,22.85,127.0,CAE +2023-10-17 10:14:00,22.87,22.87,22.85,22.85,212.0,CAE +2023-10-17 10:11:00,22.84,22.86,22.84,22.84,739.0,CAE +2023-10-17 10:08:00,22.81,22.81,22.81,22.81,131.0,CAE +2023-10-17 10:07:00,22.76,22.76,22.76,22.76,366.0,CAE +2023-10-17 10:02:00,22.76,22.76,22.76,22.76,100.0,CAE +2023-10-17 09:56:00,22.68,22.71,22.68,22.7,931.0,CAE +2023-10-17 09:55:00,22.69,22.69,22.69,22.69,300.0,CAE +2023-10-17 09:54:00,22.685,22.685,22.685,22.685,100.0,CAE +2023-10-17 09:53:00,22.695,22.7,22.695,22.7,340.0,CAE +2023-10-17 09:52:00,22.7,22.7,22.7,22.7,600.0,CAE +2023-10-17 09:50:00,22.685,22.69,22.685,22.69,209.0,CAE +2023-10-17 09:47:00,22.74,22.75,22.74,22.75,400.0,CAE +2023-10-17 09:46:00,22.7,22.75,22.7,22.75,1650.0,CAE +2023-10-17 09:45:00,22.7,22.7,22.7,22.7,184.0,CAE +2023-10-17 09:43:00,22.75,22.75,22.75,22.75,319.0,CAE +2023-10-17 09:42:00,22.77,22.77,22.76,22.77,400.0,CAE +2023-10-17 09:41:00,22.73,22.78,22.73,22.76,801.0,CAE +2023-10-17 09:39:00,22.74,22.749,22.734,22.734,664.0,CAE +2023-10-17 09:38:00,22.77,22.77,22.755,22.755,416.0,CAE +2023-10-17 09:36:00,22.71,22.73,22.68,22.68,2136.0,CAE +2023-10-17 09:35:00,22.72,22.74,22.72,22.74,801.0,CAE +2023-10-17 09:34:00,22.66,22.76,22.66,22.69,5920.0,CAE +2023-10-17 09:30:00,22.62,22.62,22.62,22.62,1291.0,CAE +2023-10-17 08:12:00,22.77,22.77,22.77,22.77,1.0,CAE +2023-10-16 19:59:00,22.51,22.51,22.51,22.51,38.0,CAE +2023-10-16 19:00:00,22.77,22.77,22.77,22.77,7230.0,CAE +2023-10-16 18:30:00,22.77,22.77,22.77,22.77,7230.0,CAE +2023-10-16 17:12:00,22.7,22.7,22.7,22.7,18910.0,CAE +2023-10-16 16:10:00,22.77,22.77,22.77,22.77,7230.0,CAE +2023-10-16 16:04:00,22.61,22.61,22.61,22.61,1.0,CAE +2023-10-16 16:02:00,22.77,22.77,22.77,22.77,9.0,CAE +2023-10-16 16:00:00,22.78,22.78,22.77,22.77,15724.0,CAE +2023-10-16 15:59:00,22.785,22.785,22.78,22.78,3632.0,CAE +2023-10-16 15:58:00,22.795,22.795,22.785,22.785,1571.0,CAE +2023-10-16 15:57:00,22.785,22.795,22.785,22.795,1143.0,CAE +2023-10-16 15:56:00,22.78,22.785,22.78,22.785,1721.0,CAE +2023-10-16 15:55:00,22.78,22.78,22.775,22.775,1124.0,CAE +2023-10-16 15:54:00,22.765,22.77,22.765,22.77,949.0,CAE +2023-10-16 15:53:00,22.765,22.77,22.76,22.77,1272.0,CAE +2023-10-16 15:52:00,22.77,22.77,22.75,22.77,7610.0,CAE +2023-10-16 15:51:00,22.77,22.775,22.77,22.775,1931.0,CAE +2023-10-16 15:50:00,22.77,22.77,22.77,22.77,258.0,CAE +2023-10-16 15:49:00,22.775,22.78,22.77,22.775,3618.0,CAE +2023-10-16 15:48:00,22.775,22.775,22.775,22.775,163.0,CAE +2023-10-16 15:47:00,22.785,22.785,22.78,22.78,1638.0,CAE +2023-10-16 15:46:00,22.78,22.78,22.78,22.78,580.0,CAE +2023-10-16 15:45:00,22.775,22.775,22.774,22.774,409.0,CAE +2023-10-16 15:44:00,22.78,22.78,22.78,22.78,424.0,CAE +2023-10-16 15:42:00,22.78,22.78,22.78,22.78,300.0,CAE +2023-10-16 15:40:00,22.78,22.78,22.78,22.78,105.0,CAE +2023-10-16 15:38:00,22.785,22.79,22.785,22.785,744.0,CAE +2023-10-16 15:36:00,22.79,22.79,22.785,22.785,482.0,CAE +2023-10-16 15:35:00,22.79,22.79,22.78,22.78,1294.0,CAE +2023-10-16 15:33:00,22.785,22.805,22.785,22.805,2192.0,CAE +2023-10-16 15:32:00,22.8,22.8,22.8,22.8,208.0,CAE +2023-10-16 15:31:00,22.84,22.84,22.81,22.81,1542.0,CAE +2023-10-16 15:30:00,22.845,22.845,22.845,22.845,231.0,CAE +2023-10-16 15:29:00,22.845,22.845,22.845,22.845,500.0,CAE +2023-10-16 15:28:00,22.848,22.848,22.835,22.84,668.0,CAE +2023-10-16 15:27:00,22.85,22.855,22.85,22.855,1465.0,CAE +2023-10-16 15:26:00,22.855,22.855,22.845,22.845,1057.0,CAE +2023-10-16 15:25:00,22.85,22.85,22.85,22.85,853.0,CAE +2023-10-16 15:20:00,22.84,22.85,22.84,22.85,234.0,CAE +2023-10-16 15:19:00,22.84,22.84,22.84,22.84,245.0,CAE +2023-10-16 15:18:00,22.84,22.84,22.84,22.84,368.0,CAE +2023-10-16 15:17:00,22.84,22.84,22.84,22.84,652.0,CAE +2023-10-16 15:16:00,22.835,22.835,22.835,22.835,308.0,CAE +2023-10-16 15:15:00,22.84,22.84,22.84,22.84,331.0,CAE +2023-10-16 15:14:00,22.84,22.84,22.84,22.84,747.0,CAE +2023-10-16 15:12:00,22.845,22.85,22.845,22.85,300.0,CAE +2023-10-16 15:11:00,22.83,22.84,22.83,22.84,842.0,CAE +2023-10-16 15:10:00,22.825,22.825,22.825,22.825,135.0,CAE +2023-10-16 15:09:00,22.83,22.83,22.825,22.825,208.0,CAE +2023-10-16 15:05:00,22.83,22.835,22.83,22.835,569.0,CAE +2023-10-16 15:04:00,22.83,22.83,22.83,22.83,125.0,CAE +2023-10-16 15:02:00,22.82,22.82,22.82,22.82,747.0,CAE +2023-10-16 15:01:00,22.825,22.825,22.825,22.825,115.0,CAE +2023-10-16 14:59:00,22.83,22.83,22.83,22.83,420.0,CAE +2023-10-16 14:56:00,22.8,22.82,22.79,22.82,4622.0,CAE +2023-10-16 14:55:00,22.802,22.802,22.8,22.8,1540.0,CAE +2023-10-16 14:52:00,22.81,22.81,22.81,22.81,104.0,CAE +2023-10-16 14:50:00,22.81,22.81,22.81,22.81,106.0,CAE +2023-10-16 14:48:00,22.805,22.81,22.805,22.81,541.0,CAE +2023-10-16 14:46:00,22.8,22.8,22.8,22.8,613.0,CAE +2023-10-16 14:45:00,22.8,22.8,22.8,22.8,332.0,CAE +2023-10-16 14:44:00,22.8,22.8,22.8,22.8,100.0,CAE +2023-10-16 14:42:00,22.79,22.79,22.79,22.79,513.0,CAE +2023-10-16 14:41:00,22.79,22.795,22.79,22.795,434.0,CAE +2023-10-16 14:39:00,22.79,22.79,22.79,22.79,100.0,CAE +2023-10-16 14:36:00,22.79,22.79,22.79,22.79,1663.0,CAE +2023-10-16 14:34:00,22.775,22.78,22.775,22.78,364.0,CAE +2023-10-16 14:30:00,22.78,22.78,22.78,22.78,314.0,CAE +2023-10-16 14:29:00,22.79,22.79,22.79,22.79,150.0,CAE +2023-10-16 14:28:00,22.82,22.82,22.81,22.81,331.0,CAE +2023-10-16 14:27:00,22.83,22.83,22.83,22.83,110.0,CAE +2023-10-16 14:26:00,22.82,22.82,22.82,22.82,600.0,CAE +2023-10-16 14:25:00,22.81,22.81,22.81,22.81,100.0,CAE +2023-10-16 14:23:00,22.82,22.82,22.82,22.82,278.0,CAE +2023-10-16 14:22:00,22.83,22.83,22.83,22.83,152.0,CAE +2023-10-16 14:21:00,22.83,22.83,22.83,22.83,485.0,CAE +2023-10-16 14:20:00,22.84,22.84,22.84,22.84,135.0,CAE +2023-10-16 14:18:00,22.84,22.84,22.84,22.84,189.0,CAE +2023-10-16 14:17:00,22.84,22.84,22.84,22.84,115.0,CAE +2023-10-16 14:15:00,22.84,22.85,22.84,22.85,437.0,CAE +2023-10-16 14:14:00,22.84,22.84,22.84,22.84,257.0,CAE +2023-10-16 14:11:00,22.85,22.85,22.85,22.85,368.0,CAE +2023-10-16 14:10:00,22.84,22.84,22.84,22.84,210.0,CAE +2023-10-16 14:09:00,22.83,22.83,22.83,22.83,102.0,CAE +2023-10-16 14:08:00,22.82,22.82,22.82,22.82,505.0,CAE +2023-10-16 14:06:00,22.83,22.83,22.82,22.82,716.0,CAE +2023-10-16 14:02:00,22.83,22.83,22.83,22.83,100.0,CAE +2023-10-16 14:01:00,22.834,22.84,22.834,22.84,490.0,CAE +2023-10-16 13:59:00,22.82,22.84,22.82,22.84,1005.0,CAE +2023-10-16 13:58:00,22.83,22.83,22.825,22.825,254.0,CAE +2023-10-16 13:56:00,22.825,22.825,22.825,22.825,136.0,CAE +2023-10-16 13:52:00,22.82,22.82,22.82,22.82,100.0,CAE +2023-10-16 13:51:00,22.82,22.82,22.82,22.82,309.0,CAE +2023-10-16 13:47:00,22.81,22.81,22.81,22.81,131.0,CAE +2023-10-16 13:44:00,22.82,22.83,22.82,22.83,200.0,CAE +2023-10-16 13:41:00,22.83,22.83,22.82,22.82,200.0,CAE +2023-10-16 13:39:00,22.79,22.79,22.79,22.79,125.0,CAE +2023-10-16 13:36:00,22.77,22.775,22.77,22.775,296.0,CAE +2023-10-16 13:35:00,22.77,22.77,22.77,22.77,194.0,CAE +2023-10-16 13:28:00,22.76,22.76,22.76,22.76,934.0,CAE +2023-10-16 13:27:00,22.75,22.75,22.75,22.75,122.0,CAE +2023-10-16 13:26:00,22.76,22.76,22.76,22.76,901.0,CAE +2023-10-16 13:25:00,22.74,22.74,22.74,22.74,1852.0,CAE +2023-10-16 13:22:00,22.77,22.77,22.77,22.77,187.0,CAE +2023-10-16 13:20:00,22.772,22.772,22.73,22.765,1812.0,CAE +2023-10-16 13:18:00,22.77,22.77,22.77,22.77,331.0,CAE +2023-10-16 13:17:00,22.78,22.78,22.78,22.78,141.0,CAE +2023-10-16 13:13:00,22.82,22.82,22.82,22.82,134.0,CAE +2023-10-16 13:12:00,22.82,22.82,22.82,22.82,183.0,CAE +2023-10-16 13:09:00,22.82,22.82,22.82,22.82,201.0,CAE +2023-10-16 13:02:00,22.78,22.78,22.78,22.78,295.0,CAE +2023-10-16 12:59:00,22.79,22.79,22.79,22.79,206.0,CAE +2023-10-16 12:58:00,22.771,22.771,22.771,22.771,215.0,CAE +2023-10-16 12:57:00,22.77,22.78,22.75,22.78,506.0,CAE +2023-10-16 12:56:00,22.78,22.78,22.78,22.78,160.0,CAE +2023-10-16 12:55:00,22.78,22.78,22.78,22.78,340.0,CAE +2023-10-16 12:54:00,22.79,22.79,22.79,22.79,318.0,CAE +2023-10-16 12:53:00,22.796,22.796,22.795,22.795,250.0,CAE +2023-10-16 12:51:00,22.79,22.8,22.79,22.8,934.0,CAE +2023-10-16 12:48:00,22.79,22.79,22.79,22.79,206.0,CAE +2023-10-16 12:45:00,22.8,22.8,22.795,22.795,200.0,CAE +2023-10-16 12:42:00,22.81,22.81,22.81,22.81,300.0,CAE +2023-10-16 12:41:00,22.81,22.81,22.81,22.81,177.0,CAE +2023-10-16 12:40:00,22.809,22.809,22.809,22.809,106.0,CAE +2023-10-16 12:38:00,22.79,22.81,22.79,22.81,554.0,CAE +2023-10-16 12:35:00,22.78,22.78,22.78,22.78,202.0,CAE +2023-10-16 12:32:00,22.81,22.81,22.81,22.81,200.0,CAE +2023-10-16 12:31:00,22.82,22.82,22.82,22.82,274.0,CAE +2023-10-16 12:30:00,22.8,22.8,22.8,22.8,226.0,CAE +2023-10-16 12:28:00,22.8,22.8,22.8,22.8,234.0,CAE +2023-10-16 12:26:00,22.8,22.8,22.8,22.8,106.0,CAE +2023-10-16 12:25:00,22.8,22.8,22.8,22.8,160.0,CAE +2023-10-16 12:24:00,22.77,22.82,22.77,22.82,512.0,CAE +2023-10-16 12:20:00,22.72,22.77,22.72,22.77,1051.0,CAE +2023-10-16 12:17:00,22.72,22.72,22.719,22.719,200.0,CAE +2023-10-16 12:16:00,22.74,22.74,22.71,22.72,1123.0,CAE +2023-10-16 12:13:00,22.768,22.768,22.76,22.76,467.0,CAE +2023-10-16 12:10:00,22.77,22.775,22.76,22.775,1688.0,CAE +2023-10-16 12:07:00,22.73,22.78,22.73,22.78,2456.0,CAE +2023-10-16 12:05:00,22.7,22.71,22.7,22.71,336.0,CAE +2023-10-16 12:04:00,22.695,22.695,22.695,22.695,100.0,CAE +2023-10-16 12:03:00,22.7,22.71,22.7,22.71,796.0,CAE +2023-10-16 12:02:00,22.72,22.72,22.702,22.702,372.0,CAE +2023-10-16 12:01:00,22.71,22.71,22.71,22.71,199.0,CAE +2023-10-16 12:00:00,22.7,22.71,22.7,22.71,373.0,CAE +2023-10-16 11:57:00,22.72,22.72,22.72,22.72,110.0,CAE +2023-10-16 11:55:00,22.69,22.72,22.69,22.72,934.0,CAE +2023-10-16 11:53:00,22.67,22.67,22.67,22.67,100.0,CAE +2023-10-16 11:51:00,22.67,22.67,22.67,22.67,106.0,CAE +2023-10-16 11:50:00,22.635,22.66,22.635,22.66,569.0,CAE +2023-10-16 11:47:00,22.62,22.63,22.61,22.63,691.0,CAE +2023-10-16 11:45:00,22.62,22.62,22.61,22.61,1046.0,CAE +2023-10-16 11:43:00,22.64,22.64,22.64,22.64,857.0,CAE +2023-10-16 11:40:00,22.65,22.65,22.63,22.65,805.0,CAE +2023-10-16 11:39:00,22.64,22.66,22.64,22.66,500.0,CAE +2023-10-16 11:37:00,22.64,22.64,22.64,22.64,300.0,CAE +2023-10-16 11:36:00,22.64,22.64,22.64,22.64,117.0,CAE +2023-10-16 11:34:00,22.65,22.65,22.65,22.65,273.0,CAE +2023-10-16 11:33:00,22.64,22.64,22.63,22.63,225.0,CAE +2023-10-16 11:30:00,22.68,22.68,22.68,22.68,101.0,CAE +2023-10-16 11:29:00,22.64,22.67,22.64,22.67,519.0,CAE +2023-10-16 11:26:00,22.635,22.64,22.63,22.64,1408.0,CAE +2023-10-16 11:23:00,22.63,22.63,22.62,22.63,881.0,CAE +2023-10-16 11:21:00,22.63,22.63,22.62,22.62,642.0,CAE +2023-10-16 11:18:00,22.64,22.64,22.64,22.64,1363.0,CAE +2023-10-16 11:12:00,22.67,22.67,22.64,22.64,1029.0,CAE +2023-10-16 11:08:00,22.7,22.7,22.68,22.69,894.0,CAE +2023-10-16 11:07:00,22.69,22.69,22.69,22.69,131.0,CAE +2023-10-16 11:06:00,22.67,22.67,22.67,22.67,370.0,CAE +2023-10-16 11:05:00,22.72,22.72,22.66,22.66,4311.0,CAE +2023-10-16 11:03:00,22.75,22.75,22.75,22.75,300.0,CAE +2023-10-16 11:02:00,22.765,22.77,22.765,22.77,319.0,CAE +2023-10-16 11:01:00,22.76,22.76,22.76,22.76,334.0,CAE +2023-10-16 11:00:00,22.77,22.78,22.77,22.77,625.0,CAE +2023-10-16 10:56:00,22.79,22.79,22.79,22.79,129.0,CAE +2023-10-16 10:55:00,22.8,22.8,22.8,22.8,398.0,CAE +2023-10-16 10:54:00,22.8,22.8,22.77,22.77,302.0,CAE +2023-10-16 10:53:00,22.82,22.82,22.82,22.82,227.0,CAE +2023-10-16 10:52:00,22.82,22.83,22.82,22.83,552.0,CAE +2023-10-16 10:50:00,22.8,22.8,22.8,22.8,1069.0,CAE +2023-10-16 10:49:00,22.81,22.81,22.81,22.81,570.0,CAE +2023-10-16 10:48:00,22.81,22.81,22.806,22.806,643.0,CAE +2023-10-16 10:47:00,22.81,22.81,22.79,22.79,803.0,CAE +2023-10-16 10:45:00,22.81,22.81,22.81,22.81,180.0,CAE +2023-10-16 10:43:00,22.8,22.8,22.79,22.79,401.0,CAE +2023-10-16 10:42:00,22.8,22.8,22.79,22.795,535.0,CAE +2023-10-16 10:40:00,22.77,22.83,22.77,22.81,1539.0,CAE +2023-10-16 10:39:00,22.75,22.76,22.73,22.75,4669.0,CAE +2023-10-16 10:38:00,22.76,22.76,22.76,22.76,702.0,CAE +2023-10-16 10:37:00,22.715,22.8,22.715,22.8,22800.0,CAE +2023-10-16 10:36:00,22.71,22.71,22.71,22.71,1100.0,CAE +2023-10-16 10:35:00,22.675,22.675,22.675,22.675,700.0,CAE +2023-10-16 10:34:00,22.66,22.67,22.65,22.67,1772.0,CAE +2023-10-16 10:33:00,22.68,22.68,22.67,22.67,449.0,CAE +2023-10-16 10:31:00,22.67,22.67,22.67,22.67,100.0,CAE +2023-10-16 10:30:00,22.65,22.65,22.645,22.645,629.0,CAE +2023-10-16 10:29:00,22.64,22.64,22.64,22.64,100.0,CAE +2023-10-16 10:28:00,22.64,22.64,22.64,22.64,100.0,CAE +2023-10-16 10:27:00,22.67,22.67,22.67,22.67,513.0,CAE +2023-10-16 10:25:00,22.62,22.64,22.62,22.64,565.0,CAE +2023-10-16 10:21:00,22.64,22.64,22.63,22.63,241.0,CAE +2023-10-16 10:20:00,22.635,22.635,22.635,22.635,280.0,CAE +2023-10-16 10:19:00,22.65,22.65,22.64,22.64,311.0,CAE +2023-10-16 10:15:00,22.62,22.62,22.62,22.62,126.0,CAE +2023-10-16 10:13:00,22.61,22.61,22.58,22.59,600.0,CAE +2023-10-16 10:12:00,22.58,22.58,22.58,22.58,111.0,CAE +2023-10-16 10:11:00,22.56,22.56,22.56,22.56,216.0,CAE +2023-10-16 10:10:00,22.55,22.57,22.55,22.57,405.0,CAE +2023-10-16 10:09:00,22.53,22.53,22.52,22.53,711.0,CAE +2023-10-16 10:07:00,22.49,22.51,22.49,22.51,478.0,CAE +2023-10-16 10:05:00,22.51,22.51,22.5,22.51,875.0,CAE +2023-10-16 10:04:00,22.52,22.52,22.52,22.52,200.0,CAE +2023-10-16 10:03:00,22.51,22.51,22.51,22.51,200.0,CAE +2023-10-16 10:01:00,22.51,22.51,22.51,22.51,100.0,CAE +2023-10-16 10:00:00,22.46,22.5,22.46,22.5,1186.0,CAE +2023-10-16 09:59:00,22.428,22.45,22.42,22.43,4187.0,CAE +2023-10-16 09:58:00,22.43,22.43,22.42,22.42,813.0,CAE +2023-10-16 09:57:00,22.43,22.44,22.43,22.44,681.0,CAE +2023-10-16 09:56:00,22.44,22.44,22.43,22.43,1384.0,CAE +2023-10-16 09:53:00,22.53,22.53,22.5,22.5,900.0,CAE +2023-10-16 09:52:00,22.52,22.52,22.52,22.52,200.0,CAE +2023-10-16 09:50:00,22.55,22.55,22.53,22.53,411.0,CAE +2023-10-16 09:49:00,22.52,22.52,22.52,22.52,100.0,CAE +2023-10-16 09:45:00,22.44,22.44,22.44,22.44,621.0,CAE +2023-10-16 09:44:00,22.45,22.45,22.45,22.45,500.0,CAE +2023-10-16 09:42:00,22.45,22.45,22.43,22.43,410.0,CAE +2023-10-16 09:41:00,22.44,22.44,22.44,22.44,657.0,CAE +2023-10-16 09:40:00,22.5,22.52,22.47,22.47,1143.0,CAE +2023-10-16 09:39:00,22.47,22.47,22.47,22.47,372.0,CAE +2023-10-16 09:38:00,22.48,22.51,22.45,22.51,1525.0,CAE +2023-10-16 09:37:00,22.5,22.5,22.5,22.5,100.0,CAE +2023-10-16 09:36:00,22.5,22.5,22.5,22.5,140.0,CAE +2023-10-16 09:34:00,22.5,22.5,22.5,22.5,119.0,CAE +2023-10-16 09:33:00,22.535,22.535,22.47,22.47,713.0,CAE +2023-10-16 09:32:00,22.535,22.64,22.535,22.58,1576.0,CAE +2023-10-16 09:30:00,22.51,22.51,22.51,22.51,945.0,CAE +2023-10-13 19:00:00,22.41,22.41,22.41,22.41,8732.0,CAE +2023-10-13 18:30:00,22.41,22.41,22.41,22.41,8732.0,CAE +2023-10-13 18:14:00,23.27,23.27,23.27,23.27,1.0,CAE +2023-10-13 17:06:00,22.41,22.41,22.41,22.41,8617.0,CAE +2023-10-13 16:10:00,22.41,22.41,22.41,22.41,8732.0,CAE +2023-10-13 16:04:00,22.24,22.24,22.24,22.24,1.0,CAE +2023-10-13 16:00:00,22.41,22.41,22.41,22.41,18884.0,CAE +2023-10-13 15:59:00,22.395,22.42,22.39,22.41,10685.0,CAE +2023-10-13 15:58:00,22.41,22.41,22.395,22.395,2868.0,CAE +2023-10-13 15:57:00,22.395,22.41,22.395,22.41,3820.0,CAE +2023-10-13 15:56:00,22.395,22.4,22.39,22.4,4256.0,CAE +2023-10-13 15:55:00,22.385,22.385,22.375,22.385,4270.0,CAE +2023-10-13 15:54:00,22.38,22.385,22.375,22.385,1008.0,CAE +2023-10-13 15:53:00,22.38,22.39,22.38,22.38,1509.0,CAE +2023-10-13 15:52:00,22.375,22.39,22.375,22.385,1315.0,CAE +2023-10-13 15:51:00,22.365,22.375,22.365,22.37,1269.0,CAE +2023-10-13 15:50:00,22.355,22.365,22.355,22.365,2681.0,CAE +2023-10-13 15:49:00,22.345,22.36,22.34,22.355,5378.0,CAE +2023-10-13 15:48:00,22.34,22.345,22.34,22.345,2071.0,CAE +2023-10-13 15:47:00,22.34,22.34,22.335,22.34,2121.0,CAE +2023-10-13 15:46:00,22.35,22.36,22.35,22.36,1525.0,CAE +2023-10-13 15:45:00,22.345,22.348,22.33,22.33,2562.0,CAE +2023-10-13 15:44:00,22.33,22.345,22.33,22.335,2685.0,CAE +2023-10-13 15:43:00,22.335,22.345,22.335,22.335,1373.0,CAE +2023-10-13 15:42:00,22.33,22.33,22.33,22.33,425.0,CAE +2023-10-13 15:41:00,22.33,22.34,22.33,22.34,2169.0,CAE +2023-10-13 15:40:00,22.335,22.335,22.33,22.33,2379.0,CAE +2023-10-13 15:39:00,22.35,22.35,22.32,22.335,4618.0,CAE +2023-10-13 15:38:00,22.345,22.35,22.34,22.345,2139.0,CAE +2023-10-13 15:37:00,22.335,22.34,22.335,22.34,1084.0,CAE +2023-10-13 15:36:00,22.334,22.335,22.33,22.335,1420.0,CAE +2023-10-13 15:35:00,22.325,22.335,22.325,22.335,595.0,CAE +2023-10-13 15:34:00,22.335,22.34,22.325,22.325,2920.0,CAE +2023-10-13 15:33:00,22.33,22.33,22.33,22.33,200.0,CAE +2023-10-13 15:32:00,22.325,22.33,22.325,22.33,355.0,CAE +2023-10-13 15:31:00,22.32,22.32,22.32,22.32,109.0,CAE +2023-10-13 15:30:00,22.31,22.33,22.31,22.33,1015.0,CAE +2023-10-13 15:29:00,22.32,22.32,22.31,22.31,305.0,CAE +2023-10-13 15:28:00,22.32,22.32,22.31,22.32,550.0,CAE +2023-10-13 15:27:00,22.335,22.335,22.32,22.32,885.0,CAE +2023-10-13 15:23:00,22.33,22.33,22.33,22.33,305.0,CAE +2023-10-13 15:22:00,22.34,22.34,22.34,22.34,188.0,CAE +2023-10-13 15:21:00,22.32,22.34,22.315,22.34,517.0,CAE +2023-10-13 15:20:00,22.34,22.34,22.33,22.33,758.0,CAE +2023-10-13 15:19:00,22.35,22.35,22.35,22.35,671.0,CAE +2023-10-13 15:18:00,22.36,22.36,22.36,22.36,316.0,CAE +2023-10-13 15:16:00,22.35,22.37,22.35,22.37,298.0,CAE +2023-10-13 15:15:00,22.36,22.36,22.34,22.34,1658.0,CAE +2023-10-13 15:14:00,22.35,22.365,22.35,22.365,248.0,CAE +2023-10-13 15:13:00,22.36,22.36,22.36,22.36,108.0,CAE +2023-10-13 15:12:00,22.36,22.36,22.35,22.35,331.0,CAE +2023-10-13 15:11:00,22.34,22.34,22.34,22.34,200.0,CAE +2023-10-13 15:10:00,22.34,22.35,22.34,22.35,244.0,CAE +2023-10-13 15:08:00,22.35,22.35,22.35,22.35,199.0,CAE +2023-10-13 15:07:00,22.357,22.357,22.357,22.357,206.0,CAE +2023-10-13 15:06:00,22.35,22.35,22.33,22.33,833.0,CAE +2023-10-13 15:05:00,22.36,22.36,22.36,22.36,105.0,CAE +2023-10-13 15:04:00,22.37,22.37,22.36,22.37,1114.0,CAE +2023-10-13 15:03:00,22.375,22.375,22.375,22.375,100.0,CAE +2023-10-13 15:01:00,22.37,22.375,22.37,22.375,705.0,CAE +2023-10-13 14:59:00,22.345,22.37,22.345,22.37,735.0,CAE +2023-10-13 14:57:00,22.34,22.35,22.34,22.35,200.0,CAE +2023-10-13 14:56:00,22.35,22.35,22.35,22.35,124.0,CAE +2023-10-13 14:55:00,22.36,22.36,22.36,22.36,116.0,CAE +2023-10-13 14:53:00,22.37,22.37,22.37,22.37,201.0,CAE +2023-10-13 14:52:00,22.36,22.37,22.36,22.37,277.0,CAE +2023-10-13 14:50:00,22.35,22.35,22.31,22.33,1367.0,CAE +2023-10-13 14:48:00,22.34,22.34,22.34,22.34,111.0,CAE +2023-10-13 14:47:00,22.35,22.35,22.33,22.33,335.0,CAE +2023-10-13 14:44:00,22.34,22.34,22.34,22.34,100.0,CAE +2023-10-13 14:41:00,22.35,22.35,22.35,22.35,242.0,CAE +2023-10-13 14:40:00,22.34,22.34,22.34,22.34,100.0,CAE +2023-10-13 14:39:00,22.35,22.35,22.35,22.35,609.0,CAE +2023-10-13 14:38:00,22.34,22.34,22.34,22.34,217.0,CAE +2023-10-13 14:37:00,22.36,22.36,22.36,22.36,271.0,CAE +2023-10-13 14:36:00,22.35,22.36,22.35,22.36,738.0,CAE +2023-10-13 14:35:00,22.375,22.375,22.36,22.36,565.0,CAE +2023-10-13 14:34:00,22.38,22.38,22.38,22.38,301.0,CAE +2023-10-13 14:32:00,22.39,22.39,22.388,22.388,379.0,CAE +2023-10-13 14:30:00,22.36,22.36,22.36,22.36,134.0,CAE +2023-10-13 14:29:00,22.33,22.35,22.33,22.35,855.0,CAE +2023-10-13 14:27:00,22.33,22.33,22.33,22.33,205.0,CAE +2023-10-13 14:26:00,22.34,22.34,22.34,22.34,116.0,CAE +2023-10-13 14:25:00,22.33,22.33,22.33,22.33,100.0,CAE +2023-10-13 14:24:00,22.35,22.35,22.35,22.35,154.0,CAE +2023-10-13 14:19:00,22.36,22.36,22.36,22.36,110.0,CAE +2023-10-13 14:18:00,22.36,22.36,22.36,22.36,238.0,CAE +2023-10-13 14:17:00,22.35,22.35,22.35,22.35,283.0,CAE +2023-10-13 14:16:00,22.34,22.34,22.34,22.34,100.0,CAE +2023-10-13 14:15:00,22.34,22.34,22.34,22.34,200.0,CAE +2023-10-13 14:14:00,22.36,22.36,22.36,22.36,823.0,CAE +2023-10-13 14:12:00,22.39,22.39,22.39,22.39,104.0,CAE +2023-10-13 14:05:00,22.36,22.39,22.36,22.39,242.0,CAE +2023-10-13 14:04:00,22.37,22.37,22.36,22.36,705.0,CAE +2023-10-13 14:03:00,22.355,22.355,22.35,22.35,320.0,CAE +2023-10-13 14:02:00,22.351,22.36,22.351,22.36,850.0,CAE +2023-10-13 13:59:00,22.35,22.35,22.35,22.35,200.0,CAE +2023-10-13 13:57:00,22.37,22.37,22.37,22.37,105.0,CAE +2023-10-13 13:54:00,22.39,22.39,22.38,22.38,418.0,CAE +2023-10-13 13:52:00,22.39,22.39,22.39,22.39,100.0,CAE +2023-10-13 13:50:00,22.38,22.38,22.38,22.38,154.0,CAE +2023-10-13 13:49:00,22.35,22.35,22.35,22.35,100.0,CAE +2023-10-13 13:48:00,22.37,22.37,22.37,22.37,100.0,CAE +2023-10-13 13:47:00,22.39,22.39,22.39,22.39,270.0,CAE +2023-10-13 13:46:00,22.38,22.38,22.38,22.38,100.0,CAE +2023-10-13 13:44:00,22.38,22.38,22.38,22.38,314.0,CAE +2023-10-13 13:42:00,22.38,22.38,22.38,22.38,100.0,CAE +2023-10-13 13:41:00,22.36,22.36,22.36,22.36,363.0,CAE +2023-10-13 13:40:00,22.33,22.33,22.33,22.33,305.0,CAE +2023-10-13 13:39:00,22.33,22.33,22.32,22.32,636.0,CAE +2023-10-13 13:38:00,22.32,22.32,22.32,22.32,107.0,CAE +2023-10-13 13:29:00,22.32,22.32,22.32,22.32,505.0,CAE +2023-10-13 13:27:00,22.32,22.325,22.32,22.325,206.0,CAE +2023-10-13 13:23:00,22.34,22.34,22.34,22.34,104.0,CAE +2023-10-13 13:19:00,22.35,22.35,22.34,22.35,1217.0,CAE +2023-10-13 13:16:00,22.34,22.34,22.34,22.34,358.0,CAE +2023-10-13 13:15:00,22.34,22.34,22.34,22.34,212.0,CAE +2023-10-13 13:14:00,22.35,22.35,22.33,22.33,406.0,CAE +2023-10-13 13:13:00,22.34,22.35,22.34,22.35,890.0,CAE +2023-10-13 13:10:00,22.36,22.36,22.36,22.36,222.0,CAE +2023-10-13 13:06:00,22.36,22.36,22.35,22.35,1100.0,CAE +2023-10-13 13:01:00,22.38,22.38,22.372,22.372,436.0,CAE +2023-10-13 12:59:00,22.37,22.37,22.37,22.37,135.0,CAE +2023-10-13 12:52:00,22.35,22.36,22.35,22.36,309.0,CAE +2023-10-13 12:51:00,22.35,22.35,22.35,22.35,321.0,CAE +2023-10-13 12:50:00,22.35,22.35,22.35,22.35,886.0,CAE +2023-10-13 12:47:00,22.41,22.41,22.41,22.41,102.0,CAE +2023-10-13 12:46:00,22.41,22.41,22.41,22.41,325.0,CAE +2023-10-13 12:41:00,22.42,22.42,22.42,22.42,454.0,CAE +2023-10-13 12:40:00,22.41,22.41,22.41,22.41,307.0,CAE +2023-10-13 12:39:00,22.415,22.415,22.415,22.415,339.0,CAE +2023-10-13 12:35:00,22.42,22.42,22.42,22.42,113.0,CAE +2023-10-13 12:33:00,22.42,22.42,22.42,22.42,400.0,CAE +2023-10-13 12:32:00,22.439,22.439,22.439,22.439,110.0,CAE +2023-10-13 12:29:00,22.42,22.42,22.42,22.42,264.0,CAE +2023-10-13 12:28:00,22.43,22.43,22.43,22.43,301.0,CAE +2023-10-13 12:27:00,22.42,22.42,22.42,22.42,327.0,CAE +2023-10-13 12:26:00,22.4,22.42,22.4,22.42,607.0,CAE +2023-10-13 12:22:00,22.382,22.4,22.382,22.4,852.0,CAE +2023-10-13 12:13:00,22.37,22.37,22.37,22.37,221.0,CAE +2023-10-13 12:12:00,22.37,22.37,22.37,22.37,161.0,CAE +2023-10-13 12:07:00,22.34,22.38,22.34,22.372,903.0,CAE +2023-10-13 12:03:00,22.38,22.38,22.38,22.38,612.0,CAE +2023-10-13 12:01:00,22.36,22.36,22.36,22.36,105.0,CAE +2023-10-13 12:00:00,22.38,22.38,22.355,22.355,423.0,CAE +2023-10-13 11:57:00,22.37,22.37,22.37,22.37,105.0,CAE +2023-10-13 11:56:00,22.37,22.37,22.36,22.36,277.0,CAE +2023-10-13 11:55:00,22.4,22.4,22.38,22.38,733.0,CAE +2023-10-13 11:52:00,22.4,22.41,22.4,22.4,816.0,CAE +2023-10-13 11:49:00,22.4,22.4,22.4,22.4,102.0,CAE +2023-10-13 11:48:00,22.4,22.4,22.4,22.4,200.0,CAE +2023-10-13 11:47:00,22.4,22.4,22.4,22.4,400.0,CAE +2023-10-13 11:45:00,22.421,22.421,22.42,22.42,456.0,CAE +2023-10-13 11:44:00,22.43,22.431,22.42,22.42,506.0,CAE +2023-10-13 11:43:00,22.44,22.44,22.44,22.44,502.0,CAE +2023-10-13 11:42:00,22.43,22.43,22.4,22.4,845.0,CAE +2023-10-13 11:40:00,22.43,22.43,22.43,22.43,110.0,CAE +2023-10-13 11:36:00,22.4,22.4,22.4,22.4,641.0,CAE +2023-10-13 11:35:00,22.42,22.42,22.4,22.4,1062.0,CAE +2023-10-13 11:34:00,22.41,22.41,22.41,22.41,291.0,CAE +2023-10-13 11:31:00,22.41,22.41,22.41,22.41,441.0,CAE +2023-10-13 11:30:00,22.427,22.427,22.427,22.427,170.0,CAE +2023-10-13 11:29:00,22.41,22.41,22.41,22.41,928.0,CAE +2023-10-13 11:27:00,22.37,22.37,22.35,22.35,254.0,CAE +2023-10-13 11:24:00,22.37,22.37,22.37,22.37,101.0,CAE +2023-10-13 11:23:00,22.4,22.4,22.39,22.39,1023.0,CAE +2023-10-13 11:22:00,22.4,22.4,22.4,22.4,102.0,CAE +2023-10-13 11:20:00,22.4,22.41,22.4,22.4,940.0,CAE +2023-10-13 11:15:00,22.375,22.375,22.347,22.347,576.0,CAE +2023-10-13 11:12:00,22.38,22.38,22.38,22.38,333.0,CAE +2023-10-13 11:11:00,22.38,22.385,22.38,22.385,310.0,CAE +2023-10-13 11:09:00,22.36,22.39,22.36,22.39,1828.0,CAE +2023-10-13 11:08:00,22.33,22.33,22.33,22.33,500.0,CAE +2023-10-13 11:05:00,22.38,22.38,22.375,22.375,378.0,CAE +2023-10-13 11:03:00,22.39,22.39,22.39,22.39,110.0,CAE +2023-10-13 11:02:00,22.39,22.39,22.39,22.39,382.0,CAE +2023-10-13 11:01:00,22.37,22.38,22.36,22.36,708.0,CAE +2023-10-13 10:59:00,22.39,22.39,22.39,22.39,100.0,CAE +2023-10-13 10:57:00,22.4,22.41,22.4,22.41,430.0,CAE +2023-10-13 10:56:00,22.39,22.39,22.39,22.39,200.0,CAE +2023-10-13 10:52:00,22.44,22.44,22.44,22.44,301.0,CAE +2023-10-13 10:51:00,22.47,22.47,22.44,22.44,932.0,CAE +2023-10-13 10:50:00,22.515,22.515,22.46,22.49,1762.0,CAE +2023-10-13 10:47:00,22.45,22.5,22.43,22.5,2735.0,CAE +2023-10-13 10:46:00,22.48,22.48,22.45,22.45,554.0,CAE +2023-10-13 10:44:00,22.47,22.48,22.47,22.48,461.0,CAE +2023-10-13 10:43:00,22.49,22.49,22.47,22.48,2029.0,CAE +2023-10-13 10:42:00,22.5,22.5,22.5,22.5,429.0,CAE +2023-10-13 10:40:00,22.54,22.54,22.54,22.54,118.0,CAE +2023-10-13 10:39:00,22.58,22.58,22.56,22.56,455.0,CAE +2023-10-13 10:38:00,22.62,22.62,22.6,22.61,810.0,CAE +2023-10-13 10:36:00,22.65,22.65,22.64,22.64,481.0,CAE +2023-10-13 10:35:00,22.65,22.66,22.65,22.66,323.0,CAE +2023-10-13 10:34:00,22.63,22.63,22.63,22.63,100.0,CAE +2023-10-13 10:32:00,22.59,22.59,22.59,22.59,205.0,CAE +2023-10-13 10:31:00,22.54,22.56,22.54,22.56,523.0,CAE +2023-10-13 10:30:00,22.56,22.56,22.56,22.56,206.0,CAE +2023-10-13 10:23:00,22.59,22.59,22.59,22.59,154.0,CAE +2023-10-13 10:21:00,22.57,22.58,22.55,22.55,400.0,CAE +2023-10-13 10:20:00,22.55,22.55,22.55,22.55,116.0,CAE +2023-10-13 10:18:00,22.53,22.535,22.52,22.535,797.0,CAE +2023-10-13 10:17:00,22.55,22.55,22.55,22.55,306.0,CAE +2023-10-13 10:14:00,22.63,22.63,22.6,22.6,585.0,CAE +2023-10-13 10:13:00,22.63,22.63,22.63,22.63,107.0,CAE +2023-10-13 10:08:00,22.63,22.655,22.63,22.655,306.0,CAE +2023-10-13 10:07:00,22.66,22.66,22.625,22.625,587.0,CAE +2023-10-13 10:04:00,22.62,22.62,22.62,22.62,200.0,CAE +2023-10-13 10:02:00,22.68,22.68,22.68,22.68,222.0,CAE +2023-10-13 10:01:00,22.665,22.71,22.665,22.71,411.0,CAE +2023-10-13 10:00:00,22.69,22.7,22.68,22.7,1272.0,CAE +2023-10-13 09:56:00,22.695,22.71,22.695,22.71,1293.0,CAE +2023-10-13 09:55:00,22.68,22.69,22.68,22.69,426.0,CAE +2023-10-13 09:54:00,22.67,22.67,22.66,22.66,375.0,CAE +2023-10-13 09:52:00,22.69,22.69,22.66,22.68,946.0,CAE +2023-10-13 09:50:00,22.665,22.665,22.66,22.66,943.0,CAE +2023-10-13 09:44:00,22.69,22.69,22.69,22.69,205.0,CAE +2023-10-13 09:43:00,22.74,22.74,22.74,22.74,480.0,CAE +2023-10-13 09:40:00,22.71,22.71,22.71,22.71,202.0,CAE +2023-10-13 09:38:00,22.64,22.65,22.64,22.65,947.0,CAE +2023-10-13 09:37:00,22.71,22.71,22.69,22.69,633.0,CAE +2023-10-13 09:36:00,22.7,22.7,22.7,22.7,1000.0,CAE +2023-10-13 09:35:00,22.71,22.725,22.705,22.725,600.0,CAE +2023-10-13 09:32:00,22.7,22.83,22.7,22.83,1200.0,CAE +2023-10-13 09:30:00,22.9,22.9,22.9,22.9,811.0,CAE +2023-10-12 19:00:00,22.8,22.8,22.8,22.8,8496.0,CAE +2023-10-12 18:33:00,23.07,23.07,23.07,23.07,5.0,CAE +2023-10-12 18:30:00,22.8,22.8,22.8,22.8,8496.0,CAE +2023-10-12 17:30:00,22.98,22.98,22.98,22.98,14336.0,CAE +2023-10-12 16:10:00,22.8,22.8,22.8,22.8,8496.0,CAE +2023-10-12 16:04:00,22.63,22.63,22.63,22.63,1.0,CAE +2023-10-12 16:00:00,22.8,22.8,22.795,22.8,18400.0,CAE +2023-10-12 15:59:00,22.805,22.81,22.79,22.8,6081.0,CAE +2023-10-12 15:58:00,22.815,22.815,22.8,22.805,4799.0,CAE +2023-10-12 15:57:00,22.82,22.82,22.81,22.815,2749.0,CAE +2023-10-12 15:56:00,22.815,22.815,22.81,22.81,807.0,CAE +2023-10-12 15:55:00,22.815,22.825,22.815,22.82,3565.0,CAE +2023-10-12 15:54:00,22.82,22.82,22.815,22.815,1561.0,CAE +2023-10-12 15:53:00,22.84,22.84,22.815,22.825,2572.0,CAE +2023-10-12 15:52:00,22.84,22.84,22.84,22.84,100.0,CAE +2023-10-12 15:51:00,22.855,22.855,22.84,22.84,1663.0,CAE +2023-10-12 15:50:00,22.84,22.855,22.84,22.855,2449.0,CAE +2023-10-12 15:49:00,22.845,22.845,22.84,22.84,407.0,CAE +2023-10-12 15:48:00,22.845,22.845,22.84,22.84,1242.0,CAE +2023-10-12 15:47:00,22.84,22.84,22.84,22.84,100.0,CAE +2023-10-12 15:46:00,22.87,22.87,22.83,22.845,7677.0,CAE +2023-10-12 15:45:00,22.86,22.87,22.86,22.87,890.0,CAE +2023-10-12 15:44:00,22.87,22.875,22.86,22.87,832.0,CAE +2023-10-12 15:43:00,22.86,22.876,22.86,22.876,601.0,CAE +2023-10-12 15:42:00,22.83,22.88,22.83,22.88,2619.0,CAE +2023-10-12 15:41:00,22.83,22.83,22.83,22.83,489.0,CAE +2023-10-12 15:40:00,22.835,22.835,22.83,22.83,1280.0,CAE +2023-10-12 15:39:00,22.83,22.84,22.83,22.835,872.0,CAE +2023-10-12 15:38:00,22.8,22.815,22.8,22.815,985.0,CAE +2023-10-12 15:37:00,22.8,22.805,22.8,22.8,503.0,CAE +2023-10-12 15:36:00,22.815,22.815,22.8,22.805,1124.0,CAE +2023-10-12 15:35:00,22.83,22.83,22.815,22.815,879.0,CAE +2023-10-12 15:34:00,22.845,22.845,22.83,22.835,1122.0,CAE +2023-10-12 15:33:00,22.85,22.855,22.84,22.84,861.0,CAE +2023-10-12 15:32:00,22.85,22.85,22.84,22.84,546.0,CAE +2023-10-12 15:31:00,22.83,22.84,22.83,22.84,295.0,CAE +2023-10-12 15:30:00,22.83,22.83,22.83,22.83,325.0,CAE +2023-10-12 15:29:00,22.83,22.83,22.83,22.83,100.0,CAE +2023-10-12 15:28:00,22.83,22.83,22.815,22.815,2704.0,CAE +2023-10-12 15:27:00,22.81,22.815,22.81,22.815,300.0,CAE +2023-10-12 15:26:00,22.81,22.81,22.805,22.809,409.0,CAE +2023-10-12 15:25:00,22.795,22.795,22.78,22.79,652.0,CAE +2023-10-12 15:24:00,22.8,22.8,22.8,22.8,345.0,CAE +2023-10-12 15:23:00,22.805,22.805,22.805,22.805,248.0,CAE +2023-10-12 15:22:00,22.79,22.79,22.79,22.79,397.0,CAE +2023-10-12 15:21:00,22.79,22.79,22.79,22.79,230.0,CAE +2023-10-12 15:20:00,22.8,22.8,22.79,22.79,616.0,CAE +2023-10-12 15:19:00,22.82,22.82,22.81,22.81,249.0,CAE +2023-10-12 15:18:00,22.82,22.83,22.81,22.83,1513.0,CAE +2023-10-12 15:17:00,22.82,22.82,22.82,22.82,479.0,CAE +2023-10-12 15:16:00,22.81,22.82,22.8,22.82,589.0,CAE +2023-10-12 15:15:00,22.82,22.82,22.82,22.82,581.0,CAE +2023-10-12 15:14:00,22.82,22.825,22.82,22.825,1156.0,CAE +2023-10-12 15:13:00,22.795,22.795,22.795,22.795,463.0,CAE +2023-10-12 15:12:00,22.78,22.78,22.78,22.78,100.0,CAE +2023-10-12 15:11:00,22.78,22.78,22.77,22.78,745.0,CAE +2023-10-12 15:10:00,22.79,22.79,22.79,22.79,100.0,CAE +2023-10-12 15:09:00,22.8,22.8,22.795,22.795,619.0,CAE +2023-10-12 15:08:00,22.8,22.81,22.8,22.81,598.0,CAE +2023-10-12 15:07:00,22.77,22.78,22.77,22.77,389.0,CAE +2023-10-12 15:06:00,22.79,22.79,22.76,22.77,1669.0,CAE +2023-10-12 15:05:00,22.8,22.8,22.78,22.78,549.0,CAE +2023-10-12 15:03:00,22.78,22.78,22.78,22.78,100.0,CAE +2023-10-12 15:02:00,22.785,22.785,22.78,22.78,465.0,CAE +2023-10-12 15:01:00,22.78,22.78,22.77,22.78,1106.0,CAE +2023-10-12 15:00:00,22.765,22.79,22.765,22.79,885.0,CAE +2023-10-12 14:56:00,22.77,22.77,22.77,22.77,336.0,CAE +2023-10-12 14:55:00,22.78,22.78,22.78,22.78,221.0,CAE +2023-10-12 14:53:00,22.78,22.78,22.77,22.77,642.0,CAE +2023-10-12 14:52:00,22.79,22.79,22.79,22.79,361.0,CAE +2023-10-12 14:51:00,22.79,22.79,22.79,22.79,143.0,CAE +2023-10-12 14:50:00,22.78,22.78,22.78,22.78,300.0,CAE +2023-10-12 14:49:00,22.77,22.79,22.77,22.78,3167.0,CAE +2023-10-12 14:43:00,22.72,22.73,22.72,22.73,278.0,CAE +2023-10-12 14:40:00,22.72,22.72,22.72,22.72,102.0,CAE +2023-10-12 14:39:00,22.7,22.7,22.7,22.7,472.0,CAE +2023-10-12 14:36:00,22.74,22.74,22.74,22.74,200.0,CAE +2023-10-12 14:34:00,22.7,22.7,22.7,22.7,342.0,CAE +2023-10-12 14:32:00,22.71,22.71,22.71,22.71,108.0,CAE +2023-10-12 14:31:00,22.71,22.71,22.71,22.71,119.0,CAE +2023-10-12 14:30:00,22.72,22.74,22.72,22.74,1624.0,CAE +2023-10-12 14:27:00,22.71,22.71,22.71,22.71,456.0,CAE +2023-10-12 14:25:00,22.69,22.69,22.69,22.69,100.0,CAE +2023-10-12 14:24:00,22.68,22.68,22.68,22.68,100.0,CAE +2023-10-12 14:23:00,22.7,22.7,22.69,22.69,355.0,CAE +2023-10-12 14:22:00,22.69,22.69,22.69,22.69,202.0,CAE +2023-10-12 14:21:00,22.66,22.67,22.66,22.67,951.0,CAE +2023-10-12 14:20:00,22.65,22.65,22.65,22.65,105.0,CAE +2023-10-12 14:19:00,22.63,22.64,22.61,22.61,1402.0,CAE +2023-10-12 14:18:00,22.63,22.63,22.615,22.615,208.0,CAE +2023-10-12 14:17:00,22.62,22.62,22.62,22.62,100.0,CAE +2023-10-12 14:16:00,22.61,22.61,22.6,22.6,813.0,CAE +2023-10-12 14:15:00,22.62,22.62,22.62,22.62,732.0,CAE +2023-10-12 14:14:00,22.58,22.6,22.58,22.6,420.0,CAE +2023-10-12 14:13:00,22.56,22.56,22.54,22.54,300.0,CAE +2023-10-12 14:12:00,22.56,22.56,22.56,22.56,300.0,CAE +2023-10-12 14:11:00,22.58,22.58,22.56,22.56,806.0,CAE +2023-10-12 14:10:00,22.57,22.58,22.57,22.58,308.0,CAE +2023-10-12 14:09:00,22.57,22.58,22.555,22.555,2773.0,CAE +2023-10-12 14:08:00,22.57,22.57,22.56,22.56,646.0,CAE +2023-10-12 14:07:00,22.565,22.565,22.565,22.565,100.0,CAE +2023-10-12 14:06:00,22.56,22.56,22.56,22.56,100.0,CAE +2023-10-12 14:05:00,22.51,22.55,22.51,22.54,3414.0,CAE +2023-10-12 14:04:00,22.5,22.5,22.5,22.5,365.0,CAE +2023-10-12 14:00:00,22.51,22.535,22.51,22.535,590.0,CAE +2023-10-12 13:59:00,22.51,22.52,22.51,22.51,849.0,CAE +2023-10-12 13:58:00,22.51,22.51,22.51,22.51,100.0,CAE +2023-10-12 13:57:00,22.525,22.525,22.52,22.52,328.0,CAE +2023-10-12 13:54:00,22.52,22.52,22.52,22.52,241.0,CAE +2023-10-12 13:53:00,22.54,22.54,22.53,22.53,200.0,CAE +2023-10-12 13:50:00,22.56,22.56,22.53,22.53,602.0,CAE +2023-10-12 13:48:00,22.58,22.58,22.55,22.55,641.0,CAE +2023-10-12 13:47:00,22.56,22.56,22.56,22.56,100.0,CAE +2023-10-12 13:43:00,22.53,22.53,22.53,22.53,283.0,CAE +2023-10-12 13:41:00,22.54,22.54,22.54,22.54,100.0,CAE +2023-10-12 13:39:00,22.58,22.58,22.57,22.57,499.0,CAE +2023-10-12 13:38:00,22.56,22.56,22.56,22.56,104.0,CAE +2023-10-12 13:37:00,22.55,22.55,22.55,22.55,101.0,CAE +2023-10-12 13:36:00,22.553,22.553,22.553,22.553,100.0,CAE +2023-10-12 13:35:00,22.53,22.53,22.53,22.53,219.0,CAE +2023-10-12 13:34:00,22.57,22.58,22.56,22.56,1108.0,CAE +2023-10-12 13:29:00,22.6,22.6,22.59,22.6,505.0,CAE +2023-10-12 13:27:00,22.585,22.6,22.585,22.6,232.0,CAE +2023-10-12 13:25:00,22.61,22.61,22.59,22.59,300.0,CAE +2023-10-12 13:24:00,22.61,22.61,22.61,22.61,315.0,CAE +2023-10-12 13:23:00,22.63,22.63,22.61,22.62,341.0,CAE +2023-10-12 13:18:00,22.64,22.65,22.64,22.65,701.0,CAE +2023-10-12 13:17:00,22.65,22.65,22.64,22.64,200.0,CAE +2023-10-12 13:15:00,22.66,22.66,22.65,22.65,432.0,CAE +2023-10-12 13:14:00,22.66,22.68,22.66,22.67,938.0,CAE +2023-10-12 13:12:00,22.71,22.71,22.68,22.68,214.0,CAE +2023-10-12 13:09:00,22.7,22.7,22.7,22.7,290.0,CAE +2023-10-12 13:08:00,22.71,22.71,22.68,22.68,631.0,CAE +2023-10-12 13:07:00,22.72,22.72,22.71,22.71,400.0,CAE +2023-10-12 13:03:00,22.76,22.76,22.76,22.76,200.0,CAE +2023-10-12 13:02:00,22.81,22.81,22.81,22.81,365.0,CAE +2023-10-12 13:01:00,22.83,22.83,22.83,22.83,234.0,CAE +2023-10-12 13:00:00,22.84,22.84,22.84,22.84,102.0,CAE +2023-10-12 12:56:00,22.84,22.84,22.84,22.84,336.0,CAE +2023-10-12 12:55:00,22.89,22.9,22.85,22.875,1992.0,CAE +2023-10-12 12:47:00,22.94,22.94,22.93,22.93,421.0,CAE +2023-10-12 12:46:00,22.93,22.95,22.92,22.95,525.0,CAE +2023-10-12 12:45:00,22.92,22.92,22.92,22.92,207.0,CAE +2023-10-12 12:43:00,22.92,22.92,22.92,22.92,500.0,CAE +2023-10-12 12:42:00,22.92,22.92,22.92,22.92,234.0,CAE +2023-10-12 12:41:00,22.95,22.95,22.92,22.92,1300.0,CAE +2023-10-12 12:39:00,22.95,22.96,22.95,22.96,298.0,CAE +2023-10-12 12:38:00,22.93,22.93,22.93,22.93,100.0,CAE +2023-10-12 12:36:00,22.96,22.96,22.96,22.96,290.0,CAE +2023-10-12 12:35:00,22.96,22.96,22.96,22.96,164.0,CAE +2023-10-12 12:34:00,22.95,22.95,22.95,22.95,113.0,CAE +2023-10-12 12:33:00,22.96,22.96,22.96,22.96,500.0,CAE +2023-10-12 12:32:00,22.96,22.96,22.952,22.952,536.0,CAE +2023-10-12 12:31:00,22.94,22.94,22.94,22.94,200.0,CAE +2023-10-12 12:30:00,22.95,22.95,22.95,22.95,460.0,CAE +2023-10-12 12:29:00,22.935,22.94,22.935,22.94,300.0,CAE +2023-10-12 12:26:00,22.935,22.94,22.935,22.94,205.0,CAE +2023-10-12 12:25:00,22.941,22.95,22.93,22.93,794.0,CAE +2023-10-12 12:24:00,22.949,22.949,22.949,22.949,699.0,CAE +2023-10-12 12:23:00,22.95,22.95,22.95,22.95,212.0,CAE +2023-10-12 12:22:00,22.94,22.94,22.94,22.94,649.0,CAE +2023-10-12 12:21:00,22.95,22.95,22.95,22.95,477.0,CAE +2023-10-12 12:19:00,22.89,22.93,22.89,22.93,2766.0,CAE +2023-10-12 12:16:00,22.9,22.9,22.9,22.9,1057.0,CAE +2023-10-12 12:14:00,22.9,22.9,22.9,22.9,136.0,CAE +2023-10-12 12:13:00,22.91,22.92,22.91,22.92,651.0,CAE +2023-10-12 12:09:00,22.91,22.91,22.91,22.91,331.0,CAE +2023-10-12 12:07:00,22.9,22.9,22.9,22.9,541.0,CAE +2023-10-12 12:05:00,22.87,22.88,22.87,22.88,1735.0,CAE +2023-10-12 12:04:00,22.85,22.85,22.84,22.84,1110.0,CAE +2023-10-12 12:03:00,22.87,22.87,22.86,22.86,435.0,CAE +2023-10-12 12:01:00,22.9,22.9,22.89,22.89,674.0,CAE +2023-10-12 11:59:00,22.84,22.877,22.83,22.877,2050.0,CAE +2023-10-12 11:57:00,22.88,22.88,22.88,22.88,311.0,CAE +2023-10-12 11:56:00,22.88,22.89,22.88,22.89,812.0,CAE +2023-10-12 11:53:00,22.86,22.86,22.86,22.86,224.0,CAE +2023-10-12 11:52:00,22.86,22.86,22.86,22.86,268.0,CAE +2023-10-12 11:51:00,22.85,22.85,22.85,22.85,204.0,CAE +2023-10-12 11:50:00,22.86,22.87,22.85,22.85,515.0,CAE +2023-10-12 11:49:00,22.87,22.87,22.86,22.86,612.0,CAE +2023-10-12 11:48:00,22.87,22.87,22.87,22.87,200.0,CAE +2023-10-12 11:43:00,22.85,22.85,22.85,22.85,399.0,CAE +2023-10-12 11:40:00,22.885,22.885,22.885,22.885,438.0,CAE +2023-10-12 11:34:00,22.86,22.87,22.85,22.85,1116.0,CAE +2023-10-12 11:26:00,22.86,22.86,22.86,22.86,122.0,CAE +2023-10-12 11:25:00,22.88,22.88,22.88,22.88,121.0,CAE +2023-10-12 11:23:00,22.87,22.9,22.87,22.9,2569.0,CAE +2023-10-12 11:22:00,22.87,22.87,22.87,22.87,500.0,CAE +2023-10-12 11:21:00,22.9,22.9,22.86,22.87,1045.0,CAE +2023-10-12 11:19:00,22.92,22.92,22.92,22.92,214.0,CAE +2023-10-12 11:16:00,22.92,22.93,22.92,22.93,272.0,CAE +2023-10-12 11:15:00,22.94,22.95,22.91,22.93,2300.0,CAE +2023-10-12 11:11:00,22.91,22.91,22.91,22.91,100.0,CAE +2023-10-12 11:10:00,22.93,22.93,22.93,22.93,233.0,CAE +2023-10-12 11:09:00,22.91,22.91,22.91,22.91,204.0,CAE +2023-10-12 11:08:00,22.895,22.895,22.895,22.895,114.0,CAE +2023-10-12 11:06:00,22.93,22.93,22.93,22.93,101.0,CAE +2023-10-12 11:04:00,22.913,22.92,22.913,22.92,388.0,CAE +2023-10-12 11:02:00,22.945,22.945,22.945,22.945,136.0,CAE +2023-10-12 11:01:00,22.91,22.93,22.91,22.93,462.0,CAE +2023-10-12 10:59:00,22.95,22.95,22.95,22.95,201.0,CAE +2023-10-12 10:54:00,22.925,22.94,22.925,22.94,612.0,CAE +2023-10-12 10:52:00,22.935,22.935,22.935,22.935,105.0,CAE +2023-10-12 10:51:00,22.95,22.95,22.95,22.95,437.0,CAE +2023-10-12 10:47:00,22.98,22.98,22.98,22.98,226.0,CAE +2023-10-12 10:46:00,22.96,22.96,22.96,22.96,273.0,CAE +2023-10-12 10:45:00,22.93,22.93,22.91,22.92,1782.0,CAE +2023-10-12 10:43:00,22.96,22.96,22.96,22.96,120.0,CAE +2023-10-12 10:40:00,23.0,23.0,23.0,23.0,209.0,CAE +2023-10-12 10:38:00,23.0,23.0,23.0,23.0,135.0,CAE +2023-10-12 10:37:00,23.04,23.04,23.04,23.04,308.0,CAE +2023-10-12 10:36:00,22.98,23.02,22.98,23.01,3400.0,CAE +2023-10-12 10:32:00,22.97,22.97,22.97,22.97,316.0,CAE +2023-10-12 10:31:00,23.01,23.02,23.01,23.02,948.0,CAE +2023-10-12 10:28:00,23.07,23.07,23.07,23.07,231.0,CAE +2023-10-12 10:27:00,23.08,23.08,23.08,23.08,213.0,CAE +2023-10-12 10:25:00,23.06,23.06,23.04,23.05,313.0,CAE +2023-10-12 10:22:00,23.06,23.06,23.06,23.06,315.0,CAE +2023-10-12 10:20:00,23.04,23.04,23.04,23.04,128.0,CAE +2023-10-12 10:16:00,23.1,23.1,23.1,23.1,559.0,CAE +2023-10-12 10:15:00,23.1,23.11,23.099,23.11,1622.0,CAE +2023-10-12 10:10:00,23.026,23.026,23.026,23.026,353.0,CAE +2023-10-12 10:09:00,23.05,23.05,23.05,23.05,100.0,CAE +2023-10-12 10:08:00,23.1,23.1,23.1,23.1,220.0,CAE +2023-10-12 10:07:00,23.11,23.11,23.11,23.11,317.0,CAE +2023-10-12 10:05:00,23.03,23.1,23.03,23.08,2355.0,CAE +2023-10-12 10:03:00,23.03,23.03,23.03,23.03,200.0,CAE +2023-10-12 10:02:00,22.99,23.05,22.99,23.03,2155.0,CAE +2023-10-12 09:52:00,23.07,23.07,23.07,23.07,196.0,CAE +2023-10-12 09:51:00,23.07,23.08,23.07,23.08,929.0,CAE +2023-10-12 09:50:00,23.04,23.04,23.04,23.04,302.0,CAE +2023-10-12 09:48:00,23.01,23.01,23.01,23.01,100.0,CAE +2023-10-12 09:42:00,23.09,23.1,23.07,23.07,301.0,CAE +2023-10-12 09:41:00,23.05,23.09,23.05,23.09,1453.0,CAE +2023-10-12 09:40:00,23.025,23.04,23.025,23.04,208.0,CAE +2023-10-12 09:39:00,23.14,23.14,23.14,23.14,506.0,CAE +2023-10-12 09:38:00,23.135,23.135,23.135,23.135,100.0,CAE +2023-10-12 09:37:00,23.19,23.19,23.145,23.145,740.0,CAE +2023-10-12 09:33:00,23.2,23.2,23.2,23.2,201.0,CAE +2023-10-12 09:31:00,23.28,23.32,23.28,23.32,630.0,CAE +2023-10-12 09:30:00,23.26,23.39,23.26,23.35,1934.0,CAE +2023-10-12 09:10:00,24.35,24.35,24.35,24.35,2.0,CAE +2023-10-12 08:09:00,23.34,23.34,23.34,23.34,1.0,CAE +2023-10-11 19:00:00,23.34,23.34,23.34,23.34,5762.0,CAE +2023-10-11 18:30:00,23.34,23.34,23.34,23.34,5762.0,CAE +2023-10-11 17:04:00,23.35,23.35,23.35,23.35,45184.0,CAE +2023-10-11 16:10:00,23.34,23.34,23.34,23.34,5762.0,CAE +2023-10-11 16:04:00,23.17,23.17,23.17,23.17,1.0,CAE +2023-10-11 16:00:00,23.345,23.345,23.34,23.34,12591.0,CAE +2023-10-11 15:59:00,23.345,23.36,23.34,23.34,7405.0,CAE +2023-10-11 15:58:00,23.345,23.35,23.34,23.34,2070.0,CAE +2023-10-11 15:57:00,23.35,23.36,23.35,23.35,3144.0,CAE +2023-10-11 15:56:00,23.32,23.345,23.32,23.34,3148.0,CAE +2023-10-11 15:55:00,23.315,23.315,23.305,23.315,5885.0,CAE +2023-10-11 15:54:00,23.31,23.32,23.31,23.32,1297.0,CAE +2023-10-11 15:53:00,23.3,23.3,23.3,23.3,362.0,CAE +2023-10-11 15:51:00,23.3,23.3,23.295,23.3,1965.0,CAE +2023-10-11 15:50:00,23.305,23.305,23.295,23.295,3407.0,CAE +2023-10-11 15:49:00,23.32,23.325,23.305,23.305,909.0,CAE +2023-10-11 15:48:00,23.33,23.34,23.33,23.33,2032.0,CAE +2023-10-11 15:47:00,23.31,23.31,23.31,23.31,315.0,CAE +2023-10-11 15:46:00,23.31,23.32,23.31,23.31,1587.0,CAE +2023-10-11 15:45:00,23.31,23.31,23.305,23.31,868.0,CAE +2023-10-11 15:44:00,23.31,23.31,23.305,23.305,545.0,CAE +2023-10-11 15:43:00,23.32,23.32,23.315,23.315,1590.0,CAE +2023-10-11 15:42:00,23.3,23.3,23.3,23.3,521.0,CAE +2023-10-11 15:41:00,23.31,23.31,23.31,23.31,110.0,CAE +2023-10-11 15:40:00,23.315,23.315,23.315,23.315,429.0,CAE +2023-10-11 15:39:00,23.32,23.325,23.32,23.325,485.0,CAE +2023-10-11 15:38:00,23.31,23.31,23.31,23.31,838.0,CAE +2023-10-11 15:37:00,23.309,23.31,23.309,23.31,801.0,CAE +2023-10-11 15:35:00,23.3,23.3,23.29,23.29,553.0,CAE +2023-10-11 15:33:00,23.29,23.3,23.29,23.3,558.0,CAE +2023-10-11 15:31:00,23.29,23.29,23.28,23.28,497.0,CAE +2023-10-11 15:30:00,23.27,23.27,23.27,23.27,305.0,CAE +2023-10-11 15:28:00,23.28,23.28,23.28,23.28,771.0,CAE +2023-10-11 15:27:00,23.27,23.27,23.27,23.27,205.0,CAE +2023-10-11 15:24:00,23.27,23.27,23.27,23.27,364.0,CAE +2023-10-11 15:23:00,23.27,23.27,23.27,23.27,193.0,CAE +2023-10-11 15:22:00,23.26,23.275,23.26,23.275,550.0,CAE +2023-10-11 15:20:00,23.26,23.26,23.26,23.26,111.0,CAE +2023-10-11 15:17:00,23.23,23.24,23.23,23.23,1062.0,CAE +2023-10-11 15:15:00,23.23,23.23,23.23,23.23,223.0,CAE +2023-10-11 15:13:00,23.23,23.23,23.23,23.23,312.0,CAE +2023-10-11 15:12:00,23.24,23.24,23.24,23.24,487.0,CAE +2023-10-11 15:11:00,23.24,23.245,23.24,23.245,669.0,CAE +2023-10-11 15:09:00,23.225,23.24,23.225,23.24,353.0,CAE +2023-10-11 15:08:00,23.215,23.215,23.215,23.215,261.0,CAE +2023-10-11 15:05:00,23.215,23.215,23.215,23.215,100.0,CAE +2023-10-11 15:03:00,23.22,23.225,23.22,23.225,311.0,CAE +2023-10-11 15:02:00,23.215,23.22,23.215,23.22,605.0,CAE +2023-10-11 15:01:00,23.215,23.215,23.215,23.215,100.0,CAE +2023-10-11 15:00:00,23.215,23.215,23.21,23.21,310.0,CAE +2023-10-11 14:59:00,23.195,23.22,23.195,23.22,365.0,CAE +2023-10-11 14:57:00,23.2,23.2,23.2,23.2,471.0,CAE +2023-10-11 14:52:00,23.19,23.19,23.19,23.19,754.0,CAE +2023-10-11 14:51:00,23.19,23.19,23.18,23.18,321.0,CAE +2023-10-11 14:50:00,23.185,23.185,23.185,23.185,354.0,CAE +2023-10-11 14:47:00,23.17,23.18,23.17,23.18,595.0,CAE +2023-10-11 14:46:00,23.18,23.18,23.17,23.17,571.0,CAE +2023-10-11 14:45:00,23.18,23.18,23.18,23.18,470.0,CAE +2023-10-11 14:40:00,23.198,23.198,23.19,23.19,474.0,CAE +2023-10-11 14:39:00,23.191,23.191,23.191,23.191,631.0,CAE +2023-10-11 14:38:00,23.19,23.19,23.19,23.19,100.0,CAE +2023-10-11 14:32:00,23.195,23.195,23.195,23.195,105.0,CAE +2023-10-11 14:27:00,23.18,23.18,23.17,23.17,391.0,CAE +2023-10-11 14:26:00,23.18,23.18,23.18,23.18,200.0,CAE +2023-10-11 14:25:00,23.18,23.18,23.18,23.18,132.0,CAE +2023-10-11 14:22:00,23.17,23.17,23.16,23.16,506.0,CAE +2023-10-11 14:21:00,23.16,23.16,23.16,23.16,100.0,CAE +2023-10-11 14:18:00,23.17,23.17,23.16,23.16,254.0,CAE +2023-10-11 14:17:00,23.175,23.175,23.175,23.175,137.0,CAE +2023-10-11 14:16:00,23.19,23.19,23.19,23.19,152.0,CAE +2023-10-11 14:11:00,23.16,23.17,23.16,23.17,704.0,CAE +2023-10-11 14:10:00,23.15,23.15,23.15,23.15,162.0,CAE +2023-10-11 14:08:00,23.17,23.17,23.17,23.17,357.0,CAE +2023-10-11 14:05:00,23.17,23.175,23.17,23.175,300.0,CAE +2023-10-11 14:04:00,23.17,23.19,23.17,23.18,2669.0,CAE +2023-10-11 14:00:00,23.155,23.155,23.155,23.155,100.0,CAE +2023-10-11 13:59:00,23.15,23.15,23.14,23.14,574.0,CAE +2023-10-11 13:57:00,23.16,23.16,23.15,23.15,200.0,CAE +2023-10-11 13:56:00,23.14,23.14,23.14,23.14,100.0,CAE +2023-10-11 13:54:00,23.14,23.14,23.13,23.136,1037.0,CAE +2023-10-11 13:52:00,23.13,23.15,23.13,23.14,1373.0,CAE +2023-10-11 13:51:00,23.12,23.12,23.12,23.12,128.0,CAE +2023-10-11 13:47:00,23.111,23.111,23.11,23.11,668.0,CAE +2023-10-11 13:44:00,23.1,23.1,23.1,23.1,403.0,CAE +2023-10-11 13:43:00,23.109,23.109,23.109,23.109,200.0,CAE +2023-10-11 13:37:00,23.08,23.08,23.08,23.08,103.0,CAE +2023-10-11 13:30:00,23.09,23.09,23.07,23.07,305.0,CAE +2023-10-11 13:28:00,23.1,23.1,23.1,23.1,104.0,CAE +2023-10-11 13:24:00,23.08,23.08,23.08,23.08,200.0,CAE +2023-10-11 13:18:00,23.09,23.09,23.09,23.09,105.0,CAE +2023-10-11 13:14:00,23.14,23.14,23.14,23.14,496.0,CAE +2023-10-11 13:12:00,23.15,23.15,23.15,23.15,100.0,CAE +2023-10-11 13:02:00,23.16,23.16,23.13,23.13,856.0,CAE +2023-10-11 12:58:00,23.15,23.15,23.15,23.15,100.0,CAE +2023-10-11 12:53:00,23.14,23.14,23.14,23.14,150.0,CAE +2023-10-11 12:49:00,23.16,23.161,23.152,23.161,1591.0,CAE +2023-10-11 12:43:00,23.18,23.182,23.18,23.18,1008.0,CAE +2023-10-11 12:36:00,23.18,23.18,23.18,23.18,167.0,CAE +2023-10-11 12:27:00,23.13,23.15,23.13,23.15,458.0,CAE +2023-10-11 12:23:00,23.16,23.16,23.16,23.16,308.0,CAE +2023-10-11 12:21:00,23.17,23.17,23.17,23.17,224.0,CAE +2023-10-11 12:20:00,23.18,23.184,23.17,23.184,1671.0,CAE +2023-10-11 12:14:00,23.2,23.2,23.19,23.19,318.0,CAE +2023-10-11 12:13:00,23.21,23.21,23.21,23.21,125.0,CAE +2023-10-11 12:12:00,23.2,23.2,23.2,23.2,416.0,CAE +2023-10-11 12:11:00,23.21,23.21,23.21,23.21,493.0,CAE +2023-10-11 12:08:00,23.23,23.23,23.23,23.23,200.0,CAE +2023-10-11 12:07:00,23.205,23.21,23.205,23.21,463.0,CAE +2023-10-11 12:02:00,23.21,23.21,23.21,23.21,100.0,CAE +2023-10-11 12:00:00,23.21,23.21,23.21,23.21,237.0,CAE +2023-10-11 11:56:00,23.21,23.21,23.21,23.21,1237.0,CAE +2023-10-11 11:55:00,23.21,23.21,23.21,23.21,100.0,CAE +2023-10-11 11:53:00,23.21,23.21,23.2,23.2,528.0,CAE +2023-10-11 11:52:00,23.22,23.22,23.22,23.22,100.0,CAE +2023-10-11 11:50:00,23.21,23.21,23.21,23.21,337.0,CAE +2023-10-11 11:48:00,23.21,23.22,23.21,23.22,231.0,CAE +2023-10-11 11:45:00,23.19,23.19,23.19,23.19,133.0,CAE +2023-10-11 11:42:00,23.22,23.22,23.22,23.22,116.0,CAE +2023-10-11 11:40:00,23.24,23.24,23.24,23.24,113.0,CAE +2023-10-11 11:37:00,23.24,23.24,23.231,23.231,249.0,CAE +2023-10-11 11:36:00,23.24,23.24,23.22,23.22,1360.0,CAE +2023-10-11 11:34:00,23.23,23.25,23.23,23.25,782.0,CAE +2023-10-11 11:33:00,23.24,23.24,23.24,23.24,172.0,CAE +2023-10-11 11:32:00,23.23,23.23,23.23,23.23,100.0,CAE +2023-10-11 11:30:00,23.24,23.24,23.24,23.24,100.0,CAE +2023-10-11 11:29:00,23.22,23.22,23.22,23.22,191.0,CAE +2023-10-11 11:28:00,23.23,23.24,23.22,23.22,1044.0,CAE +2023-10-11 11:26:00,23.24,23.24,23.24,23.24,126.0,CAE +2023-10-11 11:25:00,23.22,23.22,23.212,23.212,536.0,CAE +2023-10-11 11:23:00,23.22,23.22,23.22,23.22,100.0,CAE +2023-10-11 11:21:00,23.19,23.19,23.19,23.19,150.0,CAE +2023-10-11 11:20:00,23.17,23.18,23.17,23.18,384.0,CAE +2023-10-11 11:19:00,23.18,23.18,23.18,23.18,287.0,CAE +2023-10-11 11:18:00,23.19,23.2,23.18,23.19,1570.0,CAE +2023-10-11 11:17:00,23.2,23.2,23.2,23.2,106.0,CAE +2023-10-11 11:15:00,23.26,23.26,23.22,23.22,1162.0,CAE +2023-10-11 11:14:00,23.26,23.26,23.26,23.26,111.0,CAE +2023-10-11 11:12:00,23.27,23.27,23.27,23.27,196.0,CAE +2023-10-11 11:11:00,23.26,23.26,23.26,23.26,212.0,CAE +2023-10-11 11:10:00,23.278,23.278,23.278,23.278,100.0,CAE +2023-10-11 11:09:00,23.27,23.27,23.27,23.27,122.0,CAE +2023-10-11 11:08:00,23.26,23.26,23.26,23.26,311.0,CAE +2023-10-11 11:07:00,23.27,23.28,23.27,23.28,777.0,CAE +2023-10-11 11:05:00,23.28,23.28,23.28,23.28,114.0,CAE +2023-10-11 11:03:00,23.29,23.29,23.29,23.29,100.0,CAE +2023-10-11 11:02:00,23.32,23.33,23.32,23.33,769.0,CAE +2023-10-11 11:00:00,23.31,23.31,23.31,23.31,1150.0,CAE +2023-10-11 10:58:00,23.31,23.31,23.31,23.31,464.0,CAE +2023-10-11 10:57:00,23.31,23.31,23.31,23.31,147.0,CAE +2023-10-11 10:56:00,23.32,23.32,23.32,23.32,170.0,CAE +2023-10-11 10:54:00,23.29,23.3,23.29,23.3,585.0,CAE +2023-10-11 10:52:00,23.28,23.28,23.28,23.28,210.0,CAE +2023-10-11 10:51:00,23.27,23.28,23.26,23.275,1744.0,CAE +2023-10-11 10:50:00,23.26,23.27,23.26,23.265,877.0,CAE +2023-10-11 10:49:00,23.235,23.25,23.235,23.236,452.0,CAE +2023-10-11 10:48:00,23.23,23.23,23.23,23.23,646.0,CAE +2023-10-11 10:47:00,23.24,23.24,23.23,23.23,210.0,CAE +2023-10-11 10:46:00,23.23,23.23,23.23,23.23,200.0,CAE +2023-10-11 10:45:00,23.27,23.27,23.25,23.25,584.0,CAE +2023-10-11 10:44:00,23.25,23.27,23.25,23.265,2462.0,CAE +2023-10-11 10:43:00,23.24,23.24,23.23,23.23,983.0,CAE +2023-10-11 10:42:00,23.22,23.23,23.21,23.21,702.0,CAE +2023-10-11 10:41:00,23.2,23.22,23.2,23.22,353.0,CAE +2023-10-11 10:38:00,23.18,23.2,23.18,23.2,909.0,CAE +2023-10-11 10:36:00,23.175,23.175,23.175,23.175,119.0,CAE +2023-10-11 10:35:00,23.2,23.2,23.2,23.2,238.0,CAE +2023-10-11 10:33:00,23.22,23.22,23.22,23.22,602.0,CAE +2023-10-11 10:32:00,23.22,23.24,23.22,23.225,911.0,CAE +2023-10-11 10:31:00,23.21,23.21,23.21,23.21,325.0,CAE +2023-10-11 10:30:00,23.2,23.2,23.2,23.2,508.0,CAE +2023-10-11 10:29:00,23.22,23.22,23.22,23.22,205.0,CAE +2023-10-11 10:27:00,23.21,23.21,23.21,23.21,510.0,CAE +2023-10-11 10:26:00,23.22,23.22,23.22,23.22,293.0,CAE +2023-10-11 10:25:00,23.24,23.24,23.23,23.23,2398.0,CAE +2023-10-11 10:23:00,23.22,23.228,23.22,23.228,419.0,CAE +2023-10-11 10:22:00,23.17,23.22,23.158,23.21,2975.0,CAE +2023-10-11 10:21:00,23.19,23.19,23.18,23.18,648.0,CAE +2023-10-11 10:20:00,23.22,23.22,23.22,23.22,200.0,CAE +2023-10-11 10:16:00,23.21,23.21,23.21,23.21,253.0,CAE +2023-10-11 10:15:00,23.19,23.19,23.19,23.19,100.0,CAE +2023-10-11 10:14:00,23.21,23.21,23.21,23.21,169.0,CAE +2023-10-11 10:10:00,23.31,23.31,23.3,23.3,342.0,CAE +2023-10-11 10:08:00,23.29,23.29,23.29,23.29,155.0,CAE +2023-10-11 09:59:00,23.34,23.34,23.34,23.34,100.0,CAE +2023-10-11 09:58:00,23.34,23.34,23.34,23.34,100.0,CAE +2023-10-11 09:55:00,23.34,23.34,23.33,23.33,610.0,CAE +2023-10-11 09:54:00,23.31,23.31,23.31,23.31,800.0,CAE +2023-10-11 09:53:00,23.33,23.33,23.33,23.33,119.0,CAE +2023-10-11 09:52:00,23.31,23.31,23.31,23.31,107.0,CAE +2023-10-11 09:51:00,23.3,23.315,23.29,23.29,496.0,CAE +2023-10-11 09:49:00,23.334,23.334,23.334,23.334,243.0,CAE +2023-10-11 09:47:00,23.33,23.33,23.31,23.33,667.0,CAE +2023-10-11 09:45:00,23.34,23.34,23.3,23.3,501.0,CAE +2023-10-11 09:43:00,23.34,23.34,23.29,23.29,1374.0,CAE +2023-10-11 09:42:00,23.31,23.32,23.31,23.32,233.0,CAE +2023-10-11 09:41:00,23.29,23.325,23.29,23.29,2451.0,CAE +2023-10-11 09:40:00,23.24,23.265,23.24,23.24,1205.0,CAE +2023-10-11 09:39:00,23.24,23.24,23.24,23.24,119.0,CAE +2023-10-11 09:38:00,23.27,23.28,23.27,23.28,548.0,CAE +2023-10-11 09:37:00,23.22,23.26,23.22,23.25,906.0,CAE +2023-10-11 09:36:00,23.26,23.28,23.25,23.25,534.0,CAE +2023-10-11 09:32:00,23.35,23.35,23.35,23.35,100.0,CAE +2023-10-11 09:31:00,23.34,23.34,23.34,23.34,101.0,CAE +2023-10-11 09:30:00,23.34,23.35,23.29,23.35,991.0,CAE +2023-10-10 19:00:00,23.25,23.25,23.25,23.25,5417.0,CAE +2023-10-10 18:30:00,23.25,23.25,23.25,23.25,5417.0,CAE +2023-10-10 17:07:00,23.14,23.14,23.14,23.14,18985.0,CAE +2023-10-10 16:10:00,23.25,23.25,23.25,23.25,5417.0,CAE +2023-10-10 16:04:00,23.04,23.04,23.04,23.04,1.0,CAE +2023-10-10 16:00:00,23.23,23.25,23.23,23.25,11948.0,CAE +2023-10-10 15:59:00,23.22,23.23,23.22,23.23,8356.0,CAE +2023-10-10 15:58:00,23.22,23.225,23.215,23.225,2248.0,CAE +2023-10-10 15:57:00,23.22,23.23,23.21,23.22,6062.0,CAE +2023-10-10 15:56:00,23.22,23.225,23.21,23.225,2266.0,CAE +2023-10-10 15:55:00,23.24,23.24,23.22,23.225,8461.0,CAE +2023-10-10 15:54:00,23.24,23.245,23.23,23.235,1624.0,CAE +2023-10-10 15:53:00,23.24,23.245,23.23,23.23,1723.0,CAE +2023-10-10 15:52:00,23.245,23.25,23.245,23.245,1064.0,CAE +2023-10-10 15:51:00,23.26,23.27,23.25,23.25,2604.0,CAE +2023-10-10 15:50:00,23.28,23.28,23.24,23.255,3638.0,CAE +2023-10-10 15:48:00,23.275,23.28,23.275,23.28,609.0,CAE +2023-10-10 15:47:00,23.28,23.28,23.27,23.275,2323.0,CAE +2023-10-10 15:46:00,23.27,23.275,23.27,23.275,340.0,CAE +2023-10-10 15:45:00,23.27,23.275,23.265,23.275,5595.0,CAE +2023-10-10 15:44:00,23.25,23.255,23.25,23.255,202.0,CAE +2023-10-10 15:43:00,23.25,23.26,23.25,23.26,1218.0,CAE +2023-10-10 15:42:00,23.255,23.255,23.255,23.255,124.0,CAE +2023-10-10 15:41:00,23.26,23.265,23.26,23.265,596.0,CAE +2023-10-10 15:39:00,23.28,23.285,23.27,23.27,1355.0,CAE +2023-10-10 15:38:00,23.27,23.29,23.27,23.29,1267.0,CAE +2023-10-10 15:36:00,23.28,23.28,23.26,23.26,739.0,CAE +2023-10-10 15:35:00,23.26,23.26,23.26,23.26,861.0,CAE +2023-10-10 15:34:00,23.265,23.275,23.26,23.27,1650.0,CAE +2023-10-10 15:33:00,23.27,23.27,23.27,23.27,131.0,CAE +2023-10-10 15:32:00,23.29,23.29,23.27,23.27,1390.0,CAE +2023-10-10 15:31:00,23.295,23.3,23.29,23.3,1183.0,CAE +2023-10-10 15:30:00,23.295,23.295,23.295,23.295,400.0,CAE +2023-10-10 15:26:00,23.305,23.305,23.3,23.3,419.0,CAE +2023-10-10 15:25:00,23.285,23.3,23.285,23.3,1040.0,CAE +2023-10-10 15:21:00,23.27,23.3,23.27,23.3,1261.0,CAE +2023-10-10 15:20:00,23.305,23.305,23.275,23.275,1757.0,CAE +2023-10-10 15:19:00,23.3,23.3,23.3,23.3,148.0,CAE +2023-10-10 15:18:00,23.305,23.305,23.305,23.305,237.0,CAE +2023-10-10 15:16:00,23.305,23.305,23.305,23.305,100.0,CAE +2023-10-10 15:15:00,23.295,23.305,23.295,23.305,556.0,CAE +2023-10-10 15:14:00,23.3,23.3,23.29,23.29,687.0,CAE +2023-10-10 15:12:00,23.31,23.31,23.31,23.31,577.0,CAE +2023-10-10 15:07:00,23.31,23.32,23.31,23.32,2026.0,CAE +2023-10-10 15:02:00,23.32,23.34,23.3,23.32,1735.0,CAE +2023-10-10 15:01:00,23.33,23.33,23.33,23.33,298.0,CAE +2023-10-10 14:59:00,23.335,23.335,23.335,23.335,105.0,CAE +2023-10-10 14:57:00,23.34,23.34,23.33,23.33,263.0,CAE +2023-10-10 14:55:00,23.34,23.34,23.34,23.34,398.0,CAE +2023-10-10 14:54:00,23.33,23.33,23.33,23.33,100.0,CAE +2023-10-10 14:53:00,23.33,23.33,23.33,23.33,337.0,CAE +2023-10-10 14:50:00,23.37,23.37,23.35,23.35,502.0,CAE +2023-10-10 14:49:00,23.38,23.38,23.37,23.37,1054.0,CAE +2023-10-10 14:48:00,23.38,23.4,23.38,23.4,3799.0,CAE +2023-10-10 14:45:00,23.35,23.35,23.35,23.35,100.0,CAE +2023-10-10 14:43:00,23.34,23.34,23.34,23.34,202.0,CAE +2023-10-10 14:40:00,23.33,23.33,23.33,23.33,300.0,CAE +2023-10-10 14:39:00,23.335,23.345,23.335,23.34,778.0,CAE +2023-10-10 14:38:00,23.34,23.34,23.34,23.34,339.0,CAE +2023-10-10 14:37:00,23.33,23.33,23.33,23.33,564.0,CAE +2023-10-10 14:35:00,23.36,23.36,23.35,23.35,352.0,CAE +2023-10-10 14:34:00,23.36,23.36,23.36,23.36,210.0,CAE +2023-10-10 14:33:00,23.357,23.357,23.357,23.357,373.0,CAE +2023-10-10 14:31:00,23.345,23.345,23.345,23.345,100.0,CAE +2023-10-10 14:28:00,23.364,23.364,23.364,23.364,116.0,CAE +2023-10-10 14:26:00,23.34,23.34,23.34,23.34,212.0,CAE +2023-10-10 14:25:00,23.36,23.36,23.36,23.36,242.0,CAE +2023-10-10 14:23:00,23.37,23.37,23.37,23.37,701.0,CAE +2023-10-10 14:18:00,23.39,23.39,23.39,23.39,101.0,CAE +2023-10-10 14:17:00,23.36,23.37,23.36,23.37,667.0,CAE +2023-10-10 14:14:00,23.38,23.38,23.375,23.375,594.0,CAE +2023-10-10 14:10:00,23.38,23.4,23.365,23.4,3712.0,CAE +2023-10-10 14:09:00,23.38,23.38,23.35,23.35,580.0,CAE +2023-10-10 14:07:00,23.37,23.37,23.37,23.37,299.0,CAE +2023-10-10 14:01:00,23.35,23.35,23.35,23.35,100.0,CAE +2023-10-10 14:00:00,23.36,23.37,23.36,23.37,259.0,CAE +2023-10-10 13:59:00,23.37,23.37,23.37,23.37,557.0,CAE +2023-10-10 13:58:00,23.4,23.41,23.38,23.38,3140.0,CAE +2023-10-10 13:55:00,23.37,23.37,23.37,23.37,149.0,CAE +2023-10-10 13:53:00,23.33,23.36,23.33,23.36,200.0,CAE +2023-10-10 13:52:00,23.34,23.34,23.33,23.33,498.0,CAE +2023-10-10 13:51:00,23.36,23.36,23.36,23.36,130.0,CAE +2023-10-10 13:49:00,23.35,23.35,23.35,23.35,203.0,CAE +2023-10-10 13:48:00,23.295,23.3,23.295,23.3,401.0,CAE +2023-10-10 13:44:00,23.32,23.32,23.29,23.29,868.0,CAE +2023-10-10 13:43:00,23.31,23.31,23.31,23.31,467.0,CAE +2023-10-10 13:41:00,23.32,23.33,23.32,23.32,1804.0,CAE +2023-10-10 13:40:00,23.32,23.32,23.32,23.32,215.0,CAE +2023-10-10 13:39:00,23.31,23.33,23.31,23.33,691.0,CAE +2023-10-10 13:38:00,23.31,23.31,23.31,23.31,100.0,CAE +2023-10-10 13:37:00,23.315,23.315,23.315,23.315,103.0,CAE +2023-10-10 13:35:00,23.325,23.325,23.325,23.325,100.0,CAE +2023-10-10 13:32:00,23.36,23.36,23.36,23.36,287.0,CAE +2023-10-10 13:30:00,23.37,23.37,23.37,23.37,257.0,CAE +2023-10-10 13:29:00,23.37,23.37,23.37,23.37,1623.0,CAE +2023-10-10 13:27:00,23.345,23.365,23.34,23.365,3781.0,CAE +2023-10-10 13:24:00,23.35,23.35,23.35,23.35,113.0,CAE +2023-10-10 13:23:00,23.35,23.35,23.35,23.35,200.0,CAE +2023-10-10 13:21:00,23.36,23.36,23.35,23.35,203.0,CAE +2023-10-10 13:20:00,23.35,23.36,23.35,23.35,3890.0,CAE +2023-10-10 13:19:00,23.35,23.36,23.35,23.35,3244.0,CAE +2023-10-10 13:18:00,23.35,23.36,23.35,23.35,1417.0,CAE +2023-10-10 13:17:00,23.34,23.35,23.34,23.35,201.0,CAE +2023-10-10 13:16:00,23.35,23.35,23.35,23.35,100.0,CAE +2023-10-10 13:15:00,23.34,23.35,23.34,23.35,1021.0,CAE +2023-10-10 13:12:00,23.42,23.42,23.39,23.39,684.0,CAE +2023-10-10 13:08:00,23.43,23.43,23.43,23.43,337.0,CAE +2023-10-10 13:05:00,23.44,23.44,23.425,23.425,600.0,CAE +2023-10-10 13:04:00,23.47,23.47,23.47,23.47,400.0,CAE +2023-10-10 13:03:00,23.495,23.51,23.48,23.48,6448.0,CAE +2023-10-10 13:01:00,23.495,23.495,23.495,23.495,161.0,CAE +2023-10-10 12:59:00,23.5,23.5,23.5,23.5,688.0,CAE +2023-10-10 12:58:00,23.54,23.54,23.51,23.51,6137.0,CAE +2023-10-10 12:57:00,23.515,23.515,23.515,23.515,100.0,CAE +2023-10-10 12:49:00,23.55,23.55,23.55,23.55,320.0,CAE +2023-10-10 12:43:00,23.55,23.55,23.55,23.55,193.0,CAE +2023-10-10 12:41:00,23.57,23.58,23.56,23.56,439.0,CAE +2023-10-10 12:40:00,23.56,23.57,23.56,23.57,800.0,CAE +2023-10-10 12:39:00,23.57,23.57,23.57,23.57,260.0,CAE +2023-10-10 12:38:00,23.56,23.56,23.56,23.56,100.0,CAE +2023-10-10 12:37:00,23.56,23.56,23.55,23.55,2900.0,CAE +2023-10-10 12:36:00,23.545,23.545,23.545,23.545,437.0,CAE +2023-10-10 12:35:00,23.56,23.56,23.56,23.56,108.0,CAE +2023-10-10 12:34:00,23.56,23.58,23.56,23.57,1338.0,CAE +2023-10-10 12:29:00,23.57,23.57,23.57,23.57,124.0,CAE +2023-10-10 12:25:00,23.57,23.57,23.57,23.57,209.0,CAE +2023-10-10 12:23:00,23.56,23.56,23.56,23.56,607.0,CAE +2023-10-10 12:21:00,23.55,23.55,23.55,23.55,777.0,CAE +2023-10-10 12:15:00,23.55,23.55,23.55,23.55,208.0,CAE +2023-10-10 12:11:00,23.55,23.55,23.55,23.55,1629.0,CAE +2023-10-10 12:06:00,23.54,23.54,23.54,23.54,174.0,CAE +2023-10-10 12:05:00,23.53,23.53,23.525,23.525,300.0,CAE +2023-10-10 12:03:00,23.57,23.57,23.57,23.57,211.0,CAE +2023-10-10 11:59:00,23.56,23.56,23.56,23.56,104.0,CAE +2023-10-10 11:54:00,23.56,23.56,23.56,23.56,359.0,CAE +2023-10-10 11:53:00,23.56,23.57,23.55,23.55,972.0,CAE +2023-10-10 11:51:00,23.57,23.57,23.57,23.57,299.0,CAE +2023-10-10 11:50:00,23.55,23.55,23.55,23.55,498.0,CAE +2023-10-10 11:44:00,23.53,23.53,23.53,23.53,121.0,CAE +2023-10-10 11:43:00,23.55,23.55,23.55,23.55,193.0,CAE +2023-10-10 11:41:00,23.56,23.56,23.56,23.56,235.0,CAE +2023-10-10 11:40:00,23.55,23.55,23.55,23.55,200.0,CAE +2023-10-10 11:35:00,23.56,23.56,23.548,23.548,246.0,CAE +2023-10-10 11:31:00,23.54,23.55,23.54,23.55,775.0,CAE +2023-10-10 11:24:00,23.54,23.54,23.54,23.54,137.0,CAE +2023-10-10 11:23:00,23.57,23.57,23.57,23.57,202.0,CAE +2023-10-10 11:20:00,23.56,23.57,23.56,23.565,600.0,CAE +2023-10-10 11:16:00,23.575,23.575,23.575,23.575,200.0,CAE +2023-10-10 11:15:00,23.582,23.598,23.551,23.585,2684.0,CAE +2023-10-10 11:13:00,23.59,23.59,23.59,23.59,100.0,CAE +2023-10-10 11:12:00,23.59,23.59,23.59,23.59,106.0,CAE +2023-10-10 11:11:00,23.59,23.59,23.59,23.59,218.0,CAE +2023-10-10 11:08:00,23.62,23.62,23.62,23.62,306.0,CAE +2023-10-10 11:07:00,23.592,23.62,23.592,23.62,994.0,CAE +2023-10-10 11:02:00,23.56,23.56,23.55,23.55,576.0,CAE +2023-10-10 11:01:00,23.55,23.56,23.55,23.55,530.0,CAE +2023-10-10 11:00:00,23.54,23.54,23.54,23.54,100.0,CAE +2023-10-10 10:57:00,23.544,23.544,23.544,23.544,349.0,CAE +2023-10-10 10:54:00,23.58,23.58,23.58,23.58,186.0,CAE +2023-10-10 10:53:00,23.6,23.6,23.56,23.56,922.0,CAE +2023-10-10 10:50:00,23.52,23.53,23.52,23.53,327.0,CAE +2023-10-10 10:45:00,23.55,23.55,23.55,23.55,210.0,CAE +2023-10-10 10:43:00,23.52,23.55,23.52,23.55,834.0,CAE +2023-10-10 10:39:00,23.53,23.53,23.525,23.525,307.0,CAE +2023-10-10 10:38:00,23.54,23.57,23.54,23.57,1105.0,CAE +2023-10-10 10:37:00,23.54,23.55,23.52,23.52,2712.0,CAE +2023-10-10 10:36:00,23.52,23.53,23.51,23.52,1771.0,CAE +2023-10-10 10:30:00,23.46,23.46,23.46,23.46,721.0,CAE +2023-10-10 10:29:00,23.49,23.49,23.475,23.48,1376.0,CAE +2023-10-10 10:27:00,23.49,23.49,23.49,23.49,163.0,CAE +2023-10-10 10:26:00,23.49,23.49,23.49,23.49,153.0,CAE +2023-10-10 10:25:00,23.46,23.49,23.46,23.49,400.0,CAE +2023-10-10 10:24:00,23.47,23.47,23.47,23.47,167.0,CAE +2023-10-10 10:23:00,23.46,23.46,23.46,23.46,215.0,CAE +2023-10-10 10:19:00,23.51,23.51,23.51,23.51,257.0,CAE +2023-10-10 10:18:00,23.495,23.495,23.495,23.495,125.0,CAE +2023-10-10 10:16:00,23.47,23.47,23.47,23.47,181.0,CAE +2023-10-10 10:15:00,23.495,23.495,23.47,23.47,284.0,CAE +2023-10-10 10:14:00,23.48,23.48,23.47,23.47,435.0,CAE +2023-10-10 10:12:00,23.485,23.485,23.48,23.48,200.0,CAE +2023-10-10 10:11:00,23.47,23.47,23.46,23.47,1339.0,CAE +2023-10-10 10:09:00,23.5,23.5,23.5,23.5,190.0,CAE +2023-10-10 10:05:00,23.43,23.43,23.43,23.43,289.0,CAE +2023-10-10 10:01:00,23.39,23.39,23.39,23.39,200.0,CAE +2023-10-10 09:59:00,23.37,23.395,23.365,23.385,1279.0,CAE +2023-10-10 09:58:00,23.32,23.35,23.32,23.35,1552.0,CAE +2023-10-10 09:57:00,23.305,23.33,23.305,23.325,1521.0,CAE +2023-10-10 09:56:00,23.295,23.295,23.295,23.295,200.0,CAE +2023-10-10 09:55:00,23.31,23.31,23.31,23.31,300.0,CAE +2023-10-10 09:54:00,23.31,23.34,23.3,23.32,6764.0,CAE +2023-10-10 09:53:00,23.31,23.33,23.31,23.325,965.0,CAE +2023-10-10 09:52:00,23.325,23.325,23.3,23.31,2889.0,CAE +2023-10-10 09:51:00,23.325,23.325,23.315,23.315,1040.0,CAE +2023-10-10 09:50:00,23.28,23.34,23.28,23.34,4146.0,CAE +2023-10-10 09:49:00,23.285,23.285,23.263,23.263,524.0,CAE +2023-10-10 09:48:00,23.29,23.29,23.29,23.29,139.0,CAE +2023-10-10 09:47:00,23.283,23.29,23.283,23.29,1000.0,CAE +2023-10-10 09:46:00,23.29,23.29,23.27,23.28,3593.0,CAE +2023-10-10 09:45:00,23.243,23.27,23.24,23.27,2200.0,CAE +2023-10-10 09:43:00,23.26,23.28,23.25,23.275,2210.0,CAE +2023-10-10 09:42:00,23.25,23.26,23.25,23.26,900.0,CAE +2023-10-10 09:41:00,23.19,23.21,23.18,23.21,1263.0,CAE +2023-10-10 09:40:00,23.21,23.21,23.19,23.195,760.0,CAE +2023-10-10 09:39:00,23.21,23.225,23.21,23.225,1000.0,CAE +2023-10-10 09:38:00,23.22,23.23,23.21,23.21,1700.0,CAE +2023-10-10 09:37:00,23.255,23.275,23.22,23.22,1620.0,CAE +2023-10-10 09:36:00,23.205,23.255,23.19,23.255,4103.0,CAE +2023-10-10 09:35:00,23.175,23.22,23.175,23.19,2879.0,CAE +2023-10-10 09:34:00,23.22,23.22,23.18,23.18,959.0,CAE +2023-10-10 09:33:00,23.17,23.225,23.17,23.225,1100.0,CAE +2023-10-10 09:32:00,23.21,23.213,23.18,23.185,1147.0,CAE +2023-10-10 09:31:00,23.26,23.26,23.19,23.21,2615.0,CAE +2023-10-10 09:30:00,23.43,23.43,23.25,23.26,7981.0,CAE +2023-10-10 07:38:00,23.29,23.29,23.29,23.29,21.0,CAE +2023-10-09 19:00:00,23.29,23.29,23.29,23.29,3812.0,CAE +2023-10-09 18:30:00,23.29,23.29,23.29,23.29,3812.0,CAE +2023-10-09 16:10:00,23.29,23.29,23.29,23.29,3812.0,CAE +2023-10-09 16:04:00,22.83,22.83,22.83,22.83,1.0,CAE +2023-10-09 16:00:00,23.28,23.29,23.28,23.29,8174.0,CAE +2023-10-09 15:59:00,23.29,23.29,23.28,23.28,5047.0,CAE +2023-10-09 15:58:00,23.3,23.31,23.285,23.285,5941.0,CAE +2023-10-09 15:57:00,23.3,23.3,23.29,23.29,815.0,CAE +2023-10-09 15:56:00,23.3,23.3,23.29,23.29,1431.0,CAE +2023-10-09 15:55:00,23.29,23.29,23.29,23.29,429.0,CAE +2023-10-09 15:54:00,23.295,23.3,23.295,23.295,480.0,CAE +2023-10-09 15:52:00,23.295,23.295,23.295,23.295,686.0,CAE +2023-10-09 15:51:00,23.295,23.3,23.295,23.3,231.0,CAE +2023-10-09 15:50:00,23.29,23.295,23.29,23.295,667.0,CAE +2023-10-09 15:49:00,23.28,23.29,23.28,23.29,457.0,CAE +2023-10-09 15:48:00,23.27,23.275,23.265,23.275,998.0,CAE +2023-10-09 15:47:00,23.26,23.26,23.26,23.26,103.0,CAE +2023-10-09 15:46:00,23.265,23.265,23.26,23.26,1904.0,CAE +2023-10-09 15:45:00,23.265,23.265,23.265,23.265,309.0,CAE +2023-10-09 15:44:00,23.265,23.265,23.265,23.265,272.0,CAE +2023-10-09 15:43:00,23.25,23.27,23.24,23.27,3616.0,CAE +2023-10-09 15:42:00,23.25,23.25,23.25,23.25,300.0,CAE +2023-10-09 15:41:00,23.245,23.245,23.245,23.245,115.0,CAE +2023-10-09 15:39:00,23.25,23.25,23.25,23.25,121.0,CAE +2023-10-09 15:34:00,23.24,23.245,23.24,23.245,494.0,CAE +2023-10-09 15:32:00,23.24,23.25,23.24,23.245,400.0,CAE +2023-10-09 15:30:00,23.26,23.26,23.25,23.25,1680.0,CAE +2023-10-09 15:29:00,23.26,23.27,23.25,23.25,1785.0,CAE +2023-10-09 15:28:00,23.27,23.27,23.268,23.268,239.0,CAE +2023-10-09 15:27:00,23.26,23.26,23.26,23.26,214.0,CAE +2023-10-09 15:26:00,23.26,23.26,23.26,23.26,100.0,CAE +2023-10-09 15:24:00,23.25,23.255,23.25,23.255,388.0,CAE +2023-10-09 15:19:00,23.265,23.265,23.24,23.24,598.0,CAE +2023-10-09 15:18:00,23.28,23.28,23.27,23.27,450.0,CAE +2023-10-09 15:17:00,23.281,23.281,23.281,23.281,132.0,CAE +2023-10-09 15:14:00,23.25,23.26,23.25,23.26,265.0,CAE +2023-10-09 15:13:00,23.26,23.26,23.26,23.26,706.0,CAE +2023-10-09 15:09:00,23.27,23.27,23.27,23.27,100.0,CAE +2023-10-09 15:07:00,23.275,23.275,23.275,23.275,108.0,CAE +2023-10-09 15:05:00,23.24,23.24,23.24,23.24,435.0,CAE +2023-10-09 15:04:00,23.22,23.23,23.22,23.23,201.0,CAE +2023-10-09 15:03:00,23.22,23.22,23.22,23.22,274.0,CAE +2023-10-09 15:01:00,23.23,23.23,23.23,23.23,146.0,CAE +2023-10-09 15:00:00,23.251,23.251,23.24,23.24,1612.0,CAE +2023-10-09 14:59:00,23.25,23.25,23.25,23.25,100.0,CAE +2023-10-09 14:58:00,23.26,23.26,23.26,23.26,325.0,CAE +2023-10-09 14:55:00,23.22,23.26,23.22,23.26,2053.0,CAE +2023-10-09 14:54:00,23.2,23.2,23.2,23.2,100.0,CAE +2023-10-09 14:53:00,23.23,23.231,23.21,23.21,965.0,CAE +2023-10-09 14:50:00,23.23,23.27,23.23,23.25,4307.0,CAE +2023-10-09 14:40:00,23.19,23.19,23.19,23.19,245.0,CAE +2023-10-09 14:35:00,23.2,23.2,23.2,23.2,553.0,CAE +2023-10-09 14:13:00,23.18,23.18,23.18,23.18,123.0,CAE +2023-10-09 14:01:00,23.15,23.15,23.15,23.15,312.0,CAE +2023-10-09 13:58:00,23.17,23.17,23.14,23.16,2319.0,CAE +2023-10-09 13:56:00,23.179,23.179,23.179,23.179,157.0,CAE +2023-10-09 13:54:00,23.178,23.178,23.178,23.178,200.0,CAE +2023-10-09 13:52:00,23.18,23.18,23.18,23.18,287.0,CAE +2023-10-09 13:51:00,23.19,23.19,23.19,23.19,219.0,CAE +2023-10-09 13:47:00,23.18,23.181,23.18,23.181,860.0,CAE +2023-10-09 13:44:00,23.17,23.17,23.17,23.17,170.0,CAE +2023-10-09 13:43:00,23.18,23.181,23.17,23.17,1524.0,CAE +2023-10-09 13:36:00,23.123,23.123,23.123,23.123,105.0,CAE +2023-10-09 13:27:00,23.09,23.09,23.09,23.09,135.0,CAE +2023-10-09 13:13:00,23.08,23.08,23.08,23.08,224.0,CAE +2023-10-09 13:06:00,23.07,23.07,23.07,23.07,139.0,CAE +2023-10-09 13:05:00,23.06,23.06,23.06,23.06,100.0,CAE +2023-10-09 12:59:00,23.03,23.03,23.03,23.03,566.0,CAE +2023-10-09 12:58:00,23.055,23.055,23.01,23.01,1308.0,CAE +2023-10-09 12:51:00,23.08,23.08,23.06,23.06,3350.0,CAE +2023-10-09 12:36:00,23.095,23.095,23.08,23.08,1111.0,CAE +2023-10-09 12:33:00,23.08,23.08,23.08,23.08,100.0,CAE +2023-10-09 12:26:00,23.09,23.09,23.09,23.09,181.0,CAE +2023-10-09 12:24:00,23.09,23.09,23.09,23.09,146.0,CAE +2023-10-09 12:23:00,23.11,23.11,23.11,23.11,105.0,CAE +2023-10-09 12:22:00,23.12,23.12,23.12,23.12,112.0,CAE +2023-10-09 12:20:00,23.15,23.15,23.11,23.11,819.0,CAE +2023-10-09 11:55:00,23.08,23.08,23.08,23.08,305.0,CAE +2023-10-09 11:50:00,23.07,23.07,23.06,23.06,508.0,CAE +2023-10-09 11:46:00,23.08,23.08,23.06,23.06,643.0,CAE +2023-10-09 11:42:00,23.05,23.05,23.05,23.05,109.0,CAE +2023-10-09 11:40:00,23.09,23.09,23.09,23.09,250.0,CAE +2023-10-09 11:39:00,23.11,23.11,23.11,23.11,326.0,CAE +2023-10-09 11:38:00,23.11,23.122,23.11,23.122,691.0,CAE +2023-10-09 11:36:00,23.11,23.11,23.11,23.11,121.0,CAE +2023-10-09 11:32:00,23.18,23.18,23.13,23.13,1391.0,CAE +2023-10-09 11:29:00,23.15,23.18,23.15,23.18,312.0,CAE +2023-10-09 11:26:00,23.13,23.13,23.13,23.13,148.0,CAE +2023-10-09 11:24:00,23.09,23.09,23.09,23.09,105.0,CAE +2023-10-09 11:23:00,23.07,23.13,23.07,23.13,2095.0,CAE +2023-10-09 11:17:00,23.08,23.08,23.05,23.05,246.0,CAE +2023-10-09 11:15:00,23.08,23.08,23.08,23.08,111.0,CAE +2023-10-09 11:11:00,23.065,23.065,23.065,23.065,120.0,CAE +2023-10-09 11:04:00,22.96,22.96,22.96,22.96,303.0,CAE +2023-10-09 11:03:00,22.96,22.96,22.96,22.96,120.0,CAE +2023-10-09 11:00:00,23.0,23.0,22.98,22.98,522.0,CAE +2023-10-09 10:59:00,23.02,23.02,23.0,23.0,515.0,CAE +2023-10-09 10:55:00,23.034,23.034,23.034,23.034,279.0,CAE +2023-10-09 10:52:00,22.98,22.98,22.98,22.98,398.0,CAE +2023-10-09 10:51:00,22.99,22.99,22.98,22.98,414.0,CAE +2023-10-09 10:50:00,23.01,23.01,23.01,23.01,105.0,CAE +2023-10-09 10:49:00,22.99,22.99,22.99,22.99,244.0,CAE +2023-10-09 10:46:00,23.022,23.022,23.022,23.022,326.0,CAE +2023-10-09 10:45:00,23.0,23.01,23.0,23.01,350.0,CAE +2023-10-09 10:43:00,22.987,22.987,22.97,22.97,701.0,CAE +2023-10-09 10:38:00,22.94,22.94,22.94,22.94,538.0,CAE +2023-10-09 10:37:00,22.925,22.925,22.925,22.925,106.0,CAE +2023-10-09 10:34:00,22.97,22.97,22.95,22.95,415.0,CAE +2023-10-09 10:30:00,22.95,22.95,22.95,22.95,327.0,CAE +2023-10-09 10:27:00,23.0,23.0,23.0,23.0,825.0,CAE +2023-10-09 10:22:00,22.97,22.97,22.97,22.97,136.0,CAE +2023-10-09 10:18:00,22.93,22.94,22.93,22.94,346.0,CAE +2023-10-09 10:13:00,22.85,22.85,22.85,22.85,530.0,CAE +2023-10-09 10:12:00,22.85,22.85,22.85,22.85,354.0,CAE +2023-10-09 10:08:00,22.83,22.83,22.81,22.81,315.0,CAE +2023-10-09 10:06:00,22.83,22.83,22.81,22.81,1307.0,CAE +2023-10-09 10:05:00,22.83,22.83,22.83,22.83,297.0,CAE +2023-10-09 10:04:00,22.94,22.955,22.94,22.955,712.0,CAE +2023-10-09 10:03:00,22.98,22.98,22.94,22.94,541.0,CAE +2023-10-09 10:01:00,22.995,22.995,22.995,22.995,113.0,CAE +2023-10-09 09:56:00,22.915,22.93,22.915,22.93,387.0,CAE +2023-10-09 09:54:00,22.94,22.95,22.89,22.89,5399.0,CAE +2023-10-09 09:51:00,22.9,22.93,22.88,22.93,1486.0,CAE +2023-10-09 09:48:00,22.915,22.915,22.915,22.915,128.0,CAE +2023-10-09 09:43:00,22.938,22.938,22.938,22.938,217.0,CAE +2023-10-09 09:40:00,22.96,22.96,22.92,22.92,1474.0,CAE +2023-10-09 09:38:00,22.85,23.0,22.845,23.0,1730.0,CAE +2023-10-09 09:37:00,22.85,22.85,22.85,22.85,100.0,CAE +2023-10-09 09:35:00,22.96,22.96,22.96,22.96,115.0,CAE +2023-10-09 09:30:00,22.79,22.79,22.79,22.79,970.0,CAE +2023-10-06 19:00:00,22.85,22.85,22.85,22.85,8649.0,CAE +2023-10-06 18:30:00,22.85,22.85,22.85,22.85,8649.0,CAE +2023-10-06 17:09:00,22.76,22.76,22.76,22.76,16384.0,CAE +2023-10-06 16:10:00,22.85,22.85,22.85,22.85,8649.0,CAE +2023-10-06 16:04:00,22.67,22.67,22.67,22.67,1.0,CAE +2023-10-06 16:00:00,22.85,22.88,22.85,22.85,17805.0,CAE +2023-10-06 15:59:00,22.885,22.885,22.85,22.85,4571.0,CAE +2023-10-06 15:58:00,22.9,22.9,22.885,22.885,1890.0,CAE +2023-10-06 15:57:00,22.895,22.9,22.89,22.9,495.0,CAE +2023-10-06 15:56:00,22.895,22.91,22.89,22.9,4981.0,CAE +2023-10-06 15:55:00,22.88,22.9,22.88,22.89,2680.0,CAE +2023-10-06 15:54:00,22.895,22.895,22.885,22.895,3931.0,CAE +2023-10-06 15:53:00,22.89,22.9,22.88,22.89,4193.0,CAE +2023-10-06 15:52:00,22.9,22.9,22.895,22.895,4445.0,CAE +2023-10-06 15:51:00,22.89,22.9,22.885,22.9,4216.0,CAE +2023-10-06 15:50:00,22.91,22.91,22.9,22.9,2467.0,CAE +2023-10-06 15:49:00,22.91,22.93,22.905,22.92,3094.0,CAE +2023-10-06 15:48:00,22.905,22.91,22.905,22.91,209.0,CAE +2023-10-06 15:47:00,22.9,22.91,22.9,22.91,546.0,CAE +2023-10-06 15:46:00,22.87,22.89,22.86,22.89,3664.0,CAE +2023-10-06 15:45:00,22.89,22.89,22.88,22.88,509.0,CAE +2023-10-06 15:44:00,22.88,22.89,22.88,22.89,351.0,CAE +2023-10-06 15:42:00,22.88,22.88,22.87,22.87,1882.0,CAE +2023-10-06 15:41:00,22.88,22.885,22.88,22.885,556.0,CAE +2023-10-06 15:40:00,22.9,22.905,22.9,22.9,946.0,CAE +2023-10-06 15:39:00,22.915,22.915,22.905,22.905,627.0,CAE +2023-10-06 15:38:00,22.92,22.92,22.92,22.92,186.0,CAE +2023-10-06 15:37:00,22.92,22.92,22.92,22.92,100.0,CAE +2023-10-06 15:36:00,22.92,22.92,22.92,22.92,729.0,CAE +2023-10-06 15:35:00,22.9,22.92,22.9,22.92,981.0,CAE +2023-10-06 15:34:00,22.893,22.893,22.893,22.893,100.0,CAE +2023-10-06 15:33:00,22.91,22.915,22.9,22.9,1086.0,CAE +2023-10-06 15:32:00,22.92,22.92,22.92,22.92,100.0,CAE +2023-10-06 15:31:00,22.94,22.94,22.93,22.93,460.0,CAE +2023-10-06 15:30:00,22.94,22.94,22.94,22.94,400.0,CAE +2023-10-06 15:29:00,22.95,22.95,22.95,22.95,186.0,CAE +2023-10-06 15:26:00,22.96,22.96,22.96,22.96,176.0,CAE +2023-10-06 15:25:00,22.97,22.97,22.955,22.955,1389.0,CAE +2023-10-06 15:24:00,22.945,22.975,22.945,22.975,3073.0,CAE +2023-10-06 15:23:00,22.95,22.955,22.945,22.955,3208.0,CAE +2023-10-06 15:22:00,22.94,22.94,22.94,22.94,100.0,CAE +2023-10-06 15:21:00,22.95,22.95,22.94,22.94,314.0,CAE +2023-10-06 15:20:00,22.93,22.93,22.93,22.93,100.0,CAE +2023-10-06 15:19:00,22.895,22.91,22.895,22.91,1027.0,CAE +2023-10-06 15:17:00,22.905,22.905,22.9,22.9,470.0,CAE +2023-10-06 15:16:00,22.93,22.93,22.93,22.93,144.0,CAE +2023-10-06 15:15:00,22.93,22.93,22.93,22.93,750.0,CAE +2023-10-06 15:14:00,22.945,22.945,22.94,22.94,407.0,CAE +2023-10-06 15:13:00,22.94,22.94,22.94,22.94,236.0,CAE +2023-10-06 15:12:00,22.94,22.94,22.94,22.94,307.0,CAE +2023-10-06 15:11:00,22.95,22.95,22.95,22.95,486.0,CAE +2023-10-06 15:10:00,22.96,22.96,22.96,22.96,149.0,CAE +2023-10-06 15:08:00,22.92,22.92,22.92,22.92,310.0,CAE +2023-10-06 15:07:00,22.92,22.92,22.91,22.91,1250.0,CAE +2023-10-06 15:06:00,22.94,22.95,22.925,22.925,2091.0,CAE +2023-10-06 15:04:00,22.95,22.95,22.95,22.95,359.0,CAE +2023-10-06 15:03:00,22.98,22.98,22.97,22.97,803.0,CAE +2023-10-06 15:00:00,22.99,22.99,22.98,22.98,455.0,CAE +2023-10-06 14:57:00,23.03,23.03,23.02,23.02,402.0,CAE +2023-10-06 14:56:00,23.04,23.04,23.03,23.04,449.0,CAE +2023-10-06 14:55:00,23.04,23.04,23.04,23.04,204.0,CAE +2023-10-06 14:53:00,23.065,23.065,23.065,23.065,150.0,CAE +2023-10-06 14:52:00,23.095,23.1,23.08,23.08,2649.0,CAE +2023-10-06 14:51:00,23.09,23.09,23.08,23.08,366.0,CAE +2023-10-06 14:49:00,23.11,23.11,23.11,23.11,590.0,CAE +2023-10-06 14:48:00,23.13,23.13,23.12,23.12,319.0,CAE +2023-10-06 14:47:00,23.13,23.13,23.13,23.13,200.0,CAE +2023-10-06 14:46:00,23.115,23.14,23.115,23.14,1214.0,CAE +2023-10-06 14:45:00,23.115,23.115,23.115,23.115,625.0,CAE +2023-10-06 14:43:00,23.13,23.13,23.12,23.12,230.0,CAE +2023-10-06 14:42:00,23.14,23.14,23.14,23.14,101.0,CAE +2023-10-06 14:38:00,23.13,23.13,23.13,23.13,244.0,CAE +2023-10-06 14:37:00,23.118,23.13,23.118,23.13,318.0,CAE +2023-10-06 14:36:00,23.11,23.11,23.11,23.11,221.0,CAE +2023-10-06 14:35:00,23.12,23.12,23.115,23.115,746.0,CAE +2023-10-06 14:33:00,23.1,23.1,23.1,23.1,308.0,CAE +2023-10-06 14:32:00,23.1,23.1,23.1,23.1,501.0,CAE +2023-10-06 14:28:00,23.1,23.1,23.1,23.1,208.0,CAE +2023-10-06 14:25:00,23.08,23.08,23.08,23.08,425.0,CAE +2023-10-06 14:24:00,23.09,23.09,23.09,23.09,199.0,CAE +2023-10-06 14:22:00,23.05,23.07,23.05,23.07,692.0,CAE +2023-10-06 14:21:00,23.06,23.07,23.06,23.06,1083.0,CAE +2023-10-06 14:19:00,23.05,23.05,23.05,23.05,132.0,CAE +2023-10-06 14:18:00,23.04,23.04,23.04,23.04,421.0,CAE +2023-10-06 14:17:00,23.07,23.07,23.07,23.07,464.0,CAE +2023-10-06 14:16:00,23.05,23.08,23.05,23.08,633.0,CAE +2023-10-06 14:15:00,23.057,23.057,23.057,23.057,221.0,CAE +2023-10-06 14:14:00,23.05,23.05,23.05,23.05,127.0,CAE +2023-10-06 14:13:00,23.07,23.07,23.055,23.055,489.0,CAE +2023-10-06 14:12:00,23.06,23.06,23.06,23.06,342.0,CAE +2023-10-06 14:10:00,23.06,23.06,23.04,23.06,605.0,CAE +2023-10-06 14:09:00,23.05,23.05,23.04,23.05,953.0,CAE +2023-10-06 14:08:00,23.06,23.09,23.06,23.06,1072.0,CAE +2023-10-06 14:06:00,23.04,23.05,23.04,23.05,401.0,CAE +2023-10-06 14:05:00,23.005,23.02,23.005,23.02,816.0,CAE +2023-10-06 14:02:00,23.02,23.04,23.02,23.04,525.0,CAE +2023-10-06 14:01:00,23.03,23.03,23.02,23.02,400.0,CAE +2023-10-06 14:00:00,23.02,23.02,23.02,23.02,329.0,CAE +2023-10-06 13:59:00,23.03,23.03,23.03,23.03,418.0,CAE +2023-10-06 13:57:00,23.01,23.01,23.01,23.01,200.0,CAE +2023-10-06 13:56:00,23.01,23.02,23.01,23.02,832.0,CAE +2023-10-06 13:55:00,23.02,23.02,23.02,23.02,745.0,CAE +2023-10-06 13:48:00,23.01,23.01,23.01,23.01,286.0,CAE +2023-10-06 13:47:00,22.99,23.0,22.99,23.0,509.0,CAE +2023-10-06 13:46:00,22.978,22.978,22.978,22.978,250.0,CAE +2023-10-06 13:42:00,23.02,23.02,23.02,23.02,960.0,CAE +2023-10-06 13:41:00,23.03,23.03,23.03,23.03,200.0,CAE +2023-10-06 13:40:00,23.07,23.08,23.06,23.06,754.0,CAE +2023-10-06 13:39:00,23.08,23.08,23.07,23.07,814.0,CAE +2023-10-06 13:37:00,23.04,23.04,23.04,23.04,200.0,CAE +2023-10-06 13:36:00,23.04,23.05,23.04,23.05,927.0,CAE +2023-10-06 13:35:00,23.05,23.05,23.05,23.05,222.0,CAE +2023-10-06 13:34:00,23.05,23.05,23.05,23.05,229.0,CAE +2023-10-06 13:33:00,23.07,23.07,23.07,23.07,884.0,CAE +2023-10-06 13:31:00,23.06,23.06,23.06,23.06,159.0,CAE +2023-10-06 13:27:00,23.04,23.04,23.04,23.04,104.0,CAE +2023-10-06 13:24:00,23.05,23.06,23.05,23.06,393.0,CAE +2023-10-06 13:23:00,23.04,23.04,23.04,23.04,261.0,CAE +2023-10-06 13:22:00,23.02,23.05,23.02,23.05,1188.0,CAE +2023-10-06 13:21:00,23.02,23.02,23.01,23.01,660.0,CAE +2023-10-06 13:20:00,23.02,23.02,23.01,23.01,487.0,CAE +2023-10-06 13:18:00,23.05,23.05,23.01,23.01,319.0,CAE +2023-10-06 13:15:00,23.01,23.01,23.01,23.01,742.0,CAE +2023-10-06 13:14:00,23.0,23.0,23.0,23.0,111.0,CAE +2023-10-06 13:13:00,22.96,22.98,22.96,22.98,642.0,CAE +2023-10-06 13:09:00,22.919,22.919,22.919,22.919,214.0,CAE +2023-10-06 13:06:00,22.92,22.93,22.92,22.93,650.0,CAE +2023-10-06 13:04:00,22.93,22.93,22.93,22.93,165.0,CAE +2023-10-06 13:02:00,22.94,22.94,22.94,22.94,350.0,CAE +2023-10-06 12:57:00,22.9,22.9,22.9,22.9,200.0,CAE +2023-10-06 12:56:00,22.91,22.92,22.91,22.92,1258.0,CAE +2023-10-06 12:50:00,22.99,22.99,22.99,22.99,114.0,CAE +2023-10-06 12:49:00,23.0,23.0,23.0,23.0,129.0,CAE +2023-10-06 12:43:00,23.0,23.0,22.99,23.0,731.0,CAE +2023-10-06 12:41:00,22.97,22.97,22.97,22.97,353.0,CAE +2023-10-06 12:40:00,22.95,22.99,22.94,22.965,1934.0,CAE +2023-10-06 12:39:00,22.87,22.93,22.87,22.93,1774.0,CAE +2023-10-06 12:37:00,22.85,22.85,22.85,22.85,130.0,CAE +2023-10-06 12:36:00,22.85,22.85,22.85,22.85,110.0,CAE +2023-10-06 12:35:00,22.83,22.87,22.83,22.87,1580.0,CAE +2023-10-06 12:33:00,22.87,22.87,22.87,22.87,100.0,CAE +2023-10-06 12:32:00,22.91,22.92,22.9,22.92,675.0,CAE +2023-10-06 12:31:00,22.9,22.9,22.9,22.9,419.0,CAE +2023-10-06 12:30:00,22.93,22.93,22.93,22.93,124.0,CAE +2023-10-06 12:29:00,22.96,22.96,22.96,22.96,233.0,CAE +2023-10-06 12:27:00,22.99,22.99,22.99,22.99,211.0,CAE +2023-10-06 12:26:00,22.93,22.93,22.93,22.93,386.0,CAE +2023-10-06 12:25:00,22.93,22.96,22.93,22.93,1980.0,CAE +2023-10-06 12:24:00,22.97,22.985,22.91,22.92,2183.0,CAE +2023-10-06 12:23:00,22.96,22.96,22.96,22.96,127.0,CAE +2023-10-06 12:22:00,23.04,23.04,23.04,23.04,232.0,CAE +2023-10-06 12:20:00,23.14,23.14,23.14,23.14,303.0,CAE +2023-10-06 12:18:00,23.1,23.15,23.1,23.14,984.0,CAE +2023-10-06 12:17:00,23.18,23.18,23.11,23.11,688.0,CAE +2023-10-06 12:16:00,23.15,23.15,23.15,23.15,207.0,CAE +2023-10-06 12:14:00,23.105,23.15,23.105,23.15,1082.0,CAE +2023-10-06 12:13:00,23.116,23.116,23.116,23.116,318.0,CAE +2023-10-06 12:12:00,23.12,23.12,23.11,23.11,267.0,CAE +2023-10-06 12:10:00,23.14,23.14,23.14,23.14,328.0,CAE +2023-10-06 12:07:00,23.06,23.09,23.06,23.09,289.0,CAE +2023-10-06 12:06:00,23.09,23.11,23.08,23.08,1568.0,CAE +2023-10-06 12:05:00,23.08,23.08,23.06,23.06,5934.0,CAE +2023-10-06 12:03:00,23.08,23.08,23.08,23.08,100.0,CAE +2023-10-06 12:02:00,23.08,23.09,23.07,23.07,1061.0,CAE +2023-10-06 12:01:00,23.07,23.07,23.07,23.07,349.0,CAE +2023-10-06 11:56:00,22.98,22.98,22.98,22.98,100.0,CAE +2023-10-06 11:55:00,22.98,22.99,22.98,22.99,660.0,CAE +2023-10-06 11:54:00,22.99,22.99,22.99,22.99,404.0,CAE +2023-10-06 11:51:00,22.94,22.94,22.94,22.94,178.0,CAE +2023-10-06 11:50:00,22.94,22.94,22.94,22.94,2979.0,CAE +2023-10-06 11:49:00,22.93,22.93,22.93,22.93,100.0,CAE +2023-10-06 11:48:00,22.92,22.92,22.92,22.92,267.0,CAE +2023-10-06 11:47:00,22.9,22.9,22.9,22.9,110.0,CAE +2023-10-06 11:46:00,22.88,22.91,22.88,22.91,300.0,CAE +2023-10-06 11:45:00,22.91,22.91,22.91,22.91,480.0,CAE +2023-10-06 11:44:00,22.91,22.91,22.91,22.91,900.0,CAE +2023-10-06 11:43:00,22.92,22.92,22.92,22.92,153.0,CAE +2023-10-06 11:40:00,22.84,22.84,22.84,22.84,207.0,CAE +2023-10-06 11:37:00,22.79,22.79,22.76,22.76,1766.0,CAE +2023-10-06 11:36:00,22.795,22.795,22.795,22.795,219.0,CAE +2023-10-06 11:34:00,22.8,22.8,22.77,22.77,306.0,CAE +2023-10-06 11:32:00,22.77,22.77,22.77,22.77,105.0,CAE +2023-10-06 11:29:00,22.77,22.77,22.72,22.72,2925.0,CAE +2023-10-06 11:28:00,22.76,22.78,22.76,22.78,1210.0,CAE +2023-10-06 11:27:00,22.75,22.75,22.75,22.75,123.0,CAE +2023-10-06 11:26:00,22.73,22.75,22.73,22.75,356.0,CAE +2023-10-06 11:25:00,22.72,22.72,22.72,22.72,232.0,CAE +2023-10-06 11:22:00,22.69,22.69,22.69,22.69,137.0,CAE +2023-10-06 11:20:00,22.64,22.64,22.64,22.64,138.0,CAE +2023-10-06 11:19:00,22.63,22.63,22.63,22.63,132.0,CAE +2023-10-06 11:16:00,22.64,22.64,22.64,22.64,100.0,CAE +2023-10-06 11:15:00,22.64,22.64,22.64,22.64,100.0,CAE +2023-10-06 11:14:00,22.61,22.61,22.61,22.61,949.0,CAE +2023-10-06 11:12:00,22.61,22.62,22.61,22.62,336.0,CAE +2023-10-06 11:11:00,22.59,22.59,22.59,22.59,151.0,CAE +2023-10-06 11:10:00,22.64,22.65,22.63,22.65,738.0,CAE +2023-10-06 11:09:00,22.63,22.63,22.62,22.63,400.0,CAE +2023-10-06 11:08:00,22.616,22.616,22.616,22.616,162.0,CAE +2023-10-06 11:07:00,22.63,22.63,22.63,22.63,623.0,CAE +2023-10-06 11:06:00,22.615,22.615,22.615,22.615,106.0,CAE +2023-10-06 11:04:00,22.58,22.59,22.57,22.59,895.0,CAE +2023-10-06 11:03:00,22.57,22.59,22.57,22.57,302.0,CAE +2023-10-06 11:02:00,22.58,22.58,22.58,22.58,245.0,CAE +2023-10-06 11:01:00,22.61,22.61,22.6,22.6,702.0,CAE +2023-10-06 11:00:00,22.63,22.63,22.63,22.63,100.0,CAE +2023-10-06 10:58:00,22.6,22.61,22.6,22.61,313.0,CAE +2023-10-06 10:57:00,22.58,22.58,22.58,22.58,596.0,CAE +2023-10-06 10:56:00,22.58,22.58,22.57,22.57,216.0,CAE +2023-10-06 10:54:00,22.57,22.585,22.57,22.58,947.0,CAE +2023-10-06 10:53:00,22.575,22.575,22.57,22.57,761.0,CAE +2023-10-06 10:52:00,22.58,22.58,22.58,22.58,221.0,CAE +2023-10-06 10:51:00,22.57,22.59,22.56,22.59,970.0,CAE +2023-10-06 10:49:00,22.65,22.65,22.58,22.58,776.0,CAE +2023-10-06 10:48:00,22.66,22.68,22.65,22.65,2128.0,CAE +2023-10-06 10:47:00,22.64,22.64,22.62,22.63,681.0,CAE +2023-10-06 10:46:00,22.62,22.62,22.6,22.6,798.0,CAE +2023-10-06 10:45:00,22.56,22.62,22.56,22.62,1896.0,CAE +2023-10-06 10:42:00,22.52,22.52,22.52,22.52,795.0,CAE +2023-10-06 10:41:00,22.54,22.54,22.54,22.54,106.0,CAE +2023-10-06 10:36:00,22.44,22.454,22.44,22.454,439.0,CAE +2023-10-06 10:35:00,22.46,22.46,22.46,22.46,100.0,CAE +2023-10-06 10:33:00,22.44,22.47,22.44,22.47,989.0,CAE +2023-10-06 10:32:00,22.43,22.43,22.42,22.42,994.0,CAE +2023-10-06 10:30:00,22.39,22.45,22.39,22.41,4160.0,CAE +2023-10-06 10:29:00,22.39,22.4,22.383,22.383,2461.0,CAE +2023-10-06 10:28:00,22.4,22.4,22.4,22.4,243.0,CAE +2023-10-06 10:27:00,22.42,22.42,22.42,22.42,209.0,CAE +2023-10-06 10:24:00,22.405,22.405,22.405,22.405,200.0,CAE +2023-10-06 10:23:00,22.36,22.4,22.36,22.4,405.0,CAE +2023-10-06 10:22:00,22.37,22.38,22.36,22.37,1500.0,CAE +2023-10-06 10:20:00,22.33,22.35,22.33,22.33,805.0,CAE +2023-10-06 10:17:00,22.34,22.36,22.33,22.36,563.0,CAE +2023-10-06 10:16:00,22.36,22.36,22.36,22.36,365.0,CAE +2023-10-06 10:14:00,22.37,22.37,22.37,22.37,116.0,CAE +2023-10-06 10:13:00,22.37,22.37,22.37,22.37,133.0,CAE +2023-10-06 10:11:00,22.37,22.38,22.36,22.36,681.0,CAE +2023-10-06 10:09:00,22.36,22.36,22.36,22.36,290.0,CAE +2023-10-06 10:07:00,22.39,22.39,22.39,22.39,135.0,CAE +2023-10-06 10:06:00,22.4,22.4,22.4,22.4,100.0,CAE +2023-10-06 10:05:00,22.455,22.455,22.43,22.44,453.0,CAE +2023-10-06 10:04:00,22.45,22.47,22.45,22.47,1157.0,CAE +2023-10-06 09:59:00,22.54,22.54,22.53,22.53,567.0,CAE +2023-10-06 09:58:00,22.54,22.54,22.535,22.535,412.0,CAE +2023-10-06 09:56:00,22.46,22.51,22.46,22.48,2034.0,CAE +2023-10-06 09:53:00,22.555,22.56,22.54,22.54,380.0,CAE +2023-10-06 09:51:00,22.58,22.6,22.58,22.6,1031.0,CAE +2023-10-06 09:50:00,22.54,22.54,22.54,22.54,126.0,CAE +2023-10-06 09:49:00,22.55,22.55,22.55,22.55,300.0,CAE +2023-10-06 09:48:00,22.6,22.6,22.6,22.6,235.0,CAE +2023-10-06 09:46:00,22.63,22.67,22.63,22.67,560.0,CAE +2023-10-06 09:45:00,22.58,22.58,22.58,22.58,503.0,CAE +2023-10-06 09:43:00,22.68,22.68,22.66,22.66,1014.0,CAE +2023-10-06 09:41:00,22.59,22.69,22.59,22.69,3278.0,CAE +2023-10-06 09:40:00,22.7,22.72,22.7,22.72,813.0,CAE +2023-10-06 09:38:00,22.786,22.82,22.786,22.82,238.0,CAE +2023-10-06 09:37:00,22.82,22.87,22.75,22.87,6373.0,CAE +2023-10-06 09:36:00,22.88,22.9,22.85,22.85,6946.0,CAE +2023-10-06 09:33:00,22.94,22.94,22.94,22.94,406.0,CAE +2023-10-06 09:32:00,22.95,22.95,22.94,22.95,1775.0,CAE +2023-10-06 09:31:00,22.89,22.9,22.89,22.9,1596.0,CAE +2023-10-06 09:30:00,22.85,23.11,22.85,22.88,7060.0,CAE +2023-10-05 19:00:00,23.15,23.15,23.15,23.15,6520.0,CAE +2023-10-05 18:30:00,23.15,23.15,23.15,23.15,6520.0,CAE +2023-10-05 17:09:00,23.06,23.06,23.06,23.06,44442.0,CAE +2023-10-05 16:10:00,23.15,23.15,23.15,23.15,6520.0,CAE +2023-10-05 16:04:00,23.01,23.01,23.01,23.01,1.0,CAE +2023-10-05 16:00:00,23.16,23.16,23.15,23.15,13727.0,CAE +2023-10-05 15:59:00,23.16,23.17,23.15,23.16,5335.0,CAE +2023-10-05 15:58:00,23.18,23.18,23.16,23.16,3565.0,CAE +2023-10-05 15:57:00,23.155,23.18,23.15,23.18,6678.0,CAE +2023-10-05 15:56:00,23.16,23.16,23.15,23.16,2541.0,CAE +2023-10-05 15:55:00,23.16,23.16,23.16,23.16,176.0,CAE +2023-10-05 15:54:00,23.17,23.17,23.155,23.16,2675.0,CAE +2023-10-05 15:53:00,23.17,23.17,23.17,23.17,914.0,CAE +2023-10-05 15:52:00,23.17,23.17,23.16,23.16,2036.0,CAE +2023-10-05 15:51:00,23.17,23.18,23.165,23.165,2006.0,CAE +2023-10-05 15:50:00,23.17,23.18,23.15,23.17,3340.0,CAE +2023-10-05 15:49:00,23.15,23.16,23.15,23.16,370.0,CAE +2023-10-05 15:48:00,23.155,23.16,23.155,23.155,625.0,CAE +2023-10-05 15:47:00,23.16,23.16,23.145,23.155,1505.0,CAE +2023-10-05 15:46:00,23.165,23.165,23.15,23.15,934.0,CAE +2023-10-05 15:45:00,23.155,23.17,23.15,23.17,2037.0,CAE +2023-10-05 15:44:00,23.16,23.16,23.145,23.155,1102.0,CAE +2023-10-05 15:43:00,23.15,23.16,23.15,23.15,3779.0,CAE +2023-10-05 15:42:00,23.16,23.16,23.155,23.155,224.0,CAE +2023-10-05 15:41:00,23.155,23.16,23.155,23.16,941.0,CAE +2023-10-05 15:40:00,23.16,23.17,23.16,23.16,1054.0,CAE +2023-10-05 15:39:00,23.15,23.155,23.15,23.155,306.0,CAE +2023-10-05 15:38:00,23.16,23.16,23.14,23.155,9517.0,CAE +2023-10-05 15:37:00,23.155,23.16,23.155,23.16,887.0,CAE +2023-10-05 15:36:00,23.155,23.16,23.154,23.154,738.0,CAE +2023-10-05 15:35:00,23.15,23.16,23.145,23.155,3572.0,CAE +2023-10-05 15:34:00,23.145,23.15,23.145,23.15,566.0,CAE +2023-10-05 15:33:00,23.15,23.15,23.15,23.15,1029.0,CAE +2023-10-05 15:32:00,23.15,23.155,23.15,23.155,300.0,CAE +2023-10-05 15:31:00,23.16,23.16,23.15,23.15,428.0,CAE +2023-10-05 15:30:00,23.16,23.161,23.16,23.161,637.0,CAE +2023-10-05 15:29:00,23.15,23.15,23.15,23.15,1096.0,CAE +2023-10-05 15:28:00,23.16,23.17,23.15,23.15,472.0,CAE +2023-10-05 15:27:00,23.15,23.15,23.145,23.145,869.0,CAE +2023-10-05 15:26:00,23.165,23.165,23.15,23.15,505.0,CAE +2023-10-05 15:25:00,23.15,23.17,23.15,23.165,400.0,CAE +2023-10-05 15:24:00,23.14,23.145,23.135,23.145,1389.0,CAE +2023-10-05 15:22:00,23.14,23.16,23.14,23.14,728.0,CAE +2023-10-05 15:21:00,23.135,23.14,23.135,23.14,248.0,CAE +2023-10-05 15:20:00,23.145,23.15,23.145,23.145,856.0,CAE +2023-10-05 15:19:00,23.145,23.15,23.145,23.145,526.0,CAE +2023-10-05 15:17:00,23.16,23.16,23.155,23.155,558.0,CAE +2023-10-05 15:16:00,23.14,23.16,23.135,23.16,854.0,CAE +2023-10-05 15:15:00,23.15,23.15,23.15,23.15,208.0,CAE +2023-10-05 15:14:00,23.15,23.15,23.15,23.15,121.0,CAE +2023-10-05 15:12:00,23.15,23.15,23.14,23.14,600.0,CAE +2023-10-05 15:11:00,23.16,23.16,23.16,23.16,369.0,CAE +2023-10-05 15:10:00,23.18,23.19,23.15,23.15,1717.0,CAE +2023-10-05 15:09:00,23.18,23.18,23.18,23.18,110.0,CAE +2023-10-05 15:08:00,23.16,23.193,23.155,23.18,1926.0,CAE +2023-10-05 15:07:00,23.16,23.16,23.15,23.155,913.0,CAE +2023-10-05 15:06:00,23.15,23.155,23.15,23.155,481.0,CAE +2023-10-05 15:05:00,23.15,23.15,23.15,23.15,100.0,CAE +2023-10-05 15:04:00,23.165,23.165,23.16,23.16,226.0,CAE +2023-10-05 15:03:00,23.16,23.17,23.16,23.17,226.0,CAE +2023-10-05 15:02:00,23.17,23.18,23.16,23.16,1605.0,CAE +2023-10-05 15:01:00,23.18,23.18,23.17,23.17,205.0,CAE +2023-10-05 15:00:00,23.17,23.18,23.165,23.17,800.0,CAE +2023-10-05 14:59:00,23.17,23.17,23.17,23.17,100.0,CAE +2023-10-05 14:58:00,23.16,23.16,23.16,23.16,360.0,CAE +2023-10-05 14:57:00,23.145,23.15,23.145,23.15,416.0,CAE +2023-10-05 14:56:00,23.159,23.159,23.15,23.15,330.0,CAE +2023-10-05 14:55:00,23.15,23.15,23.15,23.15,398.0,CAE +2023-10-05 14:54:00,23.15,23.15,23.14,23.14,1448.0,CAE +2023-10-05 14:53:00,23.15,23.15,23.145,23.15,782.0,CAE +2023-10-05 14:52:00,23.15,23.15,23.135,23.15,1104.0,CAE +2023-10-05 14:51:00,23.16,23.16,23.15,23.15,300.0,CAE +2023-10-05 14:50:00,23.155,23.155,23.15,23.15,1089.0,CAE +2023-10-05 14:49:00,23.15,23.15,23.15,23.15,120.0,CAE +2023-10-05 14:47:00,23.145,23.15,23.145,23.15,1494.0,CAE +2023-10-05 14:46:00,23.145,23.145,23.145,23.145,139.0,CAE +2023-10-05 14:45:00,23.13,23.145,23.13,23.145,1184.0,CAE +2023-10-05 14:43:00,23.145,23.145,23.14,23.14,709.0,CAE +2023-10-05 14:42:00,23.15,23.15,23.145,23.145,221.0,CAE +2023-10-05 14:41:00,23.15,23.15,23.15,23.15,464.0,CAE +2023-10-05 14:40:00,23.16,23.16,23.16,23.16,202.0,CAE +2023-10-05 14:39:00,23.1,23.15,23.1,23.14,1537.0,CAE +2023-10-05 14:38:00,23.1,23.11,23.1,23.11,278.0,CAE +2023-10-05 14:37:00,23.1,23.1,23.1,23.1,100.0,CAE +2023-10-05 14:36:00,23.1,23.1,23.1,23.1,517.0,CAE +2023-10-05 14:35:00,23.105,23.105,23.105,23.105,117.0,CAE +2023-10-05 14:33:00,23.105,23.11,23.1,23.1,907.0,CAE +2023-10-05 14:32:00,23.075,23.1,23.075,23.1,2241.0,CAE +2023-10-05 14:30:00,23.07,23.08,23.07,23.08,200.0,CAE +2023-10-05 14:29:00,23.05,23.05,23.045,23.045,307.0,CAE +2023-10-05 14:28:00,23.025,23.05,23.02,23.05,982.0,CAE +2023-10-05 14:27:00,23.03,23.04,23.03,23.04,500.0,CAE +2023-10-05 14:26:00,23.03,23.03,23.03,23.03,338.0,CAE +2023-10-05 14:25:00,23.055,23.055,23.03,23.03,700.0,CAE +2023-10-05 14:24:00,23.065,23.065,23.065,23.065,242.0,CAE +2023-10-05 14:23:00,23.065,23.065,23.065,23.065,100.0,CAE +2023-10-05 14:22:00,23.09,23.09,23.08,23.08,455.0,CAE +2023-10-05 14:21:00,23.095,23.1,23.095,23.1,1332.0,CAE +2023-10-05 14:19:00,23.1,23.1,23.1,23.1,497.0,CAE +2023-10-05 14:18:00,23.095,23.1,23.095,23.1,330.0,CAE +2023-10-05 14:15:00,23.105,23.105,23.1,23.1,2000.0,CAE +2023-10-05 14:12:00,23.08,23.1,23.08,23.1,1032.0,CAE +2023-10-05 14:11:00,23.09,23.09,23.09,23.09,314.0,CAE +2023-10-05 14:10:00,23.09,23.09,23.08,23.08,764.0,CAE +2023-10-05 14:09:00,23.11,23.11,23.11,23.11,105.0,CAE +2023-10-05 14:08:00,23.105,23.12,23.105,23.12,589.0,CAE +2023-10-05 14:07:00,23.105,23.11,23.105,23.11,200.0,CAE +2023-10-05 14:06:00,23.12,23.12,23.1,23.1,4354.0,CAE +2023-10-05 14:04:00,23.11,23.115,23.11,23.115,506.0,CAE +2023-10-05 14:03:00,23.105,23.11,23.105,23.11,400.0,CAE +2023-10-05 14:02:00,23.11,23.11,23.11,23.11,100.0,CAE +2023-10-05 14:01:00,23.1,23.11,23.095,23.11,1800.0,CAE +2023-10-05 14:00:00,23.08,23.1,23.08,23.1,600.0,CAE +2023-10-05 13:59:00,23.08,23.09,23.08,23.09,218.0,CAE +2023-10-05 13:58:00,23.03,23.08,23.03,23.08,1236.0,CAE +2023-10-05 13:57:00,23.03,23.03,23.03,23.03,1265.0,CAE +2023-10-05 13:56:00,23.045,23.045,23.04,23.04,350.0,CAE +2023-10-05 13:54:00,23.04,23.04,23.04,23.04,100.0,CAE +2023-10-05 13:53:00,23.08,23.08,23.07,23.07,365.0,CAE +2023-10-05 13:52:00,23.08,23.08,23.075,23.075,445.0,CAE +2023-10-05 13:50:00,23.085,23.09,23.085,23.09,200.0,CAE +2023-10-05 13:49:00,23.082,23.085,23.082,23.085,441.0,CAE +2023-10-05 13:48:00,23.08,23.09,23.08,23.09,422.0,CAE +2023-10-05 13:47:00,23.095,23.1,23.085,23.09,699.0,CAE +2023-10-05 13:45:00,23.11,23.11,23.08,23.08,1114.0,CAE +2023-10-05 13:43:00,23.1,23.105,23.1,23.105,200.0,CAE +2023-10-05 13:42:00,23.1,23.105,23.1,23.1,301.0,CAE +2023-10-05 13:41:00,23.1,23.1,23.095,23.1,400.0,CAE +2023-10-05 13:40:00,23.1,23.1,23.095,23.1,1701.0,CAE +2023-10-05 13:39:00,23.095,23.095,23.095,23.095,267.0,CAE +2023-10-05 13:38:00,23.08,23.08,23.08,23.08,410.0,CAE +2023-10-05 13:36:00,23.075,23.075,23.07,23.07,205.0,CAE +2023-10-05 13:35:00,23.07,23.07,23.07,23.07,309.0,CAE +2023-10-05 13:34:00,23.055,23.06,23.055,23.06,831.0,CAE +2023-10-05 13:33:00,23.03,23.045,23.03,23.045,428.0,CAE +2023-10-05 13:31:00,23.02,23.02,23.02,23.02,100.0,CAE +2023-10-05 13:30:00,23.03,23.04,23.03,23.04,1080.0,CAE +2023-10-05 13:29:00,23.03,23.03,23.03,23.03,102.0,CAE +2023-10-05 13:28:00,23.035,23.035,23.03,23.03,300.0,CAE +2023-10-05 13:27:00,23.035,23.035,23.035,23.035,100.0,CAE +2023-10-05 13:26:00,23.03,23.03,23.01,23.01,535.0,CAE +2023-10-05 13:25:00,23.03,23.04,23.03,23.04,300.0,CAE +2023-10-05 13:24:00,23.05,23.05,23.05,23.05,305.0,CAE +2023-10-05 13:23:00,23.06,23.07,23.06,23.07,500.0,CAE +2023-10-05 13:22:00,23.05,23.06,23.05,23.06,307.0,CAE +2023-10-05 13:21:00,23.03,23.05,23.03,23.05,500.0,CAE +2023-10-05 13:20:00,23.03,23.03,23.03,23.03,449.0,CAE +2023-10-05 13:19:00,23.04,23.04,23.04,23.04,201.0,CAE +2023-10-05 13:18:00,23.02,23.04,23.02,23.04,1209.0,CAE +2023-10-05 13:17:00,23.02,23.03,23.02,23.03,300.0,CAE +2023-10-05 13:15:00,23.05,23.05,23.04,23.04,321.0,CAE +2023-10-05 13:14:00,23.03,23.05,23.03,23.05,200.0,CAE +2023-10-05 13:13:00,23.04,23.04,23.04,23.04,100.0,CAE +2023-10-05 13:12:00,23.0,23.02,23.0,23.02,652.0,CAE +2023-10-05 13:11:00,23.0,23.0,23.0,23.0,967.0,CAE +2023-10-05 13:10:00,22.99,23.0,22.99,22.99,1139.0,CAE +2023-10-05 13:08:00,23.01,23.01,23.0,23.0,695.0,CAE +2023-10-05 13:07:00,23.02,23.02,23.02,23.02,623.0,CAE +2023-10-05 13:06:00,23.02,23.02,23.01,23.01,326.0,CAE +2023-10-05 13:05:00,23.02,23.02,23.01,23.01,945.0,CAE +2023-10-05 13:04:00,23.02,23.02,23.02,23.02,155.0,CAE +2023-10-05 13:03:00,23.02,23.02,23.02,23.02,1200.0,CAE +2023-10-05 13:02:00,23.04,23.04,23.03,23.03,1239.0,CAE +2023-10-05 13:01:00,23.04,23.04,23.04,23.04,1162.0,CAE +2023-10-05 13:00:00,23.03,23.05,23.02,23.05,4540.0,CAE +2023-10-05 12:58:00,23.01,23.01,23.01,23.01,306.0,CAE +2023-10-05 12:57:00,23.02,23.02,23.005,23.005,1091.0,CAE +2023-10-05 12:56:00,23.02,23.03,23.02,23.03,1360.0,CAE +2023-10-05 12:55:00,23.02,23.03,23.02,23.03,300.0,CAE +2023-10-05 12:54:00,23.02,23.03,23.02,23.03,900.0,CAE +2023-10-05 12:53:00,23.03,23.03,23.02,23.02,988.0,CAE +2023-10-05 12:52:00,23.0,23.025,23.0,23.025,274.0,CAE +2023-10-05 12:51:00,22.995,23.0,22.995,22.995,322.0,CAE +2023-10-05 12:50:00,22.99,22.99,22.99,22.99,340.0,CAE +2023-10-05 12:49:00,22.98,22.985,22.98,22.98,596.0,CAE +2023-10-05 12:47:00,22.99,22.99,22.99,22.99,700.0,CAE +2023-10-05 12:46:00,22.99,22.99,22.99,22.99,400.0,CAE +2023-10-05 12:45:00,23.0,23.0,23.0,23.0,500.0,CAE +2023-10-05 12:43:00,22.988,22.988,22.988,22.988,200.0,CAE +2023-10-05 12:42:00,22.99,22.99,22.99,22.99,100.0,CAE +2023-10-05 12:41:00,22.99,22.99,22.99,22.99,200.0,CAE +2023-10-05 12:40:00,22.99,22.99,22.99,22.99,1079.0,CAE +2023-10-05 12:39:00,23.04,23.04,23.02,23.03,1206.0,CAE +2023-10-05 12:38:00,23.05,23.05,23.05,23.05,400.0,CAE +2023-10-05 12:37:00,23.05,23.05,23.05,23.05,100.0,CAE +2023-10-05 12:36:00,23.05,23.05,23.05,23.05,1000.0,CAE +2023-10-05 12:35:00,23.05,23.06,23.045,23.05,996.0,CAE +2023-10-05 12:33:00,23.03,23.05,23.03,23.05,625.0,CAE +2023-10-05 12:32:00,23.02,23.031,23.02,23.031,839.0,CAE +2023-10-05 12:31:00,23.03,23.03,23.03,23.03,177.0,CAE +2023-10-05 12:29:00,23.03,23.03,23.03,23.03,100.0,CAE +2023-10-05 12:28:00,23.01,23.03,23.01,23.03,1300.0,CAE +2023-10-05 12:27:00,23.04,23.05,23.02,23.02,647.0,CAE +2023-10-05 12:26:00,23.04,23.04,23.04,23.04,221.0,CAE +2023-10-05 12:25:00,23.02,23.02,23.02,23.02,300.0,CAE +2023-10-05 12:24:00,23.0,23.03,23.0,23.03,672.0,CAE +2023-10-05 12:22:00,23.01,23.01,23.01,23.01,450.0,CAE +2023-10-05 12:21:00,22.99,22.99,22.99,22.99,200.0,CAE +2023-10-05 12:20:00,22.97,22.99,22.97,22.97,1576.0,CAE +2023-10-05 12:16:00,22.99,22.99,22.99,22.99,281.0,CAE +2023-10-05 12:14:00,23.035,23.04,23.01,23.02,2208.0,CAE +2023-10-05 12:13:00,23.06,23.06,23.01,23.01,2389.0,CAE +2023-10-05 12:11:00,23.075,23.075,23.07,23.07,311.0,CAE +2023-10-05 12:10:00,23.06,23.07,23.06,23.07,240.0,CAE +2023-10-05 12:09:00,23.05,23.05,23.04,23.04,914.0,CAE +2023-10-05 12:08:00,23.05,23.05,23.05,23.05,300.0,CAE +2023-10-05 12:05:00,23.095,23.1,23.07,23.072,1455.0,CAE +2023-10-05 12:04:00,23.1,23.102,23.09,23.102,500.0,CAE +2023-10-05 12:03:00,23.12,23.12,23.1,23.1,1000.0,CAE +2023-10-05 12:02:00,23.128,23.128,23.12,23.12,807.0,CAE +2023-10-05 12:00:00,23.125,23.125,23.11,23.11,1980.0,CAE +2023-10-05 11:59:00,23.115,23.12,23.11,23.12,1200.0,CAE +2023-10-05 11:56:00,23.15,23.15,23.15,23.15,100.0,CAE +2023-10-05 11:55:00,23.15,23.15,23.15,23.15,103.0,CAE +2023-10-05 11:54:00,23.16,23.17,23.16,23.17,3049.0,CAE +2023-10-05 11:53:00,23.15,23.15,23.15,23.15,1002.0,CAE +2023-10-05 11:52:00,23.15,23.15,23.15,23.15,485.0,CAE +2023-10-05 11:50:00,23.13,23.13,23.13,23.13,135.0,CAE +2023-10-05 11:49:00,23.14,23.14,23.14,23.14,342.0,CAE +2023-10-05 11:48:00,23.15,23.15,23.146,23.146,1115.0,CAE +2023-10-05 11:47:00,23.13,23.15,23.13,23.15,815.0,CAE +2023-10-05 11:46:00,23.11,23.11,23.11,23.11,100.0,CAE +2023-10-05 11:45:00,23.13,23.13,23.1,23.1,200.0,CAE +2023-10-05 11:44:00,23.15,23.15,23.13,23.13,758.0,CAE +2023-10-05 11:43:00,23.13,23.15,23.13,23.15,513.0,CAE +2023-10-05 11:40:00,23.14,23.14,23.14,23.14,398.0,CAE +2023-10-05 11:39:00,23.12,23.14,23.12,23.14,410.0,CAE +2023-10-05 11:38:00,23.11,23.11,23.09,23.09,1400.0,CAE +2023-10-05 11:37:00,23.11,23.11,23.11,23.11,600.0,CAE +2023-10-05 11:35:00,23.11,23.11,23.1,23.1,200.0,CAE +2023-10-05 11:33:00,23.05,23.07,23.05,23.07,1280.0,CAE +2023-10-05 11:31:00,23.04,23.04,23.04,23.04,243.0,CAE +2023-10-05 11:30:00,23.065,23.065,23.065,23.065,1000.0,CAE +2023-10-05 11:29:00,23.07,23.07,23.06,23.07,1335.0,CAE +2023-10-05 11:28:00,23.08,23.08,23.07,23.08,1161.0,CAE +2023-10-05 11:27:00,23.09,23.09,23.08,23.08,1260.0,CAE +2023-10-05 11:26:00,23.09,23.09,23.09,23.09,807.0,CAE +2023-10-05 11:24:00,23.09,23.09,23.09,23.09,2364.0,CAE +2023-10-05 11:23:00,23.043,23.043,23.04,23.04,331.0,CAE +2023-10-05 11:22:00,23.02,23.04,23.02,23.04,629.0,CAE +2023-10-05 11:21:00,23.03,23.03,23.01,23.01,1002.0,CAE +2023-10-05 11:20:00,23.015,23.03,23.01,23.015,1705.0,CAE +2023-10-05 11:19:00,23.02,23.03,23.015,23.015,1800.0,CAE +2023-10-05 11:18:00,23.07,23.07,23.02,23.04,2852.0,CAE +2023-10-05 11:17:00,23.04,23.04,23.02,23.02,1150.0,CAE +2023-10-05 11:16:00,23.06,23.06,23.06,23.06,330.0,CAE +2023-10-05 11:15:00,23.12,23.12,23.06,23.06,2779.0,CAE +2023-10-05 11:14:00,23.145,23.145,23.13,23.13,1301.0,CAE +2023-10-05 11:13:00,23.13,23.14,23.11,23.14,1562.0,CAE +2023-10-05 11:10:00,23.09,23.11,23.09,23.11,1568.0,CAE +2023-10-05 11:08:00,23.09,23.09,23.09,23.09,200.0,CAE +2023-10-05 11:07:00,23.1,23.1,23.1,23.1,375.0,CAE +2023-10-05 11:06:00,23.11,23.12,23.11,23.11,1555.0,CAE +2023-10-05 11:05:00,23.14,23.15,23.125,23.125,1856.0,CAE +2023-10-05 11:04:00,23.155,23.16,23.15,23.15,2098.0,CAE +2023-10-05 11:03:00,23.18,23.18,23.17,23.17,589.0,CAE +2023-10-05 11:02:00,23.15,23.16,23.15,23.16,506.0,CAE +2023-10-05 11:01:00,23.13,23.155,23.13,23.155,828.0,CAE +2023-10-05 11:00:00,23.19,23.19,23.14,23.14,3203.0,CAE +2023-10-05 10:59:00,23.19,23.19,23.19,23.19,140.0,CAE +2023-10-05 10:58:00,23.19,23.19,23.19,23.19,100.0,CAE +2023-10-05 10:55:00,23.205,23.205,23.19,23.19,837.0,CAE +2023-10-05 10:54:00,23.17,23.21,23.17,23.21,1057.0,CAE +2023-10-05 10:53:00,23.23,23.24,23.19,23.19,804.0,CAE +2023-10-05 10:52:00,23.22,23.23,23.19,23.22,7044.0,CAE +2023-10-05 10:51:00,23.27,23.27,23.26,23.26,1375.0,CAE +2023-10-05 10:50:00,23.21,23.21,23.21,23.21,321.0,CAE +2023-10-05 10:49:00,23.19,23.22,23.19,23.21,1400.0,CAE +2023-10-05 10:48:00,23.21,23.24,23.18,23.19,2015.0,CAE +2023-10-05 10:47:00,23.22,23.22,23.22,23.22,200.0,CAE +2023-10-05 10:46:00,23.15,23.19,23.15,23.19,457.0,CAE +2023-10-05 10:45:00,23.15,23.16,23.15,23.16,598.0,CAE +2023-10-05 10:44:00,23.15,23.15,23.15,23.15,1239.0,CAE +2023-10-05 10:43:00,23.14,23.14,23.14,23.14,110.0,CAE +2023-10-05 10:42:00,23.15,23.16,23.145,23.16,706.0,CAE +2023-10-05 10:41:00,23.19,23.19,23.14,23.14,1647.0,CAE +2023-10-05 10:40:00,23.18,23.18,23.18,23.18,334.0,CAE +2023-10-05 10:39:00,23.21,23.21,23.19,23.19,1886.0,CAE +2023-10-05 10:38:00,23.23,23.23,23.22,23.22,452.0,CAE +2023-10-05 10:37:00,23.24,23.24,23.24,23.24,210.0,CAE +2023-10-05 10:35:00,23.28,23.28,23.28,23.28,131.0,CAE +2023-10-05 10:34:00,23.29,23.29,23.27,23.29,1007.0,CAE +2023-10-05 10:32:00,23.28,23.28,23.28,23.28,217.0,CAE +2023-10-05 10:31:00,23.27,23.27,23.27,23.27,313.0,CAE +2023-10-05 10:30:00,23.27,23.28,23.27,23.28,482.0,CAE +2023-10-05 10:28:00,23.28,23.28,23.27,23.27,347.0,CAE +2023-10-05 10:27:00,23.3,23.32,23.3,23.3,909.0,CAE +2023-10-05 10:26:00,23.27,23.28,23.27,23.27,1479.0,CAE +2023-10-05 10:25:00,23.26,23.26,23.255,23.26,1101.0,CAE +2023-10-05 10:24:00,23.29,23.29,23.27,23.27,3350.0,CAE +2023-10-05 10:23:00,23.315,23.315,23.315,23.315,111.0,CAE +2023-10-05 10:21:00,23.34,23.35,23.34,23.34,760.0,CAE +2023-10-05 10:19:00,23.33,23.33,23.33,23.33,100.0,CAE +2023-10-05 10:17:00,23.27,23.27,23.27,23.27,355.0,CAE +2023-10-05 10:16:00,23.239,23.25,23.239,23.245,312.0,CAE +2023-10-05 10:15:00,23.27,23.27,23.25,23.25,1271.0,CAE +2023-10-05 10:14:00,23.28,23.28,23.28,23.28,228.0,CAE +2023-10-05 10:12:00,23.25,23.26,23.25,23.26,717.0,CAE +2023-10-05 10:11:00,23.21,23.23,23.2,23.23,3004.0,CAE +2023-10-05 10:09:00,23.26,23.26,23.24,23.254,1000.0,CAE +2023-10-05 10:08:00,23.23,23.23,23.23,23.23,458.0,CAE +2023-10-05 10:07:00,23.21,23.225,23.21,23.225,378.0,CAE +2023-10-05 10:05:00,23.19,23.19,23.18,23.18,663.0,CAE +2023-10-05 10:04:00,23.21,23.22,23.18,23.21,1964.0,CAE +2023-10-05 10:03:00,23.225,23.225,23.225,23.225,103.0,CAE +2023-10-05 10:01:00,23.24,23.24,23.22,23.22,279.0,CAE +2023-10-05 10:00:00,23.26,23.26,23.23,23.23,727.0,CAE +2023-10-05 09:59:00,23.28,23.28,23.28,23.28,310.0,CAE +2023-10-05 09:58:00,23.295,23.295,23.295,23.295,100.0,CAE +2023-10-05 09:57:00,23.34,23.34,23.3,23.3,1841.0,CAE +2023-10-05 09:55:00,23.27,23.34,23.27,23.34,1362.0,CAE +2023-10-05 09:54:00,23.24,23.24,23.24,23.24,123.0,CAE +2023-10-05 09:52:00,23.2,23.22,23.2,23.22,697.0,CAE +2023-10-05 09:51:00,23.24,23.24,23.23,23.23,836.0,CAE +2023-10-05 09:50:00,23.229,23.23,23.229,23.23,274.0,CAE +2023-10-05 09:49:00,23.16,23.19,23.16,23.19,710.0,CAE +2023-10-05 09:48:00,23.145,23.145,23.145,23.145,100.0,CAE +2023-10-05 09:47:00,23.12,23.16,23.12,23.15,337.0,CAE +2023-10-05 09:46:00,23.13,23.13,23.13,23.13,100.0,CAE +2023-10-05 09:45:00,23.19,23.19,23.14,23.14,300.0,CAE +2023-10-05 09:44:00,23.155,23.155,23.155,23.155,200.0,CAE +2023-10-05 09:42:00,23.14,23.17,23.14,23.17,850.0,CAE +2023-10-05 09:41:00,23.15,23.18,23.15,23.18,700.0,CAE +2023-10-05 09:40:00,23.145,23.145,23.13,23.13,952.0,CAE +2023-10-05 09:38:00,23.17,23.17,23.16,23.16,747.0,CAE +2023-10-05 09:37:00,23.17,23.17,23.17,23.17,112.0,CAE +2023-10-05 09:36:00,23.22,23.22,23.14,23.14,953.0,CAE +2023-10-05 09:35:00,23.16,23.18,23.16,23.18,700.0,CAE +2023-10-05 09:34:00,23.11,23.11,23.11,23.11,200.0,CAE +2023-10-05 09:33:00,23.1,23.1,23.065,23.065,702.0,CAE +2023-10-05 09:32:00,23.09,23.09,23.07,23.07,200.0,CAE +2023-10-05 09:31:00,23.095,23.095,23.07,23.07,413.0,CAE +2023-10-05 09:30:00,22.9,23.02,22.9,23.02,1247.0,CAE +2023-10-05 08:50:00,22.105,22.105,22.105,22.105,20.0,CAE +2023-10-04 19:00:00,22.98,22.98,22.98,22.98,2172.0,CAE +2023-10-04 18:54:00,22.46,22.46,22.46,22.46,4.0,CAE +2023-10-04 18:30:00,22.98,22.98,22.98,22.98,2172.0,CAE +2023-10-04 17:09:00,23.03,23.03,23.03,23.03,17820.0,CAE +2023-10-04 16:10:00,22.98,22.98,22.98,22.98,2172.0,CAE +2023-10-04 16:04:00,22.81,22.81,22.81,22.81,1.0,CAE +2023-10-04 16:00:00,22.99,23.0,22.98,22.98,4892.0,CAE +2023-10-04 15:59:00,22.985,23.0,22.97,22.99,13241.0,CAE +2023-10-04 15:58:00,22.98,22.99,22.975,22.99,1355.0,CAE +2023-10-04 15:57:00,22.96,22.975,22.96,22.975,1836.0,CAE +2023-10-04 15:56:00,22.96,22.965,22.96,22.965,622.0,CAE +2023-10-04 15:55:00,22.95,22.97,22.95,22.965,3242.0,CAE +2023-10-04 15:54:00,22.95,22.95,22.95,22.95,201.0,CAE +2023-10-04 15:53:00,22.95,22.95,22.94,22.945,763.0,CAE +2023-10-04 15:52:00,22.94,22.95,22.94,22.95,1338.0,CAE +2023-10-04 15:51:00,22.93,22.935,22.925,22.935,719.0,CAE +2023-10-04 15:50:00,22.94,22.94,22.91,22.93,4482.0,CAE +2023-10-04 15:49:00,22.95,22.95,22.945,22.95,2245.0,CAE +2023-10-04 15:48:00,22.965,22.965,22.96,22.96,651.0,CAE +2023-10-04 15:47:00,22.965,22.97,22.96,22.965,1601.0,CAE +2023-10-04 15:46:00,22.95,22.96,22.945,22.96,998.0,CAE +2023-10-04 15:45:00,22.96,22.96,22.945,22.945,843.0,CAE +2023-10-04 15:44:00,22.99,22.99,22.975,22.975,1833.0,CAE +2023-10-04 15:43:00,22.98,22.98,22.98,22.98,146.0,CAE +2023-10-04 15:42:00,22.98,22.99,22.98,22.985,1732.0,CAE +2023-10-04 15:41:00,22.97,22.975,22.97,22.975,636.0,CAE +2023-10-04 15:39:00,22.96,22.96,22.96,22.96,237.0,CAE +2023-10-04 15:38:00,22.97,22.97,22.97,22.97,326.0,CAE +2023-10-04 15:37:00,22.98,22.985,22.97,22.97,2436.0,CAE +2023-10-04 15:35:00,22.945,22.97,22.945,22.97,635.0,CAE +2023-10-04 15:34:00,22.94,22.94,22.94,22.94,114.0,CAE +2023-10-04 15:33:00,22.945,22.945,22.945,22.945,210.0,CAE +2023-10-04 15:32:00,22.96,22.96,22.94,22.94,2268.0,CAE +2023-10-04 15:31:00,22.954,22.954,22.954,22.954,213.0,CAE +2023-10-04 15:30:00,22.95,22.955,22.95,22.955,1316.0,CAE +2023-10-04 15:29:00,22.94,22.945,22.94,22.945,435.0,CAE +2023-10-04 15:27:00,22.99,22.99,22.951,22.951,1053.0,CAE +2023-10-04 15:26:00,22.99,22.99,22.99,22.99,257.0,CAE +2023-10-04 15:24:00,23.0,23.0,23.0,23.0,219.0,CAE +2023-10-04 15:23:00,22.99,22.99,22.99,22.99,440.0,CAE +2023-10-04 15:22:00,23.0,23.0,22.98,22.99,1067.0,CAE +2023-10-04 15:21:00,23.005,23.005,23.005,23.005,104.0,CAE +2023-10-04 15:19:00,23.015,23.015,23.0,23.005,2319.0,CAE +2023-10-04 15:18:00,23.01,23.02,23.01,23.02,350.0,CAE +2023-10-04 15:17:00,22.975,23.005,22.975,23.005,990.0,CAE +2023-10-04 15:15:00,22.98,22.98,22.976,22.976,471.0,CAE +2023-10-04 15:12:00,22.975,22.975,22.97,22.975,1017.0,CAE +2023-10-04 15:11:00,22.98,22.98,22.97,22.97,1217.0,CAE +2023-10-04 15:10:00,22.96,22.97,22.96,22.97,332.0,CAE +2023-10-04 15:09:00,22.93,22.95,22.93,22.95,704.0,CAE +2023-10-04 15:08:00,22.93,22.93,22.92,22.92,205.0,CAE +2023-10-04 15:07:00,22.9,22.92,22.9,22.92,541.0,CAE +2023-10-04 15:06:00,22.9,22.9,22.9,22.9,300.0,CAE +2023-10-04 15:02:00,22.905,22.915,22.905,22.91,2379.0,CAE +2023-10-04 15:01:00,22.9,22.905,22.9,22.905,1133.0,CAE +2023-10-04 14:58:00,22.88,22.88,22.88,22.88,101.0,CAE +2023-10-04 14:57:00,22.88,22.89,22.88,22.89,913.0,CAE +2023-10-04 14:55:00,22.85,22.88,22.85,22.88,435.0,CAE +2023-10-04 14:54:00,22.85,22.85,22.84,22.84,364.0,CAE +2023-10-04 14:52:00,22.87,22.87,22.87,22.87,1013.0,CAE +2023-10-04 14:50:00,22.87,22.87,22.87,22.87,259.0,CAE +2023-10-04 14:49:00,22.86,22.87,22.84,22.87,1460.0,CAE +2023-10-04 14:48:00,22.88,22.88,22.86,22.86,880.0,CAE +2023-10-04 14:46:00,22.84,22.84,22.83,22.84,1045.0,CAE +2023-10-04 14:45:00,22.83,22.83,22.83,22.83,144.0,CAE +2023-10-04 14:44:00,22.84,22.84,22.82,22.83,2529.0,CAE +2023-10-04 14:43:00,22.85,22.85,22.85,22.85,622.0,CAE +2023-10-04 14:38:00,22.85,22.85,22.84,22.84,401.0,CAE +2023-10-04 14:37:00,22.84,22.84,22.84,22.84,340.0,CAE +2023-10-04 14:34:00,22.84,22.84,22.82,22.82,1550.0,CAE +2023-10-04 14:33:00,22.86,22.86,22.85,22.85,767.0,CAE +2023-10-04 14:32:00,22.84,22.84,22.84,22.84,214.0,CAE +2023-10-04 14:31:00,22.84,22.84,22.84,22.84,486.0,CAE +2023-10-04 14:30:00,22.84,22.84,22.83,22.83,800.0,CAE +2023-10-04 14:29:00,22.85,22.85,22.85,22.85,201.0,CAE +2023-10-04 14:28:00,22.83,22.85,22.83,22.85,620.0,CAE +2023-10-04 14:27:00,22.87,22.89,22.85,22.85,4658.0,CAE +2023-10-04 14:26:00,22.88,22.88,22.88,22.88,100.0,CAE +2023-10-04 14:25:00,22.85,22.85,22.85,22.85,777.0,CAE +2023-10-04 14:24:00,22.89,22.89,22.89,22.89,707.0,CAE +2023-10-04 14:23:00,22.895,22.895,22.895,22.895,100.0,CAE +2023-10-04 14:22:00,22.9,22.9,22.9,22.9,1443.0,CAE +2023-10-04 14:21:00,22.9,22.9,22.9,22.9,185.0,CAE +2023-10-04 14:20:00,22.9,22.9,22.9,22.9,113.0,CAE +2023-10-04 14:18:00,22.88,22.89,22.88,22.89,392.0,CAE +2023-10-04 14:16:00,22.91,22.91,22.91,22.91,397.0,CAE +2023-10-04 14:15:00,22.92,22.93,22.91,22.91,1124.0,CAE +2023-10-04 14:14:00,22.91,22.915,22.91,22.915,810.0,CAE +2023-10-04 14:13:00,22.91,22.91,22.91,22.91,343.0,CAE +2023-10-04 14:12:00,22.9,22.9,22.9,22.9,835.0,CAE +2023-10-04 14:11:00,22.89,22.9,22.89,22.892,1383.0,CAE +2023-10-04 14:09:00,22.9,22.9,22.9,22.9,324.0,CAE +2023-10-04 14:07:00,22.89,22.89,22.89,22.89,1249.0,CAE +2023-10-04 14:06:00,22.895,22.895,22.895,22.895,321.0,CAE +2023-10-04 14:05:00,22.89,22.89,22.89,22.89,101.0,CAE +2023-10-04 14:04:00,22.9,22.9,22.9,22.9,592.0,CAE +2023-10-04 14:02:00,22.87,22.87,22.87,22.87,209.0,CAE +2023-10-04 14:01:00,22.89,22.89,22.88,22.884,1620.0,CAE +2023-10-04 14:00:00,22.89,22.89,22.89,22.89,100.0,CAE +2023-10-04 13:58:00,22.89,22.9,22.89,22.9,204.0,CAE +2023-10-04 13:55:00,22.875,22.875,22.875,22.875,100.0,CAE +2023-10-04 13:53:00,22.85,22.86,22.85,22.86,422.0,CAE +2023-10-04 13:52:00,22.89,22.89,22.84,22.85,2042.0,CAE +2023-10-04 13:50:00,22.9,22.9,22.9,22.9,890.0,CAE +2023-10-04 13:48:00,22.91,22.91,22.91,22.91,112.0,CAE +2023-10-04 13:45:00,22.92,22.92,22.92,22.92,250.0,CAE +2023-10-04 13:42:00,22.92,22.92,22.91,22.91,722.0,CAE +2023-10-04 13:38:00,22.93,22.93,22.91,22.91,310.0,CAE +2023-10-04 13:35:00,22.94,22.94,22.94,22.94,686.0,CAE +2023-10-04 13:30:00,22.93,22.93,22.92,22.92,899.0,CAE +2023-10-04 13:29:00,22.93,22.93,22.93,22.93,110.0,CAE +2023-10-04 13:27:00,22.94,22.94,22.94,22.94,100.0,CAE +2023-10-04 13:26:00,22.95,22.95,22.95,22.95,133.0,CAE +2023-10-04 13:25:00,22.94,22.94,22.94,22.94,110.0,CAE +2023-10-04 13:22:00,22.95,22.95,22.945,22.945,301.0,CAE +2023-10-04 13:20:00,22.95,22.95,22.95,22.95,298.0,CAE +2023-10-04 13:19:00,22.93,22.95,22.91,22.93,1929.0,CAE +2023-10-04 13:17:00,22.96,22.96,22.96,22.96,679.0,CAE +2023-10-04 13:16:00,22.96,22.96,22.96,22.96,640.0,CAE +2023-10-04 13:15:00,22.95,22.95,22.95,22.95,822.0,CAE +2023-10-04 13:14:00,22.94,22.94,22.94,22.94,208.0,CAE +2023-10-04 13:13:00,22.96,22.96,22.95,22.95,204.0,CAE +2023-10-04 13:12:00,22.96,22.96,22.96,22.96,124.0,CAE +2023-10-04 13:11:00,22.95,22.95,22.95,22.95,100.0,CAE +2023-10-04 13:09:00,22.95,22.95,22.95,22.95,267.0,CAE +2023-10-04 13:08:00,22.935,22.935,22.935,22.935,339.0,CAE +2023-10-04 13:06:00,22.92,22.92,22.92,22.92,210.0,CAE +2023-10-04 13:05:00,22.91,22.91,22.91,22.91,410.0,CAE +2023-10-04 13:03:00,22.94,22.94,22.94,22.94,104.0,CAE +2023-10-04 13:02:00,22.93,22.95,22.93,22.95,413.0,CAE +2023-10-04 13:01:00,22.92,22.92,22.92,22.92,312.0,CAE +2023-10-04 12:56:00,22.93,22.93,22.93,22.93,211.0,CAE +2023-10-04 12:50:00,22.965,22.965,22.96,22.96,207.0,CAE +2023-10-04 12:48:00,22.94,22.98,22.94,22.98,277.0,CAE +2023-10-04 12:47:00,22.94,22.94,22.94,22.94,222.0,CAE +2023-10-04 12:46:00,22.925,22.925,22.925,22.925,185.0,CAE +2023-10-04 12:42:00,22.92,22.97,22.92,22.97,1756.0,CAE +2023-10-04 12:41:00,22.93,22.93,22.93,22.93,302.0,CAE +2023-10-04 12:40:00,22.93,22.93,22.93,22.93,200.0,CAE +2023-10-04 12:39:00,22.95,22.95,22.95,22.95,300.0,CAE +2023-10-04 12:38:00,22.95,22.95,22.95,22.95,100.0,CAE +2023-10-04 12:36:00,22.97,22.97,22.96,22.96,231.0,CAE +2023-10-04 12:30:00,22.97,22.97,22.96,22.96,218.0,CAE +2023-10-04 12:27:00,22.94,22.94,22.94,22.94,234.0,CAE +2023-10-04 12:24:00,22.919,22.92,22.919,22.92,655.0,CAE +2023-10-04 12:23:00,22.92,22.92,22.92,22.92,294.0,CAE +2023-10-04 12:22:00,22.95,22.95,22.95,22.95,310.0,CAE +2023-10-04 12:21:00,22.958,22.958,22.95,22.95,295.0,CAE +2023-10-04 12:20:00,22.95,22.95,22.95,22.95,105.0,CAE +2023-10-04 12:14:00,22.88,22.88,22.88,22.88,425.0,CAE +2023-10-04 12:09:00,22.89,22.91,22.89,22.91,413.0,CAE +2023-10-04 12:06:00,22.91,22.91,22.86,22.86,1028.0,CAE +2023-10-04 12:05:00,22.92,22.92,22.905,22.905,281.0,CAE +2023-10-04 12:02:00,22.92,22.92,22.85,22.91,3574.0,CAE +2023-10-04 11:59:00,22.93,22.93,22.93,22.93,166.0,CAE +2023-10-04 11:57:00,22.96,22.96,22.93,22.93,1521.0,CAE +2023-10-04 11:56:00,22.98,22.98,22.98,22.98,272.0,CAE +2023-10-04 11:55:00,22.955,22.955,22.955,22.955,207.0,CAE +2023-10-04 11:54:00,22.96,22.97,22.96,22.97,1498.0,CAE +2023-10-04 11:53:00,22.95,22.97,22.95,22.97,1120.0,CAE +2023-10-04 11:52:00,22.95,22.95,22.95,22.95,180.0,CAE +2023-10-04 11:51:00,22.95,22.96,22.95,22.96,462.0,CAE +2023-10-04 11:49:00,22.99,22.99,22.99,22.99,1056.0,CAE +2023-10-04 11:48:00,22.99,22.99,22.99,22.99,1417.0,CAE +2023-10-04 11:47:00,22.94,22.983,22.94,22.983,797.0,CAE +2023-10-04 11:46:00,22.92,22.92,22.92,22.92,243.0,CAE +2023-10-04 11:45:00,22.88,22.88,22.88,22.88,100.0,CAE +2023-10-04 11:44:00,22.88,22.88,22.88,22.88,105.0,CAE +2023-10-04 11:41:00,22.86,22.86,22.86,22.86,102.0,CAE +2023-10-04 11:37:00,22.9,22.9,22.88,22.88,501.0,CAE +2023-10-04 11:36:00,22.85,22.85,22.85,22.85,377.0,CAE +2023-10-04 11:35:00,22.88,22.88,22.88,22.88,100.0,CAE +2023-10-04 11:34:00,22.92,22.92,22.89,22.89,472.0,CAE +2023-10-04 11:33:00,22.92,22.95,22.92,22.93,888.0,CAE +2023-10-04 11:31:00,22.92,22.92,22.92,22.92,779.0,CAE +2023-10-04 11:30:00,22.93,22.93,22.93,22.93,202.0,CAE +2023-10-04 11:29:00,22.92,22.93,22.92,22.93,392.0,CAE +2023-10-04 11:27:00,22.93,22.94,22.93,22.94,462.0,CAE +2023-10-04 11:25:00,22.885,22.94,22.885,22.94,331.0,CAE +2023-10-04 11:22:00,22.84,22.84,22.84,22.84,213.0,CAE +2023-10-04 11:21:00,22.86,22.86,22.86,22.86,298.0,CAE +2023-10-04 11:20:00,22.84,22.86,22.84,22.86,1083.0,CAE +2023-10-04 11:19:00,22.84,22.84,22.82,22.84,746.0,CAE +2023-10-04 11:18:00,22.79,22.84,22.79,22.84,770.0,CAE +2023-10-04 11:17:00,22.77,22.77,22.76,22.77,1193.0,CAE +2023-10-04 11:16:00,22.78,22.78,22.78,22.78,100.0,CAE +2023-10-04 11:15:00,22.73,22.79,22.73,22.79,733.0,CAE +2023-10-04 11:14:00,22.73,22.73,22.73,22.73,352.0,CAE +2023-10-04 11:13:00,22.74,22.75,22.74,22.745,666.0,CAE +2023-10-04 11:11:00,22.74,22.74,22.74,22.74,812.0,CAE +2023-10-04 11:10:00,22.7,22.73,22.7,22.73,647.0,CAE +2023-10-04 11:09:00,22.67,22.69,22.67,22.69,710.0,CAE +2023-10-04 11:08:00,22.7,22.7,22.69,22.69,992.0,CAE +2023-10-04 11:07:00,22.7,22.7,22.7,22.7,706.0,CAE +2023-10-04 11:06:00,22.72,22.72,22.72,22.72,104.0,CAE +2023-10-04 11:05:00,22.66,22.69,22.66,22.69,358.0,CAE +2023-10-04 11:04:00,22.7,22.7,22.7,22.7,100.0,CAE +2023-10-04 11:03:00,22.7,22.7,22.7,22.7,106.0,CAE +2023-10-04 11:01:00,22.7,22.7,22.68,22.68,789.0,CAE +2023-10-04 11:00:00,22.705,22.73,22.705,22.73,2390.0,CAE +2023-10-04 10:59:00,22.71,22.71,22.71,22.71,263.0,CAE +2023-10-04 10:56:00,22.72,22.72,22.72,22.72,210.0,CAE +2023-10-04 10:55:00,22.72,22.73,22.7,22.7,300.0,CAE +2023-10-04 10:54:00,22.73,22.73,22.72,22.72,1027.0,CAE +2023-10-04 10:53:00,22.72,22.72,22.72,22.72,100.0,CAE +2023-10-04 10:52:00,22.72,22.73,22.72,22.72,774.0,CAE +2023-10-04 10:51:00,22.72,22.73,22.71,22.71,538.0,CAE +2023-10-04 10:49:00,22.7,22.7,22.7,22.7,270.0,CAE +2023-10-04 10:48:00,22.69,22.69,22.68,22.68,400.0,CAE +2023-10-04 10:46:00,22.69,22.7,22.67,22.67,4041.0,CAE +2023-10-04 10:45:00,22.68,22.695,22.68,22.695,1209.0,CAE +2023-10-04 10:44:00,22.66,22.66,22.66,22.66,215.0,CAE +2023-10-04 10:43:00,22.65,22.66,22.65,22.66,212.0,CAE +2023-10-04 10:42:00,22.69,22.7,22.65,22.65,1073.0,CAE +2023-10-04 10:41:00,22.67,22.71,22.67,22.71,710.0,CAE +2023-10-04 10:40:00,22.65,22.67,22.65,22.67,300.0,CAE +2023-10-04 10:39:00,22.67,22.67,22.65,22.65,2993.0,CAE +2023-10-04 10:37:00,22.64,22.66,22.64,22.64,1552.0,CAE +2023-10-04 10:36:00,22.63,22.63,22.63,22.63,100.0,CAE +2023-10-04 10:35:00,22.63,22.63,22.63,22.63,269.0,CAE +2023-10-04 10:34:00,22.58,22.58,22.58,22.58,277.0,CAE +2023-10-04 10:33:00,22.53,22.53,22.53,22.53,100.0,CAE +2023-10-04 10:32:00,22.52,22.54,22.51,22.53,2361.0,CAE +2023-10-04 10:30:00,22.3,22.44,22.3,22.44,2097.0,CAE +2023-10-04 10:29:00,22.33,22.35,22.33,22.33,1112.0,CAE +2023-10-04 10:28:00,22.38,22.38,22.34,22.35,1242.0,CAE +2023-10-04 10:27:00,22.48,22.48,22.41,22.41,3939.0,CAE +2023-10-04 10:26:00,22.52,22.52,22.47,22.47,1807.0,CAE +2023-10-04 10:25:00,22.51,22.52,22.51,22.52,2600.0,CAE +2023-10-04 10:24:00,22.5,22.51,22.5,22.51,3089.0,CAE +2023-10-04 10:23:00,22.54,22.58,22.54,22.55,976.0,CAE +2023-10-04 10:21:00,22.56,22.56,22.55,22.55,203.0,CAE +2023-10-04 10:20:00,22.6,22.6,22.59,22.59,632.0,CAE +2023-10-04 10:19:00,22.6,22.61,22.6,22.61,685.0,CAE +2023-10-04 10:18:00,22.58,22.58,22.58,22.58,202.0,CAE +2023-10-04 10:17:00,22.55,22.55,22.55,22.55,412.0,CAE +2023-10-04 10:16:00,22.53,22.53,22.52,22.52,862.0,CAE +2023-10-04 10:14:00,22.63,22.63,22.61,22.61,354.0,CAE +2023-10-04 10:13:00,22.62,22.65,22.62,22.65,1798.0,CAE +2023-10-04 10:12:00,22.6,22.62,22.57,22.61,2858.0,CAE +2023-10-04 10:11:00,22.59,22.6,22.59,22.6,400.0,CAE +2023-10-04 10:10:00,22.62,22.62,22.59,22.59,200.0,CAE +2023-10-04 10:09:00,22.58,22.58,22.58,22.58,264.0,CAE +2023-10-04 10:07:00,22.55,22.55,22.55,22.55,120.0,CAE +2023-10-04 10:06:00,22.55,22.61,22.55,22.59,2067.0,CAE +2023-10-04 10:05:00,22.5,22.5,22.5,22.5,156.0,CAE +2023-10-04 10:03:00,22.46,22.46,22.46,22.46,400.0,CAE +2023-10-04 10:02:00,22.52,22.52,22.482,22.482,616.0,CAE +2023-10-04 10:01:00,22.55,22.55,22.55,22.55,146.0,CAE +2023-10-04 09:59:00,22.59,22.59,22.59,22.59,200.0,CAE +2023-10-04 09:58:00,22.6,22.61,22.6,22.61,1251.0,CAE +2023-10-04 09:56:00,22.64,22.64,22.61,22.61,554.0,CAE +2023-10-04 09:55:00,22.65,22.65,22.65,22.65,200.0,CAE +2023-10-04 09:54:00,22.66,22.66,22.65,22.66,1000.0,CAE +2023-10-04 09:50:00,22.58,22.58,22.58,22.58,100.0,CAE +2023-10-04 09:48:00,22.63,22.63,22.63,22.63,510.0,CAE +2023-10-04 09:46:00,22.62,22.62,22.62,22.62,389.0,CAE +2023-10-04 09:45:00,22.65,22.65,22.65,22.65,200.0,CAE +2023-10-04 09:42:00,22.73,22.73,22.73,22.73,150.0,CAE +2023-10-04 09:41:00,22.75,22.75,22.75,22.75,460.0,CAE +2023-10-04 09:40:00,22.8,22.82,22.8,22.8,576.0,CAE +2023-10-04 09:38:00,22.79,22.79,22.79,22.79,400.0,CAE +2023-10-04 09:37:00,22.73,22.79,22.73,22.77,1909.0,CAE +2023-10-04 09:35:00,22.74,22.74,22.7,22.72,1175.0,CAE +2023-10-04 09:32:00,22.81,22.82,22.78,22.78,501.0,CAE +2023-10-04 09:31:00,22.82,22.82,22.82,22.82,100.0,CAE +2023-10-04 09:30:00,22.76,22.81,22.76,22.81,1333.0,CAE +2023-10-03 19:00:00,22.74,22.74,22.74,22.74,11403.0,CAE +2023-10-03 18:30:00,22.74,22.74,22.74,22.74,11403.0,CAE +2023-10-03 17:05:00,22.79,22.79,22.79,22.79,13457.0,CAE +2023-10-03 16:10:00,22.74,22.74,22.74,22.74,11403.0,CAE +2023-10-03 16:04:00,22.56,22.56,22.56,22.56,1.0,CAE +2023-10-03 16:00:00,22.74,22.74,22.74,22.74,23758.0,CAE +2023-10-03 15:59:00,22.725,22.75,22.725,22.74,12464.0,CAE +2023-10-03 15:58:00,22.725,22.73,22.725,22.73,4135.0,CAE +2023-10-03 15:57:00,22.725,22.725,22.725,22.725,1690.0,CAE +2023-10-03 15:56:00,22.725,22.725,22.72,22.725,2092.0,CAE +2023-10-03 15:55:00,22.73,22.73,22.725,22.725,2302.0,CAE +2023-10-03 15:54:00,22.72,22.73,22.72,22.73,1297.0,CAE +2023-10-03 15:53:00,22.73,22.73,22.715,22.715,532.0,CAE +2023-10-03 15:52:00,22.72,22.73,22.715,22.73,2051.0,CAE +2023-10-03 15:51:00,22.725,22.73,22.72,22.72,1345.0,CAE +2023-10-03 15:50:00,22.69,22.735,22.69,22.725,4166.0,CAE +2023-10-03 15:49:00,22.7,22.7,22.68,22.695,849.0,CAE +2023-10-03 15:48:00,22.69,22.705,22.69,22.705,548.0,CAE +2023-10-03 15:47:00,22.685,22.705,22.68,22.705,1937.0,CAE +2023-10-03 15:46:00,22.695,22.7,22.695,22.7,660.0,CAE +2023-10-03 15:45:00,22.72,22.725,22.7,22.71,1113.0,CAE +2023-10-03 15:44:00,22.71,22.725,22.705,22.725,2337.0,CAE +2023-10-03 15:43:00,22.7,22.705,22.7,22.705,1022.0,CAE +2023-10-03 15:42:00,22.69,22.69,22.69,22.69,100.0,CAE +2023-10-03 15:41:00,22.675,22.71,22.675,22.695,3898.0,CAE +2023-10-03 15:40:00,22.675,22.675,22.67,22.67,873.0,CAE +2023-10-03 15:39:00,22.67,22.675,22.67,22.67,594.0,CAE +2023-10-03 15:38:00,22.67,22.675,22.66,22.675,1029.0,CAE +2023-10-03 15:37:00,22.665,22.665,22.665,22.665,107.0,CAE +2023-10-03 15:36:00,22.69,22.69,22.665,22.665,4779.0,CAE +2023-10-03 15:35:00,22.675,22.695,22.675,22.69,1857.0,CAE +2023-10-03 15:34:00,22.66,22.665,22.66,22.66,500.0,CAE +2023-10-03 15:33:00,22.66,22.66,22.66,22.66,100.0,CAE +2023-10-03 15:32:00,22.67,22.67,22.66,22.665,1708.0,CAE +2023-10-03 15:31:00,22.66,22.66,22.66,22.66,652.0,CAE +2023-10-03 15:30:00,22.66,22.665,22.66,22.665,735.0,CAE +2023-10-03 15:29:00,22.675,22.675,22.66,22.66,758.0,CAE +2023-10-03 15:28:00,22.675,22.675,22.675,22.675,500.0,CAE +2023-10-03 15:27:00,22.675,22.675,22.675,22.675,131.0,CAE +2023-10-03 15:25:00,22.68,22.68,22.662,22.67,462.0,CAE +2023-10-03 15:23:00,22.7,22.7,22.68,22.68,710.0,CAE +2023-10-03 15:22:00,22.705,22.705,22.7,22.7,515.0,CAE +2023-10-03 15:21:00,22.67,22.705,22.67,22.705,1323.0,CAE +2023-10-03 15:20:00,22.65,22.67,22.65,22.65,1020.0,CAE +2023-10-03 15:19:00,22.63,22.65,22.63,22.65,1168.0,CAE +2023-10-03 15:18:00,22.63,22.63,22.63,22.63,573.0,CAE +2023-10-03 15:17:00,22.62,22.635,22.62,22.635,512.0,CAE +2023-10-03 15:14:00,22.61,22.615,22.61,22.615,426.0,CAE +2023-10-03 15:12:00,22.615,22.615,22.615,22.615,199.0,CAE +2023-10-03 15:11:00,22.61,22.61,22.61,22.61,100.0,CAE +2023-10-03 15:10:00,22.61,22.61,22.6,22.6,1137.0,CAE +2023-10-03 15:08:00,22.6,22.61,22.6,22.61,674.0,CAE +2023-10-03 15:07:00,22.61,22.61,22.61,22.61,113.0,CAE +2023-10-03 15:06:00,22.62,22.62,22.62,22.62,117.0,CAE +2023-10-03 15:03:00,22.61,22.625,22.61,22.62,2163.0,CAE +2023-10-03 15:01:00,22.58,22.58,22.58,22.58,200.0,CAE +2023-10-03 14:59:00,22.59,22.59,22.59,22.59,100.0,CAE +2023-10-03 14:58:00,22.6,22.6,22.6,22.6,412.0,CAE +2023-10-03 14:57:00,22.6,22.6,22.6,22.6,100.0,CAE +2023-10-03 14:54:00,22.61,22.62,22.6,22.62,442.0,CAE +2023-10-03 14:53:00,22.595,22.6,22.595,22.6,1015.0,CAE +2023-10-03 14:52:00,22.61,22.61,22.6,22.6,232.0,CAE +2023-10-03 14:51:00,22.61,22.61,22.61,22.61,100.0,CAE +2023-10-03 14:50:00,22.61,22.61,22.608,22.608,341.0,CAE +2023-10-03 14:45:00,22.61,22.61,22.61,22.61,122.0,CAE +2023-10-03 14:44:00,22.6,22.6,22.6,22.6,180.0,CAE +2023-10-03 14:43:00,22.6,22.6,22.6,22.6,100.0,CAE +2023-10-03 14:42:00,22.61,22.61,22.61,22.61,100.0,CAE +2023-10-03 14:38:00,22.58,22.58,22.58,22.58,230.0,CAE +2023-10-03 14:37:00,22.57,22.582,22.57,22.582,303.0,CAE +2023-10-03 14:36:00,22.57,22.57,22.56,22.56,508.0,CAE +2023-10-03 14:34:00,22.57,22.57,22.55,22.55,897.0,CAE +2023-10-03 14:32:00,22.56,22.56,22.56,22.56,504.0,CAE +2023-10-03 14:31:00,22.54,22.54,22.54,22.54,201.0,CAE +2023-10-03 14:30:00,22.56,22.56,22.55,22.55,378.0,CAE +2023-10-03 14:28:00,22.54,22.54,22.54,22.54,102.0,CAE +2023-10-03 14:27:00,22.55,22.57,22.55,22.56,1299.0,CAE +2023-10-03 14:26:00,22.55,22.55,22.55,22.55,415.0,CAE +2023-10-03 14:25:00,22.56,22.56,22.56,22.56,300.0,CAE +2023-10-03 14:24:00,22.56,22.56,22.55,22.555,315.0,CAE +2023-10-03 14:22:00,22.54,22.54,22.54,22.54,100.0,CAE +2023-10-03 14:21:00,22.56,22.56,22.56,22.56,504.0,CAE +2023-10-03 14:17:00,22.53,22.53,22.5,22.51,1282.0,CAE +2023-10-03 14:16:00,22.54,22.54,22.54,22.54,148.0,CAE +2023-10-03 14:15:00,22.57,22.57,22.57,22.57,301.0,CAE +2023-10-03 14:14:00,22.57,22.57,22.57,22.57,296.0,CAE +2023-10-03 14:13:00,22.58,22.58,22.58,22.58,201.0,CAE +2023-10-03 14:10:00,22.57,22.57,22.57,22.57,282.0,CAE +2023-10-03 14:05:00,22.59,22.59,22.59,22.59,660.0,CAE +2023-10-03 14:00:00,22.6,22.62,22.6,22.62,1261.0,CAE +2023-10-03 13:58:00,22.6,22.6,22.57,22.57,801.0,CAE +2023-10-03 13:56:00,22.58,22.58,22.58,22.58,271.0,CAE +2023-10-03 13:55:00,22.59,22.59,22.59,22.59,101.0,CAE +2023-10-03 13:54:00,22.61,22.61,22.61,22.61,216.0,CAE +2023-10-03 13:53:00,22.61,22.61,22.61,22.61,274.0,CAE +2023-10-03 13:52:00,22.62,22.62,22.62,22.62,515.0,CAE +2023-10-03 13:51:00,22.62,22.62,22.62,22.62,459.0,CAE +2023-10-03 13:50:00,22.62,22.635,22.62,22.62,534.0,CAE +2023-10-03 13:49:00,22.64,22.64,22.64,22.64,150.0,CAE +2023-10-03 13:48:00,22.67,22.67,22.66,22.66,303.0,CAE +2023-10-03 13:46:00,22.68,22.68,22.68,22.68,495.0,CAE +2023-10-03 13:43:00,22.69,22.69,22.69,22.69,290.0,CAE +2023-10-03 13:41:00,22.68,22.68,22.68,22.68,201.0,CAE +2023-10-03 13:40:00,22.66,22.68,22.66,22.68,377.0,CAE +2023-10-03 13:38:00,22.66,22.66,22.65,22.65,500.0,CAE +2023-10-03 13:36:00,22.653,22.653,22.653,22.653,150.0,CAE +2023-10-03 13:34:00,22.67,22.67,22.66,22.66,420.0,CAE +2023-10-03 13:31:00,22.68,22.68,22.68,22.68,101.0,CAE +2023-10-03 13:30:00,22.7,22.7,22.68,22.68,617.0,CAE +2023-10-03 13:29:00,22.715,22.715,22.715,22.715,192.0,CAE +2023-10-03 13:28:00,22.69,22.69,22.69,22.69,101.0,CAE +2023-10-03 13:25:00,22.72,22.72,22.72,22.72,468.0,CAE +2023-10-03 13:24:00,22.72,22.72,22.72,22.72,135.0,CAE +2023-10-03 13:23:00,22.72,22.72,22.72,22.72,377.0,CAE +2023-10-03 13:21:00,22.745,22.745,22.73,22.73,414.0,CAE +2023-10-03 13:20:00,22.745,22.745,22.745,22.745,205.0,CAE +2023-10-03 13:19:00,22.73,22.745,22.73,22.745,201.0,CAE +2023-10-03 13:16:00,22.72,22.73,22.72,22.73,1101.0,CAE +2023-10-03 13:14:00,22.73,22.74,22.73,22.73,311.0,CAE +2023-10-03 13:11:00,22.75,22.75,22.75,22.75,214.0,CAE +2023-10-03 13:09:00,22.755,22.755,22.755,22.755,500.0,CAE +2023-10-03 13:07:00,22.775,22.775,22.77,22.77,205.0,CAE +2023-10-03 13:05:00,22.76,22.76,22.76,22.76,176.0,CAE +2023-10-03 13:03:00,22.76,22.76,22.76,22.76,210.0,CAE +2023-10-03 13:00:00,22.79,22.79,22.79,22.79,737.0,CAE +2023-10-03 12:59:00,22.74,22.74,22.74,22.74,152.0,CAE +2023-10-03 12:57:00,22.73,22.76,22.73,22.76,1214.0,CAE +2023-10-03 12:56:00,22.74,22.74,22.74,22.74,101.0,CAE +2023-10-03 12:52:00,22.775,22.775,22.76,22.77,968.0,CAE +2023-10-03 12:48:00,22.77,22.77,22.77,22.77,267.0,CAE +2023-10-03 12:47:00,22.77,22.77,22.77,22.77,236.0,CAE +2023-10-03 12:46:00,22.77,22.77,22.77,22.77,173.0,CAE +2023-10-03 12:42:00,22.74,22.74,22.74,22.74,172.0,CAE +2023-10-03 12:41:00,22.798,22.8,22.78,22.79,1360.0,CAE +2023-10-03 12:40:00,22.78,22.78,22.78,22.78,475.0,CAE +2023-10-03 12:39:00,22.77,22.77,22.77,22.77,174.0,CAE +2023-10-03 12:37:00,22.78,22.78,22.78,22.78,155.0,CAE +2023-10-03 12:35:00,22.79,22.79,22.78,22.78,201.0,CAE +2023-10-03 12:34:00,22.83,22.84,22.83,22.84,938.0,CAE +2023-10-03 12:33:00,22.825,22.825,22.825,22.825,176.0,CAE +2023-10-03 12:32:00,22.82,22.82,22.82,22.82,452.0,CAE +2023-10-03 12:31:00,22.795,22.809,22.795,22.805,604.0,CAE +2023-10-03 12:29:00,22.807,22.807,22.807,22.807,454.0,CAE +2023-10-03 12:28:00,22.78,22.78,22.78,22.78,105.0,CAE +2023-10-03 12:27:00,22.73,22.73,22.73,22.73,165.0,CAE +2023-10-03 12:26:00,22.72,22.72,22.72,22.72,103.0,CAE +2023-10-03 12:25:00,22.72,22.72,22.71,22.71,945.0,CAE +2023-10-03 12:24:00,22.732,22.732,22.732,22.732,263.0,CAE +2023-10-03 12:22:00,22.73,22.73,22.73,22.73,203.0,CAE +2023-10-03 12:20:00,22.76,22.77,22.76,22.76,1239.0,CAE +2023-10-03 12:19:00,22.74,22.75,22.74,22.75,425.0,CAE +2023-10-03 12:18:00,22.75,22.75,22.75,22.75,108.0,CAE +2023-10-03 12:17:00,22.76,22.76,22.76,22.76,669.0,CAE +2023-10-03 12:14:00,22.74,22.74,22.74,22.74,597.0,CAE +2023-10-03 12:13:00,22.71,22.727,22.71,22.727,645.0,CAE +2023-10-03 12:12:00,22.71,22.71,22.71,22.71,100.0,CAE +2023-10-03 12:11:00,22.71,22.72,22.71,22.72,405.0,CAE +2023-10-03 12:10:00,22.7,22.72,22.69,22.715,1272.0,CAE +2023-10-03 12:09:00,22.695,22.695,22.68,22.685,920.0,CAE +2023-10-03 12:08:00,22.71,22.71,22.69,22.69,625.0,CAE +2023-10-03 12:07:00,22.735,22.735,22.72,22.735,600.0,CAE +2023-10-03 12:06:00,22.733,22.735,22.733,22.735,401.0,CAE +2023-10-03 12:05:00,22.715,22.715,22.715,22.715,118.0,CAE +2023-10-03 12:02:00,22.67,22.67,22.67,22.67,1107.0,CAE +2023-10-03 11:54:00,22.52,22.52,22.52,22.52,505.0,CAE +2023-10-03 11:53:00,22.54,22.54,22.54,22.54,539.0,CAE +2023-10-03 11:52:00,22.52,22.53,22.52,22.53,360.0,CAE +2023-10-03 11:50:00,22.5,22.5,22.5,22.5,100.0,CAE +2023-10-03 11:48:00,22.53,22.53,22.52,22.52,802.0,CAE +2023-10-03 11:46:00,22.54,22.54,22.54,22.54,300.0,CAE +2023-10-03 11:45:00,22.56,22.56,22.54,22.54,552.0,CAE +2023-10-03 11:43:00,22.56,22.56,22.56,22.56,100.0,CAE +2023-10-03 11:40:00,22.58,22.61,22.57,22.57,3268.0,CAE +2023-10-03 11:39:00,22.54,22.58,22.54,22.58,509.0,CAE +2023-10-03 11:38:00,22.59,22.59,22.53,22.53,2557.0,CAE +2023-10-03 11:37:00,22.59,22.6,22.57,22.59,2616.0,CAE +2023-10-03 11:36:00,22.58,22.59,22.58,22.59,2283.0,CAE +2023-10-03 11:34:00,22.57,22.58,22.57,22.58,398.0,CAE +2023-10-03 11:33:00,22.59,22.59,22.59,22.59,399.0,CAE +2023-10-03 11:31:00,22.63,22.63,22.62,22.62,1210.0,CAE +2023-10-03 11:30:00,22.61,22.63,22.6,22.62,2215.0,CAE +2023-10-03 11:29:00,22.6,22.61,22.6,22.61,1760.0,CAE +2023-10-03 11:28:00,22.58,22.6,22.57,22.6,2013.0,CAE +2023-10-03 11:27:00,22.59,22.59,22.58,22.58,562.0,CAE +2023-10-03 11:24:00,22.58,22.61,22.58,22.61,856.0,CAE +2023-10-03 11:22:00,22.617,22.617,22.605,22.605,960.0,CAE +2023-10-03 11:21:00,22.62,22.62,22.62,22.62,202.0,CAE +2023-10-03 11:20:00,22.64,22.64,22.64,22.64,893.0,CAE +2023-10-03 11:17:00,22.58,22.58,22.58,22.58,197.0,CAE +2023-10-03 11:16:00,22.6,22.6,22.6,22.6,202.0,CAE +2023-10-03 11:15:00,22.59,22.59,22.59,22.59,903.0,CAE +2023-10-03 11:14:00,22.61,22.61,22.58,22.58,1294.0,CAE +2023-10-03 11:13:00,22.63,22.63,22.6,22.6,3267.0,CAE +2023-10-03 11:12:00,22.63,22.64,22.63,22.63,1970.0,CAE +2023-10-03 11:11:00,22.63,22.63,22.63,22.63,101.0,CAE +2023-10-03 11:10:00,22.64,22.64,22.64,22.64,397.0,CAE +2023-10-03 11:09:00,22.665,22.665,22.63,22.63,2249.0,CAE +2023-10-03 11:08:00,22.66,22.66,22.66,22.66,505.0,CAE +2023-10-03 11:07:00,22.64,22.65,22.63,22.65,1679.0,CAE +2023-10-03 11:06:00,22.63,22.64,22.629,22.64,2689.0,CAE +2023-10-03 11:05:00,22.65,22.66,22.65,22.65,1890.0,CAE +2023-10-03 11:04:00,22.66,22.66,22.66,22.66,2980.0,CAE +2023-10-03 11:03:00,22.62,22.63,22.61,22.63,3902.0,CAE +2023-10-03 11:02:00,22.68,22.68,22.63,22.64,3298.0,CAE +2023-10-03 11:01:00,22.68,22.68,22.66,22.66,2014.0,CAE +2023-10-03 11:00:00,22.67,22.67,22.66,22.67,2152.0,CAE +2023-10-03 10:59:00,22.7,22.7,22.67,22.67,3627.0,CAE +2023-10-03 10:58:00,22.705,22.705,22.705,22.705,600.0,CAE +2023-10-03 10:57:00,22.705,22.705,22.7,22.7,717.0,CAE +2023-10-03 10:56:00,22.71,22.71,22.71,22.71,200.0,CAE +2023-10-03 10:55:00,22.72,22.73,22.71,22.71,1206.0,CAE +2023-10-03 10:54:00,22.7,22.71,22.7,22.71,983.0,CAE +2023-10-03 10:53:00,22.69,22.69,22.69,22.69,138.0,CAE +2023-10-03 10:51:00,22.67,22.67,22.67,22.67,500.0,CAE +2023-10-03 10:50:00,22.685,22.685,22.67,22.68,1431.0,CAE +2023-10-03 10:49:00,22.66,22.68,22.66,22.68,951.0,CAE +2023-10-03 10:48:00,22.64,22.66,22.64,22.66,995.0,CAE +2023-10-03 10:47:00,22.695,22.695,22.68,22.68,461.0,CAE +2023-10-03 10:46:00,22.71,22.71,22.69,22.69,724.0,CAE +2023-10-03 10:45:00,22.73,22.73,22.73,22.73,505.0,CAE +2023-10-03 10:44:00,22.74,22.74,22.74,22.74,235.0,CAE +2023-10-03 10:42:00,22.67,22.73,22.67,22.72,1503.0,CAE +2023-10-03 10:41:00,22.665,22.665,22.665,22.665,400.0,CAE +2023-10-03 10:40:00,22.675,22.675,22.66,22.67,1431.0,CAE +2023-10-03 10:39:00,22.69,22.695,22.69,22.69,800.0,CAE +2023-10-03 10:38:00,22.7,22.71,22.7,22.71,1139.0,CAE +2023-10-03 10:37:00,22.72,22.74,22.72,22.72,2048.0,CAE +2023-10-03 10:36:00,22.725,22.725,22.72,22.72,503.0,CAE +2023-10-03 10:35:00,22.73,22.75,22.73,22.75,823.0,CAE +2023-10-03 10:33:00,22.78,22.78,22.75,22.75,552.0,CAE +2023-10-03 10:31:00,22.75,22.75,22.75,22.75,303.0,CAE +2023-10-03 10:29:00,22.75,22.75,22.75,22.75,104.0,CAE +2023-10-03 10:27:00,22.77,22.77,22.77,22.77,403.0,CAE +2023-10-03 10:26:00,22.78,22.79,22.775,22.79,303.0,CAE +2023-10-03 10:25:00,22.765,22.765,22.765,22.765,272.0,CAE +2023-10-03 10:24:00,22.69,22.69,22.69,22.69,790.0,CAE +2023-10-03 10:22:00,22.73,22.745,22.73,22.745,605.0,CAE +2023-10-03 10:21:00,22.74,22.74,22.74,22.74,480.0,CAE +2023-10-03 10:20:00,22.7,22.73,22.7,22.73,3007.0,CAE +2023-10-03 10:19:00,22.675,22.686,22.675,22.68,1419.0,CAE +2023-10-03 10:18:00,22.64,22.67,22.64,22.67,1737.0,CAE +2023-10-03 10:17:00,22.645,22.645,22.61,22.61,949.0,CAE +2023-10-03 10:16:00,22.675,22.685,22.66,22.665,1813.0,CAE +2023-10-03 10:15:00,22.7,22.7,22.67,22.67,303.0,CAE +2023-10-03 10:14:00,22.74,22.74,22.74,22.74,405.0,CAE +2023-10-03 10:13:00,22.73,22.745,22.73,22.73,819.0,CAE +2023-10-03 10:12:00,22.76,22.8,22.74,22.74,702.0,CAE +2023-10-03 10:11:00,22.69,22.69,22.69,22.69,326.0,CAE +2023-10-03 10:10:00,22.675,22.68,22.67,22.67,2015.0,CAE +2023-10-03 10:09:00,22.635,22.69,22.635,22.67,2186.0,CAE +2023-10-03 10:08:00,22.695,22.695,22.63,22.63,1518.0,CAE +2023-10-03 10:07:00,22.71,22.71,22.7,22.7,2002.0,CAE +2023-10-03 10:06:00,22.71,22.71,22.705,22.71,968.0,CAE +2023-10-03 10:05:00,22.72,22.73,22.7,22.72,4199.0,CAE +2023-10-03 10:04:00,22.76,22.76,22.735,22.735,481.0,CAE +2023-10-03 10:03:00,22.77,22.77,22.77,22.77,1857.0,CAE +2023-10-03 10:02:00,22.775,22.775,22.75,22.75,1038.0,CAE +2023-10-03 10:01:00,22.775,22.78,22.775,22.775,480.0,CAE +2023-10-03 10:00:00,22.81,22.83,22.76,22.76,879.0,CAE +2023-10-03 09:58:00,22.84,22.84,22.84,22.84,100.0,CAE +2023-10-03 09:57:00,22.855,22.855,22.855,22.855,100.0,CAE +2023-10-03 09:56:00,22.89,22.89,22.89,22.89,110.0,CAE +2023-10-03 09:55:00,22.885,22.885,22.885,22.885,100.0,CAE +2023-10-03 09:54:00,22.88,22.88,22.88,22.88,452.0,CAE +2023-10-03 09:52:00,22.91,22.92,22.86,22.86,900.0,CAE +2023-10-03 09:51:00,22.88,22.91,22.88,22.91,359.0,CAE +2023-10-03 09:50:00,22.88,22.885,22.875,22.885,325.0,CAE +2023-10-03 09:48:00,22.8,22.83,22.8,22.83,710.0,CAE +2023-10-03 09:47:00,22.85,22.86,22.81,22.815,1887.0,CAE +2023-10-03 09:46:00,22.865,22.865,22.865,22.865,160.0,CAE +2023-10-03 09:45:00,22.845,22.86,22.82,22.825,644.0,CAE +2023-10-03 09:44:00,22.85,22.87,22.85,22.87,265.0,CAE +2023-10-03 09:42:00,22.84,22.86,22.81,22.823,2562.0,CAE +2023-10-03 09:41:00,22.795,22.85,22.795,22.83,520.0,CAE +2023-10-03 09:39:00,22.8,22.805,22.8,22.805,300.0,CAE +2023-10-03 09:38:00,22.755,22.83,22.755,22.805,2207.0,CAE +2023-10-03 09:35:00,22.84,22.84,22.75,22.785,3011.0,CAE +2023-10-03 09:31:00,22.71,22.74,22.7,22.73,2468.0,CAE +2023-10-03 09:30:00,22.69,22.71,22.54,22.71,3349.0,CAE +2023-10-02 19:00:00,22.86,22.86,22.86,22.86,5116.0,CAE +2023-10-02 18:30:00,22.86,22.86,22.86,22.86,5116.0,CAE +2023-10-02 17:07:00,23.11,23.11,23.11,23.11,1683.0,CAE +2023-10-02 16:10:00,22.86,22.86,22.86,22.86,5116.0,CAE +2023-10-02 16:04:00,22.69,22.69,22.69,22.69,1.0,CAE +2023-10-02 16:01:00,22.86,22.86,22.86,22.86,198.0,CAE +2023-10-02 16:00:00,22.86,22.86,22.855,22.86,11021.0,CAE +2023-10-02 15:59:00,22.86,22.87,22.85,22.86,5779.0,CAE +2023-10-02 15:58:00,22.85,22.855,22.84,22.855,3476.0,CAE +2023-10-02 15:57:00,22.85,22.86,22.85,22.86,1761.0,CAE +2023-10-02 15:56:00,22.845,22.845,22.845,22.845,317.0,CAE +2023-10-02 15:55:00,22.85,22.85,22.85,22.85,1429.0,CAE +2023-10-02 15:54:00,22.83,22.85,22.83,22.85,929.0,CAE +2023-10-02 15:53:00,22.83,22.83,22.83,22.83,945.0,CAE +2023-10-02 15:52:00,22.85,22.86,22.84,22.84,2101.0,CAE +2023-10-02 15:51:00,22.835,22.845,22.835,22.845,906.0,CAE +2023-10-02 15:50:00,22.8,22.85,22.8,22.84,4305.0,CAE +2023-10-02 15:49:00,22.81,22.82,22.81,22.815,1247.0,CAE +2023-10-02 15:48:00,22.795,22.8,22.795,22.8,889.0,CAE +2023-10-02 15:47:00,22.81,22.81,22.8,22.8,1397.0,CAE +2023-10-02 15:46:00,22.8,22.81,22.8,22.81,775.0,CAE +2023-10-02 15:45:00,22.8,22.81,22.8,22.81,511.0,CAE +2023-10-02 15:44:00,22.81,22.81,22.81,22.81,178.0,CAE +2023-10-02 15:43:00,22.81,22.81,22.8,22.8,817.0,CAE +2023-10-02 15:42:00,22.81,22.82,22.81,22.82,1259.0,CAE +2023-10-02 15:41:00,22.81,22.81,22.81,22.81,512.0,CAE +2023-10-02 15:39:00,22.8,22.8,22.8,22.8,473.0,CAE +2023-10-02 15:38:00,22.79,22.79,22.79,22.79,367.0,CAE +2023-10-02 15:37:00,22.8,22.8,22.8,22.8,119.0,CAE +2023-10-02 15:36:00,22.805,22.805,22.805,22.805,102.0,CAE +2023-10-02 15:32:00,22.8,22.8,22.8,22.8,126.0,CAE +2023-10-02 15:30:00,22.8,22.8,22.8,22.8,268.0,CAE +2023-10-02 15:29:00,22.81,22.81,22.81,22.81,454.0,CAE +2023-10-02 15:28:00,22.8,22.8,22.8,22.8,291.0,CAE +2023-10-02 15:27:00,22.805,22.805,22.805,22.805,192.0,CAE +2023-10-02 15:25:00,22.84,22.84,22.84,22.84,100.0,CAE +2023-10-02 15:23:00,22.83,22.83,22.83,22.83,215.0,CAE +2023-10-02 15:20:00,22.79,22.79,22.79,22.79,235.0,CAE +2023-10-02 15:19:00,22.82,22.82,22.82,22.82,158.0,CAE +2023-10-02 15:15:00,22.82,22.83,22.82,22.83,413.0,CAE +2023-10-02 15:14:00,22.82,22.82,22.82,22.82,129.0,CAE +2023-10-02 15:13:00,22.85,22.85,22.81,22.81,1472.0,CAE +2023-10-02 15:08:00,22.845,22.845,22.845,22.845,222.0,CAE +2023-10-02 15:07:00,22.83,22.83,22.83,22.83,509.0,CAE +2023-10-02 15:04:00,22.83,22.83,22.82,22.82,663.0,CAE +2023-10-02 15:03:00,22.85,22.85,22.83,22.83,200.0,CAE +2023-10-02 14:58:00,22.89,22.89,22.89,22.89,184.0,CAE +2023-10-02 14:56:00,22.89,22.89,22.89,22.89,129.0,CAE +2023-10-02 14:50:00,22.901,22.91,22.901,22.91,1303.0,CAE +2023-10-02 14:44:00,22.89,22.89,22.89,22.89,119.0,CAE +2023-10-02 14:41:00,22.87,22.87,22.87,22.87,181.0,CAE +2023-10-02 14:31:00,22.88,22.88,22.88,22.88,301.0,CAE +2023-10-02 14:27:00,22.89,22.89,22.89,22.89,136.0,CAE +2023-10-02 14:16:00,22.96,22.96,22.96,22.96,300.0,CAE +2023-10-02 14:13:00,22.972,22.972,22.97,22.97,200.0,CAE +2023-10-02 14:11:00,22.94,22.94,22.94,22.94,103.0,CAE +2023-10-02 14:09:00,22.9,22.92,22.9,22.92,521.0,CAE +2023-10-02 14:08:00,22.86,22.86,22.86,22.86,137.0,CAE +2023-10-02 14:07:00,22.87,22.88,22.861,22.861,674.0,CAE +2023-10-02 14:01:00,22.875,22.875,22.875,22.875,100.0,CAE +2023-10-02 14:00:00,22.9,22.9,22.87,22.87,242.0,CAE +2023-10-02 13:56:00,22.92,22.93,22.91,22.93,2500.0,CAE +2023-10-02 13:55:00,22.94,22.94,22.93,22.93,469.0,CAE +2023-10-02 13:54:00,22.935,22.935,22.935,22.935,100.0,CAE +2023-10-02 13:53:00,22.93,22.93,22.93,22.93,167.0,CAE +2023-10-02 13:52:00,22.94,22.94,22.94,22.94,100.0,CAE +2023-10-02 13:51:00,22.94,22.94,22.94,22.94,200.0,CAE +2023-10-02 13:50:00,22.93,22.95,22.93,22.95,754.0,CAE +2023-10-02 13:39:00,22.91,22.91,22.91,22.91,100.0,CAE +2023-10-02 13:36:00,22.91,22.91,22.91,22.91,101.0,CAE +2023-10-02 13:27:00,22.9,22.9,22.9,22.9,145.0,CAE +2023-10-02 13:24:00,22.87,22.87,22.87,22.87,105.0,CAE +2023-10-02 13:19:00,22.87,22.87,22.87,22.87,494.0,CAE +2023-10-02 13:15:00,22.81,22.81,22.81,22.81,312.0,CAE +2023-10-02 13:14:00,22.79,22.79,22.79,22.79,138.0,CAE +2023-10-02 13:12:00,22.8,22.8,22.793,22.793,230.0,CAE +2023-10-02 13:10:00,22.87,22.87,22.82,22.84,3210.0,CAE +2023-10-02 13:09:00,22.88,22.88,22.88,22.88,221.0,CAE +2023-10-02 13:06:00,22.88,22.88,22.88,22.88,220.0,CAE +2023-10-02 13:04:00,22.9,22.9,22.9,22.9,100.0,CAE +2023-10-02 13:02:00,22.9,22.9,22.9,22.9,100.0,CAE +2023-10-02 13:01:00,22.911,22.911,22.911,22.911,268.0,CAE +2023-10-02 12:53:00,22.91,22.92,22.91,22.91,560.0,CAE +2023-10-02 12:48:00,22.88,22.89,22.88,22.89,801.0,CAE +2023-10-02 12:40:00,22.89,22.89,22.89,22.89,118.0,CAE +2023-10-02 12:38:00,22.88,22.92,22.86,22.92,2310.0,CAE +2023-10-02 12:37:00,22.88,22.88,22.88,22.88,508.0,CAE +2023-10-02 12:32:00,22.91,22.91,22.91,22.91,195.0,CAE +2023-10-02 12:24:00,22.962,22.962,22.962,22.962,201.0,CAE +2023-10-02 12:17:00,22.97,22.97,22.97,22.97,100.0,CAE +2023-10-02 12:15:00,22.98,22.98,22.98,22.98,151.0,CAE +2023-10-02 12:14:00,22.98,22.98,22.976,22.976,200.0,CAE +2023-10-02 12:12:00,22.92,22.94,22.92,22.94,465.0,CAE +2023-10-02 12:10:00,22.927,22.927,22.927,22.927,100.0,CAE +2023-10-02 12:09:00,22.93,22.93,22.93,22.93,100.0,CAE +2023-10-02 12:07:00,22.94,22.94,22.94,22.94,487.0,CAE +2023-10-02 12:00:00,22.99,23.0,22.99,23.0,460.0,CAE +2023-10-02 11:59:00,22.97,22.97,22.97,22.97,158.0,CAE +2023-10-02 11:57:00,22.975,22.98,22.96,22.96,1662.0,CAE +2023-10-02 11:55:00,22.99,22.99,22.99,22.99,207.0,CAE +2023-10-02 11:53:00,23.02,23.02,23.02,23.02,334.0,CAE +2023-10-02 11:51:00,23.05,23.05,23.05,23.05,100.0,CAE +2023-10-02 11:46:00,23.06,23.07,23.03,23.07,560.0,CAE +2023-10-02 11:45:00,23.04,23.05,23.04,23.05,603.0,CAE +2023-10-02 11:42:00,23.09,23.09,23.09,23.09,100.0,CAE +2023-10-02 11:37:00,23.115,23.115,23.09,23.09,201.0,CAE +2023-10-02 11:36:00,23.16,23.16,23.16,23.16,200.0,CAE +2023-10-02 11:31:00,23.17,23.17,23.17,23.17,100.0,CAE +2023-10-02 11:30:00,23.19,23.19,23.18,23.18,552.0,CAE +2023-10-02 11:27:00,23.171,23.171,23.171,23.171,1283.0,CAE +2023-10-02 11:22:00,23.15,23.15,23.15,23.15,175.0,CAE +2023-10-02 11:21:00,23.15,23.16,23.14,23.16,2871.0,CAE +2023-10-02 11:20:00,23.06,23.08,23.06,23.08,258.0,CAE +2023-10-02 11:19:00,23.065,23.065,23.065,23.065,200.0,CAE +2023-10-02 11:17:00,23.09,23.09,23.06,23.06,300.0,CAE +2023-10-02 11:16:00,23.1,23.1,23.1,23.1,200.0,CAE +2023-10-02 11:10:00,23.05,23.06,23.03,23.06,830.0,CAE +2023-10-02 11:09:00,23.05,23.05,23.05,23.05,100.0,CAE +2023-10-02 11:07:00,23.08,23.08,23.08,23.08,262.0,CAE +2023-10-02 11:01:00,23.12,23.12,23.09,23.095,1580.0,CAE +2023-10-02 10:59:00,23.1,23.105,23.1,23.105,200.0,CAE +2023-10-02 10:53:00,23.1,23.1,23.065,23.065,400.0,CAE +2023-10-02 10:51:00,23.09,23.09,23.09,23.09,102.0,CAE +2023-10-02 10:48:00,23.15,23.16,23.15,23.16,400.0,CAE +2023-10-02 10:44:00,23.1,23.1,23.1,23.1,476.0,CAE +2023-10-02 10:43:00,23.05,23.05,23.05,23.05,100.0,CAE +2023-10-02 10:40:00,23.09,23.12,23.09,23.12,304.0,CAE +2023-10-02 10:38:00,23.11,23.11,23.11,23.11,300.0,CAE +2023-10-02 10:37:00,23.14,23.14,23.14,23.14,502.0,CAE +2023-10-02 10:36:00,23.157,23.157,23.157,23.157,356.0,CAE +2023-10-02 10:34:00,23.13,23.13,23.13,23.13,403.0,CAE +2023-10-02 10:33:00,23.13,23.13,23.13,23.13,100.0,CAE +2023-10-02 10:31:00,23.055,23.055,23.055,23.055,277.0,CAE +2023-10-02 10:30:00,23.075,23.075,23.06,23.07,903.0,CAE +2023-10-02 10:29:00,23.095,23.095,23.05,23.05,911.0,CAE +2023-10-02 10:28:00,23.1,23.1,23.1,23.1,169.0,CAE +2023-10-02 10:27:00,23.07,23.07,23.07,23.07,100.0,CAE +2023-10-02 10:26:00,23.09,23.09,23.05,23.05,519.0,CAE +2023-10-02 10:25:00,23.07,23.1,23.04,23.1,8754.0,CAE +2023-10-02 10:24:00,23.03,23.05,23.03,23.05,945.0,CAE +2023-10-02 10:21:00,23.017,23.017,23.017,23.017,426.0,CAE +2023-10-02 10:19:00,23.01,23.01,23.01,23.01,110.0,CAE +2023-10-02 10:17:00,23.04,23.04,23.04,23.04,159.0,CAE +2023-10-02 10:15:00,23.0,23.0,23.0,23.0,195.0,CAE +2023-10-02 10:10:00,22.98,22.98,22.97,22.97,308.0,CAE +2023-10-02 10:09:00,23.0,23.0,22.98,22.98,363.0,CAE +2023-10-02 10:08:00,23.01,23.03,23.01,23.03,1501.0,CAE +2023-10-02 10:05:00,23.11,23.11,23.11,23.11,200.0,CAE +2023-10-02 10:04:00,23.13,23.13,23.13,23.13,104.0,CAE +2023-10-02 10:03:00,23.14,23.14,23.14,23.14,416.0,CAE +2023-10-02 10:00:00,23.115,23.16,23.115,23.16,465.0,CAE +2023-10-02 09:56:00,23.18,23.18,23.18,23.18,884.0,CAE +2023-10-02 09:55:00,23.18,23.18,23.18,23.18,482.0,CAE +2023-10-02 09:54:00,23.18,23.21,23.165,23.165,2841.0,CAE +2023-10-02 09:53:00,23.12,23.16,23.115,23.15,2521.0,CAE +2023-10-02 09:52:00,23.11,23.12,23.1,23.11,669.0,CAE +2023-10-02 09:51:00,23.2,23.2,23.16,23.16,342.0,CAE +2023-10-02 09:50:00,23.23,23.26,23.19,23.19,4930.0,CAE +2023-10-02 09:49:00,23.21,23.22,23.21,23.22,1756.0,CAE +2023-10-02 09:48:00,23.18,23.23,23.16,23.23,3938.0,CAE +2023-10-02 09:47:00,23.14,23.15,23.13,23.15,2100.0,CAE +2023-10-02 09:45:00,23.24,23.25,23.175,23.175,507.0,CAE +2023-10-02 09:43:00,23.23,23.23,23.23,23.23,231.0,CAE +2023-10-02 09:41:00,23.25,23.26,23.25,23.25,900.0,CAE +2023-10-02 09:40:00,23.3,23.34,23.3,23.3,7927.0,CAE +2023-10-02 09:39:00,23.36,23.36,23.3,23.3,1513.0,CAE +2023-10-02 09:37:00,23.3,23.36,23.3,23.36,3260.0,CAE +2023-10-02 09:36:00,23.35,23.35,23.33,23.33,502.0,CAE +2023-10-02 09:35:00,23.27,23.39,23.27,23.39,2190.0,CAE +2023-10-02 09:33:00,23.17,23.17,23.17,23.17,335.0,CAE +2023-10-02 09:32:00,23.18,23.18,23.13,23.16,1609.0,CAE +2023-10-02 09:31:00,23.23,23.23,23.22,23.22,510.0,CAE +2023-10-02 09:30:00,23.34,23.34,23.34,23.34,2197.0,CAE +2023-09-29 19:00:00,23.35,23.35,23.35,23.35,10735.0,CAE +2023-09-29 18:30:00,23.35,23.35,23.35,23.35,10735.0,CAE +2023-09-29 17:05:00,23.49,23.49,23.49,23.49,26043.0,CAE +2023-09-29 16:10:00,23.35,23.35,23.35,23.35,10735.0,CAE +2023-09-29 16:04:00,23.17,23.17,23.17,23.17,1.0,CAE +2023-09-29 16:00:00,23.35,23.35,23.35,23.35,22387.0,CAE +2023-09-29 15:59:00,23.36,23.36,23.35,23.35,2642.0,CAE +2023-09-29 15:58:00,23.37,23.375,23.36,23.36,1414.0,CAE +2023-09-29 15:57:00,23.365,23.38,23.365,23.38,2662.0,CAE +2023-09-29 15:56:00,23.365,23.365,23.36,23.365,1485.0,CAE +2023-09-29 15:55:00,23.37,23.37,23.365,23.37,1803.0,CAE +2023-09-29 15:54:00,23.41,23.415,23.38,23.38,2276.0,CAE +2023-09-29 15:53:00,23.425,23.425,23.405,23.405,2782.0,CAE +2023-09-29 15:52:00,23.42,23.435,23.415,23.43,1638.0,CAE +2023-09-29 15:51:00,23.43,23.43,23.4,23.42,6181.0,CAE +2023-09-29 15:50:00,23.37,23.42,23.37,23.41,9309.0,CAE +2023-09-29 15:48:00,23.35,23.35,23.35,23.35,704.0,CAE +2023-09-29 15:47:00,23.35,23.355,23.35,23.355,1571.0,CAE +2023-09-29 15:46:00,23.325,23.325,23.32,23.32,272.0,CAE +2023-09-29 15:45:00,23.32,23.335,23.31,23.32,1128.0,CAE +2023-09-29 15:44:00,23.335,23.335,23.33,23.33,442.0,CAE +2023-09-29 15:43:00,23.32,23.32,23.31,23.315,3080.0,CAE +2023-09-29 15:42:00,23.315,23.32,23.315,23.32,412.0,CAE +2023-09-29 15:41:00,23.32,23.32,23.305,23.305,437.0,CAE +2023-09-29 15:40:00,23.32,23.33,23.32,23.33,2507.0,CAE +2023-09-29 15:38:00,23.33,23.34,23.33,23.33,918.0,CAE +2023-09-29 15:37:00,23.335,23.335,23.335,23.335,430.0,CAE +2023-09-29 15:33:00,23.32,23.32,23.31,23.31,633.0,CAE +2023-09-29 15:32:00,23.33,23.33,23.33,23.33,517.0,CAE +2023-09-29 15:30:00,23.35,23.35,23.33,23.33,841.0,CAE +2023-09-29 15:29:00,23.36,23.36,23.36,23.36,101.0,CAE +2023-09-29 15:28:00,23.35,23.35,23.35,23.35,240.0,CAE +2023-09-29 15:26:00,23.36,23.36,23.33,23.34,2002.0,CAE +2023-09-29 15:25:00,23.37,23.37,23.37,23.37,210.0,CAE +2023-09-29 15:24:00,23.39,23.39,23.38,23.385,2076.0,CAE +2023-09-29 15:23:00,23.38,23.38,23.38,23.38,160.0,CAE +2023-09-29 15:20:00,23.4,23.4,23.4,23.4,142.0,CAE +2023-09-29 15:19:00,23.42,23.42,23.405,23.405,702.0,CAE +2023-09-29 15:18:00,23.415,23.42,23.415,23.42,260.0,CAE +2023-09-29 15:17:00,23.415,23.415,23.4,23.41,504.0,CAE +2023-09-29 15:15:00,23.4,23.4,23.4,23.4,107.0,CAE +2023-09-29 15:10:00,23.39,23.39,23.39,23.39,206.0,CAE +2023-09-29 15:09:00,23.39,23.39,23.39,23.39,315.0,CAE +2023-09-29 15:08:00,23.4,23.4,23.4,23.4,273.0,CAE +2023-09-29 15:07:00,23.415,23.415,23.4,23.4,350.0,CAE +2023-09-29 15:06:00,23.4,23.42,23.4,23.415,302.0,CAE +2023-09-29 15:05:00,23.395,23.395,23.395,23.395,248.0,CAE +2023-09-29 15:04:00,23.38,23.38,23.38,23.38,158.0,CAE +2023-09-29 15:03:00,23.43,23.43,23.39,23.39,328.0,CAE +2023-09-29 15:02:00,23.44,23.44,23.44,23.44,705.0,CAE +2023-09-29 15:00:00,23.44,23.44,23.44,23.44,300.0,CAE +2023-09-29 14:59:00,23.43,23.43,23.43,23.43,223.0,CAE +2023-09-29 14:58:00,23.44,23.44,23.44,23.44,100.0,CAE +2023-09-29 14:57:00,23.42,23.44,23.42,23.44,204.0,CAE +2023-09-29 14:55:00,23.39,23.4,23.39,23.4,866.0,CAE +2023-09-29 14:53:00,23.38,23.38,23.38,23.38,330.0,CAE +2023-09-29 14:51:00,23.36,23.36,23.36,23.36,220.0,CAE +2023-09-29 14:50:00,23.36,23.36,23.36,23.36,201.0,CAE +2023-09-29 14:48:00,23.36,23.36,23.36,23.36,169.0,CAE +2023-09-29 14:47:00,23.37,23.37,23.36,23.36,658.0,CAE +2023-09-29 14:43:00,23.38,23.38,23.38,23.38,313.0,CAE +2023-09-29 14:41:00,23.38,23.38,23.37,23.38,775.0,CAE +2023-09-29 14:40:00,23.37,23.37,23.37,23.37,308.0,CAE +2023-09-29 14:39:00,23.34,23.354,23.34,23.354,300.0,CAE +2023-09-29 14:38:00,23.34,23.34,23.34,23.34,100.0,CAE +2023-09-29 14:36:00,23.33,23.33,23.33,23.33,351.0,CAE +2023-09-29 14:35:00,23.32,23.32,23.32,23.32,233.0,CAE +2023-09-29 14:34:00,23.32,23.33,23.32,23.32,2533.0,CAE +2023-09-29 14:27:00,23.39,23.39,23.39,23.39,970.0,CAE +2023-09-29 14:25:00,23.39,23.39,23.38,23.38,247.0,CAE +2023-09-29 14:24:00,23.37,23.37,23.37,23.37,402.0,CAE +2023-09-29 14:23:00,23.35,23.36,23.35,23.36,203.0,CAE +2023-09-29 14:22:00,23.34,23.35,23.34,23.35,1318.0,CAE +2023-09-29 14:21:00,23.34,23.34,23.34,23.34,242.0,CAE +2023-09-29 14:19:00,23.33,23.33,23.33,23.33,222.0,CAE +2023-09-29 14:17:00,23.35,23.35,23.35,23.35,134.0,CAE +2023-09-29 14:15:00,23.35,23.35,23.35,23.35,108.0,CAE +2023-09-29 14:14:00,23.36,23.36,23.36,23.36,100.0,CAE +2023-09-29 14:12:00,23.38,23.4,23.38,23.4,400.0,CAE +2023-09-29 14:11:00,23.35,23.35,23.34,23.35,2414.0,CAE +2023-09-29 14:10:00,23.34,23.34,23.34,23.34,201.0,CAE +2023-09-29 14:08:00,23.35,23.35,23.35,23.35,186.0,CAE +2023-09-29 14:06:00,23.36,23.36,23.35,23.35,414.0,CAE +2023-09-29 14:05:00,23.41,23.41,23.4,23.4,387.0,CAE +2023-09-29 14:04:00,23.39,23.39,23.39,23.39,192.0,CAE +2023-09-29 14:03:00,23.39,23.39,23.39,23.39,303.0,CAE +2023-09-29 14:02:00,23.36,23.36,23.36,23.36,115.0,CAE +2023-09-29 14:01:00,23.36,23.36,23.36,23.36,301.0,CAE +2023-09-29 14:00:00,23.38,23.38,23.36,23.36,300.0,CAE +2023-09-29 13:59:00,23.38,23.38,23.38,23.38,102.0,CAE +2023-09-29 13:57:00,23.4,23.41,23.39,23.39,1464.0,CAE +2023-09-29 13:56:00,23.41,23.41,23.41,23.41,206.0,CAE +2023-09-29 13:55:00,23.417,23.417,23.417,23.417,105.0,CAE +2023-09-29 13:54:00,23.4,23.42,23.4,23.42,448.0,CAE +2023-09-29 13:53:00,23.39,23.39,23.36,23.36,756.0,CAE +2023-09-29 13:47:00,23.42,23.422,23.41,23.41,1180.0,CAE +2023-09-29 13:44:00,23.39,23.39,23.39,23.39,155.0,CAE +2023-09-29 13:42:00,23.38,23.4,23.38,23.4,416.0,CAE +2023-09-29 13:41:00,23.39,23.39,23.39,23.39,4051.0,CAE +2023-09-29 13:40:00,23.42,23.42,23.4,23.4,639.0,CAE +2023-09-29 13:38:00,23.41,23.41,23.41,23.41,108.0,CAE +2023-09-29 13:37:00,23.4,23.4,23.4,23.4,302.0,CAE +2023-09-29 13:36:00,23.4,23.41,23.4,23.41,744.0,CAE +2023-09-29 13:31:00,23.37,23.37,23.37,23.37,100.0,CAE +2023-09-29 13:30:00,23.38,23.38,23.37,23.37,201.0,CAE +2023-09-29 13:29:00,23.38,23.39,23.38,23.39,217.0,CAE +2023-09-29 13:27:00,23.37,23.37,23.36,23.36,430.0,CAE +2023-09-29 13:23:00,23.34,23.36,23.34,23.36,1049.0,CAE +2023-09-29 13:20:00,23.32,23.34,23.32,23.34,344.0,CAE +2023-09-29 13:19:00,23.33,23.34,23.33,23.34,407.0,CAE +2023-09-29 13:18:00,23.322,23.322,23.322,23.322,191.0,CAE +2023-09-29 13:16:00,23.31,23.31,23.31,23.31,101.0,CAE +2023-09-29 13:15:00,23.3,23.3,23.3,23.3,116.0,CAE +2023-09-29 13:12:00,23.27,23.3,23.27,23.29,2974.0,CAE +2023-09-29 13:11:00,23.28,23.3,23.27,23.3,766.0,CAE +2023-09-29 13:10:00,23.27,23.27,23.27,23.27,300.0,CAE +2023-09-29 13:09:00,23.28,23.28,23.28,23.28,102.0,CAE +2023-09-29 13:08:00,23.25,23.27,23.25,23.27,400.0,CAE +2023-09-29 13:06:00,23.27,23.27,23.27,23.27,511.0,CAE +2023-09-29 13:05:00,23.33,23.33,23.28,23.28,601.0,CAE +2023-09-29 13:04:00,23.3,23.32,23.3,23.32,493.0,CAE +2023-09-29 13:02:00,23.29,23.29,23.29,23.29,310.0,CAE +2023-09-29 13:01:00,23.35,23.35,23.34,23.35,500.0,CAE +2023-09-29 13:00:00,23.35,23.352,23.35,23.35,554.0,CAE +2023-09-29 12:59:00,23.35,23.37,23.34,23.37,870.0,CAE +2023-09-29 12:57:00,23.38,23.39,23.37,23.38,4671.0,CAE +2023-09-29 12:56:00,23.37,23.38,23.37,23.375,558.0,CAE +2023-09-29 12:55:00,23.36,23.36,23.36,23.36,134.0,CAE +2023-09-29 12:54:00,23.36,23.36,23.35,23.36,308.0,CAE +2023-09-29 12:53:00,23.35,23.36,23.35,23.36,550.0,CAE +2023-09-29 12:51:00,23.34,23.34,23.33,23.33,301.0,CAE +2023-09-29 12:50:00,23.39,23.39,23.38,23.39,6192.0,CAE +2023-09-29 12:49:00,23.39,23.39,23.39,23.39,208.0,CAE +2023-09-29 12:48:00,23.39,23.39,23.39,23.39,147.0,CAE +2023-09-29 12:47:00,23.39,23.39,23.39,23.39,132.0,CAE +2023-09-29 12:46:00,23.41,23.43,23.41,23.43,300.0,CAE +2023-09-29 12:44:00,23.392,23.392,23.392,23.392,268.0,CAE +2023-09-29 12:43:00,23.43,23.43,23.43,23.43,101.0,CAE +2023-09-29 12:39:00,23.4,23.4,23.39,23.39,205.0,CAE +2023-09-29 12:37:00,23.41,23.41,23.41,23.41,168.0,CAE +2023-09-29 12:34:00,23.345,23.35,23.345,23.35,293.0,CAE +2023-09-29 12:33:00,23.382,23.382,23.35,23.35,660.0,CAE +2023-09-29 12:32:00,23.38,23.39,23.38,23.39,420.0,CAE +2023-09-29 12:31:00,23.36,23.38,23.36,23.38,500.0,CAE +2023-09-29 12:30:00,23.37,23.37,23.36,23.36,4878.0,CAE +2023-09-29 12:27:00,23.39,23.39,23.39,23.39,707.0,CAE +2023-09-29 12:25:00,23.36,23.36,23.36,23.36,135.0,CAE +2023-09-29 12:24:00,23.33,23.33,23.33,23.33,207.0,CAE +2023-09-29 12:23:00,23.34,23.34,23.34,23.34,836.0,CAE +2023-09-29 12:21:00,23.36,23.36,23.32,23.36,2072.0,CAE +2023-09-29 12:20:00,23.36,23.4,23.36,23.39,1815.0,CAE +2023-09-29 12:19:00,23.338,23.36,23.338,23.36,900.0,CAE +2023-09-29 12:18:00,23.28,23.33,23.28,23.33,2205.0,CAE +2023-09-29 12:17:00,23.248,23.28,23.248,23.28,1263.0,CAE +2023-09-29 12:16:00,23.19,23.19,23.19,23.19,200.0,CAE +2023-09-29 12:15:00,23.18,23.19,23.18,23.19,1538.0,CAE +2023-09-29 12:14:00,23.14,23.18,23.14,23.18,838.0,CAE +2023-09-29 12:13:00,23.2,23.2,23.2,23.2,402.0,CAE +2023-09-29 12:12:00,23.23,23.23,23.23,23.23,677.0,CAE +2023-09-29 12:11:00,23.24,23.24,23.23,23.23,1444.0,CAE +2023-09-29 12:10:00,23.26,23.26,23.25,23.25,731.0,CAE +2023-09-29 12:02:00,23.22,23.22,23.22,23.22,100.0,CAE +2023-09-29 12:01:00,23.22,23.22,23.22,23.22,659.0,CAE +2023-09-29 12:00:00,23.22,23.22,23.22,23.22,348.0,CAE +2023-09-29 11:59:00,23.25,23.25,23.23,23.23,470.0,CAE +2023-09-29 11:58:00,23.23,23.25,23.23,23.25,897.0,CAE +2023-09-29 11:57:00,23.21,23.21,23.21,23.21,201.0,CAE +2023-09-29 11:56:00,23.22,23.22,23.22,23.22,100.0,CAE +2023-09-29 11:55:00,23.2,23.2,23.2,23.2,352.0,CAE +2023-09-29 11:54:00,23.17,23.17,23.17,23.17,663.0,CAE +2023-09-29 11:53:00,23.17,23.17,23.17,23.17,354.0,CAE +2023-09-29 11:51:00,23.23,23.23,23.23,23.23,157.0,CAE +2023-09-29 11:50:00,23.2,23.21,23.19,23.21,727.0,CAE +2023-09-29 11:49:00,23.19,23.2,23.19,23.2,398.0,CAE +2023-09-29 11:44:00,23.18,23.19,23.18,23.19,516.0,CAE +2023-09-29 11:43:00,23.2,23.2,23.2,23.2,114.0,CAE +2023-09-29 11:42:00,23.22,23.22,23.22,23.22,145.0,CAE +2023-09-29 11:41:00,23.22,23.23,23.21,23.21,916.0,CAE +2023-09-29 11:40:00,23.22,23.25,23.22,23.25,613.0,CAE +2023-09-29 11:39:00,23.2,23.21,23.2,23.21,566.0,CAE +2023-09-29 11:38:00,23.2,23.2,23.2,23.2,100.0,CAE +2023-09-29 11:35:00,23.25,23.25,23.24,23.24,821.0,CAE +2023-09-29 11:29:00,23.27,23.27,23.27,23.27,200.0,CAE +2023-09-29 11:28:00,23.32,23.32,23.31,23.31,663.0,CAE +2023-09-29 11:26:00,23.38,23.38,23.38,23.38,105.0,CAE +2023-09-29 11:17:00,23.27,23.27,23.25,23.25,316.0,CAE +2023-09-29 11:16:00,23.275,23.275,23.27,23.27,370.0,CAE +2023-09-29 11:13:00,23.28,23.28,23.28,23.28,220.0,CAE +2023-09-29 11:12:00,23.24,23.24,23.24,23.24,124.0,CAE +2023-09-29 11:09:00,23.23,23.23,23.23,23.23,221.0,CAE +2023-09-29 11:08:00,23.225,23.225,23.225,23.225,100.0,CAE +2023-09-29 11:07:00,23.24,23.24,23.24,23.24,100.0,CAE +2023-09-29 11:04:00,23.238,23.238,23.238,23.238,259.0,CAE +2023-09-29 11:00:00,23.3,23.3,23.3,23.3,330.0,CAE +2023-09-29 10:59:00,23.311,23.311,23.311,23.311,177.0,CAE +2023-09-29 10:58:00,23.35,23.35,23.32,23.32,609.0,CAE +2023-09-29 10:52:00,23.32,23.35,23.31,23.35,724.0,CAE +2023-09-29 10:50:00,23.33,23.33,23.33,23.33,178.0,CAE +2023-09-29 10:43:00,23.32,23.32,23.32,23.32,100.0,CAE +2023-09-29 10:42:00,23.315,23.315,23.315,23.315,100.0,CAE +2023-09-29 10:41:00,23.335,23.335,23.335,23.335,190.0,CAE +2023-09-29 10:40:00,23.31,23.31,23.31,23.31,400.0,CAE +2023-09-29 10:38:00,23.332,23.332,23.332,23.332,142.0,CAE +2023-09-29 10:33:00,23.31,23.31,23.31,23.31,100.0,CAE +2023-09-29 10:23:00,23.3,23.3,23.27,23.27,1416.0,CAE +2023-09-29 10:22:00,23.32,23.32,23.32,23.32,414.0,CAE +2023-09-29 10:20:00,23.36,23.36,23.36,23.36,267.0,CAE +2023-09-29 10:18:00,23.367,23.367,23.3,23.34,8726.0,CAE +2023-09-29 10:16:00,23.31,23.31,23.31,23.31,150.0,CAE +2023-09-29 10:15:00,23.35,23.35,23.34,23.34,605.0,CAE +2023-09-29 10:11:00,23.36,23.36,23.36,23.36,101.0,CAE +2023-09-29 10:07:00,23.33,23.33,23.33,23.33,191.0,CAE +2023-09-29 10:06:00,23.36,23.36,23.36,23.36,262.0,CAE +2023-09-29 10:05:00,23.39,23.39,23.37,23.37,390.0,CAE +2023-09-29 09:59:00,23.43,23.43,23.43,23.43,149.0,CAE +2023-09-29 09:58:00,23.425,23.425,23.425,23.425,200.0,CAE +2023-09-29 09:56:00,23.43,23.43,23.4,23.405,462.0,CAE +2023-09-29 09:52:00,23.368,23.368,23.368,23.368,626.0,CAE +2023-09-29 09:51:00,23.32,23.32,23.32,23.32,427.0,CAE +2023-09-29 09:49:00,23.32,23.32,23.32,23.32,126.0,CAE +2023-09-29 09:48:00,23.285,23.285,23.28,23.28,232.0,CAE +2023-09-29 09:47:00,23.31,23.31,23.295,23.295,428.0,CAE +2023-09-29 09:43:00,23.36,23.36,23.36,23.36,202.0,CAE +2023-09-29 09:40:00,23.37,23.37,23.35,23.36,1019.0,CAE +2023-09-29 09:39:00,23.36,23.36,23.36,23.36,154.0,CAE +2023-09-29 09:38:00,23.36,23.36,23.36,23.36,300.0,CAE +2023-09-29 09:37:00,23.37,23.37,23.37,23.37,913.0,CAE +2023-09-29 09:36:00,23.34,23.34,23.33,23.33,291.0,CAE +2023-09-29 09:31:00,23.49,23.49,23.49,23.49,426.0,CAE +2023-09-29 09:30:00,23.5,23.6,23.47,23.6,2713.0,CAE diff --git a/data/CAF_2023_10_21.csv b/data/CAF_2023_10_21.csv new file mode 100644 index 000000000..11cc11db0 --- /dev/null +++ b/data/CAF_2023_10_21.csv @@ -0,0 +1,581 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,11.76,11.76,11.76,11.76,101.0,CAF +2023-10-20 18:30:00,11.76,11.76,11.76,11.76,101.0,CAF +2023-10-20 16:10:00,11.76,11.76,11.76,11.76,101.0,CAF +2023-10-20 16:00:00,11.74,11.77,11.74,11.76,303.0,CAF +2023-10-20 15:59:00,11.74,11.74,11.74,11.74,199.0,CAF +2023-10-20 15:25:00,11.78,11.78,11.78,11.78,615.0,CAF +2023-10-20 14:42:00,11.78,11.78,11.78,11.78,200.0,CAF +2023-10-20 14:08:00,11.79,11.79,11.79,11.79,215.0,CAF +2023-10-20 13:16:00,11.8,11.8,11.8,11.8,1865.0,CAF +2023-10-20 12:40:00,11.78,11.785,11.78,11.785,901.0,CAF +2023-10-20 12:39:00,11.78,11.78,11.78,11.78,717.0,CAF +2023-10-20 12:08:00,11.79,11.79,11.79,11.79,601.0,CAF +2023-10-20 11:27:00,11.8,11.8,11.8,11.8,100.0,CAF +2023-10-20 10:40:00,11.78,11.78,11.78,11.78,300.0,CAF +2023-10-20 09:30:00,11.79,11.79,11.79,11.79,266.0,CAF +2023-10-19 19:00:00,11.89,11.89,11.89,11.89,103.0,CAF +2023-10-19 18:30:00,11.89,11.89,11.89,11.89,103.0,CAF +2023-10-19 16:10:00,11.89,11.89,11.89,11.89,103.0,CAF +2023-10-19 16:00:00,11.89,11.91,11.89,11.89,382.0,CAF +2023-10-19 15:46:00,11.88,11.89,11.88,11.89,201.0,CAF +2023-10-19 14:57:00,11.91,11.91,11.91,11.91,1200.0,CAF +2023-10-19 14:39:00,11.9,11.9,11.9,11.9,340.0,CAF +2023-10-19 14:38:00,11.9,11.9,11.9,11.9,200.0,CAF +2023-10-19 13:10:00,11.902,11.902,11.902,11.902,226.0,CAF +2023-10-19 13:05:00,11.92,11.92,11.92,11.92,255.0,CAF +2023-10-19 12:42:00,11.92,11.92,11.92,11.92,100.0,CAF +2023-10-19 12:34:00,11.91,11.91,11.91,11.91,1004.0,CAF +2023-10-19 12:26:00,11.92,11.92,11.92,11.92,374.0,CAF +2023-10-19 12:18:00,11.92,11.92,11.92,11.92,149.0,CAF +2023-10-19 12:06:00,11.92,11.92,11.92,11.92,100.0,CAF +2023-10-19 12:05:00,11.91,11.91,11.91,11.91,110.0,CAF +2023-10-19 11:40:00,11.909,11.909,11.909,11.909,200.0,CAF +2023-10-19 11:09:00,11.91,11.91,11.91,11.91,100.0,CAF +2023-10-19 10:13:00,11.894,11.894,11.894,11.894,345.0,CAF +2023-10-19 10:11:00,11.9,11.9,11.9,11.9,675.0,CAF +2023-10-19 09:30:00,11.94,11.94,11.94,11.94,127.0,CAF +2023-10-18 19:00:00,12.0,12.0,12.0,12.0,100.0,CAF +2023-10-18 18:30:00,12.0,12.0,12.0,12.0,100.0,CAF +2023-10-18 16:10:00,12.0,12.0,12.0,12.0,100.0,CAF +2023-10-18 16:00:00,12.0,12.0,12.0,12.0,300.0,CAF +2023-10-18 15:58:00,12.0,12.0,11.995,12.0,6417.0,CAF +2023-10-18 15:43:00,12.01,12.01,12.01,12.01,5000.0,CAF +2023-10-18 15:42:00,12.005,12.01,12.005,12.01,18909.0,CAF +2023-10-18 15:41:00,12.0,12.0,12.0,12.0,800.0,CAF +2023-10-18 15:40:00,12.0,12.0,12.0,12.0,400.0,CAF +2023-10-18 15:30:00,12.0,12.01,12.0,12.01,300.0,CAF +2023-10-18 15:29:00,12.005,12.005,12.005,12.005,667.0,CAF +2023-10-18 15:25:00,12.01,12.01,12.01,12.01,128.0,CAF +2023-10-18 15:12:00,12.01,12.01,12.01,12.01,1488.0,CAF +2023-10-18 15:11:00,12.01,12.01,12.01,12.01,4300.0,CAF +2023-10-18 15:10:00,12.01,12.01,12.01,12.01,700.0,CAF +2023-10-18 15:08:00,12.01,12.01,12.01,12.01,700.0,CAF +2023-10-18 15:07:00,12.01,12.01,12.01,12.01,1400.0,CAF +2023-10-18 15:01:00,12.01,12.015,12.01,12.015,1100.0,CAF +2023-10-18 15:00:00,12.01,12.015,12.01,12.01,1442.0,CAF +2023-10-18 14:54:00,12.01,12.01,12.01,12.01,5050.0,CAF +2023-10-18 14:53:00,12.01,12.01,12.01,12.01,9946.0,CAF +2023-10-18 14:18:00,12.0,12.0,12.0,12.0,200.0,CAF +2023-10-18 14:08:00,12.01,12.01,12.01,12.01,367.0,CAF +2023-10-18 14:00:00,12.01,12.01,12.01,12.01,142.0,CAF +2023-10-18 13:42:00,12.01,12.01,12.01,12.01,195.0,CAF +2023-10-18 13:22:00,12.005,12.005,12.005,12.005,247.0,CAF +2023-10-18 13:01:00,12.01,12.01,12.01,12.01,100.0,CAF +2023-10-18 12:18:00,12.01,12.01,12.0,12.0,1941.0,CAF +2023-10-18 11:45:00,12.01,12.01,12.01,12.01,402.0,CAF +2023-10-18 11:43:00,12.0,12.01,11.995,12.01,3544.0,CAF +2023-10-18 11:38:00,12.01,12.01,12.01,12.01,156.0,CAF +2023-10-18 11:33:00,12.01,12.01,12.01,12.01,1383.0,CAF +2023-10-18 11:22:00,12.015,12.015,12.015,12.015,1119.0,CAF +2023-10-18 11:18:00,12.01,12.01,12.01,12.01,100.0,CAF +2023-10-18 11:03:00,12.001,12.001,12.002,12.002,200.0,CAF +2023-10-18 10:31:00,11.995,11.995,11.995,11.995,5400.0,CAF +2023-10-18 10:15:00,12.0,12.0,11.99,11.99,1368.0,CAF +2023-10-18 09:40:00,12.0,12.0,11.98,12.0,3069.0,CAF +2023-10-18 09:37:00,12.02,12.02,12.02,12.02,10000.0,CAF +2023-10-18 09:34:00,12.03,12.03,12.03,12.03,10000.0,CAF +2023-10-18 09:30:00,11.98,11.98,11.98,11.98,1002.0,CAF +2023-10-17 19:00:00,12.09,12.09,12.09,12.09,100.0,CAF +2023-10-17 18:30:00,12.09,12.09,12.09,12.09,100.0,CAF +2023-10-17 16:10:00,12.09,12.09,12.09,12.09,164.0,CAF +2023-10-17 16:00:00,12.09,12.09,12.08,12.09,417.0,CAF +2023-10-17 15:59:00,12.09,12.09,12.09,12.09,683.0,CAF +2023-10-17 15:56:00,12.08,12.08,12.07,12.07,214.0,CAF +2023-10-17 15:50:00,12.08,12.08,12.08,12.08,153.0,CAF +2023-10-17 15:49:00,12.08,12.08,12.08,12.08,200.0,CAF +2023-10-17 15:44:00,12.075,12.08,12.075,12.08,966.0,CAF +2023-10-17 15:39:00,12.06,12.07,12.06,12.07,2105.0,CAF +2023-10-17 15:35:00,12.07,12.07,12.07,12.07,410.0,CAF +2023-10-17 15:26:00,12.06,12.06,12.06,12.06,100.0,CAF +2023-10-17 15:25:00,12.06,12.06,12.06,12.06,110.0,CAF +2023-10-17 15:24:00,12.06,12.06,12.06,12.06,1100.0,CAF +2023-10-17 15:22:00,12.07,12.07,12.07,12.07,299.0,CAF +2023-10-17 15:00:00,12.06,12.06,12.06,12.06,1334.0,CAF +2023-10-17 14:53:00,12.06,12.06,12.06,12.06,100.0,CAF +2023-10-17 14:40:00,12.06,12.06,12.06,12.06,1745.0,CAF +2023-10-17 14:36:00,12.06,12.06,12.06,12.06,400.0,CAF +2023-10-17 14:25:00,12.066,12.066,12.06,12.06,642.0,CAF +2023-10-17 14:21:00,12.09,12.09,12.09,12.09,100.0,CAF +2023-10-17 14:08:00,12.068,12.068,12.068,12.068,100.0,CAF +2023-10-17 13:28:00,12.07,12.089,12.07,12.088,2520.0,CAF +2023-10-17 13:21:00,12.06,12.06,12.06,12.06,440.0,CAF +2023-10-17 13:09:00,12.07,12.07,12.07,12.07,638.0,CAF +2023-10-17 12:45:00,12.07,12.07,12.07,12.07,1342.0,CAF +2023-10-17 12:39:00,12.08,12.08,12.08,12.08,397.0,CAF +2023-10-17 12:12:00,12.08,12.08,12.08,12.08,1569.0,CAF +2023-10-17 11:59:00,12.08,12.08,12.08,12.08,705.0,CAF +2023-10-17 11:35:00,12.1,12.1,12.1,12.1,360.0,CAF +2023-10-17 11:28:00,12.08,12.08,12.08,12.08,2000.0,CAF +2023-10-17 11:16:00,12.09,12.09,12.09,12.09,725.0,CAF +2023-10-17 10:49:00,12.1,12.1,12.1,12.1,1647.0,CAF +2023-10-17 10:34:00,12.1,12.1,12.1,12.1,1000.0,CAF +2023-10-17 10:28:00,12.1,12.1,12.1,12.1,1165.0,CAF +2023-10-17 09:58:00,12.084,12.084,12.084,12.084,200.0,CAF +2023-10-17 09:52:00,12.06,12.06,12.06,12.06,2130.0,CAF +2023-10-17 09:35:00,12.06,12.06,12.06,12.06,400.0,CAF +2023-10-17 09:30:00,12.1,12.1,12.1,12.1,100.0,CAF +2023-10-16 19:00:00,12.15,12.15,12.15,12.15,100.0,CAF +2023-10-16 18:30:00,12.15,12.15,12.15,12.15,100.0,CAF +2023-10-16 16:10:00,12.15,12.15,12.15,12.15,105.0,CAF +2023-10-16 16:00:00,12.15,12.16,12.15,12.15,386.0,CAF +2023-10-16 15:59:00,12.183,12.183,12.15,12.15,1368.0,CAF +2023-10-16 15:58:00,12.16,12.16,12.16,12.16,838.0,CAF +2023-10-16 15:55:00,12.17,12.2,12.16,12.16,1200.0,CAF +2023-10-16 15:54:00,12.18,12.18,12.18,12.18,800.0,CAF +2023-10-16 15:43:00,12.17,12.17,12.17,12.17,209.0,CAF +2023-10-16 15:25:00,12.2,12.2,12.2,12.2,1358.0,CAF +2023-10-16 15:24:00,12.2,12.238,12.2,12.22,1331.0,CAF +2023-10-16 15:22:00,12.2,12.2,12.195,12.2,1370.0,CAF +2023-10-16 15:16:00,12.18,12.18,12.18,12.18,506.0,CAF +2023-10-16 14:33:00,12.16,12.16,12.16,12.16,100.0,CAF +2023-10-16 13:59:00,12.17,12.17,12.17,12.17,1348.0,CAF +2023-10-16 13:32:00,12.17,12.17,12.17,12.17,1966.0,CAF +2023-10-16 13:28:00,12.2,12.2,12.2,12.2,274.0,CAF +2023-10-16 13:09:00,12.2,12.2,12.2,12.2,1444.0,CAF +2023-10-16 11:47:00,12.2,12.2,12.2,12.2,572.0,CAF +2023-10-16 10:50:00,12.24,12.24,12.24,12.24,300.0,CAF +2023-10-16 10:49:00,12.21,12.21,12.21,12.21,200.0,CAF +2023-10-16 10:48:00,12.2,12.2,12.2,12.2,500.0,CAF +2023-10-16 10:18:00,12.17,12.18,12.16,12.17,4608.0,CAF +2023-10-16 10:13:00,12.165,12.165,12.165,12.165,220.0,CAF +2023-10-16 10:09:00,12.2,12.2,12.2,12.2,135.0,CAF +2023-10-16 09:54:00,12.165,12.165,12.165,12.165,165.0,CAF +2023-10-16 09:50:00,12.243,12.243,12.243,12.243,200.0,CAF +2023-10-16 09:38:00,12.15,12.15,12.15,12.15,1712.0,CAF +2023-10-16 09:30:00,12.18,12.18,12.18,12.18,216.0,CAF +2023-10-13 19:00:00,12.26,12.26,12.26,12.26,100.0,CAF +2023-10-13 18:30:00,12.26,12.26,12.26,12.26,100.0,CAF +2023-10-13 16:10:00,12.26,12.26,12.26,12.26,100.0,CAF +2023-10-13 16:00:00,12.26,12.26,12.22,12.26,221.0,CAF +2023-10-13 15:59:00,12.26,12.26,12.26,12.26,356.0,CAF +2023-10-13 15:56:00,12.26,12.26,12.26,12.26,1224.0,CAF +2023-10-13 15:54:00,12.26,12.26,12.26,12.26,1192.0,CAF +2023-10-13 15:51:00,12.25,12.25,12.25,12.25,2500.0,CAF +2023-10-13 15:49:00,12.24,12.24,12.24,12.24,600.0,CAF +2023-10-13 15:48:00,12.17,12.23,12.17,12.23,12386.0,CAF +2023-10-13 15:14:00,12.17,12.18,12.17,12.18,1277.0,CAF +2023-10-13 15:06:00,12.18,12.18,12.18,12.18,2000.0,CAF +2023-10-13 15:03:00,12.17,12.17,12.17,12.17,327.0,CAF +2023-10-13 14:56:00,12.16,12.16,12.16,12.16,100.0,CAF +2023-10-13 14:44:00,12.17,12.17,12.17,12.17,400.0,CAF +2023-10-13 14:40:00,12.165,12.165,12.165,12.165,100.0,CAF +2023-10-13 14:38:00,12.165,12.165,12.165,12.165,100.0,CAF +2023-10-13 14:32:00,12.16,12.16,12.16,12.16,100.0,CAF +2023-10-13 14:25:00,12.16,12.16,12.16,12.16,100.0,CAF +2023-10-13 14:18:00,12.16,12.16,12.16,12.16,100.0,CAF +2023-10-13 14:11:00,12.16,12.16,12.16,12.16,100.0,CAF +2023-10-13 14:03:00,12.16,12.16,12.16,12.16,100.0,CAF +2023-10-13 14:01:00,12.16,12.163,12.16,12.163,2070.0,CAF +2023-10-13 13:54:00,12.16,12.16,12.16,12.16,130.0,CAF +2023-10-13 13:45:00,12.17,12.17,12.16,12.16,1800.0,CAF +2023-10-13 13:34:00,12.17,12.17,12.17,12.17,100.0,CAF +2023-10-13 13:32:00,12.19,12.19,12.16,12.16,1800.0,CAF +2023-10-13 13:26:00,12.19,12.19,12.19,12.19,6400.0,CAF +2023-10-13 13:22:00,12.2,12.2,12.2,12.2,100.0,CAF +2023-10-13 13:14:00,12.19,12.19,12.185,12.19,1200.0,CAF +2023-10-13 13:13:00,12.19,12.19,12.19,12.19,1600.0,CAF +2023-10-13 13:12:00,12.19,12.2,12.19,12.2,900.0,CAF +2023-10-13 13:11:00,12.22,12.22,12.2,12.2,1745.0,CAF +2023-10-13 13:06:00,12.22,12.22,12.22,12.22,200.0,CAF +2023-10-13 12:57:00,12.22,12.22,12.22,12.22,100.0,CAF +2023-10-13 12:48:00,12.22,12.22,12.22,12.22,100.0,CAF +2023-10-13 12:38:00,12.22,12.22,12.22,12.22,100.0,CAF +2023-10-13 12:28:00,12.22,12.22,12.22,12.22,100.0,CAF +2023-10-13 12:18:00,12.22,12.22,12.22,12.22,400.0,CAF +2023-10-13 12:11:00,12.21,12.21,12.21,12.21,100.0,CAF +2023-10-13 12:02:00,12.21,12.21,12.21,12.21,100.0,CAF +2023-10-13 11:09:00,12.214,12.214,12.214,12.214,1000.0,CAF +2023-10-13 10:21:00,12.24,12.24,12.24,12.24,100.0,CAF +2023-10-12 19:00:00,12.25,12.25,12.25,12.25,100.0,CAF +2023-10-12 18:30:00,12.25,12.25,12.25,12.25,100.0,CAF +2023-10-12 16:10:00,12.25,12.25,12.25,12.25,100.0,CAF +2023-10-12 16:00:00,12.25,12.25,12.24,12.25,295.0,CAF +2023-10-12 15:57:00,12.25,12.25,12.25,12.25,104.0,CAF +2023-10-12 15:51:00,12.25,12.25,12.25,12.25,200.0,CAF +2023-10-12 15:48:00,12.245,12.245,12.245,12.245,201.0,CAF +2023-10-12 15:46:00,12.245,12.245,12.245,12.245,100.0,CAF +2023-10-12 15:45:00,12.25,12.25,12.25,12.25,100.0,CAF +2023-10-12 15:43:00,12.24,12.24,12.24,12.24,100.0,CAF +2023-10-12 15:41:00,12.24,12.24,12.24,12.24,100.0,CAF +2023-10-12 15:38:00,12.24,12.24,12.24,12.24,100.0,CAF +2023-10-12 15:36:00,12.24,12.24,12.24,12.24,100.0,CAF +2023-10-12 15:33:00,12.25,12.25,12.25,12.25,510.0,CAF +2023-10-12 15:31:00,12.24,12.24,12.24,12.24,200.0,CAF +2023-10-12 15:26:00,12.25,12.25,12.25,12.25,100.0,CAF +2023-10-12 15:24:00,12.25,12.25,12.245,12.245,200.0,CAF +2023-10-12 15:23:00,12.25,12.25,12.25,12.25,800.0,CAF +2023-10-12 15:18:00,12.24,12.24,12.24,12.24,100.0,CAF +2023-10-12 15:16:00,12.24,12.24,12.24,12.24,100.0,CAF +2023-10-12 15:15:00,12.25,12.25,12.25,12.25,708.0,CAF +2023-10-12 15:13:00,12.23,12.23,12.23,12.23,100.0,CAF +2023-10-12 15:10:00,12.23,12.23,12.23,12.23,100.0,CAF +2023-10-12 15:07:00,12.23,12.23,12.23,12.23,200.0,CAF +2023-10-12 15:05:00,12.235,12.235,12.235,12.235,100.0,CAF +2023-10-12 15:01:00,12.235,12.235,12.235,12.235,100.0,CAF +2023-10-12 14:59:00,12.235,12.235,12.235,12.235,135.0,CAF +2023-10-12 14:58:00,12.235,12.235,12.235,12.235,100.0,CAF +2023-10-12 14:56:00,12.235,12.235,12.235,12.235,100.0,CAF +2023-10-12 14:53:00,12.235,12.235,12.235,12.235,100.0,CAF +2023-10-12 14:52:00,12.235,12.235,12.235,12.235,100.0,CAF +2023-10-12 14:51:00,12.235,12.235,12.235,12.235,100.0,CAF +2023-10-12 14:50:00,12.235,12.235,12.235,12.235,100.0,CAF +2023-10-12 14:47:00,12.235,12.235,12.235,12.235,100.0,CAF +2023-10-12 14:43:00,12.235,12.235,12.235,12.235,200.0,CAF +2023-10-12 14:41:00,12.235,12.235,12.235,12.235,100.0,CAF +2023-10-12 14:37:00,12.24,12.24,12.235,12.235,429.0,CAF +2023-10-12 14:36:00,12.25,12.25,12.25,12.25,100.0,CAF +2023-10-12 14:33:00,12.25,12.25,12.25,12.25,406.0,CAF +2023-10-12 14:32:00,12.25,12.25,12.25,12.25,100.0,CAF +2023-10-12 14:30:00,12.25,12.25,12.25,12.25,100.0,CAF +2023-10-12 14:26:00,12.25,12.25,12.25,12.25,100.0,CAF +2023-10-12 14:17:00,12.25,12.25,12.25,12.25,100.0,CAF +2023-10-12 14:11:00,12.26,12.27,12.26,12.27,900.0,CAF +2023-10-12 14:07:00,12.27,12.27,12.27,12.27,673.0,CAF +2023-10-12 14:06:00,12.27,12.27,12.265,12.27,962.0,CAF +2023-10-12 14:03:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 14:00:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 13:59:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 13:58:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 13:57:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 13:46:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 13:44:00,12.265,12.265,12.265,12.265,300.0,CAF +2023-10-12 13:43:00,12.27,12.27,12.27,12.27,200.0,CAF +2023-10-12 13:39:00,12.27,12.27,12.27,12.27,200.0,CAF +2023-10-12 13:36:00,12.27,12.27,12.27,12.27,253.0,CAF +2023-10-12 13:33:00,12.279,12.279,12.279,12.279,290.0,CAF +2023-10-12 13:32:00,12.27,12.27,12.27,12.27,205.0,CAF +2023-10-12 13:29:00,12.27,12.27,12.27,12.27,400.0,CAF +2023-10-12 13:20:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 13:16:00,12.27,12.27,12.27,12.27,200.0,CAF +2023-10-12 13:14:00,12.27,12.27,12.27,12.27,400.0,CAF +2023-10-12 13:12:00,12.27,12.27,12.27,12.27,852.0,CAF +2023-10-12 13:11:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 13:09:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 13:08:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 13:06:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:56:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:54:00,12.27,12.27,12.27,12.27,200.0,CAF +2023-10-12 12:52:00,12.27,12.27,12.27,12.27,300.0,CAF +2023-10-12 12:51:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:48:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:45:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:34:00,12.27,12.27,12.27,12.27,400.0,CAF +2023-10-12 12:33:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:30:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:27:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:24:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:23:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:20:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:16:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:08:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 12:06:00,12.27,12.27,12.27,12.27,300.0,CAF +2023-10-12 11:58:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 11:56:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 11:55:00,12.27,12.27,12.27,12.27,200.0,CAF +2023-10-12 11:49:00,12.27,12.27,12.27,12.27,315.0,CAF +2023-10-12 11:36:00,12.27,12.27,12.27,12.27,300.0,CAF +2023-10-12 11:30:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 11:29:00,12.27,12.27,12.27,12.27,400.0,CAF +2023-10-12 11:26:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 11:23:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-12 11:13:00,12.26,12.26,12.26,12.26,345.0,CAF +2023-10-12 11:11:00,12.28,12.28,12.28,12.28,100.0,CAF +2023-10-12 11:10:00,12.28,12.28,12.28,12.28,143.0,CAF +2023-10-12 11:07:00,12.28,12.28,12.28,12.28,100.0,CAF +2023-10-12 11:04:00,12.28,12.28,12.28,12.28,100.0,CAF +2023-10-12 11:01:00,12.28,12.28,12.28,12.28,100.0,CAF +2023-10-12 10:59:00,12.285,12.29,12.285,12.29,1112.0,CAF +2023-10-12 10:58:00,12.28,12.28,12.28,12.28,158.0,CAF +2023-10-12 10:00:00,12.28,12.28,12.28,12.28,200.0,CAF +2023-10-12 09:58:00,12.25,12.31,12.23,12.23,7351.0,CAF +2023-10-12 09:57:00,12.29,12.32,12.25,12.31,6390.0,CAF +2023-10-11 19:00:00,12.31,12.31,12.31,12.31,100.0,CAF +2023-10-11 18:30:00,12.31,12.31,12.31,12.31,100.0,CAF +2023-10-11 16:10:00,12.31,12.31,12.31,12.31,100.0,CAF +2023-10-11 16:00:00,12.31,12.31,12.305,12.31,202.0,CAF +2023-10-11 15:59:00,12.305,12.31,12.305,12.31,1151.0,CAF +2023-10-11 15:30:00,12.3,12.3,12.3,12.3,103.0,CAF +2023-10-11 15:23:00,12.3,12.303,12.29,12.293,1806.0,CAF +2023-10-11 15:22:00,12.308,12.308,12.3,12.3,396.0,CAF +2023-10-11 15:11:00,12.29,12.29,12.29,12.29,480.0,CAF +2023-10-11 14:58:00,12.29,12.29,12.29,12.29,100.0,CAF +2023-10-11 14:54:00,12.29,12.29,12.29,12.29,100.0,CAF +2023-10-11 14:49:00,12.29,12.29,12.29,12.29,100.0,CAF +2023-10-11 14:42:00,12.29,12.29,12.29,12.29,100.0,CAF +2023-10-11 14:35:00,12.32,12.32,12.32,12.32,375.0,CAF +2023-10-11 14:16:00,12.32,12.33,12.32,12.32,13362.0,CAF +2023-10-11 14:12:00,12.28,12.3,12.28,12.3,787.0,CAF +2023-10-11 14:10:00,12.26,12.26,12.26,12.26,100.0,CAF +2023-10-11 14:02:00,12.26,12.26,12.26,12.26,100.0,CAF +2023-10-11 14:01:00,12.261,12.261,12.261,12.261,400.0,CAF +2023-10-11 13:53:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-11 13:44:00,12.27,12.27,12.27,12.27,100.0,CAF +2023-10-11 13:42:00,12.31,12.31,12.31,12.31,175.0,CAF +2023-10-11 13:36:00,12.31,12.31,12.31,12.31,318.0,CAF +2023-10-11 13:33:00,12.31,12.31,12.31,12.31,654.0,CAF +2023-10-11 13:27:00,12.31,12.31,12.31,12.31,171.0,CAF +2023-10-11 13:18:00,12.31,12.31,12.31,12.31,100.0,CAF +2023-10-11 13:10:00,12.31,12.31,12.31,12.31,100.0,CAF +2023-10-11 13:01:00,12.31,12.31,12.31,12.31,100.0,CAF +2023-10-11 12:52:00,12.31,12.31,12.31,12.31,100.0,CAF +2023-10-11 12:42:00,12.31,12.31,12.31,12.31,100.0,CAF +2023-10-11 12:32:00,12.31,12.31,12.31,12.31,500.0,CAF +2023-10-11 12:07:00,12.31,12.31,12.31,12.31,116.0,CAF +2023-10-10 19:00:00,12.33,12.33,12.33,12.33,100.0,CAF +2023-10-10 18:30:00,12.33,12.33,12.33,12.33,100.0,CAF +2023-10-10 16:10:00,12.33,12.33,12.33,12.33,100.0,CAF +2023-10-10 16:00:00,12.33,12.33,12.31,12.33,357.0,CAF +2023-10-10 15:59:00,12.335,12.335,12.33,12.33,371.0,CAF +2023-10-10 15:57:00,12.335,12.335,12.335,12.335,409.0,CAF +2023-10-10 15:54:00,12.36,12.36,12.36,12.36,100.0,CAF +2023-10-10 15:52:00,12.33,12.33,12.33,12.33,227.0,CAF +2023-10-10 15:00:00,12.31,12.31,12.31,12.31,100.0,CAF +2023-10-10 14:57:00,12.37,12.37,12.37,12.37,353.0,CAF +2023-10-10 14:55:00,12.37,12.37,12.37,12.37,342.0,CAF +2023-10-10 14:53:00,12.37,12.37,12.37,12.37,300.0,CAF +2023-10-10 14:52:00,12.37,12.37,12.37,12.37,100.0,CAF +2023-10-10 14:45:00,12.37,12.37,12.37,12.37,100.0,CAF +2023-10-10 14:36:00,12.37,12.37,12.37,12.37,100.0,CAF +2023-10-10 14:25:00,12.37,12.37,12.37,12.37,1014.0,CAF +2023-10-10 14:11:00,12.375,12.375,12.375,12.375,1191.0,CAF +2023-10-10 14:02:00,12.37,12.37,12.37,12.37,100.0,CAF +2023-10-10 13:48:00,12.37,12.37,12.37,12.37,100.0,CAF +2023-10-10 13:37:00,12.37,12.37,12.37,12.37,100.0,CAF +2023-10-10 13:26:00,12.375,12.375,12.375,12.375,100.0,CAF +2023-10-10 13:13:00,12.37,12.37,12.37,12.37,300.0,CAF +2023-10-10 13:05:00,12.365,12.365,12.365,12.365,100.0,CAF +2023-10-10 13:02:00,12.36,12.36,12.36,12.36,100.0,CAF +2023-10-10 12:48:00,12.36,12.36,12.36,12.36,100.0,CAF +2023-10-10 12:43:00,12.361,12.361,12.361,12.361,400.0,CAF +2023-10-10 12:41:00,12.35,12.35,12.35,12.35,400.0,CAF +2023-10-10 12:40:00,12.353,12.353,12.353,12.353,400.0,CAF +2023-10-10 12:37:00,12.355,12.355,12.355,12.355,500.0,CAF +2023-10-10 12:33:00,12.34,12.34,12.34,12.34,200.0,CAF +2023-10-10 12:19:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-10 12:14:00,12.341,12.341,12.341,12.341,100.0,CAF +2023-10-10 12:07:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-10 11:56:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-10 11:44:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-10 11:33:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-10 11:21:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-10 11:11:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-10 11:04:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-10 10:55:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-10 10:38:00,12.38,12.38,12.38,12.38,755.0,CAF +2023-10-10 10:34:00,12.37,12.39,12.37,12.39,1877.0,CAF +2023-10-10 10:30:00,12.36,12.38,12.36,12.38,1403.0,CAF +2023-10-10 10:18:00,12.34,12.36,12.34,12.36,1981.0,CAF +2023-10-10 10:11:00,12.33,12.34,12.33,12.34,269.0,CAF +2023-10-10 10:10:00,12.34,12.34,12.329,12.329,3505.0,CAF +2023-10-10 10:09:00,12.34,12.34,12.34,12.34,500.0,CAF +2023-10-10 10:03:00,12.34,12.34,12.34,12.34,500.0,CAF +2023-10-10 09:56:00,12.31,12.32,12.301,12.32,1300.0,CAF +2023-10-10 09:54:00,12.29,12.32,12.29,12.32,3180.0,CAF +2023-10-10 09:49:00,12.26,12.26,12.26,12.26,300.0,CAF +2023-10-10 09:46:00,12.32,12.32,12.32,12.32,100.0,CAF +2023-10-10 09:38:00,12.29,12.29,12.29,12.29,280.0,CAF +2023-10-10 09:37:00,12.32,12.32,12.31,12.31,735.0,CAF +2023-10-10 09:30:00,12.25,12.25,12.25,12.25,1084.0,CAF +2023-10-09 19:00:00,12.3,12.3,12.3,12.3,100.0,CAF +2023-10-09 18:30:00,12.3,12.3,12.3,12.3,100.0,CAF +2023-10-09 16:10:00,12.3,12.3,12.3,12.3,192.0,CAF +2023-10-09 16:00:00,12.3,12.3,12.3,12.3,516.0,CAF +2023-10-09 15:59:00,12.29,12.3,12.29,12.3,884.0,CAF +2023-10-09 15:54:00,12.3,12.3,12.3,12.3,100.0,CAF +2023-10-09 15:49:00,12.3,12.3,12.3,12.3,530.0,CAF +2023-10-09 15:45:00,12.3,12.3,12.3,12.3,167.0,CAF +2023-10-09 15:35:00,12.3,12.3,12.3,12.3,600.0,CAF +2023-10-09 15:13:00,12.3,12.3,12.3,12.3,345.0,CAF +2023-10-09 15:01:00,12.3,12.3,12.3,12.3,1000.0,CAF +2023-10-09 14:59:00,12.31,12.31,12.31,12.31,300.0,CAF +2023-10-09 14:56:00,12.3,12.3,12.3,12.3,300.0,CAF +2023-10-09 13:44:00,12.305,12.305,12.3,12.3,200.0,CAF +2023-10-09 13:43:00,12.31,12.31,12.3,12.3,1700.0,CAF +2023-10-09 13:42:00,12.3,12.31,12.3,12.305,1400.0,CAF +2023-10-09 13:40:00,12.3,12.3,12.3,12.3,400.0,CAF +2023-10-09 13:34:00,12.3,12.3,12.3,12.3,100.0,CAF +2023-10-09 13:32:00,12.3,12.3,12.3,12.3,370.0,CAF +2023-10-09 13:30:00,12.3,12.3,12.3,12.3,300.0,CAF +2023-10-09 13:28:00,12.3,12.3,12.3,12.3,300.0,CAF +2023-10-09 13:22:00,12.3,12.3,12.3,12.3,300.0,CAF +2023-10-09 13:18:00,12.3,12.3,12.3,12.3,967.0,CAF +2023-10-09 13:16:00,12.3,12.3,12.3,12.3,200.0,CAF +2023-10-09 13:14:00,12.3,12.3,12.3,12.3,400.0,CAF +2023-10-09 13:04:00,12.295,12.295,12.29,12.29,450.0,CAF +2023-10-09 13:00:00,12.3,12.3,12.3,12.3,196.0,CAF +2023-10-09 12:52:00,12.3,12.3,12.3,12.3,195.0,CAF +2023-10-09 12:07:00,12.3,12.3,12.295,12.3,2000.0,CAF +2023-10-09 11:12:00,12.3,12.3,12.29,12.29,838.0,CAF +2023-10-09 11:11:00,12.3,12.3,12.3,12.3,100.0,CAF +2023-10-09 11:09:00,12.312,12.312,12.312,12.312,100.0,CAF +2023-10-09 11:08:00,12.33,12.33,12.33,12.33,200.0,CAF +2023-10-09 10:42:00,12.336,12.336,12.336,12.336,200.0,CAF +2023-10-09 09:58:00,12.335,12.335,12.335,12.335,301.0,CAF +2023-10-09 09:30:00,12.21,12.21,12.21,12.21,200.0,CAF +2023-10-06 19:00:00,12.29,12.29,12.29,12.29,100.0,CAF +2023-10-06 18:30:00,12.29,12.29,12.29,12.29,100.0,CAF +2023-10-06 16:10:00,12.29,12.29,12.29,12.29,282.0,CAF +2023-10-06 16:00:00,12.29,12.29,12.29,12.29,631.0,CAF +2023-10-06 15:50:00,12.29,12.29,12.29,12.29,1095.0,CAF +2023-10-06 15:45:00,12.295,12.295,12.295,12.295,409.0,CAF +2023-10-06 15:29:00,12.295,12.295,12.295,12.295,100.0,CAF +2023-10-06 15:28:00,12.3,12.3,12.3,12.3,1000.0,CAF +2023-10-06 15:20:00,12.3,12.3,12.3,12.3,1995.0,CAF +2023-10-06 15:14:00,12.33,12.33,12.33,12.33,104.0,CAF +2023-10-06 15:01:00,12.33,12.331,12.33,12.331,1582.0,CAF +2023-10-06 14:43:00,12.335,12.335,12.335,12.335,217.0,CAF +2023-10-06 14:42:00,12.345,12.35,12.33,12.35,1098.0,CAF +2023-10-06 14:34:00,12.315,12.315,12.315,12.315,535.0,CAF +2023-10-06 14:00:00,12.315,12.315,12.31,12.31,296.0,CAF +2023-10-06 13:52:00,12.31,12.31,12.31,12.31,100.0,CAF +2023-10-06 13:32:00,12.306,12.306,12.306,12.306,200.0,CAF +2023-10-06 13:19:00,12.304,12.304,12.3,12.3,1154.0,CAF +2023-10-06 12:27:00,12.3,12.3,12.3,12.3,200.0,CAF +2023-10-06 12:17:00,12.28,12.28,12.28,12.28,6075.0,CAF +2023-10-06 12:02:00,12.28,12.28,12.28,12.28,603.0,CAF +2023-10-06 12:00:00,12.28,12.28,12.28,12.28,106.0,CAF +2023-10-06 10:54:00,12.262,12.262,12.26,12.26,3255.0,CAF +2023-10-06 10:34:00,12.231,12.231,12.231,12.231,238.0,CAF +2023-10-06 10:29:00,12.267,12.267,12.267,12.267,130.0,CAF +2023-10-06 10:15:00,12.24,12.24,12.24,12.24,702.0,CAF +2023-10-06 10:05:00,12.23,12.23,12.23,12.23,110.0,CAF +2023-10-06 09:56:00,12.231,12.231,12.231,12.231,100.0,CAF +2023-10-06 09:33:00,12.244,12.244,12.244,12.244,200.0,CAF +2023-10-06 09:30:00,12.2,12.2,12.2,12.2,1500.0,CAF +2023-10-05 19:00:00,12.245,12.245,12.245,12.245,100.0,CAF +2023-10-05 18:30:00,12.245,12.245,12.245,12.245,100.0,CAF +2023-10-05 16:10:00,12.245,12.245,12.245,12.245,500.0,CAF +2023-10-05 16:00:00,12.245,12.25,12.24,12.245,1132.0,CAF +2023-10-05 15:52:00,12.245,12.245,12.245,12.245,500.0,CAF +2023-10-05 15:46:00,12.234,12.235,12.234,12.235,1000.0,CAF +2023-10-05 15:44:00,12.24,12.25,12.23,12.24,2500.0,CAF +2023-10-05 15:34:00,12.23,12.23,12.23,12.23,4047.0,CAF +2023-10-05 15:25:00,12.23,12.23,12.23,12.23,893.0,CAF +2023-10-05 14:59:00,12.22,12.22,12.22,12.22,100.0,CAF +2023-10-05 14:58:00,12.225,12.225,12.225,12.225,766.0,CAF +2023-10-05 14:38:00,12.22,12.22,12.22,12.22,278.0,CAF +2023-10-05 14:03:00,12.22,12.22,12.22,12.22,904.0,CAF +2023-10-05 14:01:00,12.22,12.22,12.22,12.22,800.0,CAF +2023-10-05 14:00:00,12.21,12.21,12.21,12.21,100.0,CAF +2023-10-05 13:12:00,12.21,12.21,12.2,12.2,290.0,CAF +2023-10-05 13:11:00,12.22,12.22,12.19,12.19,1330.0,CAF +2023-10-05 13:10:00,12.24,12.24,12.23,12.23,430.0,CAF +2023-10-05 13:09:00,12.23,12.24,12.23,12.24,1389.0,CAF +2023-10-05 12:50:00,12.23,12.235,12.23,12.23,1423.0,CAF +2023-10-05 12:49:00,12.23,12.23,12.23,12.23,1000.0,CAF +2023-10-05 12:28:00,12.23,12.23,12.23,12.23,100.0,CAF +2023-10-05 12:22:00,12.23,12.23,12.23,12.23,196.0,CAF +2023-10-05 10:54:00,12.22,12.22,12.22,12.22,250.0,CAF +2023-10-05 10:44:00,12.24,12.24,12.24,12.24,1000.0,CAF +2023-10-05 10:06:00,12.26,12.26,12.26,12.26,100.0,CAF +2023-10-05 09:30:00,12.28,12.28,12.28,12.28,549.0,CAF +2023-10-04 19:00:00,12.215,12.215,12.215,12.215,100.0,CAF +2023-10-04 18:30:00,12.215,12.215,12.215,12.215,100.0,CAF +2023-10-04 16:10:00,12.215,12.215,12.215,12.215,100.0,CAF +2023-10-04 16:00:00,12.215,12.23,12.215,12.215,600.0,CAF +2023-10-04 15:55:00,12.215,12.215,12.215,12.215,100.0,CAF +2023-10-04 15:54:00,12.22,12.22,12.218,12.218,403.0,CAF +2023-10-04 15:30:00,12.21,12.21,12.21,12.21,452.0,CAF +2023-10-04 15:15:00,12.21,12.215,12.21,12.21,1326.0,CAF +2023-10-04 15:14:00,12.23,12.23,12.23,12.23,730.0,CAF +2023-10-04 15:04:00,12.235,12.24,12.23,12.24,2000.0,CAF +2023-10-04 15:01:00,12.23,12.23,12.23,12.23,2267.0,CAF +2023-10-04 14:52:00,12.22,12.22,12.22,12.22,100.0,CAF +2023-10-04 14:12:00,12.22,12.22,12.22,12.22,2300.0,CAF +2023-10-04 14:07:00,12.21,12.21,12.21,12.21,270.0,CAF +2023-10-04 13:39:00,12.22,12.22,12.22,12.22,223.0,CAF +2023-10-04 13:12:00,12.23,12.23,12.225,12.23,911.0,CAF +2023-10-04 13:11:00,12.231,12.231,12.231,12.231,1000.0,CAF +2023-10-04 12:40:00,12.232,12.232,12.232,12.232,320.0,CAF +2023-10-04 12:29:00,12.226,12.226,12.226,12.226,130.0,CAF +2023-10-04 11:24:00,12.202,12.204,12.202,12.202,1284.0,CAF +2023-10-04 10:45:00,12.25,12.25,12.25,12.25,137.0,CAF +2023-10-04 10:27:00,12.26,12.26,12.26,12.26,251.0,CAF +2023-10-04 09:49:00,12.305,12.31,12.3,12.305,3043.0,CAF +2023-10-04 09:48:00,12.306,12.306,12.306,12.306,700.0,CAF +2023-10-04 09:30:00,12.31,12.31,12.31,12.31,557.0,CAF +2023-10-03 19:00:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-03 18:30:00,12.34,12.34,12.34,12.34,100.0,CAF +2023-10-03 16:10:00,12.34,12.34,12.34,12.34,1672.0,CAF +2023-10-03 16:00:00,12.34,12.34,12.33,12.34,3576.0,CAF +2023-10-03 15:58:00,12.33,12.34,12.33,12.34,3347.0,CAF +2023-10-03 15:57:00,12.332,12.332,12.33,12.33,1172.0,CAF +2023-10-03 15:42:00,12.335,12.335,12.335,12.335,109.0,CAF +2023-10-03 15:36:00,12.33,12.33,12.33,12.33,322.0,CAF +2023-10-03 15:08:00,12.34,12.34,12.34,12.34,513.0,CAF +2023-10-03 14:49:00,12.34,12.34,12.34,12.34,500.0,CAF +2023-10-03 14:46:00,12.34,12.34,12.34,12.34,200.0,CAF +2023-10-03 14:45:00,12.335,12.34,12.335,12.34,22500.0,CAF +2023-10-03 14:38:00,12.33,12.33,12.33,12.33,188.0,CAF +2023-10-03 14:36:00,12.33,12.33,12.33,12.33,100.0,CAF +2023-10-03 14:10:00,12.35,12.351,12.345,12.35,1506.0,CAF +2023-10-03 13:58:00,12.35,12.35,12.35,12.35,269.0,CAF +2023-10-03 13:31:00,12.35,12.35,12.35,12.35,400.0,CAF +2023-10-03 11:33:00,12.36,12.36,12.35,12.35,484.0,CAF +2023-10-03 10:57:00,12.363,12.363,12.363,12.363,250.0,CAF +2023-10-03 10:53:00,12.35,12.35,12.35,12.35,200.0,CAF +2023-10-03 10:11:00,12.357,12.357,12.357,12.357,1000.0,CAF +2023-10-03 09:45:00,12.36,12.36,12.36,12.36,896.0,CAF +2023-10-03 09:41:00,12.37,12.37,12.37,12.37,131.0,CAF +2023-10-03 09:30:00,12.36,12.36,12.36,12.36,642.0,CAF +2023-10-02 19:00:00,12.45,12.45,12.45,12.45,1800.0,CAF +2023-10-02 18:30:00,12.45,12.45,12.45,12.45,1800.0,CAF +2023-10-02 16:10:00,12.45,12.45,12.45,12.45,1800.0,CAF +2023-10-02 16:00:00,12.45,12.45,12.44,12.45,3741.0,CAF +2023-10-02 15:59:00,12.45,12.45,12.45,12.45,328.0,CAF +2023-10-02 15:57:00,12.445,12.445,12.445,12.445,233.0,CAF +2023-10-02 15:56:00,12.45,12.45,12.45,12.45,150.0,CAF +2023-10-02 15:55:00,12.45,12.45,12.45,12.45,106.0,CAF +2023-10-02 15:46:00,12.44,12.44,12.44,12.44,1362.0,CAF +2023-10-02 15:45:00,12.438,12.44,12.43,12.43,1334.0,CAF +2023-10-02 15:43:00,12.44,12.44,12.44,12.44,1500.0,CAF +2023-10-02 15:32:00,12.43,12.43,12.43,12.43,188.0,CAF +2023-10-02 15:25:00,12.435,12.435,12.435,12.435,100.0,CAF +2023-10-02 15:16:00,12.435,12.435,12.435,12.435,100.0,CAF +2023-10-02 15:13:00,12.44,12.44,12.435,12.435,200.0,CAF +2023-10-02 14:56:00,12.435,12.435,12.435,12.435,100.0,CAF +2023-10-02 14:49:00,12.45,12.45,12.45,12.45,155.0,CAF +2023-10-02 14:48:00,12.44,12.44,12.44,12.44,100.0,CAF +2023-10-02 14:39:00,12.44,12.44,12.44,12.44,117.0,CAF +2023-10-02 14:34:00,12.455,12.455,12.45,12.45,924.0,CAF +2023-10-02 14:28:00,12.455,12.455,12.455,12.455,100.0,CAF +2023-10-02 14:20:00,12.455,12.455,12.455,12.455,100.0,CAF +2023-10-02 14:08:00,12.455,12.455,12.455,12.455,100.0,CAF +2023-10-02 14:07:00,12.455,12.455,12.455,12.455,390.0,CAF +2023-10-02 14:02:00,12.455,12.455,12.455,12.455,100.0,CAF +2023-10-02 14:00:00,12.45,12.45,12.45,12.45,100.0,CAF +2023-10-02 13:52:00,12.45,12.45,12.45,12.45,100.0,CAF +2023-10-02 13:41:00,12.45,12.45,12.45,12.45,100.0,CAF +2023-10-02 13:25:00,12.45,12.45,12.44,12.45,2114.0,CAF +2023-10-02 13:13:00,12.45,12.45,12.45,12.45,100.0,CAF +2023-10-02 13:09:00,12.45,12.45,12.44,12.44,1236.0,CAF +2023-10-02 13:07:00,12.455,12.455,12.455,12.455,100.0,CAF +2023-10-02 13:04:00,12.45,12.45,12.45,12.45,100.0,CAF +2023-10-02 12:50:00,12.45,12.45,12.45,12.45,230.0,CAF +2023-10-02 12:49:00,12.45,12.45,12.45,12.45,100.0,CAF +2023-10-02 12:44:00,12.45,12.45,12.45,12.45,100.0,CAF +2023-10-02 12:33:00,12.44,12.44,12.44,12.44,133.0,CAF +2023-10-02 12:19:00,12.445,12.445,12.445,12.445,304.0,CAF +2023-10-02 12:05:00,12.44,12.44,12.44,12.44,147.0,CAF +2023-10-02 11:51:00,12.44,12.44,12.44,12.44,149.0,CAF +2023-10-02 10:29:00,12.445,12.445,12.445,12.445,500.0,CAF +2023-10-02 10:23:00,12.455,12.455,12.455,12.455,200.0,CAF +2023-10-02 10:08:00,12.483,12.483,12.483,12.483,281.0,CAF +2023-10-02 09:30:00,12.44,12.44,12.44,12.44,100.0,CAF +2023-09-29 19:00:00,12.46,12.46,12.46,12.46,100.0,CAF +2023-09-29 18:30:00,12.46,12.46,12.46,12.46,100.0,CAF +2023-09-29 16:10:00,12.46,12.46,12.46,12.46,125.0,CAF +2023-09-29 16:00:00,12.46,12.48,12.46,12.46,382.0,CAF +2023-09-29 15:59:00,12.48,12.48,12.46,12.46,1027.0,CAF +2023-09-29 15:21:00,12.471,12.471,12.471,12.471,100.0,CAF +2023-09-29 14:33:00,12.475,12.475,12.475,12.475,200.0,CAF +2023-09-29 14:02:00,12.451,12.451,12.451,12.451,635.0,CAF +2023-09-29 14:00:00,12.48,12.48,12.48,12.48,1143.0,CAF +2023-09-29 13:02:00,12.48,12.48,12.48,12.48,635.0,CAF +2023-09-29 12:52:00,12.48,12.48,12.48,12.48,540.0,CAF +2023-09-29 11:41:00,12.48,12.48,12.47,12.47,1000.0,CAF +2023-09-29 11:23:00,12.5,12.5,12.5,12.5,200.0,CAF +2023-09-29 10:33:00,12.51,12.515,12.505,12.51,2371.0,CAF +2023-09-29 10:07:00,12.5,12.5,12.5,12.5,1624.0,CAF +2023-09-29 09:30:00,12.49,12.49,12.49,12.49,100.0,CAF diff --git a/data/CAG_2023_10_21.csv b/data/CAG_2023_10_21.csv new file mode 100644 index 000000000..937aa8a84 --- /dev/null +++ b/data/CAG_2023_10_21.csv @@ -0,0 +1,6976 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:42:00,26.99,26.99,26.99,26.99,20.0,CAG +2023-10-20 19:14:00,27.53,27.53,27.53,27.53,10.0,CAG +2023-10-20 19:00:00,26.99,26.99,26.99,26.99,469684.0,CAG +2023-10-20 18:30:00,26.99,26.99,26.99,26.99,469684.0,CAG +2023-10-20 17:43:00,26.99,26.99,26.99,26.99,10000.0,CAG +2023-10-20 17:06:00,27.32,27.32,27.32,27.32,1.0,CAG +2023-10-20 16:20:00,26.99,26.99,26.99,26.99,7719.0,CAG +2023-10-20 16:10:00,26.99,26.99,26.99,26.99,469684.0,CAG +2023-10-20 16:02:00,26.99,26.99,26.9,26.99,133396.0,CAG +2023-10-20 16:01:00,26.99,26.99,26.9,26.99,3385.0,CAG +2023-10-20 16:00:00,26.99,26.995,26.99,26.99,1061281.0,CAG +2023-10-20 15:59:00,27.02,27.03,26.99,26.99,123657.0,CAG +2023-10-20 15:58:00,27.025,27.04,27.015,27.023,113696.0,CAG +2023-10-20 15:57:00,27.03,27.03,27.02,27.02,27625.0,CAG +2023-10-20 15:56:00,27.045,27.045,27.02,27.022,41004.0,CAG +2023-10-20 15:55:00,27.045,27.05,27.04,27.04,25006.0,CAG +2023-10-20 15:54:00,27.045,27.05,27.04,27.045,17232.0,CAG +2023-10-20 15:53:00,27.032,27.045,27.03,27.045,21797.0,CAG +2023-10-20 15:52:00,27.04,27.055,27.033,27.04,25072.0,CAG +2023-10-20 15:51:00,27.035,27.045,27.033,27.04,18885.0,CAG +2023-10-20 15:50:00,27.05,27.06,27.03,27.03,17050.0,CAG +2023-10-20 15:49:00,27.055,27.06,27.05,27.055,7109.0,CAG +2023-10-20 15:48:00,27.05,27.06,27.045,27.05,9547.0,CAG +2023-10-20 15:47:00,27.02,27.045,27.02,27.045,30393.0,CAG +2023-10-20 15:46:00,27.03,27.03,27.01,27.03,34790.0,CAG +2023-10-20 15:45:00,27.02,27.03,27.005,27.02,61761.0,CAG +2023-10-20 15:44:00,27.045,27.045,27.025,27.025,10816.0,CAG +2023-10-20 15:43:00,27.04,27.05,27.04,27.045,4828.0,CAG +2023-10-20 15:42:00,27.04,27.045,27.04,27.04,2135.0,CAG +2023-10-20 15:41:00,27.03,27.05,27.025,27.05,16646.0,CAG +2023-10-20 15:40:00,27.06,27.06,27.03,27.03,6173.0,CAG +2023-10-20 15:39:00,27.07,27.08,27.065,27.07,5641.0,CAG +2023-10-20 15:38:00,27.07,27.075,27.065,27.065,8740.0,CAG +2023-10-20 15:37:00,27.08,27.085,27.07,27.075,10659.0,CAG +2023-10-20 15:36:00,27.102,27.102,27.07,27.07,16470.0,CAG +2023-10-20 15:35:00,27.1,27.11,27.09,27.1,9547.0,CAG +2023-10-20 15:34:00,27.095,27.105,27.09,27.105,7240.0,CAG +2023-10-20 15:33:00,27.115,27.115,27.095,27.095,6354.0,CAG +2023-10-20 15:32:00,27.12,27.12,27.105,27.115,8103.0,CAG +2023-10-20 15:31:00,27.14,27.14,27.115,27.122,8497.0,CAG +2023-10-20 15:30:00,27.15,27.16,27.14,27.15,6990.0,CAG +2023-10-20 15:29:00,27.155,27.165,27.15,27.155,4760.0,CAG +2023-10-20 15:28:00,27.14,27.155,27.14,27.155,8266.0,CAG +2023-10-20 15:27:00,27.125,27.14,27.125,27.135,12865.0,CAG +2023-10-20 15:26:00,27.11,27.13,27.105,27.125,14955.0,CAG +2023-10-20 15:25:00,27.13,27.14,27.11,27.11,5200.0,CAG +2023-10-20 15:24:00,27.13,27.135,27.13,27.133,2625.0,CAG +2023-10-20 15:23:00,27.14,27.145,27.135,27.135,5110.0,CAG +2023-10-20 15:22:00,27.155,27.155,27.145,27.145,2243.0,CAG +2023-10-20 15:21:00,27.14,27.155,27.14,27.155,5451.0,CAG +2023-10-20 15:20:00,27.16,27.17,27.15,27.15,4560.0,CAG +2023-10-20 15:19:00,27.15,27.165,27.15,27.165,3041.0,CAG +2023-10-20 15:18:00,27.15,27.15,27.13,27.145,6061.0,CAG +2023-10-20 15:17:00,27.12,27.15,27.12,27.15,7543.0,CAG +2023-10-20 15:16:00,27.11,27.125,27.11,27.115,8602.0,CAG +2023-10-20 15:15:00,27.11,27.11,27.101,27.107,5291.0,CAG +2023-10-20 15:14:00,27.12,27.125,27.11,27.12,8498.0,CAG +2023-10-20 15:13:00,27.13,27.131,27.115,27.115,2589.0,CAG +2023-10-20 15:12:00,27.14,27.144,27.135,27.135,4584.0,CAG +2023-10-20 15:11:00,27.15,27.155,27.13,27.14,7347.0,CAG +2023-10-20 15:10:00,27.15,27.158,27.15,27.15,10037.0,CAG +2023-10-20 15:09:00,27.16,27.16,27.145,27.145,3712.0,CAG +2023-10-20 15:08:00,27.165,27.165,27.155,27.16,8154.0,CAG +2023-10-20 15:07:00,27.165,27.165,27.165,27.165,527.0,CAG +2023-10-20 15:06:00,27.175,27.18,27.165,27.165,1024.0,CAG +2023-10-20 15:05:00,27.16,27.175,27.16,27.175,6449.0,CAG +2023-10-20 15:04:00,27.175,27.18,27.155,27.16,7728.0,CAG +2023-10-20 15:03:00,27.18,27.181,27.17,27.17,8270.0,CAG +2023-10-20 15:02:00,27.18,27.185,27.18,27.18,4722.0,CAG +2023-10-20 15:01:00,27.18,27.18,27.175,27.175,426.0,CAG +2023-10-20 15:00:00,27.155,27.18,27.15,27.18,13251.0,CAG +2023-10-20 14:59:00,27.155,27.16,27.15,27.15,3492.0,CAG +2023-10-20 14:58:00,27.165,27.165,27.151,27.155,3607.0,CAG +2023-10-20 14:57:00,27.18,27.18,27.16,27.16,2126.0,CAG +2023-10-20 14:56:00,27.185,27.19,27.18,27.18,2606.0,CAG +2023-10-20 14:55:00,27.17,27.19,27.165,27.185,9005.0,CAG +2023-10-20 14:54:00,27.16,27.165,27.16,27.16,2199.0,CAG +2023-10-20 14:53:00,27.17,27.17,27.155,27.16,5363.0,CAG +2023-10-20 14:52:00,27.196,27.196,27.175,27.18,6290.0,CAG +2023-10-20 14:51:00,27.187,27.195,27.18,27.195,3754.0,CAG +2023-10-20 14:50:00,27.19,27.19,27.17,27.18,4462.0,CAG +2023-10-20 14:49:00,27.195,27.2,27.19,27.19,4692.0,CAG +2023-10-20 14:48:00,27.2,27.2,27.19,27.195,7661.0,CAG +2023-10-20 14:47:00,27.21,27.21,27.195,27.2,11234.0,CAG +2023-10-20 14:46:00,27.235,27.235,27.21,27.21,5174.0,CAG +2023-10-20 14:45:00,27.235,27.235,27.225,27.235,2465.0,CAG +2023-10-20 14:44:00,27.205,27.235,27.205,27.233,7999.0,CAG +2023-10-20 14:43:00,27.19,27.205,27.19,27.205,4890.0,CAG +2023-10-20 14:42:00,27.2,27.21,27.19,27.195,4989.0,CAG +2023-10-20 14:41:00,27.21,27.21,27.2,27.205,2467.0,CAG +2023-10-20 14:40:00,27.215,27.215,27.2,27.2,3027.0,CAG +2023-10-20 14:39:00,27.215,27.225,27.21,27.215,2911.0,CAG +2023-10-20 14:38:00,27.225,27.225,27.21,27.212,1926.0,CAG +2023-10-20 14:37:00,27.24,27.24,27.22,27.22,4598.0,CAG +2023-10-20 14:36:00,27.245,27.25,27.24,27.245,2984.0,CAG +2023-10-20 14:35:00,27.22,27.25,27.22,27.245,3834.0,CAG +2023-10-20 14:34:00,27.19,27.216,27.19,27.216,2364.0,CAG +2023-10-20 14:33:00,27.17,27.185,27.17,27.185,6368.0,CAG +2023-10-20 14:32:00,27.165,27.165,27.155,27.165,7017.0,CAG +2023-10-20 14:31:00,27.17,27.175,27.16,27.17,4817.0,CAG +2023-10-20 14:30:00,27.17,27.17,27.165,27.165,3065.0,CAG +2023-10-20 14:29:00,27.165,27.175,27.16,27.17,10182.0,CAG +2023-10-20 14:28:00,27.165,27.17,27.16,27.16,1795.0,CAG +2023-10-20 14:27:00,27.16,27.165,27.155,27.165,8775.0,CAG +2023-10-20 14:26:00,27.165,27.165,27.16,27.165,1852.0,CAG +2023-10-20 14:25:00,27.165,27.165,27.16,27.16,1418.0,CAG +2023-10-20 14:24:00,27.17,27.17,27.165,27.165,494.0,CAG +2023-10-20 14:23:00,27.165,27.175,27.162,27.17,5302.0,CAG +2023-10-20 14:22:00,27.175,27.18,27.17,27.17,2917.0,CAG +2023-10-20 14:21:00,27.19,27.19,27.17,27.17,5019.0,CAG +2023-10-20 14:20:00,27.195,27.205,27.195,27.195,11592.0,CAG +2023-10-20 14:19:00,27.195,27.205,27.195,27.2,6060.0,CAG +2023-10-20 14:18:00,27.19,27.195,27.19,27.195,1021.0,CAG +2023-10-20 14:17:00,27.195,27.195,27.185,27.195,4803.0,CAG +2023-10-20 14:16:00,27.19,27.2,27.19,27.2,2869.0,CAG +2023-10-20 14:15:00,27.19,27.205,27.19,27.195,3074.0,CAG +2023-10-20 14:14:00,27.2,27.2,27.195,27.195,1152.0,CAG +2023-10-20 14:13:00,27.19,27.205,27.19,27.205,6536.0,CAG +2023-10-20 14:12:00,27.19,27.195,27.19,27.195,2217.0,CAG +2023-10-20 14:11:00,27.205,27.21,27.195,27.2,4097.0,CAG +2023-10-20 14:10:00,27.23,27.24,27.205,27.21,5776.0,CAG +2023-10-20 14:09:00,27.233,27.233,27.225,27.23,3239.0,CAG +2023-10-20 14:08:00,27.23,27.235,27.23,27.235,2688.0,CAG +2023-10-20 14:07:00,27.21,27.225,27.205,27.225,4520.0,CAG +2023-10-20 14:06:00,27.215,27.215,27.205,27.215,3891.0,CAG +2023-10-20 14:05:00,27.225,27.225,27.21,27.215,2715.0,CAG +2023-10-20 14:04:00,27.215,27.23,27.21,27.22,7213.0,CAG +2023-10-20 14:03:00,27.21,27.215,27.205,27.215,2659.0,CAG +2023-10-20 14:02:00,27.195,27.215,27.192,27.215,9158.0,CAG +2023-10-20 14:01:00,27.245,27.245,27.19,27.19,18823.0,CAG +2023-10-20 14:00:00,27.21,27.245,27.205,27.245,19431.0,CAG +2023-10-20 13:59:00,27.2,27.21,27.2,27.205,3045.0,CAG +2023-10-20 13:58:00,27.205,27.205,27.2,27.205,2218.0,CAG +2023-10-20 13:57:00,27.209,27.209,27.2,27.205,1313.0,CAG +2023-10-20 13:56:00,27.21,27.215,27.205,27.21,3946.0,CAG +2023-10-20 13:55:00,27.205,27.21,27.2,27.21,2822.0,CAG +2023-10-20 13:54:00,27.18,27.2,27.172,27.2,7838.0,CAG +2023-10-20 13:53:00,27.19,27.19,27.175,27.175,1817.0,CAG +2023-10-20 13:52:00,27.18,27.19,27.17,27.185,5792.0,CAG +2023-10-20 13:51:00,27.18,27.185,27.175,27.175,3599.0,CAG +2023-10-20 13:50:00,27.183,27.19,27.18,27.19,6406.0,CAG +2023-10-20 13:49:00,27.19,27.19,27.18,27.18,3344.0,CAG +2023-10-20 13:48:00,27.2,27.205,27.19,27.195,2253.0,CAG +2023-10-20 13:47:00,27.208,27.208,27.2,27.205,1069.0,CAG +2023-10-20 13:46:00,27.205,27.205,27.2,27.2,1196.0,CAG +2023-10-20 13:45:00,27.205,27.205,27.2,27.205,1662.0,CAG +2023-10-20 13:44:00,27.205,27.205,27.205,27.205,633.0,CAG +2023-10-20 13:43:00,27.215,27.215,27.205,27.205,2692.0,CAG +2023-10-20 13:42:00,27.225,27.225,27.212,27.212,2009.0,CAG +2023-10-20 13:41:00,27.21,27.225,27.21,27.225,3344.0,CAG +2023-10-20 13:40:00,27.195,27.21,27.195,27.21,7589.0,CAG +2023-10-20 13:39:00,27.2,27.205,27.195,27.2,1852.0,CAG +2023-10-20 13:38:00,27.203,27.205,27.195,27.2,2872.0,CAG +2023-10-20 13:37:00,27.205,27.21,27.2,27.2,3014.0,CAG +2023-10-20 13:36:00,27.215,27.215,27.205,27.205,2202.0,CAG +2023-10-20 13:35:00,27.225,27.225,27.21,27.22,4818.0,CAG +2023-10-20 13:34:00,27.19,27.225,27.19,27.225,4603.0,CAG +2023-10-20 13:33:00,27.2,27.2,27.18,27.195,15240.0,CAG +2023-10-20 13:32:00,27.175,27.195,27.17,27.195,12606.0,CAG +2023-10-20 13:31:00,27.181,27.185,27.17,27.175,1770.0,CAG +2023-10-20 13:30:00,27.215,27.215,27.185,27.185,5521.0,CAG +2023-10-20 13:29:00,27.215,27.215,27.215,27.215,1052.0,CAG +2023-10-20 13:28:00,27.2,27.22,27.2,27.22,2708.0,CAG +2023-10-20 13:27:00,27.215,27.215,27.2,27.2,6533.0,CAG +2023-10-20 13:26:00,27.205,27.225,27.2,27.21,4865.0,CAG +2023-10-20 13:25:00,27.231,27.231,27.195,27.205,6169.0,CAG +2023-10-20 13:24:00,27.215,27.239,27.21,27.235,22995.0,CAG +2023-10-20 13:23:00,27.235,27.24,27.215,27.22,3420.0,CAG +2023-10-20 13:22:00,27.24,27.245,27.23,27.23,2495.0,CAG +2023-10-20 13:21:00,27.245,27.245,27.23,27.235,6481.0,CAG +2023-10-20 13:20:00,27.25,27.25,27.24,27.24,4078.0,CAG +2023-10-20 13:19:00,27.25,27.265,27.25,27.25,3313.0,CAG +2023-10-20 13:18:00,27.24,27.245,27.23,27.24,5483.0,CAG +2023-10-20 13:17:00,27.24,27.25,27.24,27.245,3044.0,CAG +2023-10-20 13:16:00,27.21,27.23,27.2,27.23,5128.0,CAG +2023-10-20 13:15:00,27.22,27.22,27.21,27.21,2953.0,CAG +2023-10-20 13:14:00,27.22,27.225,27.22,27.225,544.0,CAG +2023-10-20 13:13:00,27.21,27.22,27.205,27.22,2737.0,CAG +2023-10-20 13:12:00,27.205,27.22,27.205,27.22,3080.0,CAG +2023-10-20 13:11:00,27.21,27.22,27.2,27.2,1686.0,CAG +2023-10-20 13:10:00,27.2,27.225,27.2,27.215,5331.0,CAG +2023-10-20 13:09:00,27.19,27.195,27.188,27.19,2569.0,CAG +2023-10-20 13:08:00,27.19,27.195,27.185,27.185,2610.0,CAG +2023-10-20 13:07:00,27.195,27.2,27.185,27.19,7591.0,CAG +2023-10-20 13:06:00,27.19,27.195,27.18,27.195,3049.0,CAG +2023-10-20 13:05:00,27.22,27.225,27.19,27.19,5980.0,CAG +2023-10-20 13:04:00,27.215,27.215,27.215,27.215,695.0,CAG +2023-10-20 13:03:00,27.23,27.235,27.212,27.215,3242.0,CAG +2023-10-20 13:02:00,27.245,27.245,27.235,27.235,6769.0,CAG +2023-10-20 13:01:00,27.25,27.25,27.24,27.245,4593.0,CAG +2023-10-20 13:00:00,27.27,27.27,27.25,27.255,5535.0,CAG +2023-10-20 12:59:00,27.27,27.275,27.255,27.275,2288.0,CAG +2023-10-20 12:58:00,27.265,27.295,27.265,27.275,11881.0,CAG +2023-10-20 12:57:00,27.27,27.275,27.265,27.267,2923.0,CAG +2023-10-20 12:56:00,27.275,27.275,27.265,27.265,2473.0,CAG +2023-10-20 12:55:00,27.275,27.275,27.27,27.275,2169.0,CAG +2023-10-20 12:54:00,27.27,27.275,27.27,27.275,849.0,CAG +2023-10-20 12:53:00,27.3,27.305,27.27,27.275,8581.0,CAG +2023-10-20 12:52:00,27.305,27.31,27.3,27.31,1326.0,CAG +2023-10-20 12:51:00,27.31,27.315,27.3,27.3,2714.0,CAG +2023-10-20 12:50:00,27.315,27.315,27.305,27.305,1631.0,CAG +2023-10-20 12:49:00,27.32,27.32,27.31,27.315,1187.0,CAG +2023-10-20 12:48:00,27.31,27.32,27.305,27.315,1991.0,CAG +2023-10-20 12:47:00,27.3,27.32,27.3,27.317,5452.0,CAG +2023-10-20 12:46:00,27.33,27.33,27.29,27.29,4358.0,CAG +2023-10-20 12:45:00,27.31,27.33,27.31,27.325,2324.0,CAG +2023-10-20 12:44:00,27.305,27.31,27.303,27.31,2259.0,CAG +2023-10-20 12:43:00,27.31,27.31,27.305,27.31,1560.0,CAG +2023-10-20 12:42:00,27.31,27.315,27.31,27.31,1420.0,CAG +2023-10-20 12:41:00,27.335,27.335,27.31,27.31,2571.0,CAG +2023-10-20 12:40:00,27.34,27.35,27.33,27.335,2391.0,CAG +2023-10-20 12:39:00,27.34,27.34,27.33,27.34,5247.0,CAG +2023-10-20 12:38:00,27.335,27.34,27.33,27.34,2983.0,CAG +2023-10-20 12:37:00,27.335,27.345,27.335,27.34,2924.0,CAG +2023-10-20 12:36:00,27.31,27.34,27.31,27.335,4726.0,CAG +2023-10-20 12:35:00,27.32,27.32,27.31,27.315,1272.0,CAG +2023-10-20 12:34:00,27.305,27.32,27.303,27.32,4064.0,CAG +2023-10-20 12:33:00,27.305,27.305,27.305,27.305,2660.0,CAG +2023-10-20 12:32:00,27.31,27.315,27.305,27.31,3657.0,CAG +2023-10-20 12:31:00,27.315,27.315,27.305,27.315,2133.0,CAG +2023-10-20 12:30:00,27.31,27.32,27.305,27.315,2408.0,CAG +2023-10-20 12:29:00,27.31,27.315,27.31,27.31,2382.0,CAG +2023-10-20 12:28:00,27.295,27.301,27.295,27.3,2313.0,CAG +2023-10-20 12:27:00,27.275,27.29,27.275,27.29,4356.0,CAG +2023-10-20 12:26:00,27.33,27.335,27.27,27.27,5101.0,CAG +2023-10-20 12:25:00,27.345,27.355,27.335,27.335,6577.0,CAG +2023-10-20 12:24:00,27.335,27.345,27.33,27.34,9867.0,CAG +2023-10-20 12:23:00,27.34,27.345,27.32,27.335,4209.0,CAG +2023-10-20 12:22:00,27.302,27.335,27.295,27.335,13787.0,CAG +2023-10-20 12:21:00,27.26,27.3,27.25,27.3,12130.0,CAG +2023-10-20 12:20:00,27.265,27.27,27.265,27.27,7962.0,CAG +2023-10-20 12:19:00,27.285,27.285,27.265,27.265,6340.0,CAG +2023-10-20 12:18:00,27.28,27.285,27.275,27.28,2102.0,CAG +2023-10-20 12:17:00,27.28,27.285,27.27,27.285,5719.0,CAG +2023-10-20 12:16:00,27.285,27.287,27.275,27.28,4596.0,CAG +2023-10-20 12:15:00,27.285,27.29,27.28,27.28,1387.0,CAG +2023-10-20 12:14:00,27.285,27.295,27.285,27.29,3089.0,CAG +2023-10-20 12:13:00,27.285,27.285,27.28,27.28,565.0,CAG +2023-10-20 12:12:00,27.29,27.29,27.28,27.28,2342.0,CAG +2023-10-20 12:11:00,27.29,27.295,27.29,27.29,2554.0,CAG +2023-10-20 12:10:00,27.28,27.295,27.28,27.295,4705.0,CAG +2023-10-20 12:09:00,27.28,27.3,27.28,27.29,4402.0,CAG +2023-10-20 12:08:00,27.28,27.28,27.28,27.28,1203.0,CAG +2023-10-20 12:07:00,27.265,27.28,27.26,27.28,2405.0,CAG +2023-10-20 12:06:00,27.29,27.29,27.265,27.265,3393.0,CAG +2023-10-20 12:05:00,27.32,27.32,27.29,27.29,2823.0,CAG +2023-10-20 12:04:00,27.31,27.32,27.31,27.32,3326.0,CAG +2023-10-20 12:03:00,27.325,27.325,27.295,27.3,2905.0,CAG +2023-10-20 12:02:00,27.36,27.36,27.33,27.335,5217.0,CAG +2023-10-20 12:01:00,27.355,27.36,27.335,27.35,6197.0,CAG +2023-10-20 12:00:00,27.375,27.38,27.36,27.36,11172.0,CAG +2023-10-20 11:59:00,27.365,27.38,27.365,27.38,2935.0,CAG +2023-10-20 11:58:00,27.375,27.377,27.365,27.375,2190.0,CAG +2023-10-20 11:57:00,27.365,27.38,27.355,27.37,13865.0,CAG +2023-10-20 11:56:00,27.395,27.395,27.37,27.37,5337.0,CAG +2023-10-20 11:55:00,27.385,27.405,27.385,27.4,3241.0,CAG +2023-10-20 11:54:00,27.365,27.38,27.363,27.38,4421.0,CAG +2023-10-20 11:53:00,27.37,27.37,27.363,27.37,1732.0,CAG +2023-10-20 11:52:00,27.38,27.38,27.373,27.373,4957.0,CAG +2023-10-20 11:51:00,27.42,27.42,27.38,27.38,7662.0,CAG +2023-10-20 11:50:00,27.42,27.425,27.41,27.415,3535.0,CAG +2023-10-20 11:49:00,27.42,27.437,27.42,27.43,4156.0,CAG +2023-10-20 11:48:00,27.395,27.435,27.395,27.43,7075.0,CAG +2023-10-20 11:47:00,27.39,27.4,27.382,27.395,4275.0,CAG +2023-10-20 11:46:00,27.385,27.387,27.385,27.385,3632.0,CAG +2023-10-20 11:45:00,27.39,27.39,27.385,27.39,2032.0,CAG +2023-10-20 11:44:00,27.38,27.39,27.38,27.39,2307.0,CAG +2023-10-20 11:43:00,27.38,27.395,27.38,27.38,4352.0,CAG +2023-10-20 11:42:00,27.37,27.375,27.37,27.375,4229.0,CAG +2023-10-20 11:41:00,27.37,27.37,27.36,27.37,2897.0,CAG +2023-10-20 11:40:00,27.38,27.385,27.37,27.37,6799.0,CAG +2023-10-20 11:39:00,27.385,27.39,27.38,27.38,3082.0,CAG +2023-10-20 11:38:00,27.385,27.39,27.38,27.39,4302.0,CAG +2023-10-20 11:37:00,27.365,27.395,27.365,27.385,4904.0,CAG +2023-10-20 11:36:00,27.38,27.38,27.36,27.365,5816.0,CAG +2023-10-20 11:35:00,27.363,27.385,27.363,27.375,19423.0,CAG +2023-10-20 11:34:00,27.365,27.365,27.355,27.365,5308.0,CAG +2023-10-20 11:33:00,27.38,27.385,27.365,27.37,6865.0,CAG +2023-10-20 11:32:00,27.311,27.38,27.311,27.38,9522.0,CAG +2023-10-20 11:31:00,27.32,27.32,27.31,27.315,4411.0,CAG +2023-10-20 11:30:00,27.38,27.38,27.32,27.32,7570.0,CAG +2023-10-20 11:29:00,27.395,27.41,27.385,27.385,5404.0,CAG +2023-10-20 11:28:00,27.41,27.41,27.391,27.4,6129.0,CAG +2023-10-20 11:27:00,27.395,27.41,27.39,27.41,5228.0,CAG +2023-10-20 11:26:00,27.37,27.39,27.37,27.39,5112.0,CAG +2023-10-20 11:25:00,27.365,27.365,27.355,27.36,2853.0,CAG +2023-10-20 11:24:00,27.365,27.375,27.365,27.365,5646.0,CAG +2023-10-20 11:23:00,27.4,27.4,27.366,27.366,3856.0,CAG +2023-10-20 11:22:00,27.385,27.405,27.385,27.405,4960.0,CAG +2023-10-20 11:21:00,27.405,27.415,27.39,27.39,3716.0,CAG +2023-10-20 11:20:00,27.425,27.425,27.41,27.41,4336.0,CAG +2023-10-20 11:19:00,27.415,27.425,27.41,27.425,7096.0,CAG +2023-10-20 11:18:00,27.41,27.415,27.41,27.415,4371.0,CAG +2023-10-20 11:17:00,27.41,27.415,27.41,27.41,4421.0,CAG +2023-10-20 11:16:00,27.42,27.42,27.405,27.415,5024.0,CAG +2023-10-20 11:15:00,27.415,27.43,27.415,27.425,8456.0,CAG +2023-10-20 11:14:00,27.41,27.42,27.41,27.41,2556.0,CAG +2023-10-20 11:13:00,27.415,27.42,27.405,27.405,2550.0,CAG +2023-10-20 11:12:00,27.41,27.415,27.401,27.41,3419.0,CAG +2023-10-20 11:11:00,27.42,27.44,27.41,27.41,5202.0,CAG +2023-10-20 11:10:00,27.415,27.425,27.41,27.41,2735.0,CAG +2023-10-20 11:09:00,27.415,27.43,27.415,27.42,4712.0,CAG +2023-10-20 11:08:00,27.425,27.425,27.41,27.415,4795.0,CAG +2023-10-20 11:07:00,27.425,27.425,27.42,27.425,3376.0,CAG +2023-10-20 11:06:00,27.39,27.43,27.39,27.425,5845.0,CAG +2023-10-20 11:05:00,27.38,27.405,27.38,27.39,8650.0,CAG +2023-10-20 11:04:00,27.38,27.39,27.375,27.38,5168.0,CAG +2023-10-20 11:03:00,27.37,27.39,27.37,27.38,4812.0,CAG +2023-10-20 11:02:00,27.4,27.4,27.37,27.375,5514.0,CAG +2023-10-20 11:01:00,27.4,27.415,27.395,27.405,9448.0,CAG +2023-10-20 11:00:00,27.4,27.42,27.4,27.405,5712.0,CAG +2023-10-20 10:59:00,27.36,27.4,27.355,27.4,18056.0,CAG +2023-10-20 10:58:00,27.35,27.36,27.345,27.355,4537.0,CAG +2023-10-20 10:57:00,27.36,27.36,27.35,27.36,5508.0,CAG +2023-10-20 10:56:00,27.35,27.36,27.331,27.36,4441.0,CAG +2023-10-20 10:55:00,27.345,27.36,27.34,27.35,3238.0,CAG +2023-10-20 10:54:00,27.33,27.345,27.33,27.335,3020.0,CAG +2023-10-20 10:53:00,27.32,27.345,27.32,27.33,3795.0,CAG +2023-10-20 10:52:00,27.325,27.335,27.31,27.31,8233.0,CAG +2023-10-20 10:51:00,27.36,27.36,27.32,27.325,9570.0,CAG +2023-10-20 10:50:00,27.351,27.355,27.345,27.355,2818.0,CAG +2023-10-20 10:49:00,27.345,27.36,27.345,27.35,7234.0,CAG +2023-10-20 10:48:00,27.3,27.34,27.295,27.34,8684.0,CAG +2023-10-20 10:47:00,27.28,27.3,27.28,27.3,28610.0,CAG +2023-10-20 10:46:00,27.26,27.29,27.26,27.285,8084.0,CAG +2023-10-20 10:45:00,27.235,27.257,27.235,27.255,9319.0,CAG +2023-10-20 10:44:00,27.23,27.235,27.215,27.235,3683.0,CAG +2023-10-20 10:43:00,27.23,27.24,27.22,27.23,8820.0,CAG +2023-10-20 10:42:00,27.215,27.225,27.21,27.225,2665.0,CAG +2023-10-20 10:41:00,27.215,27.23,27.215,27.215,4628.0,CAG +2023-10-20 10:40:00,27.215,27.22,27.21,27.215,2291.0,CAG +2023-10-20 10:39:00,27.225,27.225,27.213,27.215,2283.0,CAG +2023-10-20 10:38:00,27.27,27.28,27.23,27.23,3095.0,CAG +2023-10-20 10:37:00,27.25,27.28,27.25,27.275,4867.0,CAG +2023-10-20 10:36:00,27.265,27.28,27.255,27.255,6644.0,CAG +2023-10-20 10:35:00,27.235,27.265,27.235,27.26,5304.0,CAG +2023-10-20 10:34:00,27.24,27.245,27.235,27.235,1777.0,CAG +2023-10-20 10:33:00,27.25,27.26,27.24,27.24,6776.0,CAG +2023-10-20 10:32:00,27.215,27.245,27.21,27.245,15419.0,CAG +2023-10-20 10:31:00,27.2,27.22,27.2,27.215,16231.0,CAG +2023-10-20 10:30:00,27.21,27.215,27.185,27.21,6298.0,CAG +2023-10-20 10:29:00,27.22,27.225,27.21,27.22,3850.0,CAG +2023-10-20 10:28:00,27.215,27.228,27.215,27.225,3506.0,CAG +2023-10-20 10:27:00,27.215,27.225,27.215,27.215,3364.0,CAG +2023-10-20 10:26:00,27.21,27.215,27.21,27.215,714.0,CAG +2023-10-20 10:25:00,27.205,27.215,27.205,27.21,4293.0,CAG +2023-10-20 10:24:00,27.22,27.22,27.2,27.2,4112.0,CAG +2023-10-20 10:23:00,27.175,27.225,27.17,27.225,9902.0,CAG +2023-10-20 10:22:00,27.135,27.165,27.135,27.165,3582.0,CAG +2023-10-20 10:21:00,27.13,27.135,27.125,27.135,2927.0,CAG +2023-10-20 10:20:00,27.14,27.145,27.13,27.13,4414.0,CAG +2023-10-20 10:19:00,27.155,27.175,27.145,27.145,4261.0,CAG +2023-10-20 10:18:00,27.17,27.17,27.14,27.15,5266.0,CAG +2023-10-20 10:17:00,27.17,27.175,27.155,27.175,3696.0,CAG +2023-10-20 10:16:00,27.17,27.175,27.16,27.17,4946.0,CAG +2023-10-20 10:15:00,27.185,27.185,27.17,27.175,4606.0,CAG +2023-10-20 10:14:00,27.17,27.18,27.165,27.18,4474.0,CAG +2023-10-20 10:13:00,27.15,27.16,27.145,27.16,3145.0,CAG +2023-10-20 10:12:00,27.14,27.15,27.135,27.145,3711.0,CAG +2023-10-20 10:11:00,27.15,27.155,27.13,27.135,4340.0,CAG +2023-10-20 10:10:00,27.18,27.18,27.15,27.15,7932.0,CAG +2023-10-20 10:09:00,27.155,27.185,27.155,27.185,3154.0,CAG +2023-10-20 10:08:00,27.15,27.155,27.135,27.155,5133.0,CAG +2023-10-20 10:07:00,27.14,27.155,27.12,27.15,6142.0,CAG +2023-10-20 10:06:00,27.14,27.15,27.14,27.145,3268.0,CAG +2023-10-20 10:05:00,27.125,27.14,27.125,27.14,1978.0,CAG +2023-10-20 10:04:00,27.1,27.13,27.1,27.125,6583.0,CAG +2023-10-20 10:03:00,27.125,27.13,27.11,27.11,4353.0,CAG +2023-10-20 10:02:00,27.14,27.15,27.13,27.13,3310.0,CAG +2023-10-20 10:01:00,27.145,27.145,27.13,27.133,2696.0,CAG +2023-10-20 10:00:00,27.16,27.18,27.14,27.14,7511.0,CAG +2023-10-20 09:59:00,27.19,27.19,27.155,27.16,5694.0,CAG +2023-10-20 09:58:00,27.17,27.19,27.17,27.185,3651.0,CAG +2023-10-20 09:57:00,27.139,27.18,27.139,27.18,8938.0,CAG +2023-10-20 09:56:00,27.17,27.17,27.14,27.14,5794.0,CAG +2023-10-20 09:55:00,27.18,27.19,27.17,27.18,4603.0,CAG +2023-10-20 09:54:00,27.22,27.22,27.17,27.18,7755.0,CAG +2023-10-20 09:53:00,27.24,27.24,27.22,27.235,7464.0,CAG +2023-10-20 09:52:00,27.25,27.26,27.24,27.25,7944.0,CAG +2023-10-20 09:51:00,27.27,27.27,27.21,27.26,42521.0,CAG +2023-10-20 09:50:00,27.28,27.29,27.26,27.275,6958.0,CAG +2023-10-20 09:49:00,27.24,27.28,27.23,27.275,7379.0,CAG +2023-10-20 09:48:00,27.28,27.28,27.235,27.235,8411.0,CAG +2023-10-20 09:47:00,27.3,27.32,27.28,27.285,4307.0,CAG +2023-10-20 09:46:00,27.29,27.305,27.29,27.3,5118.0,CAG +2023-10-20 09:45:00,27.23,27.3,27.23,27.3,10478.0,CAG +2023-10-20 09:44:00,27.205,27.24,27.2,27.225,11420.0,CAG +2023-10-20 09:43:00,27.19,27.21,27.185,27.205,4363.0,CAG +2023-10-20 09:42:00,27.2,27.21,27.19,27.19,11198.0,CAG +2023-10-20 09:41:00,27.18,27.205,27.145,27.205,10118.0,CAG +2023-10-20 09:40:00,27.15,27.17,27.105,27.17,10244.0,CAG +2023-10-20 09:39:00,27.15,27.16,27.145,27.15,8543.0,CAG +2023-10-20 09:38:00,27.19,27.195,27.13,27.16,10291.0,CAG +2023-10-20 09:37:00,27.27,27.27,27.18,27.19,4603.0,CAG +2023-10-20 09:36:00,27.21,27.27,27.2,27.27,8791.0,CAG +2023-10-20 09:35:00,27.23,27.275,27.22,27.22,7605.0,CAG +2023-10-20 09:34:00,27.21,27.23,27.19,27.21,6659.0,CAG +2023-10-20 09:33:00,27.19,27.22,27.19,27.2,3568.0,CAG +2023-10-20 09:32:00,27.235,27.25,27.205,27.24,5031.0,CAG +2023-10-20 09:31:00,27.32,27.32,27.23,27.24,3427.0,CAG +2023-10-20 09:30:00,27.29,27.41,27.29,27.35,172233.0,CAG +2023-10-20 09:23:00,27.12,27.12,27.12,27.12,900.0,CAG +2023-10-20 09:10:00,27.15,27.15,27.01,27.01,1300.0,CAG +2023-10-20 09:07:00,27.16,27.16,27.16,27.16,10.0,CAG +2023-10-20 09:00:00,27.15,27.15,27.15,27.15,1336.0,CAG +2023-10-20 08:51:00,27.16,27.16,27.16,27.16,88.0,CAG +2023-10-20 08:50:00,27.17,27.17,27.16,27.16,50.0,CAG +2023-10-20 08:42:00,27.16,27.16,27.16,27.16,303.0,CAG +2023-10-20 08:02:00,27.15,27.15,27.15,27.15,2.0,CAG +2023-10-20 08:01:00,27.15,27.15,27.15,27.15,23.0,CAG +2023-10-20 08:00:00,27.16,28.0,27.16,28.0,3.0,CAG +2023-10-19 19:00:00,27.15,27.15,27.15,27.15,587868.0,CAG +2023-10-19 18:30:00,27.15,27.15,27.15,27.15,587868.0,CAG +2023-10-19 17:26:00,27.13,27.13,27.13,27.13,10.0,CAG +2023-10-19 16:55:00,27.12,27.12,27.12,27.12,100.0,CAG +2023-10-19 16:50:00,27.15,27.15,27.15,27.15,15650.0,CAG +2023-10-19 16:41:00,27.12,27.12,27.12,27.12,1.0,CAG +2023-10-19 16:35:00,27.12,27.12,27.12,27.12,45.0,CAG +2023-10-19 16:33:00,27.15,27.15,27.15,27.15,2000.0,CAG +2023-10-19 16:32:00,27.43,27.43,27.43,27.43,1.0,CAG +2023-10-19 16:31:00,27.43,27.43,27.43,27.43,1.0,CAG +2023-10-19 16:11:00,27.16,27.78,27.16,27.78,12.0,CAG +2023-10-19 16:10:00,27.15,27.15,27.15,27.15,587868.0,CAG +2023-10-19 16:08:00,27.2,27.2,27.2,27.2,1.0,CAG +2023-10-19 16:03:00,27.13,27.13,27.13,27.13,1.0,CAG +2023-10-19 16:02:00,27.15,27.15,27.15,27.15,89473.0,CAG +2023-10-19 16:01:00,27.15,27.15,27.15,27.15,1567.0,CAG +2023-10-19 16:00:00,27.15,27.155,27.15,27.15,1245538.0,CAG +2023-10-19 15:59:00,27.18,27.185,27.15,27.15,161273.0,CAG +2023-10-19 15:58:00,27.19,27.19,27.18,27.185,26487.0,CAG +2023-10-19 15:57:00,27.185,27.2,27.18,27.19,57416.0,CAG +2023-10-19 15:56:00,27.185,27.19,27.18,27.185,31856.0,CAG +2023-10-19 15:55:00,27.185,27.185,27.17,27.185,32469.0,CAG +2023-10-19 15:54:00,27.185,27.19,27.18,27.18,15649.0,CAG +2023-10-19 15:53:00,27.215,27.215,27.17,27.185,47217.0,CAG +2023-10-19 15:52:00,27.21,27.22,27.205,27.215,45745.0,CAG +2023-10-19 15:51:00,27.255,27.26,27.22,27.22,44423.0,CAG +2023-10-19 15:50:00,27.22,27.26,27.22,27.26,18755.0,CAG +2023-10-19 15:49:00,27.2,27.23,27.195,27.225,13381.0,CAG +2023-10-19 15:48:00,27.195,27.21,27.19,27.2,14935.0,CAG +2023-10-19 15:47:00,27.17,27.195,27.17,27.195,20005.0,CAG +2023-10-19 15:46:00,27.175,27.18,27.17,27.17,8120.0,CAG +2023-10-19 15:45:00,27.192,27.192,27.17,27.175,24120.0,CAG +2023-10-19 15:44:00,27.195,27.21,27.195,27.195,13200.0,CAG +2023-10-19 15:43:00,27.2,27.205,27.195,27.195,15481.0,CAG +2023-10-19 15:42:00,27.201,27.215,27.2,27.205,10196.0,CAG +2023-10-19 15:41:00,27.2,27.21,27.193,27.2,12932.0,CAG +2023-10-19 15:40:00,27.201,27.205,27.2,27.2,2689.0,CAG +2023-10-19 15:39:00,27.23,27.23,27.203,27.203,12779.0,CAG +2023-10-19 15:38:00,27.225,27.239,27.22,27.23,6455.0,CAG +2023-10-19 15:37:00,27.23,27.23,27.22,27.225,17685.0,CAG +2023-10-19 15:36:00,27.22,27.235,27.22,27.23,12937.0,CAG +2023-10-19 15:35:00,27.23,27.23,27.22,27.22,9538.0,CAG +2023-10-19 15:34:00,27.23,27.24,27.23,27.235,6736.0,CAG +2023-10-19 15:33:00,27.25,27.255,27.23,27.235,9922.0,CAG +2023-10-19 15:32:00,27.245,27.26,27.245,27.25,7652.0,CAG +2023-10-19 15:31:00,27.225,27.245,27.223,27.24,10073.0,CAG +2023-10-19 15:30:00,27.225,27.23,27.22,27.22,5197.0,CAG +2023-10-19 15:29:00,27.21,27.22,27.21,27.215,6674.0,CAG +2023-10-19 15:28:00,27.23,27.23,27.21,27.21,6553.0,CAG +2023-10-19 15:27:00,27.22,27.24,27.22,27.235,17489.0,CAG +2023-10-19 15:26:00,27.22,27.225,27.215,27.225,15140.0,CAG +2023-10-19 15:25:00,27.225,27.23,27.22,27.22,12801.0,CAG +2023-10-19 15:24:00,27.225,27.23,27.22,27.225,2644.0,CAG +2023-10-19 15:23:00,27.24,27.24,27.22,27.22,5007.0,CAG +2023-10-19 15:22:00,27.225,27.24,27.22,27.235,8241.0,CAG +2023-10-19 15:21:00,27.225,27.225,27.22,27.22,5926.0,CAG +2023-10-19 15:20:00,27.22,27.23,27.215,27.23,5400.0,CAG +2023-10-19 15:19:00,27.22,27.23,27.22,27.22,3033.0,CAG +2023-10-19 15:18:00,27.2,27.22,27.2,27.215,3877.0,CAG +2023-10-19 15:17:00,27.195,27.199,27.185,27.195,6979.0,CAG +2023-10-19 15:16:00,27.185,27.198,27.17,27.198,11138.0,CAG +2023-10-19 15:15:00,27.195,27.2,27.183,27.185,15852.0,CAG +2023-10-19 15:14:00,27.205,27.21,27.195,27.195,7460.0,CAG +2023-10-19 15:13:00,27.2,27.21,27.2,27.205,3774.0,CAG +2023-10-19 15:12:00,27.205,27.205,27.2,27.205,1935.0,CAG +2023-10-19 15:11:00,27.23,27.24,27.2,27.2,17851.0,CAG +2023-10-19 15:10:00,27.215,27.23,27.213,27.23,3709.0,CAG +2023-10-19 15:09:00,27.205,27.215,27.203,27.21,6203.0,CAG +2023-10-19 15:08:00,27.205,27.21,27.2,27.205,5909.0,CAG +2023-10-19 15:07:00,27.205,27.215,27.2,27.206,7078.0,CAG +2023-10-19 15:06:00,27.225,27.225,27.2,27.2,9238.0,CAG +2023-10-19 15:05:00,27.23,27.23,27.22,27.225,6965.0,CAG +2023-10-19 15:04:00,27.23,27.235,27.23,27.23,1031.0,CAG +2023-10-19 15:03:00,27.235,27.24,27.22,27.235,6414.0,CAG +2023-10-19 15:02:00,27.255,27.26,27.235,27.235,8284.0,CAG +2023-10-19 15:01:00,27.25,27.257,27.24,27.257,6278.0,CAG +2023-10-19 15:00:00,27.26,27.26,27.25,27.25,8181.0,CAG +2023-10-19 14:59:00,27.28,27.28,27.265,27.265,6803.0,CAG +2023-10-19 14:58:00,27.28,27.285,27.28,27.28,4117.0,CAG +2023-10-19 14:57:00,27.26,27.28,27.26,27.28,8590.0,CAG +2023-10-19 14:56:00,27.23,27.25,27.225,27.25,14398.0,CAG +2023-10-19 14:55:00,27.25,27.25,27.23,27.23,8524.0,CAG +2023-10-19 14:54:00,27.245,27.255,27.245,27.25,7152.0,CAG +2023-10-19 14:53:00,27.245,27.25,27.23,27.245,17598.0,CAG +2023-10-19 14:52:00,27.245,27.25,27.24,27.24,3737.0,CAG +2023-10-19 14:51:00,27.25,27.25,27.24,27.24,837.0,CAG +2023-10-19 14:50:00,27.245,27.245,27.235,27.24,5962.0,CAG +2023-10-19 14:49:00,27.25,27.25,27.243,27.25,8288.0,CAG +2023-10-19 14:48:00,27.253,27.255,27.25,27.25,2933.0,CAG +2023-10-19 14:47:00,27.255,27.26,27.25,27.255,1619.0,CAG +2023-10-19 14:46:00,27.245,27.253,27.245,27.25,2221.0,CAG +2023-10-19 14:45:00,27.23,27.245,27.225,27.245,8816.0,CAG +2023-10-19 14:44:00,27.245,27.245,27.223,27.222,10029.0,CAG +2023-10-19 14:43:00,27.25,27.255,27.24,27.245,5142.0,CAG +2023-10-19 14:42:00,27.25,27.251,27.25,27.25,1403.0,CAG +2023-10-19 14:41:00,27.25,27.254,27.25,27.25,1214.0,CAG +2023-10-19 14:40:00,27.25,27.259,27.245,27.259,3561.0,CAG +2023-10-19 14:39:00,27.24,27.255,27.24,27.255,8360.0,CAG +2023-10-19 14:38:00,27.251,27.251,27.24,27.245,8315.0,CAG +2023-10-19 14:37:00,27.26,27.26,27.255,27.255,756.0,CAG +2023-10-19 14:36:00,27.25,27.255,27.245,27.25,6877.0,CAG +2023-10-19 14:35:00,27.245,27.25,27.23,27.25,6121.0,CAG +2023-10-19 14:34:00,27.25,27.254,27.245,27.245,4020.0,CAG +2023-10-19 14:33:00,27.26,27.27,27.25,27.25,6001.0,CAG +2023-10-19 14:32:00,27.25,27.265,27.25,27.26,18041.0,CAG +2023-10-19 14:31:00,27.26,27.26,27.24,27.25,7833.0,CAG +2023-10-19 14:30:00,27.28,27.28,27.26,27.26,5385.0,CAG +2023-10-19 14:29:00,27.276,27.28,27.275,27.28,4773.0,CAG +2023-10-19 14:28:00,27.28,27.28,27.27,27.28,4952.0,CAG +2023-10-19 14:27:00,27.28,27.286,27.28,27.28,9331.0,CAG +2023-10-19 14:26:00,27.27,27.27,27.265,27.27,6228.0,CAG +2023-10-19 14:25:00,27.27,27.27,27.26,27.27,1962.0,CAG +2023-10-19 14:24:00,27.29,27.29,27.27,27.27,6058.0,CAG +2023-10-19 14:23:00,27.309,27.31,27.29,27.29,11662.0,CAG +2023-10-19 14:22:00,27.28,27.3,27.265,27.295,8089.0,CAG +2023-10-19 14:21:00,27.29,27.295,27.28,27.285,2517.0,CAG +2023-10-19 14:20:00,27.305,27.31,27.29,27.29,10132.0,CAG +2023-10-19 14:19:00,27.31,27.311,27.3,27.304,7996.0,CAG +2023-10-19 14:18:00,27.31,27.31,27.3,27.31,2181.0,CAG +2023-10-19 14:17:00,27.3,27.32,27.29,27.32,6325.0,CAG +2023-10-19 14:16:00,27.29,27.295,27.28,27.29,3716.0,CAG +2023-10-19 14:15:00,27.29,27.3,27.285,27.29,4773.0,CAG +2023-10-19 14:14:00,27.315,27.315,27.29,27.29,4053.0,CAG +2023-10-19 14:13:00,27.315,27.32,27.314,27.314,3109.0,CAG +2023-10-19 14:12:00,27.29,27.33,27.29,27.32,5958.0,CAG +2023-10-19 14:11:00,27.315,27.32,27.29,27.29,6102.0,CAG +2023-10-19 14:10:00,27.3,27.32,27.3,27.315,5568.0,CAG +2023-10-19 14:09:00,27.31,27.315,27.3,27.302,4456.0,CAG +2023-10-19 14:08:00,27.32,27.32,27.31,27.315,1219.0,CAG +2023-10-19 14:07:00,27.31,27.33,27.305,27.32,4420.0,CAG +2023-10-19 14:06:00,27.3,27.315,27.293,27.315,4738.0,CAG +2023-10-19 14:05:00,27.325,27.325,27.29,27.29,8701.0,CAG +2023-10-19 14:04:00,27.33,27.33,27.32,27.325,2228.0,CAG +2023-10-19 14:03:00,27.325,27.337,27.325,27.33,1937.0,CAG +2023-10-19 14:02:00,27.31,27.33,27.305,27.327,5332.0,CAG +2023-10-19 14:01:00,27.285,27.305,27.283,27.305,8221.0,CAG +2023-10-19 14:00:00,27.31,27.31,27.283,27.285,4457.0,CAG +2023-10-19 13:59:00,27.312,27.32,27.31,27.315,2051.0,CAG +2023-10-19 13:58:00,27.325,27.325,27.32,27.32,1808.0,CAG +2023-10-19 13:57:00,27.345,27.348,27.32,27.325,5040.0,CAG +2023-10-19 13:56:00,27.365,27.365,27.345,27.345,3780.0,CAG +2023-10-19 13:55:00,27.325,27.365,27.325,27.365,6205.0,CAG +2023-10-19 13:54:00,27.32,27.33,27.32,27.33,4270.0,CAG +2023-10-19 13:53:00,27.34,27.34,27.325,27.325,4386.0,CAG +2023-10-19 13:52:00,27.325,27.335,27.325,27.335,2233.0,CAG +2023-10-19 13:51:00,27.325,27.34,27.325,27.329,5207.0,CAG +2023-10-19 13:50:00,27.325,27.33,27.325,27.325,3665.0,CAG +2023-10-19 13:49:00,27.34,27.35,27.33,27.33,5338.0,CAG +2023-10-19 13:48:00,27.35,27.35,27.345,27.345,593.0,CAG +2023-10-19 13:47:00,27.36,27.36,27.345,27.355,2419.0,CAG +2023-10-19 13:46:00,27.36,27.365,27.353,27.36,3003.0,CAG +2023-10-19 13:45:00,27.37,27.372,27.36,27.36,3734.0,CAG +2023-10-19 13:44:00,27.365,27.375,27.365,27.375,3526.0,CAG +2023-10-19 13:43:00,27.36,27.365,27.353,27.36,3899.0,CAG +2023-10-19 13:42:00,27.389,27.389,27.363,27.362,2212.0,CAG +2023-10-19 13:41:00,27.39,27.39,27.375,27.385,7994.0,CAG +2023-10-19 13:40:00,27.38,27.39,27.38,27.39,2890.0,CAG +2023-10-19 13:39:00,27.37,27.38,27.37,27.37,8780.0,CAG +2023-10-19 13:38:00,27.37,27.38,27.363,27.37,3469.0,CAG +2023-10-19 13:37:00,27.4,27.4,27.36,27.37,7160.0,CAG +2023-10-19 13:36:00,27.43,27.44,27.39,27.4,7888.0,CAG +2023-10-19 13:35:00,27.445,27.455,27.44,27.445,2234.0,CAG +2023-10-19 13:34:00,27.45,27.46,27.44,27.445,10820.0,CAG +2023-10-19 13:33:00,27.465,27.465,27.45,27.45,2672.0,CAG +2023-10-19 13:32:00,27.51,27.52,27.48,27.48,8710.0,CAG +2023-10-19 13:31:00,27.5,27.51,27.5,27.505,1938.0,CAG +2023-10-19 13:30:00,27.48,27.5,27.475,27.495,4420.0,CAG +2023-10-19 13:29:00,27.45,27.48,27.45,27.475,6966.0,CAG +2023-10-19 13:28:00,27.435,27.45,27.431,27.445,8807.0,CAG +2023-10-19 13:27:00,27.415,27.445,27.41,27.445,20328.0,CAG +2023-10-19 13:26:00,27.41,27.43,27.41,27.415,3510.0,CAG +2023-10-19 13:25:00,27.4,27.405,27.385,27.395,5921.0,CAG +2023-10-19 13:24:00,27.41,27.415,27.405,27.405,4640.0,CAG +2023-10-19 13:23:00,27.42,27.42,27.395,27.405,3626.0,CAG +2023-10-19 13:22:00,27.465,27.465,27.425,27.425,3982.0,CAG +2023-10-19 13:21:00,27.45,27.48,27.45,27.47,7646.0,CAG +2023-10-19 13:20:00,27.45,27.455,27.443,27.445,5632.0,CAG +2023-10-19 13:19:00,27.465,27.475,27.45,27.45,6556.0,CAG +2023-10-19 13:18:00,27.47,27.47,27.46,27.465,5892.0,CAG +2023-10-19 13:17:00,27.47,27.48,27.46,27.465,4696.0,CAG +2023-10-19 13:16:00,27.425,27.48,27.42,27.465,4715.0,CAG +2023-10-19 13:15:00,27.435,27.435,27.42,27.43,2578.0,CAG +2023-10-19 13:14:00,27.43,27.435,27.425,27.435,5055.0,CAG +2023-10-19 13:13:00,27.43,27.445,27.425,27.44,5468.0,CAG +2023-10-19 13:12:00,27.425,27.435,27.425,27.435,2734.0,CAG +2023-10-19 13:11:00,27.47,27.47,27.43,27.43,9682.0,CAG +2023-10-19 13:10:00,27.475,27.475,27.47,27.475,3235.0,CAG +2023-10-19 13:09:00,27.465,27.485,27.465,27.48,4608.0,CAG +2023-10-19 13:08:00,27.485,27.49,27.465,27.465,4142.0,CAG +2023-10-19 13:07:00,27.49,27.49,27.47,27.49,4566.0,CAG +2023-10-19 13:06:00,27.48,27.495,27.48,27.49,5041.0,CAG +2023-10-19 13:05:00,27.473,27.49,27.47,27.485,2035.0,CAG +2023-10-19 13:04:00,27.48,27.485,27.47,27.475,3682.0,CAG +2023-10-19 13:03:00,27.47,27.485,27.47,27.48,10411.0,CAG +2023-10-19 13:02:00,27.47,27.49,27.47,27.48,7267.0,CAG +2023-10-19 13:01:00,27.44,27.47,27.44,27.465,3976.0,CAG +2023-10-19 13:00:00,27.447,27.447,27.42,27.435,4385.0,CAG +2023-10-19 12:59:00,27.435,27.445,27.43,27.44,2518.0,CAG +2023-10-19 12:58:00,27.44,27.44,27.42,27.43,3041.0,CAG +2023-10-19 12:57:00,27.45,27.45,27.43,27.43,2916.0,CAG +2023-10-19 12:56:00,27.44,27.455,27.435,27.45,4133.0,CAG +2023-10-19 12:55:00,27.44,27.47,27.435,27.435,7406.0,CAG +2023-10-19 12:54:00,27.44,27.44,27.43,27.435,2735.0,CAG +2023-10-19 12:53:00,27.4,27.435,27.395,27.435,3537.0,CAG +2023-10-19 12:52:00,27.395,27.41,27.385,27.41,5711.0,CAG +2023-10-19 12:51:00,27.395,27.4,27.375,27.4,8305.0,CAG +2023-10-19 12:50:00,27.39,27.42,27.37,27.4,16526.0,CAG +2023-10-19 12:49:00,27.41,27.41,27.38,27.4,9823.0,CAG +2023-10-19 12:48:00,27.41,27.427,27.41,27.415,3315.0,CAG +2023-10-19 12:47:00,27.39,27.42,27.385,27.41,4289.0,CAG +2023-10-19 12:46:00,27.385,27.41,27.385,27.4,5461.0,CAG +2023-10-19 12:45:00,27.35,27.385,27.35,27.38,21712.0,CAG +2023-10-19 12:44:00,27.375,27.39,27.34,27.341,4167.0,CAG +2023-10-19 12:43:00,27.35,27.38,27.35,27.375,12092.0,CAG +2023-10-19 12:42:00,27.38,27.39,27.35,27.35,6331.0,CAG +2023-10-19 12:41:00,27.33,27.38,27.31,27.38,11198.0,CAG +2023-10-19 12:40:00,27.33,27.345,27.33,27.33,5001.0,CAG +2023-10-19 12:39:00,27.28,27.33,27.28,27.33,6719.0,CAG +2023-10-19 12:38:00,27.32,27.325,27.28,27.28,14740.0,CAG +2023-10-19 12:37:00,27.34,27.345,27.305,27.32,9104.0,CAG +2023-10-19 12:36:00,27.335,27.37,27.33,27.345,2133.0,CAG +2023-10-19 12:35:00,27.33,27.335,27.3,27.33,8496.0,CAG +2023-10-19 12:34:00,27.37,27.37,27.33,27.33,8191.0,CAG +2023-10-19 12:33:00,27.39,27.39,27.37,27.385,2910.0,CAG +2023-10-19 12:32:00,27.36,27.39,27.34,27.39,4341.0,CAG +2023-10-19 12:31:00,27.332,27.375,27.332,27.37,5061.0,CAG +2023-10-19 12:30:00,27.32,27.345,27.32,27.345,4159.0,CAG +2023-10-19 12:29:00,27.335,27.335,27.295,27.31,7422.0,CAG +2023-10-19 12:28:00,27.36,27.36,27.335,27.34,7123.0,CAG +2023-10-19 12:27:00,27.39,27.395,27.365,27.365,2324.0,CAG +2023-10-19 12:26:00,27.39,27.395,27.38,27.385,5728.0,CAG +2023-10-19 12:25:00,27.445,27.445,27.39,27.39,7862.0,CAG +2023-10-19 12:24:00,27.53,27.535,27.445,27.445,7319.0,CAG +2023-10-19 12:23:00,27.54,27.54,27.522,27.53,4675.0,CAG +2023-10-19 12:22:00,27.535,27.55,27.535,27.54,3113.0,CAG +2023-10-19 12:21:00,27.515,27.53,27.515,27.53,4222.0,CAG +2023-10-19 12:20:00,27.52,27.525,27.51,27.51,2848.0,CAG +2023-10-19 12:19:00,27.5,27.52,27.5,27.52,4155.0,CAG +2023-10-19 12:18:00,27.48,27.51,27.48,27.5,2558.0,CAG +2023-10-19 12:17:00,27.5,27.5,27.48,27.48,3274.0,CAG +2023-10-19 12:16:00,27.505,27.505,27.49,27.5,2670.0,CAG +2023-10-19 12:15:00,27.491,27.51,27.49,27.5,5619.0,CAG +2023-10-19 12:14:00,27.48,27.51,27.48,27.485,5984.0,CAG +2023-10-19 12:13:00,27.475,27.48,27.47,27.477,4930.0,CAG +2023-10-19 12:12:00,27.465,27.48,27.465,27.475,7461.0,CAG +2023-10-19 12:11:00,27.455,27.46,27.455,27.46,1247.0,CAG +2023-10-19 12:10:00,27.46,27.46,27.445,27.46,3383.0,CAG +2023-10-19 12:09:00,27.45,27.49,27.45,27.46,3399.0,CAG +2023-10-19 12:08:00,27.465,27.47,27.46,27.463,3487.0,CAG +2023-10-19 12:07:00,27.45,27.475,27.45,27.47,6932.0,CAG +2023-10-19 12:06:00,27.42,27.45,27.42,27.45,4912.0,CAG +2023-10-19 12:05:00,27.475,27.475,27.395,27.415,10607.0,CAG +2023-10-19 12:04:00,27.495,27.495,27.47,27.47,4506.0,CAG +2023-10-19 12:03:00,27.51,27.53,27.49,27.49,7316.0,CAG +2023-10-19 12:02:00,27.48,27.53,27.48,27.51,6804.0,CAG +2023-10-19 12:01:00,27.47,27.48,27.45,27.48,5727.0,CAG +2023-10-19 12:00:00,27.45,27.47,27.38,27.45,18443.0,CAG +2023-10-19 11:59:00,27.465,27.465,27.455,27.455,1510.0,CAG +2023-10-19 11:58:00,27.475,27.475,27.465,27.47,1103.0,CAG +2023-10-19 11:57:00,27.475,27.48,27.455,27.48,8734.0,CAG +2023-10-19 11:56:00,27.47,27.48,27.465,27.475,4002.0,CAG +2023-10-19 11:55:00,27.485,27.485,27.46,27.47,10017.0,CAG +2023-10-19 11:54:00,27.48,27.49,27.48,27.485,4131.0,CAG +2023-10-19 11:53:00,27.508,27.508,27.475,27.478,8323.0,CAG +2023-10-19 11:52:00,27.51,27.51,27.505,27.505,1701.0,CAG +2023-10-19 11:51:00,27.51,27.51,27.505,27.505,5302.0,CAG +2023-10-19 11:50:00,27.535,27.535,27.505,27.505,7493.0,CAG +2023-10-19 11:49:00,27.525,27.54,27.522,27.535,5798.0,CAG +2023-10-19 11:48:00,27.51,27.54,27.51,27.53,6792.0,CAG +2023-10-19 11:47:00,27.52,27.52,27.515,27.515,2108.0,CAG +2023-10-19 11:46:00,27.5,27.52,27.5,27.52,5143.0,CAG +2023-10-19 11:45:00,27.515,27.515,27.505,27.505,3996.0,CAG +2023-10-19 11:44:00,27.505,27.51,27.505,27.51,1939.0,CAG +2023-10-19 11:43:00,27.51,27.51,27.501,27.51,2308.0,CAG +2023-10-19 11:42:00,27.51,27.52,27.505,27.51,8048.0,CAG +2023-10-19 11:41:00,27.48,27.5,27.48,27.5,7703.0,CAG +2023-10-19 11:40:00,27.47,27.485,27.47,27.485,10281.0,CAG +2023-10-19 11:39:00,27.465,27.47,27.46,27.461,1401.0,CAG +2023-10-19 11:38:00,27.465,27.47,27.46,27.465,2570.0,CAG +2023-10-19 11:37:00,27.46,27.47,27.46,27.465,3583.0,CAG +2023-10-19 11:36:00,27.445,27.46,27.445,27.455,1788.0,CAG +2023-10-19 11:35:00,27.44,27.45,27.44,27.445,5373.0,CAG +2023-10-19 11:34:00,27.428,27.445,27.425,27.435,11986.0,CAG +2023-10-19 11:33:00,27.42,27.421,27.41,27.421,2899.0,CAG +2023-10-19 11:32:00,27.41,27.425,27.41,27.42,6152.0,CAG +2023-10-19 11:31:00,27.4,27.405,27.4,27.4,1795.0,CAG +2023-10-19 11:30:00,27.41,27.415,27.39,27.395,9109.0,CAG +2023-10-19 11:29:00,27.405,27.42,27.4,27.415,5667.0,CAG +2023-10-19 11:28:00,27.405,27.41,27.4,27.4,709.0,CAG +2023-10-19 11:27:00,27.41,27.41,27.4,27.4,2550.0,CAG +2023-10-19 11:26:00,27.4,27.405,27.395,27.4,3297.0,CAG +2023-10-19 11:25:00,27.365,27.4,27.365,27.395,6393.0,CAG +2023-10-19 11:24:00,27.37,27.38,27.36,27.37,7742.0,CAG +2023-10-19 11:23:00,27.355,27.375,27.355,27.375,8523.0,CAG +2023-10-19 11:22:00,27.303,27.35,27.303,27.35,10401.0,CAG +2023-10-19 11:21:00,27.305,27.309,27.295,27.301,6638.0,CAG +2023-10-19 11:20:00,27.325,27.325,27.3,27.305,7609.0,CAG +2023-10-19 11:19:00,27.35,27.355,27.315,27.325,11229.0,CAG +2023-10-19 11:18:00,27.345,27.355,27.34,27.35,2871.0,CAG +2023-10-19 11:17:00,27.35,27.355,27.335,27.34,10034.0,CAG +2023-10-19 11:16:00,27.305,27.35,27.305,27.35,7381.0,CAG +2023-10-19 11:15:00,27.305,27.315,27.3,27.3,25831.0,CAG +2023-10-19 11:14:00,27.275,27.305,27.275,27.305,4750.0,CAG +2023-10-19 11:13:00,27.29,27.295,27.265,27.275,16430.0,CAG +2023-10-19 11:12:00,27.295,27.3,27.28,27.285,5966.0,CAG +2023-10-19 11:11:00,27.31,27.31,27.29,27.295,8434.0,CAG +2023-10-19 11:10:00,27.32,27.325,27.305,27.305,8431.0,CAG +2023-10-19 11:09:00,27.31,27.32,27.305,27.315,4074.0,CAG +2023-10-19 11:08:00,27.325,27.34,27.305,27.305,8314.0,CAG +2023-10-19 11:07:00,27.312,27.33,27.31,27.325,16979.0,CAG +2023-10-19 11:06:00,27.32,27.32,27.31,27.315,2522.0,CAG +2023-10-19 11:05:00,27.315,27.32,27.31,27.315,12513.0,CAG +2023-10-19 11:04:00,27.305,27.32,27.305,27.315,2918.0,CAG +2023-10-19 11:03:00,27.305,27.31,27.3,27.3,1849.0,CAG +2023-10-19 11:02:00,27.29,27.3,27.285,27.3,10021.0,CAG +2023-10-19 11:01:00,27.265,27.28,27.26,27.28,3607.0,CAG +2023-10-19 11:00:00,27.255,27.27,27.245,27.27,11419.0,CAG +2023-10-19 10:59:00,27.255,27.26,27.25,27.26,3501.0,CAG +2023-10-19 10:58:00,27.255,27.255,27.255,27.255,1878.0,CAG +2023-10-19 10:57:00,27.235,27.26,27.235,27.255,6469.0,CAG +2023-10-19 10:56:00,27.25,27.25,27.225,27.235,3874.0,CAG +2023-10-19 10:55:00,27.265,27.265,27.26,27.26,2190.0,CAG +2023-10-19 10:54:00,27.255,27.26,27.24,27.26,4329.0,CAG +2023-10-19 10:53:00,27.285,27.285,27.255,27.255,8047.0,CAG +2023-10-19 10:52:00,27.28,27.29,27.28,27.285,3267.0,CAG +2023-10-19 10:51:00,27.245,27.28,27.245,27.28,3790.0,CAG +2023-10-19 10:50:00,27.26,27.26,27.243,27.245,3939.0,CAG +2023-10-19 10:49:00,27.26,27.267,27.25,27.252,4864.0,CAG +2023-10-19 10:48:00,27.259,27.26,27.25,27.25,7669.0,CAG +2023-10-19 10:47:00,27.245,27.26,27.245,27.255,2915.0,CAG +2023-10-19 10:46:00,27.23,27.257,27.22,27.245,5130.0,CAG +2023-10-19 10:45:00,27.2,27.23,27.2,27.225,13487.0,CAG +2023-10-19 10:44:00,27.2,27.21,27.2,27.205,1629.0,CAG +2023-10-19 10:43:00,27.2,27.201,27.2,27.2,3612.0,CAG +2023-10-19 10:42:00,27.2,27.2,27.19,27.2,3786.0,CAG +2023-10-19 10:41:00,27.185,27.195,27.185,27.195,3740.0,CAG +2023-10-19 10:40:00,27.18,27.195,27.17,27.18,6774.0,CAG +2023-10-19 10:39:00,27.165,27.18,27.161,27.175,7710.0,CAG +2023-10-19 10:38:00,27.22,27.22,27.16,27.16,28758.0,CAG +2023-10-19 10:37:00,27.23,27.24,27.215,27.22,9613.0,CAG +2023-10-19 10:36:00,27.205,27.24,27.205,27.24,6611.0,CAG +2023-10-19 10:35:00,27.2,27.207,27.195,27.205,6983.0,CAG +2023-10-19 10:34:00,27.202,27.22,27.202,27.205,6881.0,CAG +2023-10-19 10:33:00,27.17,27.2,27.165,27.2,8209.0,CAG +2023-10-19 10:32:00,27.167,27.19,27.165,27.175,5759.0,CAG +2023-10-19 10:31:00,27.175,27.175,27.16,27.165,3894.0,CAG +2023-10-19 10:30:00,27.155,27.175,27.153,27.175,12036.0,CAG +2023-10-19 10:29:00,27.18,27.18,27.16,27.16,5193.0,CAG +2023-10-19 10:28:00,27.185,27.21,27.185,27.19,24921.0,CAG +2023-10-19 10:27:00,27.2,27.2,27.17,27.19,21955.0,CAG +2023-10-19 10:26:00,27.15,27.2,27.15,27.2,17671.0,CAG +2023-10-19 10:25:00,27.18,27.18,27.155,27.157,3780.0,CAG +2023-10-19 10:24:00,27.175,27.19,27.17,27.19,9150.0,CAG +2023-10-19 10:23:00,27.165,27.18,27.165,27.18,4260.0,CAG +2023-10-19 10:22:00,27.15,27.177,27.15,27.17,25801.0,CAG +2023-10-19 10:21:00,27.19,27.19,27.14,27.142,14400.0,CAG +2023-10-19 10:20:00,27.19,27.195,27.175,27.19,15117.0,CAG +2023-10-19 10:19:00,27.16,27.19,27.16,27.19,10181.0,CAG +2023-10-19 10:18:00,27.19,27.195,27.16,27.16,54798.0,CAG +2023-10-19 10:17:00,27.21,27.23,27.19,27.19,14242.0,CAG +2023-10-19 10:16:00,27.23,27.24,27.2,27.2,13513.0,CAG +2023-10-19 10:15:00,27.23,27.25,27.225,27.24,10633.0,CAG +2023-10-19 10:14:00,27.19,27.23,27.18,27.225,18252.0,CAG +2023-10-19 10:13:00,27.14,27.19,27.125,27.18,21561.0,CAG +2023-10-19 10:12:00,27.15,27.16,27.13,27.141,17998.0,CAG +2023-10-19 10:11:00,27.2,27.2,27.155,27.155,17008.0,CAG +2023-10-19 10:10:00,27.27,27.275,27.21,27.21,18152.0,CAG +2023-10-19 10:09:00,27.3,27.3,27.26,27.269,10346.0,CAG +2023-10-19 10:08:00,27.305,27.305,27.29,27.29,2763.0,CAG +2023-10-19 10:07:00,27.32,27.33,27.29,27.3,10492.0,CAG +2023-10-19 10:06:00,27.37,27.37,27.32,27.32,6887.0,CAG +2023-10-19 10:05:00,27.395,27.395,27.37,27.38,3667.0,CAG +2023-10-19 10:04:00,27.365,27.39,27.363,27.39,6315.0,CAG +2023-10-19 10:03:00,27.365,27.38,27.363,27.365,6247.0,CAG +2023-10-19 10:02:00,27.37,27.37,27.35,27.365,7623.0,CAG +2023-10-19 10:01:00,27.385,27.39,27.36,27.37,6635.0,CAG +2023-10-19 10:00:00,27.43,27.44,27.385,27.385,10558.0,CAG +2023-10-19 09:59:00,27.41,27.44,27.405,27.43,18589.0,CAG +2023-10-19 09:58:00,27.39,27.41,27.38,27.41,7816.0,CAG +2023-10-19 09:57:00,27.36,27.4,27.355,27.4,73767.0,CAG +2023-10-19 09:56:00,27.34,27.37,27.34,27.35,7173.0,CAG +2023-10-19 09:55:00,27.335,27.37,27.335,27.34,5846.0,CAG +2023-10-19 09:54:00,27.33,27.34,27.32,27.33,3025.0,CAG +2023-10-19 09:53:00,27.4,27.4,27.325,27.33,15544.0,CAG +2023-10-19 09:52:00,27.41,27.425,27.4,27.41,5736.0,CAG +2023-10-19 09:51:00,27.43,27.43,27.415,27.415,6114.0,CAG +2023-10-19 09:50:00,27.43,27.43,27.4,27.425,8974.0,CAG +2023-10-19 09:49:00,27.42,27.44,27.42,27.44,5909.0,CAG +2023-10-19 09:48:00,27.42,27.43,27.405,27.415,6492.0,CAG +2023-10-19 09:47:00,27.44,27.445,27.42,27.43,2899.0,CAG +2023-10-19 09:46:00,27.44,27.455,27.43,27.431,4011.0,CAG +2023-10-19 09:45:00,27.46,27.47,27.44,27.44,9274.0,CAG +2023-10-19 09:44:00,27.43,27.465,27.43,27.46,9774.0,CAG +2023-10-19 09:43:00,27.39,27.42,27.38,27.42,5963.0,CAG +2023-10-19 09:42:00,27.405,27.42,27.39,27.39,7152.0,CAG +2023-10-19 09:41:00,27.42,27.43,27.4,27.42,10465.0,CAG +2023-10-19 09:40:00,27.42,27.43,27.401,27.42,5230.0,CAG +2023-10-19 09:39:00,27.411,27.445,27.411,27.43,5212.0,CAG +2023-10-19 09:38:00,27.37,27.41,27.35,27.41,11315.0,CAG +2023-10-19 09:37:00,27.36,27.375,27.355,27.37,4609.0,CAG +2023-10-19 09:36:00,27.3,27.36,27.293,27.36,6543.0,CAG +2023-10-19 09:35:00,27.34,27.34,27.28,27.31,4147.0,CAG +2023-10-19 09:34:00,27.34,27.35,27.313,27.34,6724.0,CAG +2023-10-19 09:33:00,27.37,27.37,27.313,27.32,3819.0,CAG +2023-10-19 09:32:00,27.39,27.39,27.36,27.36,6915.0,CAG +2023-10-19 09:31:00,27.34,27.39,27.33,27.38,5473.0,CAG +2023-10-19 09:30:00,27.33,27.37,27.31,27.33,26023.0,CAG +2023-10-19 09:29:00,27.39,27.39,27.38,27.38,12.0,CAG +2023-10-19 09:26:00,27.4,27.4,27.4,27.4,1.0,CAG +2023-10-19 09:17:00,27.49,27.49,27.49,27.49,1.0,CAG +2023-10-19 09:14:00,27.5,27.5,27.5,27.5,16.0,CAG +2023-10-19 09:13:00,27.49,27.5,27.49,27.5,348.0,CAG +2023-10-19 08:50:00,27.5,27.5,27.48,27.48,23.0,CAG +2023-10-19 08:42:00,27.5,27.5,27.5,27.5,20.0,CAG +2023-10-19 08:03:00,27.38,27.38,27.38,27.38,2.0,CAG +2023-10-19 08:02:00,27.38,27.38,27.38,27.38,1.0,CAG +2023-10-19 08:00:00,27.5,27.5,27.5,27.5,10.0,CAG +2023-10-18 19:01:00,27.31,27.31,27.31,27.31,4.0,CAG +2023-10-18 19:00:00,27.38,27.38,27.38,27.38,709388.0,CAG +2023-10-18 18:56:00,27.31,27.31,27.31,27.31,1.0,CAG +2023-10-18 18:30:00,27.38,27.38,27.38,27.38,709388.0,CAG +2023-10-18 16:51:00,27.3,27.3,27.3,27.3,20.0,CAG +2023-10-18 16:36:00,27.74,27.74,27.74,27.74,125.0,CAG +2023-10-18 16:17:00,27.25,27.25,27.25,27.25,1.0,CAG +2023-10-18 16:10:00,27.38,27.38,27.38,27.38,709388.0,CAG +2023-10-18 16:08:00,27.38,27.38,27.38,27.38,1216.0,CAG +2023-10-18 16:05:00,27.38,27.38,27.38,27.38,64.0,CAG +2023-10-18 16:03:00,27.26,27.26,27.26,27.26,1.0,CAG +2023-10-18 16:02:00,27.38,27.38,27.38,27.38,2106.0,CAG +2023-10-18 16:01:00,27.89,27.89,27.38,27.38,6131.0,CAG +2023-10-18 16:00:00,27.38,27.38,27.36,27.38,1518986.0,CAG +2023-10-18 15:59:00,27.36,27.39,27.36,27.38,126614.0,CAG +2023-10-18 15:58:00,27.345,27.37,27.34,27.365,106454.0,CAG +2023-10-18 15:57:00,27.355,27.36,27.34,27.34,31082.0,CAG +2023-10-18 15:56:00,27.325,27.365,27.325,27.355,94902.0,CAG +2023-10-18 15:55:00,27.35,27.35,27.32,27.325,56478.0,CAG +2023-10-18 15:54:00,27.36,27.365,27.35,27.35,15136.0,CAG +2023-10-18 15:53:00,27.335,27.36,27.33,27.36,72061.0,CAG +2023-10-18 15:52:00,27.36,27.37,27.33,27.33,23853.0,CAG +2023-10-18 15:51:00,27.375,27.375,27.36,27.365,25609.0,CAG +2023-10-18 15:50:00,27.36,27.385,27.35,27.37,68629.0,CAG +2023-10-18 15:49:00,27.365,27.37,27.355,27.355,33826.0,CAG +2023-10-18 15:48:00,27.36,27.37,27.355,27.36,19768.0,CAG +2023-10-18 15:47:00,27.375,27.375,27.355,27.36,31085.0,CAG +2023-10-18 15:46:00,27.34,27.375,27.34,27.375,31728.0,CAG +2023-10-18 15:45:00,27.33,27.34,27.3,27.34,76391.0,CAG +2023-10-18 15:44:00,27.355,27.355,27.335,27.335,11061.0,CAG +2023-10-18 15:43:00,27.33,27.37,27.33,27.355,115784.0,CAG +2023-10-18 15:42:00,27.345,27.345,27.325,27.33,18553.0,CAG +2023-10-18 15:41:00,27.355,27.355,27.34,27.34,18969.0,CAG +2023-10-18 15:40:00,27.366,27.366,27.35,27.351,5921.0,CAG +2023-10-18 15:39:00,27.39,27.39,27.36,27.362,12145.0,CAG +2023-10-18 15:38:00,27.39,27.41,27.38,27.395,37685.0,CAG +2023-10-18 15:37:00,27.399,27.4,27.385,27.4,14947.0,CAG +2023-10-18 15:36:00,27.385,27.4,27.385,27.395,13295.0,CAG +2023-10-18 15:35:00,27.415,27.42,27.385,27.385,17258.0,CAG +2023-10-18 15:34:00,27.42,27.425,27.41,27.415,10836.0,CAG +2023-10-18 15:33:00,27.395,27.42,27.395,27.415,16804.0,CAG +2023-10-18 15:32:00,27.395,27.41,27.39,27.395,20511.0,CAG +2023-10-18 15:31:00,27.405,27.41,27.39,27.395,13892.0,CAG +2023-10-18 15:30:00,27.385,27.41,27.385,27.405,15300.0,CAG +2023-10-18 15:29:00,27.38,27.39,27.38,27.385,5415.0,CAG +2023-10-18 15:28:00,27.395,27.395,27.365,27.375,19787.0,CAG +2023-10-18 15:27:00,27.385,27.4,27.375,27.4,19321.0,CAG +2023-10-18 15:26:00,27.41,27.41,27.38,27.38,7661.0,CAG +2023-10-18 15:25:00,27.445,27.46,27.411,27.415,24463.0,CAG +2023-10-18 15:24:00,27.43,27.45,27.43,27.45,16422.0,CAG +2023-10-18 15:23:00,27.435,27.44,27.43,27.43,2957.0,CAG +2023-10-18 15:22:00,27.43,27.44,27.43,27.435,8200.0,CAG +2023-10-18 15:21:00,27.425,27.435,27.421,27.435,8445.0,CAG +2023-10-18 15:20:00,27.425,27.44,27.415,27.425,20469.0,CAG +2023-10-18 15:19:00,27.44,27.445,27.42,27.425,30896.0,CAG +2023-10-18 15:18:00,27.47,27.47,27.435,27.435,26124.0,CAG +2023-10-18 15:17:00,27.435,27.48,27.435,27.47,15558.0,CAG +2023-10-18 15:16:00,27.44,27.455,27.43,27.44,164123.0,CAG +2023-10-18 15:15:00,27.43,27.44,27.43,27.435,16063.0,CAG +2023-10-18 15:14:00,27.44,27.45,27.43,27.43,24358.0,CAG +2023-10-18 15:13:00,27.45,27.46,27.44,27.44,38121.0,CAG +2023-10-18 15:12:00,27.455,27.46,27.44,27.445,34225.0,CAG +2023-10-18 15:11:00,27.415,27.455,27.41,27.455,111706.0,CAG +2023-10-18 15:10:00,27.42,27.42,27.405,27.41,40026.0,CAG +2023-10-18 15:09:00,27.42,27.43,27.42,27.42,17663.0,CAG +2023-10-18 15:08:00,27.44,27.44,27.42,27.42,16214.0,CAG +2023-10-18 15:07:00,27.425,27.435,27.415,27.435,36515.0,CAG +2023-10-18 15:06:00,27.44,27.45,27.42,27.42,143607.0,CAG +2023-10-18 15:05:00,27.46,27.46,27.445,27.445,11326.0,CAG +2023-10-18 15:04:00,27.46,27.465,27.45,27.46,34361.0,CAG +2023-10-18 15:03:00,27.455,27.46,27.445,27.455,20619.0,CAG +2023-10-18 15:02:00,27.46,27.46,27.455,27.455,11627.0,CAG +2023-10-18 15:01:00,27.46,27.46,27.45,27.45,5939.0,CAG +2023-10-18 15:00:00,27.48,27.48,27.45,27.465,18361.0,CAG +2023-10-18 14:59:00,27.485,27.49,27.48,27.485,6638.0,CAG +2023-10-18 14:58:00,27.481,27.487,27.48,27.485,10775.0,CAG +2023-10-18 14:57:00,27.49,27.495,27.485,27.485,6473.0,CAG +2023-10-18 14:56:00,27.495,27.5,27.485,27.485,21888.0,CAG +2023-10-18 14:55:00,27.495,27.51,27.49,27.495,6039.0,CAG +2023-10-18 14:54:00,27.485,27.495,27.485,27.495,7457.0,CAG +2023-10-18 14:53:00,27.495,27.5,27.48,27.48,14106.0,CAG +2023-10-18 14:52:00,27.505,27.51,27.49,27.49,10879.0,CAG +2023-10-18 14:51:00,27.545,27.545,27.5,27.505,14581.0,CAG +2023-10-18 14:50:00,27.54,27.55,27.54,27.545,5663.0,CAG +2023-10-18 14:49:00,27.56,27.56,27.535,27.535,6028.0,CAG +2023-10-18 14:48:00,27.55,27.565,27.541,27.565,5208.0,CAG +2023-10-18 14:47:00,27.565,27.575,27.55,27.55,6501.0,CAG +2023-10-18 14:46:00,27.565,27.595,27.555,27.56,119961.0,CAG +2023-10-18 14:45:00,27.565,27.57,27.561,27.565,5819.0,CAG +2023-10-18 14:44:00,27.555,27.57,27.55,27.56,9729.0,CAG +2023-10-18 14:43:00,27.545,27.555,27.545,27.555,6770.0,CAG +2023-10-18 14:42:00,27.555,27.555,27.54,27.54,5554.0,CAG +2023-10-18 14:41:00,27.555,27.557,27.54,27.55,7382.0,CAG +2023-10-18 14:40:00,27.555,27.57,27.55,27.55,6873.0,CAG +2023-10-18 14:39:00,27.555,27.56,27.55,27.55,2499.0,CAG +2023-10-18 14:38:00,27.561,27.57,27.55,27.555,6409.0,CAG +2023-10-18 14:37:00,27.58,27.58,27.56,27.56,3639.0,CAG +2023-10-18 14:36:00,27.58,27.58,27.565,27.57,8649.0,CAG +2023-10-18 14:35:00,27.59,27.59,27.58,27.58,5083.0,CAG +2023-10-18 14:34:00,27.595,27.595,27.595,27.595,510.0,CAG +2023-10-18 14:33:00,27.6,27.6,27.59,27.59,5183.0,CAG +2023-10-18 14:32:00,27.6,27.61,27.59,27.59,8432.0,CAG +2023-10-18 14:31:00,27.61,27.61,27.585,27.59,8436.0,CAG +2023-10-18 14:30:00,27.57,27.605,27.57,27.605,5820.0,CAG +2023-10-18 14:29:00,27.575,27.59,27.575,27.575,5142.0,CAG +2023-10-18 14:28:00,27.585,27.59,27.575,27.58,12600.0,CAG +2023-10-18 14:27:00,27.615,27.615,27.585,27.585,6253.0,CAG +2023-10-18 14:26:00,27.62,27.621,27.61,27.61,7583.0,CAG +2023-10-18 14:25:00,27.625,27.635,27.625,27.63,6005.0,CAG +2023-10-18 14:24:00,27.625,27.63,27.625,27.625,3861.0,CAG +2023-10-18 14:23:00,27.635,27.635,27.63,27.63,1844.0,CAG +2023-10-18 14:22:00,27.645,27.65,27.635,27.635,3625.0,CAG +2023-10-18 14:21:00,27.65,27.65,27.645,27.645,4265.0,CAG +2023-10-18 14:20:00,27.645,27.65,27.645,27.65,2775.0,CAG +2023-10-18 14:19:00,27.645,27.655,27.645,27.655,5562.0,CAG +2023-10-18 14:18:00,27.655,27.655,27.645,27.645,3915.0,CAG +2023-10-18 14:17:00,27.63,27.655,27.63,27.655,7928.0,CAG +2023-10-18 14:16:00,27.635,27.64,27.625,27.635,16128.0,CAG +2023-10-18 14:15:00,27.64,27.64,27.63,27.63,6416.0,CAG +2023-10-18 14:14:00,27.645,27.645,27.64,27.64,1471.0,CAG +2023-10-18 14:13:00,27.64,27.647,27.64,27.644,1535.0,CAG +2023-10-18 14:12:00,27.65,27.65,27.645,27.65,7487.0,CAG +2023-10-18 14:11:00,27.63,27.647,27.625,27.64,6348.0,CAG +2023-10-18 14:10:00,27.62,27.63,27.62,27.63,12266.0,CAG +2023-10-18 14:09:00,27.635,27.635,27.625,27.625,2610.0,CAG +2023-10-18 14:08:00,27.605,27.64,27.605,27.64,5619.0,CAG +2023-10-18 14:07:00,27.58,27.61,27.58,27.61,6074.0,CAG +2023-10-18 14:06:00,27.57,27.58,27.565,27.58,4882.0,CAG +2023-10-18 14:05:00,27.575,27.585,27.57,27.58,4703.0,CAG +2023-10-18 14:04:00,27.575,27.585,27.575,27.575,2194.0,CAG +2023-10-18 14:03:00,27.57,27.58,27.565,27.58,7255.0,CAG +2023-10-18 14:02:00,27.595,27.6,27.565,27.57,11966.0,CAG +2023-10-18 14:01:00,27.6,27.6,27.59,27.59,2871.0,CAG +2023-10-18 14:00:00,27.6,27.6,27.595,27.595,2786.0,CAG +2023-10-18 13:59:00,27.595,27.595,27.59,27.595,4492.0,CAG +2023-10-18 13:58:00,27.6,27.61,27.595,27.596,4272.0,CAG +2023-10-18 13:57:00,27.585,27.61,27.585,27.595,4834.0,CAG +2023-10-18 13:56:00,27.59,27.61,27.58,27.585,16621.0,CAG +2023-10-18 13:55:00,27.595,27.598,27.59,27.59,1386.0,CAG +2023-10-18 13:54:00,27.595,27.595,27.59,27.595,1051.0,CAG +2023-10-18 13:53:00,27.595,27.595,27.59,27.595,1163.0,CAG +2023-10-18 13:52:00,27.61,27.61,27.595,27.6,1740.0,CAG +2023-10-18 13:51:00,27.6,27.61,27.595,27.605,9510.0,CAG +2023-10-18 13:50:00,27.57,27.595,27.57,27.595,14207.0,CAG +2023-10-18 13:49:00,27.57,27.579,27.565,27.575,5291.0,CAG +2023-10-18 13:48:00,27.58,27.58,27.57,27.57,6413.0,CAG +2023-10-18 13:47:00,27.585,27.585,27.575,27.575,1183.0,CAG +2023-10-18 13:46:00,27.552,27.585,27.553,27.585,5069.0,CAG +2023-10-18 13:45:00,27.565,27.565,27.555,27.555,2880.0,CAG +2023-10-18 13:44:00,27.54,27.565,27.54,27.565,11484.0,CAG +2023-10-18 13:43:00,27.545,27.55,27.545,27.546,778.0,CAG +2023-10-18 13:42:00,27.545,27.55,27.545,27.55,1830.0,CAG +2023-10-18 13:41:00,27.545,27.555,27.545,27.55,1577.0,CAG +2023-10-18 13:40:00,27.525,27.55,27.525,27.55,4990.0,CAG +2023-10-18 13:39:00,27.51,27.525,27.5,27.525,7508.0,CAG +2023-10-18 13:38:00,27.53,27.531,27.515,27.515,2761.0,CAG +2023-10-18 13:37:00,27.535,27.535,27.52,27.53,3616.0,CAG +2023-10-18 13:36:00,27.52,27.535,27.52,27.53,6309.0,CAG +2023-10-18 13:35:00,27.52,27.54,27.511,27.525,9403.0,CAG +2023-10-18 13:34:00,27.53,27.53,27.52,27.53,3327.0,CAG +2023-10-18 13:33:00,27.55,27.55,27.525,27.535,12607.0,CAG +2023-10-18 13:32:00,27.57,27.578,27.55,27.55,2841.0,CAG +2023-10-18 13:31:00,27.58,27.58,27.57,27.57,8340.0,CAG +2023-10-18 13:30:00,27.59,27.59,27.585,27.585,1052.0,CAG +2023-10-18 13:29:00,27.59,27.59,27.58,27.58,2416.0,CAG +2023-10-18 13:28:00,27.585,27.6,27.585,27.595,2027.0,CAG +2023-10-18 13:27:00,27.6,27.6,27.582,27.582,5009.0,CAG +2023-10-18 13:26:00,27.615,27.619,27.6,27.6,2003.0,CAG +2023-10-18 13:25:00,27.59,27.62,27.59,27.61,5525.0,CAG +2023-10-18 13:24:00,27.59,27.59,27.58,27.585,2463.0,CAG +2023-10-18 13:23:00,27.6,27.6,27.58,27.59,7650.0,CAG +2023-10-18 13:22:00,27.585,27.6,27.585,27.6,4681.0,CAG +2023-10-18 13:21:00,27.61,27.61,27.585,27.585,4670.0,CAG +2023-10-18 13:20:00,27.619,27.62,27.6,27.6,6524.0,CAG +2023-10-18 13:19:00,27.625,27.625,27.6,27.61,3908.0,CAG +2023-10-18 13:18:00,27.63,27.63,27.62,27.625,2911.0,CAG +2023-10-18 13:17:00,27.64,27.655,27.64,27.64,6887.0,CAG +2023-10-18 13:16:00,27.62,27.645,27.62,27.64,3889.0,CAG +2023-10-18 13:15:00,27.61,27.63,27.61,27.625,12837.0,CAG +2023-10-18 13:14:00,27.61,27.615,27.6,27.61,6225.0,CAG +2023-10-18 13:13:00,27.61,27.62,27.595,27.617,15341.0,CAG +2023-10-18 13:12:00,27.64,27.64,27.615,27.615,10625.0,CAG +2023-10-18 13:11:00,27.635,27.645,27.635,27.645,1976.0,CAG +2023-10-18 13:10:00,27.648,27.648,27.635,27.635,3462.0,CAG +2023-10-18 13:09:00,27.64,27.645,27.64,27.64,1357.0,CAG +2023-10-18 13:08:00,27.63,27.65,27.63,27.64,4631.0,CAG +2023-10-18 13:07:00,27.615,27.63,27.615,27.63,6264.0,CAG +2023-10-18 13:06:00,27.625,27.64,27.615,27.62,4140.0,CAG +2023-10-18 13:05:00,27.655,27.667,27.625,27.625,32754.0,CAG +2023-10-18 13:04:00,27.65,27.66,27.65,27.655,10416.0,CAG +2023-10-18 13:03:00,27.64,27.66,27.64,27.655,6554.0,CAG +2023-10-18 13:02:00,27.62,27.64,27.615,27.64,9707.0,CAG +2023-10-18 13:01:00,27.55,27.64,27.55,27.63,31616.0,CAG +2023-10-18 13:00:00,27.55,27.55,27.545,27.545,1369.0,CAG +2023-10-18 12:59:00,27.55,27.56,27.545,27.545,3881.0,CAG +2023-10-18 12:58:00,27.56,27.56,27.555,27.555,1039.0,CAG +2023-10-18 12:57:00,27.545,27.56,27.545,27.56,4412.0,CAG +2023-10-18 12:56:00,27.535,27.55,27.53,27.545,5232.0,CAG +2023-10-18 12:55:00,27.55,27.552,27.535,27.535,4258.0,CAG +2023-10-18 12:54:00,27.545,27.56,27.545,27.555,6458.0,CAG +2023-10-18 12:53:00,27.55,27.56,27.545,27.545,4861.0,CAG +2023-10-18 12:52:00,27.57,27.57,27.554,27.555,6776.0,CAG +2023-10-18 12:51:00,27.57,27.575,27.57,27.575,739.0,CAG +2023-10-18 12:50:00,27.574,27.575,27.57,27.575,1677.0,CAG +2023-10-18 12:49:00,27.575,27.575,27.571,27.575,6902.0,CAG +2023-10-18 12:48:00,27.55,27.58,27.55,27.58,11114.0,CAG +2023-10-18 12:47:00,27.555,27.555,27.555,27.555,862.0,CAG +2023-10-18 12:46:00,27.555,27.565,27.555,27.555,2969.0,CAG +2023-10-18 12:45:00,27.545,27.57,27.545,27.56,12475.0,CAG +2023-10-18 12:44:00,27.55,27.55,27.545,27.545,8511.0,CAG +2023-10-18 12:43:00,27.565,27.565,27.55,27.555,3452.0,CAG +2023-10-18 12:42:00,27.56,27.565,27.56,27.56,2765.0,CAG +2023-10-18 12:41:00,27.565,27.57,27.555,27.57,13499.0,CAG +2023-10-18 12:40:00,27.551,27.565,27.531,27.565,20085.0,CAG +2023-10-18 12:39:00,27.55,27.555,27.55,27.555,3605.0,CAG +2023-10-18 12:38:00,27.545,27.56,27.54,27.555,67416.0,CAG +2023-10-18 12:37:00,27.575,27.575,27.54,27.545,68640.0,CAG +2023-10-18 12:36:00,27.565,27.575,27.55,27.575,34409.0,CAG +2023-10-18 12:35:00,27.57,27.575,27.555,27.569,10271.0,CAG +2023-10-18 12:34:00,27.59,27.59,27.575,27.577,6546.0,CAG +2023-10-18 12:33:00,27.585,27.6,27.585,27.595,2183.0,CAG +2023-10-18 12:32:00,27.6,27.6,27.585,27.585,21681.0,CAG +2023-10-18 12:31:00,27.6,27.61,27.595,27.595,3445.0,CAG +2023-10-18 12:30:00,27.6,27.605,27.595,27.605,5102.0,CAG +2023-10-18 12:29:00,27.595,27.605,27.595,27.599,4188.0,CAG +2023-10-18 12:28:00,27.6,27.601,27.59,27.6,5425.0,CAG +2023-10-18 12:27:00,27.625,27.625,27.6,27.6,9488.0,CAG +2023-10-18 12:26:00,27.61,27.63,27.61,27.625,3026.0,CAG +2023-10-18 12:25:00,27.61,27.615,27.595,27.605,4501.0,CAG +2023-10-18 12:24:00,27.58,27.61,27.58,27.61,6084.0,CAG +2023-10-18 12:23:00,27.56,27.58,27.56,27.58,4860.0,CAG +2023-10-18 12:22:00,27.59,27.59,27.565,27.57,1579.0,CAG +2023-10-18 12:21:00,27.585,27.59,27.56,27.58,13063.0,CAG +2023-10-18 12:20:00,27.585,27.6,27.585,27.585,4321.0,CAG +2023-10-18 12:19:00,27.55,27.59,27.55,27.585,8127.0,CAG +2023-10-18 12:18:00,27.55,27.56,27.55,27.555,6853.0,CAG +2023-10-18 12:17:00,27.56,27.56,27.545,27.547,6944.0,CAG +2023-10-18 12:16:00,27.54,27.56,27.54,27.555,10232.0,CAG +2023-10-18 12:15:00,27.545,27.55,27.541,27.55,10383.0,CAG +2023-10-18 12:14:00,27.55,27.55,27.543,27.545,4884.0,CAG +2023-10-18 12:13:00,27.55,27.55,27.542,27.542,1798.0,CAG +2023-10-18 12:12:00,27.545,27.55,27.54,27.55,8162.0,CAG +2023-10-18 12:11:00,27.545,27.56,27.54,27.55,18381.0,CAG +2023-10-18 12:10:00,27.585,27.59,27.55,27.55,9362.0,CAG +2023-10-18 12:09:00,27.585,27.59,27.575,27.59,5388.0,CAG +2023-10-18 12:08:00,27.595,27.596,27.585,27.59,2893.0,CAG +2023-10-18 12:07:00,27.6,27.605,27.592,27.595,2509.0,CAG +2023-10-18 12:06:00,27.595,27.61,27.588,27.6,8296.0,CAG +2023-10-18 12:05:00,27.62,27.63,27.59,27.59,9226.0,CAG +2023-10-18 12:04:00,27.6,27.631,27.6,27.63,6926.0,CAG +2023-10-18 12:03:00,27.57,27.58,27.565,27.58,4666.0,CAG +2023-10-18 12:02:00,27.56,27.58,27.56,27.57,6159.0,CAG +2023-10-18 12:01:00,27.595,27.595,27.55,27.555,7131.0,CAG +2023-10-18 12:00:00,27.565,27.59,27.545,27.59,11861.0,CAG +2023-10-18 11:59:00,27.565,27.575,27.565,27.565,5702.0,CAG +2023-10-18 11:58:00,27.585,27.585,27.57,27.57,12326.0,CAG +2023-10-18 11:57:00,27.58,27.59,27.58,27.59,4567.0,CAG +2023-10-18 11:56:00,27.58,27.58,27.56,27.58,6002.0,CAG +2023-10-18 11:55:00,27.59,27.59,27.585,27.585,9213.0,CAG +2023-10-18 11:54:00,27.595,27.595,27.585,27.592,2559.0,CAG +2023-10-18 11:53:00,27.575,27.6,27.57,27.597,5827.0,CAG +2023-10-18 11:52:00,27.57,27.58,27.565,27.57,1818.0,CAG +2023-10-18 11:51:00,27.57,27.575,27.561,27.575,5964.0,CAG +2023-10-18 11:50:00,27.565,27.58,27.565,27.575,8708.0,CAG +2023-10-18 11:49:00,27.575,27.58,27.565,27.565,3439.0,CAG +2023-10-18 11:48:00,27.575,27.58,27.57,27.575,5155.0,CAG +2023-10-18 11:47:00,27.6,27.6,27.58,27.58,4683.0,CAG +2023-10-18 11:46:00,27.64,27.64,27.61,27.61,4798.0,CAG +2023-10-18 11:45:00,27.645,27.645,27.635,27.635,1542.0,CAG +2023-10-18 11:44:00,27.635,27.645,27.635,27.645,3745.0,CAG +2023-10-18 11:43:00,27.65,27.65,27.63,27.63,5404.0,CAG +2023-10-18 11:42:00,27.651,27.66,27.65,27.65,2200.0,CAG +2023-10-18 11:41:00,27.66,27.67,27.655,27.655,3277.0,CAG +2023-10-18 11:40:00,27.67,27.67,27.655,27.665,2794.0,CAG +2023-10-18 11:39:00,27.68,27.69,27.67,27.675,2692.0,CAG +2023-10-18 11:38:00,27.684,27.69,27.675,27.675,4168.0,CAG +2023-10-18 11:37:00,27.671,27.685,27.665,27.68,5691.0,CAG +2023-10-18 11:36:00,27.675,27.68,27.665,27.675,3678.0,CAG +2023-10-18 11:35:00,27.665,27.67,27.665,27.67,3843.0,CAG +2023-10-18 11:34:00,27.66,27.67,27.655,27.665,6581.0,CAG +2023-10-18 11:33:00,27.65,27.67,27.642,27.665,6587.0,CAG +2023-10-18 11:32:00,27.67,27.68,27.645,27.65,5435.0,CAG +2023-10-18 11:31:00,27.695,27.7,27.67,27.68,9077.0,CAG +2023-10-18 11:30:00,27.69,27.7,27.685,27.695,7787.0,CAG +2023-10-18 11:29:00,27.705,27.705,27.69,27.7,2604.0,CAG +2023-10-18 11:28:00,27.755,27.755,27.695,27.7,17532.0,CAG +2023-10-18 11:27:00,27.75,27.76,27.75,27.755,5441.0,CAG +2023-10-18 11:26:00,27.72,27.747,27.72,27.74,5546.0,CAG +2023-10-18 11:25:00,27.715,27.725,27.705,27.715,2214.0,CAG +2023-10-18 11:24:00,27.705,27.715,27.7,27.715,3901.0,CAG +2023-10-18 11:23:00,27.71,27.71,27.7,27.7,4138.0,CAG +2023-10-18 11:22:00,27.685,27.72,27.68,27.71,9981.0,CAG +2023-10-18 11:21:00,27.74,27.75,27.685,27.685,10557.0,CAG +2023-10-18 11:20:00,27.74,27.75,27.735,27.74,8559.0,CAG +2023-10-18 11:19:00,27.74,27.75,27.74,27.745,4970.0,CAG +2023-10-18 11:18:00,27.73,27.76,27.73,27.75,3409.0,CAG +2023-10-18 11:17:00,27.72,27.735,27.72,27.73,5055.0,CAG +2023-10-18 11:16:00,27.745,27.75,27.73,27.73,9594.0,CAG +2023-10-18 11:15:00,27.74,27.78,27.74,27.75,11431.0,CAG +2023-10-18 11:14:00,27.72,27.74,27.71,27.74,16627.0,CAG +2023-10-18 11:13:00,27.735,27.74,27.72,27.72,5800.0,CAG +2023-10-18 11:12:00,27.75,27.75,27.725,27.73,11865.0,CAG +2023-10-18 11:11:00,27.74,27.75,27.73,27.75,8688.0,CAG +2023-10-18 11:10:00,27.78,27.78,27.74,27.74,9264.0,CAG +2023-10-18 11:09:00,27.79,27.79,27.77,27.775,8992.0,CAG +2023-10-18 11:08:00,27.805,27.805,27.79,27.79,3072.0,CAG +2023-10-18 11:07:00,27.82,27.82,27.8,27.8,1868.0,CAG +2023-10-18 11:06:00,27.815,27.825,27.81,27.825,2953.0,CAG +2023-10-18 11:05:00,27.81,27.82,27.81,27.815,3028.0,CAG +2023-10-18 11:04:00,27.795,27.81,27.79,27.8,11121.0,CAG +2023-10-18 11:03:00,27.785,27.795,27.77,27.791,17253.0,CAG +2023-10-18 11:02:00,27.795,27.795,27.78,27.78,2273.0,CAG +2023-10-18 11:01:00,27.795,27.795,27.79,27.79,2312.0,CAG +2023-10-18 11:00:00,27.835,27.835,27.79,27.79,4296.0,CAG +2023-10-18 10:59:00,27.82,27.835,27.82,27.83,3570.0,CAG +2023-10-18 10:58:00,27.805,27.83,27.805,27.82,6187.0,CAG +2023-10-18 10:57:00,27.79,27.805,27.79,27.805,12905.0,CAG +2023-10-18 10:56:00,27.78,27.805,27.78,27.797,21972.0,CAG +2023-10-18 10:55:00,27.745,27.785,27.745,27.775,11760.0,CAG +2023-10-18 10:54:00,27.755,27.757,27.74,27.745,6487.0,CAG +2023-10-18 10:53:00,27.755,27.76,27.75,27.755,4233.0,CAG +2023-10-18 10:52:00,27.765,27.765,27.75,27.755,4866.0,CAG +2023-10-18 10:51:00,27.79,27.795,27.765,27.765,5199.0,CAG +2023-10-18 10:50:00,27.8,27.8,27.79,27.795,5703.0,CAG +2023-10-18 10:49:00,27.795,27.8,27.785,27.8,3699.0,CAG +2023-10-18 10:48:00,27.82,27.82,27.78,27.795,29241.0,CAG +2023-10-18 10:47:00,27.82,27.83,27.81,27.82,14678.0,CAG +2023-10-18 10:46:00,27.82,27.825,27.805,27.82,6358.0,CAG +2023-10-18 10:45:00,27.815,27.83,27.81,27.83,6650.0,CAG +2023-10-18 10:44:00,27.795,27.81,27.795,27.81,7092.0,CAG +2023-10-18 10:43:00,27.815,27.815,27.795,27.795,4842.0,CAG +2023-10-18 10:42:00,27.83,27.83,27.81,27.82,7115.0,CAG +2023-10-18 10:41:00,27.86,27.86,27.83,27.83,13576.0,CAG +2023-10-18 10:40:00,27.87,27.87,27.855,27.86,5128.0,CAG +2023-10-18 10:39:00,27.87,27.875,27.86,27.87,8173.0,CAG +2023-10-18 10:38:00,27.885,27.885,27.87,27.875,2369.0,CAG +2023-10-18 10:37:00,27.88,27.895,27.875,27.89,7580.0,CAG +2023-10-18 10:36:00,27.89,27.9,27.88,27.885,8818.0,CAG +2023-10-18 10:35:00,27.88,27.9,27.875,27.89,12069.0,CAG +2023-10-18 10:34:00,27.9,27.9,27.875,27.88,13656.0,CAG +2023-10-18 10:33:00,27.905,27.91,27.895,27.9,5761.0,CAG +2023-10-18 10:32:00,27.89,27.909,27.88,27.9,10456.0,CAG +2023-10-18 10:31:00,27.865,27.905,27.861,27.89,16130.0,CAG +2023-10-18 10:30:00,27.82,27.86,27.79,27.86,14762.0,CAG +2023-10-18 10:29:00,27.875,27.88,27.825,27.83,41245.0,CAG +2023-10-18 10:28:00,27.87,27.885,27.855,27.87,39108.0,CAG +2023-10-18 10:27:00,27.88,27.89,27.875,27.875,5175.0,CAG +2023-10-18 10:26:00,27.885,27.895,27.875,27.88,14342.0,CAG +2023-10-18 10:25:00,27.895,27.9,27.881,27.881,14140.0,CAG +2023-10-18 10:24:00,27.88,27.9,27.88,27.9,6482.0,CAG +2023-10-18 10:23:00,27.9,27.9,27.87,27.87,8996.0,CAG +2023-10-18 10:22:00,27.899,27.905,27.89,27.9,6889.0,CAG +2023-10-18 10:21:00,27.9,27.9,27.88,27.895,5088.0,CAG +2023-10-18 10:20:00,27.925,27.93,27.88,27.895,14340.0,CAG +2023-10-18 10:19:00,27.87,27.93,27.87,27.925,10454.0,CAG +2023-10-18 10:18:00,27.82,27.865,27.82,27.865,10502.0,CAG +2023-10-18 10:17:00,27.82,27.83,27.82,27.829,5673.0,CAG +2023-10-18 10:16:00,27.8,27.82,27.8,27.82,4245.0,CAG +2023-10-18 10:15:00,27.8,27.815,27.78,27.81,9305.0,CAG +2023-10-18 10:14:00,27.775,27.8,27.77,27.8,5988.0,CAG +2023-10-18 10:13:00,27.77,27.779,27.76,27.77,8887.0,CAG +2023-10-18 10:12:00,27.78,27.785,27.775,27.775,3673.0,CAG +2023-10-18 10:11:00,27.825,27.835,27.79,27.79,21516.0,CAG +2023-10-18 10:10:00,27.825,27.83,27.82,27.83,11261.0,CAG +2023-10-18 10:09:00,27.83,27.83,27.815,27.825,8138.0,CAG +2023-10-18 10:08:00,27.835,27.845,27.83,27.838,6325.0,CAG +2023-10-18 10:07:00,27.835,27.845,27.82,27.84,8632.0,CAG +2023-10-18 10:06:00,27.81,27.85,27.81,27.84,16022.0,CAG +2023-10-18 10:05:00,27.799,27.81,27.795,27.81,5145.0,CAG +2023-10-18 10:04:00,27.78,27.799,27.775,27.79,3696.0,CAG +2023-10-18 10:03:00,27.815,27.815,27.78,27.78,4212.0,CAG +2023-10-18 10:02:00,27.82,27.83,27.81,27.81,4843.0,CAG +2023-10-18 10:01:00,27.81,27.83,27.8,27.81,15550.0,CAG +2023-10-18 10:00:00,27.76,27.805,27.755,27.8,13177.0,CAG +2023-10-18 09:59:00,27.73,27.76,27.72,27.76,8103.0,CAG +2023-10-18 09:58:00,27.75,27.76,27.725,27.725,4516.0,CAG +2023-10-18 09:57:00,27.745,27.75,27.73,27.74,2676.0,CAG +2023-10-18 09:56:00,27.765,27.77,27.74,27.74,5867.0,CAG +2023-10-18 09:55:00,27.73,27.77,27.73,27.76,6467.0,CAG +2023-10-18 09:54:00,27.78,27.78,27.71,27.725,13749.0,CAG +2023-10-18 09:53:00,27.765,27.775,27.74,27.775,5353.0,CAG +2023-10-18 09:52:00,27.79,27.795,27.76,27.77,5414.0,CAG +2023-10-18 09:51:00,27.82,27.83,27.79,27.79,5093.0,CAG +2023-10-18 09:50:00,27.835,27.835,27.79,27.81,7871.0,CAG +2023-10-18 09:49:00,27.84,27.845,27.83,27.84,4481.0,CAG +2023-10-18 09:48:00,27.82,27.84,27.8,27.835,7582.0,CAG +2023-10-18 09:47:00,27.9,27.925,27.82,27.82,14859.0,CAG +2023-10-18 09:46:00,27.875,27.9,27.86,27.9,7051.0,CAG +2023-10-18 09:45:00,27.88,27.925,27.87,27.871,6867.0,CAG +2023-10-18 09:44:00,27.885,27.89,27.855,27.89,5474.0,CAG +2023-10-18 09:43:00,27.86,27.89,27.85,27.89,11131.0,CAG +2023-10-18 09:42:00,27.85,27.88,27.83,27.87,8272.0,CAG +2023-10-18 09:41:00,27.755,27.85,27.75,27.85,10138.0,CAG +2023-10-18 09:40:00,27.75,27.79,27.74,27.76,6772.0,CAG +2023-10-18 09:39:00,27.757,27.775,27.75,27.76,6548.0,CAG +2023-10-18 09:38:00,27.75,27.76,27.75,27.75,4251.0,CAG +2023-10-18 09:37:00,27.7,27.75,27.7,27.75,3945.0,CAG +2023-10-18 09:36:00,27.63,27.695,27.63,27.69,5757.0,CAG +2023-10-18 09:35:00,27.66,27.67,27.61,27.635,5104.0,CAG +2023-10-18 09:34:00,27.63,27.66,27.63,27.66,10353.0,CAG +2023-10-18 09:33:00,27.69,27.7,27.63,27.63,4424.0,CAG +2023-10-18 09:32:00,27.69,27.7,27.67,27.67,3001.0,CAG +2023-10-18 09:31:00,27.75,27.76,27.67,27.68,6518.0,CAG +2023-10-18 09:30:00,27.73,27.78,27.73,27.75,30785.0,CAG +2023-10-18 09:15:00,27.84,27.84,27.84,27.84,1.0,CAG +2023-10-18 08:55:00,27.97,27.97,27.97,27.97,1.0,CAG +2023-10-18 08:54:00,27.98,27.98,27.98,27.98,5.0,CAG +2023-10-18 08:48:00,27.7,27.7,27.7,27.7,8.0,CAG +2023-10-18 08:40:00,27.69,27.69,27.69,27.69,3.0,CAG +2023-10-18 08:38:00,27.61,27.61,27.61,27.61,1.0,CAG +2023-10-18 08:02:00,27.68,27.68,27.68,27.68,9.0,CAG +2023-10-18 08:00:00,27.75,27.93,27.75,27.93,6.0,CAG +2023-10-18 07:33:00,27.75,27.75,27.75,27.75,25.0,CAG +2023-10-18 07:11:00,27.75,27.75,27.75,27.75,5.0,CAG +2023-10-18 07:10:00,27.76,27.76,27.75,27.75,105.0,CAG +2023-10-18 07:03:00,27.94,27.94,27.94,27.94,14.0,CAG +2023-10-18 06:50:00,27.69,27.69,27.68,27.69,150.0,CAG +2023-10-17 19:24:00,27.5,27.5,27.5,27.5,1.0,CAG +2023-10-17 19:00:00,27.68,27.68,27.68,27.68,546059.0,CAG +2023-10-17 18:30:00,27.68,27.68,27.68,27.68,546059.0,CAG +2023-10-17 17:38:00,27.91,27.91,27.91,27.91,75.0,CAG +2023-10-17 16:47:00,27.98,27.98,27.98,27.98,50.0,CAG +2023-10-17 16:39:00,27.68,27.68,27.68,27.68,34424.0,CAG +2023-10-17 16:20:00,27.68,27.68,27.68,27.68,265.0,CAG +2023-10-17 16:10:00,27.68,27.68,27.68,27.68,546059.0,CAG +2023-10-17 16:09:00,27.68,27.68,27.68,27.68,2610.0,CAG +2023-10-17 16:04:00,27.68,27.68,27.68,27.68,520.0,CAG +2023-10-17 16:03:00,27.679,27.679,27.51,27.679,7568.0,CAG +2023-10-17 16:02:00,27.68,27.68,27.68,27.68,13464.0,CAG +2023-10-17 16:01:00,27.68,27.68,27.68,27.68,21175.0,CAG +2023-10-17 16:00:00,27.675,27.68,27.675,27.68,1306178.0,CAG +2023-10-17 15:59:00,27.65,27.69,27.65,27.68,91244.0,CAG +2023-10-17 15:58:00,27.64,27.66,27.64,27.655,70028.0,CAG +2023-10-17 15:57:00,27.66,27.66,27.64,27.64,41569.0,CAG +2023-10-17 15:56:00,27.65,27.657,27.65,27.65,24394.0,CAG +2023-10-17 15:55:00,27.65,27.66,27.65,27.658,20214.0,CAG +2023-10-17 15:54:00,27.66,27.66,27.65,27.655,14481.0,CAG +2023-10-17 15:53:00,27.645,27.66,27.64,27.65,34903.0,CAG +2023-10-17 15:52:00,27.66,27.66,27.64,27.64,19084.0,CAG +2023-10-17 15:51:00,27.66,27.665,27.65,27.655,18471.0,CAG +2023-10-17 15:50:00,27.642,27.67,27.642,27.66,23603.0,CAG +2023-10-17 15:49:00,27.63,27.65,27.625,27.645,20154.0,CAG +2023-10-17 15:48:00,27.63,27.63,27.62,27.625,7421.0,CAG +2023-10-17 15:47:00,27.635,27.64,27.625,27.625,16818.0,CAG +2023-10-17 15:46:00,27.625,27.64,27.625,27.635,7938.0,CAG +2023-10-17 15:45:00,27.62,27.63,27.6,27.625,27441.0,CAG +2023-10-17 15:44:00,27.625,27.63,27.62,27.62,5097.0,CAG +2023-10-17 15:43:00,27.62,27.63,27.62,27.62,5190.0,CAG +2023-10-17 15:42:00,27.635,27.635,27.62,27.62,9984.0,CAG +2023-10-17 15:41:00,27.635,27.64,27.63,27.633,10932.0,CAG +2023-10-17 15:40:00,27.65,27.66,27.635,27.635,13989.0,CAG +2023-10-17 15:39:00,27.655,27.655,27.65,27.655,2417.0,CAG +2023-10-17 15:38:00,27.635,27.66,27.63,27.655,8805.0,CAG +2023-10-17 15:37:00,27.655,27.655,27.63,27.635,17053.0,CAG +2023-10-17 15:36:00,27.635,27.655,27.63,27.655,16051.0,CAG +2023-10-17 15:35:00,27.645,27.645,27.635,27.635,5287.0,CAG +2023-10-17 15:34:00,27.645,27.65,27.64,27.64,7843.0,CAG +2023-10-17 15:33:00,27.665,27.665,27.643,27.643,8718.0,CAG +2023-10-17 15:32:00,27.625,27.66,27.625,27.66,9317.0,CAG +2023-10-17 15:31:00,27.645,27.645,27.62,27.62,13030.0,CAG +2023-10-17 15:30:00,27.645,27.66,27.645,27.645,10172.0,CAG +2023-10-17 15:29:00,27.64,27.65,27.64,27.645,13786.0,CAG +2023-10-17 15:28:00,27.625,27.64,27.62,27.64,15325.0,CAG +2023-10-17 15:27:00,27.625,27.63,27.62,27.625,8284.0,CAG +2023-10-17 15:26:00,27.625,27.63,27.62,27.63,4465.0,CAG +2023-10-17 15:25:00,27.625,27.63,27.622,27.625,4702.0,CAG +2023-10-17 15:24:00,27.6,27.65,27.6,27.625,35272.0,CAG +2023-10-17 15:23:00,27.6,27.61,27.6,27.6,4169.0,CAG +2023-10-17 15:22:00,27.605,27.605,27.6,27.6,2402.0,CAG +2023-10-17 15:21:00,27.615,27.615,27.6,27.6,3913.0,CAG +2023-10-17 15:20:00,27.635,27.635,27.61,27.615,8392.0,CAG +2023-10-17 15:19:00,27.635,27.635,27.63,27.635,5940.0,CAG +2023-10-17 15:18:00,27.645,27.65,27.635,27.635,10483.0,CAG +2023-10-17 15:17:00,27.675,27.68,27.645,27.645,40853.0,CAG +2023-10-17 15:16:00,27.685,27.685,27.675,27.68,11729.0,CAG +2023-10-17 15:15:00,27.665,27.69,27.665,27.685,7322.0,CAG +2023-10-17 15:14:00,27.67,27.685,27.665,27.665,7303.0,CAG +2023-10-17 15:13:00,27.68,27.687,27.67,27.675,11901.0,CAG +2023-10-17 15:12:00,27.66,27.68,27.66,27.679,45628.0,CAG +2023-10-17 15:11:00,27.66,27.66,27.655,27.655,1526.0,CAG +2023-10-17 15:10:00,27.645,27.66,27.645,27.655,4342.0,CAG +2023-10-17 15:09:00,27.625,27.65,27.621,27.64,7710.0,CAG +2023-10-17 15:08:00,27.61,27.63,27.61,27.62,14079.0,CAG +2023-10-17 15:07:00,27.595,27.605,27.585,27.605,5538.0,CAG +2023-10-17 15:06:00,27.565,27.6,27.56,27.6,18176.0,CAG +2023-10-17 15:05:00,27.575,27.575,27.56,27.56,6868.0,CAG +2023-10-17 15:04:00,27.56,27.575,27.56,27.575,7823.0,CAG +2023-10-17 15:03:00,27.575,27.575,27.56,27.565,3411.0,CAG +2023-10-17 15:02:00,27.585,27.585,27.575,27.575,4135.0,CAG +2023-10-17 15:01:00,27.572,27.585,27.572,27.585,11506.0,CAG +2023-10-17 15:00:00,27.575,27.58,27.575,27.58,2191.0,CAG +2023-10-17 14:59:00,27.575,27.58,27.575,27.58,1356.0,CAG +2023-10-17 14:58:00,27.59,27.59,27.57,27.575,2648.0,CAG +2023-10-17 14:57:00,27.585,27.585,27.58,27.583,3576.0,CAG +2023-10-17 14:56:00,27.56,27.59,27.56,27.58,9474.0,CAG +2023-10-17 14:55:00,27.58,27.585,27.565,27.565,9156.0,CAG +2023-10-17 14:54:00,27.63,27.63,27.58,27.58,10876.0,CAG +2023-10-17 14:53:00,27.605,27.63,27.605,27.625,6709.0,CAG +2023-10-17 14:52:00,27.6,27.61,27.6,27.6,12934.0,CAG +2023-10-17 14:51:00,27.595,27.61,27.595,27.61,10401.0,CAG +2023-10-17 14:50:00,27.615,27.615,27.595,27.595,14023.0,CAG +2023-10-17 14:49:00,27.615,27.62,27.61,27.61,9992.0,CAG +2023-10-17 14:48:00,27.612,27.615,27.612,27.615,1263.0,CAG +2023-10-17 14:47:00,27.612,27.62,27.61,27.615,1962.0,CAG +2023-10-17 14:46:00,27.615,27.617,27.611,27.615,1758.0,CAG +2023-10-17 14:45:00,27.615,27.62,27.605,27.61,3756.0,CAG +2023-10-17 14:44:00,27.615,27.619,27.61,27.61,4193.0,CAG +2023-10-17 14:43:00,27.62,27.625,27.611,27.611,3486.0,CAG +2023-10-17 14:42:00,27.615,27.625,27.61,27.615,5631.0,CAG +2023-10-17 14:41:00,27.605,27.62,27.605,27.615,1670.0,CAG +2023-10-17 14:40:00,27.59,27.61,27.585,27.61,2920.0,CAG +2023-10-17 14:39:00,27.59,27.6,27.581,27.59,10606.0,CAG +2023-10-17 14:38:00,27.59,27.595,27.59,27.595,2102.0,CAG +2023-10-17 14:37:00,27.565,27.595,27.565,27.595,4790.0,CAG +2023-10-17 14:36:00,27.58,27.58,27.555,27.565,27965.0,CAG +2023-10-17 14:35:00,27.567,27.575,27.565,27.575,4563.0,CAG +2023-10-17 14:34:00,27.565,27.57,27.56,27.56,5048.0,CAG +2023-10-17 14:33:00,27.575,27.58,27.56,27.56,4636.0,CAG +2023-10-17 14:32:00,27.55,27.575,27.545,27.575,10071.0,CAG +2023-10-17 14:31:00,27.565,27.57,27.55,27.555,12528.0,CAG +2023-10-17 14:30:00,27.565,27.565,27.56,27.56,1591.0,CAG +2023-10-17 14:29:00,27.57,27.585,27.55,27.565,23650.0,CAG +2023-10-17 14:28:00,27.58,27.585,27.565,27.565,8490.0,CAG +2023-10-17 14:27:00,27.615,27.625,27.58,27.58,13066.0,CAG +2023-10-17 14:26:00,27.625,27.63,27.61,27.615,6806.0,CAG +2023-10-17 14:25:00,27.64,27.64,27.605,27.625,12035.0,CAG +2023-10-17 14:24:00,27.68,27.68,27.63,27.63,15837.0,CAG +2023-10-17 14:23:00,27.685,27.69,27.68,27.685,7181.0,CAG +2023-10-17 14:22:00,27.695,27.695,27.685,27.685,2931.0,CAG +2023-10-17 14:21:00,27.685,27.7,27.685,27.7,1674.0,CAG +2023-10-17 14:20:00,27.675,27.68,27.674,27.68,4700.0,CAG +2023-10-17 14:19:00,27.68,27.685,27.67,27.678,7983.0,CAG +2023-10-17 14:18:00,27.685,27.685,27.68,27.685,1389.0,CAG +2023-10-17 14:17:00,27.685,27.685,27.68,27.685,838.0,CAG +2023-10-17 14:16:00,27.68,27.685,27.675,27.685,1231.0,CAG +2023-10-17 14:15:00,27.675,27.685,27.675,27.68,6741.0,CAG +2023-10-17 14:14:00,27.675,27.68,27.67,27.68,6271.0,CAG +2023-10-17 14:13:00,27.69,27.69,27.67,27.67,4138.0,CAG +2023-10-17 14:12:00,27.69,27.695,27.69,27.69,8213.0,CAG +2023-10-17 14:11:00,27.69,27.695,27.69,27.695,3519.0,CAG +2023-10-17 14:10:00,27.69,27.69,27.685,27.69,2668.0,CAG +2023-10-17 14:09:00,27.68,27.685,27.675,27.685,5100.0,CAG +2023-10-17 14:08:00,27.71,27.715,27.68,27.68,62411.0,CAG +2023-10-17 14:07:00,27.715,27.725,27.71,27.715,4085.0,CAG +2023-10-17 14:06:00,27.72,27.725,27.71,27.71,4019.0,CAG +2023-10-17 14:05:00,27.735,27.735,27.72,27.72,5607.0,CAG +2023-10-17 14:04:00,27.75,27.75,27.73,27.74,8424.0,CAG +2023-10-17 14:03:00,27.735,27.745,27.73,27.745,4765.0,CAG +2023-10-17 14:02:00,27.735,27.74,27.735,27.74,2882.0,CAG +2023-10-17 14:01:00,27.721,27.74,27.721,27.735,4739.0,CAG +2023-10-17 14:00:00,27.735,27.735,27.72,27.72,3336.0,CAG +2023-10-17 13:59:00,27.735,27.74,27.725,27.725,3672.0,CAG +2023-10-17 13:58:00,27.735,27.74,27.73,27.74,2704.0,CAG +2023-10-17 13:57:00,27.725,27.74,27.72,27.735,5987.0,CAG +2023-10-17 13:56:00,27.69,27.728,27.69,27.728,7653.0,CAG +2023-10-17 13:55:00,27.68,27.69,27.68,27.69,3291.0,CAG +2023-10-17 13:54:00,27.675,27.685,27.67,27.685,2277.0,CAG +2023-10-17 13:53:00,27.71,27.71,27.68,27.68,9782.0,CAG +2023-10-17 13:52:00,27.705,27.705,27.69,27.705,7564.0,CAG +2023-10-17 13:51:00,27.69,27.705,27.685,27.705,5314.0,CAG +2023-10-17 13:50:00,27.685,27.695,27.68,27.685,5091.0,CAG +2023-10-17 13:49:00,27.68,27.685,27.675,27.685,6266.0,CAG +2023-10-17 13:48:00,27.69,27.69,27.68,27.685,3592.0,CAG +2023-10-17 13:47:00,27.705,27.705,27.685,27.685,6207.0,CAG +2023-10-17 13:46:00,27.702,27.705,27.7,27.705,7086.0,CAG +2023-10-17 13:45:00,27.705,27.71,27.7,27.71,3659.0,CAG +2023-10-17 13:44:00,27.715,27.715,27.7,27.705,2245.0,CAG +2023-10-17 13:43:00,27.73,27.73,27.7,27.71,12134.0,CAG +2023-10-17 13:42:00,27.735,27.74,27.73,27.73,3207.0,CAG +2023-10-17 13:41:00,27.735,27.74,27.725,27.731,3170.0,CAG +2023-10-17 13:40:00,27.722,27.735,27.72,27.735,3389.0,CAG +2023-10-17 13:39:00,27.735,27.74,27.725,27.725,9953.0,CAG +2023-10-17 13:38:00,27.755,27.755,27.735,27.735,2617.0,CAG +2023-10-17 13:37:00,27.732,27.76,27.732,27.75,3977.0,CAG +2023-10-17 13:36:00,27.75,27.755,27.74,27.74,8778.0,CAG +2023-10-17 13:35:00,27.77,27.77,27.755,27.755,2271.0,CAG +2023-10-17 13:34:00,27.76,27.765,27.76,27.765,2492.0,CAG +2023-10-17 13:33:00,27.765,27.765,27.755,27.76,2716.0,CAG +2023-10-17 13:32:00,27.78,27.785,27.755,27.77,6386.0,CAG +2023-10-17 13:31:00,27.8,27.805,27.79,27.79,11365.0,CAG +2023-10-17 13:30:00,27.805,27.805,27.795,27.8,2942.0,CAG +2023-10-17 13:29:00,27.795,27.81,27.79,27.81,1254.0,CAG +2023-10-17 13:28:00,27.8,27.805,27.79,27.795,7131.0,CAG +2023-10-17 13:27:00,27.775,27.79,27.775,27.79,8189.0,CAG +2023-10-17 13:26:00,27.76,27.78,27.76,27.78,7097.0,CAG +2023-10-17 13:25:00,27.755,27.779,27.75,27.77,11637.0,CAG +2023-10-17 13:24:00,27.775,27.78,27.76,27.76,6517.0,CAG +2023-10-17 13:23:00,27.775,27.78,27.77,27.78,2263.0,CAG +2023-10-17 13:22:00,27.785,27.785,27.775,27.775,3050.0,CAG +2023-10-17 13:21:00,27.78,27.785,27.78,27.785,5424.0,CAG +2023-10-17 13:20:00,27.785,27.785,27.77,27.785,2574.0,CAG +2023-10-17 13:19:00,27.78,27.785,27.775,27.785,2272.0,CAG +2023-10-17 13:18:00,27.765,27.78,27.765,27.77,5208.0,CAG +2023-10-17 13:17:00,27.765,27.77,27.765,27.77,962.0,CAG +2023-10-17 13:16:00,27.76,27.767,27.76,27.767,3216.0,CAG +2023-10-17 13:15:00,27.755,27.76,27.75,27.759,6781.0,CAG +2023-10-17 13:14:00,27.75,27.765,27.75,27.76,3808.0,CAG +2023-10-17 13:13:00,27.775,27.775,27.755,27.755,7867.0,CAG +2023-10-17 13:12:00,27.775,27.775,27.77,27.775,779.0,CAG +2023-10-17 13:11:00,27.775,27.78,27.769,27.78,6379.0,CAG +2023-10-17 13:10:00,27.78,27.785,27.775,27.78,2755.0,CAG +2023-10-17 13:09:00,27.76,27.77,27.755,27.77,2660.0,CAG +2023-10-17 13:08:00,27.765,27.765,27.76,27.765,1697.0,CAG +2023-10-17 13:07:00,27.76,27.775,27.76,27.76,5284.0,CAG +2023-10-17 13:06:00,27.76,27.765,27.755,27.76,3555.0,CAG +2023-10-17 13:05:00,27.76,27.765,27.755,27.76,2697.0,CAG +2023-10-17 13:04:00,27.765,27.765,27.76,27.765,1342.0,CAG +2023-10-17 13:03:00,27.78,27.78,27.76,27.765,2777.0,CAG +2023-10-17 13:02:00,27.78,27.785,27.775,27.785,7627.0,CAG +2023-10-17 13:01:00,27.754,27.775,27.754,27.775,4146.0,CAG +2023-10-17 13:00:00,27.765,27.77,27.76,27.76,5929.0,CAG +2023-10-17 12:59:00,27.755,27.765,27.752,27.765,2522.0,CAG +2023-10-17 12:58:00,27.77,27.775,27.76,27.76,2836.0,CAG +2023-10-17 12:57:00,27.8,27.8,27.775,27.775,16637.0,CAG +2023-10-17 12:56:00,27.79,27.81,27.79,27.809,12920.0,CAG +2023-10-17 12:55:00,27.785,27.79,27.78,27.785,1440.0,CAG +2023-10-17 12:54:00,27.789,27.795,27.789,27.79,2640.0,CAG +2023-10-17 12:53:00,27.771,27.79,27.771,27.785,1284.0,CAG +2023-10-17 12:52:00,27.77,27.775,27.76,27.77,10436.0,CAG +2023-10-17 12:51:00,27.76,27.775,27.76,27.77,6492.0,CAG +2023-10-17 12:50:00,27.775,27.775,27.755,27.755,10473.0,CAG +2023-10-17 12:49:00,27.78,27.785,27.775,27.775,8622.0,CAG +2023-10-17 12:48:00,27.775,27.78,27.77,27.78,2550.0,CAG +2023-10-17 12:47:00,27.77,27.78,27.761,27.772,3787.0,CAG +2023-10-17 12:46:00,27.77,27.775,27.764,27.764,6303.0,CAG +2023-10-17 12:45:00,27.775,27.775,27.765,27.77,2557.0,CAG +2023-10-17 12:44:00,27.775,27.775,27.77,27.77,963.0,CAG +2023-10-17 12:43:00,27.8,27.8,27.77,27.775,4257.0,CAG +2023-10-17 12:42:00,27.785,27.797,27.785,27.79,3043.0,CAG +2023-10-17 12:41:00,27.77,27.79,27.77,27.78,9261.0,CAG +2023-10-17 12:40:00,27.765,27.78,27.765,27.767,4207.0,CAG +2023-10-17 12:39:00,27.77,27.775,27.765,27.765,2682.0,CAG +2023-10-17 12:38:00,27.77,27.775,27.77,27.775,2216.0,CAG +2023-10-17 12:37:00,27.769,27.775,27.765,27.77,3511.0,CAG +2023-10-17 12:36:00,27.805,27.81,27.77,27.77,9727.0,CAG +2023-10-17 12:35:00,27.81,27.815,27.805,27.805,3965.0,CAG +2023-10-17 12:34:00,27.84,27.84,27.815,27.815,12699.0,CAG +2023-10-17 12:33:00,27.85,27.855,27.84,27.845,10439.0,CAG +2023-10-17 12:32:00,27.862,27.865,27.85,27.85,5362.0,CAG +2023-10-17 12:31:00,27.865,27.87,27.86,27.87,2380.0,CAG +2023-10-17 12:30:00,27.88,27.88,27.87,27.87,9867.0,CAG +2023-10-17 12:29:00,27.87,27.875,27.87,27.875,1154.0,CAG +2023-10-17 12:28:00,27.865,27.865,27.86,27.86,2078.0,CAG +2023-10-17 12:27:00,27.865,27.875,27.865,27.872,3107.0,CAG +2023-10-17 12:26:00,27.865,27.87,27.85,27.87,8507.0,CAG +2023-10-17 12:25:00,27.86,27.876,27.86,27.865,7888.0,CAG +2023-10-17 12:24:00,27.855,27.86,27.85,27.85,785.0,CAG +2023-10-17 12:23:00,27.85,27.855,27.85,27.855,2146.0,CAG +2023-10-17 12:22:00,27.845,27.85,27.842,27.845,1105.0,CAG +2023-10-17 12:21:00,27.845,27.845,27.84,27.84,522.0,CAG +2023-10-17 12:20:00,27.86,27.86,27.845,27.85,12923.0,CAG +2023-10-17 12:19:00,27.83,27.86,27.83,27.86,2026.0,CAG +2023-10-17 12:18:00,27.84,27.84,27.82,27.82,2305.0,CAG +2023-10-17 12:17:00,27.855,27.855,27.84,27.84,3058.0,CAG +2023-10-17 12:16:00,27.855,27.86,27.835,27.855,32261.0,CAG +2023-10-17 12:15:00,27.85,27.86,27.85,27.855,6378.0,CAG +2023-10-17 12:14:00,27.855,27.855,27.84,27.85,2641.0,CAG +2023-10-17 12:13:00,27.85,27.86,27.85,27.855,4135.0,CAG +2023-10-17 12:12:00,27.865,27.865,27.84,27.86,7715.0,CAG +2023-10-17 12:11:00,27.85,27.865,27.845,27.865,6278.0,CAG +2023-10-17 12:10:00,27.85,27.855,27.85,27.85,7727.0,CAG +2023-10-17 12:09:00,27.845,27.845,27.84,27.841,1199.0,CAG +2023-10-17 12:08:00,27.82,27.85,27.82,27.845,9115.0,CAG +2023-10-17 12:07:00,27.82,27.825,27.815,27.82,6649.0,CAG +2023-10-17 12:06:00,27.825,27.83,27.82,27.825,1643.0,CAG +2023-10-17 12:05:00,27.84,27.84,27.805,27.823,20352.0,CAG +2023-10-17 12:04:00,27.83,27.847,27.83,27.845,15457.0,CAG +2023-10-17 12:03:00,27.845,27.845,27.83,27.83,4107.0,CAG +2023-10-17 12:02:00,27.83,27.84,27.83,27.84,4083.0,CAG +2023-10-17 12:01:00,27.836,27.84,27.83,27.83,1254.0,CAG +2023-10-17 12:00:00,27.84,27.845,27.83,27.83,3951.0,CAG +2023-10-17 11:59:00,27.839,27.85,27.83,27.84,3389.0,CAG +2023-10-17 11:58:00,27.83,27.835,27.825,27.83,4212.0,CAG +2023-10-17 11:57:00,27.835,27.84,27.83,27.83,4189.0,CAG +2023-10-17 11:56:00,27.83,27.84,27.825,27.835,3414.0,CAG +2023-10-17 11:55:00,27.875,27.88,27.83,27.835,8741.0,CAG +2023-10-17 11:54:00,27.855,27.875,27.85,27.87,5429.0,CAG +2023-10-17 11:53:00,27.859,27.86,27.85,27.855,3842.0,CAG +2023-10-17 11:52:00,27.87,27.87,27.855,27.86,3877.0,CAG +2023-10-17 11:51:00,27.85,27.865,27.85,27.865,16490.0,CAG +2023-10-17 11:50:00,27.849,27.86,27.84,27.84,13642.0,CAG +2023-10-17 11:49:00,27.805,27.845,27.805,27.843,4826.0,CAG +2023-10-17 11:48:00,27.83,27.83,27.81,27.81,7375.0,CAG +2023-10-17 11:47:00,27.83,27.837,27.83,27.83,1379.0,CAG +2023-10-17 11:46:00,27.83,27.835,27.83,27.83,6367.0,CAG +2023-10-17 11:45:00,27.83,27.835,27.824,27.828,3494.0,CAG +2023-10-17 11:44:00,27.819,27.83,27.81,27.83,4681.0,CAG +2023-10-17 11:43:00,27.815,27.82,27.805,27.815,6812.0,CAG +2023-10-17 11:42:00,27.83,27.84,27.82,27.82,3771.0,CAG +2023-10-17 11:41:00,27.815,27.835,27.815,27.83,3845.0,CAG +2023-10-17 11:40:00,27.785,27.81,27.785,27.81,5383.0,CAG +2023-10-17 11:39:00,27.805,27.81,27.78,27.785,11432.0,CAG +2023-10-17 11:38:00,27.81,27.81,27.79,27.8,6213.0,CAG +2023-10-17 11:37:00,27.78,27.815,27.78,27.805,7482.0,CAG +2023-10-17 11:36:00,27.785,27.79,27.78,27.785,2229.0,CAG +2023-10-17 11:35:00,27.775,27.785,27.762,27.785,9156.0,CAG +2023-10-17 11:34:00,27.775,27.78,27.765,27.775,2923.0,CAG +2023-10-17 11:33:00,27.8,27.805,27.775,27.775,8090.0,CAG +2023-10-17 11:32:00,27.825,27.826,27.805,27.81,4037.0,CAG +2023-10-17 11:31:00,27.8,27.825,27.8,27.825,7108.0,CAG +2023-10-17 11:30:00,27.825,27.835,27.8,27.8,4287.0,CAG +2023-10-17 11:29:00,27.82,27.835,27.82,27.828,2803.0,CAG +2023-10-17 11:28:00,27.829,27.83,27.82,27.83,2636.0,CAG +2023-10-17 11:27:00,27.8,27.82,27.8,27.82,3864.0,CAG +2023-10-17 11:26:00,27.81,27.82,27.795,27.8,6674.0,CAG +2023-10-17 11:25:00,27.77,27.815,27.77,27.81,12086.0,CAG +2023-10-17 11:24:00,27.762,27.78,27.762,27.77,5117.0,CAG +2023-10-17 11:23:00,27.755,27.77,27.755,27.77,4245.0,CAG +2023-10-17 11:22:00,27.75,27.755,27.75,27.755,2084.0,CAG +2023-10-17 11:21:00,27.74,27.77,27.74,27.755,4852.0,CAG +2023-10-17 11:20:00,27.75,27.759,27.74,27.745,4794.0,CAG +2023-10-17 11:19:00,27.745,27.75,27.74,27.75,5258.0,CAG +2023-10-17 11:18:00,27.735,27.745,27.73,27.745,2640.0,CAG +2023-10-17 11:17:00,27.71,27.75,27.71,27.74,5098.0,CAG +2023-10-17 11:16:00,27.745,27.745,27.712,27.715,11771.0,CAG +2023-10-17 11:15:00,27.735,27.746,27.73,27.741,13944.0,CAG +2023-10-17 11:14:00,27.72,27.74,27.715,27.74,3343.0,CAG +2023-10-17 11:13:00,27.73,27.73,27.72,27.72,5655.0,CAG +2023-10-17 11:12:00,27.728,27.736,27.722,27.73,6030.0,CAG +2023-10-17 11:11:00,27.72,27.723,27.712,27.724,1998.0,CAG +2023-10-17 11:10:00,27.725,27.73,27.72,27.725,1800.0,CAG +2023-10-17 11:09:00,27.722,27.73,27.722,27.725,4487.0,CAG +2023-10-17 11:08:00,27.73,27.732,27.725,27.725,2885.0,CAG +2023-10-17 11:07:00,27.725,27.735,27.71,27.735,3953.0,CAG +2023-10-17 11:06:00,27.75,27.76,27.73,27.73,19402.0,CAG +2023-10-17 11:05:00,27.758,27.765,27.75,27.76,6719.0,CAG +2023-10-17 11:04:00,27.75,27.765,27.75,27.75,6368.0,CAG +2023-10-17 11:03:00,27.72,27.74,27.72,27.74,3142.0,CAG +2023-10-17 11:02:00,27.72,27.73,27.72,27.73,684.0,CAG +2023-10-17 11:01:00,27.71,27.725,27.71,27.725,2587.0,CAG +2023-10-17 11:00:00,27.72,27.725,27.705,27.71,5108.0,CAG +2023-10-17 10:59:00,27.725,27.73,27.72,27.72,4999.0,CAG +2023-10-17 10:58:00,27.71,27.73,27.71,27.725,2065.0,CAG +2023-10-17 10:57:00,27.695,27.705,27.675,27.705,4203.0,CAG +2023-10-17 10:56:00,27.69,27.7,27.68,27.695,4409.0,CAG +2023-10-17 10:55:00,27.67,27.68,27.66,27.68,4326.0,CAG +2023-10-17 10:54:00,27.665,27.665,27.655,27.66,616.0,CAG +2023-10-17 10:53:00,27.68,27.68,27.65,27.675,9042.0,CAG +2023-10-17 10:52:00,27.695,27.695,27.68,27.685,5921.0,CAG +2023-10-17 10:51:00,27.71,27.71,27.695,27.7,1949.0,CAG +2023-10-17 10:50:00,27.73,27.73,27.7,27.7,8280.0,CAG +2023-10-17 10:49:00,27.72,27.73,27.72,27.73,2573.0,CAG +2023-10-17 10:48:00,27.73,27.735,27.7,27.71,7643.0,CAG +2023-10-17 10:47:00,27.73,27.735,27.72,27.73,4264.0,CAG +2023-10-17 10:46:00,27.755,27.755,27.72,27.72,5499.0,CAG +2023-10-17 10:45:00,27.73,27.755,27.73,27.755,8933.0,CAG +2023-10-17 10:44:00,27.73,27.75,27.73,27.735,3145.0,CAG +2023-10-17 10:43:00,27.725,27.73,27.691,27.725,36694.0,CAG +2023-10-17 10:42:00,27.735,27.745,27.72,27.72,20185.0,CAG +2023-10-17 10:41:00,27.725,27.75,27.711,27.75,4333.0,CAG +2023-10-17 10:40:00,27.725,27.73,27.715,27.73,6622.0,CAG +2023-10-17 10:39:00,27.675,27.72,27.675,27.72,13408.0,CAG +2023-10-17 10:38:00,27.65,27.68,27.65,27.68,3788.0,CAG +2023-10-17 10:37:00,27.642,27.655,27.64,27.645,4319.0,CAG +2023-10-17 10:36:00,27.645,27.655,27.63,27.65,11150.0,CAG +2023-10-17 10:35:00,27.635,27.65,27.63,27.65,5897.0,CAG +2023-10-17 10:34:00,27.65,27.665,27.64,27.65,6587.0,CAG +2023-10-17 10:33:00,27.67,27.67,27.64,27.645,3845.0,CAG +2023-10-17 10:32:00,27.665,27.68,27.66,27.67,5453.0,CAG +2023-10-17 10:31:00,27.67,27.68,27.665,27.665,3145.0,CAG +2023-10-17 10:30:00,27.745,27.75,27.67,27.67,10849.0,CAG +2023-10-17 10:29:00,27.77,27.77,27.74,27.74,5203.0,CAG +2023-10-17 10:28:00,27.789,27.789,27.77,27.77,3952.0,CAG +2023-10-17 10:27:00,27.75,27.79,27.74,27.78,19392.0,CAG +2023-10-17 10:26:00,27.73,27.755,27.73,27.75,4715.0,CAG +2023-10-17 10:25:00,27.74,27.745,27.72,27.725,2234.0,CAG +2023-10-17 10:24:00,27.75,27.759,27.73,27.74,15684.0,CAG +2023-10-17 10:23:00,27.74,27.76,27.74,27.76,3759.0,CAG +2023-10-17 10:22:00,27.789,27.79,27.74,27.74,7329.0,CAG +2023-10-17 10:21:00,27.79,27.795,27.78,27.79,8163.0,CAG +2023-10-17 10:20:00,27.82,27.82,27.785,27.791,13083.0,CAG +2023-10-17 10:19:00,27.84,27.85,27.82,27.82,6936.0,CAG +2023-10-17 10:18:00,27.85,27.855,27.835,27.84,9083.0,CAG +2023-10-17 10:17:00,27.89,27.89,27.86,27.86,3628.0,CAG +2023-10-17 10:16:00,27.91,27.915,27.895,27.895,1448.0,CAG +2023-10-17 10:15:00,27.935,27.935,27.9,27.91,8014.0,CAG +2023-10-17 10:14:00,27.92,27.95,27.92,27.94,4149.0,CAG +2023-10-17 10:13:00,27.89,27.915,27.89,27.915,2736.0,CAG +2023-10-17 10:12:00,27.87,27.9,27.865,27.895,5956.0,CAG +2023-10-17 10:11:00,27.83,27.86,27.83,27.86,7444.0,CAG +2023-10-17 10:10:00,27.855,27.855,27.83,27.84,5173.0,CAG +2023-10-17 10:09:00,27.84,27.855,27.83,27.85,4367.0,CAG +2023-10-17 10:08:00,27.84,27.845,27.82,27.835,4967.0,CAG +2023-10-17 10:07:00,27.85,27.85,27.83,27.84,7271.0,CAG +2023-10-17 10:06:00,27.84,27.85,27.82,27.85,7491.0,CAG +2023-10-17 10:05:00,27.89,27.9,27.84,27.84,9479.0,CAG +2023-10-17 10:04:00,27.875,27.91,27.875,27.88,9252.0,CAG +2023-10-17 10:03:00,27.87,27.88,27.86,27.87,18864.0,CAG +2023-10-17 10:02:00,27.82,27.88,27.82,27.88,13266.0,CAG +2023-10-17 10:01:00,27.78,27.83,27.765,27.815,17695.0,CAG +2023-10-17 10:00:00,27.75,27.795,27.745,27.79,27271.0,CAG +2023-10-17 09:59:00,27.755,27.765,27.75,27.75,3374.0,CAG +2023-10-17 09:58:00,27.755,27.76,27.735,27.76,17447.0,CAG +2023-10-17 09:57:00,27.75,27.76,27.72,27.76,15495.0,CAG +2023-10-17 09:56:00,27.78,27.795,27.75,27.75,5692.0,CAG +2023-10-17 09:55:00,27.82,27.82,27.783,27.783,9000.0,CAG +2023-10-17 09:54:00,27.83,27.84,27.82,27.83,2365.0,CAG +2023-10-17 09:53:00,27.885,27.885,27.83,27.83,3197.0,CAG +2023-10-17 09:52:00,27.835,27.89,27.835,27.875,4150.0,CAG +2023-10-17 09:51:00,27.79,27.84,27.79,27.83,7091.0,CAG +2023-10-17 09:50:00,27.77,27.785,27.75,27.775,8301.0,CAG +2023-10-17 09:49:00,27.79,27.79,27.765,27.77,1888.0,CAG +2023-10-17 09:48:00,27.82,27.825,27.77,27.79,13227.0,CAG +2023-10-17 09:47:00,27.85,27.86,27.825,27.825,10219.0,CAG +2023-10-17 09:46:00,27.825,27.845,27.8,27.845,8456.0,CAG +2023-10-17 09:45:00,27.725,27.81,27.725,27.8,9108.0,CAG +2023-10-17 09:44:00,27.74,27.75,27.71,27.72,6393.0,CAG +2023-10-17 09:43:00,27.765,27.78,27.739,27.739,4101.0,CAG +2023-10-17 09:42:00,27.78,27.78,27.75,27.75,12340.0,CAG +2023-10-17 09:41:00,27.815,27.83,27.78,27.78,8874.0,CAG +2023-10-17 09:40:00,27.83,27.85,27.82,27.82,3696.0,CAG +2023-10-17 09:39:00,27.74,27.8,27.74,27.8,4902.0,CAG +2023-10-17 09:38:00,27.78,27.78,27.73,27.73,1885.0,CAG +2023-10-17 09:37:00,27.81,27.829,27.75,27.765,8865.0,CAG +2023-10-17 09:36:00,27.81,27.84,27.787,27.795,5146.0,CAG +2023-10-17 09:35:00,27.83,27.845,27.78,27.81,9953.0,CAG +2023-10-17 09:34:00,27.79,27.84,27.79,27.84,4955.0,CAG +2023-10-17 09:33:00,27.76,27.779,27.749,27.75,4144.0,CAG +2023-10-17 09:32:00,27.755,27.78,27.71,27.76,5961.0,CAG +2023-10-17 09:31:00,27.7,27.75,27.66,27.74,8033.0,CAG +2023-10-17 09:30:00,27.7,27.71,27.58,27.69,64011.0,CAG +2023-10-17 09:00:00,27.73,27.73,27.73,27.73,565.0,CAG +2023-10-17 08:57:00,27.74,27.74,27.74,27.74,163.0,CAG +2023-10-17 08:42:00,27.75,27.75,27.75,27.75,1.0,CAG +2023-10-17 08:03:00,27.76,27.76,27.76,27.76,1.0,CAG +2023-10-17 08:02:00,27.76,27.76,27.76,27.76,2.0,CAG +2023-10-17 08:00:00,27.75,27.76,27.5,27.76,88.0,CAG +2023-10-16 19:00:00,27.76,27.76,27.76,27.76,638962.0,CAG +2023-10-16 18:48:00,27.8,27.8,27.8,27.8,18.0,CAG +2023-10-16 18:30:00,27.76,27.76,27.76,27.76,638962.0,CAG +2023-10-16 18:22:00,27.8,27.8,27.8,27.8,80.0,CAG +2023-10-16 18:04:00,27.69,27.69,27.69,27.69,1.0,CAG +2023-10-16 17:56:00,27.69,27.69,27.69,27.69,2.0,CAG +2023-10-16 17:29:00,27.69,27.69,27.69,27.69,3.0,CAG +2023-10-16 16:41:00,27.76,27.76,27.7,27.7,28673.0,CAG +2023-10-16 16:20:00,27.76,27.76,27.76,27.76,111.0,CAG +2023-10-16 16:10:00,27.76,27.76,27.76,27.76,638962.0,CAG +2023-10-16 16:06:00,27.76,27.76,27.76,27.76,1500.0,CAG +2023-10-16 16:03:00,27.53,27.76,27.53,27.76,502.0,CAG +2023-10-16 16:02:00,27.76,27.76,27.76,27.76,6260.0,CAG +2023-10-16 16:01:00,27.76,27.76,27.76,27.76,1532.0,CAG +2023-10-16 16:00:00,27.76,27.76,27.76,27.76,1413774.0,CAG +2023-10-16 15:59:00,27.79,27.795,27.75,27.76,168344.0,CAG +2023-10-16 15:58:00,27.795,27.8,27.79,27.79,70525.0,CAG +2023-10-16 15:57:00,27.795,27.8,27.79,27.795,56894.0,CAG +2023-10-16 15:56:00,27.805,27.805,27.79,27.79,53665.0,CAG +2023-10-16 15:55:00,27.8,27.82,27.795,27.805,56714.0,CAG +2023-10-16 15:54:00,27.795,27.8,27.78,27.795,36417.0,CAG +2023-10-16 15:53:00,27.795,27.8,27.79,27.795,17549.0,CAG +2023-10-16 15:52:00,27.785,27.8,27.78,27.795,39478.0,CAG +2023-10-16 15:51:00,27.785,27.79,27.785,27.785,15260.0,CAG +2023-10-16 15:50:00,27.75,27.785,27.75,27.785,34754.0,CAG +2023-10-16 15:49:00,27.75,27.75,27.74,27.745,19154.0,CAG +2023-10-16 15:48:00,27.775,27.78,27.75,27.75,24818.0,CAG +2023-10-16 15:47:00,27.775,27.795,27.775,27.775,29713.0,CAG +2023-10-16 15:46:00,27.765,27.78,27.76,27.775,14623.0,CAG +2023-10-16 15:45:00,27.78,27.78,27.755,27.765,24700.0,CAG +2023-10-16 15:44:00,27.815,27.815,27.77,27.78,106645.0,CAG +2023-10-16 15:43:00,27.825,27.825,27.811,27.815,22157.0,CAG +2023-10-16 15:42:00,27.835,27.84,27.82,27.825,26112.0,CAG +2023-10-16 15:41:00,27.835,27.84,27.83,27.835,10450.0,CAG +2023-10-16 15:40:00,27.815,27.84,27.81,27.835,25919.0,CAG +2023-10-16 15:39:00,27.815,27.82,27.812,27.815,11199.0,CAG +2023-10-16 15:38:00,27.815,27.82,27.81,27.815,5831.0,CAG +2023-10-16 15:37:00,27.815,27.82,27.81,27.82,11398.0,CAG +2023-10-16 15:36:00,27.815,27.82,27.81,27.815,14214.0,CAG +2023-10-16 15:35:00,27.825,27.825,27.81,27.815,20197.0,CAG +2023-10-16 15:34:00,27.825,27.83,27.82,27.825,11461.0,CAG +2023-10-16 15:33:00,27.855,27.855,27.825,27.825,8815.0,CAG +2023-10-16 15:32:00,27.84,27.855,27.84,27.855,20150.0,CAG +2023-10-16 15:31:00,27.845,27.845,27.835,27.84,18542.0,CAG +2023-10-16 15:30:00,27.84,27.86,27.84,27.845,8959.0,CAG +2023-10-16 15:29:00,27.835,27.855,27.835,27.845,14490.0,CAG +2023-10-16 15:28:00,27.845,27.845,27.835,27.84,15336.0,CAG +2023-10-16 15:27:00,27.845,27.85,27.84,27.845,6350.0,CAG +2023-10-16 15:26:00,27.845,27.85,27.835,27.845,8203.0,CAG +2023-10-16 15:25:00,27.845,27.845,27.84,27.845,4896.0,CAG +2023-10-16 15:24:00,27.855,27.855,27.84,27.84,8292.0,CAG +2023-10-16 15:23:00,27.86,27.86,27.855,27.855,7120.0,CAG +2023-10-16 15:22:00,27.865,27.875,27.86,27.86,11138.0,CAG +2023-10-16 15:21:00,27.88,27.88,27.861,27.87,7764.0,CAG +2023-10-16 15:20:00,27.85,27.88,27.85,27.875,11806.0,CAG +2023-10-16 15:19:00,27.86,27.86,27.855,27.855,6094.0,CAG +2023-10-16 15:18:00,27.875,27.875,27.862,27.865,7865.0,CAG +2023-10-16 15:17:00,27.87,27.885,27.865,27.875,20609.0,CAG +2023-10-16 15:16:00,27.865,27.865,27.86,27.865,2646.0,CAG +2023-10-16 15:15:00,27.865,27.87,27.86,27.865,9233.0,CAG +2023-10-16 15:14:00,27.89,27.895,27.865,27.865,14657.0,CAG +2023-10-16 15:13:00,27.9,27.9,27.895,27.895,10808.0,CAG +2023-10-16 15:12:00,27.9,27.91,27.9,27.905,6221.0,CAG +2023-10-16 15:11:00,27.905,27.905,27.9,27.9,5503.0,CAG +2023-10-16 15:10:00,27.895,27.905,27.885,27.905,9444.0,CAG +2023-10-16 15:09:00,27.89,27.9,27.885,27.895,15538.0,CAG +2023-10-16 15:08:00,27.885,27.89,27.88,27.885,10088.0,CAG +2023-10-16 15:07:00,27.885,27.89,27.88,27.885,2554.0,CAG +2023-10-16 15:06:00,27.895,27.895,27.885,27.885,4660.0,CAG +2023-10-16 15:05:00,27.885,27.895,27.885,27.891,15390.0,CAG +2023-10-16 15:04:00,27.891,27.895,27.88,27.89,7737.0,CAG +2023-10-16 15:03:00,27.891,27.91,27.89,27.893,4822.0,CAG +2023-10-16 15:02:00,27.9,27.91,27.895,27.895,8903.0,CAG +2023-10-16 15:01:00,27.9,27.905,27.89,27.895,7329.0,CAG +2023-10-16 15:00:00,27.905,27.905,27.9,27.901,2604.0,CAG +2023-10-16 14:59:00,27.915,27.92,27.9,27.905,11477.0,CAG +2023-10-16 14:58:00,27.92,27.929,27.91,27.91,12443.0,CAG +2023-10-16 14:57:00,27.905,27.92,27.905,27.917,6517.0,CAG +2023-10-16 14:56:00,27.905,27.905,27.9,27.905,29400.0,CAG +2023-10-16 14:55:00,27.895,27.915,27.89,27.905,13115.0,CAG +2023-10-16 14:54:00,27.905,27.905,27.895,27.895,6135.0,CAG +2023-10-16 14:53:00,27.9,27.905,27.895,27.905,6720.0,CAG +2023-10-16 14:52:00,27.905,27.905,27.9,27.9,12164.0,CAG +2023-10-16 14:51:00,27.9,27.91,27.9,27.905,3958.0,CAG +2023-10-16 14:50:00,27.9,27.905,27.9,27.905,12410.0,CAG +2023-10-16 14:49:00,27.91,27.91,27.895,27.905,9011.0,CAG +2023-10-16 14:48:00,27.896,27.91,27.895,27.905,5114.0,CAG +2023-10-16 14:47:00,27.895,27.9,27.89,27.89,1908.0,CAG +2023-10-16 14:46:00,27.875,27.9,27.875,27.895,14730.0,CAG +2023-10-16 14:45:00,27.875,27.88,27.875,27.875,7529.0,CAG +2023-10-16 14:44:00,27.87,27.875,27.861,27.875,2803.0,CAG +2023-10-16 14:43:00,27.865,27.87,27.865,27.87,2604.0,CAG +2023-10-16 14:42:00,27.855,27.865,27.855,27.865,6161.0,CAG +2023-10-16 14:41:00,27.85,27.86,27.85,27.855,4544.0,CAG +2023-10-16 14:40:00,27.845,27.845,27.845,27.845,890.0,CAG +2023-10-16 14:39:00,27.855,27.855,27.845,27.845,9926.0,CAG +2023-10-16 14:38:00,27.835,27.855,27.835,27.855,16053.0,CAG +2023-10-16 14:37:00,27.855,27.855,27.835,27.835,8234.0,CAG +2023-10-16 14:36:00,27.845,27.855,27.845,27.855,7264.0,CAG +2023-10-16 14:35:00,27.85,27.855,27.845,27.845,4363.0,CAG +2023-10-16 14:34:00,27.855,27.865,27.85,27.85,13469.0,CAG +2023-10-16 14:33:00,27.855,27.855,27.851,27.851,803.0,CAG +2023-10-16 14:32:00,27.86,27.86,27.855,27.855,2830.0,CAG +2023-10-16 14:31:00,27.86,27.87,27.855,27.86,3698.0,CAG +2023-10-16 14:30:00,27.84,27.86,27.84,27.86,11429.0,CAG +2023-10-16 14:29:00,27.86,27.86,27.845,27.845,5340.0,CAG +2023-10-16 14:28:00,27.86,27.865,27.855,27.865,4692.0,CAG +2023-10-16 14:27:00,27.875,27.875,27.85,27.86,8448.0,CAG +2023-10-16 14:26:00,27.875,27.875,27.865,27.875,4888.0,CAG +2023-10-16 14:25:00,27.885,27.885,27.875,27.875,12037.0,CAG +2023-10-16 14:24:00,27.885,27.885,27.88,27.88,3542.0,CAG +2023-10-16 14:23:00,27.881,27.885,27.88,27.885,14500.0,CAG +2023-10-16 14:22:00,27.88,27.89,27.88,27.885,5283.0,CAG +2023-10-16 14:21:00,27.9,27.9,27.88,27.885,9954.0,CAG +2023-10-16 14:20:00,27.91,27.91,27.905,27.905,4408.0,CAG +2023-10-16 14:19:00,27.91,27.915,27.91,27.91,3115.0,CAG +2023-10-16 14:18:00,27.925,27.927,27.91,27.92,12546.0,CAG +2023-10-16 14:17:00,27.915,27.93,27.9,27.93,21172.0,CAG +2023-10-16 14:16:00,27.914,27.92,27.905,27.91,5759.0,CAG +2023-10-16 14:15:00,27.91,27.925,27.91,27.92,5440.0,CAG +2023-10-16 14:14:00,27.92,27.94,27.915,27.92,9818.0,CAG +2023-10-16 14:13:00,27.915,27.93,27.914,27.925,10239.0,CAG +2023-10-16 14:12:00,27.92,27.93,27.895,27.915,13924.0,CAG +2023-10-16 14:11:00,27.98,27.98,27.92,27.92,14503.0,CAG +2023-10-16 14:10:00,27.985,28.0,27.97,27.99,18770.0,CAG +2023-10-16 14:09:00,27.981,27.989,27.98,27.985,3236.0,CAG +2023-10-16 14:08:00,27.99,27.995,27.99,27.99,7677.0,CAG +2023-10-16 14:07:00,27.995,28.005,27.995,28.0,9172.0,CAG +2023-10-16 14:06:00,27.995,28.005,27.989,27.995,18163.0,CAG +2023-10-16 14:05:00,28.0,28.005,27.995,27.995,13228.0,CAG +2023-10-16 14:04:00,28.0,28.005,27.99,28.0,17633.0,CAG +2023-10-16 14:03:00,27.995,28.005,27.995,28.0,17301.0,CAG +2023-10-16 14:02:00,27.995,27.995,27.985,27.995,17566.0,CAG +2023-10-16 14:01:00,27.985,27.99,27.97,27.99,12139.0,CAG +2023-10-16 14:00:00,27.98,27.99,27.98,27.99,7506.0,CAG +2023-10-16 13:59:00,27.97,27.986,27.97,27.98,5695.0,CAG +2023-10-16 13:58:00,27.98,27.98,27.97,27.97,24282.0,CAG +2023-10-16 13:57:00,27.985,27.985,27.97,27.98,18443.0,CAG +2023-10-16 13:56:00,27.97,27.98,27.97,27.98,2900.0,CAG +2023-10-16 13:55:00,27.955,27.965,27.95,27.965,7383.0,CAG +2023-10-16 13:54:00,27.96,27.975,27.955,27.955,14180.0,CAG +2023-10-16 13:53:00,27.955,27.96,27.95,27.955,21698.0,CAG +2023-10-16 13:52:00,27.935,27.96,27.935,27.958,13053.0,CAG +2023-10-16 13:51:00,27.865,27.94,27.865,27.935,43293.0,CAG +2023-10-16 13:50:00,27.87,27.88,27.865,27.865,10194.0,CAG +2023-10-16 13:49:00,27.865,27.88,27.865,27.875,6116.0,CAG +2023-10-16 13:48:00,27.86,27.875,27.86,27.87,10304.0,CAG +2023-10-16 13:47:00,27.86,27.87,27.855,27.86,7681.0,CAG +2023-10-16 13:46:00,27.865,27.865,27.86,27.86,2956.0,CAG +2023-10-16 13:45:00,27.85,27.865,27.85,27.86,9154.0,CAG +2023-10-16 13:44:00,27.855,27.865,27.85,27.86,5935.0,CAG +2023-10-16 13:43:00,27.86,27.86,27.85,27.855,3810.0,CAG +2023-10-16 13:42:00,27.885,27.89,27.86,27.865,7783.0,CAG +2023-10-16 13:41:00,27.84,27.87,27.84,27.87,7068.0,CAG +2023-10-16 13:40:00,27.85,27.85,27.835,27.845,9837.0,CAG +2023-10-16 13:39:00,27.845,27.855,27.84,27.84,12963.0,CAG +2023-10-16 13:38:00,27.825,27.85,27.825,27.84,7653.0,CAG +2023-10-16 13:37:00,27.825,27.83,27.82,27.825,2940.0,CAG +2023-10-16 13:36:00,27.82,27.835,27.82,27.825,6833.0,CAG +2023-10-16 13:35:00,27.815,27.825,27.815,27.825,3903.0,CAG +2023-10-16 13:34:00,27.805,27.82,27.8,27.82,11295.0,CAG +2023-10-16 13:33:00,27.81,27.81,27.8,27.8,6774.0,CAG +2023-10-16 13:32:00,27.819,27.819,27.81,27.815,2817.0,CAG +2023-10-16 13:31:00,27.82,27.83,27.815,27.82,8332.0,CAG +2023-10-16 13:30:00,27.845,27.845,27.83,27.83,6660.0,CAG +2023-10-16 13:29:00,27.84,27.845,27.84,27.845,2035.0,CAG +2023-10-16 13:28:00,27.815,27.845,27.815,27.845,10228.0,CAG +2023-10-16 13:27:00,27.76,27.81,27.76,27.805,11251.0,CAG +2023-10-16 13:26:00,27.743,27.77,27.743,27.765,4642.0,CAG +2023-10-16 13:25:00,27.77,27.77,27.74,27.741,19976.0,CAG +2023-10-16 13:24:00,27.762,27.775,27.762,27.769,7655.0,CAG +2023-10-16 13:23:00,27.77,27.77,27.75,27.76,11458.0,CAG +2023-10-16 13:22:00,27.76,27.78,27.76,27.775,6233.0,CAG +2023-10-16 13:21:00,27.73,27.75,27.72,27.75,7256.0,CAG +2023-10-16 13:20:00,27.79,27.795,27.705,27.73,42528.0,CAG +2023-10-16 13:19:00,27.795,27.8,27.79,27.795,9780.0,CAG +2023-10-16 13:18:00,27.795,27.795,27.79,27.795,3362.0,CAG +2023-10-16 13:17:00,27.785,27.8,27.784,27.795,20196.0,CAG +2023-10-16 13:16:00,27.795,27.795,27.78,27.785,26984.0,CAG +2023-10-16 13:15:00,27.795,27.795,27.795,27.795,2459.0,CAG +2023-10-16 13:14:00,27.8,27.805,27.8,27.8,3438.0,CAG +2023-10-16 13:13:00,27.795,27.805,27.795,27.805,4390.0,CAG +2023-10-16 13:12:00,27.795,27.81,27.795,27.795,10628.0,CAG +2023-10-16 13:11:00,27.79,27.8,27.79,27.795,3508.0,CAG +2023-10-16 13:10:00,27.8,27.8,27.79,27.795,2214.0,CAG +2023-10-16 13:09:00,27.79,27.795,27.79,27.795,3300.0,CAG +2023-10-16 13:08:00,27.795,27.795,27.785,27.79,4699.0,CAG +2023-10-16 13:07:00,27.795,27.795,27.79,27.79,1114.0,CAG +2023-10-16 13:06:00,27.79,27.795,27.79,27.79,788.0,CAG +2023-10-16 13:05:00,27.8,27.805,27.785,27.8,6987.0,CAG +2023-10-16 13:04:00,27.79,27.795,27.78,27.795,8378.0,CAG +2023-10-16 13:03:00,27.79,27.8,27.79,27.795,1422.0,CAG +2023-10-16 13:02:00,27.78,27.8,27.77,27.8,10755.0,CAG +2023-10-16 13:01:00,27.78,27.785,27.78,27.78,1333.0,CAG +2023-10-16 13:00:00,27.785,27.785,27.78,27.785,1320.0,CAG +2023-10-16 12:59:00,27.785,27.79,27.78,27.78,1523.0,CAG +2023-10-16 12:58:00,27.79,27.79,27.78,27.79,4603.0,CAG +2023-10-16 12:57:00,27.79,27.8,27.78,27.79,2378.0,CAG +2023-10-16 12:56:00,27.79,27.795,27.79,27.79,3742.0,CAG +2023-10-16 12:55:00,27.78,27.79,27.775,27.785,11902.0,CAG +2023-10-16 12:54:00,27.775,27.78,27.77,27.78,6915.0,CAG +2023-10-16 12:53:00,27.775,27.78,27.765,27.77,10889.0,CAG +2023-10-16 12:52:00,27.78,27.79,27.775,27.775,10457.0,CAG +2023-10-16 12:51:00,27.78,27.79,27.78,27.785,4749.0,CAG +2023-10-16 12:50:00,27.78,27.785,27.78,27.785,2449.0,CAG +2023-10-16 12:49:00,27.785,27.79,27.78,27.785,1667.0,CAG +2023-10-16 12:48:00,27.785,27.785,27.78,27.785,1938.0,CAG +2023-10-16 12:47:00,27.795,27.8,27.785,27.79,8835.0,CAG +2023-10-16 12:46:00,27.785,27.8,27.785,27.795,6405.0,CAG +2023-10-16 12:45:00,27.78,27.785,27.775,27.785,6050.0,CAG +2023-10-16 12:44:00,27.77,27.78,27.765,27.78,7304.0,CAG +2023-10-16 12:43:00,27.775,27.775,27.77,27.77,3098.0,CAG +2023-10-16 12:42:00,27.815,27.815,27.78,27.78,6368.0,CAG +2023-10-16 12:41:00,27.8,27.815,27.8,27.81,4205.0,CAG +2023-10-16 12:40:00,27.8,27.805,27.8,27.805,5029.0,CAG +2023-10-16 12:39:00,27.825,27.825,27.8,27.805,8504.0,CAG +2023-10-16 12:38:00,27.83,27.835,27.825,27.825,37462.0,CAG +2023-10-16 12:37:00,27.82,27.838,27.82,27.825,9840.0,CAG +2023-10-16 12:36:00,27.81,27.82,27.805,27.819,7926.0,CAG +2023-10-16 12:35:00,27.82,27.82,27.81,27.817,2507.0,CAG +2023-10-16 12:34:00,27.815,27.815,27.81,27.815,1647.0,CAG +2023-10-16 12:33:00,27.81,27.815,27.805,27.815,3413.0,CAG +2023-10-16 12:32:00,27.825,27.825,27.805,27.805,5287.0,CAG +2023-10-16 12:31:00,27.83,27.83,27.82,27.83,2835.0,CAG +2023-10-16 12:30:00,27.83,27.83,27.825,27.83,2286.0,CAG +2023-10-16 12:29:00,27.81,27.825,27.8,27.825,7506.0,CAG +2023-10-16 12:28:00,27.8,27.81,27.8,27.805,1648.0,CAG +2023-10-16 12:27:00,27.8,27.805,27.79,27.805,4486.0,CAG +2023-10-16 12:26:00,27.815,27.815,27.805,27.81,3002.0,CAG +2023-10-16 12:25:00,27.82,27.825,27.81,27.815,5771.0,CAG +2023-10-16 12:24:00,27.81,27.815,27.81,27.815,3641.0,CAG +2023-10-16 12:23:00,27.81,27.815,27.81,27.815,4219.0,CAG +2023-10-16 12:22:00,27.82,27.82,27.795,27.805,4080.0,CAG +2023-10-16 12:21:00,27.865,27.865,27.825,27.825,16579.0,CAG +2023-10-16 12:20:00,27.87,27.871,27.86,27.865,20289.0,CAG +2023-10-16 12:19:00,27.87,27.87,27.86,27.87,2016.0,CAG +2023-10-16 12:18:00,27.865,27.87,27.86,27.86,2204.0,CAG +2023-10-16 12:17:00,27.855,27.875,27.855,27.87,3950.0,CAG +2023-10-16 12:16:00,27.855,27.855,27.835,27.855,7282.0,CAG +2023-10-16 12:15:00,27.86,27.86,27.85,27.857,6524.0,CAG +2023-10-16 12:14:00,27.855,27.87,27.85,27.87,3341.0,CAG +2023-10-16 12:13:00,27.865,27.87,27.855,27.855,7256.0,CAG +2023-10-16 12:12:00,27.88,27.88,27.865,27.865,3332.0,CAG +2023-10-16 12:11:00,27.885,27.887,27.87,27.875,5061.0,CAG +2023-10-16 12:10:00,27.875,27.885,27.865,27.885,8074.0,CAG +2023-10-16 12:09:00,27.875,27.876,27.87,27.875,10283.0,CAG +2023-10-16 12:08:00,27.87,27.875,27.861,27.875,3414.0,CAG +2023-10-16 12:07:00,27.864,27.88,27.86,27.865,12860.0,CAG +2023-10-16 12:06:00,27.88,27.88,27.865,27.87,5941.0,CAG +2023-10-16 12:05:00,27.845,27.885,27.845,27.885,11365.0,CAG +2023-10-16 12:04:00,27.84,27.85,27.84,27.845,1276.0,CAG +2023-10-16 12:03:00,27.845,27.855,27.84,27.85,5573.0,CAG +2023-10-16 12:02:00,27.849,27.85,27.845,27.845,2682.0,CAG +2023-10-16 12:01:00,27.84,27.86,27.84,27.845,15802.0,CAG +2023-10-16 12:00:00,27.84,27.845,27.825,27.835,8622.0,CAG +2023-10-16 11:59:00,27.839,27.84,27.835,27.835,2198.0,CAG +2023-10-16 11:58:00,27.835,27.84,27.825,27.83,5792.0,CAG +2023-10-16 11:57:00,27.835,27.835,27.82,27.835,9471.0,CAG +2023-10-16 11:56:00,27.83,27.835,27.825,27.835,4892.0,CAG +2023-10-16 11:55:00,27.835,27.835,27.82,27.825,10024.0,CAG +2023-10-16 11:54:00,27.79,27.84,27.79,27.835,12256.0,CAG +2023-10-16 11:53:00,27.775,27.8,27.775,27.79,11032.0,CAG +2023-10-16 11:52:00,27.775,27.775,27.77,27.775,3251.0,CAG +2023-10-16 11:51:00,27.775,27.78,27.77,27.77,4528.0,CAG +2023-10-16 11:50:00,27.775,27.78,27.77,27.78,14765.0,CAG +2023-10-16 11:49:00,27.77,27.78,27.765,27.777,4464.0,CAG +2023-10-16 11:48:00,27.76,27.78,27.755,27.77,10842.0,CAG +2023-10-16 11:47:00,27.75,27.77,27.745,27.765,9212.0,CAG +2023-10-16 11:46:00,27.76,27.76,27.745,27.755,17448.0,CAG +2023-10-16 11:45:00,27.765,27.775,27.76,27.77,16032.0,CAG +2023-10-16 11:44:00,27.775,27.775,27.76,27.765,8341.0,CAG +2023-10-16 11:43:00,27.77,27.78,27.77,27.78,1014.0,CAG +2023-10-16 11:42:00,27.775,27.78,27.765,27.775,4644.0,CAG +2023-10-16 11:41:00,27.785,27.79,27.77,27.775,6145.0,CAG +2023-10-16 11:40:00,27.78,27.785,27.775,27.78,7852.0,CAG +2023-10-16 11:39:00,27.775,27.775,27.77,27.77,2785.0,CAG +2023-10-16 11:38:00,27.775,27.779,27.765,27.77,6395.0,CAG +2023-10-16 11:37:00,27.77,27.77,27.765,27.77,5384.0,CAG +2023-10-16 11:36:00,27.78,27.78,27.76,27.765,7095.0,CAG +2023-10-16 11:35:00,27.78,27.79,27.77,27.775,11888.0,CAG +2023-10-16 11:34:00,27.785,27.785,27.77,27.775,3546.0,CAG +2023-10-16 11:33:00,27.765,27.78,27.765,27.78,7934.0,CAG +2023-10-16 11:32:00,27.77,27.775,27.77,27.77,6089.0,CAG +2023-10-16 11:31:00,27.76,27.765,27.755,27.765,5337.0,CAG +2023-10-16 11:30:00,27.78,27.78,27.745,27.755,3957.0,CAG +2023-10-16 11:29:00,27.785,27.795,27.78,27.79,9553.0,CAG +2023-10-16 11:28:00,27.79,27.805,27.77,27.785,10092.0,CAG +2023-10-16 11:27:00,27.795,27.795,27.79,27.795,3864.0,CAG +2023-10-16 11:26:00,27.795,27.795,27.78,27.79,16704.0,CAG +2023-10-16 11:25:00,27.795,27.802,27.795,27.8,13055.0,CAG +2023-10-16 11:24:00,27.795,27.805,27.795,27.8,11109.0,CAG +2023-10-16 11:23:00,27.797,27.8,27.79,27.795,4094.0,CAG +2023-10-16 11:22:00,27.795,27.8,27.78,27.795,7179.0,CAG +2023-10-16 11:21:00,27.79,27.8,27.79,27.79,2492.0,CAG +2023-10-16 11:20:00,27.795,27.8,27.79,27.79,7611.0,CAG +2023-10-16 11:19:00,27.795,27.795,27.79,27.795,3004.0,CAG +2023-10-16 11:18:00,27.785,27.795,27.78,27.795,10022.0,CAG +2023-10-16 11:17:00,27.795,27.8,27.785,27.785,3281.0,CAG +2023-10-16 11:16:00,27.785,27.792,27.775,27.785,11486.0,CAG +2023-10-16 11:15:00,27.775,27.79,27.775,27.785,4518.0,CAG +2023-10-16 11:14:00,27.785,27.785,27.77,27.779,5999.0,CAG +2023-10-16 11:13:00,27.785,27.795,27.785,27.785,7516.0,CAG +2023-10-16 11:12:00,27.79,27.799,27.78,27.795,9749.0,CAG +2023-10-16 11:11:00,27.79,27.8,27.785,27.785,7585.0,CAG +2023-10-16 11:10:00,27.759,27.785,27.755,27.78,8584.0,CAG +2023-10-16 11:09:00,27.755,27.76,27.75,27.75,5717.0,CAG +2023-10-16 11:08:00,27.77,27.77,27.745,27.75,7361.0,CAG +2023-10-16 11:07:00,27.78,27.786,27.77,27.785,10419.0,CAG +2023-10-16 11:06:00,27.82,27.825,27.78,27.78,8386.0,CAG +2023-10-16 11:05:00,27.825,27.83,27.825,27.825,5256.0,CAG +2023-10-16 11:04:00,27.83,27.83,27.825,27.825,921.0,CAG +2023-10-16 11:03:00,27.84,27.84,27.82,27.825,12368.0,CAG +2023-10-16 11:02:00,27.855,27.855,27.83,27.835,20462.0,CAG +2023-10-16 11:01:00,27.83,27.859,27.821,27.85,13607.0,CAG +2023-10-16 11:00:00,27.82,27.825,27.82,27.82,3689.0,CAG +2023-10-16 10:59:00,27.82,27.825,27.805,27.81,13417.0,CAG +2023-10-16 10:58:00,27.815,27.815,27.805,27.815,4007.0,CAG +2023-10-16 10:57:00,27.8,27.815,27.8,27.81,3314.0,CAG +2023-10-16 10:56:00,27.815,27.815,27.805,27.805,3047.0,CAG +2023-10-16 10:55:00,27.82,27.839,27.813,27.815,12709.0,CAG +2023-10-16 10:54:00,27.845,27.845,27.83,27.83,8613.0,CAG +2023-10-16 10:53:00,27.825,27.845,27.825,27.845,10205.0,CAG +2023-10-16 10:52:00,27.835,27.84,27.825,27.825,6707.0,CAG +2023-10-16 10:51:00,27.833,27.84,27.83,27.84,10018.0,CAG +2023-10-16 10:50:00,27.835,27.84,27.82,27.835,10102.0,CAG +2023-10-16 10:49:00,27.825,27.84,27.825,27.84,6652.0,CAG +2023-10-16 10:48:00,27.805,27.82,27.8,27.82,31804.0,CAG +2023-10-16 10:47:00,27.8,27.805,27.795,27.8,4781.0,CAG +2023-10-16 10:46:00,27.78,27.79,27.78,27.79,6859.0,CAG +2023-10-16 10:45:00,27.775,27.785,27.77,27.775,15893.0,CAG +2023-10-16 10:44:00,27.77,27.78,27.765,27.775,4438.0,CAG +2023-10-16 10:43:00,27.78,27.78,27.75,27.77,7875.0,CAG +2023-10-16 10:42:00,27.79,27.79,27.775,27.79,5601.0,CAG +2023-10-16 10:41:00,27.78,27.8,27.78,27.79,7592.0,CAG +2023-10-16 10:40:00,27.785,27.8,27.775,27.78,5577.0,CAG +2023-10-16 10:39:00,27.795,27.795,27.78,27.782,3238.0,CAG +2023-10-16 10:38:00,27.8,27.8,27.775,27.79,18274.0,CAG +2023-10-16 10:37:00,27.785,27.805,27.78,27.805,8455.0,CAG +2023-10-16 10:36:00,27.809,27.82,27.78,27.79,8873.0,CAG +2023-10-16 10:35:00,27.8,27.815,27.8,27.805,7359.0,CAG +2023-10-16 10:34:00,27.79,27.795,27.78,27.79,8421.0,CAG +2023-10-16 10:33:00,27.765,27.8,27.755,27.795,9087.0,CAG +2023-10-16 10:32:00,27.71,27.77,27.695,27.77,14850.0,CAG +2023-10-16 10:31:00,27.715,27.715,27.685,27.71,10926.0,CAG +2023-10-16 10:30:00,27.705,27.715,27.69,27.715,17027.0,CAG +2023-10-16 10:29:00,27.705,27.71,27.69,27.705,47240.0,CAG +2023-10-16 10:28:00,27.705,27.715,27.705,27.705,27122.0,CAG +2023-10-16 10:27:00,27.67,27.71,27.665,27.71,12700.0,CAG +2023-10-16 10:26:00,27.68,27.68,27.665,27.675,5194.0,CAG +2023-10-16 10:25:00,27.685,27.685,27.675,27.675,10691.0,CAG +2023-10-16 10:24:00,27.655,27.68,27.65,27.68,6997.0,CAG +2023-10-16 10:23:00,27.666,27.68,27.655,27.655,14537.0,CAG +2023-10-16 10:22:00,27.68,27.68,27.65,27.665,24937.0,CAG +2023-10-16 10:21:00,27.685,27.69,27.67,27.685,5989.0,CAG +2023-10-16 10:20:00,27.67,27.687,27.66,27.687,8617.0,CAG +2023-10-16 10:19:00,27.665,27.665,27.665,27.665,1376.0,CAG +2023-10-16 10:18:00,27.64,27.66,27.64,27.66,2697.0,CAG +2023-10-16 10:17:00,27.63,27.65,27.625,27.635,9031.0,CAG +2023-10-16 10:16:00,27.629,27.63,27.61,27.625,14976.0,CAG +2023-10-16 10:15:00,27.605,27.63,27.605,27.625,16254.0,CAG +2023-10-16 10:14:00,27.59,27.6,27.58,27.6,6506.0,CAG +2023-10-16 10:13:00,27.555,27.585,27.555,27.585,2972.0,CAG +2023-10-16 10:12:00,27.535,27.54,27.505,27.54,7274.0,CAG +2023-10-16 10:11:00,27.5,27.545,27.5,27.54,10674.0,CAG +2023-10-16 10:10:00,27.53,27.53,27.505,27.505,9071.0,CAG +2023-10-16 10:09:00,27.515,27.53,27.51,27.525,4226.0,CAG +2023-10-16 10:08:00,27.51,27.515,27.49,27.51,5858.0,CAG +2023-10-16 10:07:00,27.505,27.52,27.5,27.5,2606.0,CAG +2023-10-16 10:06:00,27.485,27.51,27.485,27.51,3457.0,CAG +2023-10-16 10:05:00,27.585,27.585,27.5,27.5,8146.0,CAG +2023-10-16 10:04:00,27.6,27.615,27.59,27.59,5125.0,CAG +2023-10-16 10:03:00,27.585,27.615,27.58,27.6,15381.0,CAG +2023-10-16 10:02:00,27.6,27.605,27.58,27.585,27564.0,CAG +2023-10-16 10:01:00,27.52,27.594,27.52,27.594,8379.0,CAG +2023-10-16 10:00:00,27.53,27.54,27.48,27.515,23674.0,CAG +2023-10-16 09:59:00,27.55,27.56,27.53,27.53,62945.0,CAG +2023-10-16 09:58:00,27.58,27.6,27.55,27.55,5613.0,CAG +2023-10-16 09:57:00,27.575,27.6,27.575,27.58,6041.0,CAG +2023-10-16 09:56:00,27.575,27.6,27.575,27.575,5177.0,CAG +2023-10-16 09:55:00,27.64,27.64,27.58,27.58,10397.0,CAG +2023-10-16 09:54:00,27.69,27.69,27.62,27.64,5403.0,CAG +2023-10-16 09:53:00,27.695,27.72,27.68,27.685,7827.0,CAG +2023-10-16 09:52:00,27.69,27.7,27.67,27.7,5772.0,CAG +2023-10-16 09:51:00,27.71,27.71,27.66,27.68,19379.0,CAG +2023-10-16 09:50:00,27.725,27.76,27.705,27.71,13540.0,CAG +2023-10-16 09:49:00,27.78,27.79,27.725,27.725,17357.0,CAG +2023-10-16 09:48:00,27.755,27.78,27.74,27.78,10763.0,CAG +2023-10-16 09:47:00,27.835,27.835,27.76,27.76,31812.0,CAG +2023-10-16 09:46:00,27.77,27.845,27.77,27.84,13336.0,CAG +2023-10-16 09:45:00,27.705,27.78,27.7,27.77,48096.0,CAG +2023-10-16 09:44:00,27.63,27.74,27.63,27.7,47339.0,CAG +2023-10-16 09:43:00,27.54,27.63,27.535,27.63,57757.0,CAG +2023-10-16 09:42:00,27.455,27.53,27.455,27.53,11735.0,CAG +2023-10-16 09:41:00,27.51,27.51,27.45,27.455,3826.0,CAG +2023-10-16 09:40:00,27.56,27.56,27.5,27.52,18978.0,CAG +2023-10-16 09:39:00,27.56,27.57,27.535,27.57,7066.0,CAG +2023-10-16 09:38:00,27.52,27.555,27.52,27.55,3863.0,CAG +2023-10-16 09:37:00,27.56,27.56,27.52,27.52,3970.0,CAG +2023-10-16 09:36:00,27.52,27.56,27.485,27.56,9439.0,CAG +2023-10-16 09:35:00,27.625,27.64,27.52,27.53,13011.0,CAG +2023-10-16 09:34:00,27.57,27.63,27.57,27.63,7560.0,CAG +2023-10-16 09:33:00,27.69,27.69,27.56,27.56,13410.0,CAG +2023-10-16 09:32:00,27.74,27.74,27.68,27.7,7826.0,CAG +2023-10-16 09:31:00,27.75,27.78,27.74,27.75,7823.0,CAG +2023-10-16 09:30:00,27.75,27.78,27.75,27.76,57783.0,CAG +2023-10-16 09:29:00,27.71,27.72,27.71,27.72,1001.0,CAG +2023-10-16 09:23:00,27.7,27.7,27.7,27.7,1.0,CAG +2023-10-16 09:03:00,27.76,27.76,27.76,27.76,1.0,CAG +2023-10-16 08:47:00,27.71,27.71,27.7,27.7,139.0,CAG +2023-10-16 08:16:00,27.59,27.59,27.59,27.59,9.0,CAG +2023-10-16 08:02:00,27.57,27.57,27.57,27.57,3.0,CAG +2023-10-16 08:00:00,27.76,27.76,27.76,27.76,3.0,CAG +2023-10-16 07:00:00,27.57,27.57,27.55,27.55,60.0,CAG +2023-10-16 06:37:00,27.55,27.55,27.55,27.55,74.0,CAG +2023-10-16 05:25:00,27.55,27.55,27.55,27.55,1.0,CAG +2023-10-13 19:56:00,27.55,27.55,27.55,27.55,172.0,CAG +2023-10-13 19:48:00,27.8,27.8,27.8,27.8,1.0,CAG +2023-10-13 19:41:00,27.56,27.56,27.55,27.55,25.0,CAG +2023-10-13 19:00:00,27.57,27.57,27.57,27.57,542036.0,CAG +2023-10-13 18:58:00,27.57,27.67,27.57,27.67,100.0,CAG +2023-10-13 18:30:00,27.57,27.57,27.57,27.57,542036.0,CAG +2023-10-13 16:52:00,27.58,27.58,27.58,27.58,1.0,CAG +2023-10-13 16:45:00,27.49,27.49,27.49,27.49,10.0,CAG +2023-10-13 16:41:00,27.31,27.31,27.31,27.31,120.0,CAG +2023-10-13 16:38:00,27.57,27.57,27.57,27.57,27640.0,CAG +2023-10-13 16:33:00,27.314,27.314,27.314,27.314,140.0,CAG +2023-10-13 16:29:00,27.77,27.77,27.57,27.57,3.0,CAG +2023-10-13 16:20:00,27.57,27.57,27.57,27.57,1102.0,CAG +2023-10-13 16:15:00,27.57,27.57,27.57,27.57,1.0,CAG +2023-10-13 16:10:00,27.57,27.57,27.57,27.57,542036.0,CAG +2023-10-13 16:05:00,27.57,27.57,27.57,27.57,395.0,CAG +2023-10-13 16:03:00,27.16,27.16,27.16,27.16,1.0,CAG +2023-10-13 16:02:00,27.57,27.57,27.57,27.57,25268.0,CAG +2023-10-13 16:01:00,27.57,27.57,27.57,27.57,3870.0,CAG +2023-10-13 16:00:00,27.575,27.575,27.57,27.57,1175889.0,CAG +2023-10-13 15:59:00,27.57,27.58,27.56,27.575,126481.0,CAG +2023-10-13 15:58:00,27.565,27.57,27.56,27.567,70195.0,CAG +2023-10-13 15:57:00,27.575,27.58,27.56,27.565,85725.0,CAG +2023-10-13 15:56:00,27.56,27.58,27.555,27.58,83712.0,CAG +2023-10-13 15:55:00,27.56,27.565,27.55,27.555,59882.0,CAG +2023-10-13 15:54:00,27.545,27.56,27.54,27.56,40994.0,CAG +2023-10-13 15:53:00,27.545,27.555,27.54,27.545,70631.0,CAG +2023-10-13 15:52:00,27.545,27.55,27.54,27.545,24372.0,CAG +2023-10-13 15:51:00,27.535,27.545,27.53,27.545,43096.0,CAG +2023-10-13 15:50:00,27.47,27.54,27.47,27.54,45414.0,CAG +2023-10-13 15:49:00,27.485,27.485,27.47,27.475,14224.0,CAG +2023-10-13 15:48:00,27.465,27.49,27.46,27.485,28084.0,CAG +2023-10-13 15:47:00,27.46,27.47,27.46,27.467,23642.0,CAG +2023-10-13 15:46:00,27.465,27.467,27.46,27.46,5886.0,CAG +2023-10-13 15:45:00,27.465,27.47,27.46,27.47,10444.0,CAG +2023-10-13 15:44:00,27.465,27.467,27.46,27.465,8951.0,CAG +2023-10-13 15:43:00,27.46,27.47,27.46,27.47,16597.0,CAG +2023-10-13 15:42:00,27.47,27.47,27.46,27.465,9673.0,CAG +2023-10-13 15:41:00,27.48,27.48,27.47,27.475,13209.0,CAG +2023-10-13 15:40:00,27.495,27.495,27.48,27.48,7496.0,CAG +2023-10-13 15:39:00,27.53,27.535,27.49,27.49,15675.0,CAG +2023-10-13 15:38:00,27.53,27.54,27.53,27.535,6565.0,CAG +2023-10-13 15:37:00,27.545,27.55,27.53,27.535,7738.0,CAG +2023-10-13 15:36:00,27.54,27.55,27.54,27.54,5629.0,CAG +2023-10-13 15:35:00,27.565,27.567,27.54,27.55,16154.0,CAG +2023-10-13 15:34:00,27.577,27.58,27.565,27.565,9578.0,CAG +2023-10-13 15:33:00,27.6,27.605,27.57,27.577,31920.0,CAG +2023-10-13 15:32:00,27.59,27.605,27.59,27.6,13770.0,CAG +2023-10-13 15:31:00,27.58,27.595,27.565,27.59,22631.0,CAG +2023-10-13 15:30:00,27.52,27.575,27.52,27.575,19127.0,CAG +2023-10-13 15:29:00,27.52,27.525,27.514,27.52,10127.0,CAG +2023-10-13 15:28:00,27.545,27.55,27.515,27.515,13959.0,CAG +2023-10-13 15:27:00,27.535,27.55,27.535,27.545,12603.0,CAG +2023-10-13 15:26:00,27.535,27.54,27.525,27.54,5349.0,CAG +2023-10-13 15:25:00,27.54,27.54,27.525,27.535,15614.0,CAG +2023-10-13 15:24:00,27.535,27.54,27.53,27.535,3596.0,CAG +2023-10-13 15:23:00,27.54,27.545,27.53,27.535,11494.0,CAG +2023-10-13 15:22:00,27.545,27.55,27.54,27.544,6005.0,CAG +2023-10-13 15:21:00,27.545,27.55,27.535,27.547,9144.0,CAG +2023-10-13 15:20:00,27.535,27.55,27.535,27.545,7074.0,CAG +2023-10-13 15:19:00,27.545,27.545,27.53,27.535,12007.0,CAG +2023-10-13 15:18:00,27.55,27.555,27.545,27.55,12444.0,CAG +2023-10-13 15:17:00,27.565,27.565,27.54,27.54,14913.0,CAG +2023-10-13 15:16:00,27.575,27.575,27.56,27.57,7885.0,CAG +2023-10-13 15:15:00,27.57,27.575,27.56,27.575,14978.0,CAG +2023-10-13 15:14:00,27.557,27.57,27.555,27.565,6577.0,CAG +2023-10-13 15:13:00,27.545,27.56,27.543,27.555,17184.0,CAG +2023-10-13 15:12:00,27.525,27.55,27.525,27.546,10804.0,CAG +2023-10-13 15:11:00,27.525,27.53,27.525,27.53,5079.0,CAG +2023-10-13 15:10:00,27.53,27.53,27.51,27.53,13647.0,CAG +2023-10-13 15:09:00,27.52,27.53,27.515,27.53,6234.0,CAG +2023-10-13 15:08:00,27.52,27.535,27.515,27.52,15482.0,CAG +2023-10-13 15:07:00,27.5,27.52,27.49,27.515,56935.0,CAG +2023-10-13 15:06:00,27.56,27.56,27.49,27.5,35441.0,CAG +2023-10-13 15:05:00,27.575,27.58,27.56,27.56,20933.0,CAG +2023-10-13 15:04:00,27.58,27.58,27.57,27.57,1789.0,CAG +2023-10-13 15:03:00,27.57,27.59,27.567,27.58,26623.0,CAG +2023-10-13 15:02:00,27.56,27.57,27.555,27.57,10480.0,CAG +2023-10-13 15:01:00,27.555,27.56,27.55,27.555,14356.0,CAG +2023-10-13 15:00:00,27.555,27.56,27.55,27.555,2257.0,CAG +2023-10-13 14:59:00,27.545,27.555,27.545,27.555,11790.0,CAG +2023-10-13 14:58:00,27.545,27.55,27.54,27.545,8245.0,CAG +2023-10-13 14:57:00,27.545,27.55,27.542,27.55,4885.0,CAG +2023-10-13 14:56:00,27.55,27.555,27.54,27.545,7903.0,CAG +2023-10-13 14:55:00,27.565,27.57,27.55,27.555,9621.0,CAG +2023-10-13 14:54:00,27.565,27.57,27.555,27.57,38110.0,CAG +2023-10-13 14:53:00,27.56,27.57,27.56,27.565,7740.0,CAG +2023-10-13 14:52:00,27.55,27.56,27.55,27.56,5689.0,CAG +2023-10-13 14:51:00,27.555,27.555,27.54,27.55,7122.0,CAG +2023-10-13 14:50:00,27.55,27.557,27.54,27.557,8559.0,CAG +2023-10-13 14:49:00,27.54,27.55,27.539,27.547,10536.0,CAG +2023-10-13 14:48:00,27.535,27.54,27.53,27.53,2882.0,CAG +2023-10-13 14:47:00,27.555,27.56,27.54,27.54,9651.0,CAG +2023-10-13 14:46:00,27.58,27.58,27.555,27.555,11416.0,CAG +2023-10-13 14:45:00,27.57,27.58,27.57,27.58,6896.0,CAG +2023-10-13 14:44:00,27.575,27.58,27.565,27.565,4454.0,CAG +2023-10-13 14:43:00,27.575,27.58,27.57,27.58,7656.0,CAG +2023-10-13 14:42:00,27.58,27.58,27.575,27.575,3769.0,CAG +2023-10-13 14:41:00,27.575,27.58,27.57,27.577,8740.0,CAG +2023-10-13 14:40:00,27.565,27.577,27.565,27.575,7566.0,CAG +2023-10-13 14:39:00,27.567,27.57,27.565,27.565,1190.0,CAG +2023-10-13 14:38:00,27.58,27.585,27.565,27.575,7723.0,CAG +2023-10-13 14:37:00,27.6,27.605,27.58,27.59,13086.0,CAG +2023-10-13 14:36:00,27.64,27.64,27.595,27.6,14582.0,CAG +2023-10-13 14:35:00,27.67,27.68,27.65,27.65,18698.0,CAG +2023-10-13 14:34:00,27.665,27.67,27.665,27.67,3909.0,CAG +2023-10-13 14:33:00,27.66,27.67,27.655,27.665,14720.0,CAG +2023-10-13 14:32:00,27.655,27.67,27.65,27.661,6107.0,CAG +2023-10-13 14:31:00,27.63,27.655,27.62,27.655,14011.0,CAG +2023-10-13 14:30:00,27.635,27.65,27.635,27.635,9179.0,CAG +2023-10-13 14:29:00,27.632,27.645,27.625,27.635,22417.0,CAG +2023-10-13 14:28:00,27.62,27.64,27.62,27.635,21387.0,CAG +2023-10-13 14:27:00,27.625,27.63,27.62,27.63,3731.0,CAG +2023-10-13 14:26:00,27.635,27.64,27.62,27.625,14011.0,CAG +2023-10-13 14:25:00,27.635,27.64,27.63,27.64,5647.0,CAG +2023-10-13 14:24:00,27.675,27.675,27.63,27.63,27828.0,CAG +2023-10-13 14:23:00,27.65,27.675,27.65,27.67,18810.0,CAG +2023-10-13 14:22:00,27.645,27.65,27.64,27.65,3764.0,CAG +2023-10-13 14:21:00,27.63,27.65,27.63,27.645,6695.0,CAG +2023-10-13 14:20:00,27.631,27.64,27.62,27.625,7973.0,CAG +2023-10-13 14:19:00,27.63,27.635,27.62,27.635,6332.0,CAG +2023-10-13 14:18:00,27.64,27.64,27.625,27.63,6934.0,CAG +2023-10-13 14:17:00,27.6,27.635,27.6,27.635,9558.0,CAG +2023-10-13 14:16:00,27.59,27.61,27.59,27.605,11568.0,CAG +2023-10-13 14:15:00,27.585,27.59,27.58,27.59,14969.0,CAG +2023-10-13 14:14:00,27.59,27.59,27.58,27.59,4257.0,CAG +2023-10-13 14:13:00,27.605,27.605,27.58,27.59,5158.0,CAG +2023-10-13 14:12:00,27.595,27.605,27.59,27.605,9184.0,CAG +2023-10-13 14:11:00,27.615,27.615,27.59,27.59,11416.0,CAG +2023-10-13 14:10:00,27.6,27.615,27.59,27.61,11353.0,CAG +2023-10-13 14:09:00,27.59,27.61,27.59,27.6,5820.0,CAG +2023-10-13 14:08:00,27.61,27.62,27.59,27.6,12779.0,CAG +2023-10-13 14:07:00,27.615,27.615,27.6,27.6,8118.0,CAG +2023-10-13 14:06:00,27.645,27.645,27.61,27.615,11368.0,CAG +2023-10-13 14:05:00,27.62,27.645,27.62,27.645,9156.0,CAG +2023-10-13 14:04:00,27.625,27.63,27.62,27.62,5344.0,CAG +2023-10-13 14:03:00,27.635,27.64,27.62,27.62,11871.0,CAG +2023-10-13 14:02:00,27.655,27.655,27.63,27.64,15713.0,CAG +2023-10-13 14:01:00,27.68,27.68,27.645,27.655,13580.0,CAG +2023-10-13 14:00:00,27.705,27.705,27.69,27.69,9867.0,CAG +2023-10-13 13:59:00,27.715,27.72,27.7,27.707,10088.0,CAG +2023-10-13 13:58:00,27.695,27.72,27.69,27.72,11222.0,CAG +2023-10-13 13:57:00,27.705,27.705,27.69,27.7,9051.0,CAG +2023-10-13 13:56:00,27.71,27.715,27.69,27.7,12692.0,CAG +2023-10-13 13:55:00,27.695,27.71,27.695,27.71,10868.0,CAG +2023-10-13 13:54:00,27.71,27.71,27.68,27.695,33704.0,CAG +2023-10-13 13:53:00,27.69,27.71,27.69,27.71,10197.0,CAG +2023-10-13 13:52:00,27.689,27.69,27.68,27.69,4454.0,CAG +2023-10-13 13:51:00,27.7,27.705,27.689,27.689,13364.0,CAG +2023-10-13 13:50:00,27.68,27.7,27.68,27.7,18951.0,CAG +2023-10-13 13:49:00,27.67,27.68,27.665,27.675,8982.0,CAG +2023-10-13 13:48:00,27.685,27.685,27.66,27.665,8259.0,CAG +2023-10-13 13:47:00,27.685,27.69,27.68,27.69,7333.0,CAG +2023-10-13 13:46:00,27.695,27.695,27.68,27.68,7188.0,CAG +2023-10-13 13:45:00,27.71,27.72,27.68,27.695,21749.0,CAG +2023-10-13 13:44:00,27.705,27.715,27.705,27.71,8710.0,CAG +2023-10-13 13:43:00,27.7,27.72,27.695,27.71,19335.0,CAG +2023-10-13 13:42:00,27.659,27.695,27.659,27.695,10028.0,CAG +2023-10-13 13:41:00,27.63,27.655,27.629,27.655,8003.0,CAG +2023-10-13 13:40:00,27.625,27.635,27.62,27.635,7031.0,CAG +2023-10-13 13:39:00,27.645,27.645,27.624,27.63,9211.0,CAG +2023-10-13 13:38:00,27.63,27.655,27.63,27.64,8242.0,CAG +2023-10-13 13:37:00,27.585,27.629,27.58,27.629,12537.0,CAG +2023-10-13 13:36:00,27.585,27.59,27.585,27.585,1801.0,CAG +2023-10-13 13:35:00,27.58,27.585,27.575,27.585,3650.0,CAG +2023-10-13 13:34:00,27.575,27.595,27.569,27.585,16084.0,CAG +2023-10-13 13:33:00,27.57,27.585,27.57,27.58,12102.0,CAG +2023-10-13 13:32:00,27.575,27.58,27.56,27.569,13625.0,CAG +2023-10-13 13:31:00,27.585,27.59,27.572,27.575,7967.0,CAG +2023-10-13 13:30:00,27.595,27.595,27.58,27.59,6036.0,CAG +2023-10-13 13:29:00,27.585,27.595,27.575,27.595,9104.0,CAG +2023-10-13 13:28:00,27.585,27.585,27.57,27.585,10487.0,CAG +2023-10-13 13:27:00,27.595,27.595,27.58,27.585,5747.0,CAG +2023-10-13 13:26:00,27.6,27.62,27.595,27.595,16421.0,CAG +2023-10-13 13:25:00,27.595,27.6,27.595,27.6,1334.0,CAG +2023-10-13 13:24:00,27.61,27.61,27.6,27.605,7404.0,CAG +2023-10-13 13:23:00,27.62,27.62,27.6,27.6,8943.0,CAG +2023-10-13 13:22:00,27.62,27.62,27.6,27.62,11591.0,CAG +2023-10-13 13:21:00,27.645,27.645,27.615,27.615,13813.0,CAG +2023-10-13 13:20:00,27.625,27.65,27.625,27.645,11572.0,CAG +2023-10-13 13:19:00,27.625,27.63,27.62,27.63,7368.0,CAG +2023-10-13 13:18:00,27.625,27.63,27.62,27.625,15085.0,CAG +2023-10-13 13:17:00,27.615,27.63,27.615,27.63,10568.0,CAG +2023-10-13 13:16:00,27.61,27.62,27.61,27.619,15186.0,CAG +2023-10-13 13:15:00,27.61,27.615,27.6,27.61,22963.0,CAG +2023-10-13 13:14:00,27.62,27.62,27.605,27.61,14762.0,CAG +2023-10-13 13:13:00,27.61,27.62,27.6,27.62,3990.0,CAG +2023-10-13 13:12:00,27.617,27.62,27.6,27.61,35554.0,CAG +2023-10-13 13:11:00,27.599,27.62,27.585,27.62,13070.0,CAG +2023-10-13 13:10:00,27.605,27.61,27.59,27.59,7615.0,CAG +2023-10-13 13:09:00,27.589,27.61,27.589,27.61,5469.0,CAG +2023-10-13 13:08:00,27.59,27.605,27.59,27.59,9847.0,CAG +2023-10-13 13:07:00,27.56,27.585,27.558,27.575,7444.0,CAG +2023-10-13 13:06:00,27.59,27.59,27.56,27.56,8338.0,CAG +2023-10-13 13:05:00,27.57,27.59,27.56,27.59,14155.0,CAG +2023-10-13 13:04:00,27.56,27.57,27.55,27.57,6616.0,CAG +2023-10-13 13:03:00,27.55,27.56,27.55,27.555,2330.0,CAG +2023-10-13 13:02:00,27.57,27.57,27.55,27.55,9765.0,CAG +2023-10-13 13:01:00,27.56,27.57,27.56,27.565,12087.0,CAG +2023-10-13 13:00:00,27.56,27.56,27.552,27.555,7476.0,CAG +2023-10-13 12:59:00,27.55,27.56,27.549,27.555,4142.0,CAG +2023-10-13 12:58:00,27.53,27.55,27.525,27.55,5172.0,CAG +2023-10-13 12:57:00,27.505,27.53,27.5,27.53,6111.0,CAG +2023-10-13 12:56:00,27.51,27.525,27.505,27.505,8932.0,CAG +2023-10-13 12:55:00,27.475,27.51,27.475,27.51,14346.0,CAG +2023-10-13 12:54:00,27.47,27.48,27.47,27.48,1489.0,CAG +2023-10-13 12:53:00,27.486,27.49,27.475,27.48,4729.0,CAG +2023-10-13 12:52:00,27.47,27.49,27.455,27.49,13477.0,CAG +2023-10-13 12:51:00,27.507,27.51,27.48,27.48,5067.0,CAG +2023-10-13 12:50:00,27.54,27.55,27.51,27.51,9192.0,CAG +2023-10-13 12:49:00,27.555,27.555,27.54,27.55,25022.0,CAG +2023-10-13 12:48:00,27.54,27.56,27.54,27.56,14830.0,CAG +2023-10-13 12:47:00,27.54,27.55,27.53,27.54,15159.0,CAG +2023-10-13 12:46:00,27.525,27.54,27.525,27.533,26930.0,CAG +2023-10-13 12:45:00,27.515,27.525,27.51,27.525,4918.0,CAG +2023-10-13 12:44:00,27.535,27.57,27.515,27.515,37658.0,CAG +2023-10-13 12:43:00,27.54,27.54,27.531,27.532,3360.0,CAG +2023-10-13 12:42:00,27.54,27.54,27.531,27.54,5472.0,CAG +2023-10-13 12:41:00,27.535,27.54,27.535,27.54,2311.0,CAG +2023-10-13 12:40:00,27.53,27.54,27.525,27.54,7789.0,CAG +2023-10-13 12:39:00,27.53,27.55,27.53,27.53,12033.0,CAG +2023-10-13 12:38:00,27.525,27.535,27.525,27.529,7920.0,CAG +2023-10-13 12:37:00,27.51,27.525,27.51,27.525,4764.0,CAG +2023-10-13 12:36:00,27.54,27.55,27.52,27.52,14247.0,CAG +2023-10-13 12:35:00,27.55,27.55,27.535,27.54,6363.0,CAG +2023-10-13 12:34:00,27.56,27.57,27.545,27.55,13404.0,CAG +2023-10-13 12:33:00,27.51,27.56,27.51,27.56,28791.0,CAG +2023-10-13 12:32:00,27.49,27.51,27.49,27.51,4092.0,CAG +2023-10-13 12:31:00,27.49,27.495,27.48,27.491,6042.0,CAG +2023-10-13 12:30:00,27.53,27.53,27.49,27.49,16712.0,CAG +2023-10-13 12:29:00,27.525,27.53,27.52,27.53,6761.0,CAG +2023-10-13 12:28:00,27.51,27.52,27.505,27.52,11520.0,CAG +2023-10-13 12:27:00,27.51,27.52,27.51,27.51,6699.0,CAG +2023-10-13 12:26:00,27.51,27.52,27.51,27.52,4918.0,CAG +2023-10-13 12:25:00,27.51,27.52,27.495,27.51,12011.0,CAG +2023-10-13 12:24:00,27.52,27.52,27.51,27.51,9110.0,CAG +2023-10-13 12:23:00,27.51,27.52,27.51,27.52,6615.0,CAG +2023-10-13 12:22:00,27.515,27.515,27.495,27.51,26728.0,CAG +2023-10-13 12:21:00,27.57,27.575,27.51,27.515,11444.0,CAG +2023-10-13 12:20:00,27.57,27.58,27.562,27.57,12820.0,CAG +2023-10-13 12:19:00,27.565,27.57,27.56,27.561,5319.0,CAG +2023-10-13 12:18:00,27.56,27.575,27.56,27.57,12105.0,CAG +2023-10-13 12:17:00,27.55,27.555,27.532,27.55,8885.0,CAG +2023-10-13 12:16:00,27.54,27.55,27.531,27.55,14691.0,CAG +2023-10-13 12:15:00,27.6,27.6,27.525,27.535,21294.0,CAG +2023-10-13 12:14:00,27.59,27.6,27.59,27.6,3937.0,CAG +2023-10-13 12:13:00,27.6,27.6,27.592,27.595,1094.0,CAG +2023-10-13 12:12:00,27.59,27.6,27.58,27.59,5650.0,CAG +2023-10-13 12:11:00,27.63,27.64,27.59,27.59,56179.0,CAG +2023-10-13 12:10:00,27.615,27.64,27.595,27.635,52376.0,CAG +2023-10-13 12:09:00,27.6,27.62,27.6,27.62,10049.0,CAG +2023-10-13 12:08:00,27.602,27.61,27.59,27.6,13659.0,CAG +2023-10-13 12:07:00,27.58,27.61,27.58,27.605,9567.0,CAG +2023-10-13 12:06:00,27.565,27.575,27.55,27.575,20778.0,CAG +2023-10-13 12:05:00,27.56,27.575,27.56,27.565,4384.0,CAG +2023-10-13 12:04:00,27.555,27.56,27.545,27.55,11564.0,CAG +2023-10-13 12:03:00,27.53,27.55,27.53,27.55,12048.0,CAG +2023-10-13 12:02:00,27.51,27.535,27.51,27.53,11915.0,CAG +2023-10-13 12:01:00,27.49,27.52,27.49,27.515,20654.0,CAG +2023-10-13 12:00:00,27.47,27.49,27.47,27.49,7097.0,CAG +2023-10-13 11:59:00,27.47,27.48,27.47,27.48,10897.0,CAG +2023-10-13 11:58:00,27.47,27.47,27.465,27.47,2373.0,CAG +2023-10-13 11:57:00,27.465,27.47,27.461,27.47,2154.0,CAG +2023-10-13 11:56:00,27.46,27.47,27.46,27.47,4451.0,CAG +2023-10-13 11:55:00,27.475,27.48,27.45,27.455,14215.0,CAG +2023-10-13 11:54:00,27.485,27.485,27.47,27.48,7016.0,CAG +2023-10-13 11:53:00,27.47,27.49,27.47,27.485,7990.0,CAG +2023-10-13 11:52:00,27.495,27.5,27.47,27.475,14789.0,CAG +2023-10-13 11:51:00,27.5,27.5,27.49,27.495,3692.0,CAG +2023-10-13 11:50:00,27.49,27.5,27.48,27.5,2839.0,CAG +2023-10-13 11:49:00,27.485,27.5,27.48,27.49,11269.0,CAG +2023-10-13 11:48:00,27.475,27.485,27.475,27.48,4448.0,CAG +2023-10-13 11:47:00,27.49,27.49,27.47,27.475,12814.0,CAG +2023-10-13 11:46:00,27.5,27.5,27.485,27.485,11188.0,CAG +2023-10-13 11:45:00,27.47,27.495,27.47,27.495,7415.0,CAG +2023-10-13 11:44:00,27.47,27.475,27.465,27.469,8742.0,CAG +2023-10-13 11:43:00,27.46,27.47,27.46,27.46,6972.0,CAG +2023-10-13 11:42:00,27.45,27.46,27.44,27.46,12689.0,CAG +2023-10-13 11:41:00,27.465,27.465,27.445,27.455,11266.0,CAG +2023-10-13 11:40:00,27.455,27.47,27.45,27.47,6019.0,CAG +2023-10-13 11:39:00,27.45,27.455,27.45,27.451,6150.0,CAG +2023-10-13 11:38:00,27.45,27.455,27.43,27.445,13167.0,CAG +2023-10-13 11:37:00,27.46,27.47,27.45,27.455,10868.0,CAG +2023-10-13 11:36:00,27.45,27.47,27.44,27.47,7257.0,CAG +2023-10-13 11:35:00,27.44,27.45,27.44,27.445,6826.0,CAG +2023-10-13 11:34:00,27.47,27.475,27.43,27.44,31661.0,CAG +2023-10-13 11:33:00,27.475,27.48,27.472,27.48,1640.0,CAG +2023-10-13 11:32:00,27.465,27.49,27.465,27.475,13610.0,CAG +2023-10-13 11:31:00,27.47,27.48,27.46,27.47,6615.0,CAG +2023-10-13 11:30:00,27.485,27.49,27.46,27.465,27921.0,CAG +2023-10-13 11:29:00,27.44,27.485,27.435,27.485,13892.0,CAG +2023-10-13 11:28:00,27.415,27.44,27.414,27.44,15484.0,CAG +2023-10-13 11:27:00,27.435,27.435,27.41,27.412,29929.0,CAG +2023-10-13 11:26:00,27.445,27.45,27.43,27.435,8899.0,CAG +2023-10-13 11:25:00,27.45,27.45,27.435,27.45,10962.0,CAG +2023-10-13 11:24:00,27.48,27.48,27.44,27.45,13709.0,CAG +2023-10-13 11:23:00,27.48,27.49,27.47,27.48,14357.0,CAG +2023-10-13 11:22:00,27.495,27.495,27.48,27.485,5912.0,CAG +2023-10-13 11:21:00,27.49,27.5,27.48,27.495,7725.0,CAG +2023-10-13 11:20:00,27.51,27.51,27.49,27.49,17110.0,CAG +2023-10-13 11:19:00,27.495,27.51,27.48,27.51,10849.0,CAG +2023-10-13 11:18:00,27.49,27.5,27.48,27.495,7800.0,CAG +2023-10-13 11:17:00,27.475,27.5,27.47,27.5,21055.0,CAG +2023-10-13 11:16:00,27.445,27.48,27.44,27.48,21777.0,CAG +2023-10-13 11:15:00,27.435,27.45,27.418,27.45,17661.0,CAG +2023-10-13 11:14:00,27.42,27.44,27.42,27.435,8312.0,CAG +2023-10-13 11:13:00,27.4,27.42,27.4,27.415,11683.0,CAG +2023-10-13 11:12:00,27.39,27.4,27.39,27.395,2841.0,CAG +2023-10-13 11:11:00,27.45,27.45,27.39,27.39,17860.0,CAG +2023-10-13 11:10:00,27.425,27.445,27.425,27.44,16021.0,CAG +2023-10-13 11:09:00,27.35,27.425,27.35,27.425,16058.0,CAG +2023-10-13 11:08:00,27.356,27.36,27.345,27.35,9757.0,CAG +2023-10-13 11:07:00,27.37,27.37,27.35,27.35,7428.0,CAG +2023-10-13 11:06:00,27.35,27.37,27.35,27.37,6410.0,CAG +2023-10-13 11:05:00,27.355,27.355,27.335,27.345,13334.0,CAG +2023-10-13 11:04:00,27.375,27.38,27.35,27.355,9702.0,CAG +2023-10-13 11:03:00,27.35,27.375,27.35,27.375,8416.0,CAG +2023-10-13 11:02:00,27.34,27.36,27.34,27.342,9489.0,CAG +2023-10-13 11:01:00,27.34,27.34,27.32,27.34,6720.0,CAG +2023-10-13 11:00:00,27.355,27.355,27.33,27.34,11097.0,CAG +2023-10-13 10:59:00,27.32,27.36,27.32,27.355,12074.0,CAG +2023-10-13 10:58:00,27.321,27.33,27.315,27.33,9539.0,CAG +2023-10-13 10:57:00,27.32,27.33,27.32,27.325,1931.0,CAG +2023-10-13 10:56:00,27.28,27.33,27.28,27.325,16051.0,CAG +2023-10-13 10:55:00,27.295,27.3,27.27,27.275,91039.0,CAG +2023-10-13 10:54:00,27.3,27.31,27.29,27.295,27257.0,CAG +2023-10-13 10:53:00,27.315,27.32,27.29,27.29,13691.0,CAG +2023-10-13 10:52:00,27.325,27.33,27.31,27.315,13603.0,CAG +2023-10-13 10:51:00,27.33,27.33,27.31,27.32,9668.0,CAG +2023-10-13 10:50:00,27.335,27.34,27.322,27.33,6819.0,CAG +2023-10-13 10:49:00,27.327,27.34,27.325,27.335,10541.0,CAG +2023-10-13 10:48:00,27.31,27.325,27.31,27.325,6525.0,CAG +2023-10-13 10:47:00,27.28,27.325,27.275,27.32,54978.0,CAG +2023-10-13 10:46:00,27.27,27.28,27.27,27.275,5324.0,CAG +2023-10-13 10:45:00,27.26,27.267,27.255,27.265,14779.0,CAG +2023-10-13 10:44:00,27.27,27.27,27.25,27.265,15756.0,CAG +2023-10-13 10:43:00,27.28,27.29,27.265,27.265,12293.0,CAG +2023-10-13 10:42:00,27.27,27.28,27.27,27.275,3889.0,CAG +2023-10-13 10:41:00,27.285,27.29,27.27,27.275,11296.0,CAG +2023-10-13 10:40:00,27.285,27.29,27.275,27.285,12159.0,CAG +2023-10-13 10:39:00,27.29,27.29,27.28,27.29,3858.0,CAG +2023-10-13 10:38:00,27.28,27.29,27.28,27.29,6835.0,CAG +2023-10-13 10:37:00,27.285,27.285,27.27,27.278,7316.0,CAG +2023-10-13 10:36:00,27.314,27.315,27.285,27.285,10218.0,CAG +2023-10-13 10:35:00,27.31,27.32,27.29,27.315,13582.0,CAG +2023-10-13 10:34:00,27.295,27.32,27.295,27.32,8330.0,CAG +2023-10-13 10:33:00,27.31,27.315,27.29,27.295,21944.0,CAG +2023-10-13 10:32:00,27.295,27.315,27.295,27.315,9566.0,CAG +2023-10-13 10:31:00,27.28,27.3,27.27,27.295,9201.0,CAG +2023-10-13 10:30:00,27.3,27.3,27.27,27.27,15647.0,CAG +2023-10-13 10:29:00,27.295,27.3,27.29,27.295,3868.0,CAG +2023-10-13 10:28:00,27.28,27.3,27.28,27.3,5191.0,CAG +2023-10-13 10:27:00,27.275,27.285,27.275,27.275,13504.0,CAG +2023-10-13 10:26:00,27.315,27.32,27.27,27.28,25780.0,CAG +2023-10-13 10:25:00,27.309,27.32,27.309,27.31,7850.0,CAG +2023-10-13 10:24:00,27.335,27.34,27.3,27.305,14135.0,CAG +2023-10-13 10:23:00,27.33,27.34,27.33,27.337,4080.0,CAG +2023-10-13 10:22:00,27.31,27.337,27.31,27.335,14081.0,CAG +2023-10-13 10:21:00,27.325,27.33,27.315,27.315,8086.0,CAG +2023-10-13 10:20:00,27.32,27.33,27.32,27.32,13546.0,CAG +2023-10-13 10:19:00,27.29,27.32,27.28,27.311,13460.0,CAG +2023-10-13 10:18:00,27.25,27.295,27.25,27.295,14217.0,CAG +2023-10-13 10:17:00,27.235,27.25,27.235,27.24,7531.0,CAG +2023-10-13 10:16:00,27.255,27.26,27.23,27.235,12558.0,CAG +2023-10-13 10:15:00,27.24,27.26,27.23,27.255,13688.0,CAG +2023-10-13 10:14:00,27.275,27.275,27.23,27.23,9323.0,CAG +2023-10-13 10:13:00,27.26,27.28,27.26,27.27,7839.0,CAG +2023-10-13 10:12:00,27.275,27.28,27.255,27.26,13061.0,CAG +2023-10-13 10:11:00,27.25,27.28,27.25,27.271,10954.0,CAG +2023-10-13 10:10:00,27.275,27.275,27.24,27.25,7433.0,CAG +2023-10-13 10:09:00,27.3,27.3,27.27,27.28,13396.0,CAG +2023-10-13 10:08:00,27.235,27.3,27.235,27.3,10057.0,CAG +2023-10-13 10:07:00,27.185,27.235,27.18,27.235,60601.0,CAG +2023-10-13 10:06:00,27.221,27.23,27.19,27.19,68148.0,CAG +2023-10-13 10:05:00,27.255,27.28,27.22,27.225,37946.0,CAG +2023-10-13 10:04:00,27.21,27.258,27.205,27.258,13762.0,CAG +2023-10-13 10:03:00,27.215,27.215,27.175,27.21,21193.0,CAG +2023-10-13 10:02:00,27.26,27.265,27.215,27.22,24335.0,CAG +2023-10-13 10:01:00,27.24,27.27,27.24,27.27,4189.0,CAG +2023-10-13 10:00:00,27.23,27.25,27.19,27.25,10671.0,CAG +2023-10-13 09:59:00,27.22,27.24,27.22,27.225,9680.0,CAG +2023-10-13 09:58:00,27.22,27.24,27.21,27.22,6554.0,CAG +2023-10-13 09:57:00,27.245,27.25,27.21,27.225,12458.0,CAG +2023-10-13 09:56:00,27.275,27.28,27.25,27.26,20792.0,CAG +2023-10-13 09:55:00,27.19,27.28,27.19,27.27,8341.0,CAG +2023-10-13 09:54:00,27.21,27.23,27.18,27.195,23874.0,CAG +2023-10-13 09:53:00,27.175,27.21,27.17,27.208,3983.0,CAG +2023-10-13 09:52:00,27.16,27.18,27.154,27.17,12853.0,CAG +2023-10-13 09:51:00,27.16,27.185,27.14,27.16,16291.0,CAG +2023-10-13 09:50:00,27.18,27.23,27.15,27.15,31708.0,CAG +2023-10-13 09:49:00,27.14,27.18,27.135,27.18,7767.0,CAG +2023-10-13 09:48:00,27.135,27.17,27.135,27.136,15069.0,CAG +2023-10-13 09:47:00,27.06,27.135,27.06,27.13,8817.0,CAG +2023-10-13 09:46:00,27.05,27.06,27.03,27.06,18301.0,CAG +2023-10-13 09:45:00,27.035,27.05,27.018,27.045,28673.0,CAG +2023-10-13 09:44:00,27.0,27.03,26.97,27.025,10230.0,CAG +2023-10-13 09:43:00,26.99,27.02,26.985,27.0,6657.0,CAG +2023-10-13 09:42:00,26.99,27.0,26.96,26.995,8475.0,CAG +2023-10-13 09:41:00,27.055,27.06,27.0,27.0,15193.0,CAG +2023-10-13 09:40:00,27.08,27.09,27.04,27.05,14725.0,CAG +2023-10-13 09:39:00,27.05,27.09,27.03,27.08,8527.0,CAG +2023-10-13 09:38:00,27.06,27.06,27.02,27.05,10946.0,CAG +2023-10-13 09:37:00,27.045,27.08,27.04,27.05,13785.0,CAG +2023-10-13 09:36:00,26.995,27.058,26.99,27.046,11785.0,CAG +2023-10-13 09:35:00,26.97,27.01,26.94,27.0,4820.0,CAG +2023-10-13 09:34:00,26.94,27.015,26.93,26.972,15706.0,CAG +2023-10-13 09:33:00,27.0,27.015,26.91,26.93,8473.0,CAG +2023-10-13 09:32:00,26.94,27.03,26.93,27.0,16131.0,CAG +2023-10-13 09:31:00,26.98,26.985,26.87,26.93,16238.0,CAG +2023-10-13 09:30:00,26.79,27.045,26.79,26.985,137551.0,CAG +2023-10-13 09:29:00,26.86,26.86,26.86,26.86,1.0,CAG +2023-10-13 09:18:00,26.78,26.78,26.78,26.78,40.0,CAG +2023-10-13 09:13:00,26.79,26.79,26.79,26.79,100.0,CAG +2023-10-13 09:10:00,26.86,26.86,26.86,26.86,1.0,CAG +2023-10-13 09:03:00,27.01,27.01,27.01,27.01,3.0,CAG +2023-10-13 08:58:00,27.01,27.01,27.01,27.01,1.0,CAG +2023-10-13 08:39:00,27.01,27.01,27.01,27.01,1.0,CAG +2023-10-13 08:25:00,26.68,26.68,26.68,26.68,1.0,CAG +2023-10-13 08:16:00,26.7,26.7,26.69,26.69,50.0,CAG +2023-10-13 08:14:00,26.64,26.64,26.64,26.64,8.0,CAG +2023-10-13 08:02:00,26.63,26.63,26.63,26.63,2.0,CAG +2023-10-13 08:01:00,26.67,26.67,26.67,26.67,1.0,CAG +2023-10-12 19:10:00,26.49,26.49,26.46,26.46,675.0,CAG +2023-10-12 19:09:00,26.63,26.69,26.49,26.5,871.0,CAG +2023-10-12 19:02:00,26.69,26.69,26.69,26.69,10.0,CAG +2023-10-12 19:00:00,26.63,26.63,26.63,26.63,637154.0,CAG +2023-10-12 18:47:00,26.8,26.8,26.8,26.8,100.0,CAG +2023-10-12 18:37:00,26.99,26.99,26.99,26.99,7.0,CAG +2023-10-12 18:30:00,26.63,26.63,26.63,26.63,637154.0,CAG +2023-10-12 18:13:00,27.5,27.5,27.5,27.5,5.0,CAG +2023-10-12 17:15:00,26.97,26.97,26.97,26.97,1.0,CAG +2023-10-12 17:13:00,26.99,26.99,26.99,26.99,5.0,CAG +2023-10-12 16:59:00,26.99,26.99,26.99,26.99,8.0,CAG +2023-10-12 16:45:00,27.0,27.0,27.0,27.0,2.0,CAG +2023-10-12 16:20:00,26.63,26.63,26.63,26.63,1887.0,CAG +2023-10-12 16:10:00,26.63,26.63,26.63,26.63,637154.0,CAG +2023-10-12 16:05:00,26.63,26.63,26.63,26.63,48.0,CAG +2023-10-12 16:04:00,26.66,26.66,26.66,26.66,2.0,CAG +2023-10-12 16:03:00,26.63,26.64,26.63,26.64,1984.0,CAG +2023-10-12 16:02:00,26.63,26.63,26.63,26.63,2833.0,CAG +2023-10-12 16:01:00,26.63,26.63,26.63,26.63,5469.0,CAG +2023-10-12 16:00:00,26.635,26.64,26.63,26.63,1373294.0,CAG +2023-10-12 15:59:00,26.615,26.64,26.6,26.64,167397.0,CAG +2023-10-12 15:58:00,26.605,26.62,26.6,26.61,110083.0,CAG +2023-10-12 15:57:00,26.6,26.61,26.6,26.605,21476.0,CAG +2023-10-12 15:56:00,26.615,26.615,26.58,26.605,99952.0,CAG +2023-10-12 15:55:00,26.6,26.62,26.59,26.615,50137.0,CAG +2023-10-12 15:54:00,26.6,26.61,26.59,26.605,47470.0,CAG +2023-10-12 15:53:00,26.625,26.625,26.6,26.6,23870.0,CAG +2023-10-12 15:52:00,26.645,26.645,26.62,26.625,42662.0,CAG +2023-10-12 15:51:00,26.645,26.66,26.641,26.645,35727.0,CAG +2023-10-12 15:50:00,26.635,26.655,26.63,26.645,38604.0,CAG +2023-10-12 15:49:00,26.635,26.64,26.62,26.635,27358.0,CAG +2023-10-12 15:48:00,26.63,26.64,26.63,26.635,10224.0,CAG +2023-10-12 15:47:00,26.635,26.65,26.63,26.635,11461.0,CAG +2023-10-12 15:46:00,26.625,26.65,26.62,26.635,78529.0,CAG +2023-10-12 15:45:00,26.645,26.648,26.62,26.625,31748.0,CAG +2023-10-12 15:44:00,26.66,26.665,26.64,26.645,24176.0,CAG +2023-10-12 15:43:00,26.655,26.665,26.65,26.665,16189.0,CAG +2023-10-12 15:42:00,26.655,26.66,26.64,26.655,29476.0,CAG +2023-10-12 15:41:00,26.645,26.66,26.645,26.655,15349.0,CAG +2023-10-12 15:40:00,26.655,26.66,26.64,26.64,12865.0,CAG +2023-10-12 15:39:00,26.63,26.66,26.63,26.655,16284.0,CAG +2023-10-12 15:38:00,26.61,26.625,26.6,26.624,14317.0,CAG +2023-10-12 15:37:00,26.615,26.615,26.61,26.61,7041.0,CAG +2023-10-12 15:36:00,26.605,26.63,26.6,26.615,19218.0,CAG +2023-10-12 15:35:00,26.595,26.62,26.59,26.605,39938.0,CAG +2023-10-12 15:34:00,26.575,26.6,26.575,26.591,16791.0,CAG +2023-10-12 15:33:00,26.58,26.585,26.575,26.575,10625.0,CAG +2023-10-12 15:32:00,26.57,26.59,26.565,26.585,15731.0,CAG +2023-10-12 15:31:00,26.585,26.605,26.575,26.575,55324.0,CAG +2023-10-12 15:30:00,26.58,26.6,26.565,26.58,60667.0,CAG +2023-10-12 15:29:00,26.575,26.58,26.57,26.575,14365.0,CAG +2023-10-12 15:28:00,26.575,26.58,26.572,26.575,5856.0,CAG +2023-10-12 15:27:00,26.58,26.585,26.575,26.575,5976.0,CAG +2023-10-12 15:26:00,26.565,26.585,26.561,26.58,14647.0,CAG +2023-10-12 15:25:00,26.595,26.595,26.565,26.565,9401.0,CAG +2023-10-12 15:24:00,26.605,26.61,26.59,26.595,23122.0,CAG +2023-10-12 15:23:00,26.61,26.61,26.6,26.605,9049.0,CAG +2023-10-12 15:22:00,26.615,26.615,26.605,26.61,24361.0,CAG +2023-10-12 15:21:00,26.615,26.62,26.61,26.61,5348.0,CAG +2023-10-12 15:20:00,26.62,26.62,26.61,26.615,2699.0,CAG +2023-10-12 15:19:00,26.62,26.63,26.61,26.615,15053.0,CAG +2023-10-12 15:18:00,26.605,26.625,26.6,26.62,29872.0,CAG +2023-10-12 15:17:00,26.605,26.608,26.6,26.6,4124.0,CAG +2023-10-12 15:16:00,26.6,26.61,26.6,26.605,7457.0,CAG +2023-10-12 15:15:00,26.62,26.627,26.605,26.605,11165.0,CAG +2023-10-12 15:14:00,26.62,26.63,26.62,26.625,6467.0,CAG +2023-10-12 15:13:00,26.599,26.63,26.595,26.63,27349.0,CAG +2023-10-12 15:12:00,26.615,26.62,26.59,26.595,13112.0,CAG +2023-10-12 15:11:00,26.625,26.625,26.61,26.615,31906.0,CAG +2023-10-12 15:10:00,26.65,26.65,26.62,26.62,19271.0,CAG +2023-10-12 15:09:00,26.651,26.66,26.65,26.655,9792.0,CAG +2023-10-12 15:08:00,26.64,26.67,26.635,26.655,33597.0,CAG +2023-10-12 15:07:00,26.64,26.64,26.635,26.635,3830.0,CAG +2023-10-12 15:06:00,26.625,26.64,26.625,26.64,22642.0,CAG +2023-10-12 15:05:00,26.635,26.645,26.62,26.62,18536.0,CAG +2023-10-12 15:04:00,26.615,26.635,26.61,26.635,35434.0,CAG +2023-10-12 15:03:00,26.63,26.63,26.61,26.615,13870.0,CAG +2023-10-12 15:02:00,26.615,26.63,26.615,26.625,6156.0,CAG +2023-10-12 15:01:00,26.625,26.625,26.61,26.62,13504.0,CAG +2023-10-12 15:00:00,26.62,26.63,26.62,26.62,9399.0,CAG +2023-10-12 14:59:00,26.615,26.62,26.615,26.615,1661.0,CAG +2023-10-12 14:58:00,26.611,26.615,26.605,26.61,11359.0,CAG +2023-10-12 14:57:00,26.61,26.615,26.61,26.615,4412.0,CAG +2023-10-12 14:56:00,26.625,26.625,26.61,26.615,6321.0,CAG +2023-10-12 14:55:00,26.61,26.63,26.61,26.625,6426.0,CAG +2023-10-12 14:54:00,26.625,26.625,26.615,26.615,10782.0,CAG +2023-10-12 14:53:00,26.635,26.64,26.625,26.625,9885.0,CAG +2023-10-12 14:52:00,26.635,26.635,26.625,26.63,8522.0,CAG +2023-10-12 14:51:00,26.63,26.64,26.63,26.635,5373.0,CAG +2023-10-12 14:50:00,26.605,26.625,26.605,26.62,11556.0,CAG +2023-10-12 14:49:00,26.601,26.615,26.6,26.61,28731.0,CAG +2023-10-12 14:48:00,26.605,26.605,26.6,26.605,2166.0,CAG +2023-10-12 14:47:00,26.645,26.645,26.605,26.605,20150.0,CAG +2023-10-12 14:46:00,26.645,26.647,26.64,26.645,3368.0,CAG +2023-10-12 14:45:00,26.625,26.65,26.625,26.65,15427.0,CAG +2023-10-12 14:44:00,26.635,26.635,26.62,26.62,8042.0,CAG +2023-10-12 14:43:00,26.62,26.635,26.62,26.635,5901.0,CAG +2023-10-12 14:42:00,26.611,26.625,26.61,26.615,9458.0,CAG +2023-10-12 14:41:00,26.635,26.635,26.61,26.615,10075.0,CAG +2023-10-12 14:40:00,26.635,26.65,26.635,26.64,13013.0,CAG +2023-10-12 14:39:00,26.64,26.64,26.625,26.635,20468.0,CAG +2023-10-12 14:38:00,26.66,26.66,26.64,26.645,8218.0,CAG +2023-10-12 14:37:00,26.675,26.675,26.66,26.665,4311.0,CAG +2023-10-12 14:36:00,26.685,26.685,26.665,26.68,11510.0,CAG +2023-10-12 14:35:00,26.655,26.685,26.655,26.682,9839.0,CAG +2023-10-12 14:34:00,26.66,26.66,26.645,26.66,6905.0,CAG +2023-10-12 14:33:00,26.67,26.67,26.655,26.66,4574.0,CAG +2023-10-12 14:32:00,26.655,26.668,26.645,26.665,11617.0,CAG +2023-10-12 14:31:00,26.645,26.655,26.635,26.655,11749.0,CAG +2023-10-12 14:30:00,26.665,26.665,26.64,26.64,8611.0,CAG +2023-10-12 14:29:00,26.635,26.665,26.635,26.665,6899.0,CAG +2023-10-12 14:28:00,26.643,26.645,26.615,26.63,14906.0,CAG +2023-10-12 14:27:00,26.635,26.649,26.632,26.649,6561.0,CAG +2023-10-12 14:26:00,26.62,26.64,26.62,26.64,5775.0,CAG +2023-10-12 14:25:00,26.625,26.625,26.615,26.625,7753.0,CAG +2023-10-12 14:24:00,26.625,26.625,26.615,26.62,7577.0,CAG +2023-10-12 14:23:00,26.605,26.629,26.6,26.625,9283.0,CAG +2023-10-12 14:22:00,26.65,26.655,26.6,26.605,43875.0,CAG +2023-10-12 14:21:00,26.64,26.65,26.635,26.64,6977.0,CAG +2023-10-12 14:20:00,26.605,26.635,26.605,26.63,14579.0,CAG +2023-10-12 14:19:00,26.605,26.61,26.605,26.605,4307.0,CAG +2023-10-12 14:18:00,26.6,26.61,26.595,26.61,3260.0,CAG +2023-10-12 14:17:00,26.58,26.605,26.574,26.596,15882.0,CAG +2023-10-12 14:16:00,26.585,26.59,26.575,26.585,6000.0,CAG +2023-10-12 14:15:00,26.595,26.6,26.585,26.59,9421.0,CAG +2023-10-12 14:14:00,26.595,26.595,26.57,26.595,13729.0,CAG +2023-10-12 14:13:00,26.591,26.6,26.59,26.595,1935.0,CAG +2023-10-12 14:12:00,26.58,26.6,26.58,26.595,5822.0,CAG +2023-10-12 14:11:00,26.585,26.585,26.565,26.575,4457.0,CAG +2023-10-12 14:10:00,26.585,26.59,26.565,26.58,14016.0,CAG +2023-10-12 14:09:00,26.57,26.585,26.56,26.585,20192.0,CAG +2023-10-12 14:08:00,26.55,26.565,26.545,26.565,8117.0,CAG +2023-10-12 14:07:00,26.545,26.555,26.535,26.555,13498.0,CAG +2023-10-12 14:06:00,26.55,26.55,26.54,26.545,14276.0,CAG +2023-10-12 14:05:00,26.555,26.555,26.55,26.555,2342.0,CAG +2023-10-12 14:04:00,26.55,26.558,26.55,26.555,7658.0,CAG +2023-10-12 14:03:00,26.54,26.545,26.54,26.54,3502.0,CAG +2023-10-12 14:02:00,26.54,26.545,26.53,26.545,24321.0,CAG +2023-10-12 14:01:00,26.535,26.54,26.535,26.54,2766.0,CAG +2023-10-12 14:00:00,26.515,26.535,26.512,26.535,7669.0,CAG +2023-10-12 13:59:00,26.53,26.53,26.51,26.515,16385.0,CAG +2023-10-12 13:58:00,26.56,26.565,26.53,26.535,16142.0,CAG +2023-10-12 13:57:00,26.57,26.57,26.56,26.565,7933.0,CAG +2023-10-12 13:56:00,26.565,26.585,26.56,26.575,12533.0,CAG +2023-10-12 13:55:00,26.585,26.585,26.56,26.565,13333.0,CAG +2023-10-12 13:54:00,26.6,26.6,26.58,26.58,12511.0,CAG +2023-10-12 13:53:00,26.605,26.61,26.6,26.6,7777.0,CAG +2023-10-12 13:52:00,26.615,26.615,26.6,26.605,7994.0,CAG +2023-10-12 13:51:00,26.605,26.615,26.6,26.615,12053.0,CAG +2023-10-12 13:50:00,26.615,26.616,26.605,26.605,9636.0,CAG +2023-10-12 13:49:00,26.605,26.615,26.6,26.61,32932.0,CAG +2023-10-12 13:48:00,26.62,26.62,26.605,26.605,5702.0,CAG +2023-10-12 13:47:00,26.64,26.64,26.615,26.62,7562.0,CAG +2023-10-12 13:46:00,26.64,26.65,26.63,26.63,9696.0,CAG +2023-10-12 13:45:00,26.62,26.64,26.62,26.64,17004.0,CAG +2023-10-12 13:44:00,26.63,26.63,26.612,26.625,24129.0,CAG +2023-10-12 13:43:00,26.685,26.685,26.625,26.625,27579.0,CAG +2023-10-12 13:42:00,26.655,26.685,26.635,26.685,48534.0,CAG +2023-10-12 13:41:00,26.655,26.66,26.65,26.655,2000.0,CAG +2023-10-12 13:40:00,26.655,26.66,26.645,26.66,4031.0,CAG +2023-10-12 13:39:00,26.655,26.655,26.645,26.655,3845.0,CAG +2023-10-12 13:38:00,26.65,26.65,26.635,26.65,5012.0,CAG +2023-10-12 13:37:00,26.645,26.655,26.645,26.65,5047.0,CAG +2023-10-12 13:36:00,26.665,26.665,26.64,26.65,6745.0,CAG +2023-10-12 13:35:00,26.695,26.695,26.67,26.67,7392.0,CAG +2023-10-12 13:34:00,26.69,26.695,26.68,26.695,7971.0,CAG +2023-10-12 13:33:00,26.695,26.695,26.685,26.69,7062.0,CAG +2023-10-12 13:32:00,26.7,26.7,26.69,26.69,7532.0,CAG +2023-10-12 13:31:00,26.705,26.705,26.695,26.705,7350.0,CAG +2023-10-12 13:30:00,26.68,26.7,26.67,26.7,7886.0,CAG +2023-10-12 13:29:00,26.7,26.7,26.69,26.69,4467.0,CAG +2023-10-12 13:28:00,26.71,26.71,26.695,26.7,3985.0,CAG +2023-10-12 13:27:00,26.725,26.725,26.7,26.71,10353.0,CAG +2023-10-12 13:26:00,26.725,26.745,26.725,26.73,9231.0,CAG +2023-10-12 13:25:00,26.73,26.735,26.722,26.722,5401.0,CAG +2023-10-12 13:24:00,26.725,26.725,26.72,26.725,2578.0,CAG +2023-10-12 13:23:00,26.715,26.73,26.71,26.725,5078.0,CAG +2023-10-12 13:22:00,26.745,26.745,26.715,26.715,34440.0,CAG +2023-10-12 13:21:00,26.735,26.748,26.735,26.745,3752.0,CAG +2023-10-12 13:20:00,26.735,26.74,26.725,26.735,2956.0,CAG +2023-10-12 13:19:00,26.72,26.735,26.71,26.735,10838.0,CAG +2023-10-12 13:18:00,26.7,26.72,26.7,26.72,2813.0,CAG +2023-10-12 13:17:00,26.7,26.7,26.69,26.7,4903.0,CAG +2023-10-12 13:16:00,26.7,26.715,26.7,26.705,8254.0,CAG +2023-10-12 13:15:00,26.68,26.7,26.675,26.695,18928.0,CAG +2023-10-12 13:14:00,26.68,26.695,26.68,26.685,4467.0,CAG +2023-10-12 13:13:00,26.65,26.68,26.645,26.68,8119.0,CAG +2023-10-12 13:12:00,26.64,26.645,26.64,26.645,3106.0,CAG +2023-10-12 13:11:00,26.64,26.655,26.64,26.649,8809.0,CAG +2023-10-12 13:10:00,26.65,26.65,26.63,26.63,2164.0,CAG +2023-10-12 13:09:00,26.655,26.665,26.635,26.655,7981.0,CAG +2023-10-12 13:08:00,26.69,26.695,26.65,26.655,15561.0,CAG +2023-10-12 13:07:00,26.685,26.69,26.68,26.685,2320.0,CAG +2023-10-12 13:06:00,26.655,26.685,26.652,26.685,20473.0,CAG +2023-10-12 13:05:00,26.715,26.715,26.651,26.66,25246.0,CAG +2023-10-12 13:04:00,26.675,26.72,26.67,26.72,8926.0,CAG +2023-10-12 13:03:00,26.685,26.685,26.655,26.675,15758.0,CAG +2023-10-12 13:02:00,26.695,26.7,26.68,26.685,4747.0,CAG +2023-10-12 13:01:00,26.69,26.715,26.69,26.7,9342.0,CAG +2023-10-12 13:00:00,26.715,26.72,26.695,26.695,7081.0,CAG +2023-10-12 12:59:00,26.71,26.715,26.71,26.715,471.0,CAG +2023-10-12 12:58:00,26.705,26.72,26.705,26.715,2745.0,CAG +2023-10-12 12:57:00,26.72,26.725,26.705,26.705,6412.0,CAG +2023-10-12 12:56:00,26.715,26.73,26.715,26.725,4109.0,CAG +2023-10-12 12:55:00,26.73,26.74,26.71,26.717,27449.0,CAG +2023-10-12 12:54:00,26.731,26.74,26.725,26.735,12370.0,CAG +2023-10-12 12:53:00,26.74,26.745,26.735,26.735,3074.0,CAG +2023-10-12 12:52:00,26.75,26.75,26.735,26.745,6138.0,CAG +2023-10-12 12:51:00,26.74,26.755,26.735,26.755,8225.0,CAG +2023-10-12 12:50:00,26.755,26.76,26.745,26.745,3993.0,CAG +2023-10-12 12:49:00,26.755,26.76,26.751,26.755,2638.0,CAG +2023-10-12 12:48:00,26.775,26.775,26.755,26.755,5057.0,CAG +2023-10-12 12:47:00,26.778,26.79,26.775,26.775,7909.0,CAG +2023-10-12 12:46:00,26.73,26.78,26.725,26.78,11145.0,CAG +2023-10-12 12:45:00,26.735,26.735,26.725,26.725,4521.0,CAG +2023-10-12 12:44:00,26.75,26.75,26.735,26.735,2819.0,CAG +2023-10-12 12:43:00,26.745,26.75,26.735,26.745,7454.0,CAG +2023-10-12 12:42:00,26.77,26.77,26.75,26.75,18179.0,CAG +2023-10-12 12:41:00,26.755,26.785,26.745,26.775,11540.0,CAG +2023-10-12 12:40:00,26.755,26.76,26.745,26.76,6572.0,CAG +2023-10-12 12:39:00,26.745,26.755,26.735,26.755,10160.0,CAG +2023-10-12 12:38:00,26.745,26.75,26.735,26.745,28298.0,CAG +2023-10-12 12:37:00,26.79,26.8,26.745,26.75,15052.0,CAG +2023-10-12 12:36:00,26.78,26.81,26.775,26.795,35749.0,CAG +2023-10-12 12:35:00,26.775,26.78,26.76,26.775,7616.0,CAG +2023-10-12 12:34:00,26.795,26.795,26.775,26.78,6641.0,CAG +2023-10-12 12:33:00,26.775,26.795,26.775,26.795,12031.0,CAG +2023-10-12 12:32:00,26.785,26.79,26.775,26.775,28271.0,CAG +2023-10-12 12:31:00,26.79,26.795,26.78,26.785,5361.0,CAG +2023-10-12 12:30:00,26.815,26.815,26.79,26.79,6244.0,CAG +2023-10-12 12:29:00,26.8,26.825,26.8,26.815,8711.0,CAG +2023-10-12 12:28:00,26.785,26.8,26.785,26.792,13994.0,CAG +2023-10-12 12:27:00,26.782,26.8,26.782,26.79,5138.0,CAG +2023-10-12 12:26:00,26.795,26.8,26.785,26.79,8214.0,CAG +2023-10-12 12:25:00,26.795,26.82,26.79,26.795,37319.0,CAG +2023-10-12 12:24:00,26.785,26.795,26.785,26.795,3241.0,CAG +2023-10-12 12:23:00,26.785,26.795,26.775,26.785,7718.0,CAG +2023-10-12 12:22:00,26.785,26.79,26.78,26.79,5767.0,CAG +2023-10-12 12:21:00,26.76,26.79,26.75,26.79,8305.0,CAG +2023-10-12 12:20:00,26.825,26.825,26.76,26.765,8305.0,CAG +2023-10-12 12:19:00,26.825,26.825,26.802,26.825,13702.0,CAG +2023-10-12 12:18:00,26.779,26.825,26.779,26.825,16459.0,CAG +2023-10-12 12:17:00,26.735,26.77,26.735,26.77,7335.0,CAG +2023-10-12 12:16:00,26.75,26.755,26.73,26.74,14707.0,CAG +2023-10-12 12:15:00,26.735,26.745,26.735,26.745,1925.0,CAG +2023-10-12 12:14:00,26.745,26.75,26.74,26.745,6135.0,CAG +2023-10-12 12:13:00,26.76,26.765,26.74,26.745,8366.0,CAG +2023-10-12 12:12:00,26.74,26.755,26.74,26.755,2078.0,CAG +2023-10-12 12:11:00,26.745,26.75,26.73,26.745,15847.0,CAG +2023-10-12 12:10:00,26.745,26.75,26.745,26.745,1559.0,CAG +2023-10-12 12:09:00,26.775,26.775,26.745,26.745,8594.0,CAG +2023-10-12 12:08:00,26.765,26.775,26.76,26.77,1979.0,CAG +2023-10-12 12:07:00,26.76,26.775,26.755,26.77,6486.0,CAG +2023-10-12 12:06:00,26.77,26.775,26.75,26.76,8626.0,CAG +2023-10-12 12:05:00,26.75,26.78,26.75,26.78,10762.0,CAG +2023-10-12 12:04:00,26.755,26.765,26.755,26.755,4937.0,CAG +2023-10-12 12:03:00,26.77,26.77,26.745,26.755,8671.0,CAG +2023-10-12 12:02:00,26.745,26.77,26.745,26.77,10783.0,CAG +2023-10-12 12:01:00,26.76,26.765,26.745,26.745,4876.0,CAG +2023-10-12 12:00:00,26.735,26.76,26.735,26.75,10447.0,CAG +2023-10-12 11:59:00,26.725,26.73,26.72,26.73,3658.0,CAG +2023-10-12 11:58:00,26.72,26.73,26.715,26.72,5568.0,CAG +2023-10-12 11:57:00,26.71,26.72,26.71,26.715,9863.0,CAG +2023-10-12 11:56:00,26.68,26.71,26.675,26.708,11461.0,CAG +2023-10-12 11:55:00,26.67,26.68,26.67,26.68,6510.0,CAG +2023-10-12 11:54:00,26.66,26.661,26.65,26.66,13322.0,CAG +2023-10-12 11:53:00,26.64,26.66,26.635,26.655,14541.0,CAG +2023-10-12 11:52:00,26.64,26.64,26.635,26.64,11024.0,CAG +2023-10-12 11:51:00,26.615,26.65,26.615,26.65,10694.0,CAG +2023-10-12 11:50:00,26.625,26.625,26.61,26.61,4646.0,CAG +2023-10-12 11:49:00,26.62,26.625,26.605,26.62,12740.0,CAG +2023-10-12 11:48:00,26.632,26.64,26.62,26.62,5631.0,CAG +2023-10-12 11:47:00,26.66,26.665,26.631,26.635,8294.0,CAG +2023-10-12 11:46:00,26.615,26.66,26.61,26.655,11480.0,CAG +2023-10-12 11:45:00,26.625,26.625,26.615,26.615,3561.0,CAG +2023-10-12 11:44:00,26.63,26.66,26.62,26.62,26963.0,CAG +2023-10-12 11:43:00,26.61,26.64,26.595,26.625,24308.0,CAG +2023-10-12 11:42:00,26.61,26.615,26.605,26.61,7571.0,CAG +2023-10-12 11:41:00,26.63,26.635,26.609,26.61,7759.0,CAG +2023-10-12 11:40:00,26.65,26.65,26.606,26.64,14379.0,CAG +2023-10-12 11:39:00,26.66,26.67,26.655,26.655,9275.0,CAG +2023-10-12 11:38:00,26.665,26.67,26.66,26.66,6459.0,CAG +2023-10-12 11:37:00,26.67,26.67,26.66,26.66,6515.0,CAG +2023-10-12 11:36:00,26.68,26.68,26.665,26.675,14251.0,CAG +2023-10-12 11:35:00,26.71,26.71,26.685,26.685,5210.0,CAG +2023-10-12 11:34:00,26.71,26.73,26.705,26.71,32510.0,CAG +2023-10-12 11:33:00,26.72,26.722,26.7,26.7,7945.0,CAG +2023-10-12 11:32:00,26.77,26.77,26.72,26.72,16832.0,CAG +2023-10-12 11:31:00,26.74,26.77,26.74,26.76,13761.0,CAG +2023-10-12 11:30:00,26.76,26.76,26.75,26.75,8652.0,CAG +2023-10-12 11:29:00,26.745,26.77,26.74,26.77,5240.0,CAG +2023-10-12 11:28:00,26.75,26.755,26.735,26.74,6206.0,CAG +2023-10-12 11:27:00,26.74,26.765,26.74,26.755,9093.0,CAG +2023-10-12 11:26:00,26.745,26.745,26.73,26.73,5650.0,CAG +2023-10-12 11:25:00,26.72,26.76,26.72,26.745,7126.0,CAG +2023-10-12 11:24:00,26.695,26.715,26.68,26.715,9780.0,CAG +2023-10-12 11:23:00,26.62,26.7,26.62,26.69,22565.0,CAG +2023-10-12 11:22:00,26.615,26.63,26.615,26.62,15449.0,CAG +2023-10-12 11:21:00,26.62,26.625,26.6,26.615,15613.0,CAG +2023-10-12 11:20:00,26.6,26.635,26.595,26.625,6207.0,CAG +2023-10-12 11:19:00,26.595,26.61,26.595,26.6,5160.0,CAG +2023-10-12 11:18:00,26.605,26.605,26.6,26.6,3316.0,CAG +2023-10-12 11:17:00,26.62,26.62,26.59,26.605,4544.0,CAG +2023-10-12 11:16:00,26.57,26.64,26.57,26.63,15875.0,CAG +2023-10-12 11:15:00,26.61,26.615,26.56,26.56,12450.0,CAG +2023-10-12 11:14:00,26.62,26.65,26.605,26.605,64726.0,CAG +2023-10-12 11:13:00,26.62,26.63,26.615,26.63,14261.0,CAG +2023-10-12 11:12:00,26.645,26.645,26.61,26.62,12659.0,CAG +2023-10-12 11:11:00,26.66,26.67,26.64,26.645,7553.0,CAG +2023-10-12 11:10:00,26.625,26.65,26.61,26.65,13418.0,CAG +2023-10-12 11:09:00,26.61,26.645,26.61,26.625,8883.0,CAG +2023-10-12 11:08:00,26.615,26.64,26.615,26.62,3768.0,CAG +2023-10-12 11:07:00,26.605,26.62,26.57,26.61,26524.0,CAG +2023-10-12 11:06:00,26.635,26.64,26.6,26.6,13075.0,CAG +2023-10-12 11:05:00,26.64,26.645,26.63,26.63,5537.0,CAG +2023-10-12 11:04:00,26.63,26.64,26.625,26.64,8975.0,CAG +2023-10-12 11:03:00,26.68,26.68,26.635,26.635,10658.0,CAG +2023-10-12 11:02:00,26.68,26.695,26.68,26.68,4893.0,CAG +2023-10-12 11:01:00,26.67,26.68,26.66,26.68,5643.0,CAG +2023-10-12 11:00:00,26.69,26.71,26.676,26.676,7595.0,CAG +2023-10-12 10:59:00,26.665,26.68,26.655,26.68,6788.0,CAG +2023-10-12 10:58:00,26.665,26.68,26.65,26.665,7300.0,CAG +2023-10-12 10:57:00,26.665,26.665,26.655,26.665,3314.0,CAG +2023-10-12 10:56:00,26.66,26.66,26.65,26.655,3475.0,CAG +2023-10-12 10:55:00,26.601,26.67,26.601,26.66,8042.0,CAG +2023-10-12 10:54:00,26.63,26.63,26.6,26.6,4871.0,CAG +2023-10-12 10:53:00,26.64,26.64,26.632,26.64,5750.0,CAG +2023-10-12 10:52:00,26.66,26.669,26.635,26.64,11523.0,CAG +2023-10-12 10:51:00,26.66,26.675,26.655,26.665,3620.0,CAG +2023-10-12 10:50:00,26.675,26.675,26.64,26.655,23853.0,CAG +2023-10-12 10:49:00,26.69,26.69,26.67,26.675,3993.0,CAG +2023-10-12 10:48:00,26.72,26.72,26.68,26.685,6098.0,CAG +2023-10-12 10:47:00,26.7,26.72,26.699,26.72,4543.0,CAG +2023-10-12 10:46:00,26.64,26.695,26.637,26.69,6538.0,CAG +2023-10-12 10:45:00,26.63,26.68,26.63,26.65,14356.0,CAG +2023-10-12 10:44:00,26.65,26.655,26.63,26.63,9095.0,CAG +2023-10-12 10:43:00,26.6,26.67,26.6,26.66,12106.0,CAG +2023-10-12 10:42:00,26.61,26.62,26.595,26.61,13334.0,CAG +2023-10-12 10:41:00,26.55,26.61,26.55,26.61,17638.0,CAG +2023-10-12 10:40:00,26.61,26.615,26.55,26.56,45723.0,CAG +2023-10-12 10:39:00,26.62,26.64,26.61,26.61,16894.0,CAG +2023-10-12 10:38:00,26.65,26.66,26.63,26.63,25742.0,CAG +2023-10-12 10:37:00,26.67,26.69,26.645,26.65,24444.0,CAG +2023-10-12 10:36:00,26.685,26.715,26.67,26.67,12306.0,CAG +2023-10-12 10:35:00,26.71,26.727,26.68,26.68,7171.0,CAG +2023-10-12 10:34:00,26.665,26.71,26.645,26.71,11410.0,CAG +2023-10-12 10:33:00,26.715,26.715,26.665,26.665,23299.0,CAG +2023-10-12 10:32:00,26.755,26.755,26.72,26.72,17631.0,CAG +2023-10-12 10:31:00,26.77,26.8,26.755,26.755,20258.0,CAG +2023-10-12 10:30:00,26.765,26.789,26.735,26.775,55045.0,CAG +2023-10-12 10:29:00,26.83,26.84,26.76,26.76,23528.0,CAG +2023-10-12 10:28:00,26.84,26.85,26.82,26.835,84216.0,CAG +2023-10-12 10:27:00,26.85,26.85,26.82,26.835,46387.0,CAG +2023-10-12 10:26:00,26.84,26.86,26.83,26.85,10325.0,CAG +2023-10-12 10:25:00,26.825,26.88,26.81,26.845,14601.0,CAG +2023-10-12 10:24:00,26.815,26.83,26.81,26.83,3789.0,CAG +2023-10-12 10:23:00,26.835,26.835,26.81,26.815,6270.0,CAG +2023-10-12 10:22:00,26.84,26.85,26.83,26.835,13001.0,CAG +2023-10-12 10:21:00,26.825,26.85,26.82,26.84,11127.0,CAG +2023-10-12 10:20:00,26.825,26.85,26.82,26.83,13452.0,CAG +2023-10-12 10:19:00,26.8,26.83,26.794,26.83,9244.0,CAG +2023-10-12 10:18:00,26.74,26.8,26.735,26.8,11791.0,CAG +2023-10-12 10:17:00,26.76,26.76,26.73,26.735,5534.0,CAG +2023-10-12 10:16:00,26.745,26.76,26.735,26.76,11693.0,CAG +2023-10-12 10:15:00,26.735,26.76,26.73,26.745,8400.0,CAG +2023-10-12 10:14:00,26.745,26.75,26.735,26.735,10537.0,CAG +2023-10-12 10:13:00,26.74,26.75,26.73,26.75,6273.0,CAG +2023-10-12 10:12:00,26.69,26.735,26.69,26.73,5870.0,CAG +2023-10-12 10:11:00,26.68,26.69,26.67,26.69,17284.0,CAG +2023-10-12 10:10:00,26.72,26.72,26.68,26.685,9372.0,CAG +2023-10-12 10:09:00,26.695,26.73,26.685,26.73,7940.0,CAG +2023-10-12 10:08:00,26.72,26.725,26.695,26.695,6321.0,CAG +2023-10-12 10:07:00,26.72,26.749,26.72,26.725,7706.0,CAG +2023-10-12 10:06:00,26.7,26.73,26.69,26.72,20305.0,CAG +2023-10-12 10:05:00,26.73,26.74,26.695,26.7,10291.0,CAG +2023-10-12 10:04:00,26.755,26.78,26.74,26.74,6022.0,CAG +2023-10-12 10:03:00,26.79,26.81,26.74,26.75,10435.0,CAG +2023-10-12 10:02:00,26.785,26.81,26.774,26.8,17002.0,CAG +2023-10-12 10:01:00,26.83,26.83,26.78,26.785,14306.0,CAG +2023-10-12 10:00:00,26.845,26.86,26.825,26.83,20435.0,CAG +2023-10-12 09:59:00,26.85,26.85,26.825,26.85,64007.0,CAG +2023-10-12 09:58:00,26.89,26.89,26.815,26.842,20151.0,CAG +2023-10-12 09:57:00,26.88,26.895,26.85,26.895,13777.0,CAG +2023-10-12 09:56:00,26.91,26.93,26.87,26.89,26874.0,CAG +2023-10-12 09:55:00,26.925,26.95,26.92,26.92,13830.0,CAG +2023-10-12 09:54:00,26.935,26.955,26.92,26.925,11357.0,CAG +2023-10-12 09:53:00,27.03,27.03,26.925,26.93,11422.0,CAG +2023-10-12 09:52:00,27.07,27.07,27.004,27.025,20702.0,CAG +2023-10-12 09:51:00,27.08,27.09,27.065,27.07,7270.0,CAG +2023-10-12 09:50:00,27.04,27.08,27.04,27.08,8761.0,CAG +2023-10-12 09:49:00,27.005,27.035,26.975,27.035,8926.0,CAG +2023-10-12 09:48:00,27.01,27.015,26.99,27.01,29291.0,CAG +2023-10-12 09:47:00,27.07,27.077,27.03,27.03,6850.0,CAG +2023-10-12 09:46:00,27.08,27.115,27.06,27.065,13186.0,CAG +2023-10-12 09:45:00,27.03,27.125,27.015,27.085,58715.0,CAG +2023-10-12 09:44:00,27.07,27.089,27.04,27.04,11312.0,CAG +2023-10-12 09:43:00,27.06,27.09,27.045,27.075,8060.0,CAG +2023-10-12 09:42:00,27.05,27.06,27.02,27.05,7628.0,CAG +2023-10-12 09:41:00,27.11,27.11,27.01,27.035,12389.0,CAG +2023-10-12 09:40:00,27.115,27.13,27.08,27.12,15595.0,CAG +2023-10-12 09:39:00,27.13,27.15,27.11,27.11,11240.0,CAG +2023-10-12 09:38:00,27.13,27.13,27.08,27.12,16594.0,CAG +2023-10-12 09:37:00,27.09,27.155,27.07,27.15,13667.0,CAG +2023-10-12 09:36:00,27.13,27.16,27.082,27.082,6438.0,CAG +2023-10-12 09:35:00,27.22,27.22,27.12,27.13,17418.0,CAG +2023-10-12 09:34:00,27.29,27.29,27.19,27.21,8896.0,CAG +2023-10-12 09:33:00,27.29,27.3,27.26,27.3,2332.0,CAG +2023-10-12 09:32:00,27.28,27.28,27.235,27.28,5901.0,CAG +2023-10-12 09:31:00,27.32,27.39,27.265,27.28,32637.0,CAG +2023-10-12 09:30:00,27.35,27.44,27.305,27.305,81093.0,CAG +2023-10-12 09:13:00,27.77,27.77,27.77,27.77,1.0,CAG +2023-10-12 09:11:00,27.85,27.85,27.85,27.85,1.0,CAG +2023-10-12 08:43:00,27.963,27.963,27.963,27.963,57.0,CAG +2023-10-12 08:23:00,27.54,27.54,27.54,27.54,9.0,CAG +2023-10-12 08:03:00,27.36,27.36,27.36,27.36,2.0,CAG +2023-10-12 08:02:00,27.36,27.36,27.36,27.36,8.0,CAG +2023-10-12 08:01:00,27.36,27.36,27.36,27.36,1.0,CAG +2023-10-12 08:00:00,27.37,27.37,27.37,27.37,1335.0,CAG +2023-10-12 07:55:00,27.37,27.37,27.37,27.37,198.0,CAG +2023-10-12 07:54:00,27.37,27.37,27.37,27.37,365.0,CAG +2023-10-12 07:52:00,27.38,27.38,27.38,27.38,50.0,CAG +2023-10-12 07:50:00,27.4,27.4,27.4,27.4,250.0,CAG +2023-10-11 19:59:00,27.4,27.4,27.34,27.34,100.0,CAG +2023-10-11 19:31:00,27.28,27.47,27.28,27.28,200.0,CAG +2023-10-11 19:00:00,27.36,27.36,27.36,27.36,548691.0,CAG +2023-10-11 18:53:00,27.252,27.252,27.252,27.252,103.0,CAG +2023-10-11 18:36:00,27.34,27.34,27.34,27.34,1.0,CAG +2023-10-11 18:30:00,27.36,27.36,27.36,27.36,548691.0,CAG +2023-10-11 18:09:00,27.91,27.91,27.91,27.91,5.0,CAG +2023-10-11 16:55:00,27.07,27.07,27.07,27.07,2.0,CAG +2023-10-11 16:33:00,27.84,27.84,27.84,27.84,22.0,CAG +2023-10-11 16:31:00,27.84,27.84,27.84,27.84,25.0,CAG +2023-10-11 16:29:00,27.68,27.84,27.68,27.84,20.0,CAG +2023-10-11 16:28:00,28.0,28.0,28.0,28.0,500.0,CAG +2023-10-11 16:25:00,27.39,27.4,27.39,27.4,35.0,CAG +2023-10-11 16:23:00,27.5,27.5,27.5,27.5,1.0,CAG +2023-10-11 16:22:00,27.5,27.5,27.5,27.5,12.0,CAG +2023-10-11 16:10:00,27.36,27.36,27.36,27.36,548691.0,CAG +2023-10-11 16:04:00,27.4,27.4,27.4,27.4,10.0,CAG +2023-10-11 16:03:00,27.27,27.36,27.27,27.36,898.0,CAG +2023-10-11 16:02:00,27.36,27.36,27.36,27.36,8706.0,CAG +2023-10-11 16:01:00,27.36,27.36,27.36,27.36,7363.0,CAG +2023-10-11 16:00:00,27.38,27.38,27.35,27.36,1309474.0,CAG +2023-10-11 15:59:00,27.33,27.37,27.33,27.36,184342.0,CAG +2023-10-11 15:58:00,27.345,27.35,27.33,27.33,90002.0,CAG +2023-10-11 15:57:00,27.32,27.345,27.31,27.345,72848.0,CAG +2023-10-11 15:56:00,27.3,27.33,27.3,27.32,122807.0,CAG +2023-10-11 15:55:00,27.305,27.32,27.3,27.305,131439.0,CAG +2023-10-11 15:54:00,27.305,27.31,27.3,27.305,50093.0,CAG +2023-10-11 15:53:00,27.32,27.32,27.3,27.306,23178.0,CAG +2023-10-11 15:52:00,27.305,27.32,27.291,27.315,37837.0,CAG +2023-10-11 15:51:00,27.31,27.31,27.29,27.305,23983.0,CAG +2023-10-11 15:50:00,27.3,27.315,27.295,27.31,32321.0,CAG +2023-10-11 15:49:00,27.315,27.32,27.29,27.295,33162.0,CAG +2023-10-11 15:48:00,27.33,27.33,27.31,27.315,16337.0,CAG +2023-10-11 15:47:00,27.315,27.33,27.31,27.33,14820.0,CAG +2023-10-11 15:46:00,27.315,27.335,27.31,27.32,23065.0,CAG +2023-10-11 15:45:00,27.31,27.32,27.3,27.315,19741.0,CAG +2023-10-11 15:44:00,27.305,27.31,27.304,27.305,14497.0,CAG +2023-10-11 15:43:00,27.295,27.31,27.295,27.305,9557.0,CAG +2023-10-11 15:42:00,27.295,27.305,27.29,27.295,17669.0,CAG +2023-10-11 15:41:00,27.295,27.3,27.29,27.295,16108.0,CAG +2023-10-11 15:40:00,27.295,27.3,27.29,27.295,11604.0,CAG +2023-10-11 15:39:00,27.285,27.3,27.285,27.295,13228.0,CAG +2023-10-11 15:38:00,27.285,27.29,27.28,27.285,11389.0,CAG +2023-10-11 15:37:00,27.285,27.29,27.28,27.285,5646.0,CAG +2023-10-11 15:36:00,27.275,27.285,27.27,27.285,16811.0,CAG +2023-10-11 15:35:00,27.275,27.28,27.27,27.275,6754.0,CAG +2023-10-11 15:34:00,27.25,27.28,27.25,27.275,16493.0,CAG +2023-10-11 15:33:00,27.255,27.255,27.255,27.255,5308.0,CAG +2023-10-11 15:32:00,27.26,27.26,27.253,27.255,48334.0,CAG +2023-10-11 15:31:00,27.26,27.26,27.25,27.26,3948.0,CAG +2023-10-11 15:30:00,27.271,27.271,27.245,27.25,12633.0,CAG +2023-10-11 15:29:00,27.285,27.285,27.27,27.28,23976.0,CAG +2023-10-11 15:28:00,27.285,27.3,27.285,27.285,15161.0,CAG +2023-10-11 15:27:00,27.295,27.295,27.285,27.285,8211.0,CAG +2023-10-11 15:26:00,27.285,27.295,27.28,27.295,28987.0,CAG +2023-10-11 15:25:00,27.3,27.305,27.29,27.29,35889.0,CAG +2023-10-11 15:24:00,27.305,27.305,27.3,27.3,9333.0,CAG +2023-10-11 15:23:00,27.315,27.315,27.302,27.305,11431.0,CAG +2023-10-11 15:22:00,27.33,27.33,27.31,27.315,17576.0,CAG +2023-10-11 15:21:00,27.322,27.34,27.322,27.335,8209.0,CAG +2023-10-11 15:20:00,27.33,27.33,27.325,27.325,7689.0,CAG +2023-10-11 15:19:00,27.335,27.34,27.33,27.33,6388.0,CAG +2023-10-11 15:18:00,27.315,27.34,27.315,27.335,11209.0,CAG +2023-10-11 15:17:00,27.315,27.32,27.311,27.32,5070.0,CAG +2023-10-11 15:16:00,27.315,27.32,27.31,27.315,6270.0,CAG +2023-10-11 15:15:00,27.325,27.325,27.31,27.31,7891.0,CAG +2023-10-11 15:14:00,27.32,27.33,27.315,27.325,8803.0,CAG +2023-10-11 15:13:00,27.33,27.335,27.32,27.325,13032.0,CAG +2023-10-11 15:12:00,27.34,27.345,27.33,27.335,7483.0,CAG +2023-10-11 15:11:00,27.34,27.345,27.334,27.345,6929.0,CAG +2023-10-11 15:10:00,27.315,27.335,27.315,27.335,9328.0,CAG +2023-10-11 15:09:00,27.315,27.32,27.315,27.315,4506.0,CAG +2023-10-11 15:08:00,27.325,27.33,27.32,27.32,6142.0,CAG +2023-10-11 15:07:00,27.34,27.34,27.325,27.325,4999.0,CAG +2023-10-11 15:06:00,27.325,27.33,27.325,27.33,5203.0,CAG +2023-10-11 15:05:00,27.33,27.33,27.32,27.324,6660.0,CAG +2023-10-11 15:04:00,27.335,27.347,27.325,27.335,17084.0,CAG +2023-10-11 15:03:00,27.34,27.34,27.33,27.33,2569.0,CAG +2023-10-11 15:02:00,27.325,27.34,27.32,27.335,6524.0,CAG +2023-10-11 15:01:00,27.325,27.33,27.325,27.325,3347.0,CAG +2023-10-11 15:00:00,27.335,27.335,27.32,27.325,4418.0,CAG +2023-10-11 14:59:00,27.325,27.34,27.32,27.335,6395.0,CAG +2023-10-11 14:58:00,27.335,27.335,27.32,27.325,8589.0,CAG +2023-10-11 14:57:00,27.335,27.34,27.33,27.335,4340.0,CAG +2023-10-11 14:56:00,27.335,27.34,27.33,27.335,3269.0,CAG +2023-10-11 14:55:00,27.325,27.34,27.32,27.335,7871.0,CAG +2023-10-11 14:54:00,27.325,27.33,27.325,27.325,2946.0,CAG +2023-10-11 14:53:00,27.325,27.33,27.325,27.33,1577.0,CAG +2023-10-11 14:52:00,27.34,27.35,27.32,27.33,18752.0,CAG +2023-10-11 14:51:00,27.32,27.34,27.313,27.34,10546.0,CAG +2023-10-11 14:50:00,27.325,27.325,27.31,27.32,10024.0,CAG +2023-10-11 14:49:00,27.33,27.33,27.32,27.325,16384.0,CAG +2023-10-11 14:48:00,27.321,27.34,27.32,27.335,14755.0,CAG +2023-10-11 14:47:00,27.325,27.329,27.325,27.325,3749.0,CAG +2023-10-11 14:46:00,27.325,27.325,27.32,27.325,2963.0,CAG +2023-10-11 14:45:00,27.33,27.33,27.325,27.325,2715.0,CAG +2023-10-11 14:44:00,27.315,27.33,27.315,27.32,4745.0,CAG +2023-10-11 14:43:00,27.325,27.325,27.31,27.32,8767.0,CAG +2023-10-11 14:42:00,27.325,27.33,27.325,27.325,1572.0,CAG +2023-10-11 14:41:00,27.295,27.325,27.295,27.325,5979.0,CAG +2023-10-11 14:40:00,27.325,27.325,27.29,27.295,12858.0,CAG +2023-10-11 14:39:00,27.32,27.33,27.32,27.33,1473.0,CAG +2023-10-11 14:38:00,27.322,27.33,27.315,27.325,7628.0,CAG +2023-10-11 14:37:00,27.32,27.33,27.32,27.325,2853.0,CAG +2023-10-11 14:36:00,27.34,27.345,27.325,27.325,11950.0,CAG +2023-10-11 14:35:00,27.345,27.35,27.34,27.345,4775.0,CAG +2023-10-11 14:34:00,27.355,27.36,27.325,27.345,16619.0,CAG +2023-10-11 14:33:00,27.365,27.37,27.355,27.355,9682.0,CAG +2023-10-11 14:32:00,27.345,27.375,27.345,27.365,15123.0,CAG +2023-10-11 14:31:00,27.33,27.35,27.325,27.35,8103.0,CAG +2023-10-11 14:30:00,27.325,27.33,27.321,27.325,2764.0,CAG +2023-10-11 14:29:00,27.325,27.33,27.32,27.325,4722.0,CAG +2023-10-11 14:28:00,27.33,27.33,27.32,27.325,4043.0,CAG +2023-10-11 14:27:00,27.305,27.33,27.305,27.325,6436.0,CAG +2023-10-11 14:26:00,27.295,27.31,27.29,27.305,7447.0,CAG +2023-10-11 14:25:00,27.3,27.3,27.295,27.3,1815.0,CAG +2023-10-11 14:24:00,27.285,27.3,27.285,27.295,6680.0,CAG +2023-10-11 14:23:00,27.28,27.29,27.28,27.285,4783.0,CAG +2023-10-11 14:22:00,27.295,27.305,27.275,27.285,10848.0,CAG +2023-10-11 14:21:00,27.295,27.3,27.295,27.295,1971.0,CAG +2023-10-11 14:20:00,27.3,27.3,27.295,27.295,2769.0,CAG +2023-10-11 14:19:00,27.305,27.305,27.293,27.3,7273.0,CAG +2023-10-11 14:18:00,27.3,27.31,27.295,27.305,7159.0,CAG +2023-10-11 14:17:00,27.285,27.295,27.285,27.295,5737.0,CAG +2023-10-11 14:16:00,27.27,27.295,27.265,27.285,5310.0,CAG +2023-10-11 14:15:00,27.235,27.27,27.23,27.267,7743.0,CAG +2023-10-11 14:14:00,27.225,27.24,27.225,27.235,4803.0,CAG +2023-10-11 14:13:00,27.231,27.235,27.225,27.23,5518.0,CAG +2023-10-11 14:12:00,27.235,27.235,27.225,27.235,6552.0,CAG +2023-10-11 14:11:00,27.253,27.255,27.23,27.24,5350.0,CAG +2023-10-11 14:10:00,27.245,27.255,27.24,27.255,6210.0,CAG +2023-10-11 14:09:00,27.25,27.255,27.23,27.245,9131.0,CAG +2023-10-11 14:08:00,27.25,27.26,27.25,27.26,2955.0,CAG +2023-10-11 14:07:00,27.255,27.265,27.245,27.245,5660.0,CAG +2023-10-11 14:06:00,27.25,27.255,27.245,27.25,3963.0,CAG +2023-10-11 14:05:00,27.265,27.265,27.235,27.245,4693.0,CAG +2023-10-11 14:04:00,27.27,27.275,27.26,27.265,7750.0,CAG +2023-10-11 14:03:00,27.285,27.285,27.27,27.279,2291.0,CAG +2023-10-11 14:02:00,27.29,27.295,27.275,27.28,7133.0,CAG +2023-10-11 14:01:00,27.275,27.3,27.275,27.29,8168.0,CAG +2023-10-11 14:00:00,27.265,27.28,27.26,27.275,7834.0,CAG +2023-10-11 13:59:00,27.27,27.27,27.26,27.27,3790.0,CAG +2023-10-11 13:58:00,27.29,27.295,27.27,27.27,5704.0,CAG +2023-10-11 13:57:00,27.285,27.295,27.28,27.295,5576.0,CAG +2023-10-11 13:56:00,27.29,27.305,27.285,27.285,10990.0,CAG +2023-10-11 13:55:00,27.305,27.31,27.29,27.295,9427.0,CAG +2023-10-11 13:54:00,27.305,27.31,27.305,27.31,1963.0,CAG +2023-10-11 13:53:00,27.308,27.31,27.3,27.305,6900.0,CAG +2023-10-11 13:52:00,27.285,27.31,27.285,27.305,4682.0,CAG +2023-10-11 13:51:00,27.29,27.29,27.282,27.285,2261.0,CAG +2023-10-11 13:50:00,27.275,27.29,27.275,27.285,5303.0,CAG +2023-10-11 13:49:00,27.265,27.275,27.265,27.275,7118.0,CAG +2023-10-11 13:48:00,27.285,27.29,27.26,27.265,13169.0,CAG +2023-10-11 13:47:00,27.285,27.285,27.27,27.285,16513.0,CAG +2023-10-11 13:46:00,27.285,27.288,27.285,27.288,4007.0,CAG +2023-10-11 13:45:00,27.275,27.29,27.27,27.285,4771.0,CAG +2023-10-11 13:44:00,27.275,27.275,27.27,27.275,2356.0,CAG +2023-10-11 13:43:00,27.27,27.275,27.265,27.275,5447.0,CAG +2023-10-11 13:42:00,27.27,27.275,27.265,27.275,4718.0,CAG +2023-10-11 13:41:00,27.265,27.275,27.26,27.265,10013.0,CAG +2023-10-11 13:40:00,27.265,27.27,27.265,27.265,3749.0,CAG +2023-10-11 13:39:00,27.265,27.265,27.265,27.265,1992.0,CAG +2023-10-11 13:38:00,27.265,27.267,27.26,27.265,7219.0,CAG +2023-10-11 13:37:00,27.265,27.265,27.261,27.265,3198.0,CAG +2023-10-11 13:36:00,27.26,27.265,27.25,27.265,14684.0,CAG +2023-10-11 13:35:00,27.27,27.28,27.27,27.27,9394.0,CAG +2023-10-11 13:34:00,27.275,27.275,27.27,27.275,1416.0,CAG +2023-10-11 13:33:00,27.275,27.28,27.26,27.275,14794.0,CAG +2023-10-11 13:32:00,27.275,27.28,27.275,27.275,1119.0,CAG +2023-10-11 13:31:00,27.3,27.3,27.275,27.275,5471.0,CAG +2023-10-11 13:30:00,27.305,27.305,27.29,27.295,9586.0,CAG +2023-10-11 13:29:00,27.285,27.31,27.275,27.31,11377.0,CAG +2023-10-11 13:28:00,27.28,27.29,27.28,27.28,1619.0,CAG +2023-10-11 13:27:00,27.28,27.29,27.28,27.28,5679.0,CAG +2023-10-11 13:26:00,27.27,27.28,27.265,27.275,3244.0,CAG +2023-10-11 13:25:00,27.24,27.26,27.235,27.26,16108.0,CAG +2023-10-11 13:24:00,27.255,27.265,27.24,27.24,18805.0,CAG +2023-10-11 13:23:00,27.245,27.265,27.245,27.26,7360.0,CAG +2023-10-11 13:22:00,27.245,27.25,27.24,27.24,736.0,CAG +2023-10-11 13:21:00,27.25,27.26,27.25,27.25,3896.0,CAG +2023-10-11 13:20:00,27.235,27.26,27.235,27.255,5677.0,CAG +2023-10-11 13:19:00,27.25,27.25,27.22,27.24,12636.0,CAG +2023-10-11 13:18:00,27.245,27.25,27.245,27.245,2122.0,CAG +2023-10-11 13:17:00,27.255,27.26,27.245,27.245,5528.0,CAG +2023-10-11 13:16:00,27.27,27.27,27.25,27.26,7671.0,CAG +2023-10-11 13:15:00,27.23,27.275,27.22,27.27,36407.0,CAG +2023-10-11 13:14:00,27.215,27.23,27.215,27.225,17060.0,CAG +2023-10-11 13:13:00,27.22,27.22,27.205,27.215,23208.0,CAG +2023-10-11 13:12:00,27.225,27.227,27.22,27.227,4428.0,CAG +2023-10-11 13:11:00,27.21,27.225,27.21,27.225,7453.0,CAG +2023-10-11 13:10:00,27.22,27.22,27.21,27.215,13330.0,CAG +2023-10-11 13:09:00,27.21,27.21,27.2,27.21,7865.0,CAG +2023-10-11 13:08:00,27.185,27.215,27.18,27.21,24810.0,CAG +2023-10-11 13:07:00,27.2,27.21,27.18,27.185,17775.0,CAG +2023-10-11 13:06:00,27.195,27.2,27.191,27.2,8325.0,CAG +2023-10-11 13:05:00,27.195,27.2,27.19,27.195,29287.0,CAG +2023-10-11 13:04:00,27.185,27.195,27.175,27.195,16743.0,CAG +2023-10-11 13:03:00,27.22,27.22,27.18,27.18,7722.0,CAG +2023-10-11 13:02:00,27.245,27.245,27.215,27.22,13348.0,CAG +2023-10-11 13:01:00,27.24,27.25,27.24,27.245,5135.0,CAG +2023-10-11 13:00:00,27.24,27.24,27.235,27.239,5245.0,CAG +2023-10-11 12:59:00,27.25,27.26,27.25,27.25,11904.0,CAG +2023-10-11 12:58:00,27.26,27.26,27.245,27.25,7147.0,CAG +2023-10-11 12:57:00,27.245,27.255,27.245,27.255,4404.0,CAG +2023-10-11 12:56:00,27.265,27.265,27.24,27.245,9430.0,CAG +2023-10-11 12:55:00,27.28,27.28,27.26,27.265,9330.0,CAG +2023-10-11 12:54:00,27.27,27.285,27.27,27.28,5693.0,CAG +2023-10-11 12:53:00,27.29,27.295,27.27,27.275,8269.0,CAG +2023-10-11 12:52:00,27.29,27.3,27.28,27.3,15270.0,CAG +2023-10-11 12:51:00,27.315,27.315,27.29,27.29,5179.0,CAG +2023-10-11 12:50:00,27.315,27.317,27.31,27.31,943.0,CAG +2023-10-11 12:49:00,27.305,27.325,27.305,27.315,6697.0,CAG +2023-10-11 12:48:00,27.31,27.31,27.3,27.3,4101.0,CAG +2023-10-11 12:47:00,27.31,27.315,27.29,27.31,18593.0,CAG +2023-10-11 12:46:00,27.335,27.34,27.31,27.315,11997.0,CAG +2023-10-11 12:45:00,27.335,27.34,27.33,27.335,4541.0,CAG +2023-10-11 12:44:00,27.335,27.34,27.33,27.33,10334.0,CAG +2023-10-11 12:43:00,27.335,27.34,27.33,27.335,14778.0,CAG +2023-10-11 12:42:00,27.325,27.335,27.32,27.335,10942.0,CAG +2023-10-11 12:41:00,27.295,27.325,27.29,27.32,10171.0,CAG +2023-10-11 12:40:00,27.29,27.3,27.285,27.295,7442.0,CAG +2023-10-11 12:39:00,27.285,27.295,27.28,27.285,6428.0,CAG +2023-10-11 12:38:00,27.285,27.29,27.28,27.285,2627.0,CAG +2023-10-11 12:37:00,27.28,27.29,27.28,27.29,5035.0,CAG +2023-10-11 12:36:00,27.29,27.29,27.27,27.28,7763.0,CAG +2023-10-11 12:35:00,27.28,27.285,27.27,27.285,6348.0,CAG +2023-10-11 12:34:00,27.28,27.28,27.265,27.275,6388.0,CAG +2023-10-11 12:33:00,27.3,27.31,27.28,27.285,5871.0,CAG +2023-10-11 12:32:00,27.29,27.31,27.29,27.29,24321.0,CAG +2023-10-11 12:31:00,27.255,27.3,27.25,27.295,39512.0,CAG +2023-10-11 12:30:00,27.26,27.26,27.25,27.25,5813.0,CAG +2023-10-11 12:29:00,27.265,27.265,27.25,27.265,5955.0,CAG +2023-10-11 12:28:00,27.252,27.27,27.25,27.26,13315.0,CAG +2023-10-11 12:27:00,27.265,27.265,27.23,27.255,23849.0,CAG +2023-10-11 12:26:00,27.27,27.27,27.26,27.26,8744.0,CAG +2023-10-11 12:25:00,27.28,27.285,27.26,27.26,5848.0,CAG +2023-10-11 12:24:00,27.28,27.295,27.275,27.29,17138.0,CAG +2023-10-11 12:23:00,27.3,27.305,27.27,27.275,8349.0,CAG +2023-10-11 12:22:00,27.3,27.3,27.285,27.3,23473.0,CAG +2023-10-11 12:21:00,27.317,27.317,27.3,27.305,14658.0,CAG +2023-10-11 12:20:00,27.32,27.325,27.31,27.315,14412.0,CAG +2023-10-11 12:19:00,27.325,27.33,27.31,27.32,11889.0,CAG +2023-10-11 12:18:00,27.33,27.33,27.32,27.325,10472.0,CAG +2023-10-11 12:17:00,27.355,27.355,27.33,27.33,14172.0,CAG +2023-10-11 12:16:00,27.355,27.36,27.35,27.36,12490.0,CAG +2023-10-11 12:15:00,27.385,27.39,27.355,27.355,10447.0,CAG +2023-10-11 12:14:00,27.395,27.395,27.375,27.385,6741.0,CAG +2023-10-11 12:13:00,27.385,27.4,27.385,27.395,6830.0,CAG +2023-10-11 12:12:00,27.4,27.405,27.38,27.385,10202.0,CAG +2023-10-11 12:11:00,27.405,27.405,27.395,27.4,3398.0,CAG +2023-10-11 12:10:00,27.4,27.41,27.39,27.41,8259.0,CAG +2023-10-11 12:09:00,27.38,27.4,27.38,27.396,4479.0,CAG +2023-10-11 12:08:00,27.39,27.395,27.365,27.375,5622.0,CAG +2023-10-11 12:07:00,27.36,27.4,27.355,27.395,13184.0,CAG +2023-10-11 12:06:00,27.345,27.36,27.34,27.36,11287.0,CAG +2023-10-11 12:05:00,27.355,27.36,27.34,27.345,4037.0,CAG +2023-10-11 12:04:00,27.335,27.36,27.335,27.36,9515.0,CAG +2023-10-11 12:03:00,27.345,27.35,27.33,27.33,8694.0,CAG +2023-10-11 12:02:00,27.355,27.36,27.33,27.345,14356.0,CAG +2023-10-11 12:01:00,27.35,27.36,27.345,27.36,7547.0,CAG +2023-10-11 12:00:00,27.345,27.365,27.34,27.36,5962.0,CAG +2023-10-11 11:59:00,27.33,27.345,27.33,27.345,4142.0,CAG +2023-10-11 11:58:00,27.35,27.35,27.32,27.32,17220.0,CAG +2023-10-11 11:57:00,27.355,27.375,27.35,27.35,25966.0,CAG +2023-10-11 11:56:00,27.345,27.355,27.32,27.35,38279.0,CAG +2023-10-11 11:55:00,27.405,27.41,27.34,27.35,75396.0,CAG +2023-10-11 11:54:00,27.44,27.45,27.4,27.41,28821.0,CAG +2023-10-11 11:53:00,27.445,27.45,27.43,27.445,7360.0,CAG +2023-10-11 11:52:00,27.44,27.45,27.43,27.445,23148.0,CAG +2023-10-11 11:51:00,27.435,27.44,27.43,27.435,2609.0,CAG +2023-10-11 11:50:00,27.425,27.44,27.42,27.435,7500.0,CAG +2023-10-11 11:49:00,27.43,27.43,27.42,27.43,3811.0,CAG +2023-10-11 11:48:00,27.42,27.44,27.415,27.435,7710.0,CAG +2023-10-11 11:47:00,27.425,27.43,27.405,27.41,9297.0,CAG +2023-10-11 11:46:00,27.42,27.43,27.42,27.425,2928.0,CAG +2023-10-11 11:45:00,27.44,27.44,27.415,27.42,9833.0,CAG +2023-10-11 11:44:00,27.44,27.445,27.435,27.44,4626.0,CAG +2023-10-11 11:43:00,27.435,27.44,27.43,27.44,6443.0,CAG +2023-10-11 11:42:00,27.435,27.44,27.435,27.435,1773.0,CAG +2023-10-11 11:41:00,27.44,27.445,27.43,27.435,5233.0,CAG +2023-10-11 11:40:00,27.44,27.44,27.43,27.44,2377.0,CAG +2023-10-11 11:39:00,27.445,27.46,27.44,27.449,4581.0,CAG +2023-10-11 11:38:00,27.44,27.445,27.435,27.445,5371.0,CAG +2023-10-11 11:37:00,27.44,27.45,27.435,27.45,3674.0,CAG +2023-10-11 11:36:00,27.455,27.455,27.435,27.44,5346.0,CAG +2023-10-11 11:35:00,27.45,27.46,27.45,27.455,2886.0,CAG +2023-10-11 11:34:00,27.445,27.45,27.435,27.45,6867.0,CAG +2023-10-11 11:33:00,27.465,27.465,27.445,27.445,11326.0,CAG +2023-10-11 11:32:00,27.46,27.47,27.46,27.46,4829.0,CAG +2023-10-11 11:31:00,27.455,27.46,27.445,27.46,7536.0,CAG +2023-10-11 11:30:00,27.425,27.46,27.42,27.46,9355.0,CAG +2023-10-11 11:29:00,27.425,27.43,27.42,27.43,9445.0,CAG +2023-10-11 11:28:00,27.425,27.43,27.415,27.425,8310.0,CAG +2023-10-11 11:27:00,27.415,27.43,27.415,27.425,6189.0,CAG +2023-10-11 11:26:00,27.395,27.42,27.395,27.42,3233.0,CAG +2023-10-11 11:25:00,27.369,27.4,27.355,27.4,9970.0,CAG +2023-10-11 11:24:00,27.365,27.37,27.36,27.367,1836.0,CAG +2023-10-11 11:23:00,27.365,27.37,27.36,27.365,2314.0,CAG +2023-10-11 11:22:00,27.345,27.375,27.335,27.365,12288.0,CAG +2023-10-11 11:21:00,27.335,27.35,27.335,27.35,8089.0,CAG +2023-10-11 11:20:00,27.35,27.35,27.321,27.335,8908.0,CAG +2023-10-11 11:19:00,27.352,27.36,27.35,27.36,3404.0,CAG +2023-10-11 11:18:00,27.355,27.37,27.355,27.355,6939.0,CAG +2023-10-11 11:17:00,27.365,27.37,27.34,27.36,10041.0,CAG +2023-10-11 11:16:00,27.37,27.39,27.37,27.37,11733.0,CAG +2023-10-11 11:15:00,27.39,27.4,27.35,27.37,14698.0,CAG +2023-10-11 11:14:00,27.405,27.41,27.381,27.389,9181.0,CAG +2023-10-11 11:13:00,27.42,27.42,27.405,27.405,8769.0,CAG +2023-10-11 11:12:00,27.425,27.43,27.42,27.425,3108.0,CAG +2023-10-11 11:11:00,27.44,27.44,27.42,27.43,6144.0,CAG +2023-10-11 11:10:00,27.445,27.46,27.435,27.435,6364.0,CAG +2023-10-11 11:09:00,27.44,27.465,27.44,27.45,6717.0,CAG +2023-10-11 11:08:00,27.45,27.46,27.44,27.45,9124.0,CAG +2023-10-11 11:07:00,27.5,27.5,27.455,27.46,6589.0,CAG +2023-10-11 11:06:00,27.505,27.505,27.49,27.49,3775.0,CAG +2023-10-11 11:05:00,27.48,27.51,27.48,27.51,5507.0,CAG +2023-10-11 11:04:00,27.485,27.5,27.485,27.49,5036.0,CAG +2023-10-11 11:03:00,27.49,27.51,27.49,27.49,5622.0,CAG +2023-10-11 11:02:00,27.495,27.5,27.49,27.49,3898.0,CAG +2023-10-11 11:01:00,27.47,27.5,27.465,27.5,12303.0,CAG +2023-10-11 11:00:00,27.51,27.515,27.46,27.46,12069.0,CAG +2023-10-11 10:59:00,27.515,27.53,27.51,27.515,6221.0,CAG +2023-10-11 10:58:00,27.52,27.52,27.51,27.512,6748.0,CAG +2023-10-11 10:57:00,27.535,27.535,27.515,27.52,7526.0,CAG +2023-10-11 10:56:00,27.525,27.535,27.525,27.53,6144.0,CAG +2023-10-11 10:55:00,27.52,27.53,27.51,27.53,7177.0,CAG +2023-10-11 10:54:00,27.53,27.53,27.515,27.515,6455.0,CAG +2023-10-11 10:53:00,27.545,27.55,27.535,27.535,4025.0,CAG +2023-10-11 10:52:00,27.535,27.55,27.535,27.54,6678.0,CAG +2023-10-11 10:51:00,27.545,27.56,27.53,27.53,15146.0,CAG +2023-10-11 10:50:00,27.555,27.56,27.545,27.545,7299.0,CAG +2023-10-11 10:49:00,27.575,27.575,27.55,27.555,6387.0,CAG +2023-10-11 10:48:00,27.555,27.58,27.555,27.575,6500.0,CAG +2023-10-11 10:47:00,27.575,27.575,27.55,27.55,6377.0,CAG +2023-10-11 10:46:00,27.6,27.605,27.58,27.58,12818.0,CAG +2023-10-11 10:45:00,27.605,27.605,27.59,27.605,7989.0,CAG +2023-10-11 10:44:00,27.605,27.61,27.6,27.605,5310.0,CAG +2023-10-11 10:43:00,27.59,27.605,27.585,27.6,8740.0,CAG +2023-10-11 10:42:00,27.6,27.6,27.59,27.595,4905.0,CAG +2023-10-11 10:41:00,27.61,27.61,27.592,27.595,5195.0,CAG +2023-10-11 10:40:00,27.59,27.605,27.585,27.6,6235.0,CAG +2023-10-11 10:39:00,27.595,27.62,27.595,27.595,8059.0,CAG +2023-10-11 10:38:00,27.595,27.6,27.585,27.595,8100.0,CAG +2023-10-11 10:37:00,27.6,27.61,27.595,27.598,3751.0,CAG +2023-10-11 10:36:00,27.61,27.62,27.59,27.595,10374.0,CAG +2023-10-11 10:35:00,27.62,27.62,27.6,27.61,6978.0,CAG +2023-10-11 10:34:00,27.62,27.625,27.615,27.615,6106.0,CAG +2023-10-11 10:33:00,27.64,27.645,27.62,27.62,6847.0,CAG +2023-10-11 10:32:00,27.666,27.666,27.62,27.65,9994.0,CAG +2023-10-11 10:31:00,27.685,27.69,27.66,27.66,19075.0,CAG +2023-10-11 10:30:00,27.665,27.69,27.665,27.69,30360.0,CAG +2023-10-11 10:29:00,27.64,27.67,27.625,27.67,11208.0,CAG +2023-10-11 10:28:00,27.64,27.65,27.625,27.64,13740.0,CAG +2023-10-11 10:27:00,27.615,27.635,27.615,27.635,52994.0,CAG +2023-10-11 10:26:00,27.575,27.625,27.575,27.615,15186.0,CAG +2023-10-11 10:25:00,27.61,27.615,27.575,27.575,9054.0,CAG +2023-10-11 10:24:00,27.604,27.625,27.59,27.615,11475.0,CAG +2023-10-11 10:23:00,27.605,27.61,27.59,27.61,24924.0,CAG +2023-10-11 10:22:00,27.625,27.65,27.605,27.605,27882.0,CAG +2023-10-11 10:21:00,27.63,27.635,27.61,27.625,14896.0,CAG +2023-10-11 10:20:00,27.67,27.68,27.635,27.635,46537.0,CAG +2023-10-11 10:19:00,27.68,27.685,27.66,27.67,13004.0,CAG +2023-10-11 10:18:00,27.695,27.71,27.68,27.69,11876.0,CAG +2023-10-11 10:17:00,27.67,27.7,27.66,27.7,9747.0,CAG +2023-10-11 10:16:00,27.65,27.68,27.65,27.675,10203.0,CAG +2023-10-11 10:15:00,27.635,27.66,27.63,27.65,11258.0,CAG +2023-10-11 10:14:00,27.655,27.66,27.64,27.64,6513.0,CAG +2023-10-11 10:13:00,27.66,27.685,27.66,27.66,9116.0,CAG +2023-10-11 10:12:00,27.69,27.69,27.64,27.65,9878.0,CAG +2023-10-11 10:11:00,27.7,27.72,27.683,27.69,11021.0,CAG +2023-10-11 10:10:00,27.76,27.76,27.71,27.71,9025.0,CAG +2023-10-11 10:09:00,27.78,27.78,27.74,27.75,10573.0,CAG +2023-10-11 10:08:00,27.77,27.78,27.76,27.775,5133.0,CAG +2023-10-11 10:07:00,27.78,27.78,27.75,27.77,11187.0,CAG +2023-10-11 10:06:00,27.73,27.8,27.73,27.77,27290.0,CAG +2023-10-11 10:05:00,27.73,27.73,27.71,27.725,9019.0,CAG +2023-10-11 10:04:00,27.71,27.74,27.71,27.74,13712.0,CAG +2023-10-11 10:03:00,27.63,27.715,27.61,27.715,19330.0,CAG +2023-10-11 10:02:00,27.605,27.64,27.605,27.63,4186.0,CAG +2023-10-11 10:01:00,27.555,27.6,27.555,27.595,8773.0,CAG +2023-10-11 10:00:00,27.515,27.56,27.515,27.555,11439.0,CAG +2023-10-11 09:59:00,27.57,27.57,27.5,27.515,56668.0,CAG +2023-10-11 09:58:00,27.55,27.58,27.55,27.575,5830.0,CAG +2023-10-11 09:57:00,27.56,27.565,27.55,27.555,10095.0,CAG +2023-10-11 09:56:00,27.545,27.57,27.535,27.565,4657.0,CAG +2023-10-11 09:55:00,27.55,27.55,27.501,27.54,8928.0,CAG +2023-10-11 09:54:00,27.6,27.6,27.54,27.55,15339.0,CAG +2023-10-11 09:53:00,27.62,27.625,27.6,27.6,6023.0,CAG +2023-10-11 09:52:00,27.65,27.67,27.61,27.62,10207.0,CAG +2023-10-11 09:51:00,27.695,27.695,27.641,27.65,7934.0,CAG +2023-10-11 09:50:00,27.71,27.71,27.675,27.69,7631.0,CAG +2023-10-11 09:49:00,27.67,27.715,27.665,27.715,6261.0,CAG +2023-10-11 09:48:00,27.62,27.67,27.62,27.665,9180.0,CAG +2023-10-11 09:47:00,27.61,27.64,27.61,27.615,12576.0,CAG +2023-10-11 09:46:00,27.595,27.63,27.595,27.61,10761.0,CAG +2023-10-11 09:45:00,27.6,27.61,27.59,27.6,9302.0,CAG +2023-10-11 09:44:00,27.65,27.65,27.6,27.6,13749.0,CAG +2023-10-11 09:43:00,27.71,27.71,27.61,27.645,19224.0,CAG +2023-10-11 09:42:00,27.67,27.7,27.665,27.7,11090.0,CAG +2023-10-11 09:41:00,27.685,27.69,27.65,27.675,12318.0,CAG +2023-10-11 09:40:00,27.71,27.72,27.68,27.7,18456.0,CAG +2023-10-11 09:39:00,27.62,27.7,27.615,27.7,10816.0,CAG +2023-10-11 09:38:00,27.67,27.67,27.61,27.61,12672.0,CAG +2023-10-11 09:37:00,27.66,27.685,27.645,27.68,11159.0,CAG +2023-10-11 09:36:00,27.67,27.69,27.65,27.66,13903.0,CAG +2023-10-11 09:35:00,27.64,27.73,27.64,27.67,9855.0,CAG +2023-10-11 09:34:00,27.64,27.7,27.62,27.64,15872.0,CAG +2023-10-11 09:33:00,27.63,27.64,27.57,27.63,17164.0,CAG +2023-10-11 09:32:00,27.7,27.7,27.62,27.63,24611.0,CAG +2023-10-11 09:31:00,27.69,27.705,27.65,27.69,9982.0,CAG +2023-10-11 09:30:00,27.68,27.72,27.6,27.7,88906.0,CAG +2023-10-11 09:17:00,27.7,27.7,27.7,27.7,2.0,CAG +2023-10-11 09:16:00,27.7,27.7,27.7,27.7,1.0,CAG +2023-10-11 09:08:00,27.7,27.7,27.7,27.7,53.0,CAG +2023-10-11 09:06:00,27.61,27.62,27.61,27.62,150.0,CAG +2023-10-11 09:04:00,27.6,27.6,27.6,27.6,528.0,CAG +2023-10-11 09:03:00,27.639,27.639,27.639,27.639,15.0,CAG +2023-10-11 09:00:00,27.61,27.61,27.61,27.61,100.0,CAG +2023-10-11 08:58:00,27.63,27.63,27.63,27.63,2.0,CAG +2023-10-11 08:56:00,27.62,27.62,27.61,27.61,261.0,CAG +2023-10-11 08:55:00,27.63,27.63,27.62,27.62,839.0,CAG +2023-10-11 08:46:00,27.63,27.64,27.63,27.64,837.0,CAG +2023-10-11 08:43:00,27.61,27.61,27.61,27.61,100.0,CAG +2023-10-11 08:38:00,27.66,27.66,27.66,27.66,200.0,CAG +2023-10-11 08:31:00,27.54,27.61,27.54,27.61,71.0,CAG +2023-10-11 08:27:00,27.66,27.66,27.66,27.66,4.0,CAG +2023-10-11 08:24:00,27.53,27.53,27.53,27.53,1.0,CAG +2023-10-11 08:13:00,27.69,27.69,27.67,27.67,390.0,CAG +2023-10-11 08:12:00,27.69,27.69,27.69,27.69,720.0,CAG +2023-10-11 08:08:00,27.71,27.71,27.71,27.71,500.0,CAG +2023-10-11 08:04:00,27.69,27.69,27.69,27.69,18.0,CAG +2023-10-11 08:02:00,27.7,27.7,27.53,27.53,103.0,CAG +2023-10-11 08:00:00,27.88,27.88,27.88,27.88,1000.0,CAG +2023-10-11 07:38:00,27.75,27.75,27.75,27.75,50.0,CAG +2023-10-11 07:37:00,27.75,27.76,27.75,27.76,800.0,CAG +2023-10-11 07:36:00,27.76,27.76,27.75,27.75,160.0,CAG +2023-10-11 07:34:00,27.76,27.76,27.76,27.76,213.0,CAG +2023-10-11 07:29:00,27.71,27.76,27.71,27.76,240.0,CAG +2023-10-11 07:04:00,27.69,27.69,27.66,27.66,323.0,CAG +2023-10-11 07:00:00,27.93,28.03,27.93,28.03,10.0,CAG +2023-10-11 04:26:00,27.61,27.61,27.61,27.61,40.0,CAG +2023-10-10 19:54:00,27.6,27.6,27.6,27.6,50.0,CAG +2023-10-10 19:32:00,27.6,27.6,27.6,27.6,1.0,CAG +2023-10-10 19:22:00,27.53,27.53,27.53,27.53,15.0,CAG +2023-10-10 19:00:00,27.53,27.53,27.53,27.53,658864.0,CAG +2023-10-10 18:51:00,27.611,27.611,27.61,27.61,8479.0,CAG +2023-10-10 18:30:00,27.53,27.7,27.53,27.7,659864.0,CAG +2023-10-10 18:28:00,27.69,27.69,27.69,27.69,3.0,CAG +2023-10-10 18:08:00,27.7,27.7,27.7,27.7,1.0,CAG +2023-10-10 17:52:00,27.7,27.7,27.7,27.7,300.0,CAG +2023-10-10 17:51:00,27.61,27.61,27.61,27.61,300.0,CAG +2023-10-10 17:50:00,27.61,27.61,27.61,27.61,1500.0,CAG +2023-10-10 17:49:00,27.61,27.61,27.61,27.61,500.0,CAG +2023-10-10 17:45:00,27.53,27.7,27.53,27.7,1400.0,CAG +2023-10-10 17:03:00,27.53,27.53,27.53,27.53,51776.0,CAG +2023-10-10 16:53:00,27.65,27.65,27.65,27.65,100.0,CAG +2023-10-10 16:21:00,27.5,27.5,27.5,27.5,2.0,CAG +2023-10-10 16:20:00,27.53,27.53,27.53,27.53,22.0,CAG +2023-10-10 16:15:00,27.53,27.53,27.53,27.53,1.0,CAG +2023-10-10 16:10:00,27.53,27.53,27.53,27.53,658864.0,CAG +2023-10-10 16:06:00,27.6,27.6,27.6,27.6,300.0,CAG +2023-10-10 16:03:00,27.53,27.53,27.31,27.53,14326.0,CAG +2023-10-10 16:02:00,27.53,27.53,27.53,27.53,12399.0,CAG +2023-10-10 16:01:00,27.53,27.53,27.53,27.53,6814.0,CAG +2023-10-10 16:00:00,27.52,27.53,27.0,27.53,1410658.0,CAG +2023-10-10 15:59:00,27.53,27.54,27.51,27.52,200036.0,CAG +2023-10-10 15:58:00,27.535,27.54,27.53,27.53,72556.0,CAG +2023-10-10 15:57:00,27.515,27.54,27.51,27.535,167640.0,CAG +2023-10-10 15:56:00,27.525,27.527,27.51,27.515,40475.0,CAG +2023-10-10 15:55:00,27.515,27.535,27.515,27.52,82601.0,CAG +2023-10-10 15:54:00,27.51,27.52,27.51,27.515,18472.0,CAG +2023-10-10 15:53:00,27.53,27.535,27.51,27.515,28845.0,CAG +2023-10-10 15:52:00,27.515,27.54,27.515,27.54,32682.0,CAG +2023-10-10 15:51:00,27.52,27.52,27.505,27.515,45248.0,CAG +2023-10-10 15:50:00,27.49,27.515,27.49,27.515,28279.0,CAG +2023-10-10 15:49:00,27.495,27.505,27.49,27.5,20404.0,CAG +2023-10-10 15:48:00,27.49,27.505,27.49,27.495,25161.0,CAG +2023-10-10 15:47:00,27.5,27.5,27.49,27.497,10424.0,CAG +2023-10-10 15:46:00,27.5,27.505,27.49,27.495,10699.0,CAG +2023-10-10 15:45:00,27.515,27.535,27.505,27.505,26169.0,CAG +2023-10-10 15:44:00,27.51,27.52,27.51,27.515,9304.0,CAG +2023-10-10 15:43:00,27.525,27.535,27.51,27.51,16874.0,CAG +2023-10-10 15:42:00,27.52,27.53,27.515,27.52,13939.0,CAG +2023-10-10 15:41:00,27.525,27.525,27.51,27.515,24379.0,CAG +2023-10-10 15:40:00,27.475,27.525,27.475,27.525,13906.0,CAG +2023-10-10 15:39:00,27.475,27.475,27.46,27.475,18653.0,CAG +2023-10-10 15:38:00,27.47,27.48,27.47,27.475,6623.0,CAG +2023-10-10 15:37:00,27.47,27.48,27.465,27.47,11257.0,CAG +2023-10-10 15:36:00,27.44,27.465,27.435,27.465,11521.0,CAG +2023-10-10 15:35:00,27.435,27.44,27.434,27.435,4562.0,CAG +2023-10-10 15:34:00,27.425,27.44,27.425,27.44,6132.0,CAG +2023-10-10 15:33:00,27.46,27.46,27.425,27.43,18803.0,CAG +2023-10-10 15:32:00,27.46,27.47,27.455,27.46,11704.0,CAG +2023-10-10 15:31:00,27.45,27.47,27.445,27.47,11771.0,CAG +2023-10-10 15:30:00,27.44,27.45,27.435,27.445,8466.0,CAG +2023-10-10 15:29:00,27.435,27.44,27.435,27.44,5028.0,CAG +2023-10-10 15:28:00,27.455,27.455,27.43,27.439,12948.0,CAG +2023-10-10 15:27:00,27.441,27.455,27.44,27.455,13990.0,CAG +2023-10-10 15:26:00,27.445,27.45,27.445,27.45,2254.0,CAG +2023-10-10 15:25:00,27.44,27.45,27.44,27.44,6579.0,CAG +2023-10-10 15:24:00,27.445,27.455,27.44,27.44,7731.0,CAG +2023-10-10 15:23:00,27.45,27.45,27.435,27.445,7716.0,CAG +2023-10-10 15:22:00,27.445,27.46,27.44,27.45,4671.0,CAG +2023-10-10 15:21:00,27.415,27.445,27.41,27.445,15742.0,CAG +2023-10-10 15:20:00,27.46,27.46,27.41,27.41,13487.0,CAG +2023-10-10 15:19:00,27.465,27.47,27.46,27.461,4028.0,CAG +2023-10-10 15:18:00,27.49,27.49,27.46,27.465,11660.0,CAG +2023-10-10 15:17:00,27.53,27.535,27.49,27.495,21930.0,CAG +2023-10-10 15:16:00,27.53,27.53,27.52,27.53,5923.0,CAG +2023-10-10 15:15:00,27.495,27.525,27.495,27.525,8713.0,CAG +2023-10-10 15:14:00,27.485,27.505,27.485,27.495,10886.0,CAG +2023-10-10 15:13:00,27.475,27.49,27.475,27.49,5204.0,CAG +2023-10-10 15:12:00,27.47,27.48,27.47,27.48,4640.0,CAG +2023-10-10 15:11:00,27.475,27.48,27.471,27.475,10571.0,CAG +2023-10-10 15:10:00,27.457,27.48,27.45,27.475,13364.0,CAG +2023-10-10 15:09:00,27.455,27.46,27.45,27.455,7987.0,CAG +2023-10-10 15:08:00,27.455,27.46,27.45,27.451,3062.0,CAG +2023-10-10 15:07:00,27.455,27.46,27.45,27.455,3201.0,CAG +2023-10-10 15:06:00,27.454,27.455,27.45,27.45,3069.0,CAG +2023-10-10 15:05:00,27.48,27.48,27.45,27.45,11672.0,CAG +2023-10-10 15:04:00,27.46,27.48,27.45,27.48,12455.0,CAG +2023-10-10 15:03:00,27.45,27.455,27.445,27.455,6671.0,CAG +2023-10-10 15:02:00,27.445,27.45,27.44,27.445,3815.0,CAG +2023-10-10 15:01:00,27.465,27.465,27.44,27.445,14831.0,CAG +2023-10-10 15:00:00,27.46,27.47,27.46,27.46,998.0,CAG +2023-10-10 14:59:00,27.47,27.47,27.46,27.465,4551.0,CAG +2023-10-10 14:58:00,27.455,27.47,27.455,27.465,8804.0,CAG +2023-10-10 14:57:00,27.465,27.465,27.455,27.455,5376.0,CAG +2023-10-10 14:56:00,27.465,27.47,27.455,27.465,4456.0,CAG +2023-10-10 14:55:00,27.465,27.47,27.46,27.465,5984.0,CAG +2023-10-10 14:54:00,27.475,27.475,27.46,27.47,5180.0,CAG +2023-10-10 14:53:00,27.505,27.51,27.475,27.475,9651.0,CAG +2023-10-10 14:52:00,27.505,27.51,27.5,27.51,3443.0,CAG +2023-10-10 14:51:00,27.525,27.53,27.505,27.505,11769.0,CAG +2023-10-10 14:50:00,27.525,27.53,27.52,27.525,3628.0,CAG +2023-10-10 14:49:00,27.565,27.565,27.525,27.525,8844.0,CAG +2023-10-10 14:48:00,27.53,27.565,27.525,27.565,10779.0,CAG +2023-10-10 14:47:00,27.535,27.535,27.52,27.525,3860.0,CAG +2023-10-10 14:46:00,27.53,27.535,27.525,27.53,4317.0,CAG +2023-10-10 14:45:00,27.535,27.535,27.53,27.535,8378.0,CAG +2023-10-10 14:44:00,27.54,27.54,27.525,27.535,5309.0,CAG +2023-10-10 14:43:00,27.535,27.535,27.525,27.535,6791.0,CAG +2023-10-10 14:42:00,27.53,27.54,27.53,27.54,5391.0,CAG +2023-10-10 14:41:00,27.53,27.53,27.515,27.52,10195.0,CAG +2023-10-10 14:40:00,27.52,27.53,27.51,27.52,14801.0,CAG +2023-10-10 14:39:00,27.505,27.52,27.5,27.511,5754.0,CAG +2023-10-10 14:38:00,27.5,27.51,27.49,27.51,8453.0,CAG +2023-10-10 14:37:00,27.495,27.5,27.49,27.5,2614.0,CAG +2023-10-10 14:36:00,27.52,27.52,27.49,27.495,11143.0,CAG +2023-10-10 14:35:00,27.511,27.515,27.5,27.515,7289.0,CAG +2023-10-10 14:34:00,27.53,27.53,27.515,27.515,10097.0,CAG +2023-10-10 14:33:00,27.53,27.54,27.525,27.525,9239.0,CAG +2023-10-10 14:32:00,27.53,27.53,27.52,27.53,4921.0,CAG +2023-10-10 14:31:00,27.525,27.54,27.51,27.54,9164.0,CAG +2023-10-10 14:30:00,27.53,27.53,27.52,27.52,5190.0,CAG +2023-10-10 14:29:00,27.534,27.535,27.515,27.53,9279.0,CAG +2023-10-10 14:28:00,27.53,27.54,27.53,27.535,6347.0,CAG +2023-10-10 14:27:00,27.505,27.53,27.495,27.525,16292.0,CAG +2023-10-10 14:26:00,27.48,27.51,27.48,27.505,9960.0,CAG +2023-10-10 14:25:00,27.5,27.5,27.472,27.475,10854.0,CAG +2023-10-10 14:24:00,27.485,27.5,27.485,27.495,4346.0,CAG +2023-10-10 14:23:00,27.495,27.5,27.485,27.485,11430.0,CAG +2023-10-10 14:22:00,27.495,27.51,27.49,27.495,4068.0,CAG +2023-10-10 14:21:00,27.49,27.505,27.49,27.495,5902.0,CAG +2023-10-10 14:20:00,27.48,27.499,27.48,27.49,9914.0,CAG +2023-10-10 14:19:00,27.48,27.49,27.475,27.475,4201.0,CAG +2023-10-10 14:18:00,27.47,27.5,27.46,27.485,37605.0,CAG +2023-10-10 14:17:00,27.485,27.485,27.445,27.47,15003.0,CAG +2023-10-10 14:16:00,27.52,27.52,27.485,27.485,11439.0,CAG +2023-10-10 14:15:00,27.545,27.545,27.51,27.52,26533.0,CAG +2023-10-10 14:14:00,27.56,27.56,27.545,27.55,15724.0,CAG +2023-10-10 14:13:00,27.543,27.56,27.54,27.56,8341.0,CAG +2023-10-10 14:12:00,27.545,27.55,27.545,27.545,1608.0,CAG +2023-10-10 14:11:00,27.56,27.56,27.53,27.545,7400.0,CAG +2023-10-10 14:10:00,27.555,27.565,27.55,27.56,11918.0,CAG +2023-10-10 14:09:00,27.59,27.59,27.55,27.555,48683.0,CAG +2023-10-10 14:08:00,27.585,27.59,27.581,27.59,4027.0,CAG +2023-10-10 14:07:00,27.59,27.595,27.585,27.585,8657.0,CAG +2023-10-10 14:06:00,27.585,27.6,27.585,27.595,10956.0,CAG +2023-10-10 14:05:00,27.585,27.59,27.58,27.585,2852.0,CAG +2023-10-10 14:04:00,27.595,27.595,27.58,27.59,9112.0,CAG +2023-10-10 14:03:00,27.585,27.6,27.585,27.595,8291.0,CAG +2023-10-10 14:02:00,27.585,27.59,27.58,27.59,2194.0,CAG +2023-10-10 14:01:00,27.59,27.59,27.585,27.585,5270.0,CAG +2023-10-10 14:00:00,27.585,27.6,27.585,27.59,10033.0,CAG +2023-10-10 13:59:00,27.585,27.59,27.58,27.58,1637.0,CAG +2023-10-10 13:58:00,27.59,27.59,27.58,27.58,5557.0,CAG +2023-10-10 13:57:00,27.585,27.595,27.581,27.581,12457.0,CAG +2023-10-10 13:56:00,27.575,27.585,27.57,27.585,11154.0,CAG +2023-10-10 13:55:00,27.565,27.58,27.565,27.58,5997.0,CAG +2023-10-10 13:54:00,27.58,27.58,27.565,27.565,6462.0,CAG +2023-10-10 13:53:00,27.55,27.575,27.55,27.575,9893.0,CAG +2023-10-10 13:52:00,27.56,27.56,27.55,27.555,2272.0,CAG +2023-10-10 13:51:00,27.565,27.565,27.555,27.56,6622.0,CAG +2023-10-10 13:50:00,27.555,27.565,27.555,27.565,4004.0,CAG +2023-10-10 13:49:00,27.56,27.56,27.555,27.56,6662.0,CAG +2023-10-10 13:48:00,27.555,27.565,27.555,27.565,4854.0,CAG +2023-10-10 13:47:00,27.559,27.56,27.555,27.56,1855.0,CAG +2023-10-10 13:46:00,27.55,27.56,27.54,27.551,3194.0,CAG +2023-10-10 13:45:00,27.55,27.56,27.545,27.545,5198.0,CAG +2023-10-10 13:44:00,27.545,27.56,27.545,27.555,3551.0,CAG +2023-10-10 13:43:00,27.53,27.54,27.528,27.54,5761.0,CAG +2023-10-10 13:42:00,27.515,27.52,27.515,27.52,2144.0,CAG +2023-10-10 13:41:00,27.52,27.525,27.51,27.52,5206.0,CAG +2023-10-10 13:40:00,27.519,27.525,27.51,27.52,12571.0,CAG +2023-10-10 13:39:00,27.47,27.515,27.47,27.515,13850.0,CAG +2023-10-10 13:38:00,27.48,27.48,27.465,27.47,7000.0,CAG +2023-10-10 13:37:00,27.495,27.5,27.47,27.48,5330.0,CAG +2023-10-10 13:36:00,27.52,27.52,27.49,27.495,8344.0,CAG +2023-10-10 13:35:00,27.535,27.535,27.521,27.529,5278.0,CAG +2023-10-10 13:34:00,27.535,27.54,27.53,27.54,5044.0,CAG +2023-10-10 13:33:00,27.535,27.54,27.535,27.54,1482.0,CAG +2023-10-10 13:32:00,27.57,27.57,27.53,27.535,10959.0,CAG +2023-10-10 13:31:00,27.595,27.6,27.565,27.565,11775.0,CAG +2023-10-10 13:30:00,27.6,27.607,27.59,27.59,9944.0,CAG +2023-10-10 13:29:00,27.58,27.6,27.58,27.6,6701.0,CAG +2023-10-10 13:28:00,27.595,27.61,27.585,27.59,9883.0,CAG +2023-10-10 13:27:00,27.6,27.6,27.58,27.6,9741.0,CAG +2023-10-10 13:26:00,27.595,27.6,27.595,27.595,2506.0,CAG +2023-10-10 13:25:00,27.615,27.615,27.595,27.595,7125.0,CAG +2023-10-10 13:24:00,27.615,27.62,27.61,27.615,7357.0,CAG +2023-10-10 13:23:00,27.605,27.62,27.6,27.615,4938.0,CAG +2023-10-10 13:22:00,27.605,27.61,27.605,27.61,2532.0,CAG +2023-10-10 13:21:00,27.635,27.635,27.61,27.615,6665.0,CAG +2023-10-10 13:20:00,27.62,27.635,27.62,27.635,8576.0,CAG +2023-10-10 13:19:00,27.615,27.625,27.61,27.62,9835.0,CAG +2023-10-10 13:18:00,27.61,27.62,27.61,27.615,4846.0,CAG +2023-10-10 13:17:00,27.605,27.61,27.6,27.6,1459.0,CAG +2023-10-10 13:16:00,27.58,27.605,27.57,27.605,11768.0,CAG +2023-10-10 13:15:00,27.58,27.59,27.57,27.585,7449.0,CAG +2023-10-10 13:14:00,27.59,27.59,27.58,27.58,1187.0,CAG +2023-10-10 13:13:00,27.582,27.585,27.572,27.585,4417.0,CAG +2023-10-10 13:12:00,27.58,27.59,27.57,27.58,7863.0,CAG +2023-10-10 13:11:00,27.575,27.58,27.57,27.58,1624.0,CAG +2023-10-10 13:10:00,27.57,27.58,27.57,27.571,1896.0,CAG +2023-10-10 13:09:00,27.545,27.57,27.54,27.57,10928.0,CAG +2023-10-10 13:08:00,27.55,27.555,27.545,27.545,6103.0,CAG +2023-10-10 13:07:00,27.54,27.545,27.54,27.54,2090.0,CAG +2023-10-10 13:06:00,27.54,27.55,27.535,27.54,10961.0,CAG +2023-10-10 13:05:00,27.54,27.55,27.51,27.55,31945.0,CAG +2023-10-10 13:04:00,27.61,27.615,27.545,27.545,21757.0,CAG +2023-10-10 13:03:00,27.615,27.615,27.604,27.605,2987.0,CAG +2023-10-10 13:02:00,27.58,27.615,27.571,27.615,13635.0,CAG +2023-10-10 13:01:00,27.58,27.585,27.575,27.58,4295.0,CAG +2023-10-10 13:00:00,27.574,27.58,27.57,27.57,10369.0,CAG +2023-10-10 12:59:00,27.57,27.585,27.57,27.57,9422.0,CAG +2023-10-10 12:58:00,27.57,27.57,27.565,27.57,2506.0,CAG +2023-10-10 12:57:00,27.59,27.59,27.575,27.575,3119.0,CAG +2023-10-10 12:56:00,27.595,27.615,27.585,27.585,19252.0,CAG +2023-10-10 12:55:00,27.565,27.59,27.56,27.59,17248.0,CAG +2023-10-10 12:54:00,27.565,27.565,27.56,27.565,1540.0,CAG +2023-10-10 12:53:00,27.565,27.57,27.56,27.565,2466.0,CAG +2023-10-10 12:52:00,27.56,27.565,27.56,27.565,1316.0,CAG +2023-10-10 12:51:00,27.57,27.575,27.555,27.565,11530.0,CAG +2023-10-10 12:50:00,27.575,27.575,27.57,27.575,3377.0,CAG +2023-10-10 12:49:00,27.57,27.58,27.56,27.58,9285.0,CAG +2023-10-10 12:48:00,27.605,27.615,27.565,27.565,23252.0,CAG +2023-10-10 12:47:00,27.605,27.61,27.605,27.61,2722.0,CAG +2023-10-10 12:46:00,27.601,27.605,27.575,27.605,22189.0,CAG +2023-10-10 12:45:00,27.635,27.635,27.59,27.605,153757.0,CAG +2023-10-10 12:44:00,27.62,27.64,27.615,27.64,20539.0,CAG +2023-10-10 12:43:00,27.61,27.625,27.6,27.62,15018.0,CAG +2023-10-10 12:42:00,27.619,27.63,27.6,27.6,18364.0,CAG +2023-10-10 12:41:00,27.61,27.62,27.605,27.62,17381.0,CAG +2023-10-10 12:40:00,27.59,27.62,27.59,27.61,29775.0,CAG +2023-10-10 12:39:00,27.575,27.59,27.575,27.589,8083.0,CAG +2023-10-10 12:38:00,27.56,27.58,27.56,27.57,60028.0,CAG +2023-10-10 12:37:00,27.59,27.595,27.555,27.555,6281.0,CAG +2023-10-10 12:36:00,27.56,27.6,27.555,27.595,19068.0,CAG +2023-10-10 12:35:00,27.55,27.555,27.55,27.555,3439.0,CAG +2023-10-10 12:34:00,27.57,27.57,27.55,27.555,4741.0,CAG +2023-10-10 12:33:00,27.59,27.6,27.57,27.57,16960.0,CAG +2023-10-10 12:32:00,27.585,27.585,27.575,27.58,6700.0,CAG +2023-10-10 12:31:00,27.575,27.59,27.55,27.59,57182.0,CAG +2023-10-10 12:30:00,27.575,27.58,27.575,27.579,3036.0,CAG +2023-10-10 12:29:00,27.565,27.58,27.565,27.575,15848.0,CAG +2023-10-10 12:28:00,27.57,27.57,27.565,27.565,1638.0,CAG +2023-10-10 12:27:00,27.565,27.57,27.56,27.565,2646.0,CAG +2023-10-10 12:26:00,27.569,27.57,27.565,27.565,4113.0,CAG +2023-10-10 12:25:00,27.575,27.58,27.56,27.565,20748.0,CAG +2023-10-10 12:24:00,27.57,27.58,27.57,27.575,3203.0,CAG +2023-10-10 12:23:00,27.57,27.57,27.56,27.569,10147.0,CAG +2023-10-10 12:22:00,27.565,27.57,27.56,27.565,4163.0,CAG +2023-10-10 12:21:00,27.54,27.57,27.54,27.57,17949.0,CAG +2023-10-10 12:20:00,27.54,27.54,27.533,27.539,1977.0,CAG +2023-10-10 12:19:00,27.515,27.54,27.51,27.535,8533.0,CAG +2023-10-10 12:18:00,27.495,27.52,27.495,27.515,7248.0,CAG +2023-10-10 12:17:00,27.51,27.51,27.495,27.495,7962.0,CAG +2023-10-10 12:16:00,27.505,27.51,27.5,27.505,4211.0,CAG +2023-10-10 12:15:00,27.51,27.51,27.505,27.51,2786.0,CAG +2023-10-10 12:14:00,27.505,27.51,27.5,27.51,2832.0,CAG +2023-10-10 12:13:00,27.5,27.51,27.5,27.51,1818.0,CAG +2023-10-10 12:12:00,27.51,27.515,27.49,27.5,14203.0,CAG +2023-10-10 12:11:00,27.505,27.52,27.495,27.502,15810.0,CAG +2023-10-10 12:10:00,27.5,27.51,27.5,27.51,5534.0,CAG +2023-10-10 12:09:00,27.47,27.51,27.47,27.51,8316.0,CAG +2023-10-10 12:08:00,27.47,27.48,27.465,27.48,2840.0,CAG +2023-10-10 12:07:00,27.46,27.47,27.46,27.465,5177.0,CAG +2023-10-10 12:06:00,27.46,27.47,27.455,27.465,3468.0,CAG +2023-10-10 12:05:00,27.455,27.46,27.45,27.46,4689.0,CAG +2023-10-10 12:04:00,27.465,27.47,27.45,27.455,17097.0,CAG +2023-10-10 12:03:00,27.46,27.47,27.46,27.465,1682.0,CAG +2023-10-10 12:02:00,27.445,27.465,27.445,27.465,7682.0,CAG +2023-10-10 12:01:00,27.44,27.445,27.436,27.445,4659.0,CAG +2023-10-10 12:00:00,27.465,27.465,27.44,27.445,11917.0,CAG +2023-10-10 11:59:00,27.445,27.46,27.44,27.46,13262.0,CAG +2023-10-10 11:58:00,27.45,27.45,27.44,27.445,2925.0,CAG +2023-10-10 11:57:00,27.445,27.45,27.445,27.45,4626.0,CAG +2023-10-10 11:56:00,27.45,27.455,27.44,27.445,9469.0,CAG +2023-10-10 11:55:00,27.44,27.45,27.44,27.445,2020.0,CAG +2023-10-10 11:54:00,27.43,27.44,27.43,27.44,3175.0,CAG +2023-10-10 11:53:00,27.455,27.455,27.435,27.435,4057.0,CAG +2023-10-10 11:52:00,27.43,27.455,27.43,27.455,9405.0,CAG +2023-10-10 11:51:00,27.435,27.44,27.42,27.425,5509.0,CAG +2023-10-10 11:50:00,27.425,27.44,27.42,27.44,8201.0,CAG +2023-10-10 11:49:00,27.425,27.427,27.42,27.42,2857.0,CAG +2023-10-10 11:48:00,27.465,27.47,27.425,27.425,6916.0,CAG +2023-10-10 11:47:00,27.48,27.48,27.46,27.46,8350.0,CAG +2023-10-10 11:46:00,27.5,27.5,27.48,27.485,3652.0,CAG +2023-10-10 11:45:00,27.495,27.505,27.475,27.5,8287.0,CAG +2023-10-10 11:44:00,27.485,27.5,27.485,27.495,2732.0,CAG +2023-10-10 11:43:00,27.52,27.52,27.485,27.49,8201.0,CAG +2023-10-10 11:42:00,27.51,27.52,27.505,27.515,5138.0,CAG +2023-10-10 11:41:00,27.5,27.51,27.499,27.505,6689.0,CAG +2023-10-10 11:40:00,27.5,27.5,27.49,27.495,3734.0,CAG +2023-10-10 11:39:00,27.495,27.51,27.49,27.505,5038.0,CAG +2023-10-10 11:38:00,27.5,27.5,27.485,27.49,4318.0,CAG +2023-10-10 11:37:00,27.459,27.49,27.459,27.49,7361.0,CAG +2023-10-10 11:36:00,27.495,27.495,27.45,27.455,7706.0,CAG +2023-10-10 11:35:00,27.495,27.495,27.491,27.495,2678.0,CAG +2023-10-10 11:34:00,27.475,27.5,27.471,27.5,7853.0,CAG +2023-10-10 11:33:00,27.475,27.48,27.47,27.48,5174.0,CAG +2023-10-10 11:32:00,27.468,27.48,27.45,27.475,3905.0,CAG +2023-10-10 11:31:00,27.43,27.475,27.43,27.465,6584.0,CAG +2023-10-10 11:30:00,27.41,27.44,27.41,27.425,19892.0,CAG +2023-10-10 11:29:00,27.395,27.4,27.38,27.4,12740.0,CAG +2023-10-10 11:28:00,27.37,27.405,27.37,27.4,9712.0,CAG +2023-10-10 11:27:00,27.445,27.445,27.375,27.38,26297.0,CAG +2023-10-10 11:26:00,27.46,27.46,27.44,27.44,7355.0,CAG +2023-10-10 11:25:00,27.495,27.495,27.445,27.455,19152.0,CAG +2023-10-10 11:24:00,27.49,27.495,27.48,27.495,11056.0,CAG +2023-10-10 11:23:00,27.53,27.53,27.49,27.495,20548.0,CAG +2023-10-10 11:22:00,27.52,27.54,27.52,27.53,6415.0,CAG +2023-10-10 11:21:00,27.53,27.535,27.51,27.515,9560.0,CAG +2023-10-10 11:20:00,27.53,27.54,27.52,27.535,5964.0,CAG +2023-10-10 11:19:00,27.555,27.56,27.53,27.53,10094.0,CAG +2023-10-10 11:18:00,27.545,27.56,27.53,27.55,8794.0,CAG +2023-10-10 11:17:00,27.54,27.575,27.54,27.55,8970.0,CAG +2023-10-10 11:16:00,27.565,27.565,27.545,27.545,10632.0,CAG +2023-10-10 11:15:00,27.54,27.575,27.54,27.565,17515.0,CAG +2023-10-10 11:14:00,27.565,27.57,27.54,27.54,7374.0,CAG +2023-10-10 11:13:00,27.555,27.565,27.545,27.565,6568.0,CAG +2023-10-10 11:12:00,27.55,27.565,27.55,27.555,6838.0,CAG +2023-10-10 11:11:00,27.545,27.545,27.53,27.545,7898.0,CAG +2023-10-10 11:10:00,27.57,27.575,27.525,27.545,9060.0,CAG +2023-10-10 11:09:00,27.57,27.575,27.555,27.56,7833.0,CAG +2023-10-10 11:08:00,27.51,27.585,27.51,27.58,21770.0,CAG +2023-10-10 11:07:00,27.47,27.51,27.47,27.51,5001.0,CAG +2023-10-10 11:06:00,27.43,27.47,27.42,27.47,7169.0,CAG +2023-10-10 11:05:00,27.4,27.44,27.4,27.435,7423.0,CAG +2023-10-10 11:04:00,27.4,27.42,27.375,27.4,40249.0,CAG +2023-10-10 11:03:00,27.385,27.4,27.38,27.395,3065.0,CAG +2023-10-10 11:02:00,27.38,27.39,27.37,27.39,5789.0,CAG +2023-10-10 11:01:00,27.37,27.38,27.365,27.38,3485.0,CAG +2023-10-10 11:00:00,27.39,27.39,27.365,27.365,6520.0,CAG +2023-10-10 10:59:00,27.39,27.41,27.39,27.395,10086.0,CAG +2023-10-10 10:58:00,27.349,27.39,27.34,27.39,9676.0,CAG +2023-10-10 10:57:00,27.38,27.395,27.34,27.34,11843.0,CAG +2023-10-10 10:56:00,27.41,27.41,27.375,27.375,12469.0,CAG +2023-10-10 10:55:00,27.46,27.46,27.41,27.415,36620.0,CAG +2023-10-10 10:54:00,27.505,27.505,27.465,27.465,20047.0,CAG +2023-10-10 10:53:00,27.515,27.515,27.49,27.505,5151.0,CAG +2023-10-10 10:52:00,27.52,27.52,27.5,27.51,6153.0,CAG +2023-10-10 10:51:00,27.505,27.52,27.5,27.51,11356.0,CAG +2023-10-10 10:50:00,27.53,27.54,27.515,27.515,4958.0,CAG +2023-10-10 10:49:00,27.52,27.55,27.52,27.53,8131.0,CAG +2023-10-10 10:48:00,27.525,27.545,27.52,27.525,6055.0,CAG +2023-10-10 10:47:00,27.51,27.545,27.51,27.525,11811.0,CAG +2023-10-10 10:46:00,27.52,27.52,27.502,27.51,3020.0,CAG +2023-10-10 10:45:00,27.58,27.58,27.51,27.51,11014.0,CAG +2023-10-10 10:44:00,27.61,27.61,27.565,27.585,9231.0,CAG +2023-10-10 10:43:00,27.64,27.64,27.615,27.615,4011.0,CAG +2023-10-10 10:42:00,27.64,27.64,27.634,27.64,4773.0,CAG +2023-10-10 10:41:00,27.65,27.67,27.635,27.645,10362.0,CAG +2023-10-10 10:40:00,27.645,27.65,27.63,27.65,7795.0,CAG +2023-10-10 10:39:00,27.678,27.685,27.65,27.65,11236.0,CAG +2023-10-10 10:38:00,27.63,27.675,27.63,27.675,15737.0,CAG +2023-10-10 10:37:00,27.61,27.63,27.595,27.625,26100.0,CAG +2023-10-10 10:36:00,27.625,27.625,27.6,27.61,14301.0,CAG +2023-10-10 10:35:00,27.645,27.645,27.625,27.63,14209.0,CAG +2023-10-10 10:34:00,27.65,27.665,27.645,27.65,16104.0,CAG +2023-10-10 10:33:00,27.64,27.655,27.63,27.645,14520.0,CAG +2023-10-10 10:32:00,27.72,27.72,27.635,27.64,24922.0,CAG +2023-10-10 10:31:00,27.735,27.735,27.69,27.72,38167.0,CAG +2023-10-10 10:30:00,27.735,27.755,27.71,27.735,54160.0,CAG +2023-10-10 10:29:00,27.735,27.74,27.73,27.739,11712.0,CAG +2023-10-10 10:28:00,27.73,27.74,27.71,27.735,37857.0,CAG +2023-10-10 10:27:00,27.71,27.73,27.7,27.725,9459.0,CAG +2023-10-10 10:26:00,27.68,27.71,27.675,27.705,4014.0,CAG +2023-10-10 10:25:00,27.66,27.68,27.66,27.67,14462.0,CAG +2023-10-10 10:24:00,27.65,27.66,27.64,27.66,22842.0,CAG +2023-10-10 10:23:00,27.615,27.65,27.61,27.649,23162.0,CAG +2023-10-10 10:22:00,27.6,27.62,27.6,27.62,8674.0,CAG +2023-10-10 10:21:00,27.59,27.605,27.59,27.6,14115.0,CAG +2023-10-10 10:20:00,27.57,27.6,27.565,27.59,14454.0,CAG +2023-10-10 10:19:00,27.595,27.595,27.56,27.57,30439.0,CAG +2023-10-10 10:18:00,27.615,27.615,27.595,27.595,8564.0,CAG +2023-10-10 10:17:00,27.63,27.635,27.615,27.615,7618.0,CAG +2023-10-10 10:16:00,27.63,27.63,27.615,27.625,11506.0,CAG +2023-10-10 10:15:00,27.63,27.635,27.6,27.635,16694.0,CAG +2023-10-10 10:14:00,27.64,27.64,27.623,27.63,15379.0,CAG +2023-10-10 10:13:00,27.64,27.65,27.62,27.63,11954.0,CAG +2023-10-10 10:12:00,27.62,27.65,27.62,27.64,17237.0,CAG +2023-10-10 10:11:00,27.615,27.625,27.61,27.615,8432.0,CAG +2023-10-10 10:10:00,27.6,27.62,27.6,27.62,10711.0,CAG +2023-10-10 10:09:00,27.575,27.6,27.56,27.59,15044.0,CAG +2023-10-10 10:08:00,27.585,27.585,27.562,27.58,6378.0,CAG +2023-10-10 10:07:00,27.57,27.615,27.56,27.58,29849.0,CAG +2023-10-10 10:06:00,27.57,27.59,27.56,27.575,10789.0,CAG +2023-10-10 10:05:00,27.48,27.56,27.48,27.56,10489.0,CAG +2023-10-10 10:04:00,27.49,27.49,27.47,27.48,8252.0,CAG +2023-10-10 10:03:00,27.485,27.495,27.465,27.49,18873.0,CAG +2023-10-10 10:02:00,27.45,27.49,27.445,27.48,19378.0,CAG +2023-10-10 10:01:00,27.52,27.53,27.455,27.455,15938.0,CAG +2023-10-10 10:00:00,27.465,27.515,27.465,27.515,18900.0,CAG +2023-10-10 09:59:00,27.519,27.519,27.46,27.47,12598.0,CAG +2023-10-10 09:58:00,27.57,27.57,27.52,27.52,17690.0,CAG +2023-10-10 09:57:00,27.59,27.59,27.565,27.57,12057.0,CAG +2023-10-10 09:56:00,27.57,27.61,27.57,27.6,10411.0,CAG +2023-10-10 09:55:00,27.595,27.595,27.558,27.57,8239.0,CAG +2023-10-10 09:54:00,27.54,27.6,27.535,27.59,13213.0,CAG +2023-10-10 09:53:00,27.545,27.55,27.53,27.54,4962.0,CAG +2023-10-10 09:52:00,27.525,27.555,27.52,27.55,9263.0,CAG +2023-10-10 09:51:00,27.535,27.54,27.49,27.51,10849.0,CAG +2023-10-10 09:50:00,27.54,27.55,27.51,27.54,9265.0,CAG +2023-10-10 09:49:00,27.54,27.545,27.5,27.52,12051.0,CAG +2023-10-10 09:48:00,27.53,27.554,27.525,27.55,8153.0,CAG +2023-10-10 09:47:00,27.575,27.575,27.53,27.53,7555.0,CAG +2023-10-10 09:46:00,27.6,27.615,27.58,27.58,12227.0,CAG +2023-10-10 09:45:00,27.59,27.59,27.55,27.585,18255.0,CAG +2023-10-10 09:44:00,27.545,27.6,27.52,27.6,12001.0,CAG +2023-10-10 09:43:00,27.53,27.55,27.52,27.53,8114.0,CAG +2023-10-10 09:42:00,27.58,27.59,27.5,27.54,13393.0,CAG +2023-10-10 09:41:00,27.53,27.58,27.53,27.575,9484.0,CAG +2023-10-10 09:40:00,27.59,27.63,27.525,27.525,16464.0,CAG +2023-10-10 09:39:00,27.615,27.65,27.58,27.59,17143.0,CAG +2023-10-10 09:38:00,27.67,27.68,27.61,27.61,15692.0,CAG +2023-10-10 09:37:00,27.65,27.66,27.6,27.66,17977.0,CAG +2023-10-10 09:36:00,27.7,27.715,27.66,27.66,14716.0,CAG +2023-10-10 09:35:00,27.725,27.76,27.72,27.73,5220.0,CAG +2023-10-10 09:34:00,27.65,27.76,27.65,27.725,14600.0,CAG +2023-10-10 09:33:00,27.72,27.72,27.65,27.665,6271.0,CAG +2023-10-10 09:32:00,27.79,27.82,27.715,27.73,9155.0,CAG +2023-10-10 09:31:00,27.88,27.88,27.77,27.79,22399.0,CAG +2023-10-10 09:30:00,27.85,27.94,27.82,27.88,89387.0,CAG +2023-10-10 09:29:00,27.8,27.87,27.77,27.87,2340.0,CAG +2023-10-10 09:27:00,27.77,27.79,27.77,27.79,2.0,CAG +2023-10-10 09:25:00,27.751,27.751,27.75,27.75,4.0,CAG +2023-10-10 09:24:00,27.75,27.75,27.75,27.75,501.0,CAG +2023-10-10 09:23:00,27.74,27.75,27.74,27.75,43.0,CAG +2023-10-10 09:15:00,27.7,27.7,27.7,27.7,200.0,CAG +2023-10-10 08:52:00,27.64,27.66,27.63,27.63,63.0,CAG +2023-10-10 08:46:00,27.59,27.59,27.59,27.59,1.0,CAG +2023-10-10 08:32:00,27.64,27.64,27.64,27.64,400.0,CAG +2023-10-10 08:29:00,27.6,27.6,27.6,27.6,20.0,CAG +2023-10-10 08:15:00,27.601,27.601,27.601,27.601,1.0,CAG +2023-10-10 08:13:00,27.61,27.61,27.61,27.61,1016.0,CAG +2023-10-10 08:08:00,27.61,27.61,27.61,27.61,470.0,CAG +2023-10-10 08:07:00,27.61,27.61,27.61,27.61,500.0,CAG +2023-10-10 08:03:00,27.61,27.61,27.61,27.61,14.0,CAG +2023-10-10 08:00:00,27.65,27.69,27.63,27.69,3906.0,CAG +2023-10-10 07:56:00,27.63,27.63,27.63,27.63,58.0,CAG +2023-10-10 07:27:00,27.64,27.64,27.64,27.64,100.0,CAG +2023-10-10 07:25:00,27.67,27.67,27.67,27.67,50.0,CAG +2023-10-10 07:00:00,27.6,27.65,27.6,27.65,56.0,CAG +2023-10-09 19:54:00,27.62,27.62,27.62,27.62,50.0,CAG +2023-10-09 19:20:00,27.62,27.62,27.62,27.62,1.0,CAG +2023-10-09 19:14:00,27.62,27.62,27.62,27.62,10.0,CAG +2023-10-09 19:00:00,27.59,27.59,27.59,27.59,925591.0,CAG +2023-10-09 18:59:00,27.63,27.63,27.63,27.63,5.0,CAG +2023-10-09 18:30:00,27.59,27.59,27.51,27.51,925595.0,CAG +2023-10-09 18:29:00,27.42,27.42,27.42,27.42,7.0,CAG +2023-10-09 17:48:00,27.51,27.51,27.51,27.51,1.0,CAG +2023-10-09 17:34:00,27.62,27.62,27.62,27.62,300.0,CAG +2023-10-09 17:27:00,27.51,27.51,27.51,27.51,10.0,CAG +2023-10-09 17:18:00,27.62,27.62,27.6,27.6,350.0,CAG +2023-10-09 17:13:00,27.62,27.62,27.62,27.62,50.0,CAG +2023-10-09 17:12:00,27.62,27.62,27.62,27.62,100.0,CAG +2023-10-09 17:11:00,27.63,27.63,27.54,27.54,6.0,CAG +2023-10-09 16:54:00,27.62,27.62,27.62,27.62,70.0,CAG +2023-10-09 16:53:00,27.63,27.63,27.63,27.63,10.0,CAG +2023-10-09 16:45:00,27.63,27.63,27.63,27.63,1.0,CAG +2023-10-09 16:41:00,27.7,27.7,27.7,27.7,60.0,CAG +2023-10-09 16:40:00,27.5,27.5,27.5,27.5,10.0,CAG +2023-10-09 16:24:00,27.5,27.5,27.5,27.5,2200.0,CAG +2023-10-09 16:23:00,27.63,27.63,27.63,27.63,2174.0,CAG +2023-10-09 16:21:00,27.61,27.61,27.6,27.6,145.0,CAG +2023-10-09 16:10:00,27.59,27.59,27.59,27.59,925591.0,CAG +2023-10-09 16:03:00,27.39,27.39,27.39,27.39,1.0,CAG +2023-10-09 16:01:00,27.59,27.59,27.59,27.59,2441.0,CAG +2023-10-09 16:00:00,27.59,27.595,27.59,27.59,2339011.0,CAG +2023-10-09 15:59:00,27.58,27.62,27.58,27.59,309739.0,CAG +2023-10-09 15:58:00,27.605,27.61,27.57,27.575,169735.0,CAG +2023-10-09 15:57:00,27.585,27.61,27.58,27.61,123448.0,CAG +2023-10-09 15:56:00,27.575,27.59,27.56,27.585,139088.0,CAG +2023-10-09 15:55:00,27.58,27.597,27.575,27.575,121019.0,CAG +2023-10-09 15:54:00,27.589,27.59,27.57,27.58,62945.0,CAG +2023-10-09 15:53:00,27.58,27.59,27.57,27.585,90784.0,CAG +2023-10-09 15:52:00,27.595,27.595,27.575,27.585,60240.0,CAG +2023-10-09 15:51:00,27.6,27.6,27.58,27.6,37228.0,CAG +2023-10-09 15:50:00,27.58,27.61,27.57,27.6,67474.0,CAG +2023-10-09 15:49:00,27.585,27.6,27.58,27.585,39936.0,CAG +2023-10-09 15:48:00,27.58,27.585,27.57,27.585,36362.0,CAG +2023-10-09 15:47:00,27.565,27.575,27.56,27.575,35295.0,CAG +2023-10-09 15:46:00,27.565,27.57,27.56,27.57,21375.0,CAG +2023-10-09 15:45:00,27.555,27.57,27.54,27.565,46182.0,CAG +2023-10-09 15:44:00,27.555,27.56,27.55,27.555,14501.0,CAG +2023-10-09 15:43:00,27.555,27.56,27.55,27.55,26001.0,CAG +2023-10-09 15:42:00,27.589,27.589,27.55,27.555,28519.0,CAG +2023-10-09 15:41:00,27.6,27.605,27.58,27.585,18792.0,CAG +2023-10-09 15:40:00,27.605,27.61,27.6,27.6,23712.0,CAG +2023-10-09 15:39:00,27.635,27.635,27.605,27.605,31395.0,CAG +2023-10-09 15:38:00,27.61,27.635,27.605,27.635,55290.0,CAG +2023-10-09 15:37:00,27.57,27.61,27.57,27.61,31633.0,CAG +2023-10-09 15:36:00,27.55,27.57,27.54,27.57,21013.0,CAG +2023-10-09 15:35:00,27.55,27.555,27.544,27.55,22979.0,CAG +2023-10-09 15:34:00,27.545,27.56,27.542,27.555,11742.0,CAG +2023-10-09 15:33:00,27.555,27.555,27.54,27.55,27457.0,CAG +2023-10-09 15:32:00,27.545,27.56,27.54,27.554,16630.0,CAG +2023-10-09 15:31:00,27.555,27.56,27.545,27.545,19069.0,CAG +2023-10-09 15:30:00,27.57,27.57,27.55,27.55,54766.0,CAG +2023-10-09 15:29:00,27.535,27.57,27.535,27.565,23883.0,CAG +2023-10-09 15:28:00,27.515,27.535,27.51,27.535,36010.0,CAG +2023-10-09 15:27:00,27.545,27.545,27.51,27.515,21730.0,CAG +2023-10-09 15:26:00,27.55,27.55,27.54,27.545,15197.0,CAG +2023-10-09 15:25:00,27.55,27.55,27.54,27.55,4428.0,CAG +2023-10-09 15:24:00,27.545,27.56,27.54,27.545,20241.0,CAG +2023-10-09 15:23:00,27.545,27.545,27.435,27.545,13021.0,CAG +2023-10-09 15:22:00,27.55,27.55,27.54,27.545,17498.0,CAG +2023-10-09 15:21:00,27.565,27.565,27.545,27.545,16139.0,CAG +2023-10-09 15:20:00,27.55,27.575,27.54,27.565,50120.0,CAG +2023-10-09 15:19:00,27.585,27.59,27.55,27.555,91861.0,CAG +2023-10-09 15:18:00,27.6,27.605,27.585,27.585,32186.0,CAG +2023-10-09 15:17:00,27.6,27.62,27.59,27.605,66263.0,CAG +2023-10-09 15:16:00,27.625,27.625,27.6,27.605,99706.0,CAG +2023-10-09 15:15:00,27.625,27.625,27.6,27.625,51622.0,CAG +2023-10-09 15:14:00,27.6,27.625,27.595,27.62,129332.0,CAG +2023-10-09 15:13:00,27.62,27.63,27.605,27.61,53261.0,CAG +2023-10-09 15:12:00,27.59,27.62,27.59,27.62,22859.0,CAG +2023-10-09 15:11:00,27.575,27.59,27.575,27.59,14537.0,CAG +2023-10-09 15:10:00,27.575,27.58,27.575,27.58,8452.0,CAG +2023-10-09 15:09:00,27.555,27.58,27.555,27.58,24392.0,CAG +2023-10-09 15:08:00,27.545,27.56,27.545,27.56,11911.0,CAG +2023-10-09 15:07:00,27.525,27.55,27.525,27.545,7824.0,CAG +2023-10-09 15:06:00,27.55,27.55,27.515,27.52,20269.0,CAG +2023-10-09 15:05:00,27.545,27.555,27.54,27.55,6544.0,CAG +2023-10-09 15:04:00,27.545,27.55,27.54,27.545,12495.0,CAG +2023-10-09 15:03:00,27.54,27.555,27.535,27.545,14540.0,CAG +2023-10-09 15:02:00,27.555,27.555,27.53,27.535,8159.0,CAG +2023-10-09 15:01:00,27.565,27.565,27.535,27.555,18198.0,CAG +2023-10-09 15:00:00,27.575,27.58,27.56,27.565,33244.0,CAG +2023-10-09 14:59:00,27.585,27.585,27.57,27.58,12158.0,CAG +2023-10-09 14:58:00,27.585,27.59,27.57,27.585,23161.0,CAG +2023-10-09 14:57:00,27.58,27.59,27.58,27.59,25361.0,CAG +2023-10-09 14:56:00,27.565,27.58,27.56,27.58,7326.0,CAG +2023-10-09 14:55:00,27.55,27.565,27.55,27.565,6688.0,CAG +2023-10-09 14:54:00,27.54,27.55,27.54,27.55,4082.0,CAG +2023-10-09 14:53:00,27.52,27.535,27.52,27.535,5413.0,CAG +2023-10-09 14:52:00,27.545,27.55,27.52,27.52,16429.0,CAG +2023-10-09 14:51:00,27.545,27.545,27.54,27.545,11994.0,CAG +2023-10-09 14:50:00,27.54,27.55,27.535,27.545,15101.0,CAG +2023-10-09 14:49:00,27.52,27.54,27.52,27.54,20179.0,CAG +2023-10-09 14:48:00,27.52,27.52,27.51,27.515,2558.0,CAG +2023-10-09 14:47:00,27.515,27.52,27.51,27.515,5630.0,CAG +2023-10-09 14:46:00,27.515,27.52,27.51,27.51,24039.0,CAG +2023-10-09 14:45:00,27.515,27.52,27.51,27.515,13992.0,CAG +2023-10-09 14:44:00,27.515,27.53,27.51,27.515,15097.0,CAG +2023-10-09 14:43:00,27.485,27.52,27.48,27.52,14018.0,CAG +2023-10-09 14:42:00,27.495,27.495,27.48,27.49,6323.0,CAG +2023-10-09 14:41:00,27.495,27.5,27.49,27.5,13951.0,CAG +2023-10-09 14:40:00,27.49,27.505,27.49,27.5,10380.0,CAG +2023-10-09 14:39:00,27.48,27.49,27.472,27.489,7528.0,CAG +2023-10-09 14:38:00,27.475,27.48,27.47,27.475,1323.0,CAG +2023-10-09 14:37:00,27.485,27.485,27.47,27.48,7271.0,CAG +2023-10-09 14:36:00,27.49,27.49,27.48,27.485,7886.0,CAG +2023-10-09 14:35:00,27.485,27.49,27.485,27.485,4326.0,CAG +2023-10-09 14:34:00,27.495,27.495,27.48,27.485,18425.0,CAG +2023-10-09 14:33:00,27.49,27.5,27.485,27.5,7869.0,CAG +2023-10-09 14:32:00,27.475,27.49,27.475,27.485,11361.0,CAG +2023-10-09 14:31:00,27.51,27.51,27.48,27.48,17391.0,CAG +2023-10-09 14:30:00,27.51,27.51,27.504,27.51,3932.0,CAG +2023-10-09 14:29:00,27.51,27.51,27.5,27.505,4327.0,CAG +2023-10-09 14:28:00,27.507,27.51,27.505,27.505,2887.0,CAG +2023-10-09 14:27:00,27.495,27.51,27.495,27.505,2466.0,CAG +2023-10-09 14:26:00,27.5,27.5,27.495,27.495,4483.0,CAG +2023-10-09 14:25:00,27.495,27.51,27.495,27.505,10393.0,CAG +2023-10-09 14:24:00,27.49,27.495,27.48,27.495,7416.0,CAG +2023-10-09 14:23:00,27.495,27.5,27.485,27.49,13872.0,CAG +2023-10-09 14:22:00,27.495,27.5,27.49,27.495,7673.0,CAG +2023-10-09 14:21:00,27.51,27.51,27.49,27.49,8256.0,CAG +2023-10-09 14:20:00,27.525,27.525,27.5,27.51,8843.0,CAG +2023-10-09 14:19:00,27.54,27.555,27.525,27.525,26026.0,CAG +2023-10-09 14:18:00,27.535,27.54,27.535,27.535,3641.0,CAG +2023-10-09 14:17:00,27.54,27.54,27.53,27.54,3859.0,CAG +2023-10-09 14:16:00,27.535,27.545,27.531,27.535,13376.0,CAG +2023-10-09 14:15:00,27.515,27.54,27.515,27.537,12260.0,CAG +2023-10-09 14:14:00,27.51,27.52,27.501,27.52,8468.0,CAG +2023-10-09 14:13:00,27.51,27.52,27.51,27.515,1727.0,CAG +2023-10-09 14:12:00,27.51,27.52,27.505,27.51,10456.0,CAG +2023-10-09 14:11:00,27.51,27.52,27.5,27.505,6435.0,CAG +2023-10-09 14:10:00,27.5,27.51,27.49,27.51,7121.0,CAG +2023-10-09 14:09:00,27.53,27.53,27.5,27.5,16182.0,CAG +2023-10-09 14:08:00,27.495,27.53,27.49,27.525,19919.0,CAG +2023-10-09 14:07:00,27.495,27.5,27.495,27.495,4910.0,CAG +2023-10-09 14:06:00,27.505,27.505,27.495,27.495,14050.0,CAG +2023-10-09 14:05:00,27.52,27.525,27.505,27.505,15978.0,CAG +2023-10-09 14:04:00,27.565,27.57,27.525,27.525,26984.0,CAG +2023-10-09 14:03:00,27.575,27.577,27.565,27.57,4673.0,CAG +2023-10-09 14:02:00,27.57,27.58,27.56,27.58,11966.0,CAG +2023-10-09 14:01:00,27.575,27.59,27.565,27.58,34529.0,CAG +2023-10-09 14:00:00,27.57,27.58,27.56,27.57,20228.0,CAG +2023-10-09 13:59:00,27.545,27.57,27.54,27.565,19211.0,CAG +2023-10-09 13:58:00,27.548,27.557,27.53,27.545,36852.0,CAG +2023-10-09 13:57:00,27.51,27.55,27.51,27.545,45054.0,CAG +2023-10-09 13:56:00,27.5,27.51,27.5,27.51,8315.0,CAG +2023-10-09 13:55:00,27.505,27.51,27.495,27.495,9513.0,CAG +2023-10-09 13:54:00,27.505,27.52,27.505,27.505,16397.0,CAG +2023-10-09 13:53:00,27.501,27.51,27.5,27.5,3914.0,CAG +2023-10-09 13:52:00,27.515,27.52,27.505,27.505,9763.0,CAG +2023-10-09 13:51:00,27.52,27.52,27.51,27.515,5001.0,CAG +2023-10-09 13:50:00,27.515,27.52,27.51,27.52,8077.0,CAG +2023-10-09 13:49:00,27.53,27.53,27.51,27.515,13358.0,CAG +2023-10-09 13:48:00,27.515,27.53,27.51,27.53,5568.0,CAG +2023-10-09 13:47:00,27.51,27.52,27.505,27.515,4029.0,CAG +2023-10-09 13:46:00,27.505,27.51,27.5,27.505,5353.0,CAG +2023-10-09 13:45:00,27.5,27.515,27.5,27.51,13016.0,CAG +2023-10-09 13:44:00,27.5,27.505,27.49,27.5,18052.0,CAG +2023-10-09 13:43:00,27.435,27.49,27.435,27.49,22474.0,CAG +2023-10-09 13:42:00,27.445,27.45,27.43,27.435,11346.0,CAG +2023-10-09 13:41:00,27.435,27.45,27.43,27.445,9188.0,CAG +2023-10-09 13:40:00,27.43,27.435,27.425,27.435,3516.0,CAG +2023-10-09 13:39:00,27.42,27.43,27.42,27.43,9734.0,CAG +2023-10-09 13:38:00,27.44,27.44,27.412,27.415,14228.0,CAG +2023-10-09 13:37:00,27.43,27.447,27.43,27.447,5576.0,CAG +2023-10-09 13:36:00,27.445,27.455,27.435,27.44,12564.0,CAG +2023-10-09 13:35:00,27.445,27.445,27.44,27.44,2590.0,CAG +2023-10-09 13:34:00,27.46,27.46,27.445,27.445,14735.0,CAG +2023-10-09 13:33:00,27.46,27.46,27.45,27.46,1518.0,CAG +2023-10-09 13:32:00,27.455,27.456,27.451,27.455,3094.0,CAG +2023-10-09 13:31:00,27.45,27.46,27.44,27.455,15548.0,CAG +2023-10-09 13:30:00,27.43,27.45,27.43,27.445,8248.0,CAG +2023-10-09 13:29:00,27.405,27.425,27.405,27.425,4739.0,CAG +2023-10-09 13:28:00,27.425,27.429,27.41,27.41,13050.0,CAG +2023-10-09 13:27:00,27.405,27.42,27.4,27.42,13505.0,CAG +2023-10-09 13:26:00,27.415,27.42,27.405,27.41,6292.0,CAG +2023-10-09 13:25:00,27.415,27.42,27.41,27.42,4452.0,CAG +2023-10-09 13:24:00,27.41,27.415,27.405,27.41,2838.0,CAG +2023-10-09 13:23:00,27.435,27.435,27.41,27.415,9252.0,CAG +2023-10-09 13:22:00,27.395,27.43,27.395,27.43,11037.0,CAG +2023-10-09 13:21:00,27.409,27.41,27.395,27.395,13167.0,CAG +2023-10-09 13:20:00,27.435,27.44,27.4,27.41,32893.0,CAG +2023-10-09 13:19:00,27.43,27.44,27.425,27.435,7510.0,CAG +2023-10-09 13:18:00,27.44,27.44,27.42,27.425,7941.0,CAG +2023-10-09 13:17:00,27.45,27.455,27.435,27.44,10137.0,CAG +2023-10-09 13:16:00,27.43,27.46,27.43,27.45,35083.0,CAG +2023-10-09 13:15:00,27.43,27.44,27.43,27.44,3465.0,CAG +2023-10-09 13:14:00,27.435,27.44,27.42,27.425,11455.0,CAG +2023-10-09 13:13:00,27.42,27.44,27.41,27.435,4068.0,CAG +2023-10-09 13:12:00,27.42,27.44,27.42,27.43,12936.0,CAG +2023-10-09 13:11:00,27.41,27.43,27.41,27.43,15984.0,CAG +2023-10-09 13:10:00,27.37,27.41,27.365,27.41,26023.0,CAG +2023-10-09 13:09:00,27.365,27.37,27.36,27.365,4395.0,CAG +2023-10-09 13:08:00,27.36,27.367,27.35,27.365,3150.0,CAG +2023-10-09 13:07:00,27.35,27.36,27.345,27.355,8969.0,CAG +2023-10-09 13:06:00,27.36,27.365,27.34,27.345,9225.0,CAG +2023-10-09 13:05:00,27.375,27.38,27.36,27.365,7119.0,CAG +2023-10-09 13:04:00,27.38,27.387,27.375,27.38,11058.0,CAG +2023-10-09 13:03:00,27.37,27.38,27.365,27.375,10163.0,CAG +2023-10-09 13:02:00,27.335,27.37,27.335,27.37,9129.0,CAG +2023-10-09 13:01:00,27.355,27.36,27.33,27.33,10375.0,CAG +2023-10-09 13:00:00,27.37,27.37,27.355,27.36,4001.0,CAG +2023-10-09 12:59:00,27.345,27.365,27.345,27.365,5907.0,CAG +2023-10-09 12:58:00,27.335,27.35,27.335,27.35,5605.0,CAG +2023-10-09 12:57:00,27.36,27.36,27.33,27.33,9173.0,CAG +2023-10-09 12:56:00,27.31,27.36,27.31,27.36,13019.0,CAG +2023-10-09 12:55:00,27.305,27.31,27.3,27.305,2422.0,CAG +2023-10-09 12:54:00,27.32,27.325,27.3,27.31,23666.0,CAG +2023-10-09 12:53:00,27.335,27.335,27.31,27.32,7171.0,CAG +2023-10-09 12:52:00,27.34,27.35,27.335,27.335,6031.0,CAG +2023-10-09 12:51:00,27.305,27.34,27.305,27.335,7964.0,CAG +2023-10-09 12:50:00,27.33,27.33,27.305,27.31,7484.0,CAG +2023-10-09 12:49:00,27.345,27.345,27.33,27.33,13917.0,CAG +2023-10-09 12:48:00,27.34,27.35,27.34,27.345,9996.0,CAG +2023-10-09 12:47:00,27.335,27.34,27.334,27.335,2816.0,CAG +2023-10-09 12:46:00,27.31,27.335,27.31,27.335,10925.0,CAG +2023-10-09 12:45:00,27.315,27.32,27.3,27.302,9443.0,CAG +2023-10-09 12:44:00,27.316,27.32,27.31,27.31,2078.0,CAG +2023-10-09 12:43:00,27.32,27.32,27.29,27.31,21335.0,CAG +2023-10-09 12:42:00,27.325,27.34,27.32,27.32,11875.0,CAG +2023-10-09 12:41:00,27.32,27.33,27.32,27.33,2131.0,CAG +2023-10-09 12:40:00,27.33,27.34,27.32,27.33,8578.0,CAG +2023-10-09 12:39:00,27.345,27.35,27.323,27.323,10245.0,CAG +2023-10-09 12:38:00,27.34,27.345,27.33,27.345,14067.0,CAG +2023-10-09 12:37:00,27.365,27.365,27.34,27.35,6070.0,CAG +2023-10-09 12:36:00,27.355,27.38,27.35,27.37,45878.0,CAG +2023-10-09 12:35:00,27.345,27.36,27.345,27.35,8132.0,CAG +2023-10-09 12:34:00,27.315,27.345,27.315,27.345,33301.0,CAG +2023-10-09 12:33:00,27.32,27.34,27.31,27.31,9983.0,CAG +2023-10-09 12:32:00,27.355,27.355,27.315,27.325,9756.0,CAG +2023-10-09 12:31:00,27.37,27.37,27.35,27.355,12946.0,CAG +2023-10-09 12:30:00,27.37,27.37,27.365,27.365,2958.0,CAG +2023-10-09 12:29:00,27.35,27.375,27.35,27.375,9727.0,CAG +2023-10-09 12:28:00,27.375,27.38,27.345,27.345,26675.0,CAG +2023-10-09 12:27:00,27.355,27.375,27.345,27.37,63539.0,CAG +2023-10-09 12:26:00,27.355,27.36,27.35,27.355,24430.0,CAG +2023-10-09 12:25:00,27.345,27.36,27.341,27.36,12264.0,CAG +2023-10-09 12:24:00,27.365,27.37,27.345,27.345,18609.0,CAG +2023-10-09 12:23:00,27.305,27.36,27.305,27.36,29208.0,CAG +2023-10-09 12:22:00,27.35,27.35,27.3,27.3,10662.0,CAG +2023-10-09 12:21:00,27.39,27.395,27.355,27.355,17290.0,CAG +2023-10-09 12:20:00,27.41,27.41,27.39,27.395,11204.0,CAG +2023-10-09 12:19:00,27.41,27.415,27.4,27.405,15529.0,CAG +2023-10-09 12:18:00,27.4,27.415,27.393,27.415,11777.0,CAG +2023-10-09 12:17:00,27.415,27.43,27.41,27.41,10519.0,CAG +2023-10-09 12:16:00,27.43,27.44,27.41,27.415,11318.0,CAG +2023-10-09 12:15:00,27.425,27.43,27.4,27.43,8859.0,CAG +2023-10-09 12:14:00,27.44,27.44,27.42,27.425,15909.0,CAG +2023-10-09 12:13:00,27.425,27.44,27.42,27.44,4684.0,CAG +2023-10-09 12:12:00,27.415,27.43,27.39,27.43,25005.0,CAG +2023-10-09 12:11:00,27.39,27.42,27.39,27.415,15419.0,CAG +2023-10-09 12:10:00,27.365,27.39,27.36,27.39,143458.0,CAG +2023-10-09 12:09:00,27.36,27.37,27.36,27.365,5683.0,CAG +2023-10-09 12:08:00,27.35,27.355,27.34,27.355,55334.0,CAG +2023-10-09 12:07:00,27.32,27.36,27.315,27.35,35690.0,CAG +2023-10-09 12:06:00,27.31,27.32,27.302,27.32,6880.0,CAG +2023-10-09 12:05:00,27.295,27.305,27.29,27.3,3430.0,CAG +2023-10-09 12:04:00,27.31,27.315,27.29,27.295,20108.0,CAG +2023-10-09 12:03:00,27.32,27.325,27.3,27.305,9804.0,CAG +2023-10-09 12:02:00,27.32,27.34,27.32,27.325,14034.0,CAG +2023-10-09 12:01:00,27.321,27.33,27.32,27.32,10533.0,CAG +2023-10-09 12:00:00,27.36,27.36,27.33,27.33,10157.0,CAG +2023-10-09 11:59:00,27.365,27.375,27.36,27.36,16874.0,CAG +2023-10-09 11:58:00,27.35,27.37,27.35,27.37,9281.0,CAG +2023-10-09 11:57:00,27.35,27.36,27.345,27.36,12809.0,CAG +2023-10-09 11:56:00,27.33,27.35,27.33,27.345,6960.0,CAG +2023-10-09 11:55:00,27.305,27.33,27.305,27.329,9271.0,CAG +2023-10-09 11:54:00,27.32,27.32,27.3,27.305,7494.0,CAG +2023-10-09 11:53:00,27.31,27.32,27.29,27.32,24143.0,CAG +2023-10-09 11:52:00,27.31,27.31,27.3,27.31,8071.0,CAG +2023-10-09 11:51:00,27.285,27.31,27.285,27.305,8726.0,CAG +2023-10-09 11:50:00,27.27,27.285,27.265,27.285,10437.0,CAG +2023-10-09 11:49:00,27.275,27.295,27.275,27.28,21142.0,CAG +2023-10-09 11:48:00,27.27,27.275,27.262,27.275,7230.0,CAG +2023-10-09 11:47:00,27.29,27.29,27.27,27.275,7198.0,CAG +2023-10-09 11:46:00,27.31,27.325,27.285,27.285,14826.0,CAG +2023-10-09 11:45:00,27.315,27.32,27.29,27.305,10282.0,CAG +2023-10-09 11:44:00,27.3,27.32,27.29,27.315,8364.0,CAG +2023-10-09 11:43:00,27.295,27.3,27.285,27.3,15858.0,CAG +2023-10-09 11:42:00,27.24,27.3,27.24,27.3,15766.0,CAG +2023-10-09 11:41:00,27.245,27.25,27.235,27.24,15687.0,CAG +2023-10-09 11:40:00,27.255,27.26,27.24,27.245,16044.0,CAG +2023-10-09 11:39:00,27.29,27.29,27.255,27.26,19211.0,CAG +2023-10-09 11:38:00,27.28,27.305,27.28,27.29,16205.0,CAG +2023-10-09 11:37:00,27.265,27.29,27.26,27.29,19161.0,CAG +2023-10-09 11:36:00,27.255,27.265,27.25,27.265,12523.0,CAG +2023-10-09 11:35:00,27.28,27.29,27.24,27.25,22159.0,CAG +2023-10-09 11:34:00,27.3,27.32,27.29,27.29,44443.0,CAG +2023-10-09 11:33:00,27.301,27.305,27.29,27.305,8622.0,CAG +2023-10-09 11:32:00,27.335,27.335,27.3,27.31,20513.0,CAG +2023-10-09 11:31:00,27.36,27.37,27.33,27.335,18419.0,CAG +2023-10-09 11:30:00,27.405,27.41,27.36,27.36,15935.0,CAG +2023-10-09 11:29:00,27.35,27.42,27.345,27.405,64368.0,CAG +2023-10-09 11:28:00,27.345,27.35,27.315,27.35,48719.0,CAG +2023-10-09 11:27:00,27.355,27.355,27.295,27.345,46876.0,CAG +2023-10-09 11:26:00,27.345,27.38,27.345,27.355,23745.0,CAG +2023-10-09 11:25:00,27.365,27.37,27.34,27.345,6525.0,CAG +2023-10-09 11:24:00,27.41,27.41,27.36,27.365,21009.0,CAG +2023-10-09 11:23:00,27.39,27.405,27.38,27.405,19738.0,CAG +2023-10-09 11:22:00,27.42,27.43,27.385,27.39,10158.0,CAG +2023-10-09 11:21:00,27.425,27.43,27.41,27.41,11012.0,CAG +2023-10-09 11:20:00,27.425,27.428,27.41,27.42,7450.0,CAG +2023-10-09 11:19:00,27.43,27.435,27.405,27.41,42731.0,CAG +2023-10-09 11:18:00,27.43,27.44,27.415,27.44,16980.0,CAG +2023-10-09 11:17:00,27.4,27.43,27.4,27.43,12841.0,CAG +2023-10-09 11:16:00,27.37,27.41,27.36,27.4,31443.0,CAG +2023-10-09 11:15:00,27.345,27.37,27.345,27.37,6854.0,CAG +2023-10-09 11:14:00,27.375,27.385,27.345,27.345,10977.0,CAG +2023-10-09 11:13:00,27.37,27.375,27.355,27.375,11655.0,CAG +2023-10-09 11:12:00,27.39,27.405,27.37,27.37,15421.0,CAG +2023-10-09 11:11:00,27.42,27.42,27.365,27.385,26039.0,CAG +2023-10-09 11:10:00,27.43,27.47,27.41,27.41,38565.0,CAG +2023-10-09 11:09:00,27.438,27.45,27.42,27.43,90014.0,CAG +2023-10-09 11:08:00,27.415,27.44,27.41,27.44,25019.0,CAG +2023-10-09 11:07:00,27.39,27.425,27.39,27.415,28120.0,CAG +2023-10-09 11:06:00,27.425,27.425,27.385,27.395,29107.0,CAG +2023-10-09 11:05:00,27.385,27.425,27.385,27.42,33323.0,CAG +2023-10-09 11:04:00,27.385,27.41,27.38,27.39,51662.0,CAG +2023-10-09 11:03:00,27.34,27.385,27.327,27.385,34310.0,CAG +2023-10-09 11:02:00,27.365,27.365,27.31,27.34,35330.0,CAG +2023-10-09 11:01:00,27.435,27.44,27.345,27.36,53604.0,CAG +2023-10-09 11:00:00,27.31,27.44,27.31,27.44,86739.0,CAG +2023-10-09 10:59:00,27.32,27.33,27.29,27.315,77118.0,CAG +2023-10-09 10:58:00,27.28,27.32,27.275,27.32,67076.0,CAG +2023-10-09 10:57:00,27.23,27.28,27.22,27.28,56234.0,CAG +2023-10-09 10:56:00,27.24,27.24,27.21,27.24,327155.0,CAG +2023-10-09 10:55:00,27.21,27.235,27.185,27.235,35373.0,CAG +2023-10-09 10:54:00,27.18,27.22,27.16,27.21,127952.0,CAG +2023-10-09 10:53:00,27.255,27.26,27.185,27.185,40082.0,CAG +2023-10-09 10:52:00,27.25,27.26,27.235,27.255,29005.0,CAG +2023-10-09 10:51:00,27.24,27.26,27.23,27.245,24179.0,CAG +2023-10-09 10:50:00,27.235,27.24,27.21,27.235,33997.0,CAG +2023-10-09 10:49:00,27.22,27.24,27.215,27.24,73549.0,CAG +2023-10-09 10:48:00,27.19,27.22,27.18,27.21,132510.0,CAG +2023-10-09 10:47:00,27.215,27.22,27.17,27.19,32173.0,CAG +2023-10-09 10:46:00,27.245,27.26,27.21,27.215,23139.0,CAG +2023-10-09 10:45:00,27.17,27.245,27.16,27.24,37808.0,CAG +2023-10-09 10:44:00,27.18,27.19,27.16,27.165,13511.0,CAG +2023-10-09 10:43:00,27.175,27.18,27.155,27.175,8403.0,CAG +2023-10-09 10:42:00,27.16,27.215,27.155,27.175,29329.0,CAG +2023-10-09 10:41:00,27.155,27.17,27.145,27.16,24433.0,CAG +2023-10-09 10:40:00,27.155,27.16,27.14,27.151,77503.0,CAG +2023-10-09 10:39:00,27.215,27.215,27.145,27.15,30756.0,CAG +2023-10-09 10:38:00,27.21,27.23,27.2,27.215,10705.0,CAG +2023-10-09 10:37:00,27.225,27.225,27.18,27.2,31084.0,CAG +2023-10-09 10:36:00,27.19,27.24,27.19,27.228,43856.0,CAG +2023-10-09 10:35:00,27.16,27.19,27.15,27.19,44372.0,CAG +2023-10-09 10:34:00,27.17,27.18,27.145,27.165,35426.0,CAG +2023-10-09 10:33:00,27.182,27.21,27.175,27.175,30364.0,CAG +2023-10-09 10:32:00,27.175,27.2,27.17,27.19,59025.0,CAG +2023-10-09 10:31:00,27.156,27.18,27.154,27.175,30560.0,CAG +2023-10-09 10:30:00,27.216,27.22,27.145,27.16,50426.0,CAG +2023-10-09 10:29:00,27.218,27.22,27.2,27.212,27788.0,CAG +2023-10-09 10:28:00,27.205,27.22,27.2,27.22,19286.0,CAG +2023-10-09 10:27:00,27.209,27.21,27.18,27.21,38794.0,CAG +2023-10-09 10:26:00,27.185,27.21,27.182,27.21,17681.0,CAG +2023-10-09 10:25:00,27.18,27.19,27.15,27.19,23514.0,CAG +2023-10-09 10:24:00,27.14,27.18,27.14,27.18,35556.0,CAG +2023-10-09 10:23:00,27.12,27.16,27.1,27.14,32652.0,CAG +2023-10-09 10:22:00,27.105,27.135,27.095,27.115,21494.0,CAG +2023-10-09 10:21:00,27.115,27.13,27.1,27.11,40687.0,CAG +2023-10-09 10:20:00,27.2,27.2,27.1,27.11,33059.0,CAG +2023-10-09 10:19:00,27.185,27.23,27.18,27.201,37751.0,CAG +2023-10-09 10:18:00,27.182,27.19,27.15,27.185,34353.0,CAG +2023-10-09 10:17:00,27.1,27.19,27.1,27.19,35488.0,CAG +2023-10-09 10:16:00,27.13,27.135,27.09,27.1,37137.0,CAG +2023-10-09 10:15:00,27.135,27.14,27.085,27.13,156787.0,CAG +2023-10-09 10:14:00,27.145,27.15,27.12,27.14,34890.0,CAG +2023-10-09 10:13:00,27.08,27.15,27.075,27.15,31550.0,CAG +2023-10-09 10:12:00,27.08,27.11,27.08,27.08,42293.0,CAG +2023-10-09 10:11:00,27.075,27.11,27.07,27.085,42809.0,CAG +2023-10-09 10:10:00,27.07,27.08,27.06,27.075,24277.0,CAG +2023-10-09 10:09:00,27.065,27.08,27.04,27.07,24681.0,CAG +2023-10-09 10:08:00,27.02,27.06,27.01,27.06,17616.0,CAG +2023-10-09 10:07:00,27.015,27.02,26.985,27.01,21880.0,CAG +2023-10-09 10:06:00,26.93,27.02,26.925,27.02,30576.0,CAG +2023-10-09 10:05:00,26.93,26.93,26.885,26.925,43580.0,CAG +2023-10-09 10:04:00,26.94,26.965,26.93,26.934,25354.0,CAG +2023-10-09 10:03:00,26.93,26.94,26.92,26.94,24430.0,CAG +2023-10-09 10:02:00,26.91,26.93,26.895,26.925,15152.0,CAG +2023-10-09 10:01:00,26.94,26.94,26.9,26.92,22470.0,CAG +2023-10-09 10:00:00,26.925,26.94,26.89,26.93,57198.0,CAG +2023-10-09 09:59:00,26.88,26.93,26.875,26.93,37476.0,CAG +2023-10-09 09:58:00,26.845,26.88,26.8,26.875,28943.0,CAG +2023-10-09 09:57:00,26.895,26.9,26.84,26.845,41864.0,CAG +2023-10-09 09:56:00,26.89,26.92,26.88,26.895,53296.0,CAG +2023-10-09 09:55:00,26.81,26.89,26.8,26.89,38816.0,CAG +2023-10-09 09:54:00,26.73,26.81,26.73,26.81,37289.0,CAG +2023-10-09 09:53:00,26.705,26.745,26.705,26.725,18731.0,CAG +2023-10-09 09:52:00,26.695,26.71,26.69,26.705,15465.0,CAG +2023-10-09 09:51:00,26.655,26.7,26.655,26.7,19062.0,CAG +2023-10-09 09:50:00,26.625,26.655,26.62,26.655,25008.0,CAG +2023-10-09 09:49:00,26.645,26.66,26.62,26.625,9369.0,CAG +2023-10-09 09:48:00,26.655,26.665,26.615,26.645,14629.0,CAG +2023-10-09 09:47:00,26.715,26.715,26.64,26.651,20253.0,CAG +2023-10-09 09:46:00,26.68,26.74,26.677,26.72,11017.0,CAG +2023-10-09 09:45:00,26.715,26.73,26.68,26.695,15669.0,CAG +2023-10-09 09:44:00,26.68,26.72,26.67,26.717,20447.0,CAG +2023-10-09 09:43:00,26.61,26.69,26.61,26.68,14988.0,CAG +2023-10-09 09:42:00,26.635,26.64,26.575,26.595,25979.0,CAG +2023-10-09 09:41:00,26.635,26.635,26.59,26.63,30580.0,CAG +2023-10-09 09:40:00,26.6,26.67,26.59,26.63,34381.0,CAG +2023-10-09 09:39:00,26.56,26.61,26.56,26.605,19462.0,CAG +2023-10-09 09:38:00,26.53,26.62,26.53,26.56,36985.0,CAG +2023-10-09 09:37:00,26.48,26.545,26.465,26.545,17751.0,CAG +2023-10-09 09:36:00,26.55,26.55,26.46,26.48,8653.0,CAG +2023-10-09 09:35:00,26.525,26.58,26.525,26.565,14881.0,CAG +2023-10-09 09:34:00,26.51,26.55,26.49,26.53,10610.0,CAG +2023-10-09 09:33:00,26.55,26.62,26.52,26.525,11829.0,CAG +2023-10-09 09:32:00,26.6,26.63,26.54,26.545,13666.0,CAG +2023-10-09 09:31:00,26.52,26.62,26.52,26.605,17519.0,CAG +2023-10-09 09:30:00,26.42,26.52,26.42,26.52,47092.0,CAG +2023-10-09 09:29:00,26.58,26.58,26.58,26.58,1.0,CAG +2023-10-09 09:09:00,26.33,26.33,26.3,26.3,121.0,CAG +2023-10-09 09:01:00,26.32,26.33,26.32,26.33,5000.0,CAG +2023-10-09 09:00:00,26.33,26.33,26.3,26.3,22.0,CAG +2023-10-09 08:49:00,26.38,26.38,26.38,26.38,1.0,CAG +2023-10-09 08:41:00,26.41,26.41,26.41,26.41,1.0,CAG +2023-10-09 08:37:00,26.31,26.31,26.31,26.31,12.0,CAG +2023-10-09 08:32:00,26.39,26.39,26.39,26.39,50.0,CAG +2023-10-09 08:16:00,26.38,26.39,26.38,26.39,60.0,CAG +2023-10-09 08:10:00,26.41,26.41,26.41,26.41,200.0,CAG +2023-10-09 08:00:00,26.0,26.4,26.0,26.4,252.0,CAG +2023-10-09 07:50:00,26.4,26.4,26.4,26.4,103.0,CAG +2023-10-09 07:34:00,26.45,26.45,26.41,26.41,116.0,CAG +2023-10-09 07:17:00,26.4,26.4,26.4,26.4,2.0,CAG +2023-10-09 07:07:00,26.45,26.49,26.45,26.48,304.0,CAG +2023-10-09 07:03:00,26.53,26.53,26.48,26.48,3.0,CAG +2023-10-09 06:35:00,26.66,26.66,26.66,26.66,11.0,CAG +2023-10-06 19:30:00,26.45,26.45,26.45,26.45,50.0,CAG +2023-10-06 19:14:00,26.5,26.5,26.5,26.5,10.0,CAG +2023-10-06 19:01:00,26.49,26.49,26.49,26.49,15.0,CAG +2023-10-06 19:00:00,26.41,26.41,26.41,26.41,1040168.0,CAG +2023-10-06 18:54:00,26.49,26.49,26.49,26.49,2.0,CAG +2023-10-06 18:40:00,26.49,26.49,26.49,26.49,5.0,CAG +2023-10-06 18:30:00,26.41,26.41,26.41,26.41,1040168.0,CAG +2023-10-06 18:23:00,26.49,26.49,26.49,26.49,2.0,CAG +2023-10-06 18:22:00,26.49,26.49,26.49,26.49,2.0,CAG +2023-10-06 18:03:00,26.33,26.33,26.33,26.33,2.0,CAG +2023-10-06 18:02:00,26.48,26.49,26.48,26.49,35.0,CAG +2023-10-06 16:59:00,26.5,26.5,26.33,26.33,200.0,CAG +2023-10-06 16:36:00,26.34,26.34,26.34,26.34,1.0,CAG +2023-10-06 16:31:00,26.52,26.52,26.52,26.52,10.0,CAG +2023-10-06 16:28:00,26.39,26.39,26.39,26.39,500.0,CAG +2023-10-06 16:23:00,26.41,26.41,26.41,26.41,43194.0,CAG +2023-10-06 16:21:00,26.41,26.41,26.4,26.41,610.0,CAG +2023-10-06 16:19:00,26.43,26.43,26.43,26.43,100.0,CAG +2023-10-06 16:15:00,26.41,26.41,26.41,26.41,1.0,CAG +2023-10-06 16:14:00,26.53,26.53,26.53,26.53,200.0,CAG +2023-10-06 16:10:00,26.41,26.41,26.41,26.41,1040168.0,CAG +2023-10-06 16:07:00,26.42,26.42,26.42,26.42,26.0,CAG +2023-10-06 16:05:00,26.41,26.41,26.41,26.41,1588.0,CAG +2023-10-06 16:04:00,26.41,26.41,26.41,26.41,284.0,CAG +2023-10-06 16:03:00,26.41,26.41,26.41,26.41,29721.0,CAG +2023-10-06 16:02:00,26.41,26.41,26.41,26.41,5829.0,CAG +2023-10-06 16:01:00,26.41,26.41,26.41,26.41,470.0,CAG +2023-10-06 16:00:00,26.41,26.41,26.4,26.41,2223738.0,CAG +2023-10-06 15:59:00,26.46,26.46,26.39,26.41,460232.0,CAG +2023-10-06 15:58:00,26.48,26.48,26.45,26.46,164684.0,CAG +2023-10-06 15:57:00,26.44,26.48,26.44,26.475,177488.0,CAG +2023-10-06 15:56:00,26.48,26.48,26.44,26.445,119575.0,CAG +2023-10-06 15:55:00,26.475,26.48,26.46,26.48,139188.0,CAG +2023-10-06 15:54:00,26.49,26.49,26.47,26.47,59412.0,CAG +2023-10-06 15:53:00,26.49,26.5,26.48,26.485,45100.0,CAG +2023-10-06 15:52:00,26.475,26.5,26.47,26.49,80948.0,CAG +2023-10-06 15:51:00,26.49,26.5,26.47,26.47,40361.0,CAG +2023-10-06 15:50:00,26.51,26.51,26.49,26.495,62501.0,CAG +2023-10-06 15:49:00,26.515,26.53,26.505,26.515,43948.0,CAG +2023-10-06 15:48:00,26.49,26.515,26.485,26.515,27565.0,CAG +2023-10-06 15:47:00,26.475,26.51,26.475,26.49,48951.0,CAG +2023-10-06 15:46:00,26.495,26.495,26.47,26.47,30820.0,CAG +2023-10-06 15:45:00,26.5,26.5,26.485,26.495,35832.0,CAG +2023-10-06 15:44:00,26.5,26.505,26.485,26.5,30849.0,CAG +2023-10-06 15:43:00,26.515,26.52,26.5,26.505,13874.0,CAG +2023-10-06 15:42:00,26.545,26.545,26.5,26.515,55151.0,CAG +2023-10-06 15:41:00,26.545,26.555,26.535,26.54,43083.0,CAG +2023-10-06 15:40:00,26.57,26.575,26.54,26.545,45776.0,CAG +2023-10-06 15:39:00,26.575,26.58,26.565,26.575,26655.0,CAG +2023-10-06 15:38:00,26.565,26.58,26.565,26.575,13887.0,CAG +2023-10-06 15:37:00,26.565,26.57,26.56,26.562,6177.0,CAG +2023-10-06 15:36:00,26.57,26.57,26.555,26.565,24975.0,CAG +2023-10-06 15:35:00,26.59,26.59,26.57,26.57,16655.0,CAG +2023-10-06 15:34:00,26.595,26.595,26.56,26.585,39897.0,CAG +2023-10-06 15:33:00,26.59,26.595,26.57,26.595,25774.0,CAG +2023-10-06 15:32:00,26.595,26.595,26.565,26.585,25728.0,CAG +2023-10-06 15:31:00,26.625,26.625,26.59,26.595,41816.0,CAG +2023-10-06 15:30:00,26.6,26.63,26.6,26.63,50875.0,CAG +2023-10-06 15:29:00,26.59,26.595,26.575,26.595,42550.0,CAG +2023-10-06 15:28:00,26.595,26.6,26.58,26.595,36096.0,CAG +2023-10-06 15:27:00,26.565,26.595,26.555,26.595,55485.0,CAG +2023-10-06 15:26:00,26.56,26.57,26.55,26.565,23022.0,CAG +2023-10-06 15:25:00,26.525,26.56,26.52,26.56,39404.0,CAG +2023-10-06 15:24:00,26.505,26.535,26.5,26.525,26224.0,CAG +2023-10-06 15:23:00,26.505,26.51,26.5,26.505,10524.0,CAG +2023-10-06 15:22:00,26.505,26.51,26.5,26.505,7976.0,CAG +2023-10-06 15:21:00,26.505,26.51,26.495,26.5,18058.0,CAG +2023-10-06 15:20:00,26.54,26.54,26.5,26.505,18154.0,CAG +2023-10-06 15:19:00,26.555,26.555,26.52,26.535,21462.0,CAG +2023-10-06 15:18:00,26.57,26.57,26.55,26.56,22868.0,CAG +2023-10-06 15:17:00,26.545,26.58,26.545,26.57,39557.0,CAG +2023-10-06 15:16:00,26.555,26.565,26.535,26.546,47864.0,CAG +2023-10-06 15:15:00,26.54,26.565,26.54,26.555,46547.0,CAG +2023-10-06 15:14:00,26.51,26.54,26.51,26.54,16462.0,CAG +2023-10-06 15:13:00,26.54,26.54,26.51,26.511,29043.0,CAG +2023-10-06 15:12:00,26.525,26.55,26.52,26.535,32338.0,CAG +2023-10-06 15:11:00,26.53,26.54,26.51,26.525,35519.0,CAG +2023-10-06 15:10:00,26.51,26.54,26.49,26.535,51907.0,CAG +2023-10-06 15:09:00,26.505,26.51,26.5,26.505,24767.0,CAG +2023-10-06 15:08:00,26.48,26.505,26.47,26.5,35646.0,CAG +2023-10-06 15:07:00,26.458,26.48,26.451,26.48,37937.0,CAG +2023-10-06 15:06:00,26.43,26.46,26.43,26.46,11675.0,CAG +2023-10-06 15:05:00,26.42,26.425,26.4,26.425,26165.0,CAG +2023-10-06 15:04:00,26.46,26.465,26.42,26.42,22514.0,CAG +2023-10-06 15:03:00,26.485,26.485,26.445,26.459,30858.0,CAG +2023-10-06 15:02:00,26.475,26.49,26.47,26.485,20719.0,CAG +2023-10-06 15:01:00,26.475,26.479,26.47,26.47,9867.0,CAG +2023-10-06 15:00:00,26.495,26.5,26.47,26.475,10217.0,CAG +2023-10-06 14:59:00,26.495,26.5,26.49,26.495,5809.0,CAG +2023-10-06 14:58:00,26.495,26.509,26.48,26.5,14557.0,CAG +2023-10-06 14:57:00,26.48,26.499,26.48,26.499,21456.0,CAG +2023-10-06 14:56:00,26.49,26.49,26.48,26.485,4364.0,CAG +2023-10-06 14:55:00,26.47,26.49,26.47,26.49,16451.0,CAG +2023-10-06 14:54:00,26.49,26.49,26.46,26.47,15805.0,CAG +2023-10-06 14:53:00,26.48,26.48,26.475,26.48,5061.0,CAG +2023-10-06 14:52:00,26.47,26.48,26.46,26.48,7153.0,CAG +2023-10-06 14:51:00,26.455,26.47,26.45,26.465,9059.0,CAG +2023-10-06 14:50:00,26.483,26.483,26.46,26.46,24802.0,CAG +2023-10-06 14:49:00,26.52,26.52,26.485,26.485,11468.0,CAG +2023-10-06 14:48:00,26.52,26.53,26.51,26.525,13668.0,CAG +2023-10-06 14:47:00,26.55,26.55,26.52,26.525,14277.0,CAG +2023-10-06 14:46:00,26.565,26.57,26.55,26.555,12496.0,CAG +2023-10-06 14:45:00,26.56,26.565,26.55,26.565,24500.0,CAG +2023-10-06 14:44:00,26.549,26.565,26.545,26.559,10644.0,CAG +2023-10-06 14:43:00,26.559,26.57,26.545,26.55,23330.0,CAG +2023-10-06 14:42:00,26.545,26.56,26.535,26.555,18255.0,CAG +2023-10-06 14:41:00,26.53,26.545,26.525,26.545,20586.0,CAG +2023-10-06 14:40:00,26.525,26.53,26.515,26.529,11165.0,CAG +2023-10-06 14:39:00,26.511,26.53,26.51,26.52,18897.0,CAG +2023-10-06 14:38:00,26.525,26.53,26.519,26.52,18996.0,CAG +2023-10-06 14:37:00,26.52,26.53,26.51,26.53,12823.0,CAG +2023-10-06 14:36:00,26.49,26.52,26.49,26.52,28342.0,CAG +2023-10-06 14:35:00,26.461,26.485,26.461,26.485,18862.0,CAG +2023-10-06 14:34:00,26.44,26.47,26.44,26.47,17355.0,CAG +2023-10-06 14:33:00,26.422,26.44,26.42,26.44,12925.0,CAG +2023-10-06 14:32:00,26.425,26.43,26.42,26.422,13943.0,CAG +2023-10-06 14:31:00,26.435,26.435,26.42,26.422,10076.0,CAG +2023-10-06 14:30:00,26.415,26.44,26.415,26.43,11268.0,CAG +2023-10-06 14:29:00,26.43,26.43,26.41,26.415,15327.0,CAG +2023-10-06 14:28:00,26.435,26.435,26.415,26.425,15487.0,CAG +2023-10-06 14:27:00,26.42,26.43,26.415,26.43,14124.0,CAG +2023-10-06 14:26:00,26.425,26.425,26.41,26.415,12187.0,CAG +2023-10-06 14:25:00,26.43,26.445,26.42,26.425,17623.0,CAG +2023-10-06 14:24:00,26.42,26.46,26.42,26.44,33293.0,CAG +2023-10-06 14:23:00,26.425,26.43,26.42,26.43,7078.0,CAG +2023-10-06 14:22:00,26.425,26.43,26.415,26.43,13272.0,CAG +2023-10-06 14:21:00,26.425,26.43,26.4,26.42,24843.0,CAG +2023-10-06 14:20:00,26.435,26.44,26.42,26.43,12001.0,CAG +2023-10-06 14:19:00,26.425,26.44,26.425,26.44,11586.0,CAG +2023-10-06 14:18:00,26.45,26.45,26.42,26.425,13073.0,CAG +2023-10-06 14:17:00,26.435,26.45,26.435,26.45,29393.0,CAG +2023-10-06 14:16:00,26.425,26.44,26.42,26.437,23466.0,CAG +2023-10-06 14:15:00,26.395,26.43,26.39,26.42,9993.0,CAG +2023-10-06 14:14:00,26.405,26.405,26.39,26.4,9502.0,CAG +2023-10-06 14:13:00,26.41,26.42,26.4,26.405,28134.0,CAG +2023-10-06 14:12:00,26.405,26.41,26.395,26.405,9208.0,CAG +2023-10-06 14:11:00,26.425,26.43,26.4,26.4,20655.0,CAG +2023-10-06 14:10:00,26.4,26.43,26.395,26.425,21649.0,CAG +2023-10-06 14:09:00,26.395,26.4,26.381,26.395,11709.0,CAG +2023-10-06 14:08:00,26.34,26.4,26.34,26.4,15572.0,CAG +2023-10-06 14:07:00,26.325,26.35,26.32,26.35,9362.0,CAG +2023-10-06 14:06:00,26.355,26.355,26.32,26.33,8623.0,CAG +2023-10-06 14:05:00,26.355,26.355,26.34,26.355,15737.0,CAG +2023-10-06 14:04:00,26.349,26.359,26.34,26.359,4151.0,CAG +2023-10-06 14:03:00,26.35,26.355,26.34,26.34,10315.0,CAG +2023-10-06 14:02:00,26.325,26.359,26.315,26.345,17885.0,CAG +2023-10-06 14:01:00,26.335,26.335,26.32,26.325,7034.0,CAG +2023-10-06 14:00:00,26.335,26.34,26.32,26.336,11757.0,CAG +2023-10-06 13:59:00,26.34,26.34,26.32,26.34,16036.0,CAG +2023-10-06 13:58:00,26.325,26.345,26.32,26.335,13594.0,CAG +2023-10-06 13:57:00,26.315,26.325,26.315,26.325,6179.0,CAG +2023-10-06 13:56:00,26.34,26.345,26.315,26.315,12924.0,CAG +2023-10-06 13:55:00,26.335,26.35,26.335,26.345,13301.0,CAG +2023-10-06 13:54:00,26.335,26.34,26.33,26.33,3627.0,CAG +2023-10-06 13:53:00,26.32,26.335,26.31,26.335,13558.0,CAG +2023-10-06 13:52:00,26.32,26.33,26.32,26.325,3980.0,CAG +2023-10-06 13:51:00,26.31,26.327,26.31,26.315,12264.0,CAG +2023-10-06 13:50:00,26.329,26.329,26.31,26.315,8045.0,CAG +2023-10-06 13:49:00,26.335,26.335,26.325,26.325,17419.0,CAG +2023-10-06 13:48:00,26.33,26.34,26.33,26.335,4134.0,CAG +2023-10-06 13:47:00,26.315,26.33,26.3,26.33,23336.0,CAG +2023-10-06 13:46:00,26.31,26.32,26.3,26.315,17829.0,CAG +2023-10-06 13:45:00,26.305,26.318,26.301,26.315,6739.0,CAG +2023-10-06 13:44:00,26.31,26.315,26.305,26.305,13562.0,CAG +2023-10-06 13:43:00,26.305,26.315,26.3,26.315,5231.0,CAG +2023-10-06 13:42:00,26.295,26.31,26.29,26.3,22456.0,CAG +2023-10-06 13:41:00,26.31,26.31,26.29,26.295,11711.0,CAG +2023-10-06 13:40:00,26.305,26.315,26.3,26.315,7953.0,CAG +2023-10-06 13:39:00,26.295,26.305,26.294,26.305,9456.0,CAG +2023-10-06 13:38:00,26.285,26.3,26.28,26.3,12958.0,CAG +2023-10-06 13:37:00,26.295,26.295,26.28,26.285,7001.0,CAG +2023-10-06 13:36:00,26.32,26.32,26.29,26.296,10461.0,CAG +2023-10-06 13:35:00,26.35,26.36,26.32,26.32,20081.0,CAG +2023-10-06 13:34:00,26.325,26.35,26.325,26.35,10534.0,CAG +2023-10-06 13:33:00,26.311,26.325,26.31,26.325,8198.0,CAG +2023-10-06 13:32:00,26.305,26.32,26.295,26.315,9358.0,CAG +2023-10-06 13:31:00,26.29,26.31,26.29,26.302,7088.0,CAG +2023-10-06 13:30:00,26.265,26.285,26.26,26.285,16921.0,CAG +2023-10-06 13:29:00,26.265,26.265,26.25,26.265,10556.0,CAG +2023-10-06 13:28:00,26.26,26.265,26.26,26.265,3039.0,CAG +2023-10-06 13:27:00,26.265,26.27,26.245,26.265,7864.0,CAG +2023-10-06 13:26:00,26.28,26.29,26.27,26.27,9426.0,CAG +2023-10-06 13:25:00,26.285,26.295,26.275,26.28,14768.0,CAG +2023-10-06 13:24:00,26.27,26.29,26.26,26.289,13219.0,CAG +2023-10-06 13:23:00,26.28,26.285,26.275,26.275,7840.0,CAG +2023-10-06 13:22:00,26.245,26.275,26.245,26.275,11707.0,CAG +2023-10-06 13:21:00,26.285,26.285,26.245,26.245,11789.0,CAG +2023-10-06 13:20:00,26.279,26.29,26.275,26.285,9399.0,CAG +2023-10-06 13:19:00,26.285,26.29,26.27,26.275,11728.0,CAG +2023-10-06 13:18:00,26.29,26.29,26.285,26.286,26049.0,CAG +2023-10-06 13:17:00,26.285,26.295,26.28,26.295,5751.0,CAG +2023-10-06 13:16:00,26.29,26.305,26.281,26.29,21004.0,CAG +2023-10-06 13:15:00,26.255,26.29,26.255,26.29,4596.0,CAG +2023-10-06 13:14:00,26.25,26.255,26.23,26.25,11345.0,CAG +2023-10-06 13:13:00,26.185,26.245,26.18,26.245,9840.0,CAG +2023-10-06 13:12:00,26.185,26.185,26.18,26.185,1767.0,CAG +2023-10-06 13:11:00,26.195,26.195,26.18,26.185,12329.0,CAG +2023-10-06 13:10:00,26.215,26.215,26.19,26.19,10257.0,CAG +2023-10-06 13:09:00,26.22,26.22,26.21,26.215,6980.0,CAG +2023-10-06 13:08:00,26.219,26.23,26.219,26.23,3302.0,CAG +2023-10-06 13:07:00,26.22,26.225,26.21,26.22,6466.0,CAG +2023-10-06 13:06:00,26.22,26.225,26.195,26.21,28062.0,CAG +2023-10-06 13:05:00,26.165,26.227,26.165,26.227,85022.0,CAG +2023-10-06 13:04:00,26.165,26.166,26.16,26.165,4294.0,CAG +2023-10-06 13:03:00,26.155,26.165,26.15,26.165,23170.0,CAG +2023-10-06 13:02:00,26.15,26.155,26.15,26.155,13027.0,CAG +2023-10-06 13:01:00,26.155,26.155,26.15,26.15,2383.0,CAG +2023-10-06 13:00:00,26.16,26.16,26.15,26.16,4486.0,CAG +2023-10-06 12:59:00,26.15,26.155,26.145,26.15,6048.0,CAG +2023-10-06 12:58:00,26.15,26.155,26.14,26.145,28755.0,CAG +2023-10-06 12:57:00,26.115,26.15,26.11,26.145,8583.0,CAG +2023-10-06 12:56:00,26.105,26.11,26.105,26.11,5139.0,CAG +2023-10-06 12:55:00,26.12,26.125,26.095,26.11,10051.0,CAG +2023-10-06 12:54:00,26.13,26.135,26.12,26.12,8938.0,CAG +2023-10-06 12:53:00,26.13,26.14,26.13,26.13,3935.0,CAG +2023-10-06 12:52:00,26.155,26.18,26.13,26.135,60032.0,CAG +2023-10-06 12:51:00,26.152,26.155,26.145,26.155,6636.0,CAG +2023-10-06 12:50:00,26.17,26.17,26.15,26.155,10754.0,CAG +2023-10-06 12:49:00,26.11,26.16,26.11,26.16,21521.0,CAG +2023-10-06 12:48:00,26.105,26.13,26.105,26.115,23036.0,CAG +2023-10-06 12:47:00,26.12,26.125,26.1,26.105,7606.0,CAG +2023-10-06 12:46:00,26.13,26.135,26.115,26.115,11464.0,CAG +2023-10-06 12:45:00,26.075,26.137,26.075,26.13,18401.0,CAG +2023-10-06 12:44:00,26.11,26.115,26.05,26.075,53760.0,CAG +2023-10-06 12:43:00,26.105,26.125,26.105,26.115,10247.0,CAG +2023-10-06 12:42:00,26.1,26.105,26.095,26.105,5938.0,CAG +2023-10-06 12:41:00,26.125,26.13,26.1,26.105,13887.0,CAG +2023-10-06 12:40:00,26.075,26.13,26.075,26.12,26240.0,CAG +2023-10-06 12:39:00,26.08,26.08,26.07,26.075,2056.0,CAG +2023-10-06 12:38:00,26.085,26.09,26.075,26.08,13385.0,CAG +2023-10-06 12:37:00,26.09,26.1,26.08,26.08,17052.0,CAG +2023-10-06 12:36:00,26.085,26.1,26.085,26.095,6215.0,CAG +2023-10-06 12:35:00,26.07,26.085,26.05,26.085,12876.0,CAG +2023-10-06 12:34:00,26.07,26.08,26.06,26.065,13360.0,CAG +2023-10-06 12:33:00,26.105,26.105,26.07,26.075,19447.0,CAG +2023-10-06 12:32:00,26.115,26.115,26.105,26.105,4085.0,CAG +2023-10-06 12:31:00,26.13,26.135,26.11,26.115,23633.0,CAG +2023-10-06 12:30:00,26.125,26.135,26.123,26.135,6403.0,CAG +2023-10-06 12:29:00,26.125,26.135,26.12,26.12,9798.0,CAG +2023-10-06 12:28:00,26.135,26.135,26.115,26.125,8573.0,CAG +2023-10-06 12:27:00,26.14,26.14,26.12,26.14,15383.0,CAG +2023-10-06 12:26:00,26.14,26.15,26.125,26.135,17039.0,CAG +2023-10-06 12:25:00,26.15,26.159,26.14,26.15,24105.0,CAG +2023-10-06 12:24:00,26.145,26.155,26.135,26.155,7757.0,CAG +2023-10-06 12:23:00,26.125,26.145,26.125,26.145,4567.0,CAG +2023-10-06 12:22:00,26.128,26.145,26.12,26.12,21312.0,CAG +2023-10-06 12:21:00,26.105,26.13,26.105,26.129,16609.0,CAG +2023-10-06 12:20:00,26.098,26.11,26.09,26.105,8223.0,CAG +2023-10-06 12:19:00,26.125,26.125,26.095,26.095,9968.0,CAG +2023-10-06 12:18:00,26.085,26.125,26.07,26.125,25328.0,CAG +2023-10-06 12:17:00,26.095,26.105,26.07,26.085,14491.0,CAG +2023-10-06 12:16:00,26.095,26.095,26.09,26.095,21202.0,CAG +2023-10-06 12:15:00,26.115,26.127,26.1,26.105,7765.0,CAG +2023-10-06 12:14:00,26.15,26.15,26.115,26.115,8755.0,CAG +2023-10-06 12:13:00,26.135,26.155,26.12,26.155,27108.0,CAG +2023-10-06 12:12:00,26.128,26.14,26.12,26.14,6835.0,CAG +2023-10-06 12:11:00,26.155,26.165,26.12,26.125,97034.0,CAG +2023-10-06 12:10:00,26.195,26.195,26.16,26.16,14760.0,CAG +2023-10-06 12:09:00,26.22,26.225,26.19,26.19,15108.0,CAG +2023-10-06 12:08:00,26.165,26.225,26.16,26.225,13730.0,CAG +2023-10-06 12:07:00,26.17,26.178,26.16,26.165,14575.0,CAG +2023-10-06 12:06:00,26.16,26.185,26.155,26.17,18361.0,CAG +2023-10-06 12:05:00,26.2,26.2,26.16,26.165,12082.0,CAG +2023-10-06 12:04:00,26.195,26.2,26.18,26.193,21661.0,CAG +2023-10-06 12:03:00,26.245,26.25,26.19,26.19,13222.0,CAG +2023-10-06 12:02:00,26.28,26.29,26.245,26.245,26377.0,CAG +2023-10-06 12:01:00,26.275,26.285,26.275,26.275,9796.0,CAG +2023-10-06 12:00:00,26.275,26.29,26.27,26.275,26107.0,CAG +2023-10-06 11:59:00,26.28,26.285,26.27,26.275,13001.0,CAG +2023-10-06 11:58:00,26.26,26.29,26.26,26.275,19467.0,CAG +2023-10-06 11:57:00,26.265,26.27,26.25,26.265,17293.0,CAG +2023-10-06 11:56:00,26.235,26.26,26.23,26.26,12484.0,CAG +2023-10-06 11:55:00,26.23,26.235,26.22,26.23,10123.0,CAG +2023-10-06 11:54:00,26.23,26.24,26.23,26.24,12320.0,CAG +2023-10-06 11:53:00,26.24,26.25,26.23,26.23,4652.0,CAG +2023-10-06 11:52:00,26.22,26.255,26.22,26.25,18395.0,CAG +2023-10-06 11:51:00,26.18,26.21,26.175,26.21,18537.0,CAG +2023-10-06 11:50:00,26.21,26.21,26.17,26.17,14732.0,CAG +2023-10-06 11:49:00,26.205,26.21,26.19,26.2,26817.0,CAG +2023-10-06 11:48:00,26.22,26.226,26.205,26.205,7757.0,CAG +2023-10-06 11:47:00,26.235,26.245,26.205,26.21,10484.0,CAG +2023-10-06 11:46:00,26.245,26.255,26.23,26.24,18173.0,CAG +2023-10-06 11:45:00,26.23,26.248,26.23,26.241,11595.0,CAG +2023-10-06 11:44:00,26.22,26.23,26.21,26.22,11702.0,CAG +2023-10-06 11:43:00,26.21,26.22,26.21,26.215,6890.0,CAG +2023-10-06 11:42:00,26.2,26.215,26.18,26.21,15248.0,CAG +2023-10-06 11:41:00,26.195,26.21,26.195,26.205,7799.0,CAG +2023-10-06 11:40:00,26.185,26.195,26.165,26.19,10109.0,CAG +2023-10-06 11:39:00,26.2,26.205,26.185,26.186,11042.0,CAG +2023-10-06 11:38:00,26.225,26.225,26.195,26.195,25037.0,CAG +2023-10-06 11:37:00,26.18,26.22,26.17,26.22,35482.0,CAG +2023-10-06 11:36:00,26.16,26.19,26.155,26.19,16832.0,CAG +2023-10-06 11:35:00,26.22,26.22,26.15,26.16,27684.0,CAG +2023-10-06 11:34:00,26.18,26.22,26.175,26.211,16640.0,CAG +2023-10-06 11:33:00,26.195,26.195,26.17,26.18,17892.0,CAG +2023-10-06 11:32:00,26.17,26.205,26.17,26.2,14202.0,CAG +2023-10-06 11:31:00,26.175,26.18,26.15,26.17,7278.0,CAG +2023-10-06 11:30:00,26.18,26.2,26.17,26.17,15873.0,CAG +2023-10-06 11:29:00,26.15,26.19,26.15,26.175,10076.0,CAG +2023-10-06 11:28:00,26.15,26.18,26.13,26.14,22786.0,CAG +2023-10-06 11:27:00,26.085,26.16,26.08,26.16,8621.0,CAG +2023-10-06 11:26:00,26.04,26.11,26.03,26.085,19627.0,CAG +2023-10-06 11:25:00,26.005,26.075,26.0,26.05,26305.0,CAG +2023-10-06 11:24:00,26.0,26.01,25.98,26.005,20551.0,CAG +2023-10-06 11:23:00,25.999,26.04,25.995,26.0,49328.0,CAG +2023-10-06 11:22:00,25.94,26.005,25.94,25.999,12810.0,CAG +2023-10-06 11:21:00,25.995,26.005,25.93,25.936,14874.0,CAG +2023-10-06 11:20:00,25.99,26.005,25.975,26.0,32887.0,CAG +2023-10-06 11:19:00,25.95,25.99,25.95,25.99,12264.0,CAG +2023-10-06 11:18:00,26.012,26.015,25.94,25.953,43951.0,CAG +2023-10-06 11:17:00,26.07,26.08,26.01,26.01,70641.0,CAG +2023-10-06 11:16:00,26.03,26.07,26.02,26.065,25834.0,CAG +2023-10-06 11:15:00,26.005,26.025,26.0,26.025,26077.0,CAG +2023-10-06 11:14:00,26.02,26.025,25.965,26.0,41476.0,CAG +2023-10-06 11:13:00,26.01,26.045,26.01,26.025,24474.0,CAG +2023-10-06 11:12:00,26.03,26.03,25.96,26.0,131824.0,CAG +2023-10-06 11:11:00,25.97,26.055,25.96,26.03,38034.0,CAG +2023-10-06 11:10:00,25.99,26.015,25.96,25.965,34341.0,CAG +2023-10-06 11:09:00,25.96,26.0,25.95,25.995,32076.0,CAG +2023-10-06 11:08:00,25.925,25.975,25.92,25.96,32970.0,CAG +2023-10-06 11:07:00,25.87,25.925,25.87,25.925,18695.0,CAG +2023-10-06 11:06:00,25.87,25.9,25.86,25.87,31948.0,CAG +2023-10-06 11:05:00,25.881,25.89,25.85,25.85,18691.0,CAG +2023-10-06 11:04:00,25.802,25.881,25.802,25.881,32405.0,CAG +2023-10-06 11:03:00,25.81,25.835,25.8,25.801,37645.0,CAG +2023-10-06 11:02:00,25.73,25.825,25.73,25.815,82777.0,CAG +2023-10-06 11:01:00,25.67,25.72,25.66,25.72,120236.0,CAG +2023-10-06 11:00:00,25.62,25.67,25.6,25.665,184327.0,CAG +2023-10-06 10:59:00,25.61,25.619,25.595,25.61,11173.0,CAG +2023-10-06 10:58:00,25.65,25.65,25.61,25.615,15835.0,CAG +2023-10-06 10:57:00,25.606,25.645,25.6,25.645,21653.0,CAG +2023-10-06 10:56:00,25.65,25.655,25.605,25.61,23802.0,CAG +2023-10-06 10:55:00,25.62,25.665,25.62,25.65,12062.0,CAG +2023-10-06 10:54:00,25.59,25.625,25.59,25.62,12536.0,CAG +2023-10-06 10:53:00,25.625,25.625,25.595,25.595,10832.0,CAG +2023-10-06 10:52:00,25.605,25.63,25.6,25.625,11685.0,CAG +2023-10-06 10:51:00,25.565,25.605,25.56,25.605,74454.0,CAG +2023-10-06 10:50:00,25.549,25.56,25.53,25.56,62084.0,CAG +2023-10-06 10:49:00,25.585,25.59,25.55,25.55,29812.0,CAG +2023-10-06 10:48:00,25.595,25.599,25.57,25.59,28165.0,CAG +2023-10-06 10:47:00,25.62,25.62,25.59,25.59,23904.0,CAG +2023-10-06 10:46:00,25.635,25.64,25.62,25.62,15109.0,CAG +2023-10-06 10:45:00,25.645,25.67,25.625,25.635,27894.0,CAG +2023-10-06 10:44:00,25.64,25.655,25.635,25.645,13128.0,CAG +2023-10-06 10:43:00,25.655,25.655,25.635,25.635,11490.0,CAG +2023-10-06 10:42:00,25.675,25.7,25.645,25.655,18166.0,CAG +2023-10-06 10:41:00,25.68,25.689,25.65,25.675,25455.0,CAG +2023-10-06 10:40:00,25.645,25.7,25.645,25.685,18820.0,CAG +2023-10-06 10:39:00,25.63,25.65,25.61,25.645,20838.0,CAG +2023-10-06 10:38:00,25.6,25.645,25.59,25.635,48427.0,CAG +2023-10-06 10:37:00,25.59,25.615,25.58,25.605,14784.0,CAG +2023-10-06 10:36:00,25.605,25.605,25.55,25.595,30606.0,CAG +2023-10-06 10:35:00,25.515,25.61,25.515,25.605,36560.0,CAG +2023-10-06 10:34:00,25.505,25.535,25.485,25.52,28696.0,CAG +2023-10-06 10:33:00,25.51,25.52,25.5,25.505,8016.0,CAG +2023-10-06 10:32:00,25.5,25.515,25.49,25.515,25239.0,CAG +2023-10-06 10:31:00,25.52,25.536,25.5,25.5,15165.0,CAG +2023-10-06 10:30:00,25.47,25.53,25.465,25.52,19632.0,CAG +2023-10-06 10:29:00,25.39,25.46,25.39,25.46,35452.0,CAG +2023-10-06 10:28:00,25.405,25.405,25.365,25.384,40642.0,CAG +2023-10-06 10:27:00,25.41,25.43,25.41,25.41,11877.0,CAG +2023-10-06 10:26:00,25.42,25.425,25.39,25.405,32259.0,CAG +2023-10-06 10:25:00,25.405,25.428,25.385,25.415,80116.0,CAG +2023-10-06 10:24:00,25.34,25.4,25.335,25.4,19095.0,CAG +2023-10-06 10:23:00,25.37,25.38,25.315,25.34,19565.0,CAG +2023-10-06 10:22:00,25.38,25.395,25.35,25.36,17992.0,CAG +2023-10-06 10:21:00,25.37,25.37,25.34,25.37,46154.0,CAG +2023-10-06 10:20:00,25.38,25.41,25.35,25.37,58716.0,CAG +2023-10-06 10:19:00,25.39,25.41,25.38,25.385,47312.0,CAG +2023-10-06 10:18:00,25.39,25.4,25.36,25.395,35152.0,CAG +2023-10-06 10:17:00,25.415,25.415,25.36,25.38,49514.0,CAG +2023-10-06 10:16:00,25.46,25.465,25.4,25.41,33565.0,CAG +2023-10-06 10:15:00,25.493,25.495,25.445,25.465,27792.0,CAG +2023-10-06 10:14:00,25.465,25.502,25.445,25.495,21889.0,CAG +2023-10-06 10:13:00,25.415,25.47,25.4,25.47,24286.0,CAG +2023-10-06 10:12:00,25.425,25.47,25.4,25.415,35984.0,CAG +2023-10-06 10:11:00,25.425,25.44,25.39,25.42,61671.0,CAG +2023-10-06 10:10:00,25.35,25.42,25.31,25.42,28268.0,CAG +2023-10-06 10:09:00,25.37,25.42,25.36,25.36,30434.0,CAG +2023-10-06 10:08:00,25.355,25.38,25.34,25.367,22667.0,CAG +2023-10-06 10:07:00,25.335,25.365,25.33,25.36,23814.0,CAG +2023-10-06 10:06:00,25.23,25.335,25.22,25.335,62123.0,CAG +2023-10-06 10:05:00,25.27,25.27,25.223,25.23,24441.0,CAG +2023-10-06 10:04:00,25.26,25.29,25.26,25.274,14952.0,CAG +2023-10-06 10:03:00,25.28,25.29,25.26,25.268,11692.0,CAG +2023-10-06 10:02:00,25.22,25.29,25.212,25.285,15448.0,CAG +2023-10-06 10:01:00,25.28,25.29,25.215,25.22,12702.0,CAG +2023-10-06 10:00:00,25.295,25.31,25.27,25.28,18708.0,CAG +2023-10-06 09:59:00,25.3,25.32,25.28,25.3,17393.0,CAG +2023-10-06 09:58:00,25.31,25.32,25.27,25.29,24764.0,CAG +2023-10-06 09:57:00,25.265,25.309,25.26,25.309,16424.0,CAG +2023-10-06 09:56:00,25.18,25.27,25.16,25.27,19496.0,CAG +2023-10-06 09:55:00,25.2,25.225,25.18,25.185,18206.0,CAG +2023-10-06 09:54:00,25.26,25.26,25.215,25.215,20521.0,CAG +2023-10-06 09:53:00,25.31,25.315,25.26,25.26,17125.0,CAG +2023-10-06 09:52:00,25.308,25.33,25.28,25.32,12526.0,CAG +2023-10-06 09:51:00,25.291,25.32,25.28,25.3,25899.0,CAG +2023-10-06 09:50:00,25.29,25.305,25.26,25.29,12219.0,CAG +2023-10-06 09:49:00,25.31,25.315,25.271,25.299,29642.0,CAG +2023-10-06 09:48:00,25.4,25.4,25.3,25.31,21591.0,CAG +2023-10-06 09:47:00,25.37,25.409,25.36,25.405,11503.0,CAG +2023-10-06 09:46:00,25.42,25.44,25.355,25.37,25293.0,CAG +2023-10-06 09:45:00,25.39,25.44,25.38,25.415,30862.0,CAG +2023-10-06 09:44:00,25.45,25.45,25.375,25.395,24022.0,CAG +2023-10-06 09:43:00,25.51,25.54,25.45,25.47,24925.0,CAG +2023-10-06 09:42:00,25.45,25.53,25.45,25.52,21461.0,CAG +2023-10-06 09:41:00,25.59,25.59,25.46,25.46,39052.0,CAG +2023-10-06 09:40:00,25.63,25.69,25.6,25.6,20511.0,CAG +2023-10-06 09:39:00,25.62,25.64,25.6,25.64,15347.0,CAG +2023-10-06 09:38:00,25.665,25.69,25.61,25.61,7793.0,CAG +2023-10-06 09:37:00,25.73,25.749,25.65,25.66,28059.0,CAG +2023-10-06 09:36:00,25.695,25.77,25.69,25.74,18439.0,CAG +2023-10-06 09:35:00,25.775,25.78,25.68,25.691,30465.0,CAG +2023-10-06 09:34:00,25.86,25.89,25.78,25.78,25103.0,CAG +2023-10-06 09:33:00,25.85,25.87,25.8,25.85,16597.0,CAG +2023-10-06 09:32:00,25.86,25.875,25.81,25.84,19149.0,CAG +2023-10-06 09:31:00,25.967,25.967,25.86,25.87,20001.0,CAG +2023-10-06 09:30:00,26.01,26.03,25.9,25.94,101894.0,CAG +2023-10-06 09:29:00,26.235,26.235,26.235,26.235,3.0,CAG +2023-10-06 09:25:00,26.15,26.27,26.15,26.27,110.0,CAG +2023-10-06 09:23:00,26.18,26.18,26.18,26.18,40.0,CAG +2023-10-06 09:21:00,26.18,26.18,26.18,26.18,10.0,CAG +2023-10-06 09:17:00,26.17,26.17,26.15,26.15,340.0,CAG +2023-10-06 09:14:00,26.202,26.202,26.19,26.19,125.0,CAG +2023-10-06 09:04:00,26.228,26.228,26.228,26.228,350.0,CAG +2023-10-06 08:59:00,26.02,26.02,26.01,26.01,125.0,CAG +2023-10-06 08:46:00,26.22,26.22,26.22,26.22,2.0,CAG +2023-10-06 08:44:00,26.23,26.23,26.22,26.22,5.0,CAG +2023-10-06 08:41:00,26.23,26.23,26.1,26.22,12.0,CAG +2023-10-06 08:39:00,26.1,26.1,26.1,26.1,1.0,CAG +2023-10-06 08:36:00,26.1,26.1,26.01,26.01,125.0,CAG +2023-10-06 08:35:00,26.1,26.1,26.01,26.01,950.0,CAG +2023-10-06 08:32:00,26.1,26.1,26.1,26.1,50.0,CAG +2023-10-06 08:30:00,26.1,26.1,26.1,26.1,100.0,CAG +2023-10-06 08:24:00,26.25,26.25,26.25,26.25,11.0,CAG +2023-10-06 08:19:00,26.1,26.1,26.1,26.1,2.0,CAG +2023-10-06 08:14:00,26.1,26.1,26.1,26.1,2.0,CAG +2023-10-06 08:10:00,26.1,26.1,26.1,26.1,20.0,CAG +2023-10-06 08:09:00,26.1,26.1,26.1,26.1,200.0,CAG +2023-10-06 08:02:00,26.0,26.0,26.0,26.0,3.0,CAG +2023-10-06 08:00:00,26.1,26.26,26.1,26.1,840.0,CAG +2023-10-06 07:59:00,26.21,26.21,26.21,26.21,1.0,CAG +2023-10-06 07:53:00,26.2,26.2,26.2,26.2,1.0,CAG +2023-10-06 07:49:00,26.18,26.18,26.1,26.1,120.0,CAG +2023-10-06 07:37:00,26.2,26.2,26.2,26.2,5.0,CAG +2023-10-06 07:20:00,26.15,26.15,26.15,26.15,75.0,CAG +2023-10-06 07:10:00,26.2,26.2,26.2,26.2,1.0,CAG +2023-10-06 07:09:00,26.18,26.18,26.15,26.15,100.0,CAG +2023-10-06 07:08:00,26.22,26.22,26.22,26.22,184.0,CAG +2023-10-06 07:07:00,26.19,26.22,26.18,26.22,250.0,CAG +2023-10-06 07:06:00,26.2,26.2,26.2,26.2,75.0,CAG +2023-10-06 07:02:00,26.26,26.29,26.26,26.29,1000.0,CAG +2023-10-05 19:59:00,26.07,26.09,26.07,26.09,536.0,CAG +2023-10-05 19:58:00,26.08,26.08,26.08,26.08,10.0,CAG +2023-10-05 19:52:00,26.07,26.07,26.07,26.07,1.0,CAG +2023-10-05 19:48:00,26.09,26.09,26.07,26.07,77.0,CAG +2023-10-05 19:32:00,26.08,26.08,26.08,26.08,10.0,CAG +2023-10-05 19:29:00,26.08,26.08,26.069,26.069,79.0,CAG +2023-10-05 19:22:00,26.1,26.1,26.1,26.1,200.0,CAG +2023-10-05 19:21:00,26.1,26.1,26.1,26.1,300.0,CAG +2023-10-05 19:12:00,26.09,26.09,26.09,26.09,10.0,CAG +2023-10-05 19:08:00,26.02,26.02,26.02,26.02,15.0,CAG +2023-10-05 19:00:00,26.0,26.0,26.0,26.0,890434.0,CAG +2023-10-05 18:58:00,26.09,26.09,26.09,26.09,100.0,CAG +2023-10-05 18:54:00,26.09,26.09,26.09,26.09,15.0,CAG +2023-10-05 18:51:00,26.09,26.09,26.09,26.09,3.0,CAG +2023-10-05 18:45:00,26.1,26.1,26.1,26.1,1.0,CAG +2023-10-05 18:40:00,26.1,26.1,26.1,26.1,1.0,CAG +2023-10-05 18:34:00,26.1,26.12,26.09,26.1,201.0,CAG +2023-10-05 18:33:00,26.14,26.14,26.14,26.14,1.0,CAG +2023-10-05 18:30:00,26.0,26.0,26.0,26.0,890434.0,CAG +2023-10-05 18:29:00,26.155,26.155,26.155,26.155,200.0,CAG +2023-10-05 18:28:00,26.16,26.16,26.16,26.16,50.0,CAG +2023-10-05 18:27:00,26.16,26.16,26.16,26.16,100.0,CAG +2023-10-05 18:26:00,26.17,26.17,26.17,26.17,31.0,CAG +2023-10-05 18:25:00,26.16,26.16,26.16,26.16,100.0,CAG +2023-10-05 18:24:00,26.16,26.16,26.16,26.16,4.0,CAG +2023-10-05 18:23:00,26.17,26.17,26.17,26.17,35.0,CAG +2023-10-05 18:21:00,26.16,26.16,26.15,26.15,290.0,CAG +2023-10-05 18:20:00,26.29,26.29,26.29,26.29,200.0,CAG +2023-10-05 18:19:00,26.29,26.29,26.29,26.29,1.0,CAG +2023-10-05 18:18:00,26.18,26.18,26.18,26.18,10.0,CAG +2023-10-05 18:17:00,26.2,26.33,26.2,26.33,11.0,CAG +2023-10-05 18:16:00,26.4,26.4,26.4,26.4,100.0,CAG +2023-10-05 18:15:00,26.07,26.07,26.07,26.07,1.0,CAG +2023-10-05 18:13:00,26.07,26.07,26.07,26.07,5.0,CAG +2023-10-05 18:09:00,26.08,26.08,26.08,26.08,200.0,CAG +2023-10-05 18:03:00,26.08,26.08,26.08,26.08,300.0,CAG +2023-10-05 18:00:00,26.079,26.079,26.079,26.079,1.0,CAG +2023-10-05 17:55:00,26.08,26.08,26.078,26.078,2.0,CAG +2023-10-05 17:52:00,26.06,26.06,26.06,26.06,20.0,CAG +2023-10-05 17:51:00,26.08,26.08,26.08,26.08,50.0,CAG +2023-10-05 17:41:00,26.08,26.08,26.08,26.08,3.0,CAG +2023-10-05 17:37:00,26.0,26.0,26.0,26.0,650.0,CAG +2023-10-05 17:25:00,26.08,26.08,26.08,26.08,500.0,CAG +2023-10-05 17:14:00,26.05,26.05,26.05,26.05,100.0,CAG +2023-10-05 16:55:00,26.0,26.0,26.0,26.0,72766.0,CAG +2023-10-05 16:25:00,26.0,26.0,26.0,26.0,1.0,CAG +2023-10-05 16:20:00,26.0,26.0,26.0,26.0,563.0,CAG +2023-10-05 16:18:00,26.0,26.0,26.0,26.0,4794.0,CAG +2023-10-05 16:12:00,26.09,26.09,26.05,26.05,502.0,CAG +2023-10-05 16:11:00,26.09,26.09,26.09,26.09,25.0,CAG +2023-10-05 16:10:00,26.0,26.05,26.0,26.05,890934.0,CAG +2023-10-05 16:09:00,26.01,26.09,26.0,26.0,1258.0,CAG +2023-10-05 16:08:00,26.05,26.05,26.05,26.05,50.0,CAG +2023-10-05 16:03:00,26.0,26.08,26.0,26.08,54924.0,CAG +2023-10-05 16:02:00,26.0,26.0,25.98,25.98,4528.0,CAG +2023-10-05 16:01:00,26.0,26.0,26.0,26.0,2079.0,CAG +2023-10-05 16:00:00,26.0,26.0,25.995,26.0,1922086.0,CAG +2023-10-05 15:59:00,25.95,26.0,25.92,26.0,422590.0,CAG +2023-10-05 15:58:00,25.93,25.95,25.93,25.945,109374.0,CAG +2023-10-05 15:57:00,25.89,25.93,25.88,25.93,83472.0,CAG +2023-10-05 15:56:00,25.9,25.9,25.872,25.885,147239.0,CAG +2023-10-05 15:55:00,25.87,25.9,25.87,25.9,60854.0,CAG +2023-10-05 15:54:00,25.875,25.89,25.87,25.875,48139.0,CAG +2023-10-05 15:53:00,25.885,25.89,25.87,25.87,53401.0,CAG +2023-10-05 15:52:00,25.895,25.9,25.88,25.88,45060.0,CAG +2023-10-05 15:51:00,25.87,25.9,25.86,25.895,68080.0,CAG +2023-10-05 15:50:00,25.89,25.899,25.87,25.87,51728.0,CAG +2023-10-05 15:49:00,25.885,25.9,25.875,25.9,37793.0,CAG +2023-10-05 15:48:00,25.881,25.89,25.87,25.889,33182.0,CAG +2023-10-05 15:47:00,25.88,25.89,25.875,25.881,45400.0,CAG +2023-10-05 15:46:00,25.88,25.89,25.88,25.885,17365.0,CAG +2023-10-05 15:45:00,25.88,25.888,25.87,25.888,38943.0,CAG +2023-10-05 15:44:00,25.89,25.9,25.88,25.885,20280.0,CAG +2023-10-05 15:43:00,25.905,25.905,25.885,25.89,19450.0,CAG +2023-10-05 15:42:00,25.915,25.92,25.9,25.905,16757.0,CAG +2023-10-05 15:41:00,25.915,25.925,25.914,25.915,20371.0,CAG +2023-10-05 15:40:00,25.915,25.93,25.905,25.915,32572.0,CAG +2023-10-05 15:39:00,25.915,25.919,25.905,25.915,17129.0,CAG +2023-10-05 15:38:00,25.935,25.94,25.91,25.915,25943.0,CAG +2023-10-05 15:37:00,25.935,25.95,25.93,25.935,31957.0,CAG +2023-10-05 15:36:00,25.935,25.96,25.93,25.935,21953.0,CAG +2023-10-05 15:35:00,25.915,25.935,25.915,25.935,47755.0,CAG +2023-10-05 15:34:00,25.945,25.945,25.905,25.91,37310.0,CAG +2023-10-05 15:33:00,26.0,26.005,25.945,25.95,45458.0,CAG +2023-10-05 15:32:00,26.02,26.02,26.0,26.0,29220.0,CAG +2023-10-05 15:31:00,26.02,26.025,26.02,26.02,4372.0,CAG +2023-10-05 15:30:00,26.025,26.035,26.025,26.025,17664.0,CAG +2023-10-05 15:29:00,26.05,26.05,26.03,26.03,19508.0,CAG +2023-10-05 15:28:00,26.02,26.05,26.02,26.05,27631.0,CAG +2023-10-05 15:27:00,26.04,26.04,26.025,26.025,14347.0,CAG +2023-10-05 15:26:00,26.018,26.035,26.01,26.035,25789.0,CAG +2023-10-05 15:25:00,26.005,26.02,26.005,26.02,20443.0,CAG +2023-10-05 15:24:00,26.005,26.01,26.0,26.01,7446.0,CAG +2023-10-05 15:23:00,26.005,26.01,26.0,26.005,6539.0,CAG +2023-10-05 15:22:00,26.005,26.01,26.0,26.0,21186.0,CAG +2023-10-05 15:21:00,26.005,26.015,26.005,26.005,10546.0,CAG +2023-10-05 15:20:00,26.005,26.01,26.005,26.005,10481.0,CAG +2023-10-05 15:19:00,26.025,26.03,26.0,26.005,12624.0,CAG +2023-10-05 15:18:00,26.018,26.03,26.01,26.025,11293.0,CAG +2023-10-05 15:17:00,26.02,26.025,26.01,26.01,26270.0,CAG +2023-10-05 15:16:00,26.0,26.015,26.0,26.015,20818.0,CAG +2023-10-05 15:15:00,26.0,26.01,26.0,26.0,29445.0,CAG +2023-10-05 15:14:00,26.005,26.015,26.0,26.005,23474.0,CAG +2023-10-05 15:13:00,26.03,26.03,26.005,26.005,15630.0,CAG +2023-10-05 15:12:00,26.095,26.095,26.035,26.035,22335.0,CAG +2023-10-05 15:11:00,26.08,26.1,26.08,26.09,8697.0,CAG +2023-10-05 15:10:00,26.09,26.09,26.075,26.08,13745.0,CAG +2023-10-05 15:09:00,26.1,26.105,26.09,26.09,5259.0,CAG +2023-10-05 15:08:00,26.116,26.116,26.095,26.105,8208.0,CAG +2023-10-05 15:07:00,26.105,26.115,26.095,26.115,8713.0,CAG +2023-10-05 15:06:00,26.085,26.11,26.075,26.11,34444.0,CAG +2023-10-05 15:05:00,26.09,26.095,26.08,26.08,9406.0,CAG +2023-10-05 15:04:00,26.16,26.165,26.08,26.09,27293.0,CAG +2023-10-05 15:03:00,26.15,26.17,26.15,26.16,3870.0,CAG +2023-10-05 15:02:00,26.15,26.15,26.13,26.15,11838.0,CAG +2023-10-05 15:01:00,26.135,26.15,26.135,26.145,21028.0,CAG +2023-10-05 15:00:00,26.21,26.215,26.135,26.14,31396.0,CAG +2023-10-05 14:59:00,26.215,26.22,26.205,26.21,9228.0,CAG +2023-10-05 14:58:00,26.205,26.215,26.2,26.215,7137.0,CAG +2023-10-05 14:57:00,26.2,26.206,26.2,26.2,2471.0,CAG +2023-10-05 14:56:00,26.215,26.22,26.2,26.21,11471.0,CAG +2023-10-05 14:55:00,26.225,26.23,26.21,26.21,20360.0,CAG +2023-10-05 14:54:00,26.22,26.225,26.22,26.22,2342.0,CAG +2023-10-05 14:53:00,26.23,26.23,26.215,26.22,8825.0,CAG +2023-10-05 14:52:00,26.225,26.23,26.22,26.225,4502.0,CAG +2023-10-05 14:51:00,26.205,26.235,26.205,26.225,19789.0,CAG +2023-10-05 14:50:00,26.215,26.22,26.205,26.205,14921.0,CAG +2023-10-05 14:49:00,26.235,26.239,26.205,26.215,12692.0,CAG +2023-10-05 14:48:00,26.24,26.25,26.23,26.23,6379.0,CAG +2023-10-05 14:47:00,26.285,26.285,26.24,26.245,10393.0,CAG +2023-10-05 14:46:00,26.29,26.3,26.285,26.285,11021.0,CAG +2023-10-05 14:45:00,26.3,26.315,26.28,26.285,15201.0,CAG +2023-10-05 14:44:00,26.31,26.31,26.295,26.309,12747.0,CAG +2023-10-05 14:43:00,26.34,26.34,26.31,26.315,12153.0,CAG +2023-10-05 14:42:00,26.345,26.35,26.335,26.34,9655.0,CAG +2023-10-05 14:41:00,26.35,26.35,26.34,26.345,6006.0,CAG +2023-10-05 14:40:00,26.355,26.355,26.34,26.345,10285.0,CAG +2023-10-05 14:39:00,26.34,26.36,26.34,26.355,8115.0,CAG +2023-10-05 14:38:00,26.335,26.345,26.335,26.345,11496.0,CAG +2023-10-05 14:37:00,26.315,26.33,26.31,26.33,13261.0,CAG +2023-10-05 14:36:00,26.315,26.318,26.31,26.315,5072.0,CAG +2023-10-05 14:35:00,26.305,26.32,26.285,26.315,13935.0,CAG +2023-10-05 14:34:00,26.3,26.305,26.3,26.305,6202.0,CAG +2023-10-05 14:33:00,26.31,26.32,26.295,26.295,13739.0,CAG +2023-10-05 14:32:00,26.3,26.32,26.3,26.32,6281.0,CAG +2023-10-05 14:31:00,26.295,26.31,26.29,26.3,12749.0,CAG +2023-10-05 14:30:00,26.295,26.295,26.29,26.295,2394.0,CAG +2023-10-05 14:29:00,26.295,26.305,26.29,26.3,7334.0,CAG +2023-10-05 14:28:00,26.305,26.305,26.29,26.29,10686.0,CAG +2023-10-05 14:27:00,26.28,26.31,26.27,26.305,18180.0,CAG +2023-10-05 14:26:00,26.275,26.279,26.27,26.27,9839.0,CAG +2023-10-05 14:25:00,26.275,26.275,26.27,26.275,2711.0,CAG +2023-10-05 14:24:00,26.275,26.28,26.27,26.28,6687.0,CAG +2023-10-05 14:23:00,26.3,26.3,26.27,26.275,5598.0,CAG +2023-10-05 14:22:00,26.295,26.32,26.295,26.305,17544.0,CAG +2023-10-05 14:21:00,26.27,26.3,26.27,26.295,7096.0,CAG +2023-10-05 14:20:00,26.225,26.28,26.205,26.28,52165.0,CAG +2023-10-05 14:19:00,26.22,26.225,26.215,26.225,7427.0,CAG +2023-10-05 14:18:00,26.235,26.235,26.215,26.215,9793.0,CAG +2023-10-05 14:17:00,26.24,26.24,26.23,26.23,3947.0,CAG +2023-10-05 14:16:00,26.245,26.249,26.24,26.245,2127.0,CAG +2023-10-05 14:15:00,26.265,26.265,26.24,26.24,9865.0,CAG +2023-10-05 14:14:00,26.26,26.27,26.255,26.27,11713.0,CAG +2023-10-05 14:13:00,26.255,26.26,26.24,26.255,13235.0,CAG +2023-10-05 14:12:00,26.24,26.26,26.235,26.255,9534.0,CAG +2023-10-05 14:11:00,26.245,26.247,26.24,26.245,1076.0,CAG +2023-10-05 14:10:00,26.24,26.25,26.225,26.24,12161.0,CAG +2023-10-05 14:09:00,26.25,26.25,26.235,26.235,8832.0,CAG +2023-10-05 14:08:00,26.262,26.262,26.245,26.245,5885.0,CAG +2023-10-05 14:07:00,26.275,26.275,26.26,26.265,3943.0,CAG +2023-10-05 14:06:00,26.29,26.29,26.275,26.275,3557.0,CAG +2023-10-05 14:05:00,26.295,26.3,26.281,26.29,4601.0,CAG +2023-10-05 14:04:00,26.27,26.295,26.265,26.295,11976.0,CAG +2023-10-05 14:03:00,26.265,26.265,26.255,26.265,9225.0,CAG +2023-10-05 14:02:00,26.275,26.275,26.265,26.265,3160.0,CAG +2023-10-05 14:01:00,26.265,26.279,26.264,26.27,4671.0,CAG +2023-10-05 14:00:00,26.275,26.285,26.26,26.26,7910.0,CAG +2023-10-05 13:59:00,26.275,26.28,26.27,26.28,10535.0,CAG +2023-10-05 13:58:00,26.275,26.28,26.265,26.275,4684.0,CAG +2023-10-05 13:57:00,26.255,26.285,26.255,26.275,10254.0,CAG +2023-10-05 13:56:00,26.295,26.295,26.255,26.255,10391.0,CAG +2023-10-05 13:55:00,26.295,26.3,26.29,26.296,4610.0,CAG +2023-10-05 13:54:00,26.295,26.295,26.282,26.295,9501.0,CAG +2023-10-05 13:53:00,26.305,26.31,26.295,26.295,17317.0,CAG +2023-10-05 13:52:00,26.315,26.315,26.305,26.305,6834.0,CAG +2023-10-05 13:51:00,26.315,26.315,26.31,26.315,3183.0,CAG +2023-10-05 13:50:00,26.319,26.319,26.315,26.315,1738.0,CAG +2023-10-05 13:49:00,26.32,26.33,26.31,26.315,7169.0,CAG +2023-10-05 13:48:00,26.315,26.325,26.31,26.31,8090.0,CAG +2023-10-05 13:47:00,26.31,26.315,26.31,26.315,4153.0,CAG +2023-10-05 13:46:00,26.305,26.31,26.305,26.305,1898.0,CAG +2023-10-05 13:45:00,26.315,26.32,26.3,26.3,10103.0,CAG +2023-10-05 13:44:00,26.315,26.315,26.305,26.315,5072.0,CAG +2023-10-05 13:43:00,26.315,26.32,26.315,26.315,3325.0,CAG +2023-10-05 13:42:00,26.295,26.315,26.295,26.31,9152.0,CAG +2023-10-05 13:41:00,26.285,26.3,26.285,26.295,4396.0,CAG +2023-10-05 13:40:00,26.27,26.29,26.27,26.285,8186.0,CAG +2023-10-05 13:39:00,26.28,26.28,26.27,26.27,8131.0,CAG +2023-10-05 13:38:00,26.275,26.28,26.275,26.275,2172.0,CAG +2023-10-05 13:37:00,26.275,26.28,26.275,26.28,2427.0,CAG +2023-10-05 13:36:00,26.27,26.28,26.27,26.28,5537.0,CAG +2023-10-05 13:35:00,26.255,26.27,26.255,26.27,3702.0,CAG +2023-10-05 13:34:00,26.235,26.255,26.235,26.255,4924.0,CAG +2023-10-05 13:33:00,26.205,26.235,26.205,26.235,10872.0,CAG +2023-10-05 13:32:00,26.215,26.215,26.2,26.205,5636.0,CAG +2023-10-05 13:31:00,26.216,26.22,26.215,26.215,1819.0,CAG +2023-10-05 13:30:00,26.21,26.22,26.205,26.215,5616.0,CAG +2023-10-05 13:29:00,26.191,26.21,26.185,26.21,17654.0,CAG +2023-10-05 13:28:00,26.2,26.205,26.19,26.19,3381.0,CAG +2023-10-05 13:27:00,26.195,26.205,26.195,26.205,2757.0,CAG +2023-10-05 13:26:00,26.19,26.2,26.185,26.195,4101.0,CAG +2023-10-05 13:25:00,26.215,26.215,26.18,26.19,7062.0,CAG +2023-10-05 13:24:00,26.22,26.25,26.22,26.22,24999.0,CAG +2023-10-05 13:23:00,26.21,26.22,26.205,26.215,7930.0,CAG +2023-10-05 13:22:00,26.185,26.209,26.185,26.209,19596.0,CAG +2023-10-05 13:21:00,26.215,26.215,26.185,26.185,8459.0,CAG +2023-10-05 13:20:00,26.23,26.23,26.21,26.211,4248.0,CAG +2023-10-05 13:19:00,26.25,26.25,26.23,26.23,6593.0,CAG +2023-10-05 13:18:00,26.25,26.255,26.25,26.255,3165.0,CAG +2023-10-05 13:17:00,26.28,26.28,26.25,26.25,5365.0,CAG +2023-10-05 13:16:00,26.285,26.286,26.28,26.285,2681.0,CAG +2023-10-05 13:15:00,26.285,26.3,26.275,26.29,15235.0,CAG +2023-10-05 13:14:00,26.27,26.29,26.265,26.29,17933.0,CAG +2023-10-05 13:13:00,26.265,26.275,26.26,26.27,18100.0,CAG +2023-10-05 13:12:00,26.285,26.285,26.261,26.261,14306.0,CAG +2023-10-05 13:11:00,26.284,26.285,26.28,26.28,3786.0,CAG +2023-10-05 13:10:00,26.311,26.315,26.285,26.29,29929.0,CAG +2023-10-05 13:09:00,26.315,26.32,26.315,26.315,2842.0,CAG +2023-10-05 13:08:00,26.33,26.33,26.31,26.32,8852.0,CAG +2023-10-05 13:07:00,26.325,26.325,26.32,26.325,3612.0,CAG +2023-10-05 13:06:00,26.325,26.33,26.325,26.325,3069.0,CAG +2023-10-05 13:05:00,26.315,26.33,26.315,26.325,6743.0,CAG +2023-10-05 13:04:00,26.316,26.32,26.31,26.32,4300.0,CAG +2023-10-05 13:03:00,26.31,26.319,26.31,26.315,2723.0,CAG +2023-10-05 13:02:00,26.314,26.34,26.314,26.315,7492.0,CAG +2023-10-05 13:01:00,26.32,26.32,26.315,26.315,5231.0,CAG +2023-10-05 13:00:00,26.33,26.33,26.32,26.325,3122.0,CAG +2023-10-05 12:59:00,26.325,26.34,26.325,26.33,9314.0,CAG +2023-10-05 12:58:00,26.33,26.33,26.32,26.325,15941.0,CAG +2023-10-05 12:57:00,26.33,26.34,26.33,26.335,3108.0,CAG +2023-10-05 12:56:00,26.295,26.33,26.29,26.33,7442.0,CAG +2023-10-05 12:55:00,26.295,26.3,26.295,26.295,2856.0,CAG +2023-10-05 12:54:00,26.295,26.295,26.295,26.295,1095.0,CAG +2023-10-05 12:53:00,26.295,26.315,26.295,26.295,29350.0,CAG +2023-10-05 12:52:00,26.295,26.295,26.29,26.295,4097.0,CAG +2023-10-05 12:51:00,26.27,26.295,26.27,26.295,13232.0,CAG +2023-10-05 12:50:00,26.28,26.28,26.27,26.275,2869.0,CAG +2023-10-05 12:49:00,26.275,26.28,26.27,26.275,6924.0,CAG +2023-10-05 12:48:00,26.275,26.28,26.27,26.28,6344.0,CAG +2023-10-05 12:47:00,26.3,26.3,26.27,26.275,12504.0,CAG +2023-10-05 12:46:00,26.29,26.295,26.29,26.295,2528.0,CAG +2023-10-05 12:45:00,26.285,26.3,26.285,26.3,7645.0,CAG +2023-10-05 12:44:00,26.29,26.295,26.285,26.285,4052.0,CAG +2023-10-05 12:43:00,26.335,26.335,26.295,26.295,6077.0,CAG +2023-10-05 12:42:00,26.34,26.345,26.335,26.335,5682.0,CAG +2023-10-05 12:41:00,26.325,26.335,26.322,26.335,5475.0,CAG +2023-10-05 12:40:00,26.325,26.34,26.32,26.33,7681.0,CAG +2023-10-05 12:39:00,26.33,26.33,26.32,26.325,7670.0,CAG +2023-10-05 12:38:00,26.33,26.335,26.315,26.335,8184.0,CAG +2023-10-05 12:37:00,26.315,26.335,26.31,26.335,13514.0,CAG +2023-10-05 12:36:00,26.31,26.319,26.305,26.31,4569.0,CAG +2023-10-05 12:35:00,26.318,26.319,26.313,26.315,5896.0,CAG +2023-10-05 12:34:00,26.321,26.325,26.315,26.315,6493.0,CAG +2023-10-05 12:33:00,26.33,26.33,26.325,26.325,4326.0,CAG +2023-10-05 12:32:00,26.345,26.36,26.33,26.33,11222.0,CAG +2023-10-05 12:31:00,26.315,26.355,26.315,26.35,33702.0,CAG +2023-10-05 12:30:00,26.315,26.32,26.315,26.315,11169.0,CAG +2023-10-05 12:29:00,26.285,26.315,26.285,26.315,8232.0,CAG +2023-10-05 12:28:00,26.29,26.295,26.285,26.285,6052.0,CAG +2023-10-05 12:27:00,26.295,26.3,26.295,26.295,3842.0,CAG +2023-10-05 12:26:00,26.315,26.325,26.29,26.29,8012.0,CAG +2023-10-05 12:25:00,26.32,26.32,26.31,26.315,8171.0,CAG +2023-10-05 12:24:00,26.315,26.32,26.31,26.32,3926.0,CAG +2023-10-05 12:23:00,26.297,26.32,26.285,26.32,9538.0,CAG +2023-10-05 12:22:00,26.265,26.305,26.26,26.295,10380.0,CAG +2023-10-05 12:21:00,26.27,26.275,26.265,26.265,2709.0,CAG +2023-10-05 12:20:00,26.255,26.27,26.255,26.265,8009.0,CAG +2023-10-05 12:19:00,26.255,26.26,26.25,26.25,3733.0,CAG +2023-10-05 12:18:00,26.28,26.295,26.26,26.26,8642.0,CAG +2023-10-05 12:17:00,26.255,26.285,26.255,26.275,16345.0,CAG +2023-10-05 12:16:00,26.325,26.325,26.25,26.255,14536.0,CAG +2023-10-05 12:15:00,26.35,26.35,26.32,26.325,10885.0,CAG +2023-10-05 12:14:00,26.335,26.37,26.33,26.35,11290.0,CAG +2023-10-05 12:13:00,26.34,26.34,26.33,26.335,3054.0,CAG +2023-10-05 12:12:00,26.34,26.36,26.337,26.345,12009.0,CAG +2023-10-05 12:11:00,26.295,26.35,26.295,26.345,18494.0,CAG +2023-10-05 12:10:00,26.29,26.3,26.285,26.295,8381.0,CAG +2023-10-05 12:09:00,26.305,26.305,26.29,26.29,2258.0,CAG +2023-10-05 12:08:00,26.31,26.31,26.295,26.3,4469.0,CAG +2023-10-05 12:07:00,26.32,26.325,26.295,26.31,13206.0,CAG +2023-10-05 12:06:00,26.32,26.326,26.32,26.325,1586.0,CAG +2023-10-05 12:05:00,26.32,26.335,26.32,26.33,8086.0,CAG +2023-10-05 12:04:00,26.34,26.34,26.32,26.321,2383.0,CAG +2023-10-05 12:03:00,26.36,26.36,26.345,26.345,5713.0,CAG +2023-10-05 12:02:00,26.33,26.355,26.3,26.355,16430.0,CAG +2023-10-05 12:01:00,26.42,26.425,26.33,26.33,66572.0,CAG +2023-10-05 12:00:00,26.41,26.43,26.405,26.415,16075.0,CAG +2023-10-05 11:59:00,26.44,26.445,26.41,26.41,11829.0,CAG +2023-10-05 11:58:00,26.435,26.44,26.425,26.43,6082.0,CAG +2023-10-05 11:57:00,26.45,26.45,26.43,26.431,6672.0,CAG +2023-10-05 11:56:00,26.46,26.47,26.44,26.445,13178.0,CAG +2023-10-05 11:55:00,26.51,26.52,26.43,26.455,16696.0,CAG +2023-10-05 11:54:00,26.505,26.51,26.495,26.505,5370.0,CAG +2023-10-05 11:53:00,26.485,26.505,26.485,26.504,7392.0,CAG +2023-10-05 11:52:00,26.48,26.489,26.47,26.489,9734.0,CAG +2023-10-05 11:51:00,26.47,26.49,26.465,26.486,14351.0,CAG +2023-10-05 11:50:00,26.46,26.47,26.45,26.465,6932.0,CAG +2023-10-05 11:49:00,26.46,26.47,26.455,26.47,8228.0,CAG +2023-10-05 11:48:00,26.46,26.47,26.455,26.47,6820.0,CAG +2023-10-05 11:47:00,26.45,26.46,26.44,26.46,7846.0,CAG +2023-10-05 11:46:00,26.445,26.455,26.435,26.45,5929.0,CAG +2023-10-05 11:45:00,26.425,26.45,26.425,26.445,7604.0,CAG +2023-10-05 11:44:00,26.475,26.475,26.425,26.425,8660.0,CAG +2023-10-05 11:43:00,26.46,26.48,26.46,26.475,6618.0,CAG +2023-10-05 11:42:00,26.43,26.465,26.425,26.45,14059.0,CAG +2023-10-05 11:41:00,26.435,26.44,26.42,26.425,10725.0,CAG +2023-10-05 11:40:00,26.435,26.44,26.43,26.43,3513.0,CAG +2023-10-05 11:39:00,26.43,26.435,26.43,26.435,3596.0,CAG +2023-10-05 11:38:00,26.455,26.455,26.42,26.435,10109.0,CAG +2023-10-05 11:37:00,26.465,26.465,26.45,26.455,4296.0,CAG +2023-10-05 11:36:00,26.445,26.47,26.44,26.47,7461.0,CAG +2023-10-05 11:35:00,26.45,26.455,26.44,26.445,6198.0,CAG +2023-10-05 11:34:00,26.47,26.475,26.435,26.445,12515.0,CAG +2023-10-05 11:33:00,26.45,26.48,26.45,26.48,6936.0,CAG +2023-10-05 11:32:00,26.45,26.455,26.43,26.445,13495.0,CAG +2023-10-05 11:31:00,26.505,26.505,26.45,26.455,10990.0,CAG +2023-10-05 11:30:00,26.491,26.505,26.49,26.5,11133.0,CAG +2023-10-05 11:29:00,26.56,26.56,26.48,26.5,12566.0,CAG +2023-10-05 11:28:00,26.56,26.585,26.53,26.56,23492.0,CAG +2023-10-05 11:27:00,26.495,26.56,26.485,26.56,31666.0,CAG +2023-10-05 11:26:00,26.47,26.5,26.465,26.49,8721.0,CAG +2023-10-05 11:25:00,26.45,26.47,26.45,26.465,10773.0,CAG +2023-10-05 11:24:00,26.425,26.45,26.425,26.45,4839.0,CAG +2023-10-05 11:23:00,26.455,26.46,26.415,26.425,8808.0,CAG +2023-10-05 11:22:00,26.42,26.46,26.415,26.46,6192.0,CAG +2023-10-05 11:21:00,26.44,26.45,26.425,26.425,10443.0,CAG +2023-10-05 11:20:00,26.425,26.44,26.415,26.435,9791.0,CAG +2023-10-05 11:19:00,26.43,26.455,26.43,26.43,7694.0,CAG +2023-10-05 11:18:00,26.455,26.475,26.42,26.421,13913.0,CAG +2023-10-05 11:17:00,26.49,26.5,26.45,26.455,8277.0,CAG +2023-10-05 11:16:00,26.485,26.505,26.485,26.485,7994.0,CAG +2023-10-05 11:15:00,26.48,26.5,26.48,26.49,7952.0,CAG +2023-10-05 11:14:00,26.48,26.485,26.465,26.475,7554.0,CAG +2023-10-05 11:13:00,26.46,26.495,26.455,26.475,8424.0,CAG +2023-10-05 11:12:00,26.435,26.47,26.43,26.47,6218.0,CAG +2023-10-05 11:11:00,26.445,26.45,26.425,26.435,8398.0,CAG +2023-10-05 11:10:00,26.36,26.45,26.36,26.45,17615.0,CAG +2023-10-05 11:09:00,26.345,26.35,26.33,26.35,11170.0,CAG +2023-10-05 11:08:00,26.36,26.37,26.345,26.345,4930.0,CAG +2023-10-05 11:07:00,26.35,26.35,26.32,26.35,9475.0,CAG +2023-10-05 11:06:00,26.32,26.35,26.32,26.34,4882.0,CAG +2023-10-05 11:05:00,26.315,26.33,26.305,26.315,13618.0,CAG +2023-10-05 11:04:00,26.325,26.36,26.315,26.32,6043.0,CAG +2023-10-05 11:03:00,26.32,26.335,26.31,26.32,5085.0,CAG +2023-10-05 11:02:00,26.345,26.36,26.31,26.31,8241.0,CAG +2023-10-05 11:01:00,26.32,26.37,26.32,26.345,7168.0,CAG +2023-10-05 11:00:00,26.27,26.35,26.27,26.32,19019.0,CAG +2023-10-05 10:59:00,26.26,26.3,26.26,26.27,17060.0,CAG +2023-10-05 10:58:00,26.25,26.265,26.243,26.26,9240.0,CAG +2023-10-05 10:57:00,26.19,26.27,26.185,26.26,29510.0,CAG +2023-10-05 10:56:00,26.215,26.215,26.175,26.185,33866.0,CAG +2023-10-05 10:55:00,26.215,26.22,26.21,26.215,8367.0,CAG +2023-10-05 10:54:00,26.24,26.24,26.21,26.215,15898.0,CAG +2023-10-05 10:53:00,26.25,26.26,26.235,26.24,18352.0,CAG +2023-10-05 10:52:00,26.265,26.275,26.245,26.25,17860.0,CAG +2023-10-05 10:51:00,26.285,26.315,26.261,26.27,20836.0,CAG +2023-10-05 10:50:00,26.28,26.29,26.28,26.285,14242.0,CAG +2023-10-05 10:49:00,26.295,26.305,26.265,26.285,16811.0,CAG +2023-10-05 10:48:00,26.285,26.31,26.282,26.3,15361.0,CAG +2023-10-05 10:47:00,26.26,26.3,26.26,26.285,20770.0,CAG +2023-10-05 10:46:00,26.231,26.27,26.225,26.26,26526.0,CAG +2023-10-05 10:45:00,26.29,26.325,26.24,26.24,24074.0,CAG +2023-10-05 10:44:00,26.295,26.3,26.25,26.29,21777.0,CAG +2023-10-05 10:43:00,26.325,26.33,26.29,26.29,20582.0,CAG +2023-10-05 10:42:00,26.37,26.38,26.32,26.321,26528.0,CAG +2023-10-05 10:41:00,26.37,26.385,26.37,26.375,20416.0,CAG +2023-10-05 10:40:00,26.345,26.39,26.34,26.38,22381.0,CAG +2023-10-05 10:39:00,26.395,26.41,26.35,26.35,10304.0,CAG +2023-10-05 10:38:00,26.325,26.41,26.325,26.4,52457.0,CAG +2023-10-05 10:37:00,26.37,26.38,26.32,26.32,48471.0,CAG +2023-10-05 10:36:00,26.4,26.42,26.37,26.37,21874.0,CAG +2023-10-05 10:35:00,26.46,26.465,26.4,26.4,22879.0,CAG +2023-10-05 10:34:00,26.505,26.51,26.465,26.465,16621.0,CAG +2023-10-05 10:33:00,26.51,26.51,26.49,26.505,17622.0,CAG +2023-10-05 10:32:00,26.48,26.53,26.465,26.51,88442.0,CAG +2023-10-05 10:31:00,26.455,26.476,26.45,26.475,18349.0,CAG +2023-10-05 10:30:00,26.47,26.48,26.45,26.455,26303.0,CAG +2023-10-05 10:29:00,26.46,26.476,26.42,26.475,21766.0,CAG +2023-10-05 10:28:00,26.53,26.53,26.465,26.465,15487.0,CAG +2023-10-05 10:27:00,26.565,26.58,26.52,26.525,15690.0,CAG +2023-10-05 10:26:00,26.59,26.59,26.51,26.565,19254.0,CAG +2023-10-05 10:25:00,26.57,26.61,26.57,26.59,15877.0,CAG +2023-10-05 10:24:00,26.55,26.57,26.525,26.57,14325.0,CAG +2023-10-05 10:23:00,26.485,26.555,26.481,26.545,24161.0,CAG +2023-10-05 10:22:00,26.515,26.525,26.47,26.48,22691.0,CAG +2023-10-05 10:21:00,26.53,26.55,26.515,26.515,14404.0,CAG +2023-10-05 10:20:00,26.525,26.54,26.51,26.525,15369.0,CAG +2023-10-05 10:19:00,26.53,26.56,26.52,26.525,20105.0,CAG +2023-10-05 10:18:00,26.535,26.58,26.49,26.525,22493.0,CAG +2023-10-05 10:17:00,26.61,26.61,26.51,26.54,30310.0,CAG +2023-10-05 10:16:00,26.535,26.63,26.535,26.605,138549.0,CAG +2023-10-05 10:15:00,26.565,26.58,26.53,26.535,17034.0,CAG +2023-10-05 10:14:00,26.535,26.58,26.53,26.56,15696.0,CAG +2023-10-05 10:13:00,26.54,26.58,26.525,26.535,22008.0,CAG +2023-10-05 10:12:00,26.53,26.58,26.52,26.55,23621.0,CAG +2023-10-05 10:11:00,26.47,26.55,26.44,26.542,17133.0,CAG +2023-10-05 10:10:00,26.485,26.51,26.435,26.46,27430.0,CAG +2023-10-05 10:09:00,26.46,26.51,26.43,26.49,45282.0,CAG +2023-10-05 10:08:00,26.57,26.59,26.46,26.47,31681.0,CAG +2023-10-05 10:07:00,26.685,26.69,26.58,26.58,29872.0,CAG +2023-10-05 10:06:00,26.8,26.8,26.67,26.685,25852.0,CAG +2023-10-05 10:05:00,26.8,26.837,26.79,26.8,21865.0,CAG +2023-10-05 10:04:00,26.82,26.835,26.78,26.805,17434.0,CAG +2023-10-05 10:03:00,26.85,26.86,26.81,26.82,23007.0,CAG +2023-10-05 10:02:00,26.93,26.94,26.85,26.85,15687.0,CAG +2023-10-05 10:01:00,27.01,27.02,26.92,26.93,22024.0,CAG +2023-10-05 10:00:00,26.98,27.01,26.94,27.01,24123.0,CAG +2023-10-05 09:59:00,26.98,26.99,26.935,26.97,25025.0,CAG +2023-10-05 09:58:00,27.02,27.04,27.0,27.0,27362.0,CAG +2023-10-05 09:57:00,26.97,27.05,26.96,27.02,45764.0,CAG +2023-10-05 09:56:00,26.9,26.98,26.87,26.965,18887.0,CAG +2023-10-05 09:55:00,26.91,26.94,26.895,26.905,19803.0,CAG +2023-10-05 09:54:00,26.81,26.89,26.809,26.89,14424.0,CAG +2023-10-05 09:53:00,26.72,26.83,26.71,26.8,35960.0,CAG +2023-10-05 09:52:00,26.8,26.82,26.71,26.72,38485.0,CAG +2023-10-05 09:51:00,26.81,26.88,26.79,26.8,47948.0,CAG +2023-10-05 09:50:00,26.7,26.81,26.69,26.81,22471.0,CAG +2023-10-05 09:49:00,26.78,26.79,26.68,26.7,42876.0,CAG +2023-10-05 09:48:00,26.92,26.98,26.785,26.79,51846.0,CAG +2023-10-05 09:47:00,26.86,26.925,26.86,26.925,21583.0,CAG +2023-10-05 09:46:00,26.79,26.875,26.785,26.86,26939.0,CAG +2023-10-05 09:45:00,26.86,26.92,26.785,26.79,48207.0,CAG +2023-10-05 09:44:00,26.91,26.95,26.86,26.87,37329.0,CAG +2023-10-05 09:43:00,26.78,26.93,26.78,26.93,17349.0,CAG +2023-10-05 09:42:00,26.945,26.95,26.78,26.785,44341.0,CAG +2023-10-05 09:41:00,26.835,26.95,26.83,26.94,37923.0,CAG +2023-10-05 09:40:00,26.765,26.88,26.765,26.835,25719.0,CAG +2023-10-05 09:39:00,26.705,26.825,26.705,26.78,29004.0,CAG +2023-10-05 09:38:00,26.76,26.82,26.668,26.72,21232.0,CAG +2023-10-05 09:37:00,26.635,26.76,26.635,26.76,23685.0,CAG +2023-10-05 09:36:00,26.773,26.81,26.51,26.658,41881.0,CAG +2023-10-05 09:35:00,26.63,26.93,26.6,26.745,69618.0,CAG +2023-10-05 09:34:00,26.525,26.69,26.51,26.66,14728.0,CAG +2023-10-05 09:33:00,26.59,26.78,26.46,26.52,48353.0,CAG +2023-10-05 09:32:00,26.085,26.79,26.085,26.59,63470.0,CAG +2023-10-05 09:31:00,25.8,26.06,25.761,26.06,136427.0,CAG +2023-10-05 09:30:00,25.79,25.84,25.78,25.84,761.0,CAG +2023-10-05 09:28:00,26.0,26.0,25.985,25.99,603.0,CAG +2023-10-05 09:27:00,25.98,26.0,25.98,26.0,503.0,CAG +2023-10-05 09:26:00,25.61,26.0,25.6,26.0,3701.0,CAG +2023-10-05 09:25:00,25.66,25.76,25.57,25.57,1633.0,CAG +2023-10-05 09:24:00,25.61,25.7,25.57,25.7,2109.0,CAG +2023-10-05 09:23:00,25.48,25.8,25.48,25.69,1807.0,CAG +2023-10-05 09:22:00,25.93,25.93,25.43,25.49,4427.0,CAG +2023-10-05 09:21:00,26.0,26.0,25.88,25.93,151.0,CAG +2023-10-05 09:20:00,26.0,26.0,26.0,26.0,20.0,CAG +2023-10-05 09:18:00,25.88,25.88,25.88,25.88,160.0,CAG +2023-10-05 09:17:00,25.95,25.95,25.95,25.95,25.0,CAG +2023-10-05 09:16:00,25.8,25.95,25.8,25.95,1420.0,CAG +2023-10-05 09:15:00,25.79,25.95,25.79,25.95,617.0,CAG +2023-10-05 09:14:00,25.79,25.79,25.79,25.79,1.0,CAG +2023-10-05 09:13:00,25.86,25.86,25.75,25.8,708.0,CAG +2023-10-05 09:12:00,26.05,26.15,25.85,25.85,6869.0,CAG +2023-10-05 09:11:00,26.1,26.1,26.09,26.1,625.0,CAG +2023-10-05 09:10:00,26.09,26.19,26.09,26.19,703.0,CAG +2023-10-05 09:09:00,26.09,26.09,26.0,26.0,1010.0,CAG +2023-10-05 09:08:00,26.1,26.1,26.1,26.1,25.0,CAG +2023-10-05 09:07:00,26.11,26.11,26.11,26.11,10.0,CAG +2023-10-05 09:06:00,26.11,26.2,26.11,26.2,105.0,CAG +2023-10-05 09:05:00,26.2,26.2,26.2,26.2,1.0,CAG +2023-10-05 09:03:00,26.05,26.11,26.05,26.11,405.0,CAG +2023-10-05 09:02:00,26.057,26.057,26.05,26.05,315.0,CAG +2023-10-05 09:00:00,26.11,26.13,26.1,26.1,1188.0,CAG +2023-10-05 08:59:00,26.17,26.17,26.17,26.17,50.0,CAG +2023-10-05 08:57:00,26.11,26.11,26.11,26.11,10.0,CAG +2023-10-05 08:51:00,26.18,26.2,26.18,26.19,37.0,CAG +2023-10-05 08:49:00,26.2,26.2,26.15,26.19,350.0,CAG +2023-10-05 08:45:00,26.2,26.2,26.1,26.1,28.0,CAG +2023-10-05 08:42:00,26.06,26.2,26.06,26.2,13.0,CAG +2023-10-05 08:41:00,26.19,26.2,26.07,26.2,17.0,CAG +2023-10-05 08:40:00,26.2,26.2,26.19,26.19,11.0,CAG +2023-10-05 08:39:00,26.07,26.07,26.07,26.07,25.0,CAG +2023-10-05 08:36:00,26.14,26.14,26.14,26.14,1.0,CAG +2023-10-05 08:34:00,26.06,26.06,26.06,26.06,10.0,CAG +2023-10-05 08:31:00,26.17,26.17,26.13,26.13,302.0,CAG +2023-10-05 08:30:00,26.17,26.17,26.17,26.17,10.0,CAG +2023-10-05 08:29:00,26.13,26.15,26.1,26.1,1073.0,CAG +2023-10-05 08:28:00,26.2,26.2,26.19,26.19,300.0,CAG +2023-10-05 08:27:00,26.18,26.2,26.15,26.2,385.0,CAG +2023-10-05 08:25:00,26.19,26.2,26.19,26.2,701.0,CAG +2023-10-05 08:22:00,26.2,26.2,26.2,26.2,100.0,CAG +2023-10-05 08:20:00,26.19,26.19,26.16,26.16,160.0,CAG +2023-10-05 08:19:00,26.2,26.2,26.18,26.19,65.0,CAG +2023-10-05 08:18:00,26.2,26.2,26.192,26.196,6522.0,CAG +2023-10-05 08:16:00,26.2,26.2,26.2,26.2,5.0,CAG +2023-10-05 08:15:00,26.2,26.2,26.2,26.2,100.0,CAG +2023-10-05 08:13:00,26.2,26.2,26.1,26.1,31.0,CAG +2023-10-05 08:12:00,26.13,26.15,26.1,26.15,1015.0,CAG +2023-10-05 08:10:00,26.15,26.15,26.11,26.12,1410.0,CAG +2023-10-05 08:09:00,26.15,26.15,26.15,26.15,100.0,CAG +2023-10-05 08:08:00,26.2,26.2,26.05,26.05,219.0,CAG +2023-10-05 08:07:00,25.98,25.98,25.98,25.98,223.0,CAG +2023-10-05 08:06:00,26.2,26.2,26.15,26.17,11775.0,CAG +2023-10-05 08:05:00,26.18,26.2,26.15,26.15,541.0,CAG +2023-10-05 08:04:00,26.0,26.2,25.93,26.18,28760.0,CAG +2023-10-05 08:02:00,26.05,26.53,25.8,26.53,3227.0,CAG +2023-10-05 08:01:00,26.587,26.587,25.99,26.0,603.0,CAG +2023-10-05 08:00:00,26.58,27.15,25.9,26.0,5257.0,CAG +2023-10-05 07:59:00,26.05,26.19,25.95,25.95,3008.0,CAG +2023-10-05 07:58:00,26.19,26.19,26.1,26.1,377.0,CAG +2023-10-05 07:56:00,26.2,26.21,26.13,26.15,1599.0,CAG +2023-10-05 07:54:00,26.2,26.2,26.2,26.2,530.0,CAG +2023-10-05 07:53:00,26.16,26.2,26.1,26.2,1210.0,CAG +2023-10-05 07:52:00,26.1,26.15,26.09,26.09,216.0,CAG +2023-10-05 07:51:00,26.23,26.23,26.2,26.2,1591.0,CAG +2023-10-05 07:42:00,26.44,26.45,26.23,26.23,97.0,CAG +2023-10-05 07:40:00,26.44,26.51,26.25,26.44,888.0,CAG +2023-10-05 07:35:00,26.38,26.38,26.38,26.38,1100.0,CAG +2023-10-05 07:34:00,26.9,26.9,25.91,25.99,8506.0,CAG +2023-10-05 07:33:00,27.0,27.12,26.92,26.92,930.0,CAG +2023-10-05 07:32:00,26.86,26.86,26.86,26.86,2.0,CAG +2023-10-05 07:31:00,26.85,27.17,26.85,27.15,687.0,CAG +2023-10-05 07:30:00,26.59,27.05,26.59,26.85,973.0,CAG +2023-10-05 07:22:00,26.58,26.58,26.58,26.58,100.0,CAG +2023-10-05 07:02:00,26.59,26.59,26.59,26.59,1.0,CAG +2023-10-05 07:00:00,26.55,26.55,26.53,26.53,15.0,CAG +2023-10-05 04:07:00,26.53,26.53,26.53,26.53,1.0,CAG +2023-10-04 19:59:00,26.35,26.35,26.32,26.32,300.0,CAG +2023-10-04 19:52:00,26.53,26.53,26.53,26.53,10.0,CAG +2023-10-04 19:50:00,26.52,26.52,26.52,26.52,15.0,CAG +2023-10-04 19:45:00,26.53,26.53,26.53,26.53,200.0,CAG +2023-10-04 19:17:00,26.22,26.22,26.22,26.22,50.0,CAG +2023-10-04 19:16:00,26.3,26.3,26.3,26.3,10.0,CAG +2023-10-04 19:15:00,26.33,26.33,26.33,26.33,20.0,CAG +2023-10-04 19:14:00,26.3,26.3,26.3,26.3,150.0,CAG +2023-10-04 19:13:00,26.53,26.53,26.3,26.3,1015.0,CAG +2023-10-04 19:12:00,26.33,26.33,26.33,26.33,20.0,CAG +2023-10-04 19:10:00,26.53,26.53,26.53,26.53,10.0,CAG +2023-10-04 19:06:00,26.53,26.53,26.53,26.53,40.0,CAG +2023-10-04 19:02:00,26.51,26.51,26.51,26.51,100.0,CAG +2023-10-04 19:00:00,26.53,26.53,26.53,26.53,958515.0,CAG +2023-10-04 18:42:00,26.55,26.55,26.55,26.55,1000.0,CAG +2023-10-04 18:40:00,26.4,26.4,26.4,26.4,488.0,CAG +2023-10-04 18:38:00,26.44,26.45,26.44,26.45,75.0,CAG +2023-10-04 18:35:00,26.26,26.26,26.25,26.25,180.0,CAG +2023-10-04 18:30:00,26.53,26.53,26.53,26.53,958515.0,CAG +2023-10-04 18:23:00,26.4,26.55,26.4,26.55,24476.0,CAG +2023-10-04 18:22:00,26.44,26.45,26.44,26.45,306.0,CAG +2023-10-04 18:20:00,26.38,26.4,26.38,26.4,484.0,CAG +2023-10-04 18:19:00,26.34,26.36,26.34,26.36,400.0,CAG +2023-10-04 18:13:00,26.34,26.34,26.34,26.34,2.0,CAG +2023-10-04 18:11:00,26.34,26.34,26.34,26.34,4000.0,CAG +2023-10-04 18:02:00,26.32,26.32,26.32,26.32,200.0,CAG +2023-10-04 17:57:00,26.4,26.4,26.32,26.32,21.0,CAG +2023-10-04 17:55:00,26.39,26.4,26.39,26.4,50.0,CAG +2023-10-04 17:53:00,26.39,26.39,26.39,26.39,50.0,CAG +2023-10-04 17:52:00,26.32,26.32,26.32,26.32,1.0,CAG +2023-10-04 17:49:00,26.27,26.27,26.27,26.27,1026.0,CAG +2023-10-04 17:47:00,26.271,26.271,26.271,26.271,50.0,CAG +2023-10-04 17:43:00,26.4,26.4,26.4,26.4,123.0,CAG +2023-10-04 17:35:00,26.25,26.25,26.25,26.25,508.0,CAG +2023-10-04 17:33:00,26.4,26.4,26.3,26.3,27.0,CAG +2023-10-04 17:32:00,26.25,26.25,26.25,26.25,300.0,CAG +2023-10-04 17:30:00,26.39,26.39,26.3,26.3,193.0,CAG +2023-10-04 17:22:00,26.3,26.35,26.25,26.25,2932.0,CAG +2023-10-04 17:19:00,26.39,26.39,26.39,26.39,5.0,CAG +2023-10-04 17:15:00,26.4,26.4,26.4,26.4,100.0,CAG +2023-10-04 17:14:00,26.4,26.4,26.4,26.4,10.0,CAG +2023-10-04 17:11:00,26.254,26.254,26.25,26.25,750.0,CAG +2023-10-04 17:09:00,26.53,26.53,26.53,26.53,527.0,CAG +2023-10-04 16:58:00,26.43,26.43,26.43,26.43,19.0,CAG +2023-10-04 16:55:00,26.43,26.43,26.43,26.43,10.0,CAG +2023-10-04 16:53:00,26.25,26.25,26.25,26.25,15.0,CAG +2023-10-04 16:51:00,26.43,26.43,26.25,26.25,2500.0,CAG +2023-10-04 16:42:00,26.29,26.35,26.25,26.25,250.0,CAG +2023-10-04 16:41:00,26.45,26.45,26.45,26.45,60.0,CAG +2023-10-04 16:39:00,26.45,26.45,26.45,26.45,10.0,CAG +2023-10-04 16:35:00,26.35,26.35,26.35,26.35,90.0,CAG +2023-10-04 16:32:00,26.47,26.47,26.47,26.47,50.0,CAG +2023-10-04 16:29:00,26.35,26.35,26.35,26.35,200.0,CAG +2023-10-04 16:26:00,26.35,26.35,26.35,26.35,226.0,CAG +2023-10-04 16:25:00,26.35,26.35,26.35,26.35,300.0,CAG +2023-10-04 16:22:00,26.25,26.25,26.25,26.25,22.0,CAG +2023-10-04 16:21:00,26.31,26.31,26.25,26.25,215.0,CAG +2023-10-04 16:20:00,26.53,26.53,26.53,26.53,991.0,CAG +2023-10-04 16:17:00,26.53,26.53,26.25,26.25,98.0,CAG +2023-10-04 16:16:00,26.31,26.42,26.31,26.42,614.0,CAG +2023-10-04 16:15:00,26.53,26.53,26.53,26.53,11405.0,CAG +2023-10-04 16:14:00,26.45,26.45,26.45,26.45,1.0,CAG +2023-10-04 16:13:00,26.53,26.53,26.53,26.53,19.0,CAG +2023-10-04 16:12:00,26.25,26.25,26.25,26.25,781.0,CAG +2023-10-04 16:11:00,26.31,26.31,26.3,26.3,442.0,CAG +2023-10-04 16:10:00,26.53,26.53,26.53,26.53,958515.0,CAG +2023-10-04 16:09:00,26.3,26.3,26.3,26.3,500.0,CAG +2023-10-04 16:08:00,26.36,26.36,26.32,26.32,1300.0,CAG +2023-10-04 16:06:00,26.53,26.53,26.3,26.34,37038.0,CAG +2023-10-04 16:05:00,26.44,26.44,26.35,26.4,942.0,CAG +2023-10-04 16:03:00,26.44,26.44,26.44,26.44,1.0,CAG +2023-10-04 16:02:00,26.53,26.53,26.53,26.53,24877.0,CAG +2023-10-04 16:01:00,26.53,26.53,26.53,26.53,62311.0,CAG +2023-10-04 16:00:00,26.51,26.53,26.51,26.53,1922389.0,CAG +2023-10-04 15:59:00,26.5,26.53,26.495,26.51,251863.0,CAG +2023-10-04 15:58:00,26.52,26.52,26.485,26.495,141971.0,CAG +2023-10-04 15:57:00,26.505,26.52,26.49,26.515,170605.0,CAG +2023-10-04 15:56:00,26.51,26.52,26.5,26.505,90735.0,CAG +2023-10-04 15:55:00,26.505,26.525,26.5,26.505,144715.0,CAG +2023-10-04 15:54:00,26.495,26.51,26.49,26.505,116353.0,CAG +2023-10-04 15:53:00,26.505,26.51,26.49,26.49,69852.0,CAG +2023-10-04 15:52:00,26.52,26.52,26.5,26.505,34234.0,CAG +2023-10-04 15:51:00,26.495,26.53,26.495,26.515,51134.0,CAG +2023-10-04 15:50:00,26.5,26.505,26.47,26.49,67333.0,CAG +2023-10-04 15:49:00,26.515,26.525,26.505,26.505,59502.0,CAG +2023-10-04 15:48:00,26.55,26.55,26.505,26.515,53400.0,CAG +2023-10-04 15:47:00,26.55,26.57,26.545,26.555,51245.0,CAG +2023-10-04 15:46:00,26.54,26.55,26.535,26.545,21771.0,CAG +2023-10-04 15:45:00,26.56,26.56,26.53,26.535,45996.0,CAG +2023-10-04 15:44:00,26.555,26.56,26.55,26.555,11266.0,CAG +2023-10-04 15:43:00,26.565,26.565,26.545,26.555,37481.0,CAG +2023-10-04 15:42:00,26.545,26.57,26.54,26.565,43334.0,CAG +2023-10-04 15:41:00,26.535,26.55,26.535,26.545,23039.0,CAG +2023-10-04 15:40:00,26.535,26.54,26.52,26.535,64493.0,CAG +2023-10-04 15:39:00,26.54,26.545,26.525,26.535,32962.0,CAG +2023-10-04 15:38:00,26.555,26.56,26.54,26.545,22007.0,CAG +2023-10-04 15:37:00,26.575,26.58,26.555,26.555,32097.0,CAG +2023-10-04 15:36:00,26.565,26.58,26.565,26.57,31076.0,CAG +2023-10-04 15:35:00,26.565,26.57,26.55,26.565,34087.0,CAG +2023-10-04 15:34:00,26.565,26.57,26.565,26.565,8503.0,CAG +2023-10-04 15:33:00,26.555,26.57,26.555,26.565,13894.0,CAG +2023-10-04 15:32:00,26.565,26.575,26.555,26.555,31225.0,CAG +2023-10-04 15:31:00,26.53,26.57,26.53,26.565,64498.0,CAG +2023-10-04 15:30:00,26.535,26.535,26.53,26.53,6846.0,CAG +2023-10-04 15:29:00,26.535,26.54,26.53,26.535,6723.0,CAG +2023-10-04 15:28:00,26.535,26.535,26.53,26.535,16661.0,CAG +2023-10-04 15:27:00,26.53,26.54,26.525,26.53,18032.0,CAG +2023-10-04 15:26:00,26.53,26.54,26.53,26.53,5369.0,CAG +2023-10-04 15:25:00,26.54,26.55,26.53,26.535,25531.0,CAG +2023-10-04 15:24:00,26.54,26.549,26.54,26.54,6108.0,CAG +2023-10-04 15:23:00,26.55,26.55,26.535,26.54,17904.0,CAG +2023-10-04 15:22:00,26.575,26.575,26.55,26.55,12225.0,CAG +2023-10-04 15:21:00,26.585,26.585,26.57,26.575,9194.0,CAG +2023-10-04 15:20:00,26.57,26.58,26.57,26.58,6568.0,CAG +2023-10-04 15:19:00,26.585,26.585,26.56,26.575,18002.0,CAG +2023-10-04 15:18:00,26.585,26.595,26.58,26.585,11660.0,CAG +2023-10-04 15:17:00,26.555,26.58,26.545,26.58,16154.0,CAG +2023-10-04 15:16:00,26.53,26.565,26.53,26.554,26795.0,CAG +2023-10-04 15:15:00,26.535,26.55,26.53,26.54,38787.0,CAG +2023-10-04 15:14:00,26.535,26.54,26.53,26.535,7140.0,CAG +2023-10-04 15:13:00,26.545,26.545,26.53,26.535,17768.0,CAG +2023-10-04 15:12:00,26.545,26.55,26.54,26.55,6256.0,CAG +2023-10-04 15:11:00,26.515,26.55,26.51,26.55,26683.0,CAG +2023-10-04 15:10:00,26.515,26.52,26.515,26.515,17177.0,CAG +2023-10-04 15:09:00,26.52,26.52,26.5,26.515,51744.0,CAG +2023-10-04 15:08:00,26.53,26.53,26.52,26.52,7716.0,CAG +2023-10-04 15:07:00,26.522,26.53,26.52,26.525,14989.0,CAG +2023-10-04 15:06:00,26.525,26.525,26.52,26.525,14905.0,CAG +2023-10-04 15:05:00,26.53,26.53,26.52,26.52,9361.0,CAG +2023-10-04 15:04:00,26.53,26.535,26.52,26.535,19322.0,CAG +2023-10-04 15:03:00,26.535,26.535,26.52,26.525,11515.0,CAG +2023-10-04 15:02:00,26.495,26.54,26.49,26.535,46042.0,CAG +2023-10-04 15:01:00,26.505,26.505,26.49,26.495,14267.0,CAG +2023-10-04 15:00:00,26.48,26.505,26.475,26.505,16692.0,CAG +2023-10-04 14:59:00,26.475,26.48,26.465,26.48,12332.0,CAG +2023-10-04 14:58:00,26.48,26.48,26.47,26.48,7095.0,CAG +2023-10-04 14:57:00,26.49,26.49,26.47,26.475,10198.0,CAG +2023-10-04 14:56:00,26.467,26.49,26.46,26.485,13400.0,CAG +2023-10-04 14:55:00,26.465,26.47,26.46,26.465,17643.0,CAG +2023-10-04 14:54:00,26.455,26.465,26.45,26.46,13382.0,CAG +2023-10-04 14:53:00,26.455,26.46,26.45,26.46,7756.0,CAG +2023-10-04 14:52:00,26.46,26.465,26.455,26.455,12895.0,CAG +2023-10-04 14:51:00,26.47,26.47,26.46,26.465,15135.0,CAG +2023-10-04 14:50:00,26.47,26.47,26.455,26.47,14555.0,CAG +2023-10-04 14:49:00,26.475,26.48,26.471,26.475,9191.0,CAG +2023-10-04 14:48:00,26.459,26.48,26.459,26.475,18994.0,CAG +2023-10-04 14:47:00,26.45,26.459,26.445,26.455,15122.0,CAG +2023-10-04 14:46:00,26.45,26.46,26.45,26.455,20041.0,CAG +2023-10-04 14:45:00,26.455,26.455,26.44,26.445,8387.0,CAG +2023-10-04 14:44:00,26.455,26.455,26.45,26.455,8724.0,CAG +2023-10-04 14:43:00,26.45,26.46,26.45,26.455,8632.0,CAG +2023-10-04 14:42:00,26.445,26.465,26.442,26.455,12007.0,CAG +2023-10-04 14:41:00,26.445,26.45,26.44,26.445,7658.0,CAG +2023-10-04 14:40:00,26.46,26.46,26.44,26.445,8287.0,CAG +2023-10-04 14:39:00,26.46,26.465,26.45,26.46,8097.0,CAG +2023-10-04 14:38:00,26.445,26.46,26.445,26.46,8456.0,CAG +2023-10-04 14:37:00,26.45,26.45,26.44,26.44,3655.0,CAG +2023-10-04 14:36:00,26.44,26.45,26.43,26.45,12575.0,CAG +2023-10-04 14:35:00,26.415,26.455,26.41,26.44,25577.0,CAG +2023-10-04 14:34:00,26.425,26.425,26.41,26.415,6299.0,CAG +2023-10-04 14:33:00,26.42,26.425,26.42,26.42,7109.0,CAG +2023-10-04 14:32:00,26.42,26.42,26.42,26.42,2405.0,CAG +2023-10-04 14:31:00,26.425,26.43,26.42,26.42,10301.0,CAG +2023-10-04 14:30:00,26.42,26.43,26.42,26.42,7607.0,CAG +2023-10-04 14:29:00,26.415,26.425,26.412,26.42,4033.0,CAG +2023-10-04 14:28:00,26.41,26.42,26.405,26.415,7140.0,CAG +2023-10-04 14:27:00,26.405,26.415,26.405,26.41,4153.0,CAG +2023-10-04 14:26:00,26.41,26.41,26.395,26.4,4189.0,CAG +2023-10-04 14:25:00,26.4,26.405,26.395,26.405,8551.0,CAG +2023-10-04 14:24:00,26.44,26.44,26.39,26.4,14110.0,CAG +2023-10-04 14:23:00,26.45,26.45,26.44,26.445,8998.0,CAG +2023-10-04 14:22:00,26.465,26.465,26.45,26.45,7112.0,CAG +2023-10-04 14:21:00,26.45,26.47,26.45,26.47,10462.0,CAG +2023-10-04 14:20:00,26.455,26.455,26.45,26.45,2708.0,CAG +2023-10-04 14:19:00,26.465,26.465,26.452,26.455,4261.0,CAG +2023-10-04 14:18:00,26.465,26.47,26.455,26.46,12041.0,CAG +2023-10-04 14:17:00,26.455,26.47,26.455,26.465,3983.0,CAG +2023-10-04 14:16:00,26.45,26.455,26.445,26.455,14520.0,CAG +2023-10-04 14:15:00,26.45,26.455,26.445,26.45,7363.0,CAG +2023-10-04 14:14:00,26.45,26.455,26.445,26.455,8446.0,CAG +2023-10-04 14:13:00,26.43,26.465,26.425,26.445,29338.0,CAG +2023-10-04 14:12:00,26.425,26.43,26.42,26.425,9223.0,CAG +2023-10-04 14:11:00,26.43,26.43,26.42,26.42,1046.0,CAG +2023-10-04 14:10:00,26.42,26.43,26.42,26.425,8970.0,CAG +2023-10-04 14:09:00,26.42,26.43,26.42,26.42,2546.0,CAG +2023-10-04 14:08:00,26.42,26.42,26.41,26.41,2451.0,CAG +2023-10-04 14:07:00,26.42,26.421,26.42,26.42,4139.0,CAG +2023-10-04 14:06:00,26.415,26.42,26.41,26.42,5810.0,CAG +2023-10-04 14:05:00,26.425,26.43,26.41,26.415,4539.0,CAG +2023-10-04 14:04:00,26.42,26.43,26.42,26.43,1658.0,CAG +2023-10-04 14:03:00,26.43,26.435,26.42,26.425,5313.0,CAG +2023-10-04 14:02:00,26.455,26.46,26.43,26.437,9785.0,CAG +2023-10-04 14:01:00,26.46,26.47,26.45,26.46,7443.0,CAG +2023-10-04 14:00:00,26.45,26.46,26.45,26.46,4913.0,CAG +2023-10-04 13:59:00,26.45,26.455,26.445,26.45,4210.0,CAG +2023-10-04 13:58:00,26.46,26.46,26.45,26.455,1591.0,CAG +2023-10-04 13:57:00,26.455,26.46,26.455,26.46,4440.0,CAG +2023-10-04 13:56:00,26.455,26.465,26.455,26.455,14228.0,CAG +2023-10-04 13:55:00,26.465,26.465,26.45,26.45,11005.0,CAG +2023-10-04 13:54:00,26.465,26.47,26.465,26.465,2097.0,CAG +2023-10-04 13:53:00,26.47,26.47,26.45,26.47,38576.0,CAG +2023-10-04 13:52:00,26.47,26.475,26.46,26.47,6651.0,CAG +2023-10-04 13:51:00,26.465,26.485,26.465,26.475,8939.0,CAG +2023-10-04 13:50:00,26.471,26.475,26.465,26.465,6792.0,CAG +2023-10-04 13:49:00,26.47,26.48,26.465,26.472,15396.0,CAG +2023-10-04 13:48:00,26.47,26.48,26.47,26.473,4831.0,CAG +2023-10-04 13:47:00,26.47,26.48,26.47,26.47,13211.0,CAG +2023-10-04 13:46:00,26.475,26.48,26.47,26.47,4304.0,CAG +2023-10-04 13:45:00,26.47,26.475,26.465,26.47,4790.0,CAG +2023-10-04 13:44:00,26.45,26.465,26.445,26.465,5309.0,CAG +2023-10-04 13:43:00,26.45,26.455,26.445,26.45,4081.0,CAG +2023-10-04 13:42:00,26.47,26.47,26.459,26.459,9105.0,CAG +2023-10-04 13:41:00,26.46,26.478,26.46,26.47,11314.0,CAG +2023-10-04 13:40:00,26.455,26.46,26.452,26.46,4847.0,CAG +2023-10-04 13:39:00,26.457,26.46,26.45,26.455,9151.0,CAG +2023-10-04 13:38:00,26.455,26.465,26.454,26.454,5201.0,CAG +2023-10-04 13:37:00,26.455,26.47,26.455,26.46,6101.0,CAG +2023-10-04 13:36:00,26.47,26.475,26.46,26.46,12823.0,CAG +2023-10-04 13:35:00,26.465,26.47,26.46,26.47,2656.0,CAG +2023-10-04 13:34:00,26.48,26.485,26.46,26.46,5705.0,CAG +2023-10-04 13:33:00,26.465,26.48,26.45,26.48,13077.0,CAG +2023-10-04 13:32:00,26.45,26.46,26.45,26.46,5647.0,CAG +2023-10-04 13:31:00,26.46,26.46,26.445,26.45,6960.0,CAG +2023-10-04 13:30:00,26.455,26.47,26.45,26.454,28957.0,CAG +2023-10-04 13:29:00,26.45,26.46,26.45,26.451,1812.0,CAG +2023-10-04 13:28:00,26.44,26.44,26.435,26.44,9494.0,CAG +2023-10-04 13:27:00,26.46,26.46,26.44,26.44,4512.0,CAG +2023-10-04 13:26:00,26.465,26.47,26.46,26.46,5065.0,CAG +2023-10-04 13:25:00,26.49,26.49,26.465,26.465,8700.0,CAG +2023-10-04 13:24:00,26.48,26.495,26.48,26.49,7256.0,CAG +2023-10-04 13:23:00,26.49,26.49,26.47,26.48,7885.0,CAG +2023-10-04 13:22:00,26.515,26.53,26.49,26.49,8417.0,CAG +2023-10-04 13:21:00,26.51,26.52,26.51,26.52,10368.0,CAG +2023-10-04 13:20:00,26.49,26.52,26.49,26.52,19232.0,CAG +2023-10-04 13:19:00,26.485,26.5,26.485,26.495,6195.0,CAG +2023-10-04 13:18:00,26.49,26.49,26.48,26.485,26105.0,CAG +2023-10-04 13:17:00,26.48,26.5,26.475,26.495,11673.0,CAG +2023-10-04 13:16:00,26.455,26.475,26.44,26.475,11345.0,CAG +2023-10-04 13:15:00,26.455,26.455,26.44,26.45,10749.0,CAG +2023-10-04 13:14:00,26.465,26.465,26.45,26.455,8205.0,CAG +2023-10-04 13:13:00,26.47,26.475,26.46,26.465,9385.0,CAG +2023-10-04 13:12:00,26.47,26.48,26.465,26.475,17479.0,CAG +2023-10-04 13:11:00,26.465,26.467,26.46,26.465,2872.0,CAG +2023-10-04 13:10:00,26.465,26.47,26.465,26.47,2320.0,CAG +2023-10-04 13:09:00,26.46,26.47,26.46,26.47,4341.0,CAG +2023-10-04 13:08:00,26.47,26.47,26.462,26.465,1820.0,CAG +2023-10-04 13:07:00,26.47,26.47,26.46,26.46,2607.0,CAG +2023-10-04 13:06:00,26.44,26.47,26.44,26.47,11162.0,CAG +2023-10-04 13:05:00,26.44,26.45,26.44,26.445,2071.0,CAG +2023-10-04 13:04:00,26.435,26.446,26.435,26.435,8709.0,CAG +2023-10-04 13:03:00,26.43,26.435,26.425,26.43,9511.0,CAG +2023-10-04 13:02:00,26.445,26.445,26.43,26.43,4679.0,CAG +2023-10-04 13:01:00,26.44,26.445,26.44,26.445,1142.0,CAG +2023-10-04 13:00:00,26.435,26.445,26.435,26.445,8672.0,CAG +2023-10-04 12:59:00,26.44,26.44,26.43,26.44,6978.0,CAG +2023-10-04 12:58:00,26.44,26.445,26.43,26.435,7075.0,CAG +2023-10-04 12:57:00,26.445,26.445,26.43,26.44,14244.0,CAG +2023-10-04 12:56:00,26.44,26.445,26.44,26.44,1686.0,CAG +2023-10-04 12:55:00,26.445,26.45,26.44,26.44,12255.0,CAG +2023-10-04 12:54:00,26.44,26.445,26.44,26.44,2352.0,CAG +2023-10-04 12:53:00,26.47,26.47,26.445,26.445,6452.0,CAG +2023-10-04 12:52:00,26.495,26.495,26.47,26.475,14676.0,CAG +2023-10-04 12:51:00,26.48,26.495,26.48,26.495,6530.0,CAG +2023-10-04 12:50:00,26.48,26.485,26.475,26.48,5228.0,CAG +2023-10-04 12:49:00,26.48,26.49,26.47,26.485,15874.0,CAG +2023-10-04 12:48:00,26.495,26.5,26.48,26.48,4627.0,CAG +2023-10-04 12:47:00,26.5,26.505,26.49,26.5,13875.0,CAG +2023-10-04 12:46:00,26.51,26.51,26.5,26.505,6954.0,CAG +2023-10-04 12:45:00,26.51,26.52,26.505,26.51,5034.0,CAG +2023-10-04 12:44:00,26.5,26.515,26.5,26.505,6308.0,CAG +2023-10-04 12:43:00,26.5,26.508,26.495,26.508,4193.0,CAG +2023-10-04 12:42:00,26.53,26.535,26.5,26.5,11115.0,CAG +2023-10-04 12:41:00,26.535,26.54,26.53,26.53,8251.0,CAG +2023-10-04 12:40:00,26.53,26.54,26.53,26.54,7903.0,CAG +2023-10-04 12:39:00,26.53,26.54,26.53,26.535,7339.0,CAG +2023-10-04 12:38:00,26.565,26.565,26.53,26.53,8400.0,CAG +2023-10-04 12:37:00,26.57,26.57,26.56,26.565,1441.0,CAG +2023-10-04 12:36:00,26.565,26.57,26.565,26.57,6831.0,CAG +2023-10-04 12:35:00,26.564,26.57,26.564,26.565,2200.0,CAG +2023-10-04 12:34:00,26.55,26.57,26.545,26.565,6906.0,CAG +2023-10-04 12:33:00,26.555,26.555,26.54,26.54,3215.0,CAG +2023-10-04 12:32:00,26.55,26.56,26.54,26.555,7234.0,CAG +2023-10-04 12:31:00,26.525,26.555,26.525,26.55,16069.0,CAG +2023-10-04 12:30:00,26.51,26.53,26.505,26.525,20659.0,CAG +2023-10-04 12:29:00,26.51,26.53,26.5,26.5,11484.0,CAG +2023-10-04 12:28:00,26.5,26.51,26.49,26.51,18093.0,CAG +2023-10-04 12:27:00,26.49,26.508,26.49,26.5,6347.0,CAG +2023-10-04 12:26:00,26.5,26.5,26.485,26.485,3621.0,CAG +2023-10-04 12:25:00,26.47,26.495,26.46,26.49,21459.0,CAG +2023-10-04 12:24:00,26.485,26.485,26.46,26.46,7698.0,CAG +2023-10-04 12:23:00,26.48,26.49,26.48,26.49,1165.0,CAG +2023-10-04 12:22:00,26.49,26.49,26.48,26.48,10207.0,CAG +2023-10-04 12:21:00,26.5,26.505,26.49,26.49,3401.0,CAG +2023-10-04 12:20:00,26.505,26.505,26.49,26.5,5589.0,CAG +2023-10-04 12:19:00,26.49,26.51,26.485,26.505,8639.0,CAG +2023-10-04 12:18:00,26.475,26.485,26.475,26.485,3541.0,CAG +2023-10-04 12:17:00,26.49,26.49,26.47,26.48,23583.0,CAG +2023-10-04 12:16:00,26.475,26.495,26.475,26.49,10356.0,CAG +2023-10-04 12:15:00,26.46,26.475,26.46,26.475,5138.0,CAG +2023-10-04 12:14:00,26.46,26.46,26.455,26.455,6884.0,CAG +2023-10-04 12:13:00,26.47,26.47,26.45,26.46,4778.0,CAG +2023-10-04 12:12:00,26.47,26.475,26.46,26.46,5924.0,CAG +2023-10-04 12:11:00,26.445,26.46,26.44,26.46,2616.0,CAG +2023-10-04 12:10:00,26.41,26.45,26.4,26.45,16914.0,CAG +2023-10-04 12:09:00,26.415,26.42,26.41,26.41,8700.0,CAG +2023-10-04 12:08:00,26.415,26.42,26.41,26.415,26537.0,CAG +2023-10-04 12:07:00,26.41,26.417,26.41,26.41,2215.0,CAG +2023-10-04 12:06:00,26.41,26.415,26.41,26.41,1339.0,CAG +2023-10-04 12:05:00,26.42,26.425,26.415,26.415,3578.0,CAG +2023-10-04 12:04:00,26.42,26.435,26.415,26.425,13238.0,CAG +2023-10-04 12:03:00,26.43,26.435,26.421,26.425,8208.0,CAG +2023-10-04 12:02:00,26.42,26.43,26.41,26.43,11616.0,CAG +2023-10-04 12:01:00,26.43,26.43,26.421,26.421,4780.0,CAG +2023-10-04 12:00:00,26.395,26.435,26.39,26.435,6948.0,CAG +2023-10-04 11:59:00,26.41,26.41,26.39,26.39,4426.0,CAG +2023-10-04 11:58:00,26.4,26.41,26.4,26.4,1245.0,CAG +2023-10-04 11:57:00,26.38,26.41,26.38,26.4,13900.0,CAG +2023-10-04 11:56:00,26.415,26.42,26.385,26.385,27493.0,CAG +2023-10-04 11:55:00,26.41,26.415,26.41,26.41,6056.0,CAG +2023-10-04 11:54:00,26.42,26.427,26.405,26.41,6589.0,CAG +2023-10-04 11:53:00,26.425,26.425,26.42,26.42,2385.0,CAG +2023-10-04 11:52:00,26.43,26.44,26.421,26.421,12354.0,CAG +2023-10-04 11:51:00,26.39,26.435,26.385,26.425,8763.0,CAG +2023-10-04 11:50:00,26.4,26.4,26.38,26.385,10428.0,CAG +2023-10-04 11:49:00,26.388,26.4,26.385,26.395,5759.0,CAG +2023-10-04 11:48:00,26.365,26.39,26.365,26.39,9563.0,CAG +2023-10-04 11:47:00,26.33,26.365,26.32,26.365,11030.0,CAG +2023-10-04 11:46:00,26.32,26.34,26.32,26.33,15266.0,CAG +2023-10-04 11:45:00,26.325,26.33,26.32,26.325,3234.0,CAG +2023-10-04 11:44:00,26.33,26.33,26.32,26.33,3553.0,CAG +2023-10-04 11:43:00,26.335,26.34,26.32,26.32,3778.0,CAG +2023-10-04 11:42:00,26.29,26.33,26.29,26.33,10249.0,CAG +2023-10-04 11:41:00,26.285,26.29,26.275,26.29,10726.0,CAG +2023-10-04 11:40:00,26.29,26.295,26.28,26.28,2988.0,CAG +2023-10-04 11:39:00,26.29,26.296,26.29,26.29,1291.0,CAG +2023-10-04 11:38:00,26.305,26.305,26.29,26.29,3507.0,CAG +2023-10-04 11:37:00,26.29,26.303,26.29,26.3,7125.0,CAG +2023-10-04 11:36:00,26.28,26.3,26.28,26.3,9050.0,CAG +2023-10-04 11:35:00,26.297,26.3,26.285,26.285,6498.0,CAG +2023-10-04 11:34:00,26.29,26.3,26.28,26.29,8157.0,CAG +2023-10-04 11:33:00,26.291,26.295,26.282,26.295,7194.0,CAG +2023-10-04 11:32:00,26.3,26.31,26.29,26.29,11395.0,CAG +2023-10-04 11:31:00,26.34,26.36,26.3,26.3,15183.0,CAG +2023-10-04 11:30:00,26.29,26.33,26.29,26.33,18237.0,CAG +2023-10-04 11:29:00,26.3,26.305,26.29,26.3,9520.0,CAG +2023-10-04 11:28:00,26.29,26.3,26.29,26.29,5950.0,CAG +2023-10-04 11:27:00,26.3,26.3,26.29,26.29,9026.0,CAG +2023-10-04 11:26:00,26.305,26.33,26.3,26.31,11509.0,CAG +2023-10-04 11:25:00,26.3,26.32,26.29,26.31,9964.0,CAG +2023-10-04 11:24:00,26.265,26.3,26.26,26.3,6294.0,CAG +2023-10-04 11:23:00,26.245,26.27,26.24,26.265,9153.0,CAG +2023-10-04 11:22:00,26.27,26.27,26.235,26.25,20661.0,CAG +2023-10-04 11:21:00,26.325,26.33,26.28,26.28,18069.0,CAG +2023-10-04 11:20:00,26.328,26.33,26.325,26.33,2520.0,CAG +2023-10-04 11:19:00,26.3,26.325,26.295,26.325,6851.0,CAG +2023-10-04 11:18:00,26.31,26.31,26.3,26.3,7610.0,CAG +2023-10-04 11:17:00,26.32,26.33,26.312,26.312,6487.0,CAG +2023-10-04 11:16:00,26.32,26.33,26.32,26.33,3387.0,CAG +2023-10-04 11:15:00,26.305,26.32,26.3,26.32,8182.0,CAG +2023-10-04 11:14:00,26.31,26.31,26.3,26.3,5910.0,CAG +2023-10-04 11:13:00,26.31,26.32,26.31,26.315,13913.0,CAG +2023-10-04 11:12:00,26.335,26.34,26.31,26.314,7185.0,CAG +2023-10-04 11:11:00,26.33,26.345,26.322,26.34,6276.0,CAG +2023-10-04 11:10:00,26.31,26.33,26.31,26.33,7766.0,CAG +2023-10-04 11:09:00,26.33,26.33,26.31,26.31,8166.0,CAG +2023-10-04 11:08:00,26.325,26.33,26.32,26.32,3216.0,CAG +2023-10-04 11:07:00,26.34,26.34,26.32,26.325,4400.0,CAG +2023-10-04 11:06:00,26.33,26.34,26.325,26.331,7484.0,CAG +2023-10-04 11:05:00,26.29,26.32,26.285,26.32,12958.0,CAG +2023-10-04 11:04:00,26.28,26.29,26.275,26.29,9095.0,CAG +2023-10-04 11:03:00,26.27,26.27,26.265,26.27,3420.0,CAG +2023-10-04 11:02:00,26.27,26.28,26.265,26.27,4640.0,CAG +2023-10-04 11:01:00,26.25,26.265,26.25,26.26,3699.0,CAG +2023-10-04 11:00:00,26.275,26.275,26.245,26.25,2220.0,CAG +2023-10-04 10:59:00,26.26,26.28,26.26,26.27,9149.0,CAG +2023-10-04 10:58:00,26.245,26.27,26.245,26.26,8022.0,CAG +2023-10-04 10:57:00,26.225,26.255,26.225,26.245,19745.0,CAG +2023-10-04 10:56:00,26.31,26.31,26.22,26.225,26401.0,CAG +2023-10-04 10:55:00,26.325,26.325,26.31,26.315,3068.0,CAG +2023-10-04 10:54:00,26.315,26.329,26.312,26.325,5921.0,CAG +2023-10-04 10:53:00,26.33,26.345,26.315,26.315,4528.0,CAG +2023-10-04 10:52:00,26.37,26.375,26.33,26.335,12366.0,CAG +2023-10-04 10:51:00,26.37,26.385,26.365,26.375,9753.0,CAG +2023-10-04 10:50:00,26.37,26.4,26.37,26.38,21666.0,CAG +2023-10-04 10:49:00,26.355,26.37,26.355,26.36,3077.0,CAG +2023-10-04 10:48:00,26.34,26.355,26.32,26.35,14098.0,CAG +2023-10-04 10:47:00,26.38,26.38,26.34,26.345,11219.0,CAG +2023-10-04 10:46:00,26.395,26.395,26.38,26.38,22856.0,CAG +2023-10-04 10:45:00,26.34,26.39,26.34,26.39,21421.0,CAG +2023-10-04 10:44:00,26.36,26.36,26.33,26.335,8232.0,CAG +2023-10-04 10:43:00,26.345,26.365,26.345,26.36,6232.0,CAG +2023-10-04 10:42:00,26.365,26.365,26.345,26.345,2606.0,CAG +2023-10-04 10:41:00,26.36,26.387,26.36,26.37,17520.0,CAG +2023-10-04 10:40:00,26.36,26.365,26.35,26.365,13880.0,CAG +2023-10-04 10:39:00,26.395,26.395,26.34,26.355,23227.0,CAG +2023-10-04 10:38:00,26.39,26.4,26.38,26.39,21896.0,CAG +2023-10-04 10:37:00,26.365,26.39,26.365,26.39,6661.0,CAG +2023-10-04 10:36:00,26.39,26.39,26.345,26.365,13906.0,CAG +2023-10-04 10:35:00,26.41,26.415,26.39,26.39,17706.0,CAG +2023-10-04 10:34:00,26.395,26.415,26.39,26.41,8134.0,CAG +2023-10-04 10:33:00,26.4,26.41,26.39,26.4,7147.0,CAG +2023-10-04 10:32:00,26.42,26.42,26.395,26.4,17701.0,CAG +2023-10-04 10:31:00,26.41,26.43,26.41,26.42,6246.0,CAG +2023-10-04 10:30:00,26.395,26.405,26.38,26.405,13420.0,CAG +2023-10-04 10:29:00,26.381,26.395,26.38,26.39,8959.0,CAG +2023-10-04 10:28:00,26.385,26.385,26.37,26.38,16859.0,CAG +2023-10-04 10:27:00,26.37,26.385,26.365,26.385,10989.0,CAG +2023-10-04 10:26:00,26.375,26.385,26.365,26.374,5905.0,CAG +2023-10-04 10:25:00,26.395,26.4,26.36,26.375,22355.0,CAG +2023-10-04 10:24:00,26.365,26.405,26.365,26.395,110559.0,CAG +2023-10-04 10:23:00,26.385,26.385,26.36,26.365,10521.0,CAG +2023-10-04 10:22:00,26.38,26.395,26.375,26.385,60969.0,CAG +2023-10-04 10:21:00,26.395,26.395,26.37,26.385,87903.0,CAG +2023-10-04 10:20:00,26.36,26.395,26.36,26.395,18792.0,CAG +2023-10-04 10:19:00,26.375,26.375,26.355,26.355,2464.0,CAG +2023-10-04 10:18:00,26.39,26.39,26.36,26.375,6806.0,CAG +2023-10-04 10:17:00,26.4,26.41,26.395,26.4,8721.0,CAG +2023-10-04 10:16:00,26.39,26.405,26.38,26.4,6724.0,CAG +2023-10-04 10:15:00,26.41,26.41,26.38,26.38,3830.0,CAG +2023-10-04 10:14:00,26.38,26.425,26.38,26.415,7200.0,CAG +2023-10-04 10:13:00,26.4,26.4,26.375,26.38,7715.0,CAG +2023-10-04 10:12:00,26.4,26.42,26.39,26.4,15986.0,CAG +2023-10-04 10:11:00,26.39,26.43,26.39,26.41,12323.0,CAG +2023-10-04 10:10:00,26.42,26.425,26.38,26.4,17868.0,CAG +2023-10-04 10:09:00,26.42,26.435,26.41,26.42,7410.0,CAG +2023-10-04 10:08:00,26.415,26.42,26.4,26.415,8840.0,CAG +2023-10-04 10:07:00,26.405,26.425,26.4,26.415,9547.0,CAG +2023-10-04 10:06:00,26.435,26.44,26.41,26.415,17054.0,CAG +2023-10-04 10:05:00,26.485,26.49,26.425,26.439,9542.0,CAG +2023-10-04 10:04:00,26.445,26.485,26.445,26.48,9705.0,CAG +2023-10-04 10:03:00,26.431,26.45,26.425,26.44,9248.0,CAG +2023-10-04 10:02:00,26.47,26.49,26.42,26.43,20861.0,CAG +2023-10-04 10:01:00,26.5,26.5,26.465,26.47,22418.0,CAG +2023-10-04 10:00:00,26.46,26.5,26.46,26.5,19400.0,CAG +2023-10-04 09:59:00,26.45,26.465,26.44,26.45,45396.0,CAG +2023-10-04 09:58:00,26.455,26.46,26.45,26.455,3482.0,CAG +2023-10-04 09:57:00,26.46,26.47,26.46,26.46,4899.0,CAG +2023-10-04 09:56:00,26.47,26.485,26.455,26.455,8168.0,CAG +2023-10-04 09:55:00,26.405,26.47,26.405,26.46,10996.0,CAG +2023-10-04 09:54:00,26.405,26.41,26.405,26.41,469.0,CAG +2023-10-04 09:53:00,26.41,26.42,26.4,26.4,2544.0,CAG +2023-10-04 09:52:00,26.445,26.46,26.415,26.415,8917.0,CAG +2023-10-04 09:51:00,26.37,26.44,26.365,26.44,8471.0,CAG +2023-10-04 09:50:00,26.38,26.38,26.35,26.365,15350.0,CAG +2023-10-04 09:49:00,26.33,26.37,26.33,26.37,5080.0,CAG +2023-10-04 09:48:00,26.31,26.33,26.301,26.32,9980.0,CAG +2023-10-04 09:47:00,26.34,26.36,26.305,26.305,20010.0,CAG +2023-10-04 09:46:00,26.35,26.36,26.34,26.34,10419.0,CAG +2023-10-04 09:45:00,26.295,26.34,26.295,26.34,6103.0,CAG +2023-10-04 09:44:00,26.33,26.33,26.295,26.3,3306.0,CAG +2023-10-04 09:43:00,26.33,26.35,26.32,26.335,18320.0,CAG +2023-10-04 09:42:00,26.38,26.38,26.34,26.34,13766.0,CAG +2023-10-04 09:41:00,26.475,26.48,26.37,26.37,19211.0,CAG +2023-10-04 09:40:00,26.44,26.505,26.44,26.49,10983.0,CAG +2023-10-04 09:39:00,26.46,26.465,26.43,26.43,8105.0,CAG +2023-10-04 09:38:00,26.48,26.48,26.45,26.45,16609.0,CAG +2023-10-04 09:37:00,26.47,26.485,26.44,26.47,11223.0,CAG +2023-10-04 09:36:00,26.4,26.48,26.4,26.48,7042.0,CAG +2023-10-04 09:35:00,26.51,26.51,26.39,26.39,7728.0,CAG +2023-10-04 09:34:00,26.49,26.51,26.49,26.51,6403.0,CAG +2023-10-04 09:33:00,26.5,26.51,26.46,26.49,5521.0,CAG +2023-10-04 09:32:00,26.475,26.521,26.475,26.521,6049.0,CAG +2023-10-04 09:31:00,26.54,26.54,26.45,26.47,8158.0,CAG +2023-10-04 09:30:00,26.48,26.58,26.48,26.54,33711.0,CAG +2023-10-04 09:29:00,26.55,26.55,26.5,26.5,87.0,CAG +2023-10-04 09:21:00,26.7,26.7,26.7,26.7,1.0,CAG +2023-10-04 09:17:00,26.7,26.7,26.7,26.7,5.0,CAG +2023-10-04 09:16:00,26.62,26.62,26.6,26.6,6.0,CAG +2023-10-04 09:14:00,26.62,26.62,26.6,26.6,3.0,CAG +2023-10-04 08:32:00,26.77,26.77,26.61,26.61,101.0,CAG +2023-10-04 08:28:00,26.53,26.53,26.53,26.53,1.0,CAG +2023-10-04 08:21:00,26.6,26.6,26.6,26.6,100.0,CAG +2023-10-04 08:12:00,26.6,26.6,26.6,26.6,1000.0,CAG +2023-10-04 08:11:00,26.6,26.6,26.6,26.6,200.0,CAG +2023-10-04 08:07:00,26.67,26.67,26.67,26.67,12.0,CAG +2023-10-04 08:02:00,26.53,26.53,26.53,26.53,4.0,CAG +2023-10-04 08:00:00,26.5,26.5,26.5,26.5,1.0,CAG +2023-10-04 07:00:00,26.65,26.77,26.65,26.77,54.0,CAG +2023-10-03 19:59:00,26.6,26.6,26.6,26.6,50.0,CAG +2023-10-03 19:58:00,26.59,26.59,26.59,26.59,5.0,CAG +2023-10-03 19:53:00,26.36,26.36,26.36,26.36,3.0,CAG +2023-10-03 19:44:00,26.6,26.6,26.6,26.6,2.0,CAG +2023-10-03 19:00:00,26.53,26.53,26.53,26.53,777713.0,CAG +2023-10-03 18:53:00,26.57,26.57,26.57,26.57,10.0,CAG +2023-10-03 18:52:00,26.59,26.59,26.59,26.59,2.0,CAG +2023-10-03 18:30:00,26.53,26.53,26.53,26.53,777713.0,CAG +2023-10-03 18:28:00,26.59,26.59,26.59,26.59,8.0,CAG +2023-10-03 17:52:00,26.53,26.53,26.53,26.53,14785.0,CAG +2023-10-03 17:32:00,26.6,26.6,26.6,26.6,35.0,CAG +2023-10-03 17:10:00,26.66,26.66,26.66,26.66,2.0,CAG +2023-10-03 16:45:00,26.53,26.53,26.53,26.53,33836.0,CAG +2023-10-03 16:28:00,26.66,26.66,26.66,26.66,1.0,CAG +2023-10-03 16:22:00,26.53,26.53,26.53,26.53,764.0,CAG +2023-10-03 16:16:00,26.53,26.53,26.53,26.53,3408.0,CAG +2023-10-03 16:15:00,26.53,26.53,26.53,26.53,1.0,CAG +2023-10-03 16:12:00,26.9,26.9,26.9,26.9,35.0,CAG +2023-10-03 16:11:00,26.9,26.9,26.9,26.9,3.0,CAG +2023-10-03 16:10:00,26.53,26.53,26.53,26.53,777713.0,CAG +2023-10-03 16:05:00,26.53,26.53,26.53,26.53,13.0,CAG +2023-10-03 16:04:00,26.53,26.53,26.53,26.53,3090.0,CAG +2023-10-03 16:03:00,26.53,26.53,26.53,26.53,12449.0,CAG +2023-10-03 16:02:00,26.53,26.53,26.53,26.53,3830.0,CAG +2023-10-03 16:01:00,26.53,26.53,26.53,26.53,10199.0,CAG +2023-10-03 16:00:00,26.53,26.53,26.525,26.53,1677572.0,CAG +2023-10-03 15:59:00,26.495,26.53,26.495,26.53,230940.0,CAG +2023-10-03 15:58:00,26.485,26.5,26.48,26.49,79894.0,CAG +2023-10-03 15:57:00,26.48,26.49,26.47,26.485,64376.0,CAG +2023-10-03 15:56:00,26.465,26.5,26.465,26.485,61762.0,CAG +2023-10-03 15:55:00,26.46,26.47,26.46,26.465,46846.0,CAG +2023-10-03 15:54:00,26.47,26.475,26.46,26.46,62512.0,CAG +2023-10-03 15:53:00,26.47,26.48,26.47,26.47,25857.0,CAG +2023-10-03 15:52:00,26.475,26.48,26.47,26.47,34919.0,CAG +2023-10-03 15:51:00,26.485,26.485,26.47,26.47,51615.0,CAG +2023-10-03 15:50:00,26.48,26.49,26.475,26.481,23434.0,CAG +2023-10-03 15:49:00,26.47,26.48,26.46,26.475,25775.0,CAG +2023-10-03 15:48:00,26.465,26.476,26.46,26.475,18943.0,CAG +2023-10-03 15:47:00,26.465,26.47,26.46,26.469,11736.0,CAG +2023-10-03 15:46:00,26.455,26.465,26.455,26.462,15378.0,CAG +2023-10-03 15:45:00,26.46,26.465,26.455,26.455,15770.0,CAG +2023-10-03 15:44:00,26.465,26.48,26.46,26.465,27513.0,CAG +2023-10-03 15:43:00,26.455,26.47,26.45,26.465,16588.0,CAG +2023-10-03 15:42:00,26.46,26.46,26.45,26.45,15466.0,CAG +2023-10-03 15:41:00,26.465,26.467,26.455,26.455,15131.0,CAG +2023-10-03 15:40:00,26.455,26.47,26.455,26.465,19979.0,CAG +2023-10-03 15:39:00,26.45,26.46,26.45,26.455,8263.0,CAG +2023-10-03 15:38:00,26.455,26.455,26.45,26.455,5495.0,CAG +2023-10-03 15:37:00,26.46,26.462,26.45,26.45,13238.0,CAG +2023-10-03 15:36:00,26.465,26.465,26.46,26.465,1500.0,CAG +2023-10-03 15:35:00,26.45,26.47,26.445,26.465,16529.0,CAG +2023-10-03 15:34:00,26.45,26.455,26.45,26.45,6506.0,CAG +2023-10-03 15:33:00,26.46,26.465,26.445,26.445,14901.0,CAG +2023-10-03 15:32:00,26.46,26.46,26.45,26.46,18804.0,CAG +2023-10-03 15:31:00,26.48,26.485,26.46,26.46,20193.0,CAG +2023-10-03 15:30:00,26.48,26.49,26.48,26.49,2944.0,CAG +2023-10-03 15:29:00,26.48,26.49,26.48,26.49,6870.0,CAG +2023-10-03 15:28:00,26.49,26.49,26.48,26.485,11213.0,CAG +2023-10-03 15:27:00,26.49,26.499,26.49,26.49,4324.0,CAG +2023-10-03 15:26:00,26.495,26.505,26.49,26.49,10186.0,CAG +2023-10-03 15:25:00,26.49,26.495,26.485,26.49,12347.0,CAG +2023-10-03 15:24:00,26.495,26.495,26.49,26.49,12482.0,CAG +2023-10-03 15:23:00,26.495,26.5,26.485,26.495,18521.0,CAG +2023-10-03 15:22:00,26.495,26.5,26.49,26.495,3326.0,CAG +2023-10-03 15:21:00,26.49,26.5,26.49,26.495,6272.0,CAG +2023-10-03 15:20:00,26.485,26.49,26.475,26.485,9227.0,CAG +2023-10-03 15:19:00,26.485,26.49,26.475,26.485,7524.0,CAG +2023-10-03 15:18:00,26.469,26.48,26.465,26.48,7189.0,CAG +2023-10-03 15:17:00,26.465,26.47,26.463,26.465,5903.0,CAG +2023-10-03 15:16:00,26.463,26.47,26.455,26.46,12919.0,CAG +2023-10-03 15:15:00,26.465,26.47,26.461,26.461,9078.0,CAG +2023-10-03 15:14:00,26.47,26.475,26.46,26.465,9922.0,CAG +2023-10-03 15:13:00,26.461,26.47,26.455,26.47,12320.0,CAG +2023-10-03 15:12:00,26.47,26.47,26.46,26.465,19936.0,CAG +2023-10-03 15:11:00,26.465,26.47,26.46,26.47,2722.0,CAG +2023-10-03 15:10:00,26.469,26.47,26.46,26.47,4788.0,CAG +2023-10-03 15:09:00,26.45,26.46,26.45,26.46,10169.0,CAG +2023-10-03 15:08:00,26.44,26.45,26.43,26.441,7258.0,CAG +2023-10-03 15:07:00,26.44,26.44,26.435,26.435,3279.0,CAG +2023-10-03 15:06:00,26.424,26.435,26.421,26.435,15075.0,CAG +2023-10-03 15:05:00,26.42,26.43,26.42,26.425,6938.0,CAG +2023-10-03 15:04:00,26.43,26.43,26.42,26.43,8019.0,CAG +2023-10-03 15:03:00,26.435,26.44,26.43,26.437,4094.0,CAG +2023-10-03 15:02:00,26.425,26.44,26.415,26.435,14474.0,CAG +2023-10-03 15:01:00,26.42,26.43,26.415,26.425,5531.0,CAG +2023-10-03 15:00:00,26.43,26.44,26.41,26.415,16460.0,CAG +2023-10-03 14:59:00,26.435,26.44,26.43,26.43,5662.0,CAG +2023-10-03 14:58:00,26.435,26.45,26.43,26.43,12606.0,CAG +2023-10-03 14:57:00,26.43,26.44,26.43,26.435,4895.0,CAG +2023-10-03 14:56:00,26.425,26.44,26.42,26.435,11988.0,CAG +2023-10-03 14:55:00,26.42,26.43,26.42,26.43,3979.0,CAG +2023-10-03 14:54:00,26.435,26.435,26.42,26.425,5963.0,CAG +2023-10-03 14:53:00,26.435,26.44,26.425,26.43,6006.0,CAG +2023-10-03 14:52:00,26.43,26.435,26.425,26.43,7242.0,CAG +2023-10-03 14:51:00,26.435,26.44,26.43,26.435,6897.0,CAG +2023-10-03 14:50:00,26.415,26.44,26.415,26.435,27442.0,CAG +2023-10-03 14:49:00,26.415,26.415,26.415,26.415,1126.0,CAG +2023-10-03 14:48:00,26.41,26.42,26.405,26.415,7597.0,CAG +2023-10-03 14:47:00,26.39,26.42,26.39,26.415,10759.0,CAG +2023-10-03 14:46:00,26.395,26.398,26.39,26.39,4246.0,CAG +2023-10-03 14:45:00,26.39,26.398,26.39,26.398,3030.0,CAG +2023-10-03 14:44:00,26.41,26.41,26.39,26.39,5812.0,CAG +2023-10-03 14:43:00,26.41,26.41,26.4,26.405,4449.0,CAG +2023-10-03 14:42:00,26.395,26.41,26.39,26.405,12228.0,CAG +2023-10-03 14:41:00,26.395,26.4,26.385,26.39,10401.0,CAG +2023-10-03 14:40:00,26.395,26.395,26.39,26.391,1737.0,CAG +2023-10-03 14:39:00,26.395,26.399,26.39,26.399,2019.0,CAG +2023-10-03 14:38:00,26.39,26.395,26.385,26.39,5500.0,CAG +2023-10-03 14:37:00,26.375,26.39,26.375,26.39,4757.0,CAG +2023-10-03 14:36:00,26.39,26.39,26.375,26.38,10410.0,CAG +2023-10-03 14:35:00,26.37,26.4,26.37,26.4,21131.0,CAG +2023-10-03 14:34:00,26.376,26.376,26.37,26.375,2147.0,CAG +2023-10-03 14:33:00,26.387,26.387,26.37,26.378,8669.0,CAG +2023-10-03 14:32:00,26.39,26.405,26.385,26.385,11377.0,CAG +2023-10-03 14:31:00,26.38,26.39,26.37,26.385,35492.0,CAG +2023-10-03 14:30:00,26.38,26.381,26.375,26.375,7405.0,CAG +2023-10-03 14:29:00,26.39,26.395,26.38,26.385,7293.0,CAG +2023-10-03 14:28:00,26.39,26.41,26.39,26.39,8576.0,CAG +2023-10-03 14:27:00,26.395,26.4,26.385,26.395,5479.0,CAG +2023-10-03 14:26:00,26.39,26.395,26.385,26.39,8795.0,CAG +2023-10-03 14:25:00,26.395,26.395,26.39,26.395,19648.0,CAG +2023-10-03 14:24:00,26.395,26.395,26.39,26.39,1481.0,CAG +2023-10-03 14:23:00,26.4,26.4,26.393,26.395,3373.0,CAG +2023-10-03 14:22:00,26.405,26.405,26.4,26.4,5024.0,CAG +2023-10-03 14:21:00,26.395,26.405,26.38,26.405,22716.0,CAG +2023-10-03 14:20:00,26.395,26.4,26.39,26.39,3435.0,CAG +2023-10-03 14:19:00,26.395,26.4,26.39,26.395,1893.0,CAG +2023-10-03 14:18:00,26.395,26.398,26.395,26.395,2232.0,CAG +2023-10-03 14:17:00,26.395,26.4,26.395,26.4,1343.0,CAG +2023-10-03 14:16:00,26.39,26.405,26.39,26.395,10946.0,CAG +2023-10-03 14:15:00,26.39,26.395,26.385,26.395,7161.0,CAG +2023-10-03 14:14:00,26.385,26.4,26.385,26.395,11338.0,CAG +2023-10-03 14:13:00,26.39,26.39,26.385,26.39,2426.0,CAG +2023-10-03 14:12:00,26.39,26.395,26.38,26.39,10300.0,CAG +2023-10-03 14:11:00,26.395,26.395,26.39,26.39,4176.0,CAG +2023-10-03 14:10:00,26.385,26.39,26.38,26.39,9595.0,CAG +2023-10-03 14:09:00,26.38,26.39,26.375,26.383,10017.0,CAG +2023-10-03 14:08:00,26.39,26.39,26.37,26.37,5350.0,CAG +2023-10-03 14:07:00,26.394,26.395,26.385,26.39,7384.0,CAG +2023-10-03 14:06:00,26.405,26.41,26.395,26.395,7087.0,CAG +2023-10-03 14:05:00,26.405,26.407,26.395,26.4,7792.0,CAG +2023-10-03 14:04:00,26.405,26.41,26.4,26.405,3072.0,CAG +2023-10-03 14:03:00,26.415,26.415,26.405,26.405,5506.0,CAG +2023-10-03 14:02:00,26.42,26.42,26.411,26.42,4504.0,CAG +2023-10-03 14:01:00,26.415,26.43,26.415,26.42,14943.0,CAG +2023-10-03 14:00:00,26.42,26.42,26.41,26.41,5275.0,CAG +2023-10-03 13:59:00,26.415,26.42,26.415,26.415,5739.0,CAG +2023-10-03 13:58:00,26.415,26.43,26.415,26.415,6932.0,CAG +2023-10-03 13:57:00,26.415,26.42,26.415,26.415,2181.0,CAG +2023-10-03 13:56:00,26.405,26.42,26.405,26.42,10424.0,CAG +2023-10-03 13:55:00,26.41,26.415,26.4,26.405,4653.0,CAG +2023-10-03 13:54:00,26.411,26.42,26.41,26.415,2857.0,CAG +2023-10-03 13:53:00,26.42,26.42,26.415,26.415,1605.0,CAG +2023-10-03 13:52:00,26.415,26.425,26.41,26.415,8826.0,CAG +2023-10-03 13:51:00,26.45,26.46,26.42,26.42,15973.0,CAG +2023-10-03 13:50:00,26.455,26.46,26.45,26.455,3250.0,CAG +2023-10-03 13:49:00,26.455,26.455,26.451,26.451,2603.0,CAG +2023-10-03 13:48:00,26.465,26.465,26.45,26.455,2890.0,CAG +2023-10-03 13:47:00,26.46,26.465,26.455,26.461,6317.0,CAG +2023-10-03 13:46:00,26.46,26.47,26.455,26.465,6475.0,CAG +2023-10-03 13:45:00,26.465,26.47,26.455,26.46,6349.0,CAG +2023-10-03 13:44:00,26.46,26.47,26.46,26.465,5015.0,CAG +2023-10-03 13:43:00,26.465,26.47,26.46,26.46,18820.0,CAG +2023-10-03 13:42:00,26.465,26.47,26.46,26.47,19812.0,CAG +2023-10-03 13:41:00,26.46,26.47,26.46,26.47,1410.0,CAG +2023-10-03 13:40:00,26.465,26.475,26.465,26.47,4082.0,CAG +2023-10-03 13:39:00,26.44,26.475,26.44,26.46,13834.0,CAG +2023-10-03 13:38:00,26.445,26.45,26.445,26.445,2207.0,CAG +2023-10-03 13:37:00,26.455,26.46,26.45,26.45,2550.0,CAG +2023-10-03 13:36:00,26.46,26.465,26.455,26.455,2619.0,CAG +2023-10-03 13:35:00,26.495,26.495,26.46,26.46,11273.0,CAG +2023-10-03 13:34:00,26.5,26.51,26.495,26.499,9024.0,CAG +2023-10-03 13:33:00,26.495,26.499,26.49,26.495,4585.0,CAG +2023-10-03 13:32:00,26.498,26.5,26.49,26.495,5459.0,CAG +2023-10-03 13:31:00,26.515,26.515,26.495,26.495,3046.0,CAG +2023-10-03 13:30:00,26.535,26.535,26.52,26.52,6063.0,CAG +2023-10-03 13:29:00,26.53,26.535,26.515,26.535,12046.0,CAG +2023-10-03 13:28:00,26.52,26.53,26.52,26.525,3989.0,CAG +2023-10-03 13:27:00,26.505,26.52,26.505,26.515,9712.0,CAG +2023-10-03 13:26:00,26.515,26.515,26.495,26.505,4862.0,CAG +2023-10-03 13:25:00,26.5,26.51,26.495,26.51,7464.0,CAG +2023-10-03 13:24:00,26.5,26.505,26.495,26.505,11052.0,CAG +2023-10-03 13:23:00,26.505,26.51,26.5,26.5,4675.0,CAG +2023-10-03 13:22:00,26.49,26.505,26.486,26.5,17062.0,CAG +2023-10-03 13:21:00,26.47,26.49,26.465,26.48,24828.0,CAG +2023-10-03 13:20:00,26.47,26.48,26.465,26.475,9414.0,CAG +2023-10-03 13:19:00,26.455,26.47,26.445,26.465,14057.0,CAG +2023-10-03 13:18:00,26.455,26.46,26.45,26.45,4378.0,CAG +2023-10-03 13:17:00,26.465,26.47,26.455,26.46,7063.0,CAG +2023-10-03 13:16:00,26.48,26.49,26.465,26.465,12239.0,CAG +2023-10-03 13:15:00,26.46,26.485,26.46,26.475,11651.0,CAG +2023-10-03 13:14:00,26.465,26.47,26.46,26.46,3174.0,CAG +2023-10-03 13:13:00,26.468,26.468,26.46,26.46,3904.0,CAG +2023-10-03 13:12:00,26.48,26.48,26.46,26.465,6714.0,CAG +2023-10-03 13:11:00,26.45,26.485,26.45,26.475,48967.0,CAG +2023-10-03 13:10:00,26.445,26.45,26.445,26.445,2690.0,CAG +2023-10-03 13:09:00,26.435,26.455,26.435,26.45,6872.0,CAG +2023-10-03 13:08:00,26.435,26.435,26.435,26.435,1184.0,CAG +2023-10-03 13:07:00,26.445,26.445,26.435,26.435,6248.0,CAG +2023-10-03 13:06:00,26.435,26.45,26.435,26.44,8272.0,CAG +2023-10-03 13:05:00,26.43,26.44,26.43,26.43,13531.0,CAG +2023-10-03 13:04:00,26.425,26.425,26.42,26.42,1137.0,CAG +2023-10-03 13:03:00,26.42,26.43,26.42,26.42,3343.0,CAG +2023-10-03 13:02:00,26.42,26.425,26.41,26.42,5851.0,CAG +2023-10-03 13:01:00,26.415,26.425,26.411,26.425,3184.0,CAG +2023-10-03 13:00:00,26.395,26.42,26.395,26.42,8033.0,CAG +2023-10-03 12:59:00,26.415,26.415,26.39,26.39,5139.0,CAG +2023-10-03 12:58:00,26.405,26.42,26.405,26.415,17432.0,CAG +2023-10-03 12:57:00,26.385,26.405,26.385,26.405,8106.0,CAG +2023-10-03 12:56:00,26.39,26.398,26.385,26.385,2322.0,CAG +2023-10-03 12:55:00,26.39,26.395,26.385,26.395,3858.0,CAG +2023-10-03 12:54:00,26.37,26.395,26.37,26.387,7631.0,CAG +2023-10-03 12:53:00,26.38,26.38,26.38,26.38,2762.0,CAG +2023-10-03 12:52:00,26.372,26.385,26.372,26.38,8762.0,CAG +2023-10-03 12:51:00,26.388,26.39,26.375,26.38,10196.0,CAG +2023-10-03 12:50:00,26.371,26.39,26.37,26.385,12892.0,CAG +2023-10-03 12:49:00,26.385,26.385,26.375,26.375,7435.0,CAG +2023-10-03 12:48:00,26.385,26.39,26.38,26.38,4545.0,CAG +2023-10-03 12:47:00,26.395,26.4,26.385,26.385,7495.0,CAG +2023-10-03 12:46:00,26.395,26.4,26.395,26.395,3684.0,CAG +2023-10-03 12:45:00,26.38,26.395,26.38,26.395,5980.0,CAG +2023-10-03 12:44:00,26.395,26.4,26.38,26.39,4252.0,CAG +2023-10-03 12:43:00,26.395,26.395,26.39,26.395,4295.0,CAG +2023-10-03 12:42:00,26.41,26.42,26.38,26.395,34815.0,CAG +2023-10-03 12:41:00,26.42,26.42,26.41,26.415,11278.0,CAG +2023-10-03 12:40:00,26.425,26.43,26.42,26.42,6898.0,CAG +2023-10-03 12:39:00,26.419,26.43,26.41,26.43,16292.0,CAG +2023-10-03 12:38:00,26.415,26.42,26.415,26.415,3088.0,CAG +2023-10-03 12:37:00,26.4,26.42,26.4,26.41,5275.0,CAG +2023-10-03 12:36:00,26.41,26.41,26.385,26.4,13270.0,CAG +2023-10-03 12:35:00,26.41,26.415,26.405,26.405,3828.0,CAG +2023-10-03 12:34:00,26.425,26.43,26.405,26.415,19341.0,CAG +2023-10-03 12:33:00,26.435,26.44,26.425,26.425,5648.0,CAG +2023-10-03 12:32:00,26.41,26.435,26.4,26.435,22927.0,CAG +2023-10-03 12:31:00,26.415,26.42,26.4,26.405,4506.0,CAG +2023-10-03 12:30:00,26.425,26.43,26.415,26.42,6865.0,CAG +2023-10-03 12:29:00,26.385,26.42,26.385,26.42,11885.0,CAG +2023-10-03 12:28:00,26.375,26.39,26.365,26.385,11733.0,CAG +2023-10-03 12:27:00,26.39,26.39,26.37,26.37,10848.0,CAG +2023-10-03 12:26:00,26.38,26.4,26.38,26.39,17671.0,CAG +2023-10-03 12:25:00,26.385,26.39,26.38,26.385,13705.0,CAG +2023-10-03 12:24:00,26.375,26.385,26.375,26.385,8404.0,CAG +2023-10-03 12:23:00,26.395,26.395,26.375,26.375,9955.0,CAG +2023-10-03 12:22:00,26.395,26.395,26.39,26.395,2825.0,CAG +2023-10-03 12:21:00,26.405,26.405,26.39,26.395,4029.0,CAG +2023-10-03 12:20:00,26.42,26.435,26.405,26.405,7072.0,CAG +2023-10-03 12:19:00,26.395,26.42,26.385,26.42,10413.0,CAG +2023-10-03 12:18:00,26.418,26.418,26.39,26.39,7907.0,CAG +2023-10-03 12:17:00,26.415,26.42,26.41,26.41,6072.0,CAG +2023-10-03 12:16:00,26.4,26.41,26.4,26.41,4821.0,CAG +2023-10-03 12:15:00,26.4,26.405,26.395,26.4,15370.0,CAG +2023-10-03 12:14:00,26.41,26.41,26.4,26.404,4674.0,CAG +2023-10-03 12:13:00,26.42,26.42,26.415,26.42,2516.0,CAG +2023-10-03 12:12:00,26.39,26.415,26.39,26.415,6508.0,CAG +2023-10-03 12:11:00,26.38,26.4,26.38,26.385,7986.0,CAG +2023-10-03 12:10:00,26.435,26.435,26.37,26.37,19233.0,CAG +2023-10-03 12:09:00,26.44,26.44,26.435,26.435,3732.0,CAG +2023-10-03 12:08:00,26.435,26.45,26.435,26.44,10188.0,CAG +2023-10-03 12:07:00,26.45,26.455,26.435,26.435,12085.0,CAG +2023-10-03 12:06:00,26.44,26.45,26.43,26.45,5380.0,CAG +2023-10-03 12:05:00,26.44,26.445,26.43,26.43,14585.0,CAG +2023-10-03 12:04:00,26.44,26.45,26.44,26.44,3185.0,CAG +2023-10-03 12:03:00,26.44,26.445,26.43,26.44,7249.0,CAG +2023-10-03 12:02:00,26.465,26.465,26.445,26.445,7124.0,CAG +2023-10-03 12:01:00,26.47,26.475,26.46,26.46,13192.0,CAG +2023-10-03 12:00:00,26.475,26.475,26.46,26.465,9907.0,CAG +2023-10-03 11:59:00,26.48,26.485,26.465,26.475,17177.0,CAG +2023-10-03 11:58:00,26.475,26.485,26.47,26.485,11879.0,CAG +2023-10-03 11:57:00,26.48,26.48,26.47,26.475,9577.0,CAG +2023-10-03 11:56:00,26.455,26.48,26.455,26.48,12925.0,CAG +2023-10-03 11:55:00,26.465,26.47,26.46,26.46,4834.0,CAG +2023-10-03 11:54:00,26.475,26.48,26.46,26.468,7174.0,CAG +2023-10-03 11:53:00,26.465,26.475,26.46,26.475,5058.0,CAG +2023-10-03 11:52:00,26.475,26.475,26.46,26.465,2844.0,CAG +2023-10-03 11:51:00,26.455,26.48,26.455,26.475,5256.0,CAG +2023-10-03 11:50:00,26.455,26.46,26.45,26.46,7947.0,CAG +2023-10-03 11:49:00,26.47,26.47,26.45,26.455,2687.0,CAG +2023-10-03 11:48:00,26.46,26.475,26.46,26.465,7605.0,CAG +2023-10-03 11:47:00,26.475,26.475,26.46,26.46,3581.0,CAG +2023-10-03 11:46:00,26.485,26.49,26.47,26.47,5626.0,CAG +2023-10-03 11:45:00,26.48,26.49,26.475,26.485,3448.0,CAG +2023-10-03 11:44:00,26.48,26.485,26.48,26.48,4000.0,CAG +2023-10-03 11:43:00,26.475,26.48,26.465,26.475,11540.0,CAG +2023-10-03 11:42:00,26.465,26.48,26.465,26.475,3150.0,CAG +2023-10-03 11:41:00,26.485,26.49,26.47,26.47,5591.0,CAG +2023-10-03 11:40:00,26.49,26.495,26.486,26.486,3339.0,CAG +2023-10-03 11:39:00,26.465,26.48,26.46,26.48,11230.0,CAG +2023-10-03 11:38:00,26.48,26.49,26.47,26.47,5972.0,CAG +2023-10-03 11:37:00,26.48,26.485,26.47,26.474,3668.0,CAG +2023-10-03 11:36:00,26.486,26.486,26.47,26.475,5635.0,CAG +2023-10-03 11:35:00,26.495,26.495,26.485,26.485,4251.0,CAG +2023-10-03 11:34:00,26.5,26.506,26.49,26.495,9849.0,CAG +2023-10-03 11:33:00,26.465,26.495,26.46,26.495,8016.0,CAG +2023-10-03 11:32:00,26.47,26.48,26.46,26.462,5865.0,CAG +2023-10-03 11:31:00,26.505,26.505,26.47,26.47,5709.0,CAG +2023-10-03 11:30:00,26.52,26.52,26.5,26.505,7379.0,CAG +2023-10-03 11:29:00,26.515,26.53,26.515,26.525,2961.0,CAG +2023-10-03 11:28:00,26.51,26.515,26.505,26.515,4772.0,CAG +2023-10-03 11:27:00,26.51,26.515,26.49,26.51,9284.0,CAG +2023-10-03 11:26:00,26.545,26.545,26.515,26.515,3648.0,CAG +2023-10-03 11:25:00,26.585,26.585,26.545,26.545,11725.0,CAG +2023-10-03 11:24:00,26.585,26.59,26.585,26.585,3259.0,CAG +2023-10-03 11:23:00,26.595,26.595,26.58,26.58,4013.0,CAG +2023-10-03 11:22:00,26.585,26.595,26.585,26.595,7054.0,CAG +2023-10-03 11:21:00,26.61,26.615,26.585,26.585,8698.0,CAG +2023-10-03 11:20:00,26.625,26.63,26.615,26.615,5476.0,CAG +2023-10-03 11:19:00,26.59,26.63,26.59,26.62,11523.0,CAG +2023-10-03 11:18:00,26.595,26.6,26.59,26.595,3080.0,CAG +2023-10-03 11:17:00,26.6,26.6,26.59,26.59,7973.0,CAG +2023-10-03 11:16:00,26.545,26.595,26.54,26.595,9438.0,CAG +2023-10-03 11:15:00,26.53,26.55,26.53,26.545,9590.0,CAG +2023-10-03 11:14:00,26.53,26.54,26.515,26.535,8204.0,CAG +2023-10-03 11:13:00,26.52,26.535,26.515,26.53,4340.0,CAG +2023-10-03 11:12:00,26.515,26.53,26.51,26.52,7927.0,CAG +2023-10-03 11:11:00,26.53,26.535,26.515,26.515,18639.0,CAG +2023-10-03 11:10:00,26.555,26.56,26.535,26.535,5387.0,CAG +2023-10-03 11:09:00,26.57,26.575,26.55,26.555,5677.0,CAG +2023-10-03 11:08:00,26.535,26.57,26.535,26.57,7558.0,CAG +2023-10-03 11:07:00,26.545,26.545,26.53,26.535,3387.0,CAG +2023-10-03 11:06:00,26.52,26.545,26.51,26.545,9420.0,CAG +2023-10-03 11:05:00,26.53,26.535,26.51,26.52,21904.0,CAG +2023-10-03 11:04:00,26.535,26.535,26.521,26.525,4338.0,CAG +2023-10-03 11:03:00,26.53,26.545,26.53,26.54,8389.0,CAG +2023-10-03 11:02:00,26.525,26.535,26.515,26.525,10327.0,CAG +2023-10-03 11:01:00,26.53,26.55,26.53,26.53,9595.0,CAG +2023-10-03 11:00:00,26.465,26.52,26.465,26.52,16874.0,CAG +2023-10-03 10:59:00,26.46,26.49,26.46,26.465,15795.0,CAG +2023-10-03 10:58:00,26.47,26.475,26.465,26.465,9631.0,CAG +2023-10-03 10:57:00,26.44,26.47,26.435,26.468,26844.0,CAG +2023-10-03 10:56:00,26.44,26.455,26.44,26.445,10093.0,CAG +2023-10-03 10:55:00,26.455,26.455,26.435,26.445,15859.0,CAG +2023-10-03 10:54:00,26.45,26.47,26.45,26.46,14227.0,CAG +2023-10-03 10:53:00,26.425,26.445,26.425,26.445,5982.0,CAG +2023-10-03 10:52:00,26.41,26.43,26.405,26.43,12707.0,CAG +2023-10-03 10:51:00,26.445,26.445,26.405,26.41,16621.0,CAG +2023-10-03 10:50:00,26.445,26.45,26.44,26.44,3992.0,CAG +2023-10-03 10:49:00,26.445,26.46,26.445,26.45,9241.0,CAG +2023-10-03 10:48:00,26.45,26.46,26.44,26.445,8522.0,CAG +2023-10-03 10:47:00,26.45,26.455,26.45,26.455,7099.0,CAG +2023-10-03 10:46:00,26.47,26.475,26.435,26.445,14607.0,CAG +2023-10-03 10:45:00,26.46,26.465,26.455,26.465,11852.0,CAG +2023-10-03 10:44:00,26.47,26.47,26.455,26.455,4477.0,CAG +2023-10-03 10:43:00,26.495,26.495,26.475,26.48,12968.0,CAG +2023-10-03 10:42:00,26.49,26.51,26.49,26.5,10211.0,CAG +2023-10-03 10:41:00,26.465,26.49,26.465,26.482,13070.0,CAG +2023-10-03 10:40:00,26.48,26.485,26.46,26.465,14024.0,CAG +2023-10-03 10:39:00,26.5,26.5,26.485,26.485,4267.0,CAG +2023-10-03 10:38:00,26.5,26.515,26.495,26.5,11594.0,CAG +2023-10-03 10:37:00,26.49,26.51,26.485,26.505,5742.0,CAG +2023-10-03 10:36:00,26.495,26.515,26.485,26.485,15019.0,CAG +2023-10-03 10:35:00,26.5,26.505,26.48,26.498,15006.0,CAG +2023-10-03 10:34:00,26.515,26.515,26.5,26.505,2614.0,CAG +2023-10-03 10:33:00,26.52,26.525,26.505,26.51,17113.0,CAG +2023-10-03 10:32:00,26.5,26.52,26.495,26.515,13336.0,CAG +2023-10-03 10:31:00,26.505,26.505,26.495,26.495,7401.0,CAG +2023-10-03 10:30:00,26.495,26.51,26.485,26.505,17560.0,CAG +2023-10-03 10:29:00,26.49,26.5,26.49,26.495,3604.0,CAG +2023-10-03 10:28:00,26.525,26.525,26.48,26.49,12155.0,CAG +2023-10-03 10:27:00,26.515,26.54,26.51,26.525,12220.0,CAG +2023-10-03 10:26:00,26.52,26.52,26.495,26.515,10433.0,CAG +2023-10-03 10:25:00,26.515,26.539,26.515,26.525,7564.0,CAG +2023-10-03 10:24:00,26.51,26.53,26.505,26.515,13642.0,CAG +2023-10-03 10:23:00,26.495,26.51,26.49,26.505,17659.0,CAG +2023-10-03 10:22:00,26.515,26.515,26.495,26.5,11228.0,CAG +2023-10-03 10:21:00,26.515,26.52,26.51,26.515,9425.0,CAG +2023-10-03 10:20:00,26.515,26.525,26.51,26.51,14752.0,CAG +2023-10-03 10:19:00,26.525,26.525,26.505,26.51,7526.0,CAG +2023-10-03 10:18:00,26.535,26.56,26.525,26.525,15026.0,CAG +2023-10-03 10:17:00,26.54,26.56,26.53,26.535,86626.0,CAG +2023-10-03 10:16:00,26.53,26.555,26.53,26.545,3427.0,CAG +2023-10-03 10:15:00,26.58,26.58,26.525,26.525,14855.0,CAG +2023-10-03 10:14:00,26.58,26.6,26.58,26.59,7002.0,CAG +2023-10-03 10:13:00,26.55,26.57,26.549,26.57,7874.0,CAG +2023-10-03 10:12:00,26.53,26.56,26.53,26.555,9864.0,CAG +2023-10-03 10:11:00,26.49,26.54,26.49,26.53,6911.0,CAG +2023-10-03 10:10:00,26.47,26.495,26.46,26.49,6690.0,CAG +2023-10-03 10:09:00,26.455,26.485,26.455,26.47,8771.0,CAG +2023-10-03 10:08:00,26.48,26.485,26.455,26.46,9290.0,CAG +2023-10-03 10:07:00,26.497,26.5,26.48,26.481,10618.0,CAG +2023-10-03 10:06:00,26.519,26.519,26.49,26.49,11454.0,CAG +2023-10-03 10:05:00,26.59,26.59,26.52,26.52,11097.0,CAG +2023-10-03 10:04:00,26.63,26.63,26.59,26.59,13564.0,CAG +2023-10-03 10:03:00,26.555,26.635,26.555,26.63,14001.0,CAG +2023-10-03 10:02:00,26.625,26.625,26.555,26.555,8834.0,CAG +2023-10-03 10:01:00,26.63,26.66,26.61,26.625,11924.0,CAG +2023-10-03 10:00:00,26.67,26.67,26.61,26.63,42366.0,CAG +2023-10-03 09:59:00,26.625,26.67,26.625,26.67,59646.0,CAG +2023-10-03 09:58:00,26.61,26.625,26.6,26.615,7261.0,CAG +2023-10-03 09:57:00,26.625,26.635,26.605,26.605,5220.0,CAG +2023-10-03 09:56:00,26.63,26.63,26.605,26.625,10888.0,CAG +2023-10-03 09:55:00,26.63,26.635,26.61,26.62,9142.0,CAG +2023-10-03 09:54:00,26.65,26.65,26.63,26.635,6736.0,CAG +2023-10-03 09:53:00,26.65,26.66,26.635,26.66,7267.0,CAG +2023-10-03 09:52:00,26.7,26.7,26.66,26.66,7190.0,CAG +2023-10-03 09:51:00,26.72,26.725,26.71,26.71,3912.0,CAG +2023-10-03 09:50:00,26.735,26.735,26.675,26.71,13671.0,CAG +2023-10-03 09:49:00,26.72,26.75,26.705,26.74,7207.0,CAG +2023-10-03 09:48:00,26.745,26.75,26.71,26.725,11901.0,CAG +2023-10-03 09:47:00,26.745,26.745,26.74,26.745,2842.0,CAG +2023-10-03 09:46:00,26.74,26.75,26.733,26.75,10120.0,CAG +2023-10-03 09:45:00,26.76,26.775,26.73,26.73,11020.0,CAG +2023-10-03 09:44:00,26.76,26.78,26.76,26.765,13422.0,CAG +2023-10-03 09:43:00,26.755,26.76,26.73,26.76,9339.0,CAG +2023-10-03 09:42:00,26.72,26.755,26.715,26.755,10795.0,CAG +2023-10-03 09:41:00,26.645,26.72,26.645,26.72,13851.0,CAG +2023-10-03 09:40:00,26.7,26.7,26.625,26.64,10705.0,CAG +2023-10-03 09:39:00,26.675,26.7,26.67,26.69,6385.0,CAG +2023-10-03 09:38:00,26.61,26.68,26.56,26.67,14904.0,CAG +2023-10-03 09:37:00,26.625,26.635,26.595,26.61,6208.0,CAG +2023-10-03 09:36:00,26.66,26.66,26.62,26.62,5146.0,CAG +2023-10-03 09:35:00,26.675,26.705,26.665,26.665,6536.0,CAG +2023-10-03 09:34:00,26.625,26.67,26.625,26.67,5451.0,CAG +2023-10-03 09:33:00,26.63,26.65,26.61,26.64,4468.0,CAG +2023-10-03 09:32:00,26.55,26.64,26.53,26.62,5083.0,CAG +2023-10-03 09:31:00,26.63,26.65,26.56,26.56,24746.0,CAG +2023-10-03 09:30:00,26.64,26.685,26.62,26.64,42139.0,CAG +2023-10-03 09:24:00,26.64,26.64,26.63,26.63,320.0,CAG +2023-10-03 09:23:00,26.64,26.64,26.64,26.64,204.0,CAG +2023-10-03 09:18:00,26.78,26.78,26.78,26.78,2.0,CAG +2023-10-03 09:16:00,26.79,26.79,26.79,26.79,2.0,CAG +2023-10-03 09:08:00,26.79,26.79,26.79,26.79,2.0,CAG +2023-10-03 09:03:00,26.63,26.63,26.63,26.63,345.0,CAG +2023-10-03 08:56:00,26.67,26.67,26.67,26.67,20.0,CAG +2023-10-03 08:51:00,26.79,26.79,26.79,26.79,26.0,CAG +2023-10-03 08:31:00,26.79,26.79,26.79,26.79,11.0,CAG +2023-10-03 08:30:00,26.63,26.63,26.63,26.63,2000.0,CAG +2023-10-03 08:16:00,26.65,26.65,26.64,26.64,102.0,CAG +2023-10-03 08:12:00,26.88,26.88,26.88,26.88,25.0,CAG +2023-10-03 08:06:00,26.8,26.8,26.62,26.62,100.0,CAG +2023-10-03 08:03:00,26.79,26.79,26.79,26.79,1.0,CAG +2023-10-03 08:02:00,26.79,26.79,26.79,26.79,3.0,CAG +2023-10-03 08:00:00,26.89,26.9,26.79,26.79,255.0,CAG +2023-10-02 19:38:00,26.8,26.8,26.8,26.8,25.0,CAG +2023-10-02 19:25:00,26.9,26.9,26.9,26.9,10.0,CAG +2023-10-02 19:08:00,26.77,26.77,26.63,26.63,53.0,CAG +2023-10-02 19:02:00,26.89,26.89,26.89,26.89,2.0,CAG +2023-10-02 19:00:00,26.79,26.79,26.79,26.79,685422.0,CAG +2023-10-02 18:40:00,26.79,26.79,26.79,26.79,15.0,CAG +2023-10-02 18:35:00,26.79,26.79,26.79,26.79,297.0,CAG +2023-10-02 18:30:00,26.79,26.79,26.79,26.79,685422.0,CAG +2023-10-02 18:09:00,26.79,26.79,26.79,26.79,115.0,CAG +2023-10-02 17:51:00,26.9,26.9,26.9,26.9,1.0,CAG +2023-10-02 17:42:00,26.79,26.79,26.79,26.79,14258.0,CAG +2023-10-02 17:35:00,26.83,26.84,26.83,26.84,100.0,CAG +2023-10-02 17:32:00,26.62,26.62,26.62,26.62,2.0,CAG +2023-10-02 17:28:00,26.9,26.9,26.9,26.9,5.0,CAG +2023-10-02 17:26:00,26.82,26.82,26.82,26.82,20.0,CAG +2023-10-02 17:09:00,26.82,26.82,26.82,26.82,1.0,CAG +2023-10-02 16:59:00,26.82,26.82,26.82,26.82,1.0,CAG +2023-10-02 16:58:00,26.8,26.8,26.8,26.8,40.0,CAG +2023-10-02 16:53:00,26.8,26.8,26.8,26.8,21.0,CAG +2023-10-02 16:51:00,26.79,26.79,26.79,26.79,71806.0,CAG +2023-10-02 16:48:00,26.79,26.79,26.79,26.79,49728.0,CAG +2023-10-02 16:23:00,26.79,26.79,26.79,26.79,1315.0,CAG +2023-10-02 16:18:00,26.9,26.9,26.9,26.9,10.0,CAG +2023-10-02 16:16:00,26.9,26.9,26.9,26.9,1.0,CAG +2023-10-02 16:15:00,26.79,26.79,26.79,26.79,1.0,CAG +2023-10-02 16:14:00,26.9,26.9,26.9,26.9,10.0,CAG +2023-10-02 16:10:00,26.79,26.79,26.79,26.79,685422.0,CAG +2023-10-02 16:09:00,26.79,26.79,26.79,26.79,592.0,CAG +2023-10-02 16:06:00,26.789,26.789,26.789,26.789,33480.0,CAG +2023-10-02 16:04:00,26.789,26.789,26.789,26.789,310.0,CAG +2023-10-02 16:03:00,26.79,26.79,26.75,26.79,65015.0,CAG +2023-10-02 16:02:00,26.79,26.79,26.79,26.79,6696.0,CAG +2023-10-02 16:01:00,26.79,26.79,26.79,26.79,23800.0,CAG +2023-10-02 16:00:00,26.79,26.8,26.78,26.79,1430582.0,CAG +2023-10-02 15:59:00,26.775,26.79,26.77,26.79,128026.0,CAG +2023-10-02 15:58:00,26.775,26.79,26.77,26.77,91339.0,CAG +2023-10-02 15:57:00,26.775,26.79,26.77,26.777,75074.0,CAG +2023-10-02 15:56:00,26.745,26.78,26.745,26.77,85192.0,CAG +2023-10-02 15:55:00,26.757,26.76,26.74,26.74,57020.0,CAG +2023-10-02 15:54:00,26.74,26.76,26.735,26.75,46117.0,CAG +2023-10-02 15:53:00,26.735,26.74,26.72,26.74,29493.0,CAG +2023-10-02 15:52:00,26.765,26.78,26.73,26.735,130796.0,CAG +2023-10-02 15:51:00,26.755,26.77,26.75,26.765,38584.0,CAG +2023-10-02 15:50:00,26.78,26.79,26.75,26.755,31674.0,CAG +2023-10-02 15:49:00,26.8,26.805,26.78,26.79,26816.0,CAG +2023-10-02 15:48:00,26.775,26.8,26.775,26.795,13869.0,CAG +2023-10-02 15:47:00,26.79,26.795,26.775,26.78,18800.0,CAG +2023-10-02 15:46:00,26.79,26.795,26.78,26.785,20550.0,CAG +2023-10-02 15:45:00,26.795,26.825,26.78,26.785,81708.0,CAG +2023-10-02 15:44:00,26.795,26.8,26.79,26.8,13479.0,CAG +2023-10-02 15:43:00,26.8,26.8,26.79,26.795,10201.0,CAG +2023-10-02 15:42:00,26.8,26.8,26.79,26.798,4949.0,CAG +2023-10-02 15:41:00,26.795,26.805,26.79,26.8,35551.0,CAG +2023-10-02 15:40:00,26.795,26.81,26.785,26.795,32665.0,CAG +2023-10-02 15:39:00,26.765,26.8,26.765,26.8,9850.0,CAG +2023-10-02 15:38:00,26.74,26.77,26.74,26.77,10349.0,CAG +2023-10-02 15:37:00,26.725,26.74,26.715,26.74,31827.0,CAG +2023-10-02 15:36:00,26.725,26.73,26.72,26.725,17418.0,CAG +2023-10-02 15:35:00,26.735,26.74,26.725,26.725,44460.0,CAG +2023-10-02 15:34:00,26.73,26.74,26.725,26.74,13324.0,CAG +2023-10-02 15:33:00,26.725,26.73,26.725,26.725,3065.0,CAG +2023-10-02 15:32:00,26.715,26.73,26.71,26.725,17111.0,CAG +2023-10-02 15:31:00,26.705,26.715,26.705,26.715,8733.0,CAG +2023-10-02 15:30:00,26.71,26.72,26.705,26.705,12928.0,CAG +2023-10-02 15:29:00,26.705,26.72,26.705,26.715,10076.0,CAG +2023-10-02 15:28:00,26.715,26.715,26.705,26.71,6386.0,CAG +2023-10-02 15:27:00,26.715,26.72,26.71,26.71,8229.0,CAG +2023-10-02 15:26:00,26.725,26.725,26.715,26.72,6200.0,CAG +2023-10-02 15:25:00,26.725,26.73,26.72,26.725,11150.0,CAG +2023-10-02 15:24:00,26.72,26.725,26.71,26.725,5581.0,CAG +2023-10-02 15:23:00,26.735,26.74,26.705,26.71,16247.0,CAG +2023-10-02 15:22:00,26.715,26.74,26.715,26.74,10257.0,CAG +2023-10-02 15:21:00,26.715,26.72,26.715,26.715,5208.0,CAG +2023-10-02 15:20:00,26.71,26.71,26.7,26.71,12024.0,CAG +2023-10-02 15:19:00,26.715,26.725,26.705,26.71,12871.0,CAG +2023-10-02 15:18:00,26.73,26.73,26.71,26.71,10116.0,CAG +2023-10-02 15:17:00,26.71,26.725,26.705,26.72,7708.0,CAG +2023-10-02 15:16:00,26.71,26.72,26.705,26.71,5413.0,CAG +2023-10-02 15:15:00,26.715,26.72,26.705,26.705,7327.0,CAG +2023-10-02 15:14:00,26.715,26.715,26.7,26.715,8830.0,CAG +2023-10-02 15:13:00,26.75,26.75,26.715,26.715,10700.0,CAG +2023-10-02 15:12:00,26.73,26.755,26.72,26.75,30027.0,CAG +2023-10-02 15:11:00,26.72,26.73,26.72,26.73,4153.0,CAG +2023-10-02 15:10:00,26.685,26.72,26.685,26.72,10046.0,CAG +2023-10-02 15:09:00,26.68,26.685,26.68,26.685,4016.0,CAG +2023-10-02 15:08:00,26.675,26.68,26.67,26.675,10141.0,CAG +2023-10-02 15:07:00,26.655,26.675,26.655,26.675,8926.0,CAG +2023-10-02 15:06:00,26.66,26.66,26.65,26.655,5684.0,CAG +2023-10-02 15:05:00,26.65,26.66,26.645,26.655,8593.0,CAG +2023-10-02 15:04:00,26.645,26.65,26.63,26.65,9930.0,CAG +2023-10-02 15:03:00,26.675,26.675,26.64,26.645,9475.0,CAG +2023-10-02 15:02:00,26.67,26.675,26.67,26.675,4067.0,CAG +2023-10-02 15:01:00,26.675,26.68,26.664,26.665,5527.0,CAG +2023-10-02 15:00:00,26.675,26.68,26.67,26.675,3296.0,CAG +2023-10-02 14:59:00,26.665,26.679,26.66,26.679,10121.0,CAG +2023-10-02 14:58:00,26.665,26.67,26.66,26.67,3835.0,CAG +2023-10-02 14:57:00,26.675,26.675,26.66,26.66,3406.0,CAG +2023-10-02 14:56:00,26.675,26.68,26.663,26.674,8385.0,CAG +2023-10-02 14:55:00,26.67,26.679,26.66,26.679,9609.0,CAG +2023-10-02 14:54:00,26.685,26.69,26.67,26.675,12039.0,CAG +2023-10-02 14:53:00,26.675,26.69,26.675,26.69,7996.0,CAG +2023-10-02 14:52:00,26.675,26.675,26.675,26.675,2265.0,CAG +2023-10-02 14:51:00,26.68,26.69,26.67,26.67,6297.0,CAG +2023-10-02 14:50:00,26.66,26.68,26.65,26.68,21411.0,CAG +2023-10-02 14:49:00,26.65,26.66,26.65,26.655,10258.0,CAG +2023-10-02 14:48:00,26.655,26.66,26.645,26.655,16302.0,CAG +2023-10-02 14:47:00,26.65,26.655,26.65,26.655,2709.0,CAG +2023-10-02 14:46:00,26.655,26.655,26.65,26.65,2677.0,CAG +2023-10-02 14:45:00,26.66,26.665,26.65,26.655,11267.0,CAG +2023-10-02 14:44:00,26.655,26.655,26.65,26.655,2853.0,CAG +2023-10-02 14:43:00,26.655,26.66,26.65,26.66,3748.0,CAG +2023-10-02 14:42:00,26.65,26.66,26.65,26.655,2983.0,CAG +2023-10-02 14:41:00,26.67,26.67,26.655,26.655,6934.0,CAG +2023-10-02 14:40:00,26.67,26.68,26.665,26.675,11732.0,CAG +2023-10-02 14:39:00,26.675,26.675,26.665,26.67,6866.0,CAG +2023-10-02 14:38:00,26.69,26.695,26.67,26.675,8851.0,CAG +2023-10-02 14:37:00,26.67,26.69,26.67,26.685,22597.0,CAG +2023-10-02 14:36:00,26.69,26.69,26.67,26.675,22928.0,CAG +2023-10-02 14:35:00,26.69,26.69,26.68,26.69,5168.0,CAG +2023-10-02 14:34:00,26.69,26.69,26.68,26.685,4289.0,CAG +2023-10-02 14:33:00,26.685,26.695,26.685,26.685,12233.0,CAG +2023-10-02 14:32:00,26.685,26.69,26.68,26.68,9809.0,CAG +2023-10-02 14:31:00,26.645,26.68,26.645,26.68,17972.0,CAG +2023-10-02 14:30:00,26.635,26.65,26.635,26.645,7256.0,CAG +2023-10-02 14:29:00,26.64,26.64,26.63,26.635,3344.0,CAG +2023-10-02 14:28:00,26.665,26.67,26.63,26.64,13939.0,CAG +2023-10-02 14:27:00,26.69,26.69,26.665,26.665,10579.0,CAG +2023-10-02 14:26:00,26.705,26.705,26.685,26.685,6189.0,CAG +2023-10-02 14:25:00,26.718,26.72,26.695,26.7,14881.0,CAG +2023-10-02 14:24:00,26.725,26.725,26.72,26.72,2831.0,CAG +2023-10-02 14:23:00,26.715,26.73,26.71,26.73,4694.0,CAG +2023-10-02 14:22:00,26.73,26.73,26.71,26.712,6757.0,CAG +2023-10-02 14:21:00,26.735,26.735,26.72,26.726,6902.0,CAG +2023-10-02 14:20:00,26.765,26.765,26.74,26.74,12343.0,CAG +2023-10-02 14:19:00,26.755,26.767,26.755,26.765,4762.0,CAG +2023-10-02 14:18:00,26.765,26.765,26.745,26.755,11065.0,CAG +2023-10-02 14:17:00,26.775,26.775,26.765,26.765,9513.0,CAG +2023-10-02 14:16:00,26.775,26.78,26.775,26.775,3866.0,CAG +2023-10-02 14:15:00,26.775,26.78,26.77,26.775,5484.0,CAG +2023-10-02 14:14:00,26.765,26.78,26.765,26.78,5106.0,CAG +2023-10-02 14:13:00,26.765,26.768,26.76,26.765,2805.0,CAG +2023-10-02 14:12:00,26.79,26.8,26.76,26.765,15117.0,CAG +2023-10-02 14:11:00,26.785,26.795,26.785,26.795,21047.0,CAG +2023-10-02 14:10:00,26.745,26.795,26.745,26.785,9681.0,CAG +2023-10-02 14:09:00,26.725,26.75,26.715,26.745,9829.0,CAG +2023-10-02 14:08:00,26.72,26.73,26.715,26.725,8081.0,CAG +2023-10-02 14:07:00,26.715,26.73,26.715,26.73,1332.0,CAG +2023-10-02 14:06:00,26.695,26.725,26.695,26.715,12318.0,CAG +2023-10-02 14:05:00,26.69,26.705,26.69,26.7,6461.0,CAG +2023-10-02 14:04:00,26.705,26.705,26.69,26.695,5850.0,CAG +2023-10-02 14:03:00,26.695,26.71,26.695,26.705,4758.0,CAG +2023-10-02 14:02:00,26.695,26.7,26.69,26.695,5152.0,CAG +2023-10-02 14:01:00,26.72,26.735,26.685,26.685,20840.0,CAG +2023-10-02 14:00:00,26.725,26.735,26.69,26.715,59441.0,CAG +2023-10-02 13:59:00,26.715,26.73,26.715,26.73,4085.0,CAG +2023-10-02 13:58:00,26.7,26.72,26.695,26.71,10979.0,CAG +2023-10-02 13:57:00,26.69,26.695,26.69,26.69,2518.0,CAG +2023-10-02 13:56:00,26.695,26.695,26.69,26.69,3301.0,CAG +2023-10-02 13:55:00,26.685,26.7,26.68,26.695,8591.0,CAG +2023-10-02 13:54:00,26.695,26.705,26.685,26.685,12399.0,CAG +2023-10-02 13:53:00,26.68,26.7,26.68,26.7,11983.0,CAG +2023-10-02 13:52:00,26.695,26.695,26.68,26.68,8380.0,CAG +2023-10-02 13:51:00,26.7,26.71,26.69,26.695,6111.0,CAG +2023-10-02 13:50:00,26.685,26.705,26.68,26.7,7907.0,CAG +2023-10-02 13:49:00,26.675,26.69,26.67,26.685,8495.0,CAG +2023-10-02 13:48:00,26.69,26.69,26.664,26.68,8487.0,CAG +2023-10-02 13:47:00,26.7,26.7,26.68,26.695,23528.0,CAG +2023-10-02 13:46:00,26.735,26.735,26.7,26.7,23196.0,CAG +2023-10-02 13:45:00,26.735,26.74,26.73,26.737,6023.0,CAG +2023-10-02 13:44:00,26.73,26.75,26.73,26.73,13000.0,CAG +2023-10-02 13:43:00,26.74,26.74,26.725,26.725,3588.0,CAG +2023-10-02 13:42:00,26.73,26.745,26.73,26.735,6812.0,CAG +2023-10-02 13:41:00,26.72,26.74,26.71,26.735,7246.0,CAG +2023-10-02 13:40:00,26.71,26.725,26.705,26.72,6836.0,CAG +2023-10-02 13:39:00,26.71,26.72,26.71,26.716,15433.0,CAG +2023-10-02 13:38:00,26.72,26.725,26.705,26.71,7472.0,CAG +2023-10-02 13:37:00,26.73,26.74,26.72,26.72,7158.0,CAG +2023-10-02 13:36:00,26.735,26.74,26.73,26.735,2620.0,CAG +2023-10-02 13:35:00,26.755,26.755,26.735,26.735,5994.0,CAG +2023-10-02 13:34:00,26.745,26.76,26.74,26.76,5831.0,CAG +2023-10-02 13:33:00,26.73,26.745,26.73,26.745,4909.0,CAG +2023-10-02 13:32:00,26.76,26.76,26.73,26.73,8089.0,CAG +2023-10-02 13:31:00,26.77,26.77,26.76,26.765,4588.0,CAG +2023-10-02 13:30:00,26.775,26.785,26.77,26.77,7738.0,CAG +2023-10-02 13:29:00,26.805,26.805,26.77,26.775,24821.0,CAG +2023-10-02 13:28:00,26.8,26.81,26.8,26.805,5680.0,CAG +2023-10-02 13:27:00,26.785,26.8,26.785,26.8,7868.0,CAG +2023-10-02 13:26:00,26.78,26.795,26.78,26.79,8196.0,CAG +2023-10-02 13:25:00,26.775,26.78,26.765,26.78,11368.0,CAG +2023-10-02 13:24:00,26.77,26.785,26.77,26.78,5386.0,CAG +2023-10-02 13:23:00,26.76,26.775,26.76,26.765,6261.0,CAG +2023-10-02 13:22:00,26.77,26.77,26.755,26.755,5810.0,CAG +2023-10-02 13:21:00,26.77,26.775,26.76,26.765,9040.0,CAG +2023-10-02 13:20:00,26.775,26.8,26.77,26.775,28334.0,CAG +2023-10-02 13:19:00,26.77,26.779,26.76,26.775,12937.0,CAG +2023-10-02 13:18:00,26.755,26.775,26.755,26.77,7487.0,CAG +2023-10-02 13:17:00,26.755,26.76,26.755,26.755,3584.0,CAG +2023-10-02 13:16:00,26.74,26.75,26.731,26.75,6674.0,CAG +2023-10-02 13:15:00,26.745,26.75,26.73,26.735,13487.0,CAG +2023-10-02 13:14:00,26.745,26.75,26.725,26.74,22267.0,CAG +2023-10-02 13:13:00,26.76,26.76,26.744,26.745,10925.0,CAG +2023-10-02 13:12:00,26.745,26.76,26.745,26.755,4292.0,CAG +2023-10-02 13:11:00,26.745,26.75,26.74,26.745,6322.0,CAG +2023-10-02 13:10:00,26.735,26.745,26.735,26.745,3404.0,CAG +2023-10-02 13:09:00,26.725,26.73,26.725,26.73,3300.0,CAG +2023-10-02 13:08:00,26.705,26.725,26.695,26.725,5601.0,CAG +2023-10-02 13:07:00,26.695,26.7,26.69,26.7,5626.0,CAG +2023-10-02 13:06:00,26.7,26.7,26.685,26.695,4288.0,CAG +2023-10-02 13:05:00,26.7,26.71,26.7,26.7,8141.0,CAG +2023-10-02 13:04:00,26.726,26.726,26.7,26.705,3923.0,CAG +2023-10-02 13:03:00,26.71,26.725,26.71,26.725,8878.0,CAG +2023-10-02 13:02:00,26.69,26.71,26.685,26.705,10989.0,CAG +2023-10-02 13:01:00,26.705,26.71,26.69,26.69,20843.0,CAG +2023-10-02 13:00:00,26.68,26.71,26.68,26.705,5192.0,CAG +2023-10-02 12:59:00,26.67,26.689,26.67,26.689,4200.0,CAG +2023-10-02 12:58:00,26.675,26.685,26.67,26.675,5138.0,CAG +2023-10-02 12:57:00,26.66,26.685,26.66,26.67,4518.0,CAG +2023-10-02 12:56:00,26.66,26.665,26.655,26.66,7771.0,CAG +2023-10-02 12:55:00,26.66,26.665,26.66,26.66,11868.0,CAG +2023-10-02 12:54:00,26.655,26.66,26.655,26.655,5993.0,CAG +2023-10-02 12:53:00,26.65,26.659,26.65,26.655,5365.0,CAG +2023-10-02 12:52:00,26.659,26.659,26.65,26.65,3908.0,CAG +2023-10-02 12:51:00,26.645,26.66,26.64,26.655,11060.0,CAG +2023-10-02 12:50:00,26.655,26.66,26.64,26.64,6813.0,CAG +2023-10-02 12:49:00,26.675,26.675,26.65,26.66,8774.0,CAG +2023-10-02 12:48:00,26.69,26.695,26.679,26.68,22269.0,CAG +2023-10-02 12:47:00,26.695,26.7,26.68,26.7,11788.0,CAG +2023-10-02 12:46:00,26.72,26.725,26.69,26.7,26868.0,CAG +2023-10-02 12:45:00,26.725,26.739,26.72,26.725,8360.0,CAG +2023-10-02 12:44:00,26.735,26.736,26.715,26.73,7828.0,CAG +2023-10-02 12:43:00,26.738,26.738,26.73,26.735,3218.0,CAG +2023-10-02 12:42:00,26.735,26.735,26.73,26.73,4255.0,CAG +2023-10-02 12:41:00,26.73,26.735,26.72,26.735,4180.0,CAG +2023-10-02 12:40:00,26.76,26.76,26.73,26.735,12766.0,CAG +2023-10-02 12:39:00,26.725,26.76,26.725,26.76,14360.0,CAG +2023-10-02 12:38:00,26.74,26.74,26.72,26.725,2621.0,CAG +2023-10-02 12:37:00,26.755,26.755,26.715,26.74,32994.0,CAG +2023-10-02 12:36:00,26.75,26.76,26.745,26.755,28398.0,CAG +2023-10-02 12:35:00,26.75,26.76,26.75,26.755,3341.0,CAG +2023-10-02 12:34:00,26.755,26.76,26.75,26.755,11159.0,CAG +2023-10-02 12:33:00,26.755,26.76,26.75,26.755,3766.0,CAG +2023-10-02 12:32:00,26.755,26.76,26.75,26.755,3305.0,CAG +2023-10-02 12:31:00,26.75,26.76,26.75,26.75,3109.0,CAG +2023-10-02 12:30:00,26.775,26.775,26.75,26.755,3841.0,CAG +2023-10-02 12:29:00,26.775,26.775,26.77,26.775,3663.0,CAG +2023-10-02 12:28:00,26.795,26.795,26.78,26.78,5983.0,CAG +2023-10-02 12:27:00,26.785,26.8,26.785,26.795,5432.0,CAG +2023-10-02 12:26:00,26.785,26.79,26.78,26.78,1562.0,CAG +2023-10-02 12:25:00,26.805,26.805,26.78,26.785,5539.0,CAG +2023-10-02 12:24:00,26.805,26.805,26.795,26.8,4653.0,CAG +2023-10-02 12:23:00,26.8,26.81,26.795,26.805,4866.0,CAG +2023-10-02 12:22:00,26.8,26.81,26.795,26.795,5859.0,CAG +2023-10-02 12:21:00,26.795,26.805,26.795,26.795,6018.0,CAG +2023-10-02 12:20:00,26.815,26.815,26.795,26.795,3276.0,CAG +2023-10-02 12:19:00,26.81,26.825,26.805,26.815,5960.0,CAG +2023-10-02 12:18:00,26.81,26.815,26.788,26.805,15947.0,CAG +2023-10-02 12:17:00,26.825,26.825,26.815,26.815,4223.0,CAG +2023-10-02 12:16:00,26.815,26.825,26.815,26.82,4245.0,CAG +2023-10-02 12:15:00,26.83,26.835,26.82,26.82,4775.0,CAG +2023-10-02 12:14:00,26.81,26.84,26.81,26.84,30004.0,CAG +2023-10-02 12:13:00,26.825,26.829,26.81,26.81,8096.0,CAG +2023-10-02 12:12:00,26.805,26.835,26.805,26.83,7939.0,CAG +2023-10-02 12:11:00,26.805,26.81,26.805,26.805,1325.0,CAG +2023-10-02 12:10:00,26.79,26.81,26.79,26.805,4212.0,CAG +2023-10-02 12:09:00,26.785,26.785,26.775,26.78,4084.0,CAG +2023-10-02 12:08:00,26.78,26.79,26.78,26.78,1961.0,CAG +2023-10-02 12:07:00,26.8,26.805,26.775,26.78,4736.0,CAG +2023-10-02 12:06:00,26.795,26.81,26.795,26.805,16754.0,CAG +2023-10-02 12:05:00,26.815,26.819,26.795,26.8,10909.0,CAG +2023-10-02 12:04:00,26.81,26.82,26.8,26.815,17209.0,CAG +2023-10-02 12:03:00,26.805,26.81,26.8,26.805,4849.0,CAG +2023-10-02 12:02:00,26.815,26.82,26.795,26.805,5098.0,CAG +2023-10-02 12:01:00,26.795,26.829,26.795,26.815,8734.0,CAG +2023-10-02 12:00:00,26.785,26.8,26.785,26.8,6133.0,CAG +2023-10-02 11:59:00,26.76,26.79,26.755,26.79,10174.0,CAG +2023-10-02 11:58:00,26.755,26.77,26.75,26.765,6093.0,CAG +2023-10-02 11:57:00,26.765,26.765,26.755,26.755,7161.0,CAG +2023-10-02 11:56:00,26.775,26.779,26.755,26.775,8190.0,CAG +2023-10-02 11:55:00,26.765,26.779,26.755,26.775,12018.0,CAG +2023-10-02 11:54:00,26.765,26.77,26.765,26.765,6204.0,CAG +2023-10-02 11:53:00,26.785,26.79,26.765,26.769,12738.0,CAG +2023-10-02 11:52:00,26.77,26.79,26.77,26.79,3962.0,CAG +2023-10-02 11:51:00,26.765,26.77,26.755,26.77,7606.0,CAG +2023-10-02 11:50:00,26.77,26.775,26.76,26.76,11918.0,CAG +2023-10-02 11:49:00,26.77,26.77,26.76,26.77,2947.0,CAG +2023-10-02 11:48:00,26.75,26.77,26.75,26.769,6289.0,CAG +2023-10-02 11:47:00,26.73,26.76,26.73,26.745,18090.0,CAG +2023-10-02 11:46:00,26.735,26.749,26.72,26.74,9698.0,CAG +2023-10-02 11:45:00,26.735,26.74,26.725,26.739,12777.0,CAG +2023-10-02 11:44:00,26.73,26.75,26.73,26.74,10720.0,CAG +2023-10-02 11:43:00,26.725,26.73,26.72,26.73,9018.0,CAG +2023-10-02 11:42:00,26.728,26.73,26.72,26.725,13659.0,CAG +2023-10-02 11:41:00,26.745,26.75,26.725,26.725,8249.0,CAG +2023-10-02 11:40:00,26.755,26.76,26.74,26.75,5874.0,CAG +2023-10-02 11:39:00,26.745,26.755,26.74,26.755,6378.0,CAG +2023-10-02 11:38:00,26.775,26.775,26.725,26.74,17100.0,CAG +2023-10-02 11:37:00,26.78,26.785,26.77,26.77,7681.0,CAG +2023-10-02 11:36:00,26.795,26.805,26.785,26.785,13315.0,CAG +2023-10-02 11:35:00,26.815,26.82,26.795,26.795,15387.0,CAG +2023-10-02 11:34:00,26.815,26.82,26.81,26.82,4602.0,CAG +2023-10-02 11:33:00,26.795,26.815,26.795,26.815,3894.0,CAG +2023-10-02 11:32:00,26.8,26.81,26.795,26.795,9333.0,CAG +2023-10-02 11:31:00,26.795,26.8,26.785,26.79,6272.0,CAG +2023-10-02 11:30:00,26.8,26.81,26.79,26.795,5433.0,CAG +2023-10-02 11:29:00,26.797,26.81,26.79,26.79,14533.0,CAG +2023-10-02 11:28:00,26.76,26.79,26.76,26.79,6906.0,CAG +2023-10-02 11:27:00,26.75,26.761,26.75,26.761,5614.0,CAG +2023-10-02 11:26:00,26.745,26.77,26.745,26.755,6503.0,CAG +2023-10-02 11:25:00,26.73,26.75,26.73,26.75,8960.0,CAG +2023-10-02 11:24:00,26.74,26.745,26.725,26.725,4604.0,CAG +2023-10-02 11:23:00,26.745,26.77,26.735,26.74,6625.0,CAG +2023-10-02 11:22:00,26.76,26.76,26.735,26.745,7734.0,CAG +2023-10-02 11:21:00,26.735,26.765,26.72,26.765,11118.0,CAG +2023-10-02 11:20:00,26.715,26.735,26.71,26.735,6189.0,CAG +2023-10-02 11:19:00,26.695,26.715,26.69,26.715,7374.0,CAG +2023-10-02 11:18:00,26.7,26.71,26.695,26.695,4896.0,CAG +2023-10-02 11:17:00,26.75,26.75,26.7,26.7,7797.0,CAG +2023-10-02 11:16:00,26.74,26.76,26.74,26.755,12240.0,CAG +2023-10-02 11:15:00,26.705,26.735,26.7,26.735,8887.0,CAG +2023-10-02 11:14:00,26.685,26.71,26.685,26.705,4283.0,CAG +2023-10-02 11:13:00,26.675,26.69,26.67,26.69,20209.0,CAG +2023-10-02 11:12:00,26.649,26.675,26.64,26.675,11888.0,CAG +2023-10-02 11:11:00,26.63,26.64,26.625,26.64,11017.0,CAG +2023-10-02 11:10:00,26.68,26.695,26.639,26.639,15808.0,CAG +2023-10-02 11:09:00,26.68,26.68,26.675,26.68,2493.0,CAG +2023-10-02 11:08:00,26.69,26.69,26.675,26.675,6212.0,CAG +2023-10-02 11:07:00,26.69,26.695,26.685,26.69,6745.0,CAG +2023-10-02 11:06:00,26.685,26.705,26.685,26.7,4896.0,CAG +2023-10-02 11:05:00,26.71,26.71,26.68,26.685,18491.0,CAG +2023-10-02 11:04:00,26.76,26.77,26.72,26.72,14387.0,CAG +2023-10-02 11:03:00,26.76,26.77,26.755,26.76,4418.0,CAG +2023-10-02 11:02:00,26.785,26.785,26.765,26.765,4804.0,CAG +2023-10-02 11:01:00,26.79,26.8,26.785,26.785,4334.0,CAG +2023-10-02 11:00:00,26.775,26.78,26.765,26.78,8312.0,CAG +2023-10-02 10:59:00,26.77,26.78,26.765,26.775,6242.0,CAG +2023-10-02 10:58:00,26.755,26.77,26.755,26.77,5493.0,CAG +2023-10-02 10:57:00,26.75,26.77,26.745,26.75,8721.0,CAG +2023-10-02 10:56:00,26.765,26.77,26.75,26.75,5319.0,CAG +2023-10-02 10:55:00,26.78,26.795,26.765,26.765,13897.0,CAG +2023-10-02 10:54:00,26.76,26.78,26.76,26.78,4633.0,CAG +2023-10-02 10:53:00,26.76,26.78,26.755,26.765,10674.0,CAG +2023-10-02 10:52:00,26.77,26.775,26.75,26.769,28525.0,CAG +2023-10-02 10:51:00,26.77,26.775,26.765,26.77,25218.0,CAG +2023-10-02 10:50:00,26.745,26.765,26.745,26.76,8867.0,CAG +2023-10-02 10:49:00,26.715,26.75,26.715,26.745,13699.0,CAG +2023-10-02 10:48:00,26.69,26.72,26.68,26.719,6632.0,CAG +2023-10-02 10:47:00,26.68,26.7,26.675,26.68,17072.0,CAG +2023-10-02 10:46:00,26.715,26.715,26.685,26.69,13700.0,CAG +2023-10-02 10:45:00,26.725,26.73,26.71,26.715,12038.0,CAG +2023-10-02 10:44:00,26.71,26.73,26.71,26.73,11139.0,CAG +2023-10-02 10:43:00,26.74,26.745,26.7,26.705,14535.0,CAG +2023-10-02 10:42:00,26.775,26.785,26.725,26.73,21138.0,CAG +2023-10-02 10:41:00,26.795,26.805,26.775,26.775,10932.0,CAG +2023-10-02 10:40:00,26.8,26.81,26.79,26.79,13299.0,CAG +2023-10-02 10:39:00,26.84,26.85,26.79,26.8,42346.0,CAG +2023-10-02 10:38:00,26.86,26.865,26.84,26.846,8202.0,CAG +2023-10-02 10:37:00,26.875,26.875,26.86,26.865,11817.0,CAG +2023-10-02 10:36:00,26.895,26.9,26.87,26.87,59783.0,CAG +2023-10-02 10:35:00,26.91,26.91,26.89,26.895,17374.0,CAG +2023-10-02 10:34:00,26.93,26.93,26.915,26.92,5645.0,CAG +2023-10-02 10:33:00,26.94,26.94,26.925,26.935,6118.0,CAG +2023-10-02 10:32:00,26.93,26.97,26.93,26.95,10233.0,CAG +2023-10-02 10:31:00,26.92,26.93,26.92,26.93,12967.0,CAG +2023-10-02 10:30:00,26.91,26.92,26.9,26.92,21060.0,CAG +2023-10-02 10:29:00,26.935,26.945,26.91,26.92,22477.0,CAG +2023-10-02 10:28:00,26.92,26.936,26.92,26.935,4369.0,CAG +2023-10-02 10:27:00,26.95,26.955,26.92,26.925,11064.0,CAG +2023-10-02 10:26:00,26.98,26.985,26.955,26.956,9321.0,CAG +2023-10-02 10:25:00,26.98,26.98,26.97,26.975,9092.0,CAG +2023-10-02 10:24:00,26.98,26.985,26.975,26.975,3625.0,CAG +2023-10-02 10:23:00,26.985,26.99,26.97,26.975,5274.0,CAG +2023-10-02 10:22:00,26.995,26.995,26.98,26.98,10076.0,CAG +2023-10-02 10:21:00,26.99,27.0,26.985,26.995,2642.0,CAG +2023-10-02 10:20:00,26.98,26.99,26.975,26.98,5854.0,CAG +2023-10-02 10:19:00,26.96,26.98,26.96,26.98,6923.0,CAG +2023-10-02 10:18:00,27.015,27.015,26.965,26.965,7708.0,CAG +2023-10-02 10:17:00,26.99,27.02,26.99,27.015,6823.0,CAG +2023-10-02 10:16:00,27.01,27.015,26.99,27.0,6591.0,CAG +2023-10-02 10:15:00,27.015,27.015,26.99,27.005,31543.0,CAG +2023-10-02 10:14:00,27.025,27.04,27.01,27.01,21346.0,CAG +2023-10-02 10:13:00,27.035,27.04,27.02,27.025,8957.0,CAG +2023-10-02 10:12:00,27.028,27.03,27.02,27.03,16188.0,CAG +2023-10-02 10:11:00,27.02,27.03,27.015,27.03,11002.0,CAG +2023-10-02 10:10:00,26.985,27.03,26.985,27.025,5737.0,CAG +2023-10-02 10:09:00,26.995,26.995,26.969,26.985,9494.0,CAG +2023-10-02 10:08:00,27.02,27.025,26.995,26.995,5654.0,CAG +2023-10-02 10:07:00,27.005,27.02,27.0,27.02,5303.0,CAG +2023-10-02 10:06:00,26.98,27.01,26.975,27.01,3917.0,CAG +2023-10-02 10:05:00,26.98,27.0,26.975,26.99,7624.0,CAG +2023-10-02 10:04:00,26.97,26.99,26.96,26.99,4320.0,CAG +2023-10-02 10:03:00,26.98,26.99,26.975,26.98,1830.0,CAG +2023-10-02 10:02:00,27.01,27.02,26.98,26.98,8639.0,CAG +2023-10-02 10:01:00,27.03,27.04,27.02,27.03,6992.0,CAG +2023-10-02 10:00:00,27.02,27.06,27.02,27.035,6109.0,CAG +2023-10-02 09:59:00,27.01,27.04,27.01,27.019,12373.0,CAG +2023-10-02 09:58:00,27.0,27.01,27.0,27.01,1851.0,CAG +2023-10-02 09:57:00,27.01,27.015,27.0,27.005,8299.0,CAG +2023-10-02 09:56:00,26.99,27.005,26.99,27.0,17687.0,CAG +2023-10-02 09:55:00,26.97,26.98,26.96,26.98,2418.0,CAG +2023-10-02 09:54:00,26.95,26.98,26.95,26.98,4711.0,CAG +2023-10-02 09:53:00,26.97,26.99,26.94,26.95,7959.0,CAG +2023-10-02 09:52:00,26.95,26.95,26.935,26.95,6047.0,CAG +2023-10-02 09:51:00,27.01,27.015,26.96,26.96,8913.0,CAG +2023-10-02 09:50:00,27.03,27.04,27.01,27.015,10382.0,CAG +2023-10-02 09:49:00,26.98,27.03,26.98,27.03,7694.0,CAG +2023-10-02 09:48:00,27.0,27.005,26.95,26.975,13472.0,CAG +2023-10-02 09:47:00,27.0,27.03,27.0,27.01,8095.0,CAG +2023-10-02 09:46:00,27.025,27.028,26.98,27.0,22664.0,CAG +2023-10-02 09:45:00,27.035,27.045,27.02,27.025,7572.0,CAG +2023-10-02 09:44:00,27.039,27.07,27.039,27.045,6563.0,CAG +2023-10-02 09:43:00,27.07,27.08,27.04,27.045,2600.0,CAG +2023-10-02 09:42:00,27.07,27.075,27.03,27.065,7006.0,CAG +2023-10-02 09:41:00,27.09,27.105,27.065,27.065,3293.0,CAG +2023-10-02 09:40:00,27.055,27.085,27.05,27.08,15932.0,CAG +2023-10-02 09:39:00,27.1,27.12,27.08,27.1,8827.0,CAG +2023-10-02 09:38:00,27.12,27.125,27.09,27.1,9347.0,CAG +2023-10-02 09:37:00,27.19,27.21,27.105,27.12,10953.0,CAG +2023-10-02 09:36:00,27.19,27.19,27.145,27.19,10268.0,CAG +2023-10-02 09:35:00,27.17,27.23,27.17,27.2,16738.0,CAG +2023-10-02 09:34:00,27.22,27.22,27.155,27.16,12557.0,CAG +2023-10-02 09:33:00,27.29,27.295,27.24,27.24,9755.0,CAG +2023-10-02 09:32:00,27.37,27.375,27.29,27.29,2710.0,CAG +2023-10-02 09:31:00,27.35,27.37,27.35,27.37,1831.0,CAG +2023-10-02 09:30:00,27.32,27.34,27.295,27.34,47657.0,CAG +2023-10-02 09:29:00,27.4,27.4,27.35,27.35,507.0,CAG +2023-10-02 09:28:00,27.5,27.5,27.5,27.5,7.0,CAG +2023-10-02 09:26:00,27.85,27.85,27.85,27.85,1.0,CAG +2023-10-02 09:23:00,27.54,27.54,27.54,27.54,1.0,CAG +2023-10-02 08:50:00,27.351,27.351,27.351,27.351,400.0,CAG +2023-10-02 08:48:00,27.36,27.36,27.35,27.35,800.0,CAG +2023-10-02 08:26:00,27.4,27.4,27.4,27.4,100.0,CAG +2023-10-02 08:23:00,27.43,27.43,27.43,27.43,100.0,CAG +2023-10-02 08:21:00,27.54,27.54,27.54,27.54,1.0,CAG +2023-10-02 08:14:00,27.53,27.53,27.53,27.53,5.0,CAG +2023-10-02 08:02:00,27.42,27.42,27.42,27.42,1.0,CAG +2023-10-02 08:00:00,27.54,27.54,27.54,27.54,289.0,CAG +2023-10-02 07:23:00,27.54,27.54,27.54,27.54,1.0,CAG +2023-09-29 19:50:00,27.42,27.42,27.42,27.42,15.0,CAG +2023-09-29 19:30:00,27.41,27.41,27.41,27.41,1.0,CAG +2023-09-29 19:21:00,27.41,27.41,27.41,27.41,3.0,CAG +2023-09-29 19:15:00,27.35,27.35,27.35,27.35,3.0,CAG +2023-09-29 19:03:00,27.35,27.35,27.35,27.35,97.0,CAG +2023-09-29 19:00:00,27.42,27.42,27.42,27.42,677086.0,CAG +2023-09-29 18:59:00,27.41,27.41,27.41,27.41,3.0,CAG +2023-09-29 18:55:00,27.35,27.36,27.35,27.35,319.0,CAG +2023-09-29 18:54:00,27.41,27.41,27.4,27.4,5.0,CAG +2023-09-29 18:53:00,27.42,27.42,27.42,27.42,26.0,CAG +2023-09-29 18:30:00,27.42,27.42,27.42,27.42,677086.0,CAG +2023-09-29 18:06:00,27.42,27.42,27.42,27.42,216.0,CAG +2023-09-29 17:03:00,27.42,27.42,27.42,27.42,13200.0,CAG +2023-09-29 16:50:00,27.27,27.27,27.27,27.27,100.0,CAG +2023-09-29 16:42:00,27.42,27.42,27.42,27.42,40397.0,CAG +2023-09-29 16:23:00,27.5,27.5,27.5,27.5,180.0,CAG +2023-09-29 16:20:00,27.51,27.51,27.51,27.51,1.0,CAG +2023-09-29 16:16:00,27.42,27.42,27.42,27.42,15155.0,CAG +2023-09-29 16:12:00,27.431,27.431,27.431,27.431,13200.0,CAG +2023-09-29 16:11:00,27.47,27.47,27.47,27.47,1000.0,CAG +2023-09-29 16:10:00,27.42,27.42,27.42,27.42,677086.0,CAG +2023-09-29 16:09:00,27.51,27.51,27.51,27.51,15.0,CAG +2023-09-29 16:05:00,27.42,27.42,27.42,27.42,1.0,CAG +2023-09-29 16:04:00,27.42,27.42,27.42,27.42,55920.0,CAG +2023-09-29 16:03:00,27.42,27.42,27.42,27.42,22849.0,CAG +2023-09-29 16:02:00,27.42,27.42,27.42,27.42,60486.0,CAG +2023-09-29 16:01:00,27.42,27.42,27.42,27.42,3811.0,CAG +2023-09-29 16:00:00,27.42,27.43,27.42,27.42,1404995.0,CAG +2023-09-29 15:59:00,27.44,27.445,27.41,27.43,104945.0,CAG +2023-09-29 15:58:00,27.425,27.44,27.415,27.44,132502.0,CAG +2023-09-29 15:57:00,27.395,27.43,27.395,27.425,43437.0,CAG +2023-09-29 15:56:00,27.405,27.41,27.39,27.395,45895.0,CAG +2023-09-29 15:55:00,27.402,27.415,27.395,27.405,36030.0,CAG +2023-09-29 15:54:00,27.435,27.435,27.395,27.405,46518.0,CAG +2023-09-29 15:53:00,27.44,27.44,27.43,27.435,13827.0,CAG +2023-09-29 15:52:00,27.435,27.45,27.43,27.435,54240.0,CAG +2023-09-29 15:51:00,27.43,27.435,27.425,27.435,26151.0,CAG +2023-09-29 15:50:00,27.4,27.43,27.395,27.427,20794.0,CAG +2023-09-29 15:49:00,27.39,27.4,27.385,27.4,8686.0,CAG +2023-09-29 15:48:00,27.395,27.395,27.38,27.385,10154.0,CAG +2023-09-29 15:47:00,27.39,27.405,27.39,27.395,11861.0,CAG +2023-09-29 15:46:00,27.36,27.39,27.36,27.39,17981.0,CAG +2023-09-29 15:45:00,27.352,27.358,27.352,27.355,3579.0,CAG +2023-09-29 15:44:00,27.36,27.365,27.35,27.35,7315.0,CAG +2023-09-29 15:43:00,27.365,27.37,27.345,27.35,20570.0,CAG +2023-09-29 15:42:00,27.35,27.37,27.35,27.365,7399.0,CAG +2023-09-29 15:41:00,27.38,27.38,27.355,27.355,21022.0,CAG +2023-09-29 15:40:00,27.38,27.38,27.375,27.38,4512.0,CAG +2023-09-29 15:39:00,27.355,27.38,27.35,27.38,8537.0,CAG +2023-09-29 15:38:00,27.359,27.36,27.35,27.35,4212.0,CAG +2023-09-29 15:37:00,27.34,27.365,27.335,27.355,7234.0,CAG +2023-09-29 15:36:00,27.335,27.345,27.33,27.33,6860.0,CAG +2023-09-29 15:35:00,27.34,27.34,27.325,27.335,16180.0,CAG +2023-09-29 15:34:00,27.33,27.345,27.33,27.34,5600.0,CAG +2023-09-29 15:33:00,27.35,27.35,27.335,27.335,3590.0,CAG +2023-09-29 15:32:00,27.345,27.355,27.34,27.35,14843.0,CAG +2023-09-29 15:31:00,27.36,27.36,27.34,27.34,5214.0,CAG +2023-09-29 15:30:00,27.385,27.39,27.36,27.365,16275.0,CAG +2023-09-29 15:29:00,27.387,27.387,27.38,27.38,12414.0,CAG +2023-09-29 15:28:00,27.375,27.38,27.37,27.38,16101.0,CAG +2023-09-29 15:27:00,27.375,27.375,27.37,27.375,1346.0,CAG +2023-09-29 15:26:00,27.375,27.375,27.37,27.37,6483.0,CAG +2023-09-29 15:25:00,27.375,27.375,27.371,27.371,2262.0,CAG +2023-09-29 15:24:00,27.39,27.39,27.37,27.375,5416.0,CAG +2023-09-29 15:23:00,27.382,27.385,27.37,27.385,13573.0,CAG +2023-09-29 15:22:00,27.395,27.4,27.38,27.383,5748.0,CAG +2023-09-29 15:21:00,27.405,27.405,27.385,27.39,12682.0,CAG +2023-09-29 15:20:00,27.415,27.415,27.405,27.41,6337.0,CAG +2023-09-29 15:19:00,27.425,27.425,27.415,27.415,5890.0,CAG +2023-09-29 15:18:00,27.415,27.425,27.41,27.42,8908.0,CAG +2023-09-29 15:17:00,27.42,27.42,27.415,27.415,1552.0,CAG +2023-09-29 15:16:00,27.425,27.425,27.42,27.425,5647.0,CAG +2023-09-29 15:15:00,27.43,27.44,27.425,27.425,12051.0,CAG +2023-09-29 15:14:00,27.435,27.437,27.43,27.435,4850.0,CAG +2023-09-29 15:13:00,27.425,27.435,27.425,27.435,5600.0,CAG +2023-09-29 15:12:00,27.425,27.425,27.42,27.425,1086.0,CAG +2023-09-29 15:11:00,27.42,27.42,27.42,27.42,830.0,CAG +2023-09-29 15:10:00,27.415,27.428,27.41,27.42,11978.0,CAG +2023-09-29 15:09:00,27.42,27.42,27.405,27.415,10149.0,CAG +2023-09-29 15:08:00,27.42,27.43,27.42,27.43,13248.0,CAG +2023-09-29 15:07:00,27.42,27.42,27.415,27.415,2508.0,CAG +2023-09-29 15:06:00,27.42,27.425,27.42,27.425,1377.0,CAG +2023-09-29 15:05:00,27.405,27.42,27.405,27.415,2965.0,CAG +2023-09-29 15:04:00,27.41,27.41,27.4,27.4,1738.0,CAG +2023-09-29 15:03:00,27.44,27.441,27.415,27.42,13167.0,CAG +2023-09-29 15:02:00,27.435,27.445,27.435,27.445,2800.0,CAG +2023-09-29 15:01:00,27.425,27.435,27.425,27.431,2273.0,CAG +2023-09-29 15:00:00,27.43,27.442,27.425,27.43,8594.0,CAG +2023-09-29 14:59:00,27.42,27.425,27.415,27.42,5367.0,CAG +2023-09-29 14:58:00,27.415,27.42,27.41,27.415,4575.0,CAG +2023-09-29 14:57:00,27.38,27.41,27.38,27.41,7037.0,CAG +2023-09-29 14:56:00,27.375,27.385,27.375,27.38,1507.0,CAG +2023-09-29 14:55:00,27.35,27.375,27.35,27.375,4463.0,CAG +2023-09-29 14:54:00,27.345,27.35,27.345,27.35,5174.0,CAG +2023-09-29 14:53:00,27.335,27.345,27.335,27.34,2133.0,CAG +2023-09-29 14:52:00,27.34,27.34,27.335,27.335,1686.0,CAG +2023-09-29 14:51:00,27.34,27.343,27.332,27.343,6132.0,CAG +2023-09-29 14:50:00,27.34,27.342,27.335,27.342,4320.0,CAG +2023-09-29 14:49:00,27.34,27.349,27.34,27.349,1308.0,CAG +2023-09-29 14:48:00,27.345,27.345,27.34,27.34,2903.0,CAG +2023-09-29 14:47:00,27.345,27.36,27.345,27.345,8966.0,CAG +2023-09-29 14:46:00,27.34,27.35,27.34,27.345,8332.0,CAG +2023-09-29 14:45:00,27.34,27.345,27.34,27.34,2524.0,CAG +2023-09-29 14:44:00,27.34,27.345,27.34,27.34,1510.0,CAG +2023-09-29 14:43:00,27.331,27.335,27.325,27.335,5676.0,CAG +2023-09-29 14:42:00,27.33,27.335,27.325,27.335,3665.0,CAG +2023-09-29 14:41:00,27.34,27.345,27.33,27.33,9103.0,CAG +2023-09-29 14:40:00,27.34,27.345,27.335,27.345,3018.0,CAG +2023-09-29 14:39:00,27.325,27.335,27.325,27.335,2630.0,CAG +2023-09-29 14:38:00,27.325,27.325,27.325,27.325,584.0,CAG +2023-09-29 14:37:00,27.33,27.33,27.323,27.323,2441.0,CAG +2023-09-29 14:36:00,27.33,27.335,27.33,27.335,1497.0,CAG +2023-09-29 14:35:00,27.315,27.325,27.315,27.325,2205.0,CAG +2023-09-29 14:34:00,27.33,27.33,27.32,27.32,6251.0,CAG +2023-09-29 14:33:00,27.32,27.325,27.315,27.325,4846.0,CAG +2023-09-29 14:32:00,27.331,27.335,27.32,27.325,5986.0,CAG +2023-09-29 14:31:00,27.34,27.34,27.33,27.335,1092.0,CAG +2023-09-29 14:30:00,27.34,27.34,27.331,27.335,3130.0,CAG +2023-09-29 14:29:00,27.355,27.355,27.34,27.34,4610.0,CAG +2023-09-29 14:28:00,27.36,27.365,27.355,27.36,4233.0,CAG +2023-09-29 14:27:00,27.365,27.365,27.355,27.365,2840.0,CAG +2023-09-29 14:26:00,27.35,27.37,27.35,27.36,4601.0,CAG +2023-09-29 14:25:00,27.35,27.355,27.35,27.35,5059.0,CAG +2023-09-29 14:24:00,27.34,27.34,27.335,27.34,3701.0,CAG +2023-09-29 14:23:00,27.325,27.35,27.325,27.343,17916.0,CAG +2023-09-29 14:22:00,27.33,27.33,27.315,27.329,3287.0,CAG +2023-09-29 14:21:00,27.33,27.34,27.33,27.335,5122.0,CAG +2023-09-29 14:20:00,27.305,27.33,27.305,27.33,4664.0,CAG +2023-09-29 14:19:00,27.3,27.309,27.3,27.309,623.0,CAG +2023-09-29 14:18:00,27.295,27.305,27.295,27.305,2049.0,CAG +2023-09-29 14:17:00,27.31,27.31,27.295,27.295,4239.0,CAG +2023-09-29 14:16:00,27.305,27.31,27.3,27.31,16281.0,CAG +2023-09-29 14:15:00,27.31,27.31,27.3,27.305,12468.0,CAG +2023-09-29 14:14:00,27.31,27.315,27.31,27.315,1129.0,CAG +2023-09-29 14:13:00,27.311,27.32,27.31,27.315,2026.0,CAG +2023-09-29 14:12:00,27.325,27.33,27.31,27.31,3999.0,CAG +2023-09-29 14:11:00,27.32,27.325,27.32,27.325,1008.0,CAG +2023-09-29 14:10:00,27.33,27.33,27.325,27.325,2020.0,CAG +2023-09-29 14:09:00,27.34,27.34,27.33,27.33,1620.0,CAG +2023-09-29 14:08:00,27.335,27.34,27.335,27.34,1208.0,CAG +2023-09-29 14:07:00,27.35,27.35,27.335,27.34,6262.0,CAG +2023-09-29 14:06:00,27.345,27.36,27.345,27.355,5453.0,CAG +2023-09-29 14:05:00,27.34,27.345,27.335,27.345,4901.0,CAG +2023-09-29 14:04:00,27.34,27.345,27.34,27.341,2960.0,CAG +2023-09-29 14:03:00,27.335,27.335,27.33,27.33,8099.0,CAG +2023-09-29 14:02:00,27.33,27.34,27.33,27.335,2527.0,CAG +2023-09-29 14:01:00,27.335,27.345,27.335,27.34,6501.0,CAG +2023-09-29 14:00:00,27.375,27.375,27.335,27.335,10272.0,CAG +2023-09-29 13:59:00,27.37,27.37,27.37,27.37,162.0,CAG +2023-09-29 13:58:00,27.38,27.38,27.38,27.38,3091.0,CAG +2023-09-29 13:57:00,27.39,27.39,27.375,27.375,3422.0,CAG +2023-09-29 13:56:00,27.4,27.4,27.395,27.395,789.0,CAG +2023-09-29 13:55:00,27.395,27.395,27.395,27.395,258.0,CAG +2023-09-29 13:54:00,27.4,27.4,27.4,27.4,1320.0,CAG +2023-09-29 13:53:00,27.385,27.4,27.385,27.4,4726.0,CAG +2023-09-29 13:52:00,27.39,27.39,27.385,27.385,1755.0,CAG +2023-09-29 13:51:00,27.4,27.4,27.39,27.39,1852.0,CAG +2023-09-29 13:50:00,27.43,27.43,27.405,27.405,11349.0,CAG +2023-09-29 13:49:00,27.435,27.435,27.43,27.435,989.0,CAG +2023-09-29 13:48:00,27.445,27.445,27.435,27.44,7210.0,CAG +2023-09-29 13:47:00,27.451,27.451,27.445,27.445,2887.0,CAG +2023-09-29 13:46:00,27.455,27.459,27.455,27.459,907.0,CAG +2023-09-29 13:45:00,27.46,27.46,27.45,27.45,892.0,CAG +2023-09-29 13:44:00,27.465,27.465,27.455,27.46,6617.0,CAG +2023-09-29 13:43:00,27.469,27.469,27.465,27.465,485.0,CAG +2023-09-29 13:42:00,27.45,27.46,27.445,27.46,5213.0,CAG +2023-09-29 13:41:00,27.45,27.45,27.445,27.45,2457.0,CAG +2023-09-29 13:40:00,27.455,27.455,27.44,27.445,6207.0,CAG +2023-09-29 13:39:00,27.45,27.455,27.45,27.45,443.0,CAG +2023-09-29 13:38:00,27.46,27.46,27.45,27.455,853.0,CAG +2023-09-29 13:37:00,27.455,27.46,27.455,27.46,1132.0,CAG +2023-09-29 13:36:00,27.455,27.455,27.45,27.45,657.0,CAG +2023-09-29 13:35:00,27.445,27.455,27.445,27.45,4371.0,CAG +2023-09-29 13:34:00,27.44,27.44,27.435,27.44,6906.0,CAG +2023-09-29 13:33:00,27.442,27.45,27.44,27.44,1954.0,CAG +2023-09-29 13:32:00,27.445,27.448,27.445,27.448,520.0,CAG +2023-09-29 13:31:00,27.457,27.457,27.45,27.45,3686.0,CAG +2023-09-29 13:30:00,27.445,27.46,27.445,27.46,1989.0,CAG +2023-09-29 13:29:00,27.455,27.455,27.45,27.45,1785.0,CAG +2023-09-29 13:28:00,27.465,27.465,27.46,27.46,4284.0,CAG +2023-09-29 13:27:00,27.45,27.465,27.45,27.465,2286.0,CAG +2023-09-29 13:26:00,27.43,27.445,27.43,27.44,2694.0,CAG +2023-09-29 13:25:00,27.41,27.43,27.41,27.43,4643.0,CAG +2023-09-29 13:24:00,27.405,27.41,27.405,27.41,2076.0,CAG +2023-09-29 13:23:00,27.4,27.4,27.39,27.4,7046.0,CAG +2023-09-29 13:22:00,27.41,27.41,27.405,27.405,1886.0,CAG +2023-09-29 13:21:00,27.4,27.41,27.4,27.405,933.0,CAG +2023-09-29 13:20:00,27.395,27.4,27.391,27.4,1581.0,CAG +2023-09-29 13:19:00,27.395,27.405,27.39,27.4,2904.0,CAG +2023-09-29 13:18:00,27.41,27.41,27.38,27.39,14335.0,CAG +2023-09-29 13:17:00,27.413,27.415,27.405,27.415,8070.0,CAG +2023-09-29 13:16:00,27.41,27.415,27.41,27.41,6208.0,CAG +2023-09-29 13:15:00,27.4,27.41,27.4,27.41,3082.0,CAG +2023-09-29 13:14:00,27.405,27.415,27.405,27.405,7611.0,CAG +2023-09-29 13:13:00,27.39,27.41,27.39,27.41,7917.0,CAG +2023-09-29 13:12:00,27.39,27.395,27.38,27.38,5157.0,CAG +2023-09-29 13:11:00,27.395,27.395,27.395,27.395,1410.0,CAG +2023-09-29 13:10:00,27.4,27.4,27.4,27.4,622.0,CAG +2023-09-29 13:09:00,27.375,27.395,27.375,27.395,4808.0,CAG +2023-09-29 13:08:00,27.391,27.391,27.37,27.37,9177.0,CAG +2023-09-29 13:07:00,27.4,27.4,27.385,27.391,6631.0,CAG +2023-09-29 13:06:00,27.42,27.43,27.405,27.405,15617.0,CAG +2023-09-29 13:05:00,27.427,27.43,27.425,27.425,6040.0,CAG +2023-09-29 13:04:00,27.41,27.43,27.41,27.425,2547.0,CAG +2023-09-29 13:03:00,27.411,27.42,27.41,27.42,1806.0,CAG +2023-09-29 13:02:00,27.42,27.425,27.41,27.415,4738.0,CAG +2023-09-29 13:01:00,27.435,27.435,27.42,27.42,2953.0,CAG +2023-09-29 13:00:00,27.445,27.45,27.44,27.44,1898.0,CAG +2023-09-29 12:59:00,27.445,27.45,27.44,27.45,3991.0,CAG +2023-09-29 12:58:00,27.445,27.445,27.44,27.445,2152.0,CAG +2023-09-29 12:57:00,27.43,27.445,27.43,27.445,5737.0,CAG +2023-09-29 12:56:00,27.425,27.43,27.42,27.43,2005.0,CAG +2023-09-29 12:55:00,27.43,27.43,27.422,27.425,1002.0,CAG +2023-09-29 12:54:00,27.42,27.425,27.42,27.425,1819.0,CAG +2023-09-29 12:53:00,27.42,27.43,27.415,27.415,6642.0,CAG +2023-09-29 12:52:00,27.44,27.445,27.43,27.43,5457.0,CAG +2023-09-29 12:51:00,27.45,27.45,27.44,27.44,1193.0,CAG +2023-09-29 12:50:00,27.45,27.47,27.45,27.45,5305.0,CAG +2023-09-29 12:49:00,27.46,27.463,27.45,27.452,4959.0,CAG +2023-09-29 12:48:00,27.495,27.495,27.455,27.455,9910.0,CAG +2023-09-29 12:47:00,27.49,27.497,27.49,27.495,5999.0,CAG +2023-09-29 12:46:00,27.49,27.495,27.49,27.495,1870.0,CAG +2023-09-29 12:45:00,27.5,27.5,27.495,27.495,2142.0,CAG +2023-09-29 12:44:00,27.491,27.497,27.491,27.497,563.0,CAG +2023-09-29 12:43:00,27.485,27.495,27.485,27.49,1949.0,CAG +2023-09-29 12:42:00,27.49,27.49,27.49,27.49,1165.0,CAG +2023-09-29 12:41:00,27.49,27.499,27.485,27.49,7870.0,CAG +2023-09-29 12:40:00,27.49,27.49,27.485,27.49,4583.0,CAG +2023-09-29 12:39:00,27.495,27.495,27.495,27.495,407.0,CAG +2023-09-29 12:38:00,27.505,27.505,27.5,27.5,2738.0,CAG +2023-09-29 12:37:00,27.495,27.5,27.492,27.5,2257.0,CAG +2023-09-29 12:36:00,27.49,27.5,27.49,27.5,7182.0,CAG +2023-09-29 12:35:00,27.475,27.5,27.475,27.5,3178.0,CAG +2023-09-29 12:34:00,27.475,27.475,27.475,27.475,6042.0,CAG +2023-09-29 12:33:00,27.455,27.47,27.455,27.47,6210.0,CAG +2023-09-29 12:32:00,27.46,27.46,27.455,27.455,2830.0,CAG +2023-09-29 12:31:00,27.47,27.47,27.465,27.465,744.0,CAG +2023-09-29 12:30:00,27.465,27.47,27.455,27.47,3323.0,CAG +2023-09-29 12:29:00,27.475,27.475,27.46,27.465,2220.0,CAG +2023-09-29 12:28:00,27.485,27.49,27.475,27.475,8387.0,CAG +2023-09-29 12:27:00,27.469,27.5,27.469,27.48,19475.0,CAG +2023-09-29 12:26:00,27.46,27.465,27.46,27.465,936.0,CAG +2023-09-29 12:25:00,27.43,27.46,27.43,27.46,3215.0,CAG +2023-09-29 12:24:00,27.435,27.44,27.432,27.44,3601.0,CAG +2023-09-29 12:23:00,27.465,27.465,27.44,27.44,4702.0,CAG +2023-09-29 12:22:00,27.46,27.47,27.46,27.465,2796.0,CAG +2023-09-29 12:21:00,27.465,27.47,27.455,27.465,5454.0,CAG +2023-09-29 12:20:00,27.47,27.47,27.465,27.465,669.0,CAG +2023-09-29 12:19:00,27.47,27.475,27.47,27.47,3190.0,CAG +2023-09-29 12:18:00,27.46,27.47,27.46,27.466,994.0,CAG +2023-09-29 12:17:00,27.445,27.455,27.441,27.45,2408.0,CAG +2023-09-29 12:16:00,27.43,27.448,27.42,27.448,3376.0,CAG +2023-09-29 12:15:00,27.45,27.46,27.43,27.435,14985.0,CAG +2023-09-29 12:14:00,27.45,27.455,27.44,27.45,7545.0,CAG +2023-09-29 12:13:00,27.47,27.475,27.46,27.46,7701.0,CAG +2023-09-29 12:12:00,27.47,27.475,27.47,27.475,891.0,CAG +2023-09-29 12:11:00,27.47,27.47,27.47,27.47,166.0,CAG +2023-09-29 12:10:00,27.49,27.49,27.475,27.48,4332.0,CAG +2023-09-29 12:09:00,27.485,27.485,27.48,27.48,862.0,CAG +2023-09-29 12:08:00,27.49,27.49,27.48,27.48,608.0,CAG +2023-09-29 12:07:00,27.47,27.49,27.47,27.485,7450.0,CAG +2023-09-29 12:06:00,27.465,27.47,27.465,27.47,1083.0,CAG +2023-09-29 12:05:00,27.46,27.47,27.46,27.465,1726.0,CAG +2023-09-29 12:04:00,27.445,27.45,27.445,27.45,2189.0,CAG +2023-09-29 12:03:00,27.448,27.45,27.44,27.45,2819.0,CAG +2023-09-29 12:02:00,27.445,27.445,27.44,27.445,3487.0,CAG +2023-09-29 12:01:00,27.42,27.445,27.42,27.445,4460.0,CAG +2023-09-29 12:00:00,27.435,27.445,27.425,27.425,6386.0,CAG +2023-09-29 11:59:00,27.43,27.44,27.43,27.435,640.0,CAG +2023-09-29 11:58:00,27.44,27.445,27.43,27.435,4449.0,CAG +2023-09-29 11:57:00,27.435,27.45,27.435,27.44,6926.0,CAG +2023-09-29 11:55:00,27.445,27.445,27.43,27.43,1923.0,CAG +2023-09-29 11:54:00,27.46,27.46,27.445,27.45,8245.0,CAG +2023-09-29 11:53:00,27.46,27.47,27.46,27.46,2329.0,CAG +2023-09-29 11:52:00,27.45,27.46,27.45,27.455,3692.0,CAG +2023-09-29 11:51:00,27.44,27.455,27.44,27.455,4121.0,CAG +2023-09-29 11:50:00,27.44,27.45,27.44,27.44,2182.0,CAG +2023-09-29 11:49:00,27.44,27.44,27.435,27.44,3084.0,CAG +2023-09-29 11:48:00,27.445,27.45,27.44,27.445,2629.0,CAG +2023-09-29 11:47:00,27.435,27.45,27.435,27.445,5072.0,CAG +2023-09-29 11:46:00,27.44,27.44,27.43,27.434,2951.0,CAG +2023-09-29 11:45:00,27.46,27.46,27.445,27.445,3851.0,CAG +2023-09-29 11:44:00,27.45,27.459,27.45,27.45,853.0,CAG +2023-09-29 11:43:00,27.455,27.46,27.45,27.458,2196.0,CAG +2023-09-29 11:42:00,27.46,27.47,27.455,27.46,3646.0,CAG +2023-09-29 11:41:00,27.44,27.468,27.44,27.46,4997.0,CAG +2023-09-29 11:40:00,27.46,27.46,27.44,27.44,5758.0,CAG +2023-09-29 11:39:00,27.455,27.48,27.455,27.465,17275.0,CAG +2023-09-29 11:38:00,27.48,27.48,27.45,27.45,4581.0,CAG +2023-09-29 11:37:00,27.52,27.52,27.49,27.49,9114.0,CAG +2023-09-29 11:36:00,27.528,27.53,27.52,27.53,743.0,CAG +2023-09-29 11:35:00,27.52,27.53,27.51,27.53,5914.0,CAG +2023-09-29 11:34:00,27.52,27.53,27.52,27.52,1607.0,CAG +2023-09-29 11:33:00,27.55,27.55,27.52,27.52,5416.0,CAG +2023-09-29 11:32:00,27.56,27.56,27.552,27.552,2453.0,CAG +2023-09-29 11:31:00,27.56,27.56,27.56,27.56,943.0,CAG +2023-09-29 11:30:00,27.56,27.56,27.555,27.56,1275.0,CAG +2023-09-29 11:29:00,27.565,27.565,27.555,27.557,1920.0,CAG +2023-09-29 11:28:00,27.55,27.57,27.54,27.57,20413.0,CAG +2023-09-29 11:27:00,27.565,27.565,27.55,27.55,2341.0,CAG +2023-09-29 11:26:00,27.58,27.58,27.565,27.57,7202.0,CAG +2023-09-29 11:25:00,27.585,27.59,27.585,27.59,4024.0,CAG +2023-09-29 11:24:00,27.59,27.59,27.59,27.59,1432.0,CAG +2023-09-29 11:23:00,27.56,27.59,27.56,27.59,4955.0,CAG +2023-09-29 11:22:00,27.56,27.56,27.55,27.55,3199.0,CAG +2023-09-29 11:21:00,27.55,27.56,27.55,27.56,3536.0,CAG +2023-09-29 11:20:00,27.545,27.56,27.54,27.55,12698.0,CAG +2023-09-29 11:19:00,27.585,27.585,27.54,27.545,6174.0,CAG +2023-09-29 11:18:00,27.585,27.585,27.575,27.585,8887.0,CAG +2023-09-29 11:17:00,27.57,27.59,27.57,27.59,3539.0,CAG +2023-09-29 11:16:00,27.57,27.57,27.56,27.56,1812.0,CAG +2023-09-29 11:15:00,27.565,27.575,27.565,27.575,2919.0,CAG +2023-09-29 11:13:00,27.565,27.57,27.56,27.57,2374.0,CAG +2023-09-29 11:12:00,27.58,27.58,27.56,27.565,4343.0,CAG +2023-09-29 11:11:00,27.59,27.59,27.58,27.58,1841.0,CAG +2023-09-29 11:10:00,27.57,27.58,27.562,27.58,5428.0,CAG +2023-09-29 11:09:00,27.6,27.6,27.57,27.57,6853.0,CAG +2023-09-29 11:08:00,27.57,27.59,27.57,27.59,3092.0,CAG +2023-09-29 11:07:00,27.57,27.58,27.565,27.58,11478.0,CAG +2023-09-29 11:06:00,27.59,27.59,27.56,27.57,8461.0,CAG +2023-09-29 11:05:00,27.555,27.595,27.55,27.595,85036.0,CAG +2023-09-29 11:04:00,27.53,27.56,27.53,27.56,20493.0,CAG +2023-09-29 11:03:00,27.54,27.54,27.53,27.535,3679.0,CAG +2023-09-29 11:02:00,27.545,27.56,27.54,27.54,12435.0,CAG +2023-09-29 11:01:00,27.54,27.555,27.53,27.55,32022.0,CAG +2023-09-29 11:00:00,27.51,27.54,27.51,27.54,7678.0,CAG +2023-09-29 10:59:00,27.495,27.5,27.49,27.5,5204.0,CAG +2023-09-29 10:58:00,27.515,27.515,27.47,27.5,33105.0,CAG +2023-09-29 10:57:00,27.49,27.51,27.485,27.51,11511.0,CAG +2023-09-29 10:56:00,27.505,27.52,27.485,27.49,13172.0,CAG +2023-09-29 10:55:00,27.47,27.51,27.47,27.5,7644.0,CAG +2023-09-29 10:54:00,27.445,27.49,27.43,27.475,42169.0,CAG +2023-09-29 10:53:00,27.445,27.45,27.44,27.445,24781.0,CAG +2023-09-29 10:52:00,27.445,27.45,27.44,27.44,6410.0,CAG +2023-09-29 10:51:00,27.445,27.46,27.44,27.445,32427.0,CAG +2023-09-29 10:50:00,27.435,27.45,27.43,27.445,11762.0,CAG +2023-09-29 10:49:00,27.435,27.438,27.43,27.435,4391.0,CAG +2023-09-29 10:48:00,27.44,27.44,27.43,27.435,2278.0,CAG +2023-09-29 10:47:00,27.435,27.445,27.43,27.435,8074.0,CAG +2023-09-29 10:46:00,27.43,27.44,27.43,27.43,11680.0,CAG +2023-09-29 10:45:00,27.415,27.44,27.41,27.44,8026.0,CAG +2023-09-29 10:44:00,27.41,27.42,27.405,27.415,5870.0,CAG +2023-09-29 10:43:00,27.44,27.44,27.415,27.415,20806.0,CAG +2023-09-29 10:42:00,27.44,27.44,27.425,27.435,9522.0,CAG +2023-09-29 10:41:00,27.455,27.46,27.445,27.445,1935.0,CAG +2023-09-29 10:40:00,27.46,27.46,27.445,27.455,12472.0,CAG +2023-09-29 10:39:00,27.455,27.465,27.455,27.46,2853.0,CAG +2023-09-29 10:38:00,27.455,27.455,27.442,27.451,4106.0,CAG +2023-09-29 10:37:00,27.455,27.455,27.455,27.455,322.0,CAG +2023-09-29 10:36:00,27.46,27.47,27.46,27.46,4394.0,CAG +2023-09-29 10:35:00,27.455,27.48,27.455,27.46,6275.0,CAG +2023-09-29 10:34:00,27.46,27.465,27.455,27.455,2597.0,CAG +2023-09-29 10:33:00,27.455,27.463,27.455,27.46,10785.0,CAG +2023-09-29 10:32:00,27.455,27.46,27.45,27.455,1952.0,CAG +2023-09-29 10:31:00,27.481,27.481,27.45,27.455,7121.0,CAG +2023-09-29 10:30:00,27.495,27.505,27.485,27.485,3479.0,CAG +2023-09-29 10:29:00,27.495,27.499,27.495,27.495,3670.0,CAG +2023-09-29 10:28:00,27.5,27.51,27.49,27.495,13965.0,CAG +2023-09-29 10:27:00,27.48,27.49,27.475,27.49,13981.0,CAG +2023-09-29 10:26:00,27.465,27.485,27.46,27.485,6399.0,CAG +2023-09-29 10:25:00,27.44,27.47,27.44,27.47,4655.0,CAG +2023-09-29 10:24:00,27.44,27.44,27.43,27.43,815.0,CAG +2023-09-29 10:23:00,27.4,27.44,27.39,27.44,20810.0,CAG +2023-09-29 10:22:00,27.395,27.41,27.395,27.405,7729.0,CAG +2023-09-29 10:21:00,27.4,27.415,27.39,27.395,8852.0,CAG +2023-09-29 10:20:00,27.39,27.405,27.39,27.405,5431.0,CAG +2023-09-29 10:19:00,27.375,27.38,27.36,27.38,11677.0,CAG +2023-09-29 10:18:00,27.36,27.38,27.36,27.37,17193.0,CAG +2023-09-29 10:17:00,27.37,27.38,27.36,27.365,3933.0,CAG +2023-09-29 10:16:00,27.375,27.38,27.37,27.375,2848.0,CAG +2023-09-29 10:15:00,27.375,27.375,27.37,27.37,1988.0,CAG +2023-09-29 10:14:00,27.4,27.4,27.365,27.375,14664.0,CAG +2023-09-29 10:13:00,27.405,27.405,27.395,27.405,5339.0,CAG +2023-09-29 10:12:00,27.38,27.405,27.38,27.405,12305.0,CAG +2023-09-29 10:11:00,27.365,27.38,27.355,27.38,32307.0,CAG +2023-09-29 10:10:00,27.38,27.38,27.36,27.36,5998.0,CAG +2023-09-29 10:09:00,27.37,27.385,27.37,27.37,6336.0,CAG +2023-09-29 10:08:00,27.37,27.37,27.36,27.37,10669.0,CAG +2023-09-29 10:07:00,27.355,27.37,27.352,27.37,9095.0,CAG +2023-09-29 10:06:00,27.36,27.38,27.35,27.36,13587.0,CAG +2023-09-29 10:05:00,27.35,27.36,27.345,27.355,44354.0,CAG +2023-09-29 10:04:00,27.365,27.365,27.35,27.355,2377.0,CAG +2023-09-29 10:03:00,27.355,27.366,27.35,27.365,4172.0,CAG +2023-09-29 10:02:00,27.34,27.355,27.32,27.35,16493.0,CAG +2023-09-29 10:01:00,27.355,27.355,27.34,27.35,9044.0,CAG +2023-09-29 10:00:00,27.345,27.36,27.34,27.35,26372.0,CAG +2023-09-29 09:59:00,27.35,27.35,27.34,27.341,2449.0,CAG +2023-09-29 09:58:00,27.385,27.4,27.35,27.35,10087.0,CAG +2023-09-29 09:57:00,27.395,27.4,27.38,27.38,12140.0,CAG +2023-09-29 09:56:00,27.41,27.41,27.385,27.391,5210.0,CAG +2023-09-29 09:55:00,27.4,27.415,27.39,27.41,4789.0,CAG +2023-09-29 09:54:00,27.41,27.41,27.39,27.4,4272.0,CAG +2023-09-29 09:53:00,27.425,27.425,27.405,27.411,4160.0,CAG +2023-09-29 09:52:00,27.465,27.465,27.42,27.425,7476.0,CAG +2023-09-29 09:51:00,27.46,27.48,27.45,27.465,3319.0,CAG +2023-09-29 09:50:00,27.465,27.47,27.445,27.46,5911.0,CAG +2023-09-29 09:49:00,27.415,27.475,27.41,27.475,20446.0,CAG +2023-09-29 09:48:00,27.44,27.45,27.405,27.409,26503.0,CAG +2023-09-29 09:47:00,27.46,27.46,27.435,27.44,11786.0,CAG +2023-09-29 09:46:00,27.5,27.5,27.46,27.465,4032.0,CAG +2023-09-29 09:45:00,27.52,27.52,27.495,27.5,1925.0,CAG +2023-09-29 09:44:00,27.55,27.55,27.53,27.53,830.0,CAG +2023-09-29 09:43:00,27.53,27.55,27.525,27.55,3352.0,CAG +2023-09-29 09:42:00,27.55,27.56,27.51,27.515,10696.0,CAG +2023-09-29 09:41:00,27.6,27.63,27.535,27.54,15608.0,CAG +2023-09-29 09:40:00,27.59,27.62,27.59,27.6,7262.0,CAG +2023-09-29 09:39:00,27.61,27.61,27.575,27.59,2658.0,CAG +2023-09-29 09:38:00,27.58,27.62,27.58,27.615,2901.0,CAG +2023-09-29 09:37:00,27.53,27.58,27.53,27.58,5429.0,CAG +2023-09-29 09:36:00,27.55,27.565,27.525,27.53,3729.0,CAG +2023-09-29 09:35:00,27.57,27.58,27.53,27.55,11240.0,CAG +2023-09-29 09:34:00,27.57,27.58,27.57,27.57,1440.0,CAG +2023-09-29 09:33:00,27.61,27.61,27.57,27.57,876.0,CAG +2023-09-29 09:32:00,27.53,27.63,27.53,27.595,4761.0,CAG +2023-09-29 09:31:00,27.55,27.585,27.52,27.52,16223.0,CAG +2023-09-29 09:30:00,27.57,27.59,27.53,27.55,33742.0,CAG +2023-09-29 09:28:00,27.723,27.723,27.723,27.723,100.0,CAG +2023-09-29 09:26:00,27.6,27.6,27.6,27.6,5.0,CAG +2023-09-29 09:18:00,27.52,27.52,27.52,27.52,5.0,CAG +2023-09-29 09:10:00,27.55,27.55,27.55,27.55,18.0,CAG +2023-09-29 08:52:00,27.55,27.55,27.55,27.55,2.0,CAG +2023-09-29 08:40:00,27.55,27.55,27.55,27.55,2.0,CAG +2023-09-29 08:39:00,27.55,27.55,27.55,27.55,1.0,CAG +2023-09-29 08:14:00,27.55,27.55,27.55,27.55,5.0,CAG +2023-09-29 08:07:00,27.55,27.55,27.55,27.55,1.0,CAG +2023-09-29 08:02:00,27.44,27.44,27.44,27.44,1.0,CAG +2023-09-29 08:00:00,27.5,27.5,27.5,27.5,5.0,CAG diff --git a/data/CAH_2023_10_21.csv b/data/CAH_2023_10_21.csv new file mode 100644 index 000000000..253b969f0 --- /dev/null +++ b/data/CAH_2023_10_21.csv @@ -0,0 +1,6525 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,92.38,92.38,92.38,92.38,236921.0,CAH +2023-10-20 18:53:00,92.38,92.38,92.38,92.38,2.0,CAH +2023-10-20 18:30:00,92.38,92.38,92.38,92.38,236921.0,CAH +2023-10-20 16:59:00,92.38,92.38,92.38,92.38,30170.0,CAH +2023-10-20 16:20:00,92.38,92.38,92.38,92.38,3134.0,CAH +2023-10-20 16:11:00,93.8,93.8,93.8,93.8,1.0,CAH +2023-10-20 16:10:00,92.38,92.38,92.38,92.38,236921.0,CAH +2023-10-20 16:09:00,92.39,92.39,92.39,92.39,10.0,CAH +2023-10-20 16:04:00,92.01,92.01,92.01,92.01,1.0,CAH +2023-10-20 16:03:00,92.5,92.5,92.49,92.49,112.0,CAH +2023-10-20 16:02:00,92.38,92.38,92.38,92.38,9993.0,CAH +2023-10-20 16:01:00,92.38,92.38,92.38,92.38,564.0,CAH +2023-10-20 16:00:00,92.39,92.39,92.38,92.38,549223.0,CAH +2023-10-20 15:59:00,92.41,92.44,92.37,92.39,52102.0,CAH +2023-10-20 15:58:00,92.395,92.46,92.395,92.41,28003.0,CAH +2023-10-20 15:57:00,92.41,92.43,92.385,92.4,22187.0,CAH +2023-10-20 15:56:00,92.47,92.47,92.39,92.41,33751.0,CAH +2023-10-20 15:55:00,92.37,92.48,92.36,92.47,22005.0,CAH +2023-10-20 15:54:00,92.35,92.4,92.34,92.36,16685.0,CAH +2023-10-20 15:53:00,92.35,92.4,92.34,92.35,9088.0,CAH +2023-10-20 15:52:00,92.345,92.4,92.345,92.36,8730.0,CAH +2023-10-20 15:51:00,92.31,92.36,92.31,92.34,11541.0,CAH +2023-10-20 15:50:00,92.4,92.41,92.31,92.31,9329.0,CAH +2023-10-20 15:49:00,92.39,92.42,92.37,92.38,8463.0,CAH +2023-10-20 15:48:00,92.37,92.39,92.355,92.39,6115.0,CAH +2023-10-20 15:47:00,92.29,92.35,92.265,92.35,7868.0,CAH +2023-10-20 15:46:00,92.3,92.34,92.29,92.3,6797.0,CAH +2023-10-20 15:45:00,92.34,92.34,92.28,92.29,8421.0,CAH +2023-10-20 15:44:00,92.33,92.36,92.32,92.34,7103.0,CAH +2023-10-20 15:43:00,92.33,92.355,92.33,92.34,2030.0,CAH +2023-10-20 15:42:00,92.31,92.31,92.29,92.31,5105.0,CAH +2023-10-20 15:41:00,92.35,92.35,92.285,92.3,5181.0,CAH +2023-10-20 15:40:00,92.44,92.44,92.35,92.36,8070.0,CAH +2023-10-20 15:39:00,92.44,92.48,92.44,92.46,4440.0,CAH +2023-10-20 15:38:00,92.44,92.44,92.42,92.44,4655.0,CAH +2023-10-20 15:37:00,92.46,92.47,92.45,92.45,1895.0,CAH +2023-10-20 15:36:00,92.48,92.48,92.45,92.45,3271.0,CAH +2023-10-20 15:35:00,92.45,92.485,92.42,92.485,6732.0,CAH +2023-10-20 15:34:00,92.41,92.46,92.41,92.46,3304.0,CAH +2023-10-20 15:33:00,92.43,92.43,92.405,92.405,5960.0,CAH +2023-10-20 15:32:00,92.45,92.46,92.43,92.43,2507.0,CAH +2023-10-20 15:31:00,92.455,92.46,92.43,92.44,5091.0,CAH +2023-10-20 15:30:00,92.46,92.49,92.46,92.47,4279.0,CAH +2023-10-20 15:29:00,92.4,92.46,92.4,92.46,3505.0,CAH +2023-10-20 15:28:00,92.39,92.4,92.39,92.4,9081.0,CAH +2023-10-20 15:27:00,92.34,92.4,92.34,92.4,4344.0,CAH +2023-10-20 15:26:00,92.28,92.33,92.265,92.33,5629.0,CAH +2023-10-20 15:25:00,92.32,92.33,92.28,92.285,7663.0,CAH +2023-10-20 15:24:00,92.345,92.345,92.32,92.33,3270.0,CAH +2023-10-20 15:23:00,92.36,92.37,92.33,92.35,4016.0,CAH +2023-10-20 15:22:00,92.4,92.4,92.345,92.37,11989.0,CAH +2023-10-20 15:21:00,92.38,92.4,92.38,92.39,35615.0,CAH +2023-10-20 15:20:00,92.57,92.57,92.385,92.385,19314.0,CAH +2023-10-20 15:19:00,92.51,92.58,92.51,92.58,3626.0,CAH +2023-10-20 15:18:00,92.51,92.52,92.5,92.51,1291.0,CAH +2023-10-20 15:17:00,92.48,92.53,92.475,92.53,5281.0,CAH +2023-10-20 15:16:00,92.42,92.49,92.42,92.47,8036.0,CAH +2023-10-20 15:15:00,92.43,92.43,92.41,92.43,2218.0,CAH +2023-10-20 15:14:00,92.43,92.45,92.42,92.44,5152.0,CAH +2023-10-20 15:13:00,92.44,92.44,92.42,92.43,3745.0,CAH +2023-10-20 15:12:00,92.43,92.46,92.43,92.45,1393.0,CAH +2023-10-20 15:11:00,92.46,92.46,92.42,92.43,3240.0,CAH +2023-10-20 15:10:00,92.48,92.49,92.47,92.47,2446.0,CAH +2023-10-20 15:09:00,92.52,92.52,92.48,92.48,2472.0,CAH +2023-10-20 15:08:00,92.56,92.57,92.53,92.53,1723.0,CAH +2023-10-20 15:07:00,92.55,92.56,92.54,92.56,2468.0,CAH +2023-10-20 15:06:00,92.55,92.55,92.55,92.55,734.0,CAH +2023-10-20 15:05:00,92.47,92.56,92.465,92.56,3630.0,CAH +2023-10-20 15:04:00,92.52,92.52,92.46,92.46,3285.0,CAH +2023-10-20 15:03:00,92.53,92.53,92.52,92.525,703.0,CAH +2023-10-20 15:02:00,92.52,92.55,92.51,92.54,2148.0,CAH +2023-10-20 15:01:00,92.57,92.585,92.54,92.54,3311.0,CAH +2023-10-20 15:00:00,92.53,92.57,92.51,92.55,2529.0,CAH +2023-10-20 14:59:00,92.5,92.52,92.48,92.52,2111.0,CAH +2023-10-20 14:58:00,92.51,92.51,92.47,92.51,1861.0,CAH +2023-10-20 14:57:00,92.54,92.54,92.51,92.51,1420.0,CAH +2023-10-20 14:56:00,92.56,92.58,92.56,92.56,1024.0,CAH +2023-10-20 14:55:00,92.52,92.58,92.52,92.58,1541.0,CAH +2023-10-20 14:54:00,92.505,92.505,92.49,92.5,1494.0,CAH +2023-10-20 14:53:00,92.505,92.51,92.49,92.5,2657.0,CAH +2023-10-20 14:51:00,92.52,92.55,92.52,92.55,1637.0,CAH +2023-10-20 14:50:00,92.49,92.525,92.46,92.525,3669.0,CAH +2023-10-20 14:49:00,92.53,92.53,92.5,92.5,793.0,CAH +2023-10-20 14:48:00,92.5,92.53,92.5,92.53,1698.0,CAH +2023-10-20 14:47:00,92.5,92.52,92.5,92.51,2686.0,CAH +2023-10-20 14:46:00,92.52,92.52,92.49,92.49,1025.0,CAH +2023-10-20 14:45:00,92.5,92.54,92.5,92.535,2295.0,CAH +2023-10-20 14:44:00,92.52,92.53,92.51,92.51,3210.0,CAH +2023-10-20 14:43:00,92.49,92.51,92.48,92.51,2180.0,CAH +2023-10-20 14:42:00,92.52,92.52,92.475,92.49,3871.0,CAH +2023-10-20 14:41:00,92.53,92.53,92.52,92.52,1093.0,CAH +2023-10-20 14:40:00,92.56,92.56,92.53,92.53,1054.0,CAH +2023-10-20 14:39:00,92.58,92.58,92.57,92.58,1170.0,CAH +2023-10-20 14:38:00,92.6,92.6,92.58,92.58,874.0,CAH +2023-10-20 14:37:00,92.66,92.67,92.615,92.62,2072.0,CAH +2023-10-20 14:36:00,92.63,92.69,92.63,92.65,2227.0,CAH +2023-10-20 14:35:00,92.51,92.615,92.51,92.615,3878.0,CAH +2023-10-20 14:34:00,92.49,92.52,92.49,92.52,2167.0,CAH +2023-10-20 14:33:00,92.46,92.49,92.46,92.48,1310.0,CAH +2023-10-20 14:32:00,92.47,92.47,92.44,92.44,1038.0,CAH +2023-10-20 14:31:00,92.46,92.47,92.455,92.47,1520.0,CAH +2023-10-20 14:30:00,92.48,92.48,92.45,92.45,2439.0,CAH +2023-10-20 14:29:00,92.45,92.49,92.45,92.49,762.0,CAH +2023-10-20 14:28:00,92.46,92.51,92.46,92.5,4287.0,CAH +2023-10-20 14:27:00,92.48,92.505,92.44,92.45,5491.0,CAH +2023-10-20 14:26:00,92.445,92.48,92.445,92.47,3811.0,CAH +2023-10-20 14:25:00,92.49,92.49,92.45,92.45,1879.0,CAH +2023-10-20 14:24:00,92.49,92.5,92.48,92.485,1845.0,CAH +2023-10-20 14:23:00,92.52,92.52,92.5,92.51,2138.0,CAH +2023-10-20 14:22:00,92.52,92.53,92.5,92.5,2584.0,CAH +2023-10-20 14:21:00,92.565,92.565,92.51,92.51,1471.0,CAH +2023-10-20 14:20:00,92.66,92.66,92.585,92.585,3206.0,CAH +2023-10-20 14:19:00,92.735,92.735,92.67,92.67,5164.0,CAH +2023-10-20 14:18:00,92.755,92.755,92.73,92.74,2480.0,CAH +2023-10-20 14:17:00,92.74,92.78,92.72,92.77,3922.0,CAH +2023-10-20 14:16:00,92.72,92.74,92.72,92.74,1978.0,CAH +2023-10-20 14:15:00,92.73,92.73,92.71,92.725,3922.0,CAH +2023-10-20 14:14:00,92.72,92.73,92.72,92.73,1797.0,CAH +2023-10-20 14:13:00,92.74,92.745,92.71,92.71,1117.0,CAH +2023-10-20 14:12:00,92.76,92.76,92.72,92.73,2108.0,CAH +2023-10-20 14:11:00,92.81,92.81,92.75,92.75,2432.0,CAH +2023-10-20 14:10:00,92.84,92.84,92.79,92.8,4634.0,CAH +2023-10-20 14:09:00,92.85,92.85,92.82,92.82,863.0,CAH +2023-10-20 14:08:00,92.88,92.88,92.865,92.865,1378.0,CAH +2023-10-20 14:07:00,92.821,92.89,92.82,92.87,6180.0,CAH +2023-10-20 14:06:00,92.81,92.82,92.79,92.82,1734.0,CAH +2023-10-20 14:05:00,92.825,92.825,92.81,92.81,1564.0,CAH +2023-10-20 14:04:00,92.8,92.82,92.8,92.82,1050.0,CAH +2023-10-20 14:03:00,92.795,92.81,92.795,92.805,1754.0,CAH +2023-10-20 14:02:00,92.81,92.82,92.795,92.795,1495.0,CAH +2023-10-20 14:01:00,92.83,92.84,92.81,92.82,2173.0,CAH +2023-10-20 14:00:00,92.855,92.855,92.8,92.83,2384.0,CAH +2023-10-20 13:59:00,92.83,92.85,92.83,92.85,1484.0,CAH +2023-10-20 13:58:00,92.89,92.89,92.82,92.82,2246.0,CAH +2023-10-20 13:57:00,92.87,92.9,92.87,92.9,1342.0,CAH +2023-10-20 13:56:00,92.85,92.863,92.85,92.863,1410.0,CAH +2023-10-20 13:55:00,92.86,92.87,92.845,92.86,3230.0,CAH +2023-10-20 13:54:00,92.78,92.87,92.78,92.87,9017.0,CAH +2023-10-20 13:53:00,92.78,92.79,92.77,92.77,1896.0,CAH +2023-10-20 13:52:00,92.79,92.79,92.78,92.78,1652.0,CAH +2023-10-20 13:51:00,92.82,92.82,92.8,92.8,1279.0,CAH +2023-10-20 13:50:00,92.8,92.8,92.8,92.8,718.0,CAH +2023-10-20 13:49:00,92.78,92.81,92.78,92.81,3090.0,CAH +2023-10-20 13:48:00,92.8,92.8,92.795,92.795,1006.0,CAH +2023-10-20 13:47:00,92.8,92.8,92.78,92.79,852.0,CAH +2023-10-20 13:46:00,92.82,92.82,92.81,92.81,1431.0,CAH +2023-10-20 13:45:00,92.89,92.89,92.83,92.83,1333.0,CAH +2023-10-20 13:44:00,92.91,92.91,92.87,92.89,1610.0,CAH +2023-10-20 13:43:00,92.915,92.925,92.915,92.925,716.0,CAH +2023-10-20 13:42:00,92.9,92.905,92.89,92.89,1463.0,CAH +2023-10-20 13:41:00,92.865,92.88,92.865,92.87,891.0,CAH +2023-10-20 13:40:00,92.82,92.87,92.81,92.865,2770.0,CAH +2023-10-20 13:39:00,92.83,92.85,92.8,92.8,3039.0,CAH +2023-10-20 13:38:00,92.81,92.81,92.81,92.81,505.0,CAH +2023-10-20 13:37:00,92.875,92.91,92.86,92.86,1764.0,CAH +2023-10-20 13:35:00,92.98,92.99,92.97,92.97,1599.0,CAH +2023-10-20 13:34:00,92.95,92.97,92.92,92.965,2620.0,CAH +2023-10-20 13:33:00,92.97,93.0,92.97,92.97,962.0,CAH +2023-10-20 13:32:00,93.05,93.05,92.93,92.97,9571.0,CAH +2023-10-20 13:31:00,93.07,93.1,93.01,93.035,18548.0,CAH +2023-10-20 13:30:00,93.1,93.1,93.03,93.06,12023.0,CAH +2023-10-20 13:29:00,93.05,93.09,93.05,93.075,11899.0,CAH +2023-10-20 13:28:00,93.04,93.05,93.0,93.05,17642.0,CAH +2023-10-20 13:27:00,93.06,93.1,93.03,93.05,18370.0,CAH +2023-10-20 13:26:00,93.0,93.1,92.975,93.05,20491.0,CAH +2023-10-20 13:25:00,93.02,93.04,92.97,92.98,12307.0,CAH +2023-10-20 13:24:00,92.95,93.02,92.945,93.02,3836.0,CAH +2023-10-20 13:23:00,92.94,92.96,92.92,92.935,5455.0,CAH +2023-10-20 13:22:00,92.9,92.94,92.9,92.93,1182.0,CAH +2023-10-20 13:21:00,92.963,92.98,92.88,92.89,1951.0,CAH +2023-10-20 13:20:00,92.98,92.99,92.96,92.98,1209.0,CAH +2023-10-20 13:19:00,92.97,93.02,92.97,92.99,1451.0,CAH +2023-10-20 13:18:00,92.96,92.97,92.94,92.97,1122.0,CAH +2023-10-20 13:17:00,92.93,92.95,92.89,92.95,2203.0,CAH +2023-10-20 13:16:00,92.845,92.93,92.845,92.93,2339.0,CAH +2023-10-20 13:15:00,92.855,92.88,92.85,92.86,1775.0,CAH +2023-10-20 13:14:00,92.85,92.865,92.85,92.86,738.0,CAH +2023-10-20 13:13:00,92.845,92.85,92.83,92.85,1865.0,CAH +2023-10-20 13:12:00,92.84,92.85,92.84,92.843,1241.0,CAH +2023-10-20 13:11:00,92.88,92.88,92.85,92.85,1144.0,CAH +2023-10-20 13:10:00,92.85,92.92,92.85,92.89,2184.0,CAH +2023-10-20 13:09:00,92.83,92.84,92.83,92.84,1085.0,CAH +2023-10-20 13:08:00,92.83,92.83,92.83,92.83,909.0,CAH +2023-10-20 13:07:00,92.84,92.85,92.84,92.85,587.0,CAH +2023-10-20 13:06:00,92.85,92.85,92.83,92.83,877.0,CAH +2023-10-20 13:05:00,92.91,92.91,92.86,92.86,2012.0,CAH +2023-10-20 13:04:00,92.915,92.915,92.89,92.895,1712.0,CAH +2023-10-20 13:03:00,92.93,92.93,92.91,92.92,2338.0,CAH +2023-10-20 13:02:00,92.925,92.93,92.925,92.925,950.0,CAH +2023-10-20 13:01:00,93.03,93.03,92.94,92.94,1793.0,CAH +2023-10-20 13:00:00,93.0,93.02,93.0,93.02,887.0,CAH +2023-10-20 12:59:00,93.03,93.04,93.025,93.025,998.0,CAH +2023-10-20 12:58:00,92.96,93.045,92.96,93.045,2716.0,CAH +2023-10-20 12:57:00,92.93,92.94,92.92,92.93,1574.0,CAH +2023-10-20 12:56:00,92.95,92.95,92.95,92.95,502.0,CAH +2023-10-20 12:55:00,92.95,92.975,92.95,92.96,2509.0,CAH +2023-10-20 12:54:00,92.92,92.94,92.92,92.94,592.0,CAH +2023-10-20 12:53:00,92.965,92.965,92.94,92.95,1230.0,CAH +2023-10-20 12:52:00,92.94,92.95,92.94,92.945,2125.0,CAH +2023-10-20 12:51:00,93.02,93.02,92.943,92.943,2096.0,CAH +2023-10-20 12:50:00,93.045,93.05,93.02,93.02,1750.0,CAH +2023-10-20 12:49:00,93.0,93.04,93.0,93.04,1519.0,CAH +2023-10-20 12:48:00,93.0,93.0,92.99,92.99,419.0,CAH +2023-10-20 12:47:00,92.95,92.99,92.95,92.99,1359.0,CAH +2023-10-20 12:46:00,93.0,93.0,92.95,92.95,1110.0,CAH +2023-10-20 12:45:00,92.97,93.05,92.97,93.01,3209.0,CAH +2023-10-20 12:44:00,92.94,92.965,92.94,92.95,1584.0,CAH +2023-10-20 12:43:00,92.95,92.95,92.94,92.94,1541.0,CAH +2023-10-20 12:42:00,92.935,92.95,92.935,92.94,774.0,CAH +2023-10-20 12:41:00,93.03,93.03,92.94,92.94,1845.0,CAH +2023-10-20 12:40:00,93.03,93.055,93.03,93.03,1745.0,CAH +2023-10-20 12:39:00,93.0,93.02,92.99,93.02,1917.0,CAH +2023-10-20 12:38:00,93.0,93.005,93.0,93.005,1056.0,CAH +2023-10-20 12:37:00,93.0,93.02,93.0,93.015,1619.0,CAH +2023-10-20 12:36:00,92.935,92.97,92.915,92.97,3623.0,CAH +2023-10-20 12:35:00,92.92,92.935,92.92,92.935,897.0,CAH +2023-10-20 12:34:00,92.88,92.9,92.88,92.9,1172.0,CAH +2023-10-20 12:33:00,92.89,92.89,92.88,92.88,643.0,CAH +2023-10-20 12:32:00,92.88,92.88,92.88,92.88,357.0,CAH +2023-10-20 12:31:00,92.84,92.85,92.84,92.85,963.0,CAH +2023-10-20 12:30:00,92.83,92.85,92.83,92.85,1461.0,CAH +2023-10-20 12:29:00,92.85,92.85,92.83,92.83,1299.0,CAH +2023-10-20 12:28:00,92.84,92.85,92.84,92.85,609.0,CAH +2023-10-20 12:27:00,92.83,92.84,92.82,92.84,2178.0,CAH +2023-10-20 12:26:00,92.86,92.86,92.82,92.83,1235.0,CAH +2023-10-20 12:25:00,92.923,92.96,92.9,92.9,2208.0,CAH +2023-10-20 12:24:00,92.89,92.9,92.87,92.9,2312.0,CAH +2023-10-20 12:23:00,92.88,92.89,92.88,92.89,1387.0,CAH +2023-10-20 12:22:00,92.855,92.9,92.855,92.88,2016.0,CAH +2023-10-20 12:21:00,92.77,92.855,92.765,92.855,2461.0,CAH +2023-10-20 12:20:00,92.76,92.8,92.76,92.8,1875.0,CAH +2023-10-20 12:19:00,92.74,92.75,92.73,92.75,1059.0,CAH +2023-10-20 12:18:00,92.73,92.73,92.73,92.73,181.0,CAH +2023-10-20 12:17:00,92.73,92.75,92.71,92.75,2051.0,CAH +2023-10-20 12:16:00,92.7,92.72,92.7,92.72,1726.0,CAH +2023-10-20 12:15:00,92.71,92.71,92.7,92.7,517.0,CAH +2023-10-20 12:14:00,92.76,92.76,92.72,92.72,1091.0,CAH +2023-10-20 12:13:00,92.785,92.785,92.75,92.75,1592.0,CAH +2023-10-20 12:12:00,92.75,92.785,92.75,92.785,716.0,CAH +2023-10-20 12:11:00,92.8,92.82,92.745,92.745,2219.0,CAH +2023-10-20 12:10:00,92.82,92.82,92.79,92.8,2660.0,CAH +2023-10-20 12:09:00,92.84,92.84,92.83,92.83,1225.0,CAH +2023-10-20 12:08:00,92.85,92.85,92.84,92.84,577.0,CAH +2023-10-20 12:07:00,92.83,92.86,92.83,92.86,2041.0,CAH +2023-10-20 12:06:00,92.835,92.84,92.82,92.82,1408.0,CAH +2023-10-20 12:05:00,92.87,92.87,92.85,92.85,1402.0,CAH +2023-10-20 12:04:00,92.845,92.875,92.845,92.875,1827.0,CAH +2023-10-20 12:03:00,92.82,92.84,92.8,92.84,1986.0,CAH +2023-10-20 12:02:00,92.9,92.9,92.85,92.85,2089.0,CAH +2023-10-20 12:01:00,92.88,92.9,92.88,92.89,1598.0,CAH +2023-10-20 12:00:00,92.9,92.915,92.89,92.915,2036.0,CAH +2023-10-20 11:59:00,92.895,92.895,92.88,92.88,544.0,CAH +2023-10-20 11:58:00,92.89,92.91,92.89,92.9,2203.0,CAH +2023-10-20 11:57:00,92.88,92.93,92.88,92.92,7021.0,CAH +2023-10-20 11:56:00,92.89,92.915,92.88,92.88,2457.0,CAH +2023-10-20 11:55:00,92.87,92.885,92.86,92.885,1781.0,CAH +2023-10-20 11:54:00,92.81,92.865,92.81,92.865,1999.0,CAH +2023-10-20 11:53:00,92.79,92.8,92.78,92.79,1925.0,CAH +2023-10-20 11:52:00,92.755,92.805,92.75,92.805,3058.0,CAH +2023-10-20 11:51:00,92.74,92.79,92.74,92.755,2874.0,CAH +2023-10-20 11:50:00,92.73,92.74,92.72,92.74,2250.0,CAH +2023-10-20 11:49:00,92.73,92.75,92.73,92.75,1651.0,CAH +2023-10-20 11:48:00,92.73,92.74,92.72,92.73,1469.0,CAH +2023-10-20 11:47:00,92.661,92.71,92.635,92.71,2625.0,CAH +2023-10-20 11:46:00,92.68,92.69,92.66,92.66,1292.0,CAH +2023-10-20 11:45:00,92.64,92.685,92.64,92.685,2750.0,CAH +2023-10-20 11:44:00,92.67,92.67,92.66,92.67,878.0,CAH +2023-10-20 11:43:00,92.66,92.7,92.66,92.69,3302.0,CAH +2023-10-20 11:42:00,92.72,92.72,92.67,92.67,1306.0,CAH +2023-10-20 11:41:00,92.725,92.735,92.71,92.735,6243.0,CAH +2023-10-20 11:40:00,92.805,92.81,92.73,92.73,2292.0,CAH +2023-10-20 11:39:00,92.78,92.815,92.78,92.815,1025.0,CAH +2023-10-20 11:38:00,92.73,92.78,92.73,92.78,2844.0,CAH +2023-10-20 11:37:00,92.74,92.75,92.73,92.73,734.0,CAH +2023-10-20 11:36:00,92.85,92.85,92.72,92.72,2554.0,CAH +2023-10-20 11:35:00,92.78,92.87,92.78,92.87,3910.0,CAH +2023-10-20 11:34:00,92.8,92.8,92.775,92.78,1433.0,CAH +2023-10-20 11:32:00,92.77,92.84,92.77,92.8,5784.0,CAH +2023-10-20 11:31:00,92.83,92.83,92.79,92.79,1527.0,CAH +2023-10-20 11:30:00,93.01,93.01,92.9,92.9,3639.0,CAH +2023-10-20 11:29:00,93.0,93.02,93.0,93.02,2455.0,CAH +2023-10-20 11:28:00,93.04,93.04,93.015,93.015,1579.0,CAH +2023-10-20 11:27:00,93.055,93.06,93.045,93.06,2987.0,CAH +2023-10-20 11:26:00,93.05,93.06,93.04,93.06,1331.0,CAH +2023-10-20 11:25:00,93.06,93.105,93.055,93.07,3014.0,CAH +2023-10-20 11:24:00,93.08,93.08,93.03,93.05,4009.0,CAH +2023-10-20 11:23:00,93.08,93.09,93.08,93.09,876.0,CAH +2023-10-20 11:22:00,93.105,93.105,93.07,93.07,1493.0,CAH +2023-10-20 11:21:00,93.013,93.06,93.013,93.06,3018.0,CAH +2023-10-20 11:20:00,92.96,93.02,92.96,93.02,3216.0,CAH +2023-10-20 11:19:00,92.83,92.935,92.83,92.935,5140.0,CAH +2023-10-20 11:18:00,92.85,92.859,92.82,92.82,3394.0,CAH +2023-10-20 11:17:00,92.92,92.92,92.86,92.86,1940.0,CAH +2023-10-20 11:16:00,92.99,93.0,92.9,92.91,4746.0,CAH +2023-10-20 11:15:00,92.969,93.0,92.969,92.985,1961.0,CAH +2023-10-20 11:14:00,93.01,93.01,93.01,93.01,536.0,CAH +2023-10-20 11:13:00,92.96,93.005,92.96,93.005,1056.0,CAH +2023-10-20 11:12:00,92.85,92.97,92.84,92.95,3810.0,CAH +2023-10-20 11:11:00,92.85,92.94,92.835,92.885,42855.0,CAH +2023-10-20 11:10:00,92.91,92.91,92.81,92.81,6250.0,CAH +2023-10-20 11:09:00,92.92,92.95,92.905,92.925,4229.0,CAH +2023-10-20 11:08:00,93.02,93.02,92.954,92.954,1236.0,CAH +2023-10-20 11:07:00,92.96,93.03,92.96,93.03,2282.0,CAH +2023-10-20 11:06:00,92.9,92.969,92.89,92.945,3533.0,CAH +2023-10-20 11:05:00,92.83,92.919,92.83,92.88,4704.0,CAH +2023-10-20 11:04:00,92.82,92.85,92.81,92.825,2880.0,CAH +2023-10-20 11:03:00,92.76,92.8,92.76,92.79,12997.0,CAH +2023-10-20 11:02:00,92.78,92.82,92.78,92.79,5891.0,CAH +2023-10-20 11:01:00,92.785,92.825,92.785,92.8,1216.0,CAH +2023-10-20 11:00:00,92.85,92.88,92.82,92.82,8119.0,CAH +2023-10-20 10:59:00,92.83,92.87,92.79,92.87,8047.0,CAH +2023-10-20 10:58:00,92.86,92.865,92.83,92.845,1763.0,CAH +2023-10-20 10:57:00,92.89,92.89,92.86,92.88,2483.0,CAH +2023-10-20 10:56:00,92.78,92.87,92.78,92.869,2631.0,CAH +2023-10-20 10:55:00,92.77,92.78,92.73,92.765,2135.0,CAH +2023-10-20 10:54:00,92.73,92.755,92.69,92.755,2482.0,CAH +2023-10-20 10:53:00,92.79,92.79,92.73,92.75,1801.0,CAH +2023-10-20 10:52:00,92.74,92.78,92.74,92.78,1772.0,CAH +2023-10-20 10:51:00,92.7,92.74,92.69,92.74,1578.0,CAH +2023-10-20 10:50:00,92.66,92.68,92.645,92.68,3333.0,CAH +2023-10-20 10:49:00,92.69,92.72,92.67,92.68,2888.0,CAH +2023-10-20 10:48:00,92.62,92.68,92.595,92.68,6452.0,CAH +2023-10-20 10:47:00,92.61,92.62,92.59,92.61,9192.0,CAH +2023-10-20 10:46:00,92.495,92.605,92.495,92.605,4165.0,CAH +2023-10-20 10:45:00,92.425,92.495,92.425,92.495,3180.0,CAH +2023-10-20 10:44:00,92.4,92.47,92.395,92.45,4938.0,CAH +2023-10-20 10:43:00,92.45,92.455,92.41,92.41,6057.0,CAH +2023-10-20 10:42:00,92.44,92.46,92.435,92.45,1733.0,CAH +2023-10-20 10:41:00,92.41,92.43,92.41,92.43,1561.0,CAH +2023-10-20 10:40:00,92.43,92.445,92.42,92.43,2189.0,CAH +2023-10-20 10:39:00,92.39,92.4,92.345,92.4,3279.0,CAH +2023-10-20 10:38:00,92.49,92.51,92.41,92.41,3753.0,CAH +2023-10-20 10:37:00,92.47,92.48,92.47,92.475,3644.0,CAH +2023-10-20 10:36:00,92.51,92.51,92.46,92.46,3221.0,CAH +2023-10-20 10:35:00,92.55,92.58,92.52,92.52,3297.0,CAH +2023-10-20 10:34:00,92.465,92.56,92.465,92.54,1835.0,CAH +2023-10-20 10:33:00,92.35,92.43,92.35,92.43,2220.0,CAH +2023-10-20 10:32:00,92.33,92.405,92.33,92.38,2285.0,CAH +2023-10-20 10:31:00,92.28,92.32,92.26,92.32,3760.0,CAH +2023-10-20 10:30:00,92.28,92.31,92.28,92.29,6270.0,CAH +2023-10-20 10:29:00,92.32,92.32,92.27,92.305,3375.0,CAH +2023-10-20 10:28:00,92.34,92.36,92.34,92.35,1237.0,CAH +2023-10-20 10:27:00,92.34,92.37,92.34,92.36,3648.0,CAH +2023-10-20 10:26:00,92.29,92.33,92.29,92.33,824.0,CAH +2023-10-20 10:25:00,92.2,92.315,92.2,92.3,2807.0,CAH +2023-10-20 10:24:00,92.27,92.275,92.22,92.22,2980.0,CAH +2023-10-20 10:23:00,92.22,92.24,92.21,92.24,1846.0,CAH +2023-10-20 10:22:00,92.23,92.25,92.175,92.235,9396.0,CAH +2023-10-20 10:21:00,92.27,92.28,92.23,92.23,6108.0,CAH +2023-10-20 10:20:00,92.24,92.285,92.225,92.26,3191.0,CAH +2023-10-20 10:19:00,92.21,92.295,92.21,92.26,4899.0,CAH +2023-10-20 10:18:00,92.21,92.21,92.191,92.2,952.0,CAH +2023-10-20 10:17:00,92.18,92.21,92.17,92.21,2587.0,CAH +2023-10-20 10:16:00,92.17,92.22,92.17,92.19,3563.0,CAH +2023-10-20 10:15:00,92.16,92.19,92.155,92.16,3116.0,CAH +2023-10-20 10:14:00,92.15,92.155,92.11,92.15,4135.0,CAH +2023-10-20 10:13:00,92.21,92.21,92.065,92.16,16636.0,CAH +2023-10-20 10:12:00,92.24,92.24,92.18,92.2,11458.0,CAH +2023-10-20 10:11:00,92.22,92.23,92.175,92.21,9180.0,CAH +2023-10-20 10:10:00,92.24,92.24,92.19,92.2,6036.0,CAH +2023-10-20 10:09:00,92.25,92.27,92.22,92.22,3021.0,CAH +2023-10-20 10:08:00,92.26,92.26,92.2,92.24,2548.0,CAH +2023-10-20 10:07:00,92.3,92.3,92.27,92.27,5257.0,CAH +2023-10-20 10:06:00,92.285,92.29,92.26,92.29,3001.0,CAH +2023-10-20 10:05:00,92.23,92.28,92.23,92.28,8284.0,CAH +2023-10-20 10:04:00,92.2,92.28,92.2,92.23,10318.0,CAH +2023-10-20 10:03:00,92.22,92.22,92.195,92.195,3073.0,CAH +2023-10-20 10:02:00,92.23,92.25,92.2,92.245,5126.0,CAH +2023-10-20 10:01:00,92.2,92.24,92.195,92.22,2713.0,CAH +2023-10-20 10:00:00,92.31,92.31,92.2,92.2,5862.0,CAH +2023-10-20 09:59:00,92.32,92.34,92.25,92.25,1548.0,CAH +2023-10-20 09:58:00,92.3,92.375,92.3,92.36,3099.0,CAH +2023-10-20 09:57:00,92.222,92.275,92.2,92.275,3659.0,CAH +2023-10-20 09:56:00,92.2,92.25,92.2,92.24,2991.0,CAH +2023-10-20 09:55:00,92.22,92.23,92.195,92.23,3435.0,CAH +2023-10-20 09:54:00,92.09,92.22,92.09,92.2,4474.0,CAH +2023-10-20 09:53:00,92.11,92.18,92.11,92.11,5122.0,CAH +2023-10-20 09:52:00,92.14,92.145,92.09,92.1,1701.0,CAH +2023-10-20 09:51:00,92.19,92.205,92.18,92.18,729.0,CAH +2023-10-20 09:50:00,92.46,92.46,92.2,92.2,3770.0,CAH +2023-10-20 09:49:00,92.34,92.42,92.34,92.42,1911.0,CAH +2023-10-20 09:48:00,92.365,92.37,92.3,92.3,2655.0,CAH +2023-10-20 09:47:00,92.443,92.443,92.385,92.4,2220.0,CAH +2023-10-20 09:46:00,92.65,92.67,92.47,92.499,3282.0,CAH +2023-10-20 09:45:00,92.76,92.76,92.622,92.65,1633.0,CAH +2023-10-20 09:44:00,92.845,92.86,92.8,92.8,1474.0,CAH +2023-10-20 09:43:00,92.695,92.82,92.695,92.82,1664.0,CAH +2023-10-20 09:42:00,92.67,92.69,92.65,92.69,2384.0,CAH +2023-10-20 09:41:00,92.66,92.74,92.65,92.74,2039.0,CAH +2023-10-20 09:40:00,92.69,92.69,92.62,92.62,1970.0,CAH +2023-10-20 09:39:00,92.74,92.79,92.69,92.69,2104.0,CAH +2023-10-20 09:38:00,92.895,92.895,92.71,92.735,2120.0,CAH +2023-10-20 09:37:00,92.96,92.96,92.91,92.91,1784.0,CAH +2023-10-20 09:36:00,93.11,93.11,92.94,93.0,2533.0,CAH +2023-10-20 09:35:00,93.134,93.134,93.134,93.134,249.0,CAH +2023-10-20 09:34:00,93.04,93.17,92.96,93.14,1125.0,CAH +2023-10-20 09:33:00,93.01,93.05,93.01,93.05,238.0,CAH +2023-10-20 09:32:00,92.985,93.12,92.89,93.12,914.0,CAH +2023-10-20 09:31:00,92.8,93.02,92.8,93.02,285.0,CAH +2023-10-20 09:30:00,93.07,93.07,93.07,93.07,79193.0,CAH +2023-10-20 08:55:00,92.9,92.9,92.78,92.78,25.0,CAH +2023-10-20 08:54:00,92.79,92.79,92.79,92.79,21.0,CAH +2023-10-20 08:02:00,92.79,92.79,92.79,92.79,1.0,CAH +2023-10-20 08:01:00,92.79,92.79,92.79,92.79,2.0,CAH +2023-10-20 08:00:00,93.8,93.8,93.8,93.8,1.0,CAH +2023-10-20 07:00:00,92.76,92.76,92.76,92.76,8.0,CAH +2023-10-19 19:03:00,92.79,92.79,92.79,92.79,2.0,CAH +2023-10-19 19:00:00,92.79,92.79,92.79,92.79,216240.0,CAH +2023-10-19 18:30:00,92.79,92.79,92.79,92.79,216240.0,CAH +2023-10-19 17:43:00,92.85,92.85,92.85,92.85,1.0,CAH +2023-10-19 17:11:00,92.85,92.85,92.85,92.85,2.0,CAH +2023-10-19 17:07:00,92.86,92.86,92.85,92.85,300.0,CAH +2023-10-19 16:24:00,92.72,92.72,92.72,92.72,3.0,CAH +2023-10-19 16:20:00,92.79,92.79,92.79,92.79,149.0,CAH +2023-10-19 16:10:00,92.79,92.79,92.79,92.79,216240.0,CAH +2023-10-19 16:06:00,92.79,92.79,92.79,92.79,627.0,CAH +2023-10-19 16:04:00,92.3,92.3,92.3,92.3,1.0,CAH +2023-10-19 16:02:00,92.79,92.79,92.79,92.79,3491.0,CAH +2023-10-19 16:01:00,92.79,92.79,92.79,92.79,7019.0,CAH +2023-10-19 16:00:00,92.79,92.795,92.79,92.79,466373.0,CAH +2023-10-19 15:59:00,92.9,92.9,92.79,92.79,93936.0,CAH +2023-10-19 15:58:00,92.895,92.91,92.87,92.905,31878.0,CAH +2023-10-19 15:57:00,92.935,92.94,92.88,92.891,29101.0,CAH +2023-10-19 15:56:00,92.935,92.95,92.9,92.94,28655.0,CAH +2023-10-19 15:55:00,92.95,92.95,92.89,92.935,24710.0,CAH +2023-10-19 15:54:00,92.995,92.995,92.95,92.95,25456.0,CAH +2023-10-19 15:53:00,92.985,93.0,92.94,92.995,24234.0,CAH +2023-10-19 15:52:00,92.985,93.02,92.96,92.98,16846.0,CAH +2023-10-19 15:51:00,92.96,93.01,92.96,92.985,30225.0,CAH +2023-10-19 15:50:00,92.89,92.955,92.875,92.955,13276.0,CAH +2023-10-19 15:49:00,92.79,92.88,92.785,92.88,13878.0,CAH +2023-10-19 15:48:00,92.78,92.84,92.765,92.765,16490.0,CAH +2023-10-19 15:47:00,92.695,92.775,92.675,92.775,12010.0,CAH +2023-10-19 15:46:00,92.715,92.73,92.68,92.69,14160.0,CAH +2023-10-19 15:45:00,92.73,92.76,92.715,92.72,17081.0,CAH +2023-10-19 15:44:00,92.725,92.75,92.695,92.73,13217.0,CAH +2023-10-19 15:43:00,92.76,92.76,92.72,92.72,9578.0,CAH +2023-10-19 15:42:00,92.771,92.785,92.735,92.761,15038.0,CAH +2023-10-19 15:41:00,92.82,92.82,92.765,92.775,8375.0,CAH +2023-10-19 15:40:00,92.835,92.84,92.81,92.815,6606.0,CAH +2023-10-19 15:39:00,92.9,92.9,92.83,92.83,9333.0,CAH +2023-10-19 15:38:00,92.861,92.91,92.861,92.89,7207.0,CAH +2023-10-19 15:37:00,92.855,92.88,92.85,92.865,6606.0,CAH +2023-10-19 15:36:00,92.82,92.865,92.82,92.855,6726.0,CAH +2023-10-19 15:35:00,92.85,92.85,92.78,92.82,7024.0,CAH +2023-10-19 15:34:00,92.82,92.855,92.81,92.845,4967.0,CAH +2023-10-19 15:33:00,92.865,92.865,92.775,92.81,13682.0,CAH +2023-10-19 15:32:00,92.87,92.88,92.865,92.865,6806.0,CAH +2023-10-19 15:31:00,92.84,92.87,92.83,92.86,5795.0,CAH +2023-10-19 15:30:00,92.86,92.87,92.82,92.83,6114.0,CAH +2023-10-19 15:29:00,92.811,92.84,92.801,92.82,5302.0,CAH +2023-10-19 15:28:00,92.805,92.825,92.795,92.825,2892.0,CAH +2023-10-19 15:27:00,92.82,92.82,92.75,92.805,8159.0,CAH +2023-10-19 15:26:00,92.78,92.81,92.77,92.81,4206.0,CAH +2023-10-19 15:25:00,92.79,92.81,92.77,92.77,5095.0,CAH +2023-10-19 15:24:00,92.76,92.8,92.75,92.8,7747.0,CAH +2023-10-19 15:23:00,92.84,92.84,92.77,92.77,5420.0,CAH +2023-10-19 15:22:00,92.82,92.83,92.8,92.83,4973.0,CAH +2023-10-19 15:21:00,92.84,92.85,92.81,92.82,4200.0,CAH +2023-10-19 15:20:00,92.8,92.87,92.8,92.84,5339.0,CAH +2023-10-19 15:19:00,92.77,92.795,92.77,92.79,4003.0,CAH +2023-10-19 15:18:00,92.71,92.74,92.71,92.74,1892.0,CAH +2023-10-19 15:17:00,92.73,92.73,92.67,92.68,3552.0,CAH +2023-10-19 15:16:00,92.78,92.78,92.71,92.74,9332.0,CAH +2023-10-19 15:15:00,92.87,92.87,92.8,92.8,13731.0,CAH +2023-10-19 15:14:00,92.9,92.905,92.88,92.88,5603.0,CAH +2023-10-19 15:13:00,92.88,92.89,92.87,92.89,2901.0,CAH +2023-10-19 15:12:00,92.87,92.89,92.87,92.88,2729.0,CAH +2023-10-19 15:11:00,92.87,92.87,92.84,92.85,3089.0,CAH +2023-10-19 15:10:00,92.78,92.84,92.78,92.84,3782.0,CAH +2023-10-19 15:09:00,92.81,92.815,92.78,92.78,6195.0,CAH +2023-10-19 15:08:00,92.82,92.825,92.81,92.81,3089.0,CAH +2023-10-19 15:07:00,92.81,92.81,92.81,92.81,1636.0,CAH +2023-10-19 15:06:00,92.83,92.83,92.792,92.792,3355.0,CAH +2023-10-19 15:05:00,92.81,92.835,92.81,92.835,5139.0,CAH +2023-10-19 15:04:00,92.845,92.855,92.81,92.81,4134.0,CAH +2023-10-19 15:03:00,92.82,92.84,92.82,92.835,1329.0,CAH +2023-10-19 15:02:00,92.8,92.83,92.79,92.81,3159.0,CAH +2023-10-19 15:01:00,92.78,92.79,92.77,92.78,2812.0,CAH +2023-10-19 15:00:00,92.8,92.81,92.775,92.79,4109.0,CAH +2023-10-19 14:59:00,92.87,92.87,92.81,92.81,2984.0,CAH +2023-10-19 14:58:00,92.89,92.89,92.89,92.89,456.0,CAH +2023-10-19 14:57:00,92.82,92.88,92.81,92.88,2618.0,CAH +2023-10-19 14:56:00,92.75,92.79,92.74,92.79,4497.0,CAH +2023-10-19 14:55:00,92.75,92.75,92.73,92.75,2234.0,CAH +2023-10-19 14:54:00,92.77,92.8,92.761,92.761,2826.0,CAH +2023-10-19 14:53:00,92.75,92.76,92.73,92.76,1830.0,CAH +2023-10-19 14:52:00,92.72,92.77,92.72,92.75,5503.0,CAH +2023-10-19 14:51:00,92.76,92.76,92.7,92.709,4925.0,CAH +2023-10-19 14:50:00,92.745,92.78,92.745,92.78,1576.0,CAH +2023-10-19 14:49:00,92.73,92.76,92.72,92.73,5731.0,CAH +2023-10-19 14:48:00,92.75,92.78,92.72,92.72,3649.0,CAH +2023-10-19 14:47:00,92.69,92.76,92.69,92.76,3102.0,CAH +2023-10-19 14:46:00,92.72,92.74,92.71,92.715,2682.0,CAH +2023-10-19 14:45:00,92.83,92.83,92.75,92.75,3430.0,CAH +2023-10-19 14:44:00,92.83,92.84,92.82,92.83,4960.0,CAH +2023-10-19 14:43:00,92.805,92.82,92.79,92.82,2178.0,CAH +2023-10-19 14:42:00,92.835,92.85,92.81,92.81,1977.0,CAH +2023-10-19 14:41:00,92.83,92.83,92.83,92.83,200.0,CAH +2023-10-19 14:40:00,92.88,92.89,92.835,92.835,2716.0,CAH +2023-10-19 14:39:00,92.87,92.9,92.87,92.89,2394.0,CAH +2023-10-19 14:38:00,92.87,92.87,92.85,92.86,597.0,CAH +2023-10-19 14:37:00,92.89,92.89,92.84,92.88,4932.0,CAH +2023-10-19 14:36:00,92.86,92.91,92.86,92.9,2793.0,CAH +2023-10-19 14:35:00,92.88,92.885,92.845,92.86,3829.0,CAH +2023-10-19 14:34:00,92.95,92.95,92.91,92.91,1655.0,CAH +2023-10-19 14:33:00,92.96,93.01,92.95,92.95,6049.0,CAH +2023-10-19 14:32:00,93.0,93.025,92.98,92.98,2543.0,CAH +2023-10-19 14:31:00,92.94,92.99,92.94,92.99,6586.0,CAH +2023-10-19 14:30:00,93.02,93.02,92.94,92.94,4068.0,CAH +2023-10-19 14:29:00,93.1,93.1,93.05,93.05,3860.0,CAH +2023-10-19 14:28:00,93.1,93.11,93.09,93.1,4741.0,CAH +2023-10-19 14:27:00,93.11,93.125,93.11,93.11,1213.0,CAH +2023-10-19 14:26:00,93.095,93.1,93.085,93.1,2704.0,CAH +2023-10-19 14:25:00,93.09,93.11,93.09,93.1,2873.0,CAH +2023-10-19 14:24:00,93.15,93.15,93.115,93.115,1713.0,CAH +2023-10-19 14:23:00,93.19,93.195,93.16,93.16,1231.0,CAH +2023-10-19 14:22:00,93.07,93.17,93.05,93.17,6142.0,CAH +2023-10-19 14:21:00,93.1,93.1,93.08,93.08,4023.0,CAH +2023-10-19 14:20:00,93.12,93.14,93.085,93.1,7637.0,CAH +2023-10-19 14:19:00,93.09,93.12,93.09,93.11,1615.0,CAH +2023-10-19 14:18:00,93.13,93.13,93.1,93.11,2299.0,CAH +2023-10-19 14:17:00,93.06,93.1,93.04,93.1,3750.0,CAH +2023-10-19 14:16:00,93.02,93.06,93.02,93.06,3124.0,CAH +2023-10-19 14:15:00,93.0,93.0,93.0,93.0,1172.0,CAH +2023-10-19 14:14:00,93.055,93.06,92.985,93.01,3028.0,CAH +2023-10-19 14:13:00,93.035,93.065,93.035,93.06,1912.0,CAH +2023-10-19 14:12:00,93.05,93.06,93.035,93.035,3821.0,CAH +2023-10-19 14:11:00,93.06,93.06,93.03,93.03,5778.0,CAH +2023-10-19 14:10:00,93.05,93.08,93.04,93.065,4431.0,CAH +2023-10-19 14:09:00,93.055,93.07,93.03,93.03,3860.0,CAH +2023-10-19 14:08:00,93.1,93.1,93.04,93.04,3427.0,CAH +2023-10-19 14:07:00,93.08,93.1,93.08,93.1,2366.0,CAH +2023-10-19 14:06:00,93.04,93.05,93.04,93.05,972.0,CAH +2023-10-19 14:05:00,93.09,93.09,93.05,93.055,5792.0,CAH +2023-10-19 14:04:00,93.12,93.12,93.085,93.085,1217.0,CAH +2023-10-19 14:03:00,93.13,93.135,93.095,93.11,4223.0,CAH +2023-10-19 14:02:00,93.03,93.12,93.03,93.11,3365.0,CAH +2023-10-19 14:01:00,93.0,93.02,92.99,93.02,1726.0,CAH +2023-10-19 14:00:00,93.09,93.095,93.04,93.04,3084.0,CAH +2023-10-19 13:59:00,93.1,93.11,93.08,93.095,4512.0,CAH +2023-10-19 13:58:00,93.12,93.12,93.08,93.09,1896.0,CAH +2023-10-19 13:57:00,93.13,93.14,93.13,93.13,1108.0,CAH +2023-10-19 13:56:00,93.13,93.13,93.13,93.13,886.0,CAH +2023-10-19 13:55:00,93.11,93.16,93.11,93.16,2006.0,CAH +2023-10-19 13:54:00,93.1,93.1,93.095,93.095,617.0,CAH +2023-10-19 13:53:00,93.13,93.14,93.1,93.1,5201.0,CAH +2023-10-19 13:52:00,93.1,93.12,93.1,93.12,1689.0,CAH +2023-10-19 13:51:00,93.1,93.13,93.1,93.1,1344.0,CAH +2023-10-19 13:50:00,93.095,93.12,93.09,93.11,5074.0,CAH +2023-10-19 13:49:00,93.11,93.11,93.1,93.105,1262.0,CAH +2023-10-19 13:48:00,93.045,93.122,93.045,93.1,3029.0,CAH +2023-10-19 13:47:00,93.01,93.05,93.01,93.05,1902.0,CAH +2023-10-19 13:46:00,93.0,93.0,93.0,93.0,526.0,CAH +2023-10-19 13:45:00,93.12,93.14,93.03,93.03,4429.0,CAH +2023-10-19 13:44:00,93.13,93.13,93.111,93.11,842.0,CAH +2023-10-19 13:43:00,93.1,93.13,93.096,93.13,3479.0,CAH +2023-10-19 13:42:00,93.165,93.17,93.106,93.106,4157.0,CAH +2023-10-19 13:41:00,93.145,93.165,93.14,93.165,2387.0,CAH +2023-10-19 13:40:00,93.095,93.14,93.093,93.14,2132.0,CAH +2023-10-19 13:39:00,93.065,93.09,93.06,93.085,2636.0,CAH +2023-10-19 13:38:00,93.09,93.09,93.06,93.06,5302.0,CAH +2023-10-19 13:37:00,93.19,93.19,93.1,93.115,23354.0,CAH +2023-10-19 13:36:00,93.23,93.25,93.16,93.18,17483.0,CAH +2023-10-19 13:35:00,93.26,93.27,93.25,93.26,4298.0,CAH +2023-10-19 13:34:00,93.255,93.26,93.25,93.25,1411.0,CAH +2023-10-19 13:33:00,93.27,93.28,93.255,93.26,4105.0,CAH +2023-10-19 13:32:00,93.3,93.3,93.27,93.28,3250.0,CAH +2023-10-19 13:31:00,93.31,93.32,93.3,93.3,2012.0,CAH +2023-10-19 13:30:00,93.32,93.32,93.3,93.3,723.0,CAH +2023-10-19 13:29:00,93.27,93.27,93.27,93.27,619.0,CAH +2023-10-19 13:28:00,93.32,93.32,93.255,93.255,2544.0,CAH +2023-10-19 13:27:00,93.27,93.31,93.26,93.3,3215.0,CAH +2023-10-19 13:26:00,93.26,93.27,93.26,93.27,905.0,CAH +2023-10-19 13:25:00,93.23,93.255,93.23,93.235,2732.0,CAH +2023-10-19 13:24:00,93.2,93.24,93.2,93.24,2534.0,CAH +2023-10-19 13:23:00,93.195,93.195,93.195,93.195,741.0,CAH +2023-10-19 13:22:00,93.34,93.355,93.23,93.23,7000.0,CAH +2023-10-19 13:21:00,93.33,93.34,93.325,93.34,1092.0,CAH +2023-10-19 13:20:00,93.33,93.34,93.31,93.31,737.0,CAH +2023-10-19 13:19:00,93.37,93.37,93.3,93.3,1668.0,CAH +2023-10-19 13:18:00,93.38,93.38,93.38,93.38,818.0,CAH +2023-10-19 13:17:00,93.41,93.43,93.41,93.41,1729.0,CAH +2023-10-19 13:16:00,93.36,93.41,93.36,93.41,4059.0,CAH +2023-10-19 13:15:00,93.42,93.43,93.35,93.36,5040.0,CAH +2023-10-19 13:14:00,93.41,93.445,93.41,93.445,1792.0,CAH +2023-10-19 13:13:00,93.46,93.46,93.42,93.42,3403.0,CAH +2023-10-19 13:12:00,93.39,93.49,93.39,93.485,10869.0,CAH +2023-10-19 13:11:00,93.38,93.42,93.38,93.39,4863.0,CAH +2023-10-19 13:10:00,93.345,93.39,93.345,93.39,2649.0,CAH +2023-10-19 13:09:00,93.3,93.36,93.29,93.36,6103.0,CAH +2023-10-19 13:08:00,93.33,93.35,93.3,93.3,1420.0,CAH +2023-10-19 13:07:00,93.34,93.35,93.31,93.34,1831.0,CAH +2023-10-19 13:06:00,93.32,93.34,93.3,93.34,3371.0,CAH +2023-10-19 13:05:00,93.24,93.32,93.24,93.32,2835.0,CAH +2023-10-19 13:04:00,93.3,93.3,93.21,93.225,6043.0,CAH +2023-10-19 13:03:00,93.31,93.31,93.3,93.3,996.0,CAH +2023-10-19 13:02:00,93.33,93.35,93.33,93.35,2548.0,CAH +2023-10-19 13:01:00,93.29,93.33,93.29,93.32,1422.0,CAH +2023-10-19 13:00:00,93.25,93.28,93.25,93.28,733.0,CAH +2023-10-19 12:59:00,93.24,93.27,93.21,93.27,1722.0,CAH +2023-10-19 12:58:00,93.24,93.25,93.23,93.23,1031.0,CAH +2023-10-19 12:57:00,93.255,93.26,93.22,93.23,3178.0,CAH +2023-10-19 12:55:00,93.28,93.31,93.22,93.22,2248.0,CAH +2023-10-19 12:54:00,93.24,93.26,93.24,93.26,309.0,CAH +2023-10-19 12:53:00,93.11,93.19,93.11,93.19,1165.0,CAH +2023-10-19 12:51:00,93.065,93.065,93.005,93.06,1540.0,CAH +2023-10-19 12:50:00,93.06,93.07,93.06,93.07,778.0,CAH +2023-10-19 12:49:00,92.95,93.03,92.95,93.03,1325.0,CAH +2023-10-19 12:48:00,92.97,92.97,92.95,92.95,1105.0,CAH +2023-10-19 12:47:00,92.88,92.92,92.85,92.9,8787.0,CAH +2023-10-19 12:46:00,92.86,92.9,92.86,92.88,3830.0,CAH +2023-10-19 12:45:00,92.79,92.83,92.79,92.83,2325.0,CAH +2023-10-19 12:44:00,92.78,92.79,92.75,92.75,1989.0,CAH +2023-10-19 12:43:00,92.78,92.785,92.78,92.785,682.0,CAH +2023-10-19 12:42:00,92.81,92.845,92.765,92.765,1697.0,CAH +2023-10-19 12:41:00,92.715,92.77,92.715,92.77,1075.0,CAH +2023-10-19 12:40:00,92.78,92.78,92.75,92.75,929.0,CAH +2023-10-19 12:39:00,92.7,92.745,92.7,92.74,4171.0,CAH +2023-10-19 12:38:00,92.68,92.68,92.68,92.68,854.0,CAH +2023-10-19 12:37:00,92.67,92.69,92.62,92.68,2875.0,CAH +2023-10-19 12:36:00,92.715,92.73,92.68,92.695,2055.0,CAH +2023-10-19 12:35:00,92.8,92.8,92.715,92.75,3193.0,CAH +2023-10-19 12:34:00,92.935,92.935,92.86,92.86,2451.0,CAH +2023-10-19 12:33:00,92.93,92.93,92.93,92.93,472.0,CAH +2023-10-19 12:32:00,92.97,92.97,92.91,92.91,1757.0,CAH +2023-10-19 12:31:00,92.96,93.02,92.96,92.98,1711.0,CAH +2023-10-19 12:30:00,92.93,92.96,92.93,92.96,1990.0,CAH +2023-10-19 12:29:00,92.95,92.95,92.915,92.915,918.0,CAH +2023-10-19 12:28:00,93.01,93.03,92.96,92.96,2979.0,CAH +2023-10-19 12:27:00,93.06,93.06,93.01,93.04,1380.0,CAH +2023-10-19 12:26:00,93.065,93.11,93.065,93.1,964.0,CAH +2023-10-19 12:25:00,93.28,93.28,93.11,93.12,3798.0,CAH +2023-10-19 12:24:00,93.45,93.46,93.3,93.3,3440.0,CAH +2023-10-19 12:23:00,93.43,93.45,93.41,93.435,2054.0,CAH +2023-10-19 12:22:00,93.4,93.43,93.39,93.43,1031.0,CAH +2023-10-19 12:21:00,93.33,93.39,93.33,93.39,1375.0,CAH +2023-10-19 12:20:00,93.28,93.325,93.28,93.31,2775.0,CAH +2023-10-19 12:19:00,93.2,93.26,93.2,93.26,11186.0,CAH +2023-10-19 12:18:00,93.205,93.22,93.19,93.2,2979.0,CAH +2023-10-19 12:17:00,93.2,93.21,93.19,93.2,2901.0,CAH +2023-10-19 12:16:00,93.21,93.21,93.2,93.2,1360.0,CAH +2023-10-19 12:15:00,93.2,93.25,93.16,93.22,2706.0,CAH +2023-10-19 12:14:00,93.208,93.21,93.19,93.21,1684.0,CAH +2023-10-19 12:12:00,93.159,93.23,93.159,93.2,2818.0,CAH +2023-10-19 12:11:00,93.14,93.16,93.13,93.16,4861.0,CAH +2023-10-19 12:10:00,93.14,93.14,93.12,93.13,744.0,CAH +2023-10-19 12:09:00,93.115,93.18,93.115,93.18,2575.0,CAH +2023-10-19 12:08:00,93.205,93.205,93.14,93.14,1823.0,CAH +2023-10-19 12:07:00,93.2,93.22,93.18,93.2,4023.0,CAH +2023-10-19 12:06:00,93.185,93.2,93.185,93.2,600.0,CAH +2023-10-19 12:05:00,93.27,93.27,93.14,93.19,3354.0,CAH +2023-10-19 12:03:00,93.4,93.4,93.35,93.35,1434.0,CAH +2023-10-19 12:02:00,93.27,93.46,93.21,93.41,20578.0,CAH +2023-10-19 12:01:00,93.1,93.19,93.1,93.19,1411.0,CAH +2023-10-19 12:00:00,93.01,93.09,92.865,93.09,12134.0,CAH +2023-10-19 11:59:00,93.0,93.01,92.99,93.01,1486.0,CAH +2023-10-19 11:58:00,92.995,93.0,92.995,93.0,367.0,CAH +2023-10-19 11:57:00,92.98,93.0,92.98,93.0,1698.0,CAH +2023-10-19 11:56:00,92.975,92.98,92.97,92.97,784.0,CAH +2023-10-19 11:55:00,92.97,93.001,92.97,92.99,2494.0,CAH +2023-10-19 11:54:00,92.975,92.975,92.91,92.94,4506.0,CAH +2023-10-19 11:53:00,93.0,93.0,92.98,92.98,3229.0,CAH +2023-10-19 11:52:00,92.99,93.015,92.99,93.015,3755.0,CAH +2023-10-19 11:51:00,92.945,92.975,92.945,92.975,1081.0,CAH +2023-10-19 11:50:00,92.995,93.0,92.98,92.99,2092.0,CAH +2023-10-19 11:49:00,92.96,92.995,92.96,92.995,2210.0,CAH +2023-10-19 11:48:00,92.96,92.97,92.92,92.95,2764.0,CAH +2023-10-19 11:47:00,92.98,92.98,92.945,92.945,2568.0,CAH +2023-10-19 11:46:00,92.94,92.96,92.94,92.96,877.0,CAH +2023-10-19 11:45:00,92.93,92.94,92.91,92.93,1636.0,CAH +2023-10-19 11:44:00,92.86,92.9,92.86,92.9,1975.0,CAH +2023-10-19 11:43:00,92.88,92.88,92.85,92.855,4154.0,CAH +2023-10-19 11:42:00,92.89,92.89,92.87,92.87,1195.0,CAH +2023-10-19 11:41:00,92.86,92.89,92.86,92.89,925.0,CAH +2023-10-19 11:40:00,92.8,92.85,92.79,92.85,2369.0,CAH +2023-10-19 11:39:00,92.78,92.8,92.775,92.775,1699.0,CAH +2023-10-19 11:38:00,92.78,92.8,92.78,92.79,793.0,CAH +2023-10-19 11:37:00,92.76,92.79,92.755,92.79,1060.0,CAH +2023-10-19 11:36:00,92.72,92.75,92.72,92.75,2221.0,CAH +2023-10-19 11:35:00,92.675,92.73,92.675,92.73,1736.0,CAH +2023-10-19 11:34:00,92.65,92.68,92.65,92.68,2503.0,CAH +2023-10-19 11:33:00,92.64,92.645,92.63,92.64,2008.0,CAH +2023-10-19 11:32:00,92.623,92.67,92.62,92.66,1340.0,CAH +2023-10-19 11:31:00,92.54,92.58,92.54,92.58,1792.0,CAH +2023-10-19 11:30:00,92.53,92.53,92.53,92.53,451.0,CAH +2023-10-19 11:29:00,92.46,92.49,92.46,92.48,1962.0,CAH +2023-10-19 11:28:00,92.46,92.46,92.445,92.46,5057.0,CAH +2023-10-19 11:27:00,92.445,92.48,92.43,92.48,2483.0,CAH +2023-10-19 11:26:00,92.47,92.475,92.43,92.457,5851.0,CAH +2023-10-19 11:25:00,92.41,92.47,92.39,92.47,5566.0,CAH +2023-10-19 11:24:00,92.385,92.41,92.38,92.41,763.0,CAH +2023-10-19 11:23:00,92.38,92.4,92.36,92.38,2777.0,CAH +2023-10-19 11:22:00,92.34,92.42,92.34,92.41,2085.0,CAH +2023-10-19 11:21:00,92.31,92.33,92.29,92.33,2459.0,CAH +2023-10-19 11:20:00,92.359,92.359,92.35,92.35,928.0,CAH +2023-10-19 11:19:00,92.4,92.4,92.36,92.36,1473.0,CAH +2023-10-19 11:18:00,92.4,92.42,92.4,92.41,1040.0,CAH +2023-10-19 11:17:00,92.38,92.4,92.335,92.35,3605.0,CAH +2023-10-19 11:16:00,92.24,92.36,92.24,92.35,1864.0,CAH +2023-10-19 11:15:00,92.32,92.33,92.21,92.21,7962.0,CAH +2023-10-19 11:14:00,92.31,92.32,92.3,92.315,1934.0,CAH +2023-10-19 11:13:00,92.3,92.3,92.3,92.3,534.0,CAH +2023-10-19 11:12:00,92.305,92.31,92.29,92.3,1484.0,CAH +2023-10-19 11:11:00,92.31,92.31,92.29,92.3,2110.0,CAH +2023-10-19 11:10:00,92.29,92.31,92.28,92.31,1989.0,CAH +2023-10-19 11:09:00,92.32,92.32,92.28,92.3,6915.0,CAH +2023-10-19 11:08:00,92.36,92.36,92.33,92.33,1878.0,CAH +2023-10-19 11:07:00,92.38,92.38,92.34,92.34,1513.0,CAH +2023-10-19 11:06:00,92.39,92.39,92.34,92.38,2480.0,CAH +2023-10-19 11:05:00,92.46,92.46,92.39,92.39,2576.0,CAH +2023-10-19 11:04:00,92.52,92.522,92.47,92.47,2788.0,CAH +2023-10-19 11:03:00,92.52,92.53,92.51,92.51,2558.0,CAH +2023-10-19 11:02:00,92.46,92.52,92.44,92.51,2891.0,CAH +2023-10-19 11:01:00,92.4,92.46,92.4,92.46,2254.0,CAH +2023-10-19 11:00:00,92.39,92.39,92.38,92.38,2422.0,CAH +2023-10-19 10:59:00,92.39,92.41,92.39,92.41,2031.0,CAH +2023-10-19 10:58:00,92.385,92.4,92.37,92.38,2699.0,CAH +2023-10-19 10:57:00,92.43,92.44,92.39,92.4,5837.0,CAH +2023-10-19 10:56:00,92.43,92.44,92.41,92.43,2653.0,CAH +2023-10-19 10:55:00,92.445,92.45,92.42,92.42,2259.0,CAH +2023-10-19 10:54:00,92.43,92.45,92.415,92.45,3394.0,CAH +2023-10-19 10:53:00,92.49,92.5,92.46,92.46,3574.0,CAH +2023-10-19 10:52:00,92.55,92.55,92.49,92.5,2453.0,CAH +2023-10-19 10:51:00,92.44,92.535,92.44,92.535,2734.0,CAH +2023-10-19 10:50:00,92.46,92.468,92.43,92.43,4343.0,CAH +2023-10-19 10:49:00,92.48,92.48,92.44,92.45,2669.0,CAH +2023-10-19 10:48:00,92.54,92.54,92.49,92.49,1815.0,CAH +2023-10-19 10:47:00,92.52,92.54,92.51,92.54,2247.0,CAH +2023-10-19 10:46:00,92.52,92.57,92.52,92.53,2675.0,CAH +2023-10-19 10:45:00,92.51,92.53,92.47,92.5,3898.0,CAH +2023-10-19 10:44:00,92.55,92.557,92.51,92.51,2544.0,CAH +2023-10-19 10:43:00,92.59,92.59,92.55,92.55,2592.0,CAH +2023-10-19 10:42:00,92.55,92.61,92.55,92.57,1791.0,CAH +2023-10-19 10:41:00,92.59,92.61,92.52,92.52,2484.0,CAH +2023-10-19 10:40:00,92.65,92.655,92.58,92.59,3783.0,CAH +2023-10-19 10:39:00,92.6,92.64,92.6,92.64,2630.0,CAH +2023-10-19 10:38:00,92.66,92.66,92.6,92.61,2338.0,CAH +2023-10-19 10:37:00,92.66,92.665,92.62,92.65,5131.0,CAH +2023-10-19 10:36:00,92.63,92.69,92.63,92.675,1592.0,CAH +2023-10-19 10:35:00,92.675,92.675,92.6,92.6,3665.0,CAH +2023-10-19 10:34:00,92.72,92.735,92.68,92.68,2092.0,CAH +2023-10-19 10:33:00,92.71,92.71,92.67,92.71,3127.0,CAH +2023-10-19 10:32:00,92.74,92.75,92.73,92.74,3074.0,CAH +2023-10-19 10:31:00,92.76,92.77,92.7,92.7,2973.0,CAH +2023-10-19 10:30:00,92.77,92.8,92.75,92.75,3416.0,CAH +2023-10-19 10:29:00,92.8,92.85,92.79,92.79,4121.0,CAH +2023-10-19 10:28:00,92.77,92.8,92.767,92.8,1955.0,CAH +2023-10-19 10:27:00,92.75,92.76,92.73,92.75,2112.0,CAH +2023-10-19 10:26:00,92.68,92.74,92.68,92.72,5635.0,CAH +2023-10-19 10:25:00,92.66,92.67,92.63,92.67,2205.0,CAH +2023-10-19 10:24:00,92.67,92.67,92.655,92.655,1014.0,CAH +2023-10-19 10:23:00,92.655,92.66,92.637,92.64,1973.0,CAH +2023-10-19 10:22:00,92.7,92.7,92.66,92.66,4274.0,CAH +2023-10-19 10:21:00,92.7,92.74,92.692,92.705,4101.0,CAH +2023-10-19 10:20:00,92.73,92.76,92.68,92.68,4580.0,CAH +2023-10-19 10:19:00,92.71,92.74,92.7,92.71,3318.0,CAH +2023-10-19 10:18:00,92.75,92.75,92.69,92.69,1516.0,CAH +2023-10-19 10:17:00,92.85,92.85,92.75,92.795,2918.0,CAH +2023-10-19 10:16:00,92.84,92.865,92.81,92.84,3912.0,CAH +2023-10-19 10:15:00,92.83,92.83,92.819,92.819,517.0,CAH +2023-10-19 10:14:00,92.85,92.86,92.78,92.84,2704.0,CAH +2023-10-19 10:13:00,92.76,92.82,92.66,92.82,7810.0,CAH +2023-10-19 10:12:00,92.73,92.76,92.72,92.76,9101.0,CAH +2023-10-19 10:11:00,92.99,92.99,92.74,92.74,5338.0,CAH +2023-10-19 10:10:00,93.02,93.1,92.99,92.99,5416.0,CAH +2023-10-19 10:09:00,93.0,93.005,92.945,93.005,3440.0,CAH +2023-10-19 10:08:00,92.99,93.0,92.95,93.0,3655.0,CAH +2023-10-19 10:07:00,93.01,93.03,93.01,93.03,2093.0,CAH +2023-10-19 10:06:00,93.19,93.19,93.08,93.1,3716.0,CAH +2023-10-19 10:05:00,93.27,93.27,93.22,93.22,1965.0,CAH +2023-10-19 10:04:00,93.29,93.33,93.24,93.255,3943.0,CAH +2023-10-19 10:03:00,93.32,93.34,93.27,93.275,4119.0,CAH +2023-10-19 10:02:00,93.39,93.39,93.29,93.33,5326.0,CAH +2023-10-19 10:01:00,93.38,93.43,93.38,93.38,3455.0,CAH +2023-10-19 10:00:00,93.455,93.49,93.45,93.45,2817.0,CAH +2023-10-19 09:59:00,93.45,93.45,93.38,93.38,3514.0,CAH +2023-10-19 09:58:00,93.35,93.42,93.35,93.42,1169.0,CAH +2023-10-19 09:57:00,93.38,93.38,93.315,93.34,1969.0,CAH +2023-10-19 09:56:00,93.46,93.48,93.34,93.37,4611.0,CAH +2023-10-19 09:55:00,93.48,93.5,93.45,93.46,2180.0,CAH +2023-10-19 09:54:00,93.38,93.465,93.38,93.465,2736.0,CAH +2023-10-19 09:53:00,93.44,93.44,93.31,93.38,6308.0,CAH +2023-10-19 09:52:00,93.59,93.6,93.45,93.455,14264.0,CAH +2023-10-19 09:51:00,93.57,93.59,93.57,93.59,1155.0,CAH +2023-10-19 09:50:00,93.59,93.59,93.52,93.525,2458.0,CAH +2023-10-19 09:49:00,93.68,93.71,93.59,93.59,4111.0,CAH +2023-10-19 09:48:00,93.69,93.75,93.68,93.68,3322.0,CAH +2023-10-19 09:47:00,93.67,93.72,93.67,93.69,2041.0,CAH +2023-10-19 09:46:00,93.76,93.79,93.68,93.68,3679.0,CAH +2023-10-19 09:45:00,93.89,93.9,93.725,93.76,6867.0,CAH +2023-10-19 09:44:00,93.85,93.86,93.83,93.86,2438.0,CAH +2023-10-19 09:43:00,93.87,93.88,93.763,93.763,4691.0,CAH +2023-10-19 09:42:00,93.91,93.92,93.89,93.89,2156.0,CAH +2023-10-19 09:41:00,93.85,93.91,93.85,93.87,1542.0,CAH +2023-10-19 09:40:00,93.82,93.86,93.77,93.86,2063.0,CAH +2023-10-19 09:39:00,93.87,93.92,93.85,93.855,1954.0,CAH +2023-10-19 09:38:00,93.805,93.84,93.72,93.835,1525.0,CAH +2023-10-19 09:37:00,93.935,93.94,93.745,93.79,1719.0,CAH +2023-10-19 09:36:00,93.87,93.96,93.83,93.935,2830.0,CAH +2023-10-19 09:35:00,93.785,93.89,93.785,93.875,2444.0,CAH +2023-10-19 09:34:00,93.725,93.77,93.725,93.77,1055.0,CAH +2023-10-19 09:33:00,93.585,93.75,93.585,93.73,3542.0,CAH +2023-10-19 09:32:00,93.69,93.69,93.59,93.59,930.0,CAH +2023-10-19 09:31:00,93.89,93.9,93.67,93.69,4631.0,CAH +2023-10-19 09:30:00,93.64,93.905,93.62,93.855,12326.0,CAH +2023-10-19 09:29:00,93.5,93.5,93.5,93.5,50.0,CAH +2023-10-19 09:28:00,93.51,93.51,93.5,93.5,100.0,CAH +2023-10-19 08:52:00,93.51,93.51,93.51,93.51,1.0,CAH +2023-10-19 08:03:00,93.8,93.8,93.8,93.8,1.0,CAH +2023-10-19 08:02:00,93.8,93.8,93.8,93.8,3.0,CAH +2023-10-19 08:01:00,93.87,93.87,93.87,93.87,1.0,CAH +2023-10-19 04:12:00,93.5,93.5,93.5,93.5,10.0,CAH +2023-10-19 04:02:00,93.5,93.5,93.5,93.5,250.0,CAH +2023-10-18 19:58:00,93.51,93.51,93.51,93.51,4.0,CAH +2023-10-18 19:00:00,93.8,93.8,93.8,93.8,373420.0,CAH +2023-10-18 18:30:00,93.8,93.8,93.8,93.8,373420.0,CAH +2023-10-18 17:42:00,93.51,93.51,93.51,93.51,1.0,CAH +2023-10-18 17:41:00,93.51,93.51,93.51,93.51,1.0,CAH +2023-10-18 17:14:00,94.0,94.0,94.0,94.0,1.0,CAH +2023-10-18 17:00:00,93.6,93.6,93.6,93.6,11.0,CAH +2023-10-18 16:52:00,93.49,93.49,93.49,93.49,5.0,CAH +2023-10-18 16:27:00,93.49,93.49,93.49,93.49,5.0,CAH +2023-10-18 16:11:00,93.8,93.8,93.8,93.8,13400.0,CAH +2023-10-18 16:10:00,93.8,93.8,93.8,93.8,373420.0,CAH +2023-10-18 16:04:00,93.27,93.27,93.27,93.27,1.0,CAH +2023-10-18 16:01:00,93.8,93.8,93.8,93.8,1306.0,CAH +2023-10-18 16:00:00,93.76,93.82,93.76,93.8,852762.0,CAH +2023-10-18 15:59:00,93.89,93.895,93.78,93.82,84184.0,CAH +2023-10-18 15:58:00,93.83,93.905,93.83,93.9,29354.0,CAH +2023-10-18 15:57:00,93.83,93.84,93.79,93.82,22225.0,CAH +2023-10-18 15:56:00,93.81,93.87,93.79,93.83,34599.0,CAH +2023-10-18 15:55:00,93.9,93.905,93.81,93.81,27687.0,CAH +2023-10-18 15:54:00,93.905,93.935,93.89,93.905,20126.0,CAH +2023-10-18 15:53:00,93.89,93.915,93.89,93.915,9444.0,CAH +2023-10-18 15:52:00,93.93,93.95,93.89,93.89,16901.0,CAH +2023-10-18 15:51:00,93.91,93.97,93.905,93.93,18375.0,CAH +2023-10-18 15:50:00,93.888,93.92,93.83,93.91,25405.0,CAH +2023-10-18 15:49:00,93.86,93.915,93.86,93.9,24924.0,CAH +2023-10-18 15:48:00,93.87,93.87,93.825,93.87,12907.0,CAH +2023-10-18 15:47:00,93.93,93.945,93.87,93.87,11818.0,CAH +2023-10-18 15:46:00,93.88,93.95,93.88,93.94,12958.0,CAH +2023-10-18 15:45:00,93.98,93.985,93.83,93.88,22457.0,CAH +2023-10-18 15:44:00,94.015,94.015,93.99,93.99,8772.0,CAH +2023-10-18 15:43:00,94.0,94.015,94.0,94.015,5896.0,CAH +2023-10-18 15:42:00,93.995,94.0,93.98,94.0,5316.0,CAH +2023-10-18 15:41:00,93.98,94.005,93.98,93.995,6814.0,CAH +2023-10-18 15:40:00,93.95,93.99,93.94,93.99,5480.0,CAH +2023-10-18 15:39:00,93.95,93.965,93.945,93.96,5430.0,CAH +2023-10-18 15:38:00,93.92,93.94,93.92,93.94,3491.0,CAH +2023-10-18 15:37:00,93.93,93.95,93.92,93.92,4204.0,CAH +2023-10-18 15:36:00,93.96,93.97,93.93,93.94,6912.0,CAH +2023-10-18 15:35:00,93.99,94.01,93.94,93.95,8150.0,CAH +2023-10-18 15:34:00,93.97,93.99,93.955,93.98,4901.0,CAH +2023-10-18 15:33:00,93.95,93.98,93.95,93.98,3386.0,CAH +2023-10-18 15:32:00,94.005,94.005,93.94,93.95,7980.0,CAH +2023-10-18 15:31:00,94.04,94.04,94.01,94.01,5092.0,CAH +2023-10-18 15:30:00,93.99,94.07,93.98,94.05,6022.0,CAH +2023-10-18 15:29:00,93.92,93.99,93.92,93.99,4083.0,CAH +2023-10-18 15:28:00,93.92,93.93,93.91,93.927,3684.0,CAH +2023-10-18 15:27:00,93.93,93.93,93.88,93.92,4546.0,CAH +2023-10-18 15:26:00,93.96,93.98,93.92,93.93,20101.0,CAH +2023-10-18 15:25:00,94.07,94.07,93.96,93.977,10517.0,CAH +2023-10-18 15:24:00,94.015,94.06,94.015,94.06,4342.0,CAH +2023-10-18 15:23:00,93.99,94.025,93.98,94.02,15347.0,CAH +2023-10-18 15:22:00,93.95,93.99,93.95,93.99,2085.0,CAH +2023-10-18 15:21:00,93.91,93.96,93.91,93.96,3609.0,CAH +2023-10-18 15:20:00,93.88,93.91,93.88,93.91,4132.0,CAH +2023-10-18 15:19:00,93.93,93.93,93.89,93.89,3743.0,CAH +2023-10-18 15:18:00,93.97,93.97,93.94,93.94,4135.0,CAH +2023-10-18 15:17:00,93.97,93.97,93.955,93.97,4067.0,CAH +2023-10-18 15:16:00,93.97,93.98,93.97,93.97,1074.0,CAH +2023-10-18 15:15:00,93.96,93.97,93.945,93.96,4778.0,CAH +2023-10-18 15:14:00,93.98,93.98,93.955,93.96,861.0,CAH +2023-10-18 15:13:00,93.96,93.98,93.95,93.96,2950.0,CAH +2023-10-18 15:12:00,93.93,93.96,93.92,93.945,2427.0,CAH +2023-10-18 15:11:00,93.91,93.92,93.91,93.92,2445.0,CAH +2023-10-18 15:10:00,93.915,93.92,93.905,93.905,2456.0,CAH +2023-10-18 15:09:00,93.93,93.93,93.91,93.915,6223.0,CAH +2023-10-18 15:08:00,93.93,93.94,93.92,93.93,4596.0,CAH +2023-10-18 15:07:00,93.905,93.93,93.905,93.93,1137.0,CAH +2023-10-18 15:06:00,93.87,93.9,93.86,93.9,3920.0,CAH +2023-10-18 15:05:00,93.87,93.88,93.86,93.88,1363.0,CAH +2023-10-18 15:04:00,93.875,93.89,93.875,93.89,1759.0,CAH +2023-10-18 15:03:00,93.84,93.89,93.83,93.877,5052.0,CAH +2023-10-18 15:02:00,93.82,93.84,93.815,93.83,5930.0,CAH +2023-10-18 15:01:00,93.85,93.85,93.81,93.82,3619.0,CAH +2023-10-18 15:00:00,93.86,93.86,93.83,93.83,9960.0,CAH +2023-10-18 14:59:00,93.87,93.88,93.86,93.865,2275.0,CAH +2023-10-18 14:58:00,93.89,93.9,93.88,93.89,2954.0,CAH +2023-10-18 14:57:00,93.91,93.91,93.895,93.905,1691.0,CAH +2023-10-18 14:56:00,93.9,93.93,93.885,93.925,3256.0,CAH +2023-10-18 14:55:00,93.9,93.91,93.88,93.89,4681.0,CAH +2023-10-18 14:54:00,93.87,93.9,93.87,93.895,1879.0,CAH +2023-10-18 14:53:00,93.86,93.88,93.86,93.88,3189.0,CAH +2023-10-18 14:52:00,93.87,93.873,93.87,93.873,1548.0,CAH +2023-10-18 14:51:00,93.9,93.91,93.83,93.86,6861.0,CAH +2023-10-18 14:50:00,93.92,93.926,93.91,93.912,1782.0,CAH +2023-10-18 14:49:00,93.96,93.96,93.92,93.93,3678.0,CAH +2023-10-18 14:48:00,93.97,93.97,93.96,93.96,865.0,CAH +2023-10-18 14:47:00,93.955,93.97,93.955,93.97,710.0,CAH +2023-10-18 14:46:00,94.01,94.02,93.95,93.95,6587.0,CAH +2023-10-18 14:45:00,94.02,94.03,94.01,94.03,1582.0,CAH +2023-10-18 14:44:00,93.93,93.99,93.93,93.99,5000.0,CAH +2023-10-18 14:43:00,93.945,93.96,93.94,93.95,973.0,CAH +2023-10-18 14:42:00,93.98,93.98,93.95,93.96,959.0,CAH +2023-10-18 14:41:00,94.0,94.0,93.96,93.96,4059.0,CAH +2023-10-18 14:40:00,93.98,94.0,93.98,94.0,786.0,CAH +2023-10-18 14:39:00,93.97,93.97,93.96,93.97,1538.0,CAH +2023-10-18 14:38:00,93.98,94.0,93.97,93.983,2767.0,CAH +2023-10-18 14:37:00,93.98,93.99,93.98,93.99,1777.0,CAH +2023-10-18 14:36:00,94.0,94.0,93.98,93.98,1429.0,CAH +2023-10-18 14:35:00,93.92,93.97,93.92,93.97,3771.0,CAH +2023-10-18 14:34:00,93.945,93.945,93.93,93.93,863.0,CAH +2023-10-18 14:33:00,93.94,93.94,93.93,93.94,1249.0,CAH +2023-10-18 14:32:00,93.99,93.99,93.955,93.955,2933.0,CAH +2023-10-18 14:31:00,93.965,93.98,93.965,93.98,1258.0,CAH +2023-10-18 14:30:00,93.92,93.95,93.92,93.95,1997.0,CAH +2023-10-18 14:29:00,93.92,93.94,93.92,93.93,1487.0,CAH +2023-10-18 14:28:00,93.93,93.93,93.92,93.92,2099.0,CAH +2023-10-18 14:27:00,93.95,93.96,93.92,93.92,783.0,CAH +2023-10-18 14:26:00,93.99,93.99,93.96,93.96,2446.0,CAH +2023-10-18 14:25:00,94.03,94.03,93.995,94.01,2542.0,CAH +2023-10-18 14:24:00,94.06,94.06,94.03,94.04,2376.0,CAH +2023-10-18 14:23:00,94.095,94.095,94.055,94.06,2670.0,CAH +2023-10-18 14:22:00,94.105,94.105,94.07,94.095,2393.0,CAH +2023-10-18 14:21:00,94.07,94.12,94.07,94.1,2001.0,CAH +2023-10-18 14:20:00,94.05,94.05,94.05,94.05,1480.0,CAH +2023-10-18 14:19:00,94.06,94.07,94.05,94.065,1795.0,CAH +2023-10-18 14:18:00,94.06,94.06,94.05,94.05,871.0,CAH +2023-10-18 14:17:00,94.04,94.065,94.04,94.065,1669.0,CAH +2023-10-18 14:16:00,94.04,94.04,94.02,94.04,1121.0,CAH +2023-10-18 14:15:00,94.09,94.105,94.04,94.04,4336.0,CAH +2023-10-18 14:14:00,94.06,94.085,94.06,94.085,527.0,CAH +2023-10-18 14:13:00,94.025,94.06,94.025,94.05,2193.0,CAH +2023-10-18 14:12:00,94.03,94.04,94.02,94.025,2044.0,CAH +2023-10-18 14:11:00,94.015,94.03,94.01,94.03,1731.0,CAH +2023-10-18 14:10:00,94.02,94.03,94.01,94.015,1626.0,CAH +2023-10-18 14:09:00,94.05,94.06,94.04,94.04,1749.0,CAH +2023-10-18 14:08:00,93.99,94.065,93.99,94.06,3296.0,CAH +2023-10-18 14:07:00,93.99,94.0,93.99,93.99,1589.0,CAH +2023-10-18 14:06:00,94.02,94.02,93.98,93.98,1841.0,CAH +2023-10-18 14:05:00,94.01,94.04,94.0,94.04,3499.0,CAH +2023-10-18 14:04:00,94.01,94.025,94.0,94.01,2392.0,CAH +2023-10-18 14:03:00,93.975,93.99,93.975,93.99,502.0,CAH +2023-10-18 14:02:00,93.99,94.01,93.97,93.975,4724.0,CAH +2023-10-18 14:01:00,93.92,93.95,93.92,93.94,1668.0,CAH +2023-10-18 14:00:00,93.88,93.915,93.88,93.9,6022.0,CAH +2023-10-18 13:59:00,93.89,93.89,93.87,93.87,1060.0,CAH +2023-10-18 13:58:00,93.9,93.9,93.87,93.9,4628.0,CAH +2023-10-18 13:57:00,93.89,93.91,93.89,93.89,4629.0,CAH +2023-10-18 13:56:00,93.9,93.91,93.86,93.88,4069.0,CAH +2023-10-18 13:55:00,93.86,93.91,93.85,93.9,3352.0,CAH +2023-10-18 13:54:00,93.83,93.85,93.83,93.85,1469.0,CAH +2023-10-18 13:53:00,93.785,93.84,93.78,93.83,3366.0,CAH +2023-10-18 13:52:00,93.87,93.87,93.8,93.8,4109.0,CAH +2023-10-18 13:51:00,93.9,93.9,93.87,93.87,3324.0,CAH +2023-10-18 13:50:00,93.9,93.915,93.9,93.91,2768.0,CAH +2023-10-18 13:49:00,93.885,93.9,93.875,93.9,1602.0,CAH +2023-10-18 13:48:00,93.89,93.9,93.885,93.885,1090.0,CAH +2023-10-18 13:47:00,93.91,93.91,93.87,93.89,3898.0,CAH +2023-10-18 13:46:00,93.915,93.92,93.9,93.92,2268.0,CAH +2023-10-18 13:45:00,93.92,93.93,93.9,93.93,2277.0,CAH +2023-10-18 13:44:00,93.92,93.92,93.915,93.915,531.0,CAH +2023-10-18 13:43:00,93.92,93.95,93.92,93.92,2677.0,CAH +2023-10-18 13:42:00,93.91,93.91,93.9,93.91,885.0,CAH +2023-10-18 13:41:00,93.88,93.93,93.88,93.93,1673.0,CAH +2023-10-18 13:40:00,93.885,93.885,93.865,93.87,1857.0,CAH +2023-10-18 13:39:00,93.92,93.92,93.88,93.9,3400.0,CAH +2023-10-18 13:38:00,93.92,93.92,93.92,93.92,752.0,CAH +2023-10-18 13:37:00,93.86,93.92,93.82,93.92,6805.0,CAH +2023-10-18 13:36:00,93.93,93.93,93.87,93.88,4539.0,CAH +2023-10-18 13:35:00,93.975,93.99,93.91,93.94,3125.0,CAH +2023-10-18 13:34:00,93.98,94.0,93.92,93.97,3345.0,CAH +2023-10-18 13:33:00,94.06,94.07,93.97,93.99,2913.0,CAH +2023-10-18 13:32:00,94.13,94.13,94.09,94.09,2085.0,CAH +2023-10-18 13:31:00,94.09,94.15,94.09,94.13,7034.0,CAH +2023-10-18 13:30:00,94.11,94.12,94.07,94.12,2294.0,CAH +2023-10-18 13:29:00,94.16,94.22,94.12,94.12,8764.0,CAH +2023-10-18 13:28:00,94.18,94.19,94.175,94.175,2431.0,CAH +2023-10-18 13:27:00,94.21,94.21,94.16,94.18,1402.0,CAH +2023-10-18 13:26:00,94.265,94.28,94.22,94.22,1885.0,CAH +2023-10-18 13:25:00,94.225,94.265,94.225,94.265,2175.0,CAH +2023-10-18 13:24:00,94.265,94.28,94.234,94.234,1090.0,CAH +2023-10-18 13:23:00,94.31,94.31,94.26,94.27,2129.0,CAH +2023-10-18 13:22:00,94.275,94.32,94.275,94.32,1066.0,CAH +2023-10-18 13:21:00,94.26,94.29,94.23,94.29,4112.0,CAH +2023-10-18 13:20:00,94.28,94.28,94.24,94.26,1928.0,CAH +2023-10-18 13:19:00,94.27,94.28,94.26,94.275,1618.0,CAH +2023-10-18 13:18:00,94.25,94.27,94.24,94.26,1743.0,CAH +2023-10-18 13:17:00,94.27,94.29,94.26,94.27,1871.0,CAH +2023-10-18 13:16:00,94.31,94.31,94.28,94.28,919.0,CAH +2023-10-18 13:15:00,94.24,94.309,94.24,94.309,2493.0,CAH +2023-10-18 13:14:00,94.265,94.29,94.26,94.26,888.0,CAH +2023-10-18 13:13:00,94.28,94.28,94.26,94.26,1153.0,CAH +2023-10-18 13:12:00,94.28,94.315,94.28,94.29,4164.0,CAH +2023-10-18 13:11:00,94.25,94.26,94.228,94.26,1968.0,CAH +2023-10-18 13:10:00,94.21,94.25,94.2,94.25,2450.0,CAH +2023-10-18 13:09:00,94.24,94.24,94.2,94.2,1497.0,CAH +2023-10-18 13:08:00,94.14,94.23,94.14,94.22,2457.0,CAH +2023-10-18 13:07:00,94.08,94.12,94.08,94.12,3561.0,CAH +2023-10-18 13:06:00,94.106,94.106,94.07,94.082,1016.0,CAH +2023-10-18 13:05:00,94.12,94.12,94.086,94.1,2099.0,CAH +2023-10-18 13:04:00,94.03,94.125,94.03,94.125,3690.0,CAH +2023-10-18 13:03:00,94.03,94.07,94.03,94.04,1889.0,CAH +2023-10-18 13:02:00,93.905,94.02,93.905,94.02,3137.0,CAH +2023-10-18 13:01:00,93.8,93.905,93.78,93.905,3370.0,CAH +2023-10-18 13:00:00,93.8,93.81,93.76,93.78,6107.0,CAH +2023-10-18 12:59:00,93.85,93.85,93.8,93.8,3694.0,CAH +2023-10-18 12:58:00,93.87,93.88,93.85,93.86,2014.0,CAH +2023-10-18 12:57:00,93.81,93.855,93.81,93.855,1362.0,CAH +2023-10-18 12:56:00,93.775,93.8,93.775,93.8,2477.0,CAH +2023-10-18 12:55:00,93.8,93.81,93.75,93.75,3025.0,CAH +2023-10-18 12:54:00,93.825,93.825,93.77,93.8,5893.0,CAH +2023-10-18 12:53:00,93.87,93.87,93.825,93.825,6179.0,CAH +2023-10-18 12:52:00,93.88,93.88,93.87,93.87,2170.0,CAH +2023-10-18 12:51:00,93.853,93.87,93.85,93.87,889.0,CAH +2023-10-18 12:50:00,93.87,93.87,93.86,93.86,1474.0,CAH +2023-10-18 12:49:00,93.88,93.88,93.88,93.88,553.0,CAH +2023-10-18 12:48:00,93.84,93.878,93.84,93.87,2040.0,CAH +2023-10-18 12:47:00,93.878,93.88,93.84,93.84,1851.0,CAH +2023-10-18 12:46:00,93.89,93.89,93.88,93.88,1017.0,CAH +2023-10-18 12:45:00,93.88,93.88,93.87,93.88,1696.0,CAH +2023-10-18 12:44:00,93.89,93.89,93.85,93.86,2691.0,CAH +2023-10-18 12:43:00,93.91,93.92,93.9,93.9,1660.0,CAH +2023-10-18 12:42:00,93.91,93.91,93.91,93.91,705.0,CAH +2023-10-18 12:41:00,93.89,93.92,93.88,93.91,3940.0,CAH +2023-10-18 12:40:00,93.845,93.9,93.845,93.9,2983.0,CAH +2023-10-18 12:39:00,93.89,93.9,93.85,93.85,4277.0,CAH +2023-10-18 12:38:00,93.888,93.89,93.88,93.89,1681.0,CAH +2023-10-18 12:37:00,93.89,93.89,93.88,93.88,2019.0,CAH +2023-10-18 12:36:00,93.9,93.9,93.9,93.9,872.0,CAH +2023-10-18 12:35:00,93.93,93.95,93.83,93.9,14231.0,CAH +2023-10-18 12:34:00,93.905,93.93,93.9,93.93,1389.0,CAH +2023-10-18 12:33:00,93.91,93.925,93.91,93.91,2335.0,CAH +2023-10-18 12:32:00,93.915,93.92,93.915,93.92,331.0,CAH +2023-10-18 12:31:00,93.9,93.935,93.9,93.935,1998.0,CAH +2023-10-18 12:30:00,93.94,93.94,93.89,93.89,6846.0,CAH +2023-10-18 12:29:00,93.92,93.94,93.92,93.94,1153.0,CAH +2023-10-18 12:28:00,93.94,93.94,93.91,93.91,1121.0,CAH +2023-10-18 12:27:00,93.98,93.98,93.93,93.94,2007.0,CAH +2023-10-18 12:26:00,94.01,94.01,93.99,93.99,1868.0,CAH +2023-10-18 12:25:00,93.95,93.98,93.95,93.98,1282.0,CAH +2023-10-18 12:24:00,93.96,93.98,93.94,93.94,2161.0,CAH +2023-10-18 12:23:00,93.94,93.95,93.925,93.95,865.0,CAH +2023-10-18 12:22:00,93.93,93.95,93.93,93.945,1743.0,CAH +2023-10-18 12:21:00,93.94,93.94,93.89,93.93,8386.0,CAH +2023-10-18 12:20:00,93.915,93.95,93.915,93.945,2233.0,CAH +2023-10-18 12:19:00,93.94,93.96,93.92,93.92,1281.0,CAH +2023-10-18 12:18:00,93.95,93.96,93.94,93.95,886.0,CAH +2023-10-18 12:17:00,94.07,94.07,93.98,93.98,1982.0,CAH +2023-10-18 12:16:00,94.03,94.08,94.03,94.08,3419.0,CAH +2023-10-18 12:15:00,94.06,94.07,94.05,94.05,1163.0,CAH +2023-10-18 12:14:00,94.125,94.125,94.07,94.07,1811.0,CAH +2023-10-18 12:13:00,94.17,94.17,94.14,94.14,449.0,CAH +2023-10-18 12:12:00,94.2,94.2,94.13,94.16,3701.0,CAH +2023-10-18 12:11:00,94.26,94.26,94.21,94.21,1552.0,CAH +2023-10-18 12:10:00,94.265,94.27,94.25,94.27,2589.0,CAH +2023-10-18 12:09:00,94.27,94.28,94.27,94.28,758.0,CAH +2023-10-18 12:08:00,94.16,94.23,94.16,94.23,3920.0,CAH +2023-10-18 12:07:00,94.18,94.191,94.16,94.16,2123.0,CAH +2023-10-18 12:06:00,94.13,94.17,94.12,94.17,2258.0,CAH +2023-10-18 12:05:00,94.2,94.21,94.12,94.13,3498.0,CAH +2023-10-18 12:04:00,94.16,94.22,94.16,94.215,6174.0,CAH +2023-10-18 12:03:00,94.18,94.19,94.16,94.16,2115.0,CAH +2023-10-18 12:02:00,94.195,94.195,94.14,94.19,3973.0,CAH +2023-10-18 12:01:00,94.26,94.27,94.22,94.23,2070.0,CAH +2023-10-18 12:00:00,94.23,94.27,94.21,94.27,1987.0,CAH +2023-10-18 11:59:00,94.25,94.25,94.23,94.23,553.0,CAH +2023-10-18 11:58:00,94.22,94.26,94.22,94.24,2147.0,CAH +2023-10-18 11:57:00,94.26,94.26,94.24,94.25,38891.0,CAH +2023-10-18 11:56:00,94.255,94.255,94.21,94.22,1841.0,CAH +2023-10-18 11:55:00,94.19,94.26,94.19,94.26,1958.0,CAH +2023-10-18 11:54:00,94.17,94.17,94.16,94.16,1355.0,CAH +2023-10-18 11:53:00,94.16,94.2,94.16,94.17,1699.0,CAH +2023-10-18 11:52:00,94.11,94.14,94.11,94.135,2213.0,CAH +2023-10-18 11:51:00,94.07,94.12,94.06,94.07,5093.0,CAH +2023-10-18 11:50:00,94.2,94.21,94.06,94.075,14960.0,CAH +2023-10-18 11:49:00,94.29,94.29,94.2,94.2,4360.0,CAH +2023-10-18 11:48:00,94.29,94.31,94.29,94.3,3163.0,CAH +2023-10-18 11:47:00,94.31,94.325,94.29,94.3,2329.0,CAH +2023-10-18 11:46:00,94.33,94.35,94.33,94.33,4240.0,CAH +2023-10-18 11:45:00,94.32,94.36,94.32,94.33,7670.0,CAH +2023-10-18 11:44:00,94.28,94.31,94.28,94.31,1207.0,CAH +2023-10-18 11:43:00,94.25,94.27,94.25,94.27,1770.0,CAH +2023-10-18 11:42:00,94.26,94.26,94.24,94.24,629.0,CAH +2023-10-18 11:41:00,94.245,94.28,94.24,94.26,2110.0,CAH +2023-10-18 11:40:00,94.32,94.32,94.25,94.25,2223.0,CAH +2023-10-18 11:39:00,94.32,94.37,94.32,94.37,876.0,CAH +2023-10-18 11:38:00,94.35,94.35,94.32,94.33,4347.0,CAH +2023-10-18 11:37:00,94.3,94.35,94.27,94.35,8947.0,CAH +2023-10-18 11:36:00,94.22,94.28,94.22,94.27,4930.0,CAH +2023-10-18 11:35:00,94.14,94.18,94.124,94.18,2637.0,CAH +2023-10-18 11:34:00,94.13,94.15,94.13,94.15,1002.0,CAH +2023-10-18 11:33:00,94.13,94.15,94.13,94.14,1404.0,CAH +2023-10-18 11:32:00,94.07,94.11,94.07,94.11,1978.0,CAH +2023-10-18 11:31:00,94.07,94.07,94.06,94.06,678.0,CAH +2023-10-18 11:30:00,94.125,94.125,94.1,94.1,1090.0,CAH +2023-10-18 11:29:00,94.09,94.13,94.09,94.13,3118.0,CAH +2023-10-18 11:28:00,94.16,94.175,94.11,94.12,1844.0,CAH +2023-10-18 11:27:00,94.19,94.19,94.16,94.175,1309.0,CAH +2023-10-18 11:26:00,94.17,94.21,94.17,94.19,6632.0,CAH +2023-10-18 11:25:00,94.04,94.12,94.04,94.12,2193.0,CAH +2023-10-18 11:24:00,94.01,94.03,94.01,94.03,1243.0,CAH +2023-10-18 11:23:00,93.99,94.02,93.985,94.02,1210.0,CAH +2023-10-18 11:22:00,93.96,94.0,93.96,94.0,2135.0,CAH +2023-10-18 11:21:00,93.96,93.99,93.94,93.94,2405.0,CAH +2023-10-18 11:20:00,93.93,93.957,93.93,93.957,2192.0,CAH +2023-10-18 11:19:00,93.96,93.96,93.94,93.945,1037.0,CAH +2023-10-18 11:18:00,93.97,93.98,93.96,93.98,1700.0,CAH +2023-10-18 11:17:00,93.93,93.96,93.93,93.96,1140.0,CAH +2023-10-18 11:16:00,93.96,93.96,93.925,93.93,1778.0,CAH +2023-10-18 11:15:00,93.94,94.03,93.94,93.96,4747.0,CAH +2023-10-18 11:14:00,93.9,93.92,93.88,93.92,2563.0,CAH +2023-10-18 11:13:00,93.885,93.93,93.885,93.93,1274.0,CAH +2023-10-18 11:12:00,93.91,93.91,93.87,93.87,2476.0,CAH +2023-10-18 11:11:00,93.92,93.95,93.9,93.95,2021.0,CAH +2023-10-18 11:10:00,93.99,93.99,93.92,93.92,2399.0,CAH +2023-10-18 11:09:00,93.98,94.03,93.98,94.01,2961.0,CAH +2023-10-18 11:08:00,94.03,94.03,93.995,94.02,3542.0,CAH +2023-10-18 11:07:00,94.06,94.07,94.04,94.045,2292.0,CAH +2023-10-18 11:06:00,94.07,94.09,94.05,94.08,4337.0,CAH +2023-10-18 11:05:00,94.11,94.12,94.07,94.075,3434.0,CAH +2023-10-18 11:04:00,94.115,94.14,94.115,94.14,1402.0,CAH +2023-10-18 11:03:00,94.07,94.15,94.07,94.15,1473.0,CAH +2023-10-18 11:02:00,94.005,94.06,93.99,94.06,3502.0,CAH +2023-10-18 11:01:00,93.87,94.01,93.87,93.995,9045.0,CAH +2023-10-18 11:00:00,93.92,93.92,93.87,93.87,2316.0,CAH +2023-10-18 10:59:00,93.92,93.96,93.9,93.93,11147.0,CAH +2023-10-18 10:58:00,93.9,93.92,93.88,93.9,3404.0,CAH +2023-10-18 10:57:00,93.95,93.95,93.9,93.905,5262.0,CAH +2023-10-18 10:56:00,93.96,93.97,93.94,93.97,2614.0,CAH +2023-10-18 10:55:00,93.91,93.97,93.91,93.97,1493.0,CAH +2023-10-18 10:54:00,93.95,93.96,93.9,93.9,1735.0,CAH +2023-10-18 10:53:00,93.82,93.95,93.81,93.94,10362.0,CAH +2023-10-18 10:52:00,93.85,93.85,93.79,93.82,16912.0,CAH +2023-10-18 10:51:00,93.88,93.89,93.85,93.86,3666.0,CAH +2023-10-18 10:50:00,93.9,93.91,93.86,93.875,2380.0,CAH +2023-10-18 10:49:00,93.91,93.94,93.87,93.9,9106.0,CAH +2023-10-18 10:48:00,93.88,93.94,93.85,93.91,15714.0,CAH +2023-10-18 10:47:00,93.88,93.92,93.84,93.86,18204.0,CAH +2023-10-18 10:46:00,93.9,93.94,93.89,93.89,13752.0,CAH +2023-10-18 10:45:00,93.89,93.94,93.885,93.91,3828.0,CAH +2023-10-18 10:44:00,93.8,93.86,93.79,93.86,7525.0,CAH +2023-10-18 10:43:00,93.77,93.81,93.765,93.77,4329.0,CAH +2023-10-18 10:42:00,93.835,93.88,93.8,93.83,17222.0,CAH +2023-10-18 10:41:00,93.83,93.85,93.83,93.83,1250.0,CAH +2023-10-18 10:40:00,93.87,93.87,93.84,93.844,1539.0,CAH +2023-10-18 10:39:00,93.82,93.85,93.82,93.85,1388.0,CAH +2023-10-18 10:38:00,93.81,93.824,93.795,93.8,2483.0,CAH +2023-10-18 10:37:00,93.85,93.86,93.805,93.805,2211.0,CAH +2023-10-18 10:36:00,93.78,93.81,93.78,93.81,1366.0,CAH +2023-10-18 10:35:00,93.65,93.755,93.65,93.755,4310.0,CAH +2023-10-18 10:34:00,93.64,93.645,93.64,93.64,1335.0,CAH +2023-10-18 10:33:00,93.67,93.67,93.62,93.64,1849.0,CAH +2023-10-18 10:32:00,93.7,93.7,93.67,93.675,1296.0,CAH +2023-10-18 10:31:00,93.66,93.68,93.66,93.68,2266.0,CAH +2023-10-18 10:30:00,93.64,93.65,93.62,93.65,14116.0,CAH +2023-10-18 10:29:00,93.75,93.75,93.69,93.69,3669.0,CAH +2023-10-18 10:28:00,93.77,93.77,93.72,93.72,3231.0,CAH +2023-10-18 10:27:00,93.76,93.77,93.76,93.77,1852.0,CAH +2023-10-18 10:26:00,93.76,93.79,93.76,93.783,7061.0,CAH +2023-10-18 10:25:00,93.75,93.77,93.74,93.77,2901.0,CAH +2023-10-18 10:24:00,93.77,93.8,93.76,93.76,4807.0,CAH +2023-10-18 10:23:00,93.83,93.83,93.76,93.76,1711.0,CAH +2023-10-18 10:22:00,93.84,93.87,93.825,93.855,3449.0,CAH +2023-10-18 10:21:00,93.89,93.91,93.86,93.865,3525.0,CAH +2023-10-18 10:20:00,93.99,93.99,93.89,93.89,3013.0,CAH +2023-10-18 10:19:00,93.91,94.025,93.91,94.0,12224.0,CAH +2023-10-18 10:18:00,93.893,93.9,93.88,93.9,1236.0,CAH +2023-10-18 10:17:00,93.86,93.88,93.86,93.88,717.0,CAH +2023-10-18 10:16:00,93.76,93.84,93.76,93.84,1395.0,CAH +2023-10-18 10:15:00,93.8,93.8,93.74,93.75,1899.0,CAH +2023-10-18 10:14:00,93.765,93.82,93.765,93.805,1049.0,CAH +2023-10-18 10:13:00,93.8,93.8,93.76,93.79,3275.0,CAH +2023-10-18 10:12:00,93.8,93.83,93.8,93.83,1310.0,CAH +2023-10-18 10:11:00,93.79,93.794,93.78,93.794,841.0,CAH +2023-10-18 10:10:00,93.875,93.875,93.78,93.8,1944.0,CAH +2023-10-18 10:09:00,93.89,93.89,93.85,93.88,2547.0,CAH +2023-10-18 10:08:00,93.95,93.95,93.89,93.89,4676.0,CAH +2023-10-18 10:07:00,93.96,93.96,93.92,93.92,2059.0,CAH +2023-10-18 10:06:00,93.89,93.96,93.885,93.96,4181.0,CAH +2023-10-18 10:05:00,93.88,93.915,93.85,93.87,4152.0,CAH +2023-10-18 10:04:00,93.845,93.87,93.845,93.85,1076.0,CAH +2023-10-18 10:03:00,93.765,93.815,93.765,93.815,1036.0,CAH +2023-10-18 10:02:00,93.7,93.765,93.69,93.765,2027.0,CAH +2023-10-18 10:01:00,93.69,93.75,93.69,93.7,1258.0,CAH +2023-10-18 10:00:00,93.69,93.74,93.69,93.71,1627.0,CAH +2023-10-18 09:59:00,93.62,93.67,93.61,93.67,1240.0,CAH +2023-10-18 09:58:00,93.645,93.67,93.63,93.63,2286.0,CAH +2023-10-18 09:57:00,93.61,93.66,93.585,93.64,1750.0,CAH +2023-10-18 09:56:00,93.55,93.668,93.55,93.62,4710.0,CAH +2023-10-18 09:55:00,93.6,93.6,93.53,93.53,3686.0,CAH +2023-10-18 09:54:00,93.63,93.63,93.56,93.58,17131.0,CAH +2023-10-18 09:53:00,93.58,93.62,93.578,93.578,418.0,CAH +2023-10-18 09:52:00,93.67,93.67,93.6,93.61,2252.0,CAH +2023-10-18 09:51:00,93.71,93.71,93.645,93.645,1688.0,CAH +2023-10-18 09:50:00,93.66,93.7,93.64,93.7,1065.0,CAH +2023-10-18 09:49:00,93.71,93.74,93.7,93.7,1302.0,CAH +2023-10-18 09:48:00,93.66,93.66,93.65,93.65,1362.0,CAH +2023-10-18 09:47:00,93.665,93.71,93.64,93.64,541.0,CAH +2023-10-18 09:46:00,93.62,93.63,93.62,93.63,1021.0,CAH +2023-10-18 09:45:00,93.59,93.66,93.59,93.59,3870.0,CAH +2023-10-18 09:44:00,93.47,93.54,93.46,93.54,1308.0,CAH +2023-10-18 09:43:00,93.399,93.47,93.399,93.47,1263.0,CAH +2023-10-18 09:42:00,93.45,93.45,93.41,93.445,1711.0,CAH +2023-10-18 09:41:00,93.345,93.48,93.345,93.432,3070.0,CAH +2023-10-18 09:40:00,93.32,93.34,93.265,93.3,1852.0,CAH +2023-10-18 09:39:00,93.33,93.33,93.27,93.27,684.0,CAH +2023-10-18 09:38:00,93.43,93.43,93.27,93.27,1597.0,CAH +2023-10-18 09:37:00,93.465,93.53,93.465,93.53,358.0,CAH +2023-10-18 09:36:00,93.365,93.51,93.365,93.51,1106.0,CAH +2023-10-18 09:35:00,93.14,93.22,93.14,93.17,2836.0,CAH +2023-10-18 09:34:00,93.062,93.13,93.0,93.075,1594.0,CAH +2023-10-18 09:33:00,93.3,93.31,93.14,93.14,2260.0,CAH +2023-10-18 09:32:00,93.25,93.29,93.17,93.23,2553.0,CAH +2023-10-18 09:31:00,93.36,93.38,93.29,93.35,2274.0,CAH +2023-10-18 09:30:00,93.3,93.41,92.91,93.23,14153.0,CAH +2023-10-18 09:05:00,92.18,92.18,92.18,92.18,1.0,CAH +2023-10-18 08:58:00,93.48,93.48,93.48,93.48,1.0,CAH +2023-10-18 08:34:00,92.99,92.99,92.99,92.99,1.0,CAH +2023-10-18 08:05:00,93.03,93.03,93.03,93.03,103.0,CAH +2023-10-18 08:03:00,93.04,93.04,93.04,93.04,1.0,CAH +2023-10-18 08:02:00,93.04,93.04,93.04,93.04,1.0,CAH +2023-10-18 07:40:00,93.02,93.02,93.02,93.02,50.0,CAH +2023-10-18 07:29:00,93.0,93.0,93.0,93.0,50.0,CAH +2023-10-17 19:00:00,93.04,93.04,93.04,93.04,457075.0,CAH +2023-10-17 18:46:00,93.03,93.03,93.03,93.03,3.0,CAH +2023-10-17 18:45:00,93.03,93.03,93.03,93.03,20.0,CAH +2023-10-17 18:30:00,93.04,93.04,93.04,93.04,457075.0,CAH +2023-10-17 16:47:00,92.85,92.85,92.85,92.85,400.0,CAH +2023-10-17 16:39:00,93.04,93.04,93.04,93.04,2958.0,CAH +2023-10-17 16:36:00,93.0,93.0,93.0,93.0,2.0,CAH +2023-10-17 16:35:00,93.0,93.0,93.0,93.0,3.0,CAH +2023-10-17 16:34:00,92.85,92.85,92.85,92.85,706.0,CAH +2023-10-17 16:10:00,93.04,93.04,93.04,93.04,457075.0,CAH +2023-10-17 16:04:00,92.53,93.04,92.53,93.04,211.0,CAH +2023-10-17 16:03:00,93.039,93.039,93.039,93.039,3814.0,CAH +2023-10-17 16:02:00,93.04,93.04,93.04,93.04,2884.0,CAH +2023-10-17 16:01:00,93.04,93.04,93.04,93.04,188.0,CAH +2023-10-17 16:00:00,93.04,93.06,93.04,93.04,944040.0,CAH +2023-10-17 15:59:00,93.065,93.07,93.03,93.04,56438.0,CAH +2023-10-17 15:58:00,93.025,93.065,93.005,93.065,22236.0,CAH +2023-10-17 15:57:00,93.01,93.05,92.98,93.025,22026.0,CAH +2023-10-17 15:56:00,93.02,93.04,92.99,92.99,22193.0,CAH +2023-10-17 15:55:00,92.95,93.035,92.935,93.01,23656.0,CAH +2023-10-17 15:54:00,92.87,92.955,92.86,92.95,16762.0,CAH +2023-10-17 15:53:00,92.835,92.87,92.835,92.87,131075.0,CAH +2023-10-17 15:52:00,92.81,92.85,92.81,92.835,10359.0,CAH +2023-10-17 15:51:00,92.8,92.82,92.78,92.805,9184.0,CAH +2023-10-17 15:50:00,92.86,92.86,92.77,92.81,24879.0,CAH +2023-10-17 15:49:00,92.88,92.9,92.87,92.87,13053.0,CAH +2023-10-17 15:48:00,92.875,92.89,92.865,92.875,14635.0,CAH +2023-10-17 15:47:00,92.925,92.94,92.875,92.88,8512.0,CAH +2023-10-17 15:46:00,92.94,92.94,92.895,92.92,8719.0,CAH +2023-10-17 15:45:00,92.945,92.96,92.935,92.935,10207.0,CAH +2023-10-17 15:44:00,92.965,92.965,92.935,92.94,4707.0,CAH +2023-10-17 15:43:00,92.96,92.98,92.955,92.97,7359.0,CAH +2023-10-17 15:42:00,92.975,92.98,92.95,92.965,4504.0,CAH +2023-10-17 15:41:00,93.01,93.01,92.968,92.97,4322.0,CAH +2023-10-17 15:40:00,93.04,93.05,92.99,93.015,8967.0,CAH +2023-10-17 15:39:00,92.98,93.05,92.98,93.04,9045.0,CAH +2023-10-17 15:38:00,92.95,92.98,92.95,92.975,7982.0,CAH +2023-10-17 15:37:00,92.95,92.96,92.95,92.95,2532.0,CAH +2023-10-17 15:36:00,92.95,92.97,92.92,92.96,4007.0,CAH +2023-10-17 15:35:00,93.03,93.03,92.94,92.95,8912.0,CAH +2023-10-17 15:34:00,93.08,93.08,93.03,93.03,5665.0,CAH +2023-10-17 15:33:00,93.14,93.14,93.06,93.08,4902.0,CAH +2023-10-17 15:32:00,93.165,93.17,93.14,93.145,4937.0,CAH +2023-10-17 15:31:00,93.21,93.21,93.16,93.16,3704.0,CAH +2023-10-17 15:30:00,93.18,93.26,93.18,93.22,12546.0,CAH +2023-10-17 15:29:00,93.117,93.175,93.115,93.175,3909.0,CAH +2023-10-17 15:28:00,93.105,93.118,93.1,93.11,2819.0,CAH +2023-10-17 15:27:00,93.12,93.12,93.1,93.1,2172.0,CAH +2023-10-17 15:26:00,93.12,93.13,93.12,93.12,3552.0,CAH +2023-10-17 15:25:00,93.1,93.11,93.1,93.11,1411.0,CAH +2023-10-17 15:24:00,93.12,93.13,93.1,93.1,3218.0,CAH +2023-10-17 15:23:00,93.14,93.14,93.11,93.11,2727.0,CAH +2023-10-17 15:22:00,93.14,93.15,93.14,93.14,1197.0,CAH +2023-10-17 15:21:00,93.16,93.16,93.14,93.14,1594.0,CAH +2023-10-17 15:20:00,93.17,93.17,93.16,93.17,2721.0,CAH +2023-10-17 15:19:00,93.14,93.16,93.14,93.16,852.0,CAH +2023-10-17 15:18:00,93.19,93.205,93.17,93.17,3922.0,CAH +2023-10-17 15:17:00,93.19,93.205,93.17,93.18,2731.0,CAH +2023-10-17 15:16:00,93.18,93.19,93.18,93.18,3632.0,CAH +2023-10-17 15:15:00,93.195,93.21,93.19,93.19,3037.0,CAH +2023-10-17 15:14:00,93.2,93.2,93.19,93.19,615.0,CAH +2023-10-17 15:13:00,93.23,93.24,93.2,93.2,4328.0,CAH +2023-10-17 15:12:00,93.22,93.25,93.22,93.23,3575.0,CAH +2023-10-17 15:11:00,93.25,93.25,93.227,93.227,1156.0,CAH +2023-10-17 15:10:00,93.28,93.31,93.25,93.25,4600.0,CAH +2023-10-17 15:09:00,93.275,93.28,93.275,93.28,977.0,CAH +2023-10-17 15:08:00,93.2,93.28,93.19,93.27,18438.0,CAH +2023-10-17 15:07:00,93.17,93.19,93.17,93.19,2937.0,CAH +2023-10-17 15:06:00,93.14,93.18,93.14,93.18,2892.0,CAH +2023-10-17 15:05:00,93.11,93.14,93.11,93.135,4378.0,CAH +2023-10-17 15:04:00,93.11,93.11,93.1,93.1,1544.0,CAH +2023-10-17 15:03:00,93.091,93.11,93.091,93.11,1407.0,CAH +2023-10-17 15:02:00,93.1,93.12,93.1,93.1,1553.0,CAH +2023-10-17 15:01:00,93.1,93.1,93.1,93.1,836.0,CAH +2023-10-17 15:00:00,93.1,93.1,93.1,93.1,1235.0,CAH +2023-10-17 14:59:00,93.1,93.12,93.1,93.11,2524.0,CAH +2023-10-17 14:58:00,93.11,93.12,93.11,93.12,584.0,CAH +2023-10-17 14:57:00,93.16,93.16,93.1,93.11,1517.0,CAH +2023-10-17 14:56:00,93.11,93.16,93.11,93.16,2012.0,CAH +2023-10-17 14:55:00,93.09,93.1,93.073,93.1,2674.0,CAH +2023-10-17 14:54:00,93.13,93.14,93.083,93.083,2612.0,CAH +2023-10-17 14:53:00,93.14,93.145,93.14,93.145,673.0,CAH +2023-10-17 14:52:00,93.205,93.205,93.14,93.14,3824.0,CAH +2023-10-17 14:51:00,93.18,93.2,93.175,93.2,2998.0,CAH +2023-10-17 14:50:00,93.19,93.205,93.18,93.19,7793.0,CAH +2023-10-17 14:49:00,93.19,93.19,93.18,93.19,1761.0,CAH +2023-10-17 14:48:00,93.18,93.18,93.16,93.17,2511.0,CAH +2023-10-17 14:47:00,93.165,93.17,93.165,93.17,1972.0,CAH +2023-10-17 14:46:00,93.15,93.15,93.145,93.15,791.0,CAH +2023-10-17 14:45:00,93.11,93.16,93.11,93.14,2891.0,CAH +2023-10-17 14:44:00,93.13,93.14,93.11,93.13,2803.0,CAH +2023-10-17 14:43:00,93.16,93.16,93.13,93.13,1338.0,CAH +2023-10-17 14:42:00,93.15,93.19,93.14,93.14,3514.0,CAH +2023-10-17 14:41:00,93.16,93.16,93.14,93.14,1688.0,CAH +2023-10-17 14:40:00,93.18,93.18,93.15,93.16,5620.0,CAH +2023-10-17 14:39:00,93.18,93.18,93.17,93.17,1582.0,CAH +2023-10-17 14:38:00,93.19,93.19,93.17,93.18,1869.0,CAH +2023-10-17 14:37:00,93.13,93.18,93.13,93.17,4198.0,CAH +2023-10-17 14:36:00,93.14,93.14,93.13,93.13,1607.0,CAH +2023-10-17 14:35:00,93.16,93.16,93.15,93.15,720.0,CAH +2023-10-17 14:34:00,93.17,93.17,93.16,93.16,674.0,CAH +2023-10-17 14:33:00,93.17,93.185,93.17,93.17,1746.0,CAH +2023-10-17 14:32:00,93.17,93.18,93.15,93.165,3595.0,CAH +2023-10-17 14:30:00,93.2,93.2,93.19,93.19,2481.0,CAH +2023-10-17 14:29:00,93.19,93.19,93.19,93.19,605.0,CAH +2023-10-17 14:28:00,93.19,93.2,93.19,93.2,877.0,CAH +2023-10-17 14:26:00,93.21,93.22,93.19,93.192,4194.0,CAH +2023-10-17 14:25:00,93.205,93.215,93.195,93.2,2517.0,CAH +2023-10-17 14:24:00,93.19,93.2,93.19,93.2,821.0,CAH +2023-10-17 14:23:00,93.195,93.2,93.19,93.19,531.0,CAH +2023-10-17 14:22:00,93.2,93.2,93.2,93.2,211.0,CAH +2023-10-17 14:21:00,93.2,93.205,93.2,93.205,712.0,CAH +2023-10-17 14:20:00,93.16,93.22,93.16,93.2,5027.0,CAH +2023-10-17 14:19:00,93.13,93.15,93.12,93.15,1185.0,CAH +2023-10-17 14:18:00,93.13,93.13,93.13,93.13,338.0,CAH +2023-10-17 14:17:00,93.12,93.14,93.12,93.12,2229.0,CAH +2023-10-17 14:16:00,93.15,93.15,93.11,93.11,2498.0,CAH +2023-10-17 14:15:00,93.11,93.14,93.11,93.14,1596.0,CAH +2023-10-17 14:14:00,93.115,93.12,93.11,93.11,1521.0,CAH +2023-10-17 14:13:00,93.11,93.12,93.11,93.12,612.0,CAH +2023-10-17 14:12:00,93.11,93.12,93.1,93.1,1044.0,CAH +2023-10-17 14:11:00,93.11,93.11,93.1,93.1,1129.0,CAH +2023-10-17 14:10:00,93.07,93.13,93.07,93.12,7309.0,CAH +2023-10-17 14:09:00,93.06,93.08,93.06,93.08,2046.0,CAH +2023-10-17 14:08:00,93.07,93.08,93.07,93.08,1215.0,CAH +2023-10-17 14:07:00,93.07,93.08,93.07,93.08,2022.0,CAH +2023-10-17 14:06:00,93.06,93.07,93.06,93.07,710.0,CAH +2023-10-17 14:05:00,93.08,93.09,93.06,93.07,2955.0,CAH +2023-10-17 14:04:00,93.1,93.1,93.07,93.07,8565.0,CAH +2023-10-17 14:03:00,93.11,93.12,93.105,93.12,823.0,CAH +2023-10-17 14:02:00,93.123,93.13,93.1,93.1,2045.0,CAH +2023-10-17 14:01:00,93.12,93.13,93.11,93.12,1997.0,CAH +2023-10-17 14:00:00,93.12,93.13,93.12,93.12,643.0,CAH +2023-10-17 13:59:00,93.12,93.13,93.11,93.115,984.0,CAH +2023-10-17 13:58:00,93.09,93.115,93.09,93.115,1213.0,CAH +2023-10-17 13:57:00,93.05,93.085,93.05,93.07,1337.0,CAH +2023-10-17 13:56:00,93.03,93.04,93.02,93.04,2900.0,CAH +2023-10-17 13:55:00,93.04,93.04,93.028,93.028,877.0,CAH +2023-10-17 13:54:00,93.03,93.05,93.02,93.04,1870.0,CAH +2023-10-17 13:53:00,93.12,93.12,93.04,93.055,2189.0,CAH +2023-10-17 13:52:00,93.14,93.14,93.13,93.13,634.0,CAH +2023-10-17 13:51:00,93.23,93.24,93.14,93.156,3155.0,CAH +2023-10-17 13:50:00,93.17,93.23,93.16,93.23,11821.0,CAH +2023-10-17 13:49:00,93.16,93.17,93.158,93.17,1060.0,CAH +2023-10-17 13:48:00,93.14,93.15,93.14,93.15,921.0,CAH +2023-10-17 13:47:00,93.15,93.155,93.15,93.155,517.0,CAH +2023-10-17 13:46:00,93.16,93.16,93.16,93.16,689.0,CAH +2023-10-17 13:45:00,93.14,93.19,93.14,93.165,3448.0,CAH +2023-10-17 13:44:00,93.135,93.15,93.135,93.14,1074.0,CAH +2023-10-17 13:43:00,93.17,93.17,93.13,93.135,1477.0,CAH +2023-10-17 13:42:00,93.215,93.22,93.19,93.19,2777.0,CAH +2023-10-17 13:41:00,93.2,93.21,93.175,93.21,5523.0,CAH +2023-10-17 13:40:00,93.19,93.21,93.19,93.2,4178.0,CAH +2023-10-17 13:39:00,93.18,93.2,93.18,93.2,3131.0,CAH +2023-10-17 13:38:00,93.21,93.21,93.185,93.19,1418.0,CAH +2023-10-17 13:37:00,93.14,93.22,93.14,93.2,5340.0,CAH +2023-10-17 13:36:00,93.15,93.15,93.115,93.13,2744.0,CAH +2023-10-17 13:35:00,93.18,93.18,93.17,93.17,3377.0,CAH +2023-10-17 13:34:00,93.18,93.2,93.17,93.19,17584.0,CAH +2023-10-17 13:33:00,93.077,93.18,93.077,93.17,7332.0,CAH +2023-10-17 13:32:00,93.1,93.1,93.06,93.08,2068.0,CAH +2023-10-17 13:31:00,93.16,93.165,93.12,93.13,3010.0,CAH +2023-10-17 13:30:00,93.14,93.16,93.14,93.16,1745.0,CAH +2023-10-17 13:29:00,93.11,93.11,93.11,93.11,465.0,CAH +2023-10-17 13:28:00,93.06,93.1,93.06,93.1,3761.0,CAH +2023-10-17 13:27:00,93.06,93.06,93.04,93.055,1882.0,CAH +2023-10-17 13:26:00,93.07,93.07,93.06,93.06,1598.0,CAH +2023-10-17 13:25:00,93.05,93.07,93.05,93.07,1931.0,CAH +2023-10-17 13:24:00,93.05,93.07,93.03,93.04,2765.0,CAH +2023-10-17 13:23:00,93.05,93.05,93.05,93.05,439.0,CAH +2023-10-17 13:22:00,93.07,93.08,93.05,93.06,3229.0,CAH +2023-10-17 13:21:00,93.06,93.066,93.06,93.06,1204.0,CAH +2023-10-17 13:20:00,93.07,93.07,93.05,93.05,1396.0,CAH +2023-10-17 13:19:00,93.07,93.07,93.07,93.07,537.0,CAH +2023-10-17 13:18:00,93.06,93.06,93.05,93.05,3521.0,CAH +2023-10-17 13:17:00,93.08,93.08,93.07,93.07,1543.0,CAH +2023-10-17 13:16:00,93.09,93.1,93.09,93.1,1046.0,CAH +2023-10-17 13:15:00,93.11,93.11,93.07,93.081,1936.0,CAH +2023-10-17 13:14:00,93.095,93.105,93.095,93.105,572.0,CAH +2023-10-17 13:13:00,93.1,93.1,93.09,93.1,1185.0,CAH +2023-10-17 13:11:00,93.14,93.14,93.09,93.09,1130.0,CAH +2023-10-17 13:10:00,93.15,93.15,93.15,93.15,435.0,CAH +2023-10-17 13:09:00,93.12,93.14,93.12,93.14,603.0,CAH +2023-10-17 13:08:00,93.1,93.1,93.09,93.1,855.0,CAH +2023-10-17 13:07:00,93.09,93.11,93.09,93.11,2749.0,CAH +2023-10-17 13:06:00,93.17,93.17,93.12,93.12,1779.0,CAH +2023-10-17 13:05:00,93.15,93.17,93.15,93.17,642.0,CAH +2023-10-17 13:04:00,93.15,93.15,93.15,93.15,1551.0,CAH +2023-10-17 13:03:00,93.16,93.16,93.145,93.145,682.0,CAH +2023-10-17 13:02:00,93.16,93.17,93.16,93.17,1201.0,CAH +2023-10-17 13:01:00,93.15,93.15,93.14,93.14,862.0,CAH +2023-10-17 13:00:00,93.1,93.14,93.1,93.14,1485.0,CAH +2023-10-17 12:59:00,93.075,93.09,93.06,93.09,3003.0,CAH +2023-10-17 12:58:00,93.08,93.09,93.07,93.09,1607.0,CAH +2023-10-17 12:57:00,93.14,93.14,93.065,93.065,2272.0,CAH +2023-10-17 12:56:00,93.16,93.165,93.13,93.13,1621.0,CAH +2023-10-17 12:55:00,93.09,93.11,93.09,93.11,1308.0,CAH +2023-10-17 12:54:00,93.08,93.11,93.08,93.11,1433.0,CAH +2023-10-17 12:53:00,93.07,93.08,93.055,93.08,1294.0,CAH +2023-10-17 12:52:00,93.04,93.06,93.03,93.05,2737.0,CAH +2023-10-17 12:51:00,93.0,93.04,93.0,93.03,2298.0,CAH +2023-10-17 12:50:00,93.1,93.1,93.08,93.08,3350.0,CAH +2023-10-17 12:49:00,93.11,93.123,93.1,93.11,5896.0,CAH +2023-10-17 12:48:00,93.12,93.12,93.12,93.12,566.0,CAH +2023-10-17 12:47:00,93.12,93.13,93.12,93.12,670.0,CAH +2023-10-17 12:46:00,93.1,93.13,93.1,93.13,1899.0,CAH +2023-10-17 12:45:00,93.16,93.16,93.11,93.11,2057.0,CAH +2023-10-17 12:44:00,93.14,93.15,93.14,93.15,1673.0,CAH +2023-10-17 12:43:00,93.18,93.18,93.155,93.155,1267.0,CAH +2023-10-17 12:42:00,93.14,93.16,93.14,93.16,1213.0,CAH +2023-10-17 12:41:00,93.16,93.16,93.12,93.14,1773.0,CAH +2023-10-17 12:40:00,93.18,93.18,93.17,93.17,906.0,CAH +2023-10-17 12:39:00,93.167,93.205,93.167,93.19,1319.0,CAH +2023-10-17 12:38:00,93.16,93.16,93.16,93.16,540.0,CAH +2023-10-17 12:37:00,93.13,93.177,93.13,93.177,1390.0,CAH +2023-10-17 12:36:00,93.12,93.12,93.12,93.12,929.0,CAH +2023-10-17 12:35:00,93.16,93.16,93.14,93.15,2770.0,CAH +2023-10-17 12:34:00,93.16,93.16,93.16,93.16,758.0,CAH +2023-10-17 12:33:00,93.14,93.17,93.14,93.165,2119.0,CAH +2023-10-17 12:32:00,93.16,93.16,93.15,93.15,468.0,CAH +2023-10-17 12:31:00,93.215,93.215,93.18,93.18,3418.0,CAH +2023-10-17 12:30:00,93.2,93.23,93.2,93.215,2211.0,CAH +2023-10-17 12:29:00,93.18,93.205,93.18,93.205,1807.0,CAH +2023-10-17 12:28:00,93.18,93.19,93.17,93.19,1868.0,CAH +2023-10-17 12:27:00,93.17,93.18,93.17,93.18,868.0,CAH +2023-10-17 12:26:00,93.15,93.17,93.15,93.17,2024.0,CAH +2023-10-17 12:25:00,93.165,93.165,93.135,93.136,3657.0,CAH +2023-10-17 12:24:00,93.14,93.14,93.14,93.14,264.0,CAH +2023-10-17 12:23:00,93.13,93.13,93.13,93.13,305.0,CAH +2023-10-17 12:22:00,93.12,93.13,93.12,93.12,1286.0,CAH +2023-10-17 12:21:00,93.12,93.12,93.12,93.12,483.0,CAH +2023-10-17 12:20:00,93.11,93.12,93.095,93.12,1242.0,CAH +2023-10-17 12:19:00,93.08,93.11,93.08,93.11,1740.0,CAH +2023-10-17 12:18:00,93.11,93.11,93.08,93.08,1079.0,CAH +2023-10-17 12:17:00,93.1,93.11,93.1,93.11,790.0,CAH +2023-10-17 12:16:00,93.1,93.1,93.08,93.09,2037.0,CAH +2023-10-17 12:15:00,93.06,93.09,93.06,93.09,2606.0,CAH +2023-10-17 12:14:00,93.07,93.07,93.06,93.06,868.0,CAH +2023-10-17 12:13:00,93.08,93.1,93.08,93.09,1121.0,CAH +2023-10-17 12:11:00,93.09,93.1,93.08,93.085,1897.0,CAH +2023-10-17 12:10:00,93.12,93.13,93.11,93.11,3239.0,CAH +2023-10-17 12:09:00,93.11,93.11,93.105,93.105,223.0,CAH +2023-10-17 12:08:00,93.14,93.14,93.1,93.11,2610.0,CAH +2023-10-17 12:07:00,93.16,93.16,93.15,93.15,852.0,CAH +2023-10-17 12:06:00,93.17,93.17,93.162,93.162,386.0,CAH +2023-10-17 12:05:00,93.2,93.2,93.18,93.18,1206.0,CAH +2023-10-17 12:04:00,93.16,93.19,93.15,93.19,1917.0,CAH +2023-10-17 12:03:00,93.22,93.22,93.13,93.13,2175.0,CAH +2023-10-17 12:02:00,93.235,93.235,93.235,93.235,125.0,CAH +2023-10-17 12:00:00,93.24,93.24,93.217,93.24,2820.0,CAH +2023-10-17 11:59:00,93.23,93.27,93.22,93.25,3548.0,CAH +2023-10-17 11:58:00,93.2,93.2,93.18,93.2,1019.0,CAH +2023-10-17 11:57:00,93.2,93.21,93.2,93.2,925.0,CAH +2023-10-17 11:56:00,93.19,93.19,93.19,93.19,750.0,CAH +2023-10-17 11:55:00,93.24,93.24,93.21,93.21,4833.0,CAH +2023-10-17 11:54:00,93.22,93.23,93.2,93.225,5037.0,CAH +2023-10-17 11:53:00,93.22,93.23,93.22,93.22,1511.0,CAH +2023-10-17 11:52:00,93.25,93.25,93.21,93.225,1385.0,CAH +2023-10-17 11:51:00,93.27,93.28,93.26,93.26,2465.0,CAH +2023-10-17 11:50:00,93.205,93.28,93.205,93.28,3289.0,CAH +2023-10-17 11:49:00,93.2,93.24,93.2,93.205,4527.0,CAH +2023-10-17 11:48:00,93.225,93.23,93.17,93.208,7708.0,CAH +2023-10-17 11:47:00,93.24,93.24,93.22,93.22,1246.0,CAH +2023-10-17 11:46:00,93.25,93.26,93.245,93.25,1048.0,CAH +2023-10-17 11:45:00,93.25,93.26,93.24,93.24,1020.0,CAH +2023-10-17 11:44:00,93.2,93.25,93.2,93.25,6602.0,CAH +2023-10-17 11:43:00,93.2,93.23,93.2,93.2,23406.0,CAH +2023-10-17 11:42:00,93.2,93.22,93.19,93.2,15175.0,CAH +2023-10-17 11:41:00,93.185,93.2,93.18,93.2,4899.0,CAH +2023-10-17 11:40:00,93.2,93.2,93.19,93.19,686.0,CAH +2023-10-17 11:39:00,93.2,93.21,93.18,93.2,4436.0,CAH +2023-10-17 11:38:00,93.2,93.21,93.19,93.2,8597.0,CAH +2023-10-17 11:37:00,93.2,93.2,93.195,93.2,951.0,CAH +2023-10-17 11:36:00,93.18,93.21,93.18,93.195,3077.0,CAH +2023-10-17 11:35:00,93.11,93.18,93.11,93.15,3590.0,CAH +2023-10-17 11:34:00,93.125,93.125,93.095,93.11,2045.0,CAH +2023-10-17 11:33:00,93.17,93.2,93.15,93.18,4916.0,CAH +2023-10-17 11:32:00,93.2,93.2,93.18,93.18,2510.0,CAH +2023-10-17 11:31:00,93.15,93.17,93.15,93.17,1426.0,CAH +2023-10-17 11:30:00,93.135,93.15,93.135,93.14,1638.0,CAH +2023-10-17 11:29:00,93.12,93.14,93.12,93.14,2761.0,CAH +2023-10-17 11:28:00,93.1,93.1,93.1,93.1,526.0,CAH +2023-10-17 11:27:00,93.06,93.07,93.06,93.07,607.0,CAH +2023-10-17 11:26:00,93.02,93.04,93.02,93.04,380.0,CAH +2023-10-17 11:25:00,93.0,93.03,93.0,93.01,3292.0,CAH +2023-10-17 11:24:00,92.99,93.0,92.99,93.0,774.0,CAH +2023-10-17 11:23:00,93.0,93.005,92.99,92.995,1605.0,CAH +2023-10-17 11:22:00,92.96,92.97,92.96,92.97,2004.0,CAH +2023-10-17 11:21:00,92.99,92.995,92.97,92.97,2291.0,CAH +2023-10-17 11:20:00,93.02,93.035,92.995,93.019,3893.0,CAH +2023-10-17 11:19:00,92.95,92.99,92.95,92.99,1133.0,CAH +2023-10-17 11:18:00,92.9,92.92,92.89,92.91,2367.0,CAH +2023-10-17 11:17:00,92.88,92.89,92.88,92.89,684.0,CAH +2023-10-17 11:16:00,92.88,92.9,92.87,92.89,1938.0,CAH +2023-10-17 11:15:00,92.89,92.91,92.88,92.9,3181.0,CAH +2023-10-17 11:14:00,92.86,92.87,92.854,92.854,2006.0,CAH +2023-10-17 11:13:00,92.86,92.865,92.85,92.865,1576.0,CAH +2023-10-17 11:12:00,92.82,92.855,92.82,92.85,1878.0,CAH +2023-10-17 11:11:00,92.795,92.82,92.78,92.81,3391.0,CAH +2023-10-17 11:10:00,92.81,92.815,92.785,92.8,2271.0,CAH +2023-10-17 11:09:00,92.78,92.794,92.78,92.794,3566.0,CAH +2023-10-17 11:08:00,92.805,92.805,92.765,92.77,2291.0,CAH +2023-10-17 11:07:00,92.87,92.87,92.8,92.8,2457.0,CAH +2023-10-17 11:06:00,92.87,92.88,92.86,92.865,3086.0,CAH +2023-10-17 11:05:00,92.74,92.89,92.74,92.87,3781.0,CAH +2023-10-17 11:04:00,92.77,92.77,92.72,92.73,2728.0,CAH +2023-10-17 11:03:00,92.755,92.755,92.755,92.755,1053.0,CAH +2023-10-17 11:02:00,92.78,92.78,92.74,92.74,890.0,CAH +2023-10-17 11:01:00,92.78,92.795,92.78,92.79,1163.0,CAH +2023-10-17 11:00:00,92.81,92.81,92.8,92.8,453.0,CAH +2023-10-17 10:59:00,92.705,92.8,92.7,92.795,2656.0,CAH +2023-10-17 10:58:00,92.725,92.73,92.69,92.7,2704.0,CAH +2023-10-17 10:57:00,92.725,92.73,92.685,92.71,3005.0,CAH +2023-10-17 10:56:00,92.715,92.72,92.7,92.7,490.0,CAH +2023-10-17 10:55:00,92.726,92.726,92.69,92.695,2434.0,CAH +2023-10-17 10:54:00,92.73,92.735,92.7,92.715,5048.0,CAH +2023-10-17 10:53:00,92.75,92.75,92.74,92.745,1110.0,CAH +2023-10-17 10:52:00,92.79,92.82,92.76,92.765,3834.0,CAH +2023-10-17 10:51:00,92.765,92.79,92.765,92.79,1124.0,CAH +2023-10-17 10:50:00,92.76,92.78,92.71,92.76,7565.0,CAH +2023-10-17 10:49:00,92.81,92.82,92.77,92.77,7126.0,CAH +2023-10-17 10:48:00,92.845,92.845,92.8,92.805,1846.0,CAH +2023-10-17 10:47:00,92.8,92.85,92.795,92.84,8479.0,CAH +2023-10-17 10:46:00,92.85,92.85,92.81,92.82,2483.0,CAH +2023-10-17 10:45:00,92.875,92.875,92.86,92.86,2109.0,CAH +2023-10-17 10:44:00,92.9,92.9,92.87,92.875,1427.0,CAH +2023-10-17 10:43:00,92.93,92.93,92.895,92.895,2146.0,CAH +2023-10-17 10:42:00,92.785,92.95,92.785,92.945,19925.0,CAH +2023-10-17 10:41:00,92.75,92.78,92.715,92.78,5863.0,CAH +2023-10-17 10:40:00,92.75,92.77,92.74,92.76,4213.0,CAH +2023-10-17 10:39:00,92.72,92.75,92.71,92.745,1962.0,CAH +2023-10-17 10:38:00,92.75,92.76,92.71,92.725,5695.0,CAH +2023-10-17 10:37:00,92.73,92.73,92.73,92.73,610.0,CAH +2023-10-17 10:36:00,92.73,92.745,92.73,92.745,923.0,CAH +2023-10-17 10:35:00,92.73,92.745,92.73,92.73,1938.0,CAH +2023-10-17 10:34:00,92.64,92.735,92.63,92.735,5100.0,CAH +2023-10-17 10:33:00,92.585,92.64,92.585,92.64,3146.0,CAH +2023-10-17 10:32:00,92.58,92.58,92.58,92.58,600.0,CAH +2023-10-17 10:31:00,92.58,92.59,92.57,92.585,1850.0,CAH +2023-10-17 10:30:00,92.595,92.6,92.56,92.57,3119.0,CAH +2023-10-17 10:29:00,92.6,92.62,92.6,92.6,1277.0,CAH +2023-10-17 10:28:00,92.665,92.695,92.615,92.615,3432.0,CAH +2023-10-17 10:27:00,92.67,92.68,92.652,92.665,3733.0,CAH +2023-10-17 10:26:00,92.68,92.68,92.62,92.67,4582.0,CAH +2023-10-17 10:25:00,92.745,92.745,92.69,92.695,1263.0,CAH +2023-10-17 10:24:00,92.845,92.845,92.75,92.75,4977.0,CAH +2023-10-17 10:23:00,92.795,92.84,92.795,92.84,2306.0,CAH +2023-10-17 10:22:00,92.77,92.79,92.71,92.79,5216.0,CAH +2023-10-17 10:21:00,92.82,92.82,92.77,92.77,3191.0,CAH +2023-10-17 10:20:00,92.87,92.87,92.83,92.83,1431.0,CAH +2023-10-17 10:19:00,92.92,92.93,92.9,92.91,4821.0,CAH +2023-10-17 10:18:00,92.94,92.94,92.935,92.935,415.0,CAH +2023-10-17 10:17:00,92.97,92.97,92.935,92.935,975.0,CAH +2023-10-17 10:16:00,92.97,92.98,92.94,92.97,4626.0,CAH +2023-10-17 10:15:00,93.12,93.12,92.99,92.99,3462.0,CAH +2023-10-17 10:14:00,93.07,93.15,93.06,93.135,21597.0,CAH +2023-10-17 10:13:00,93.085,93.09,93.07,93.07,486.0,CAH +2023-10-17 10:11:00,92.955,93.025,92.955,93.015,2270.0,CAH +2023-10-17 10:10:00,92.923,92.96,92.91,92.96,2418.0,CAH +2023-10-17 10:09:00,92.99,92.99,92.92,92.92,1530.0,CAH +2023-10-17 10:08:00,93.08,93.095,93.003,93.003,2540.0,CAH +2023-10-17 10:07:00,93.091,93.11,93.09,93.095,2292.0,CAH +2023-10-17 10:06:00,93.13,93.14,93.09,93.095,3614.0,CAH +2023-10-17 10:05:00,93.11,93.16,93.11,93.14,2826.0,CAH +2023-10-17 10:04:00,93.16,93.165,93.07,93.095,2923.0,CAH +2023-10-17 10:03:00,93.2,93.21,93.19,93.19,1389.0,CAH +2023-10-17 10:02:00,93.1,93.21,93.1,93.21,3828.0,CAH +2023-10-17 10:01:00,93.04,93.08,93.04,93.06,481.0,CAH +2023-10-17 10:00:00,93.02,93.07,92.96,93.055,19476.0,CAH +2023-10-17 09:59:00,93.055,93.08,93.02,93.02,2729.0,CAH +2023-10-17 09:58:00,93.145,93.145,93.061,93.061,2589.0,CAH +2023-10-17 09:57:00,93.04,93.125,93.04,93.125,2822.0,CAH +2023-10-17 09:56:00,93.05,93.07,93.03,93.07,6859.0,CAH +2023-10-17 09:55:00,93.065,93.07,93.05,93.06,3336.0,CAH +2023-10-17 09:54:00,93.1,93.1,93.05,93.06,2237.0,CAH +2023-10-17 09:53:00,93.13,93.13,93.02,93.04,5605.0,CAH +2023-10-17 09:52:00,93.09,93.145,93.08,93.1,7367.0,CAH +2023-10-17 09:51:00,93.07,93.08,93.065,93.07,1538.0,CAH +2023-10-17 09:50:00,93.07,93.085,93.03,93.07,8081.0,CAH +2023-10-17 09:49:00,93.12,93.15,93.08,93.105,1961.0,CAH +2023-10-17 09:48:00,93.02,93.11,93.005,93.11,1761.0,CAH +2023-10-17 09:47:00,92.955,93.0,92.93,92.99,3758.0,CAH +2023-10-17 09:46:00,92.83,92.95,92.83,92.95,1802.0,CAH +2023-10-17 09:45:00,92.72,92.815,92.71,92.815,3671.0,CAH +2023-10-17 09:44:00,92.7,92.71,92.685,92.69,3102.0,CAH +2023-10-17 09:43:00,92.76,92.765,92.68,92.68,3476.0,CAH +2023-10-17 09:42:00,92.775,92.775,92.775,92.775,417.0,CAH +2023-10-17 09:41:00,92.775,92.775,92.77,92.77,845.0,CAH +2023-10-17 09:40:00,92.89,92.89,92.76,92.76,4589.0,CAH +2023-10-17 09:39:00,92.85,92.9,92.85,92.855,1113.0,CAH +2023-10-17 09:38:00,92.92,92.92,92.845,92.845,2402.0,CAH +2023-10-17 09:37:00,93.07,93.1,92.9,92.92,3840.0,CAH +2023-10-17 09:36:00,93.075,93.075,93.065,93.065,519.0,CAH +2023-10-17 09:35:00,93.065,93.08,93.05,93.08,823.0,CAH +2023-10-17 09:34:00,93.0,93.09,93.0,93.03,2625.0,CAH +2023-10-17 09:33:00,93.025,93.025,92.93,92.93,541.0,CAH +2023-10-17 09:32:00,92.76,92.96,92.76,92.96,1543.0,CAH +2023-10-17 09:31:00,92.755,92.755,92.71,92.715,908.0,CAH +2023-10-17 09:30:00,92.74,92.83,92.71,92.745,18838.0,CAH +2023-10-17 08:48:00,93.48,93.48,93.48,93.48,1.0,CAH +2023-10-17 08:43:00,92.0,92.0,92.0,92.0,1.0,CAH +2023-10-17 08:23:00,92.0,92.0,92.0,92.0,10.0,CAH +2023-10-17 08:03:00,92.66,92.66,92.66,92.66,4.0,CAH +2023-10-17 08:00:00,92.0,92.0,90.29,90.29,426.0,CAH +2023-10-17 07:00:00,92.63,92.63,90.29,90.29,26.0,CAH +2023-10-17 06:59:00,92.66,92.66,92.66,92.66,12.0,CAH +2023-10-16 19:19:00,92.5,92.5,92.5,92.5,45.0,CAH +2023-10-16 19:16:00,92.65,92.65,92.65,92.65,1.0,CAH +2023-10-16 19:00:00,92.66,92.66,92.66,92.66,176548.0,CAH +2023-10-16 18:57:00,92.6,92.6,92.6,92.6,5.0,CAH +2023-10-16 18:30:00,92.66,92.66,92.66,92.66,176548.0,CAH +2023-10-16 18:21:00,92.6,92.6,92.6,92.6,1.0,CAH +2023-10-16 16:50:00,92.29,92.29,92.29,92.29,1.0,CAH +2023-10-16 16:40:00,92.66,92.66,92.66,92.66,1131.0,CAH +2023-10-16 16:17:00,92.66,92.66,92.66,92.66,3.0,CAH +2023-10-16 16:15:00,92.66,92.66,92.66,92.66,1.0,CAH +2023-10-16 16:10:00,92.66,92.66,92.66,92.66,176548.0,CAH +2023-10-16 16:09:00,92.01,92.01,92.01,92.01,1.0,CAH +2023-10-16 16:06:00,92.66,92.66,92.66,92.66,40.0,CAH +2023-10-16 16:03:00,92.66,92.66,92.66,92.66,242.0,CAH +2023-10-16 16:02:00,92.66,92.66,92.66,92.66,11340.0,CAH +2023-10-16 16:01:00,92.66,92.66,92.66,92.66,329.0,CAH +2023-10-16 16:00:00,92.61,92.66,92.61,92.66,369592.0,CAH +2023-10-16 15:59:00,92.74,92.74,92.64,92.66,46559.0,CAH +2023-10-16 15:58:00,92.76,92.775,92.73,92.745,26129.0,CAH +2023-10-16 15:57:00,92.745,92.77,92.74,92.755,17140.0,CAH +2023-10-16 15:56:00,92.74,92.77,92.72,92.745,23418.0,CAH +2023-10-16 15:55:00,92.68,92.72,92.67,92.72,24656.0,CAH +2023-10-16 15:54:00,92.625,92.68,92.605,92.669,18836.0,CAH +2023-10-16 15:53:00,92.655,92.675,92.625,92.63,16769.0,CAH +2023-10-16 15:52:00,92.655,92.665,92.645,92.655,12399.0,CAH +2023-10-16 15:51:00,92.72,92.72,92.64,92.66,14463.0,CAH +2023-10-16 15:50:00,92.78,92.78,92.68,92.715,14621.0,CAH +2023-10-16 15:49:00,92.8,92.83,92.78,92.79,18048.0,CAH +2023-10-16 15:48:00,92.78,92.815,92.77,92.805,12830.0,CAH +2023-10-16 15:47:00,92.78,92.8,92.78,92.78,6672.0,CAH +2023-10-16 15:46:00,92.785,92.81,92.775,92.78,8066.0,CAH +2023-10-16 15:45:00,92.86,92.86,92.78,92.785,18072.0,CAH +2023-10-16 15:44:00,92.81,92.88,92.81,92.86,14953.0,CAH +2023-10-16 15:43:00,92.86,92.86,92.81,92.81,6216.0,CAH +2023-10-16 15:42:00,92.925,92.93,92.86,92.87,3810.0,CAH +2023-10-16 15:41:00,92.942,92.95,92.93,92.93,4331.0,CAH +2023-10-16 15:40:00,92.95,92.96,92.921,92.95,5897.0,CAH +2023-10-16 15:39:00,92.96,92.98,92.94,92.94,3281.0,CAH +2023-10-16 15:38:00,92.93,92.98,92.91,92.98,4025.0,CAH +2023-10-16 15:37:00,92.91,92.95,92.91,92.93,5458.0,CAH +2023-10-16 15:36:00,92.87,92.92,92.87,92.92,2854.0,CAH +2023-10-16 15:35:00,92.84,92.88,92.835,92.87,8564.0,CAH +2023-10-16 15:34:00,92.86,92.86,92.825,92.84,6619.0,CAH +2023-10-16 15:33:00,92.89,92.895,92.87,92.87,3443.0,CAH +2023-10-16 15:32:00,92.93,92.93,92.89,92.89,4447.0,CAH +2023-10-16 15:31:00,92.94,92.94,92.93,92.935,2221.0,CAH +2023-10-16 15:30:00,92.98,92.99,92.94,92.94,6325.0,CAH +2023-10-16 15:29:00,92.96,92.99,92.955,92.99,4680.0,CAH +2023-10-16 15:28:00,92.96,92.96,92.948,92.96,1814.0,CAH +2023-10-16 15:27:00,92.98,92.985,92.96,92.96,2875.0,CAH +2023-10-16 15:26:00,92.96,92.98,92.96,92.98,2933.0,CAH +2023-10-16 15:25:00,92.94,92.95,92.93,92.95,4963.0,CAH +2023-10-16 15:24:00,92.96,92.96,92.945,92.945,2535.0,CAH +2023-10-16 15:23:00,93.01,93.01,92.99,92.99,2912.0,CAH +2023-10-16 15:22:00,93.01,93.01,93.0,93.01,1831.0,CAH +2023-10-16 15:21:00,93.025,93.025,93.0,93.01,2405.0,CAH +2023-10-16 15:20:00,93.03,93.04,93.03,93.03,1874.0,CAH +2023-10-16 15:19:00,93.05,93.05,93.03,93.03,1802.0,CAH +2023-10-16 15:18:00,93.07,93.07,93.06,93.06,2587.0,CAH +2023-10-16 15:17:00,93.1,93.111,93.08,93.08,5191.0,CAH +2023-10-16 15:16:00,93.08,93.08,93.07,93.08,2914.0,CAH +2023-10-16 15:15:00,93.06,93.099,93.06,93.099,1618.0,CAH +2023-10-16 15:14:00,93.077,93.08,93.05,93.05,4574.0,CAH +2023-10-16 15:13:00,93.06,93.07,93.06,93.07,1532.0,CAH +2023-10-16 15:12:00,93.04,93.05,93.03,93.05,2412.0,CAH +2023-10-16 15:11:00,93.035,93.04,93.035,93.04,1796.0,CAH +2023-10-16 15:10:00,93.04,93.04,93.03,93.035,2005.0,CAH +2023-10-16 15:09:00,93.02,93.03,93.01,93.03,3149.0,CAH +2023-10-16 15:08:00,93.06,93.06,93.03,93.04,2869.0,CAH +2023-10-16 15:07:00,93.05,93.07,93.05,93.05,1260.0,CAH +2023-10-16 15:06:00,93.085,93.085,93.04,93.065,4172.0,CAH +2023-10-16 15:05:00,93.06,93.1,93.06,93.07,3012.0,CAH +2023-10-16 15:04:00,93.035,93.05,93.035,93.05,1395.0,CAH +2023-10-16 15:03:00,92.97,93.04,92.97,93.035,8171.0,CAH +2023-10-16 15:02:00,92.95,92.96,92.95,92.96,1260.0,CAH +2023-10-16 15:01:00,92.98,92.98,92.97,92.97,1614.0,CAH +2023-10-16 15:00:00,92.99,92.99,92.98,92.98,3240.0,CAH +2023-10-16 14:59:00,92.95,92.99,92.95,92.99,3822.0,CAH +2023-10-16 14:58:00,92.945,92.95,92.94,92.945,2386.0,CAH +2023-10-16 14:57:00,92.96,92.97,92.94,92.94,3249.0,CAH +2023-10-16 14:56:00,92.95,92.959,92.95,92.95,2904.0,CAH +2023-10-16 14:55:00,92.94,92.96,92.94,92.96,2726.0,CAH +2023-10-16 14:54:00,92.92,92.93,92.92,92.93,2970.0,CAH +2023-10-16 14:53:00,92.92,92.92,92.91,92.91,1468.0,CAH +2023-10-16 14:51:00,92.94,92.94,92.915,92.927,3461.0,CAH +2023-10-16 14:50:00,92.945,92.945,92.944,92.945,565.0,CAH +2023-10-16 14:49:00,92.95,92.96,92.935,92.94,2903.0,CAH +2023-10-16 14:48:00,92.95,92.95,92.94,92.95,1421.0,CAH +2023-10-16 14:47:00,92.94,92.94,92.94,92.94,608.0,CAH +2023-10-16 14:46:00,92.94,92.95,92.935,92.935,2336.0,CAH +2023-10-16 14:45:00,92.94,92.95,92.94,92.95,418.0,CAH +2023-10-16 14:44:00,92.93,92.95,92.93,92.95,2229.0,CAH +2023-10-16 14:43:00,92.93,92.94,92.92,92.92,1075.0,CAH +2023-10-16 14:42:00,92.96,92.96,92.94,92.94,2908.0,CAH +2023-10-16 14:41:00,92.95,92.97,92.95,92.95,2587.0,CAH +2023-10-16 14:40:00,92.93,92.93,92.93,92.93,401.0,CAH +2023-10-16 14:39:00,92.91,92.92,92.91,92.92,1084.0,CAH +2023-10-16 14:38:00,92.87,92.92,92.87,92.92,2380.0,CAH +2023-10-16 14:37:00,92.87,92.87,92.87,92.87,976.0,CAH +2023-10-16 14:36:00,92.87,92.89,92.86,92.89,1779.0,CAH +2023-10-16 14:35:00,92.87,92.88,92.86,92.86,3340.0,CAH +2023-10-16 14:34:00,92.855,92.87,92.855,92.87,1203.0,CAH +2023-10-16 14:33:00,92.86,92.86,92.85,92.85,690.0,CAH +2023-10-16 14:32:00,92.85,92.86,92.845,92.855,2012.0,CAH +2023-10-16 14:31:00,92.86,92.86,92.86,92.86,707.0,CAH +2023-10-16 14:30:00,92.86,92.86,92.85,92.86,3494.0,CAH +2023-10-16 14:29:00,92.88,92.89,92.87,92.87,1263.0,CAH +2023-10-16 14:28:00,92.86,92.89,92.851,92.89,1946.0,CAH +2023-10-16 14:27:00,92.9,92.9,92.87,92.88,2540.0,CAH +2023-10-16 14:26:00,92.9,92.9,92.9,92.9,921.0,CAH +2023-10-16 14:25:00,92.9,92.91,92.89,92.91,1222.0,CAH +2023-10-16 14:24:00,92.84,92.895,92.84,92.895,3440.0,CAH +2023-10-16 14:23:00,92.84,92.84,92.835,92.835,2446.0,CAH +2023-10-16 14:22:00,92.86,92.86,92.85,92.85,1906.0,CAH +2023-10-16 14:21:00,92.86,92.86,92.845,92.86,2733.0,CAH +2023-10-16 14:18:00,92.89,92.89,92.87,92.87,1841.0,CAH +2023-10-16 14:17:00,92.87,92.89,92.87,92.89,1250.0,CAH +2023-10-16 14:16:00,92.89,92.9,92.868,92.88,2807.0,CAH +2023-10-16 14:15:00,92.882,92.89,92.88,92.89,896.0,CAH +2023-10-16 14:14:00,92.9,92.9,92.87,92.9,3614.0,CAH +2023-10-16 14:13:00,92.939,92.939,92.895,92.9,2030.0,CAH +2023-10-16 14:12:00,92.93,92.93,92.93,92.93,1170.0,CAH +2023-10-16 14:11:00,92.95,92.95,92.92,92.93,3742.0,CAH +2023-10-16 14:10:00,92.9,92.955,92.9,92.955,2330.0,CAH +2023-10-16 14:09:00,92.87,92.89,92.87,92.89,1413.0,CAH +2023-10-16 14:08:00,92.82,92.87,92.82,92.87,3424.0,CAH +2023-10-16 14:07:00,92.82,92.82,92.81,92.81,861.0,CAH +2023-10-16 14:06:00,92.83,92.83,92.8,92.805,1997.0,CAH +2023-10-16 14:05:00,92.83,92.84,92.83,92.84,684.0,CAH +2023-10-16 14:04:00,92.83,92.84,92.825,92.83,1392.0,CAH +2023-10-16 14:03:00,92.81,92.85,92.81,92.84,2271.0,CAH +2023-10-16 14:02:00,92.8,92.81,92.8,92.8,899.0,CAH +2023-10-16 14:01:00,92.79,92.8,92.78,92.8,2065.0,CAH +2023-10-16 14:00:00,92.86,92.86,92.8,92.8,4973.0,CAH +2023-10-16 13:59:00,92.85,92.85,92.85,92.85,758.0,CAH +2023-10-16 13:58:00,92.86,92.87,92.855,92.87,1125.0,CAH +2023-10-16 13:57:00,92.87,92.87,92.85,92.85,1596.0,CAH +2023-10-16 13:56:00,92.9,92.91,92.88,92.88,1953.0,CAH +2023-10-16 13:55:00,92.9,92.93,92.9,92.91,1938.0,CAH +2023-10-16 13:54:00,92.89,92.9,92.885,92.9,2184.0,CAH +2023-10-16 13:53:00,92.92,92.92,92.88,92.88,3092.0,CAH +2023-10-16 13:52:00,92.93,92.93,92.93,92.93,250.0,CAH +2023-10-16 13:51:00,92.92,92.92,92.92,92.92,1038.0,CAH +2023-10-16 13:50:00,92.91,92.91,92.91,92.91,601.0,CAH +2023-10-16 13:49:00,92.93,92.94,92.92,92.92,1732.0,CAH +2023-10-16 13:48:00,92.95,92.95,92.92,92.92,2564.0,CAH +2023-10-16 13:47:00,92.97,92.97,92.94,92.94,2787.0,CAH +2023-10-16 13:46:00,92.96,92.968,92.95,92.968,1299.0,CAH +2023-10-16 13:45:00,92.935,92.96,92.933,92.96,1500.0,CAH +2023-10-16 13:44:00,92.91,92.93,92.91,92.93,1819.0,CAH +2023-10-16 13:43:00,92.9,92.92,92.9,92.92,1029.0,CAH +2023-10-16 13:42:00,92.895,92.91,92.895,92.91,1165.0,CAH +2023-10-16 13:41:00,92.83,92.9,92.83,92.9,2368.0,CAH +2023-10-16 13:40:00,92.84,92.85,92.84,92.85,943.0,CAH +2023-10-16 13:39:00,92.82,92.86,92.82,92.84,4436.0,CAH +2023-10-16 13:38:00,92.79,92.82,92.79,92.82,1751.0,CAH +2023-10-16 13:37:00,92.8,92.8,92.79,92.79,1210.0,CAH +2023-10-16 13:36:00,92.79,92.795,92.79,92.795,522.0,CAH +2023-10-16 13:35:00,92.775,92.79,92.775,92.78,1461.0,CAH +2023-10-16 13:34:00,92.84,92.84,92.78,92.785,1637.0,CAH +2023-10-16 13:33:00,92.87,92.87,92.84,92.84,1934.0,CAH +2023-10-16 13:32:00,92.83,92.86,92.82,92.86,2163.0,CAH +2023-10-16 13:31:00,92.865,92.87,92.86,92.86,1422.0,CAH +2023-10-16 13:30:00,92.88,92.88,92.865,92.865,864.0,CAH +2023-10-16 13:29:00,92.92,92.92,92.9,92.9,999.0,CAH +2023-10-16 13:28:00,92.855,92.9,92.855,92.9,1323.0,CAH +2023-10-16 13:27:00,92.86,92.88,92.86,92.86,3897.0,CAH +2023-10-16 13:26:00,92.84,92.85,92.83,92.845,1609.0,CAH +2023-10-16 13:25:00,92.9,92.9,92.81,92.85,4909.0,CAH +2023-10-16 13:24:00,92.95,92.96,92.95,92.96,1120.0,CAH +2023-10-16 13:23:00,92.985,93.005,92.975,92.975,2011.0,CAH +2023-10-16 13:22:00,92.99,93.01,92.98,92.98,1333.0,CAH +2023-10-16 13:21:00,92.95,92.97,92.91,92.97,2782.0,CAH +2023-10-16 13:20:00,93.09,93.09,92.919,92.94,4844.0,CAH +2023-10-16 13:19:00,93.13,93.13,93.11,93.11,1494.0,CAH +2023-10-16 13:18:00,93.15,93.15,93.14,93.14,1669.0,CAH +2023-10-16 13:17:00,93.16,93.16,93.15,93.15,595.0,CAH +2023-10-16 13:16:00,93.18,93.18,93.16,93.16,1594.0,CAH +2023-10-16 13:15:00,93.18,93.19,93.17,93.19,1476.0,CAH +2023-10-16 13:14:00,93.19,93.2,93.19,93.19,1459.0,CAH +2023-10-16 13:13:00,93.22,93.23,93.195,93.195,2534.0,CAH +2023-10-16 13:12:00,93.19,93.22,93.19,93.21,1668.0,CAH +2023-10-16 13:11:00,93.14,93.17,93.14,93.17,2732.0,CAH +2023-10-16 13:10:00,93.12,93.13,93.12,93.13,2122.0,CAH +2023-10-16 13:08:00,93.13,93.13,93.113,93.113,2456.0,CAH +2023-10-16 13:07:00,93.11,93.12,93.11,93.12,870.0,CAH +2023-10-16 13:06:00,93.11,93.12,93.11,93.12,393.0,CAH +2023-10-16 13:05:00,93.09,93.12,93.09,93.11,2618.0,CAH +2023-10-16 13:04:00,93.09,93.09,93.07,93.09,1686.0,CAH +2023-10-16 13:03:00,93.1,93.1,93.08,93.09,1821.0,CAH +2023-10-16 13:02:00,93.08,93.09,93.07,93.09,1899.0,CAH +2023-10-16 13:01:00,93.05,93.05,93.05,93.05,1159.0,CAH +2023-10-16 13:00:00,93.03,93.04,93.03,93.04,763.0,CAH +2023-10-16 12:59:00,93.04,93.05,93.03,93.04,1842.0,CAH +2023-10-16 12:58:00,93.02,93.03,93.02,93.03,1557.0,CAH +2023-10-16 12:57:00,93.01,93.01,93.0,93.0,766.0,CAH +2023-10-16 12:56:00,93.05,93.05,93.01,93.01,1962.0,CAH +2023-10-16 12:55:00,93.03,93.05,93.03,93.05,1588.0,CAH +2023-10-16 12:54:00,93.04,93.05,93.03,93.04,3412.0,CAH +2023-10-16 12:53:00,93.047,93.05,93.04,93.04,567.0,CAH +2023-10-16 12:52:00,93.055,93.07,93.055,93.06,389.0,CAH +2023-10-16 12:51:00,93.045,93.06,93.04,93.04,922.0,CAH +2023-10-16 12:50:00,93.03,93.05,93.03,93.05,1793.0,CAH +2023-10-16 12:49:00,93.025,93.04,93.01,93.01,2081.0,CAH +2023-10-16 12:48:00,93.03,93.03,93.02,93.02,456.0,CAH +2023-10-16 12:47:00,93.03,93.035,93.023,93.035,2605.0,CAH +2023-10-16 12:46:00,93.02,93.03,93.02,93.03,831.0,CAH +2023-10-16 12:45:00,93.03,93.05,93.03,93.03,2967.0,CAH +2023-10-16 12:44:00,93.04,93.05,93.03,93.04,1808.0,CAH +2023-10-16 12:43:00,93.02,93.05,93.02,93.04,1770.0,CAH +2023-10-16 12:42:00,93.01,93.014,92.99,93.0,1541.0,CAH +2023-10-16 12:41:00,93.01,93.01,92.99,93.01,1449.0,CAH +2023-10-16 12:40:00,93.03,93.03,93.01,93.01,1440.0,CAH +2023-10-16 12:39:00,93.095,93.095,93.06,93.06,1661.0,CAH +2023-10-16 12:38:00,93.043,93.06,93.043,93.06,2584.0,CAH +2023-10-16 12:37:00,93.07,93.08,93.046,93.046,2223.0,CAH +2023-10-16 12:36:00,93.02,93.07,93.01,93.06,2864.0,CAH +2023-10-16 12:35:00,93.067,93.067,93.04,93.04,1745.0,CAH +2023-10-16 12:34:00,93.084,93.084,93.07,93.07,1351.0,CAH +2023-10-16 12:33:00,92.97,93.07,92.97,93.07,7336.0,CAH +2023-10-16 12:32:00,92.98,92.99,92.95,92.95,4941.0,CAH +2023-10-16 12:31:00,93.05,93.05,92.99,92.99,4825.0,CAH +2023-10-16 12:30:00,93.045,93.06,93.04,93.05,7066.0,CAH +2023-10-16 12:29:00,93.105,93.105,93.07,93.07,4070.0,CAH +2023-10-16 12:28:00,93.11,93.11,93.095,93.11,3553.0,CAH +2023-10-16 12:27:00,93.14,93.14,93.095,93.11,7207.0,CAH +2023-10-16 12:26:00,93.14,93.15,93.14,93.15,880.0,CAH +2023-10-16 12:25:00,93.19,93.19,93.14,93.14,1343.0,CAH +2023-10-16 12:24:00,93.185,93.185,93.18,93.18,786.0,CAH +2023-10-16 12:23:00,93.135,93.18,93.135,93.16,2109.0,CAH +2023-10-16 12:22:00,93.12,93.14,93.09,93.135,3091.0,CAH +2023-10-16 12:21:00,93.16,93.17,93.105,93.121,5688.0,CAH +2023-10-16 12:20:00,93.11,93.14,93.11,93.14,3551.0,CAH +2023-10-16 12:19:00,93.19,93.19,93.13,93.14,4261.0,CAH +2023-10-16 12:18:00,93.17,93.19,93.17,93.19,2034.0,CAH +2023-10-16 12:17:00,93.15,93.16,93.14,93.16,7111.0,CAH +2023-10-16 12:16:00,93.18,93.18,93.14,93.14,3991.0,CAH +2023-10-16 12:15:00,93.175,93.195,93.175,93.18,1982.0,CAH +2023-10-16 12:14:00,93.2,93.225,93.16,93.16,4213.0,CAH +2023-10-16 12:13:00,93.2,93.2,93.19,93.19,2402.0,CAH +2023-10-16 12:12:00,93.197,93.22,93.197,93.21,1709.0,CAH +2023-10-16 12:11:00,93.2,93.21,93.2,93.21,1999.0,CAH +2023-10-16 12:10:00,93.19,93.19,93.19,93.19,480.0,CAH +2023-10-16 12:09:00,93.195,93.21,93.18,93.21,1689.0,CAH +2023-10-16 12:08:00,93.2,93.2,93.195,93.195,1018.0,CAH +2023-10-16 12:07:00,93.225,93.225,93.19,93.19,4258.0,CAH +2023-10-16 12:06:00,93.25,93.26,93.215,93.23,2262.0,CAH +2023-10-16 12:05:00,93.21,93.26,93.2,93.26,3049.0,CAH +2023-10-16 12:04:00,93.17,93.18,93.17,93.18,1434.0,CAH +2023-10-16 12:03:00,93.18,93.185,93.165,93.18,4357.0,CAH +2023-10-16 12:02:00,93.18,93.19,93.18,93.18,935.0,CAH +2023-10-16 12:01:00,93.2,93.23,93.2,93.21,2834.0,CAH +2023-10-16 12:00:00,93.25,93.25,93.19,93.2,3549.0,CAH +2023-10-16 11:59:00,93.24,93.245,93.225,93.24,1197.0,CAH +2023-10-16 11:58:00,93.21,93.225,93.21,93.21,545.0,CAH +2023-10-16 11:57:00,93.25,93.25,93.23,93.24,2986.0,CAH +2023-10-16 11:56:00,93.25,93.251,93.25,93.25,1702.0,CAH +2023-10-16 11:55:00,93.25,93.26,93.24,93.25,1767.0,CAH +2023-10-16 11:54:00,93.28,93.29,93.25,93.25,2495.0,CAH +2023-10-16 11:53:00,93.25,93.27,93.25,93.27,2960.0,CAH +2023-10-16 11:52:00,93.23,93.23,93.23,93.23,783.0,CAH +2023-10-16 11:51:00,93.245,93.245,93.24,93.24,488.0,CAH +2023-10-16 11:50:00,93.26,93.26,93.26,93.26,1685.0,CAH +2023-10-16 11:49:00,93.19,93.25,93.19,93.25,2713.0,CAH +2023-10-16 11:48:00,93.155,93.19,93.155,93.18,864.0,CAH +2023-10-16 11:47:00,93.16,93.175,93.15,93.16,4137.0,CAH +2023-10-16 11:46:00,93.19,93.19,93.15,93.16,4226.0,CAH +2023-10-16 11:45:00,93.18,93.19,93.16,93.19,3255.0,CAH +2023-10-16 11:44:00,93.23,93.23,93.19,93.19,2855.0,CAH +2023-10-16 11:43:00,93.25,93.25,93.21,93.215,2537.0,CAH +2023-10-16 11:42:00,93.28,93.28,93.215,93.23,4251.0,CAH +2023-10-16 11:41:00,93.28,93.32,93.28,93.29,3195.0,CAH +2023-10-16 11:40:00,93.28,93.29,93.26,93.262,1286.0,CAH +2023-10-16 11:39:00,93.285,93.285,93.28,93.28,757.0,CAH +2023-10-16 11:38:00,93.31,93.31,93.26,93.288,4127.0,CAH +2023-10-16 11:37:00,93.314,93.32,93.31,93.32,819.0,CAH +2023-10-16 11:36:00,93.32,93.32,93.31,93.32,1888.0,CAH +2023-10-16 11:35:00,93.34,93.34,93.315,93.32,1109.0,CAH +2023-10-16 11:34:00,93.33,93.33,93.32,93.33,2563.0,CAH +2023-10-16 11:33:00,93.31,93.32,93.3,93.32,1435.0,CAH +2023-10-16 11:32:00,93.33,93.33,93.305,93.31,2423.0,CAH +2023-10-16 11:31:00,93.32,93.33,93.31,93.33,2053.0,CAH +2023-10-16 11:30:00,93.31,93.31,93.3,93.3,1867.0,CAH +2023-10-16 11:29:00,93.29,93.31,93.29,93.31,1890.0,CAH +2023-10-16 11:28:00,93.28,93.29,93.28,93.28,1443.0,CAH +2023-10-16 11:27:00,93.31,93.32,93.28,93.28,2745.0,CAH +2023-10-16 11:26:00,93.34,93.36,93.32,93.32,3658.0,CAH +2023-10-16 11:25:00,93.37,93.37,93.345,93.345,844.0,CAH +2023-10-16 11:24:00,93.44,93.44,93.38,93.38,1892.0,CAH +2023-10-16 11:23:00,93.42,93.44,93.41,93.425,2313.0,CAH +2023-10-16 11:22:00,93.39,93.4,93.39,93.4,619.0,CAH +2023-10-16 11:21:00,93.396,93.396,93.39,93.39,946.0,CAH +2023-10-16 11:20:00,93.39,93.4,93.38,93.4,2163.0,CAH +2023-10-16 11:19:00,93.38,93.39,93.38,93.39,3362.0,CAH +2023-10-16 11:18:00,93.355,93.375,93.355,93.375,1302.0,CAH +2023-10-16 11:17:00,93.33,93.36,93.32,93.36,2179.0,CAH +2023-10-16 11:16:00,93.4,93.41,93.36,93.36,3580.0,CAH +2023-10-16 11:15:00,93.355,93.39,93.355,93.39,2210.0,CAH +2023-10-16 11:14:00,93.36,93.36,93.34,93.34,1403.0,CAH +2023-10-16 11:13:00,93.34,93.35,93.34,93.35,739.0,CAH +2023-10-16 11:12:00,93.32,93.34,93.32,93.34,1523.0,CAH +2023-10-16 11:11:00,93.32,93.33,93.3,93.33,2678.0,CAH +2023-10-16 11:10:00,93.33,93.35,93.33,93.35,1349.0,CAH +2023-10-16 11:09:00,93.295,93.31,93.27,93.3,2577.0,CAH +2023-10-16 11:08:00,93.32,93.32,93.26,93.29,3334.0,CAH +2023-10-16 11:07:00,93.32,93.33,93.29,93.32,2909.0,CAH +2023-10-16 11:06:00,93.345,93.345,93.3,93.31,2988.0,CAH +2023-10-16 11:05:00,93.35,93.37,93.35,93.35,1822.0,CAH +2023-10-16 11:04:00,93.39,93.39,93.36,93.36,1927.0,CAH +2023-10-16 11:03:00,93.42,93.42,93.4,93.405,1804.0,CAH +2023-10-16 11:02:00,93.44,93.44,93.43,93.43,1261.0,CAH +2023-10-16 11:01:00,93.42,93.42,93.39,93.39,2246.0,CAH +2023-10-16 11:00:00,93.37,93.425,93.37,93.425,1755.0,CAH +2023-10-16 10:59:00,93.36,93.39,93.36,93.36,3825.0,CAH +2023-10-16 10:58:00,93.36,93.38,93.35,93.37,3562.0,CAH +2023-10-16 10:57:00,93.33,93.36,93.33,93.35,1157.0,CAH +2023-10-16 10:56:00,93.29,93.315,93.28,93.31,1567.0,CAH +2023-10-16 10:55:00,93.22,93.28,93.22,93.277,1460.0,CAH +2023-10-16 10:54:00,93.25,93.25,93.19,93.217,4971.0,CAH +2023-10-16 10:53:00,93.26,93.265,93.24,93.24,3921.0,CAH +2023-10-16 10:52:00,93.22,93.26,93.22,93.26,1112.0,CAH +2023-10-16 10:51:00,93.17,93.21,93.16,93.21,2861.0,CAH +2023-10-16 10:50:00,93.183,93.2,93.18,93.19,887.0,CAH +2023-10-16 10:49:00,93.2,93.24,93.2,93.21,3040.0,CAH +2023-10-16 10:48:00,93.19,93.2,93.19,93.19,746.0,CAH +2023-10-16 10:47:00,93.15,93.175,93.15,93.175,603.0,CAH +2023-10-16 10:46:00,93.09,93.15,93.09,93.15,884.0,CAH +2023-10-16 10:45:00,93.09,93.14,93.08,93.08,1470.0,CAH +2023-10-16 10:44:00,93.11,93.17,93.075,93.075,3708.0,CAH +2023-10-16 10:43:00,93.17,93.18,93.13,93.13,1181.0,CAH +2023-10-16 10:42:00,93.2,93.2,93.15,93.17,2572.0,CAH +2023-10-16 10:41:00,93.23,93.23,93.21,93.21,595.0,CAH +2023-10-16 10:40:00,93.2,93.272,93.2,93.24,5172.0,CAH +2023-10-16 10:39:00,93.09,93.16,93.09,93.16,3698.0,CAH +2023-10-16 10:38:00,93.065,93.09,93.064,93.09,1315.0,CAH +2023-10-16 10:37:00,93.105,93.11,93.05,93.055,1548.0,CAH +2023-10-16 10:36:00,93.095,93.13,93.06,93.12,2767.0,CAH +2023-10-16 10:35:00,93.07,93.08,93.07,93.08,765.0,CAH +2023-10-16 10:34:00,93.04,93.05,93.03,93.05,1937.0,CAH +2023-10-16 10:33:00,93.0,93.06,93.0,93.06,1733.0,CAH +2023-10-16 10:32:00,92.855,92.95,92.855,92.94,1534.0,CAH +2023-10-16 10:31:00,92.85,92.86,92.82,92.84,3013.0,CAH +2023-10-16 10:30:00,92.85,92.9,92.84,92.9,2040.0,CAH +2023-10-16 10:29:00,92.895,92.895,92.839,92.839,2783.0,CAH +2023-10-16 10:28:00,92.855,92.895,92.855,92.895,939.0,CAH +2023-10-16 10:27:00,92.87,92.87,92.81,92.834,4602.0,CAH +2023-10-16 10:26:00,92.897,92.9,92.85,92.85,2076.0,CAH +2023-10-16 10:25:00,93.02,93.022,92.87,92.9,5927.0,CAH +2023-10-16 10:24:00,92.9,93.02,92.9,93.02,1440.0,CAH +2023-10-16 10:23:00,92.86,92.88,92.86,92.875,1084.0,CAH +2023-10-16 10:22:00,92.85,92.9,92.85,92.87,1812.0,CAH +2023-10-16 10:21:00,92.89,92.89,92.85,92.85,2582.0,CAH +2023-10-16 10:20:00,92.77,92.88,92.77,92.88,4570.0,CAH +2023-10-16 10:19:00,92.77,92.785,92.77,92.785,1487.0,CAH +2023-10-16 10:18:00,92.8,92.8,92.76,92.77,1609.0,CAH +2023-10-16 10:17:00,92.74,92.79,92.725,92.77,4470.0,CAH +2023-10-16 10:16:00,92.74,92.74,92.705,92.71,6175.0,CAH +2023-10-16 10:15:00,92.81,92.81,92.745,92.745,4753.0,CAH +2023-10-16 10:14:00,92.825,92.85,92.8,92.81,8328.0,CAH +2023-10-16 10:13:00,92.82,92.85,92.82,92.82,5089.0,CAH +2023-10-16 10:12:00,92.86,92.86,92.82,92.83,8570.0,CAH +2023-10-16 10:11:00,92.85,92.87,92.805,92.85,6894.0,CAH +2023-10-16 10:10:00,92.88,92.88,92.852,92.87,2510.0,CAH +2023-10-16 10:09:00,92.93,92.93,92.89,92.89,2024.0,CAH +2023-10-16 10:08:00,92.945,92.97,92.91,92.91,2786.0,CAH +2023-10-16 10:07:00,92.92,92.945,92.89,92.945,3039.0,CAH +2023-10-16 10:06:00,92.86,92.93,92.82,92.92,13937.0,CAH +2023-10-16 10:05:00,92.92,92.93,92.8,92.88,8559.0,CAH +2023-10-16 10:04:00,92.96,92.965,92.92,92.93,6786.0,CAH +2023-10-16 10:03:00,93.004,93.004,92.93,92.93,9135.0,CAH +2023-10-16 10:02:00,93.01,93.04,92.935,93.0,12182.0,CAH +2023-10-16 10:01:00,92.95,93.055,92.92,93.0,26725.0,CAH +2023-10-16 10:00:00,92.98,92.99,92.885,92.95,10608.0,CAH +2023-10-16 09:59:00,92.94,93.03,92.92,93.0,5620.0,CAH +2023-10-16 09:58:00,93.03,93.115,92.935,92.95,9142.0,CAH +2023-10-16 09:57:00,93.04,93.23,93.01,93.1,12591.0,CAH +2023-10-16 09:56:00,93.22,93.23,93.01,93.04,18338.0,CAH +2023-10-16 09:55:00,93.41,93.41,93.29,93.29,10282.0,CAH +2023-10-16 09:54:00,93.43,93.43,93.34,93.41,12894.0,CAH +2023-10-16 09:53:00,93.46,93.52,93.43,93.45,11636.0,CAH +2023-10-16 09:52:00,93.51,93.51,93.45,93.45,3622.0,CAH +2023-10-16 09:51:00,93.73,93.73,93.5,93.5,6453.0,CAH +2023-10-16 09:50:00,93.785,93.81,93.74,93.74,3195.0,CAH +2023-10-16 09:49:00,93.935,93.935,93.8,93.8,3001.0,CAH +2023-10-16 09:48:00,93.84,93.94,93.81,93.93,2660.0,CAH +2023-10-16 09:47:00,93.86,93.9,93.855,93.87,12022.0,CAH +2023-10-16 09:46:00,93.77,93.85,93.77,93.85,1561.0,CAH +2023-10-16 09:45:00,93.735,93.755,93.71,93.75,3356.0,CAH +2023-10-16 09:44:00,93.71,93.77,93.71,93.76,1871.0,CAH +2023-10-16 09:43:00,93.62,93.71,93.6,93.66,5834.0,CAH +2023-10-16 09:42:00,93.7,93.7,93.617,93.62,4836.0,CAH +2023-10-16 09:41:00,93.81,93.82,93.65,93.69,2755.0,CAH +2023-10-16 09:40:00,93.6,93.82,93.6,93.82,2021.0,CAH +2023-10-16 09:39:00,93.61,93.61,93.58,93.6,1739.0,CAH +2023-10-16 09:38:00,93.51,93.53,93.51,93.53,2245.0,CAH +2023-10-16 09:37:00,93.48,93.48,93.48,93.48,210.0,CAH +2023-10-16 09:36:00,93.36,93.5,93.29,93.495,4018.0,CAH +2023-10-16 09:35:00,93.42,93.45,93.41,93.41,3670.0,CAH +2023-10-16 09:34:00,93.535,93.535,93.44,93.44,1379.0,CAH +2023-10-16 09:33:00,93.515,93.52,93.51,93.52,420.0,CAH +2023-10-16 09:32:00,93.53,93.628,93.475,93.53,3570.0,CAH +2023-10-16 09:31:00,93.51,93.71,93.51,93.556,2679.0,CAH +2023-10-16 09:30:00,93.59,93.68,93.39,93.53,25722.0,CAH +2023-10-16 09:25:00,93.0,93.0,93.0,93.0,7.0,CAH +2023-10-16 09:14:00,93.51,93.51,93.5,93.5,44.0,CAH +2023-10-16 08:16:00,93.51,93.51,93.5,93.5,428.0,CAH +2023-10-16 08:02:00,93.22,93.22,93.22,93.22,1.0,CAH +2023-10-16 07:15:00,93.0,93.0,93.0,93.0,6.0,CAH +2023-10-16 07:00:00,92.99,92.99,92.99,92.99,1.0,CAH +2023-10-13 19:20:00,93.09,93.19,93.09,93.19,107.0,CAH +2023-10-13 19:00:00,93.22,93.22,93.22,93.22,401543.0,CAH +2023-10-13 18:30:00,93.22,93.22,93.22,93.22,401543.0,CAH +2023-10-13 17:34:00,92.8,92.8,92.8,92.8,25.0,CAH +2023-10-13 17:28:00,92.91,92.91,92.9,92.9,10.0,CAH +2023-10-13 17:05:00,93.0,93.0,93.0,93.0,1.0,CAH +2023-10-13 16:38:00,93.22,93.22,93.22,93.22,8743.0,CAH +2023-10-13 16:35:00,92.8,92.8,92.8,92.8,5.0,CAH +2023-10-13 16:25:00,93.2,93.2,93.2,93.2,64.0,CAH +2023-10-13 16:12:00,93.22,93.22,93.22,93.22,1531.0,CAH +2023-10-13 16:10:00,93.22,93.22,93.22,93.22,401543.0,CAH +2023-10-13 16:08:00,93.2,93.2,93.2,93.2,1.0,CAH +2023-10-13 16:05:00,92.8,93.22,92.8,92.8,264.0,CAH +2023-10-13 16:04:00,93.22,93.22,93.22,93.22,3.0,CAH +2023-10-13 16:03:00,93.22,93.22,93.22,93.22,215.0,CAH +2023-10-13 16:02:00,93.22,93.22,93.22,93.22,3373.0,CAH +2023-10-13 16:01:00,93.22,93.22,93.22,93.22,2550.0,CAH +2023-10-13 16:00:00,93.22,93.22,93.22,93.22,827807.0,CAH +2023-10-13 15:59:00,93.17,93.23,93.14,93.22,91470.0,CAH +2023-10-13 15:58:00,93.3,93.31,93.171,93.171,56074.0,CAH +2023-10-13 15:57:00,93.31,93.32,93.28,93.3,16615.0,CAH +2023-10-13 15:56:00,93.25,93.31,93.24,93.3,18872.0,CAH +2023-10-13 15:55:00,93.28,93.285,93.21,93.25,18760.0,CAH +2023-10-13 15:54:00,93.26,93.28,93.24,93.28,14686.0,CAH +2023-10-13 15:53:00,93.31,93.31,93.26,93.26,12025.0,CAH +2023-10-13 15:52:00,93.315,93.335,93.31,93.31,10398.0,CAH +2023-10-13 15:51:00,93.31,93.345,93.3,93.315,15792.0,CAH +2023-10-13 15:50:00,93.29,93.33,93.28,93.33,7858.0,CAH +2023-10-13 15:49:00,93.275,93.29,93.26,93.29,4329.0,CAH +2023-10-13 15:48:00,93.24,93.28,93.24,93.275,3453.0,CAH +2023-10-13 15:47:00,93.18,93.24,93.175,93.24,9812.0,CAH +2023-10-13 15:46:00,93.22,93.22,93.19,93.195,7074.0,CAH +2023-10-13 15:45:00,93.19,93.23,93.19,93.23,7174.0,CAH +2023-10-13 15:44:00,93.19,93.19,93.17,93.18,6549.0,CAH +2023-10-13 15:43:00,93.169,93.21,93.169,93.2,6393.0,CAH +2023-10-13 15:42:00,93.19,93.19,93.16,93.161,4636.0,CAH +2023-10-13 15:41:00,93.23,93.26,93.207,93.207,5760.0,CAH +2023-10-13 15:40:00,93.24,93.26,93.23,93.235,5973.0,CAH +2023-10-13 15:39:00,93.36,93.37,93.27,93.27,4861.0,CAH +2023-10-13 15:38:00,93.36,93.375,93.355,93.36,5725.0,CAH +2023-10-13 15:37:00,93.36,93.37,93.331,93.35,5394.0,CAH +2023-10-13 15:36:00,93.37,93.38,93.355,93.355,5782.0,CAH +2023-10-13 15:35:00,93.398,93.4,93.36,93.38,9392.0,CAH +2023-10-13 15:34:00,93.42,93.42,93.39,93.39,2662.0,CAH +2023-10-13 15:33:00,93.42,93.43,93.405,93.411,5123.0,CAH +2023-10-13 15:32:00,93.43,93.43,93.405,93.43,5024.0,CAH +2023-10-13 15:31:00,93.405,93.42,93.4,93.42,2738.0,CAH +2023-10-13 15:30:00,93.37,93.43,93.37,93.41,5876.0,CAH +2023-10-13 15:29:00,93.312,93.35,93.312,93.35,4548.0,CAH +2023-10-13 15:28:00,93.34,93.34,93.31,93.31,2938.0,CAH +2023-10-13 15:27:00,93.32,93.37,93.32,93.345,5743.0,CAH +2023-10-13 15:26:00,93.33,93.34,93.322,93.33,3120.0,CAH +2023-10-13 15:25:00,93.34,93.34,93.331,93.34,1705.0,CAH +2023-10-13 15:24:00,93.36,93.36,93.327,93.35,4394.0,CAH +2023-10-13 15:23:00,93.385,93.385,93.35,93.36,2055.0,CAH +2023-10-13 15:22:00,93.43,93.43,93.37,93.37,3369.0,CAH +2023-10-13 15:21:00,93.39,93.435,93.39,93.43,2670.0,CAH +2023-10-13 15:20:00,93.38,93.41,93.38,93.4,2514.0,CAH +2023-10-13 15:19:00,93.42,93.42,93.38,93.4,2514.0,CAH +2023-10-13 15:18:00,93.43,93.44,93.43,93.43,5950.0,CAH +2023-10-13 15:17:00,93.42,93.44,93.4,93.43,10828.0,CAH +2023-10-13 15:16:00,93.46,93.46,93.43,93.43,7643.0,CAH +2023-10-13 15:15:00,93.51,93.52,93.46,93.465,6598.0,CAH +2023-10-13 15:14:00,93.46,93.51,93.44,93.51,5763.0,CAH +2023-10-13 15:13:00,93.42,93.47,93.42,93.47,3470.0,CAH +2023-10-13 15:12:00,93.4,93.45,93.4,93.41,16083.0,CAH +2023-10-13 15:11:00,93.37,93.4,93.37,93.4,1848.0,CAH +2023-10-13 15:10:00,93.36,93.39,93.33,93.38,4139.0,CAH +2023-10-13 15:09:00,93.36,93.37,93.34,93.34,1665.0,CAH +2023-10-13 15:08:00,93.35,93.35,93.35,93.35,846.0,CAH +2023-10-13 15:07:00,93.29,93.35,93.29,93.35,2975.0,CAH +2023-10-13 15:06:00,93.35,93.35,93.26,93.28,6310.0,CAH +2023-10-13 15:05:00,93.38,93.38,93.352,93.352,1785.0,CAH +2023-10-13 15:04:00,93.38,93.38,93.37,93.38,1505.0,CAH +2023-10-13 15:03:00,93.37,93.4,93.37,93.4,3004.0,CAH +2023-10-13 15:02:00,93.33,93.36,93.33,93.36,1938.0,CAH +2023-10-13 15:01:00,93.33,93.34,93.33,93.33,2864.0,CAH +2023-10-13 15:00:00,93.34,93.34,93.32,93.32,1955.0,CAH +2023-10-13 14:59:00,93.34,93.36,93.34,93.36,1484.0,CAH +2023-10-13 14:58:00,93.33,93.34,93.32,93.33,2241.0,CAH +2023-10-13 14:57:00,93.31,93.34,93.31,93.33,3065.0,CAH +2023-10-13 14:56:00,93.35,93.35,93.32,93.32,1306.0,CAH +2023-10-13 14:55:00,93.36,93.37,93.35,93.37,2946.0,CAH +2023-10-13 14:54:00,93.37,93.41,93.36,93.38,7937.0,CAH +2023-10-13 14:53:00,93.38,93.4,93.38,93.38,1718.0,CAH +2023-10-13 14:52:00,93.3,93.39,93.3,93.39,3892.0,CAH +2023-10-13 14:51:00,93.31,93.31,93.28,93.29,3458.0,CAH +2023-10-13 14:50:00,93.29,93.3,93.29,93.29,3016.0,CAH +2023-10-13 14:49:00,93.31,93.31,93.28,93.29,1523.0,CAH +2023-10-13 14:48:00,93.29,93.32,93.281,93.32,1477.0,CAH +2023-10-13 14:47:00,93.3,93.31,93.28,93.29,2675.0,CAH +2023-10-13 14:46:00,93.31,93.31,93.27,93.28,2285.0,CAH +2023-10-13 14:45:00,93.294,93.31,93.29,93.31,2357.0,CAH +2023-10-13 14:44:00,93.3,93.31,93.29,93.29,1798.0,CAH +2023-10-13 14:43:00,93.315,93.315,93.315,93.315,604.0,CAH +2023-10-13 14:42:00,93.35,93.36,93.32,93.32,2677.0,CAH +2023-10-13 14:41:00,93.27,93.34,93.27,93.34,2454.0,CAH +2023-10-13 14:40:00,93.255,93.28,93.255,93.27,2028.0,CAH +2023-10-13 14:39:00,93.27,93.27,93.27,93.27,1017.0,CAH +2023-10-13 14:38:00,93.28,93.3,93.258,93.265,1387.0,CAH +2023-10-13 14:37:00,93.305,93.33,93.29,93.29,2871.0,CAH +2023-10-13 14:36:00,93.365,93.365,93.3,93.3,1794.0,CAH +2023-10-13 14:35:00,93.42,93.42,93.365,93.365,1884.0,CAH +2023-10-13 14:34:00,93.46,93.46,93.44,93.44,1846.0,CAH +2023-10-13 14:33:00,93.4,93.46,93.395,93.46,4791.0,CAH +2023-10-13 14:32:00,93.38,93.41,93.352,93.41,3024.0,CAH +2023-10-13 14:31:00,93.4,93.435,93.38,93.39,17402.0,CAH +2023-10-13 14:30:00,93.435,93.44,93.4,93.42,6765.0,CAH +2023-10-13 14:29:00,93.4,93.45,93.38,93.45,4444.0,CAH +2023-10-13 14:28:00,93.3,93.43,93.3,93.417,48824.0,CAH +2023-10-13 14:27:00,93.28,93.285,93.28,93.285,450.0,CAH +2023-10-13 14:26:00,93.29,93.29,93.28,93.29,1854.0,CAH +2023-10-13 14:25:00,93.25,93.26,93.25,93.26,1600.0,CAH +2023-10-13 14:24:00,93.28,93.28,93.25,93.25,1060.0,CAH +2023-10-13 14:23:00,93.29,93.29,93.28,93.29,1496.0,CAH +2023-10-13 14:22:00,93.32,93.33,93.29,93.3,2221.0,CAH +2023-10-13 14:21:00,93.29,93.32,93.29,93.32,1759.0,CAH +2023-10-13 14:20:00,93.3,93.3,93.3,93.3,548.0,CAH +2023-10-13 14:19:00,93.33,93.33,93.3,93.3,2718.0,CAH +2023-10-13 14:18:00,93.33,93.33,93.32,93.33,1256.0,CAH +2023-10-13 14:17:00,93.28,93.33,93.273,93.33,1948.0,CAH +2023-10-13 14:16:00,93.26,93.28,93.251,93.28,2685.0,CAH +2023-10-13 14:15:00,93.27,93.275,93.26,93.27,1948.0,CAH +2023-10-13 14:14:00,93.305,93.305,93.28,93.28,2732.0,CAH +2023-10-13 14:13:00,93.32,93.32,93.3,93.31,1349.0,CAH +2023-10-13 14:12:00,93.33,93.35,93.32,93.35,3147.0,CAH +2023-10-13 14:11:00,93.385,93.385,93.36,93.36,1731.0,CAH +2023-10-13 14:10:00,93.37,93.39,93.37,93.39,1251.0,CAH +2023-10-13 14:09:00,93.38,93.4,93.38,93.39,2033.0,CAH +2023-10-13 14:08:00,93.33,93.39,93.33,93.38,4645.0,CAH +2023-10-13 14:07:00,93.345,93.37,93.33,93.33,2273.0,CAH +2023-10-13 14:06:00,93.44,93.45,93.36,93.36,8992.0,CAH +2023-10-13 14:05:00,93.39,93.44,93.39,93.44,4357.0,CAH +2023-10-13 14:04:00,93.385,93.385,93.38,93.384,1698.0,CAH +2023-10-13 14:03:00,93.385,93.4,93.385,93.4,506.0,CAH +2023-10-13 14:02:00,93.395,93.395,93.35,93.38,3498.0,CAH +2023-10-13 14:01:00,93.4,93.41,93.39,93.4,970.0,CAH +2023-10-13 14:00:00,93.37,93.42,93.37,93.42,3126.0,CAH +2023-10-13 13:59:00,93.38,93.38,93.365,93.365,1988.0,CAH +2023-10-13 13:58:00,93.32,93.4,93.32,93.39,2946.0,CAH +2023-10-13 13:57:00,93.3,93.32,93.29,93.32,2000.0,CAH +2023-10-13 13:56:00,93.31,93.31,93.3,93.31,1414.0,CAH +2023-10-13 13:55:00,93.3,93.31,93.3,93.31,932.0,CAH +2023-10-13 13:54:00,93.27,93.287,93.27,93.287,1913.0,CAH +2023-10-13 13:53:00,93.25,93.27,93.25,93.27,1579.0,CAH +2023-10-13 13:52:00,93.255,93.255,93.255,93.255,276.0,CAH +2023-10-13 13:51:00,93.285,93.285,93.24,93.24,1841.0,CAH +2023-10-13 13:50:00,93.28,93.29,93.27,93.29,1292.0,CAH +2023-10-13 13:49:00,93.25,93.27,93.25,93.27,1589.0,CAH +2023-10-13 13:48:00,93.27,93.28,93.22,93.22,1417.0,CAH +2023-10-13 13:47:00,93.28,93.28,93.26,93.26,1111.0,CAH +2023-10-13 13:46:00,93.26,93.28,93.26,93.26,1618.0,CAH +2023-10-13 13:45:00,93.3,93.3,93.26,93.26,1601.0,CAH +2023-10-13 13:44:00,93.325,93.325,93.28,93.3,1071.0,CAH +2023-10-13 13:43:00,93.27,93.34,93.27,93.31,6600.0,CAH +2023-10-13 13:42:00,93.165,93.26,93.165,93.25,1468.0,CAH +2023-10-13 13:41:00,93.12,93.135,93.12,93.12,1374.0,CAH +2023-10-13 13:40:00,93.04,93.105,93.04,93.105,1277.0,CAH +2023-10-13 13:39:00,93.03,93.035,93.02,93.03,2384.0,CAH +2023-10-13 13:38:00,93.01,93.02,93.01,93.02,1015.0,CAH +2023-10-13 13:37:00,92.98,93.0,92.98,93.0,1644.0,CAH +2023-10-13 13:36:00,93.01,93.012,92.96,92.96,2465.0,CAH +2023-10-13 13:35:00,93.04,93.04,93.04,93.04,490.0,CAH +2023-10-13 13:34:00,93.01,93.015,93.01,93.015,1267.0,CAH +2023-10-13 13:33:00,92.96,92.99,92.96,92.99,2033.0,CAH +2023-10-13 13:32:00,92.965,92.97,92.96,92.96,1046.0,CAH +2023-10-13 13:31:00,92.975,92.99,92.97,92.97,1318.0,CAH +2023-10-13 13:30:00,92.95,92.96,92.95,92.96,529.0,CAH +2023-10-13 13:29:00,92.97,92.97,92.97,92.97,1280.0,CAH +2023-10-13 13:28:00,92.93,92.94,92.925,92.94,2665.0,CAH +2023-10-13 13:27:00,92.92,92.92,92.92,92.92,681.0,CAH +2023-10-13 13:26:00,93.0,93.0,92.95,92.95,1356.0,CAH +2023-10-13 13:25:00,93.03,93.035,93.025,93.025,807.0,CAH +2023-10-13 13:24:00,93.06,93.06,93.01,93.01,1813.0,CAH +2023-10-13 13:23:00,93.08,93.08,93.03,93.05,2547.0,CAH +2023-10-13 13:22:00,93.06,93.09,93.055,93.09,2753.0,CAH +2023-10-13 13:21:00,93.135,93.135,93.08,93.08,2352.0,CAH +2023-10-13 13:20:00,93.14,93.14,93.13,93.13,528.0,CAH +2023-10-13 13:19:00,93.11,93.11,93.09,93.09,2733.0,CAH +2023-10-13 13:18:00,93.09,93.12,93.09,93.1,1154.0,CAH +2023-10-13 13:17:00,93.02,93.09,93.02,93.09,2038.0,CAH +2023-10-13 13:15:00,92.94,92.995,92.93,92.97,2405.0,CAH +2023-10-13 13:14:00,92.965,92.965,92.95,92.95,433.0,CAH +2023-10-13 13:13:00,93.0,93.0,92.96,92.96,1847.0,CAH +2023-10-13 13:12:00,93.02,93.031,92.98,92.99,3024.0,CAH +2023-10-13 13:11:00,92.97,93.0,92.97,93.0,2082.0,CAH +2023-10-13 13:10:00,92.98,93.0,92.96,92.97,2864.0,CAH +2023-10-13 13:09:00,92.97,92.97,92.97,92.97,377.0,CAH +2023-10-13 13:08:00,92.98,92.98,92.97,92.97,1332.0,CAH +2023-10-13 13:07:00,92.89,92.95,92.89,92.95,1385.0,CAH +2023-10-13 13:06:00,92.94,92.965,92.891,92.891,3950.0,CAH +2023-10-13 13:05:00,92.91,92.93,92.87,92.91,2852.0,CAH +2023-10-13 13:04:00,92.905,92.905,92.905,92.905,546.0,CAH +2023-10-13 13:03:00,92.89,92.92,92.89,92.91,1135.0,CAH +2023-10-13 13:02:00,92.955,92.96,92.89,92.905,2500.0,CAH +2023-10-13 13:01:00,92.95,92.96,92.93,92.96,3168.0,CAH +2023-10-13 13:00:00,93.01,93.01,92.97,92.97,2607.0,CAH +2023-10-13 12:59:00,93.01,93.03,93.01,93.01,1822.0,CAH +2023-10-13 12:58:00,93.04,93.04,93.03,93.03,1226.0,CAH +2023-10-13 12:57:00,93.04,93.05,93.04,93.05,1173.0,CAH +2023-10-13 12:56:00,92.97,93.0,92.96,92.995,2687.0,CAH +2023-10-13 12:55:00,93.01,93.01,92.94,92.94,1265.0,CAH +2023-10-13 12:54:00,93.03,93.03,93.03,93.03,719.0,CAH +2023-10-13 12:53:00,93.09,93.09,93.03,93.03,1161.0,CAH +2023-10-13 12:52:00,93.11,93.11,93.02,93.08,5072.0,CAH +2023-10-13 12:51:00,93.14,93.15,93.11,93.125,1918.0,CAH +2023-10-13 12:50:00,93.2,93.2,93.16,93.16,947.0,CAH +2023-10-13 12:49:00,93.255,93.28,93.23,93.23,7950.0,CAH +2023-10-13 12:48:00,93.23,93.26,93.23,93.25,1374.0,CAH +2023-10-13 12:47:00,93.25,93.25,93.24,93.25,1322.0,CAH +2023-10-13 12:46:00,93.215,93.24,93.215,93.24,1356.0,CAH +2023-10-13 12:45:00,93.223,93.223,93.215,93.215,701.0,CAH +2023-10-13 12:44:00,93.24,93.24,93.24,93.24,764.0,CAH +2023-10-13 12:43:00,93.26,93.275,93.26,93.26,2003.0,CAH +2023-10-13 12:42:00,93.28,93.28,93.27,93.27,1126.0,CAH +2023-10-13 12:41:00,93.25,93.295,93.25,93.29,3237.0,CAH +2023-10-13 12:40:00,93.23,93.24,93.23,93.24,421.0,CAH +2023-10-13 12:39:00,93.24,93.24,93.23,93.23,803.0,CAH +2023-10-13 12:38:00,93.19,93.21,93.19,93.21,684.0,CAH +2023-10-13 12:37:00,93.22,93.22,93.21,93.21,2108.0,CAH +2023-10-13 12:36:00,93.22,93.23,93.22,93.23,1164.0,CAH +2023-10-13 12:35:00,93.22,93.22,93.22,93.22,909.0,CAH +2023-10-13 12:33:00,93.25,93.25,93.23,93.24,2679.0,CAH +2023-10-13 12:32:00,93.23,93.24,93.23,93.235,754.0,CAH +2023-10-13 12:31:00,93.27,93.27,93.22,93.22,2162.0,CAH +2023-10-13 12:30:00,93.29,93.29,93.236,93.29,4783.0,CAH +2023-10-13 12:29:00,93.305,93.31,93.29,93.29,1306.0,CAH +2023-10-13 12:28:00,93.3,93.3,93.3,93.3,1128.0,CAH +2023-10-13 12:27:00,93.27,93.31,93.27,93.31,1135.0,CAH +2023-10-13 12:26:00,93.24,93.28,93.24,93.27,2848.0,CAH +2023-10-13 12:25:00,93.25,93.25,93.23,93.23,2760.0,CAH +2023-10-13 12:24:00,93.235,93.25,93.235,93.25,1908.0,CAH +2023-10-13 12:23:00,93.26,93.27,93.23,93.23,1992.0,CAH +2023-10-13 12:22:00,93.265,93.265,93.23,93.23,1570.0,CAH +2023-10-13 12:21:00,93.23,93.23,93.23,93.23,708.0,CAH +2023-10-13 12:20:00,93.145,93.21,93.145,93.21,2411.0,CAH +2023-10-13 12:19:00,93.14,93.18,93.14,93.14,3310.0,CAH +2023-10-13 12:18:00,93.155,93.16,93.15,93.16,1274.0,CAH +2023-10-13 12:17:00,93.125,93.14,93.125,93.14,425.0,CAH +2023-10-13 12:16:00,93.02,93.07,93.02,93.07,4721.0,CAH +2023-10-13 12:15:00,93.01,93.01,93.0,93.01,2071.0,CAH +2023-10-13 12:14:00,93.0,93.01,93.0,93.0,495.0,CAH +2023-10-13 12:13:00,92.99,93.02,92.99,92.99,3404.0,CAH +2023-10-13 12:12:00,92.995,93.01,92.97,92.99,6200.0,CAH +2023-10-13 12:11:00,93.01,93.03,92.98,92.99,3393.0,CAH +2023-10-13 12:10:00,93.03,93.04,93.03,93.03,1127.0,CAH +2023-10-13 12:09:00,93.04,93.06,93.03,93.035,2017.0,CAH +2023-10-13 12:08:00,93.055,93.055,93.02,93.02,1367.0,CAH +2023-10-13 12:07:00,93.06,93.06,93.05,93.05,1144.0,CAH +2023-10-13 12:06:00,93.02,93.07,93.02,93.06,3124.0,CAH +2023-10-13 12:05:00,92.97,92.98,92.97,92.98,924.0,CAH +2023-10-13 12:04:00,93.0,93.0,92.97,92.97,3171.0,CAH +2023-10-13 12:03:00,92.98,93.01,92.98,93.01,1289.0,CAH +2023-10-13 12:02:00,92.945,92.98,92.93,92.98,2363.0,CAH +2023-10-13 12:01:00,92.89,92.95,92.89,92.95,2325.0,CAH +2023-10-13 12:00:00,92.84,92.87,92.83,92.87,3814.0,CAH +2023-10-13 11:59:00,92.84,92.86,92.83,92.86,2744.0,CAH +2023-10-13 11:58:00,92.77,92.82,92.767,92.82,2376.0,CAH +2023-10-13 11:57:00,92.76,92.77,92.75,92.77,1310.0,CAH +2023-10-13 11:56:00,92.77,92.77,92.77,92.77,993.0,CAH +2023-10-13 11:55:00,92.75,92.78,92.74,92.74,1879.0,CAH +2023-10-13 11:54:00,92.79,92.79,92.74,92.74,2508.0,CAH +2023-10-13 11:53:00,92.8,92.81,92.8,92.81,1525.0,CAH +2023-10-13 11:52:00,92.78,92.79,92.78,92.79,1715.0,CAH +2023-10-13 11:51:00,92.685,92.79,92.685,92.79,24336.0,CAH +2023-10-13 11:50:00,92.73,92.73,92.66,92.685,2199.0,CAH +2023-10-13 11:49:00,92.74,92.75,92.725,92.735,3083.0,CAH +2023-10-13 11:48:00,92.79,92.79,92.755,92.755,2704.0,CAH +2023-10-13 11:47:00,92.81,92.815,92.8,92.8,1812.0,CAH +2023-10-13 11:46:00,92.81,92.82,92.81,92.815,1723.0,CAH +2023-10-13 11:45:00,92.77,92.81,92.765,92.79,3516.0,CAH +2023-10-13 11:44:00,92.89,92.89,92.78,92.79,3236.0,CAH +2023-10-13 11:43:00,92.86,92.88,92.86,92.865,1333.0,CAH +2023-10-13 11:42:00,92.86,92.88,92.855,92.855,1434.0,CAH +2023-10-13 11:41:00,92.885,92.91,92.85,92.89,11085.0,CAH +2023-10-13 11:40:00,92.89,92.9,92.85,92.89,9212.0,CAH +2023-10-13 11:39:00,92.93,92.94,92.9,92.9,3018.0,CAH +2023-10-13 11:38:00,92.895,92.92,92.895,92.92,2933.0,CAH +2023-10-13 11:37:00,92.855,92.94,92.855,92.9,2269.0,CAH +2023-10-13 11:36:00,92.81,92.84,92.81,92.84,1554.0,CAH +2023-10-13 11:35:00,92.86,92.87,92.82,92.82,2303.0,CAH +2023-10-13 11:34:00,92.87,92.87,92.84,92.84,1052.0,CAH +2023-10-13 11:33:00,92.87,92.89,92.859,92.885,2943.0,CAH +2023-10-13 11:32:00,92.85,92.87,92.85,92.87,1228.0,CAH +2023-10-13 11:31:00,92.805,92.855,92.805,92.85,1734.0,CAH +2023-10-13 11:30:00,92.8,92.81,92.8,92.81,1960.0,CAH +2023-10-13 11:29:00,92.77,92.85,92.77,92.84,5361.0,CAH +2023-10-13 11:28:00,92.71,92.76,92.71,92.76,4926.0,CAH +2023-10-13 11:27:00,92.75,92.76,92.7,92.7,3624.0,CAH +2023-10-13 11:26:00,92.75,92.77,92.75,92.76,2768.0,CAH +2023-10-13 11:25:00,92.8,92.8,92.78,92.78,1559.0,CAH +2023-10-13 11:24:00,92.88,92.88,92.81,92.81,1981.0,CAH +2023-10-13 11:23:00,92.93,92.93,92.88,92.896,1276.0,CAH +2023-10-13 11:22:00,93.01,93.01,92.95,92.95,2130.0,CAH +2023-10-13 11:21:00,92.97,93.005,92.97,93.005,3185.0,CAH +2023-10-13 11:20:00,92.97,92.98,92.965,92.965,939.0,CAH +2023-10-13 11:19:00,92.92,92.99,92.92,92.99,2701.0,CAH +2023-10-13 11:18:00,92.95,92.95,92.89,92.94,4099.0,CAH +2023-10-13 11:17:00,92.86,92.974,92.86,92.96,4839.0,CAH +2023-10-13 11:16:00,92.84,92.86,92.83,92.86,5234.0,CAH +2023-10-13 11:15:00,92.86,92.86,92.835,92.835,595.0,CAH +2023-10-13 11:14:00,92.92,92.92,92.83,92.85,3734.0,CAH +2023-10-13 11:13:00,92.93,92.94,92.93,92.94,1028.0,CAH +2023-10-13 11:12:00,92.99,93.0,92.93,92.93,1409.0,CAH +2023-10-13 11:11:00,93.1,93.11,92.99,93.0,4710.0,CAH +2023-10-13 11:10:00,93.1,93.14,93.1,93.14,2470.0,CAH +2023-10-13 11:09:00,93.04,93.11,93.03,93.1,9892.0,CAH +2023-10-13 11:08:00,93.1,93.1,93.02,93.02,2174.0,CAH +2023-10-13 11:07:00,93.12,93.15,93.1,93.12,9726.0,CAH +2023-10-13 11:06:00,93.18,93.19,93.11,93.125,10613.0,CAH +2023-10-13 11:05:00,93.29,93.29,93.16,93.2,8186.0,CAH +2023-10-13 11:04:00,93.29,93.3,93.27,93.275,6485.0,CAH +2023-10-13 11:03:00,93.3,93.31,93.24,93.29,10149.0,CAH +2023-10-13 11:02:00,93.37,93.37,93.32,93.335,786.0,CAH +2023-10-13 11:01:00,93.35,93.35,93.35,93.35,1547.0,CAH +2023-10-13 11:00:00,93.33,93.33,93.32,93.32,979.0,CAH +2023-10-13 10:59:00,93.31,93.34,93.31,93.34,2414.0,CAH +2023-10-13 10:58:00,93.26,93.32,93.24,93.32,8904.0,CAH +2023-10-13 10:57:00,93.29,93.31,93.23,93.23,3989.0,CAH +2023-10-13 10:56:00,93.32,93.32,93.29,93.29,2532.0,CAH +2023-10-13 10:55:00,93.32,93.33,93.27,93.32,4989.0,CAH +2023-10-13 10:54:00,93.28,93.3,93.28,93.28,807.0,CAH +2023-10-13 10:53:00,93.32,93.325,93.29,93.29,4693.0,CAH +2023-10-13 10:52:00,93.28,93.31,93.275,93.31,3317.0,CAH +2023-10-13 10:51:00,93.295,93.31,93.24,93.26,15571.0,CAH +2023-10-13 10:50:00,93.37,93.37,93.275,93.295,15814.0,CAH +2023-10-13 10:49:00,93.36,93.39,93.36,93.39,1616.0,CAH +2023-10-13 10:48:00,93.315,93.35,93.31,93.35,2110.0,CAH +2023-10-13 10:47:00,93.315,93.33,93.3,93.32,3394.0,CAH +2023-10-13 10:46:00,93.36,93.36,93.32,93.32,1453.0,CAH +2023-10-13 10:45:00,93.36,93.4,93.36,93.39,2707.0,CAH +2023-10-13 10:44:00,93.359,93.359,93.35,93.35,1774.0,CAH +2023-10-13 10:43:00,93.33,93.36,93.33,93.36,1397.0,CAH +2023-10-13 10:42:00,93.32,93.32,93.3,93.3,1859.0,CAH +2023-10-13 10:41:00,93.36,93.37,93.3,93.3,7352.0,CAH +2023-10-13 10:40:00,93.38,93.39,93.35,93.35,4272.0,CAH +2023-10-13 10:39:00,93.385,93.39,93.385,93.39,1334.0,CAH +2023-10-13 10:38:00,93.26,93.37,93.25,93.36,11650.0,CAH +2023-10-13 10:37:00,93.25,93.27,93.25,93.27,6369.0,CAH +2023-10-13 10:36:00,93.27,93.27,93.24,93.24,3009.0,CAH +2023-10-13 10:35:00,93.22,93.26,93.205,93.26,5015.0,CAH +2023-10-13 10:34:00,93.29,93.29,93.24,93.24,3502.0,CAH +2023-10-13 10:33:00,93.29,93.29,93.28,93.285,2004.0,CAH +2023-10-13 10:32:00,93.265,93.27,93.25,93.27,3080.0,CAH +2023-10-13 10:31:00,93.245,93.26,93.245,93.26,1313.0,CAH +2023-10-13 10:30:00,93.215,93.245,93.21,93.23,2677.0,CAH +2023-10-13 10:29:00,93.26,93.26,93.2,93.2,3279.0,CAH +2023-10-13 10:28:00,93.17,93.24,93.17,93.24,1542.0,CAH +2023-10-13 10:27:00,93.16,93.16,93.14,93.16,1323.0,CAH +2023-10-13 10:26:00,93.155,93.175,93.155,93.175,1063.0,CAH +2023-10-13 10:25:00,93.16,93.16,93.14,93.14,673.0,CAH +2023-10-13 10:24:00,93.145,93.18,93.145,93.16,2698.0,CAH +2023-10-13 10:23:00,93.225,93.225,93.13,93.13,3875.0,CAH +2023-10-13 10:22:00,93.17,93.21,93.165,93.21,1640.0,CAH +2023-10-13 10:21:00,93.22,93.22,93.17,93.2,2445.0,CAH +2023-10-13 10:20:00,93.14,93.2,93.125,93.2,3008.0,CAH +2023-10-13 10:19:00,93.11,93.15,93.07,93.13,5575.0,CAH +2023-10-13 10:18:00,93.035,93.07,93.035,93.07,2179.0,CAH +2023-10-13 10:17:00,92.965,93.015,92.965,93.01,2953.0,CAH +2023-10-13 10:16:00,93.03,93.03,92.96,92.975,23673.0,CAH +2023-10-13 10:15:00,93.07,93.07,93.04,93.06,1630.0,CAH +2023-10-13 10:14:00,93.07,93.08,93.06,93.08,1670.0,CAH +2023-10-13 10:13:00,93.07,93.12,93.07,93.08,3187.0,CAH +2023-10-13 10:12:00,93.02,93.02,92.995,92.995,1269.0,CAH +2023-10-13 10:11:00,92.98,92.985,92.98,92.985,621.0,CAH +2023-10-13 10:10:00,93.07,93.07,92.97,92.97,2228.0,CAH +2023-10-13 10:09:00,93.15,93.15,93.085,93.095,3178.0,CAH +2023-10-13 10:08:00,93.15,93.15,93.13,93.15,2146.0,CAH +2023-10-13 10:07:00,93.13,93.13,93.085,93.11,3639.0,CAH +2023-10-13 10:06:00,93.11,93.14,93.1,93.13,2147.0,CAH +2023-10-13 10:05:00,93.135,93.189,93.125,93.125,4432.0,CAH +2023-10-13 10:04:00,93.13,93.15,93.11,93.13,1886.0,CAH +2023-10-13 10:03:00,93.14,93.14,93.085,93.09,2832.0,CAH +2023-10-13 10:02:00,93.145,93.195,93.12,93.185,3524.0,CAH +2023-10-13 10:01:00,93.15,93.155,93.13,93.145,1165.0,CAH +2023-10-13 10:00:00,93.18,93.18,93.1,93.15,4284.0,CAH +2023-10-13 09:59:00,93.26,93.27,93.21,93.21,2209.0,CAH +2023-10-13 09:58:00,93.28,93.31,93.26,93.265,2623.0,CAH +2023-10-13 09:57:00,93.315,93.34,93.27,93.27,2779.0,CAH +2023-10-13 09:56:00,93.3,93.33,93.27,93.3,4392.0,CAH +2023-10-13 09:55:00,93.22,93.305,93.22,93.305,2797.0,CAH +2023-10-13 09:54:00,93.215,93.24,93.213,93.213,1120.0,CAH +2023-10-13 09:53:00,93.17,93.23,93.17,93.23,1149.0,CAH +2023-10-13 09:52:00,93.19,93.2,93.16,93.18,2486.0,CAH +2023-10-13 09:51:00,93.19,93.19,93.17,93.17,835.0,CAH +2023-10-13 09:50:00,93.24,93.24,93.18,93.18,2128.0,CAH +2023-10-13 09:49:00,93.22,93.24,93.22,93.235,1661.0,CAH +2023-10-13 09:48:00,93.19,93.21,93.14,93.21,2020.0,CAH +2023-10-13 09:47:00,93.11,93.18,93.11,93.18,1305.0,CAH +2023-10-13 09:46:00,93.145,93.145,93.1,93.14,2014.0,CAH +2023-10-13 09:45:00,93.11,93.13,93.05,93.085,1920.0,CAH +2023-10-13 09:44:00,93.19,93.22,93.14,93.16,1955.0,CAH +2023-10-13 09:43:00,93.12,93.21,93.12,93.2,2696.0,CAH +2023-10-13 09:42:00,93.06,93.14,93.06,93.14,1148.0,CAH +2023-10-13 09:41:00,93.05,93.105,93.01,93.08,5916.0,CAH +2023-10-13 09:40:00,93.0,93.01,93.0,93.0,2129.0,CAH +2023-10-13 09:39:00,93.03,93.04,92.9,92.9,2063.0,CAH +2023-10-13 09:38:00,93.18,93.18,93.05,93.07,3930.0,CAH +2023-10-13 09:37:00,92.92,93.13,92.92,93.12,9088.0,CAH +2023-10-13 09:36:00,92.95,92.95,92.89,92.94,1790.0,CAH +2023-10-13 09:35:00,92.86,92.94,92.86,92.925,2391.0,CAH +2023-10-13 09:34:00,92.85,92.89,92.85,92.86,2764.0,CAH +2023-10-13 09:33:00,92.705,92.84,92.705,92.84,2178.0,CAH +2023-10-13 09:32:00,92.46,92.67,92.46,92.67,2516.0,CAH +2023-10-13 09:31:00,92.375,92.45,92.36,92.415,1794.0,CAH +2023-10-13 09:30:00,92.35,92.46,92.34,92.4,21049.0,CAH +2023-10-13 09:29:00,92.44,92.45,92.44,92.45,50.0,CAH +2023-10-13 09:27:00,92.0,92.0,92.0,92.0,75.0,CAH +2023-10-13 08:02:00,91.88,91.88,91.88,91.88,2.0,CAH +2023-10-12 19:00:00,91.88,91.88,91.88,91.88,269907.0,CAH +2023-10-12 18:54:00,92.0,92.0,92.0,92.0,5.0,CAH +2023-10-12 18:30:00,91.88,91.88,91.88,91.88,269907.0,CAH +2023-10-12 16:53:00,91.88,91.88,91.88,91.88,19972.0,CAH +2023-10-12 16:13:00,91.88,91.88,91.88,91.88,3087.0,CAH +2023-10-12 16:10:00,91.88,91.88,91.88,91.88,269907.0,CAH +2023-10-12 16:08:00,91.88,91.88,91.88,91.88,2081.0,CAH +2023-10-12 16:05:00,91.88,91.88,91.88,91.88,25.0,CAH +2023-10-12 16:04:00,91.4,91.4,91.4,91.4,1.0,CAH +2023-10-12 16:03:00,91.88,91.88,91.88,91.88,4410.0,CAH +2023-10-12 16:02:00,91.88,91.88,91.88,91.88,6476.0,CAH +2023-10-12 16:01:00,91.88,91.88,91.88,91.88,745.0,CAH +2023-10-12 16:00:00,91.9,91.9,91.875,91.88,556317.0,CAH +2023-10-12 15:59:00,91.845,91.9,91.81,91.88,87409.0,CAH +2023-10-12 15:58:00,91.87,91.92,91.83,91.84,45297.0,CAH +2023-10-12 15:57:00,91.815,91.87,91.815,91.865,33922.0,CAH +2023-10-12 15:56:00,91.79,91.83,91.78,91.815,30131.0,CAH +2023-10-12 15:55:00,91.81,91.84,91.79,91.795,22333.0,CAH +2023-10-12 15:54:00,91.75,91.83,91.745,91.82,22642.0,CAH +2023-10-12 15:53:00,91.81,91.81,91.75,91.75,19721.0,CAH +2023-10-12 15:52:00,91.81,91.85,91.8,91.81,18450.0,CAH +2023-10-12 15:51:00,91.84,91.84,91.785,91.8,19216.0,CAH +2023-10-12 15:50:00,91.77,91.85,91.73,91.84,25534.0,CAH +2023-10-12 15:49:00,91.73,91.78,91.73,91.78,10495.0,CAH +2023-10-12 15:48:00,91.74,91.755,91.72,91.74,11114.0,CAH +2023-10-12 15:47:00,91.735,91.75,91.715,91.745,10088.0,CAH +2023-10-12 15:46:00,91.79,91.79,91.72,91.74,8138.0,CAH +2023-10-12 15:45:00,91.75,91.8,91.75,91.785,17166.0,CAH +2023-10-12 15:44:00,91.72,91.752,91.71,91.752,9532.0,CAH +2023-10-12 15:43:00,91.7,91.74,91.68,91.74,12513.0,CAH +2023-10-12 15:42:00,91.75,91.75,91.69,91.7,12139.0,CAH +2023-10-12 15:41:00,91.73,91.765,91.725,91.75,12036.0,CAH +2023-10-12 15:40:00,91.77,91.77,91.71,91.71,7781.0,CAH +2023-10-12 15:39:00,91.79,91.815,91.77,91.77,8349.0,CAH +2023-10-12 15:38:00,91.785,91.79,91.74,91.79,8185.0,CAH +2023-10-12 15:37:00,91.835,91.835,91.765,91.78,6477.0,CAH +2023-10-12 15:36:00,91.835,91.845,91.82,91.84,7318.0,CAH +2023-10-12 15:35:00,91.85,91.875,91.83,91.84,9882.0,CAH +2023-10-12 15:34:00,91.83,91.85,91.82,91.85,5858.0,CAH +2023-10-12 15:33:00,91.855,91.86,91.825,91.83,4228.0,CAH +2023-10-12 15:32:00,91.845,91.855,91.84,91.85,5867.0,CAH +2023-10-12 15:31:00,91.75,91.85,91.75,91.85,6622.0,CAH +2023-10-12 15:30:00,91.72,91.74,91.7,91.74,7261.0,CAH +2023-10-12 15:29:00,91.74,91.74,91.71,91.74,5212.0,CAH +2023-10-12 15:28:00,91.7,91.74,91.69,91.73,6664.0,CAH +2023-10-12 15:27:00,91.705,91.72,91.69,91.69,4581.0,CAH +2023-10-12 15:26:00,91.73,91.73,91.69,91.705,4373.0,CAH +2023-10-12 15:25:00,91.82,91.82,91.72,91.73,5538.0,CAH +2023-10-12 15:24:00,91.83,91.835,91.8,91.82,7347.0,CAH +2023-10-12 15:23:00,91.9,91.9,91.85,91.85,5518.0,CAH +2023-10-12 15:22:00,91.895,91.93,91.885,91.895,5214.0,CAH +2023-10-12 15:21:00,91.95,91.965,91.89,91.89,6134.0,CAH +2023-10-12 15:20:00,91.88,91.95,91.87,91.95,4426.0,CAH +2023-10-12 15:19:00,91.93,91.93,91.85,91.875,4795.0,CAH +2023-10-12 15:18:00,91.91,91.93,91.88,91.93,5311.0,CAH +2023-10-12 15:17:00,91.91,91.93,91.9,91.915,4221.0,CAH +2023-10-12 15:16:00,91.93,91.93,91.9,91.91,5899.0,CAH +2023-10-12 15:15:00,91.95,91.96,91.93,91.935,3148.0,CAH +2023-10-12 15:14:00,91.92,91.953,91.92,91.95,2634.0,CAH +2023-10-12 15:13:00,91.87,91.91,91.86,91.905,7593.0,CAH +2023-10-12 15:12:00,91.9,91.91,91.86,91.86,2628.0,CAH +2023-10-12 15:11:00,91.92,91.93,91.895,91.9,4797.0,CAH +2023-10-12 15:10:00,91.96,91.96,91.91,91.915,4853.0,CAH +2023-10-12 15:09:00,92.0,92.0,91.965,91.965,3065.0,CAH +2023-10-12 15:08:00,91.97,92.01,91.97,92.01,5340.0,CAH +2023-10-12 15:07:00,91.97,91.98,91.96,91.975,2547.0,CAH +2023-10-12 15:06:00,91.96,91.98,91.95,91.97,3013.0,CAH +2023-10-12 15:05:00,92.0,92.01,91.94,91.95,7601.0,CAH +2023-10-12 15:04:00,92.01,92.02,92.01,92.015,2410.0,CAH +2023-10-12 15:03:00,92.01,92.02,92.01,92.01,1547.0,CAH +2023-10-12 15:02:00,92.0,92.01,92.0,92.0,1353.0,CAH +2023-10-12 15:01:00,91.965,92.0,91.965,92.0,1680.0,CAH +2023-10-12 15:00:00,91.95,91.97,91.94,91.97,4119.0,CAH +2023-10-12 14:59:00,91.97,91.97,91.935,91.95,3532.0,CAH +2023-10-12 14:58:00,91.97,91.988,91.965,91.965,2969.0,CAH +2023-10-12 14:57:00,91.97,92.0,91.97,91.99,2653.0,CAH +2023-10-12 14:56:00,91.99,91.99,91.97,91.97,2493.0,CAH +2023-10-12 14:55:00,91.97,91.99,91.97,91.98,3027.0,CAH +2023-10-12 14:54:00,91.92,91.97,91.92,91.97,3293.0,CAH +2023-10-12 14:53:00,91.91,91.94,91.91,91.93,3183.0,CAH +2023-10-12 14:52:00,91.93,91.93,91.92,91.92,1185.0,CAH +2023-10-12 14:51:00,91.89,91.94,91.89,91.94,1963.0,CAH +2023-10-12 14:50:00,91.85,91.885,91.85,91.88,3120.0,CAH +2023-10-12 14:49:00,91.78,91.84,91.774,91.84,5090.0,CAH +2023-10-12 14:48:00,91.765,91.77,91.765,91.77,1382.0,CAH +2023-10-12 14:47:00,91.8,91.8,91.77,91.77,4400.0,CAH +2023-10-12 14:46:00,91.8,91.81,91.79,91.81,2560.0,CAH +2023-10-12 14:45:00,91.8,91.81,91.78,91.8,980.0,CAH +2023-10-12 14:44:00,91.78,91.79,91.78,91.79,1825.0,CAH +2023-10-12 14:43:00,91.76,91.78,91.76,91.78,2037.0,CAH +2023-10-12 14:42:00,91.76,91.79,91.75,91.75,3510.0,CAH +2023-10-12 14:41:00,91.78,91.81,91.76,91.76,2079.0,CAH +2023-10-12 14:40:00,91.8,91.81,91.78,91.78,2513.0,CAH +2023-10-12 14:39:00,91.81,91.82,91.805,91.82,1441.0,CAH +2023-10-12 14:38:00,91.82,91.82,91.8,91.8,3055.0,CAH +2023-10-12 14:37:00,91.82,91.85,91.82,91.83,3534.0,CAH +2023-10-12 14:36:00,91.82,91.82,91.815,91.82,1565.0,CAH +2023-10-12 14:35:00,91.8,91.83,91.8,91.83,1777.0,CAH +2023-10-12 14:34:00,91.78,91.8,91.77,91.8,3505.0,CAH +2023-10-12 14:33:00,91.78,91.78,91.77,91.78,3609.0,CAH +2023-10-12 14:32:00,91.765,91.789,91.765,91.78,903.0,CAH +2023-10-12 14:31:00,91.77,91.78,91.76,91.78,2735.0,CAH +2023-10-12 14:30:00,91.77,91.77,91.75,91.75,1828.0,CAH +2023-10-12 14:29:00,91.75,91.77,91.75,91.77,1886.0,CAH +2023-10-12 14:28:00,91.69,91.75,91.69,91.74,4133.0,CAH +2023-10-12 14:27:00,91.69,91.72,91.69,91.71,2833.0,CAH +2023-10-12 14:26:00,91.71,91.71,91.68,91.68,1167.0,CAH +2023-10-12 14:25:00,91.72,91.72,91.7,91.7,2085.0,CAH +2023-10-12 14:24:00,91.72,91.73,91.71,91.73,2222.0,CAH +2023-10-12 14:23:00,91.67,91.73,91.67,91.73,11048.0,CAH +2023-10-12 14:22:00,91.66,91.68,91.635,91.68,7351.0,CAH +2023-10-12 14:21:00,91.77,91.8,91.645,91.645,32203.0,CAH +2023-10-12 14:20:00,91.8,91.81,91.78,91.79,3268.0,CAH +2023-10-12 14:19:00,91.79,91.8,91.79,91.79,1092.0,CAH +2023-10-12 14:18:00,91.77,91.81,91.76,91.8,2107.0,CAH +2023-10-12 14:17:00,91.78,91.79,91.77,91.79,4190.0,CAH +2023-10-12 14:16:00,91.825,91.83,91.8,91.8,2119.0,CAH +2023-10-12 14:15:00,91.85,91.87,91.84,91.84,2592.0,CAH +2023-10-12 14:14:00,91.82,91.88,91.82,91.85,3818.0,CAH +2023-10-12 14:13:00,91.82,91.82,91.81,91.82,845.0,CAH +2023-10-12 14:12:00,91.82,91.82,91.81,91.82,2366.0,CAH +2023-10-12 14:11:00,91.79,91.81,91.79,91.81,1667.0,CAH +2023-10-12 14:10:00,91.835,91.84,91.8,91.8,2638.0,CAH +2023-10-12 14:09:00,91.86,91.86,91.84,91.84,1879.0,CAH +2023-10-12 14:08:00,91.89,91.9,91.86,91.87,4310.0,CAH +2023-10-12 14:07:00,91.89,91.92,91.89,91.92,1439.0,CAH +2023-10-12 14:06:00,91.9,91.91,91.9,91.91,2861.0,CAH +2023-10-12 14:05:00,91.88,91.9,91.87,91.89,1932.0,CAH +2023-10-12 14:04:00,91.91,91.91,91.865,91.865,2545.0,CAH +2023-10-12 14:03:00,91.94,91.94,91.92,91.92,3117.0,CAH +2023-10-12 14:02:00,91.89,91.95,91.89,91.95,3718.0,CAH +2023-10-12 14:01:00,91.91,91.92,91.9,91.9,1572.0,CAH +2023-10-12 14:00:00,91.9,91.93,91.895,91.92,2410.0,CAH +2023-10-12 13:59:00,91.88,91.89,91.88,91.89,863.0,CAH +2023-10-12 13:58:00,91.9,91.91,91.87,91.875,3189.0,CAH +2023-10-12 13:57:00,91.93,91.93,91.9,91.9,3723.0,CAH +2023-10-12 13:56:00,91.96,91.96,91.94,91.94,2289.0,CAH +2023-10-12 13:55:00,91.95,91.97,91.94,91.96,3508.0,CAH +2023-10-12 13:54:00,91.94,91.945,91.93,91.94,3451.0,CAH +2023-10-12 13:53:00,91.947,91.975,91.947,91.95,1760.0,CAH +2023-10-12 13:52:00,91.97,91.97,91.92,91.94,3632.0,CAH +2023-10-12 13:51:00,91.985,92.0,91.97,91.99,3957.0,CAH +2023-10-12 13:50:00,92.01,92.05,91.98,91.98,3666.0,CAH +2023-10-12 13:49:00,92.05,92.06,92.01,92.01,3192.0,CAH +2023-10-12 13:48:00,92.03,92.07,92.03,92.04,2208.0,CAH +2023-10-12 13:47:00,92.02,92.05,92.015,92.05,2041.0,CAH +2023-10-12 13:46:00,92.03,92.05,92.01,92.01,1834.0,CAH +2023-10-12 13:45:00,91.99,92.02,91.99,92.02,2071.0,CAH +2023-10-12 13:44:00,91.95,91.97,91.94,91.96,2042.0,CAH +2023-10-12 13:43:00,91.94,91.96,91.94,91.94,3340.0,CAH +2023-10-12 13:42:00,91.95,91.95,91.94,91.95,2038.0,CAH +2023-10-12 13:41:00,91.95,91.96,91.95,91.95,940.0,CAH +2023-10-12 13:40:00,91.96,91.97,91.94,91.95,2823.0,CAH +2023-10-12 13:39:00,91.96,91.96,91.93,91.96,1909.0,CAH +2023-10-12 13:38:00,91.92,91.97,91.92,91.97,1591.0,CAH +2023-10-12 13:37:00,91.94,91.95,91.94,91.94,1320.0,CAH +2023-10-12 13:36:00,91.91,91.94,91.89,91.915,4025.0,CAH +2023-10-12 13:35:00,91.95,91.97,91.92,91.92,4272.0,CAH +2023-10-12 13:34:00,91.93,91.94,91.93,91.94,1878.0,CAH +2023-10-12 13:33:00,91.93,91.95,91.925,91.94,2730.0,CAH +2023-10-12 13:32:00,91.94,91.96,91.92,91.95,4722.0,CAH +2023-10-12 13:31:00,91.91,91.93,91.9,91.93,3443.0,CAH +2023-10-12 13:30:00,91.9,91.9,91.86,91.895,2797.0,CAH +2023-10-12 13:29:00,91.94,91.945,91.89,91.945,6671.0,CAH +2023-10-12 13:28:00,92.014,92.014,91.915,91.94,20356.0,CAH +2023-10-12 13:27:00,92.03,92.03,92.0,92.01,2021.0,CAH +2023-10-12 13:26:00,92.025,92.05,92.025,92.04,1470.0,CAH +2023-10-12 13:25:00,92.05,92.05,92.01,92.01,1963.0,CAH +2023-10-12 13:24:00,92.045,92.055,92.03,92.05,1908.0,CAH +2023-10-12 13:23:00,92.03,92.06,92.03,92.06,1737.0,CAH +2023-10-12 13:22:00,92.07,92.07,92.06,92.06,943.0,CAH +2023-10-12 13:21:00,92.11,92.11,92.07,92.08,1808.0,CAH +2023-10-12 13:20:00,92.11,92.11,92.091,92.091,1492.0,CAH +2023-10-12 13:19:00,92.08,92.1,92.08,92.09,2182.0,CAH +2023-10-12 13:18:00,92.07,92.095,92.07,92.095,885.0,CAH +2023-10-12 13:17:00,92.05,92.06,92.05,92.06,607.0,CAH +2023-10-12 13:16:00,92.03,92.03,92.011,92.03,4212.0,CAH +2023-10-12 13:15:00,92.01,92.04,92.01,92.02,2252.0,CAH +2023-10-12 13:14:00,92.04,92.05,92.03,92.03,1402.0,CAH +2023-10-12 13:13:00,91.99,92.02,91.98,92.02,1841.0,CAH +2023-10-12 13:12:00,91.96,91.98,91.96,91.97,2676.0,CAH +2023-10-12 13:11:00,91.94,91.98,91.92,91.975,2802.0,CAH +2023-10-12 13:10:00,91.9,91.94,91.9,91.94,2136.0,CAH +2023-10-12 13:09:00,91.9,91.94,91.88,91.92,3524.0,CAH +2023-10-12 13:08:00,91.98,92.0,91.9,91.92,6556.0,CAH +2023-10-12 13:07:00,92.0,92.0,91.96,91.98,4123.0,CAH +2023-10-12 13:06:00,91.97,92.01,91.97,91.995,6838.0,CAH +2023-10-12 13:05:00,92.05,92.05,91.995,91.995,2957.0,CAH +2023-10-12 13:04:00,92.05,92.08,92.05,92.08,1160.0,CAH +2023-10-12 13:03:00,92.05,92.08,92.04,92.075,4564.0,CAH +2023-10-12 13:02:00,92.09,92.09,92.06,92.075,2351.0,CAH +2023-10-12 13:01:00,92.16,92.16,92.11,92.11,2359.0,CAH +2023-10-12 13:00:00,92.17,92.17,92.13,92.15,2197.0,CAH +2023-10-12 12:59:00,92.17,92.195,92.17,92.19,1285.0,CAH +2023-10-12 12:58:00,92.19,92.21,92.17,92.17,2156.0,CAH +2023-10-12 12:57:00,92.195,92.195,92.18,92.18,656.0,CAH +2023-10-12 12:56:00,92.22,92.23,92.21,92.21,2397.0,CAH +2023-10-12 12:55:00,92.22,92.26,92.22,92.22,3953.0,CAH +2023-10-12 12:54:00,92.23,92.23,92.22,92.22,1112.0,CAH +2023-10-12 12:53:00,92.25,92.25,92.23,92.23,505.0,CAH +2023-10-12 12:52:00,92.28,92.29,92.26,92.27,2583.0,CAH +2023-10-12 12:51:00,92.27,92.28,92.26,92.26,1345.0,CAH +2023-10-12 12:50:00,92.3,92.3,92.28,92.29,1586.0,CAH +2023-10-12 12:49:00,92.29,92.31,92.28,92.31,2622.0,CAH +2023-10-12 12:48:00,92.31,92.32,92.291,92.291,1676.0,CAH +2023-10-12 12:47:00,92.32,92.32,92.29,92.29,1025.0,CAH +2023-10-12 12:46:00,92.25,92.3,92.25,92.294,2898.0,CAH +2023-10-12 12:45:00,92.285,92.285,92.24,92.24,2612.0,CAH +2023-10-12 12:44:00,92.3,92.3,92.26,92.29,1710.0,CAH +2023-10-12 12:43:00,92.31,92.34,92.3,92.3,2266.0,CAH +2023-10-12 12:42:00,92.31,92.31,92.29,92.3,1264.0,CAH +2023-10-12 12:41:00,92.3,92.32,92.3,92.31,1598.0,CAH +2023-10-12 12:40:00,92.28,92.29,92.28,92.29,808.0,CAH +2023-10-12 12:39:00,92.24,92.28,92.24,92.27,1820.0,CAH +2023-10-12 12:38:00,92.235,92.27,92.235,92.25,3885.0,CAH +2023-10-12 12:37:00,92.225,92.24,92.22,92.24,1272.0,CAH +2023-10-12 12:36:00,92.25,92.25,92.24,92.24,1577.0,CAH +2023-10-12 12:35:00,92.25,92.27,92.25,92.26,1967.0,CAH +2023-10-12 12:34:00,92.23,92.24,92.23,92.24,2936.0,CAH +2023-10-12 12:33:00,92.25,92.255,92.24,92.255,1265.0,CAH +2023-10-12 12:32:00,92.26,92.26,92.258,92.258,616.0,CAH +2023-10-12 12:31:00,92.26,92.28,92.25,92.25,2467.0,CAH +2023-10-12 12:30:00,92.27,92.27,92.27,92.27,919.0,CAH +2023-10-12 12:29:00,92.28,92.28,92.27,92.27,1312.0,CAH +2023-10-12 12:28:00,92.29,92.29,92.27,92.27,1540.0,CAH +2023-10-12 12:27:00,92.28,92.31,92.28,92.31,1228.0,CAH +2023-10-12 12:26:00,92.26,92.27,92.26,92.27,869.0,CAH +2023-10-12 12:25:00,92.28,92.29,92.27,92.28,2430.0,CAH +2023-10-12 12:24:00,92.29,92.29,92.275,92.275,1100.0,CAH +2023-10-12 12:23:00,92.29,92.3,92.29,92.29,1511.0,CAH +2023-10-12 12:21:00,92.2,92.31,92.2,92.3,4597.0,CAH +2023-10-12 12:20:00,92.215,92.215,92.2,92.2,1299.0,CAH +2023-10-12 12:19:00,92.22,92.22,92.2,92.22,1804.0,CAH +2023-10-12 12:18:00,92.21,92.23,92.21,92.23,1642.0,CAH +2023-10-12 12:17:00,92.19,92.21,92.19,92.21,999.0,CAH +2023-10-12 12:16:00,92.21,92.21,92.18,92.2,2482.0,CAH +2023-10-12 12:15:00,92.19,92.21,92.189,92.21,1968.0,CAH +2023-10-12 12:14:00,92.16,92.185,92.16,92.185,748.0,CAH +2023-10-12 12:13:00,92.17,92.19,92.14,92.18,4258.0,CAH +2023-10-12 12:12:00,92.11,92.16,92.11,92.16,2314.0,CAH +2023-10-12 12:11:00,92.12,92.12,92.11,92.11,621.0,CAH +2023-10-12 12:10:00,92.09,92.11,92.09,92.11,1575.0,CAH +2023-10-12 12:09:00,92.14,92.15,92.14,92.145,939.0,CAH +2023-10-12 12:07:00,92.24,92.24,92.17,92.17,3249.0,CAH +2023-10-12 12:06:00,92.25,92.27,92.23,92.235,2105.0,CAH +2023-10-12 12:05:00,92.27,92.29,92.22,92.26,5958.0,CAH +2023-10-12 12:04:00,92.27,92.3,92.26,92.285,4058.0,CAH +2023-10-12 12:03:00,92.29,92.29,92.28,92.28,874.0,CAH +2023-10-12 12:02:00,92.31,92.34,92.3,92.33,2595.0,CAH +2023-10-12 12:01:00,92.36,92.36,92.3,92.31,3349.0,CAH +2023-10-12 12:00:00,92.3,92.36,92.3,92.35,2581.0,CAH +2023-10-12 11:59:00,92.27,92.31,92.27,92.29,2936.0,CAH +2023-10-12 11:58:00,92.215,92.25,92.21,92.25,1977.0,CAH +2023-10-12 11:57:00,92.24,92.26,92.22,92.225,2871.0,CAH +2023-10-12 11:56:00,92.225,92.26,92.21,92.24,3100.0,CAH +2023-10-12 11:55:00,92.24,92.24,92.22,92.225,1699.0,CAH +2023-10-12 11:54:00,92.21,92.24,92.2,92.24,2885.0,CAH +2023-10-12 11:53:00,92.23,92.24,92.21,92.21,2723.0,CAH +2023-10-12 11:52:00,92.28,92.28,92.21,92.23,5190.0,CAH +2023-10-12 11:51:00,92.3,92.315,92.29,92.3,2913.0,CAH +2023-10-12 11:50:00,92.3,92.35,92.3,92.3,4718.0,CAH +2023-10-12 11:49:00,92.24,92.3,92.24,92.3,3774.0,CAH +2023-10-12 11:48:00,92.23,92.25,92.225,92.24,3009.0,CAH +2023-10-12 11:47:00,92.23,92.24,92.22,92.24,1752.0,CAH +2023-10-12 11:46:00,92.225,92.225,92.21,92.21,1386.0,CAH +2023-10-12 11:45:00,92.17,92.25,92.17,92.22,4214.0,CAH +2023-10-12 11:44:00,92.16,92.16,92.14,92.15,3661.0,CAH +2023-10-12 11:43:00,92.16,92.16,92.15,92.15,1110.0,CAH +2023-10-12 11:42:00,92.16,92.17,92.13,92.16,2132.0,CAH +2023-10-12 11:41:00,92.19,92.2,92.15,92.155,4450.0,CAH +2023-10-12 11:40:00,92.16,92.2,92.15,92.19,3376.0,CAH +2023-10-12 11:39:00,92.13,92.17,92.13,92.17,2148.0,CAH +2023-10-12 11:38:00,92.08,92.14,92.08,92.13,3571.0,CAH +2023-10-12 11:37:00,92.07,92.09,92.07,92.075,2462.0,CAH +2023-10-12 11:36:00,92.06,92.09,92.05,92.075,3119.0,CAH +2023-10-12 11:35:00,92.02,92.06,92.02,92.06,2330.0,CAH +2023-10-12 11:34:00,92.01,92.01,92.01,92.01,220.0,CAH +2023-10-12 11:33:00,92.01,92.02,92.01,92.02,989.0,CAH +2023-10-12 11:32:00,92.07,92.07,91.995,91.995,1677.0,CAH +2023-10-12 11:31:00,91.98,92.08,91.98,92.055,3341.0,CAH +2023-10-12 11:30:00,91.97,92.02,91.9,91.99,9471.0,CAH +2023-10-12 11:29:00,92.01,92.01,91.97,91.985,1989.0,CAH +2023-10-12 11:28:00,92.0,92.01,91.99,91.995,1328.0,CAH +2023-10-12 11:27:00,92.0,92.01,91.99,92.0,3260.0,CAH +2023-10-12 11:26:00,92.03,92.04,91.98,92.0,3148.0,CAH +2023-10-12 11:25:00,92.02,92.05,92.02,92.035,3318.0,CAH +2023-10-12 11:24:00,92.03,92.04,92.0,92.01,2526.0,CAH +2023-10-12 11:23:00,92.01,92.07,92.0,92.05,4979.0,CAH +2023-10-12 11:22:00,91.945,92.01,91.94,92.01,2966.0,CAH +2023-10-12 11:21:00,91.91,91.945,91.86,91.945,5935.0,CAH +2023-10-12 11:20:00,91.94,91.95,91.9,91.925,5434.0,CAH +2023-10-12 11:19:00,91.905,91.94,91.9,91.94,1458.0,CAH +2023-10-12 11:18:00,91.9,91.911,91.89,91.89,4280.0,CAH +2023-10-12 11:17:00,91.875,91.89,91.87,91.89,1093.0,CAH +2023-10-12 11:16:00,91.85,91.88,91.84,91.87,7171.0,CAH +2023-10-12 11:15:00,91.9,91.92,91.84,91.84,4167.0,CAH +2023-10-12 11:14:00,91.92,91.95,91.91,91.91,2921.0,CAH +2023-10-12 11:13:00,91.87,91.91,91.85,91.905,3969.0,CAH +2023-10-12 11:12:00,91.83,91.867,91.83,91.85,1567.0,CAH +2023-10-12 11:11:00,91.845,91.87,91.845,91.855,4309.0,CAH +2023-10-12 11:10:00,91.84,91.86,91.82,91.85,1689.0,CAH +2023-10-12 11:09:00,91.78,91.84,91.78,91.83,3557.0,CAH +2023-10-12 11:08:00,91.69,91.76,91.69,91.76,1833.0,CAH +2023-10-12 11:07:00,91.68,91.69,91.67,91.675,1486.0,CAH +2023-10-12 11:06:00,91.68,91.71,91.665,91.67,2967.0,CAH +2023-10-12 11:05:00,91.605,91.65,91.605,91.65,3251.0,CAH +2023-10-12 11:04:00,91.63,91.63,91.605,91.605,3262.0,CAH +2023-10-12 11:03:00,91.64,91.64,91.63,91.64,1627.0,CAH +2023-10-12 11:02:00,91.62,91.67,91.62,91.665,2213.0,CAH +2023-10-12 11:01:00,91.56,91.62,91.56,91.62,2408.0,CAH +2023-10-12 11:00:00,91.54,91.59,91.54,91.59,2364.0,CAH +2023-10-12 10:59:00,91.48,91.54,91.48,91.54,1669.0,CAH +2023-10-12 10:58:00,91.45,91.47,91.45,91.46,2616.0,CAH +2023-10-12 10:57:00,91.44,91.45,91.43,91.45,1727.0,CAH +2023-10-12 10:56:00,91.42,91.44,91.42,91.44,1231.0,CAH +2023-10-12 10:55:00,91.36,91.41,91.36,91.41,2866.0,CAH +2023-10-12 10:54:00,91.39,91.39,91.37,91.37,1442.0,CAH +2023-10-12 10:53:00,91.38,91.39,91.38,91.385,1382.0,CAH +2023-10-12 10:52:00,91.415,91.43,91.39,91.39,3042.0,CAH +2023-10-12 10:51:00,91.36,91.42,91.36,91.42,1607.0,CAH +2023-10-12 10:50:00,91.37,91.38,91.34,91.35,2533.0,CAH +2023-10-12 10:49:00,91.36,91.376,91.36,91.37,3580.0,CAH +2023-10-12 10:48:00,91.41,91.41,91.36,91.36,5037.0,CAH +2023-10-12 10:47:00,91.43,91.43,91.42,91.42,1058.0,CAH +2023-10-12 10:46:00,91.43,91.45,91.43,91.44,1120.0,CAH +2023-10-12 10:45:00,91.4,91.43,91.38,91.4,4866.0,CAH +2023-10-12 10:44:00,91.45,91.45,91.4,91.4,2230.0,CAH +2023-10-12 10:43:00,91.4,91.44,91.4,91.435,3286.0,CAH +2023-10-12 10:42:00,91.42,91.42,91.38,91.381,3003.0,CAH +2023-10-12 10:41:00,91.45,91.46,91.43,91.432,1502.0,CAH +2023-10-12 10:40:00,91.46,91.48,91.43,91.455,4128.0,CAH +2023-10-12 10:39:00,91.47,91.48,91.46,91.46,1339.0,CAH +2023-10-12 10:38:00,91.495,91.508,91.47,91.49,2572.0,CAH +2023-10-12 10:37:00,91.57,91.57,91.5,91.5,2672.0,CAH +2023-10-12 10:36:00,91.52,91.57,91.52,91.57,1180.0,CAH +2023-10-12 10:35:00,91.44,91.53,91.44,91.52,4399.0,CAH +2023-10-12 10:34:00,91.39,91.44,91.39,91.44,5465.0,CAH +2023-10-12 10:33:00,91.41,91.41,91.375,91.375,566.0,CAH +2023-10-12 10:32:00,91.46,91.48,91.41,91.44,3821.0,CAH +2023-10-12 10:31:00,91.46,91.5,91.46,91.5,957.0,CAH +2023-10-12 10:30:00,91.53,91.57,91.53,91.53,2397.0,CAH +2023-10-12 10:29:00,91.493,91.5,91.46,91.48,2372.0,CAH +2023-10-12 10:28:00,91.49,91.5,91.48,91.485,2638.0,CAH +2023-10-12 10:27:00,91.5,91.5,91.45,91.47,2554.0,CAH +2023-10-12 10:26:00,91.56,91.57,91.47,91.51,4763.0,CAH +2023-10-12 10:25:00,91.53,91.56,91.52,91.56,6372.0,CAH +2023-10-12 10:24:00,91.53,91.54,91.53,91.535,1007.0,CAH +2023-10-12 10:23:00,91.48,91.53,91.48,91.53,1642.0,CAH +2023-10-12 10:22:00,91.55,91.56,91.5,91.5,2746.0,CAH +2023-10-12 10:21:00,91.55,91.55,91.52,91.55,1816.0,CAH +2023-10-12 10:20:00,91.52,91.57,91.52,91.57,1361.0,CAH +2023-10-12 10:19:00,91.5,91.525,91.48,91.52,1986.0,CAH +2023-10-12 10:18:00,91.445,91.485,91.43,91.485,2022.0,CAH +2023-10-12 10:17:00,91.415,91.43,91.395,91.43,2718.0,CAH +2023-10-12 10:16:00,91.36,91.42,91.36,91.42,1892.0,CAH +2023-10-12 10:15:00,91.28,91.35,91.26,91.35,1592.0,CAH +2023-10-12 10:14:00,91.4,91.4,91.31,91.315,3718.0,CAH +2023-10-12 10:13:00,91.365,91.38,91.36,91.37,1696.0,CAH +2023-10-12 10:12:00,91.3,91.371,91.3,91.37,3060.0,CAH +2023-10-12 10:11:00,91.33,91.34,91.31,91.31,1125.0,CAH +2023-10-12 10:10:00,91.42,91.42,91.3,91.32,3569.0,CAH +2023-10-12 10:09:00,91.385,91.42,91.385,91.42,1190.0,CAH +2023-10-12 10:08:00,91.41,91.42,91.37,91.37,1903.0,CAH +2023-10-12 10:07:00,91.46,91.46,91.44,91.442,1046.0,CAH +2023-10-12 10:06:00,91.46,91.54,91.45,91.45,6035.0,CAH +2023-10-12 10:05:00,91.56,91.56,91.45,91.45,1287.0,CAH +2023-10-12 10:04:00,91.655,91.655,91.56,91.56,2309.0,CAH +2023-10-12 10:03:00,91.62,91.68,91.62,91.65,1802.0,CAH +2023-10-12 10:02:00,91.7,91.74,91.59,91.59,3775.0,CAH +2023-10-12 10:01:00,91.74,91.785,91.71,91.71,15473.0,CAH +2023-10-12 10:00:00,91.77,91.77,91.73,91.76,2189.0,CAH +2023-10-12 09:59:00,91.71,91.82,91.71,91.795,2686.0,CAH +2023-10-12 09:58:00,91.73,91.73,91.65,91.7,4336.0,CAH +2023-10-12 09:57:00,91.72,91.74,91.72,91.73,893.0,CAH +2023-10-12 09:56:00,91.7,91.77,91.7,91.76,3124.0,CAH +2023-10-12 09:55:00,91.77,91.81,91.7,91.7,2359.0,CAH +2023-10-12 09:54:00,91.68,91.78,91.68,91.78,3741.0,CAH +2023-10-12 09:53:00,91.81,91.81,91.71,91.71,1750.0,CAH +2023-10-12 09:52:00,91.84,91.85,91.8,91.81,2974.0,CAH +2023-10-12 09:51:00,91.84,91.9,91.84,91.88,1813.0,CAH +2023-10-12 09:50:00,91.88,91.885,91.805,91.805,1778.0,CAH +2023-10-12 09:49:00,91.87,91.87,91.83,91.86,3148.0,CAH +2023-10-12 09:48:00,91.93,91.93,91.86,91.86,1499.0,CAH +2023-10-12 09:47:00,92.0,92.0,91.94,91.94,2771.0,CAH +2023-10-12 09:46:00,92.0,92.05,92.0,92.0,2279.0,CAH +2023-10-12 09:45:00,91.93,91.98,91.92,91.97,2131.0,CAH +2023-10-12 09:44:00,91.905,91.97,91.9,91.97,1179.0,CAH +2023-10-12 09:43:00,91.96,91.97,91.88,91.9,3013.0,CAH +2023-10-12 09:42:00,92.06,92.06,92.0,92.03,1721.0,CAH +2023-10-12 09:41:00,92.17,92.17,92.08,92.08,2475.0,CAH +2023-10-12 09:40:00,91.92,92.105,91.92,92.1,6827.0,CAH +2023-10-12 09:39:00,91.94,91.94,91.85,91.86,1287.0,CAH +2023-10-12 09:38:00,91.95,91.96,91.93,91.96,2157.0,CAH +2023-10-12 09:37:00,91.75,91.945,91.72,91.945,10020.0,CAH +2023-10-12 09:36:00,91.61,91.67,91.53,91.63,9517.0,CAH +2023-10-12 09:35:00,91.58,91.6,91.5,91.6,3708.0,CAH +2023-10-12 09:34:00,91.635,91.635,91.53,91.55,6092.0,CAH +2023-10-12 09:33:00,91.845,91.845,91.65,91.65,2499.0,CAH +2023-10-12 09:32:00,91.79,91.88,91.79,91.86,2592.0,CAH +2023-10-12 09:31:00,91.72,91.86,91.72,91.82,2085.0,CAH +2023-10-12 09:30:00,91.78,91.78,91.455,91.74,16989.0,CAH +2023-10-12 09:23:00,91.0,91.0,91.0,91.0,39.0,CAH +2023-10-12 09:09:00,89.96,89.96,89.96,89.96,3.0,CAH +2023-10-12 08:23:00,91.99,91.99,91.99,91.99,4.0,CAH +2023-10-12 08:04:00,91.68,91.68,91.68,91.68,1.0,CAH +2023-10-12 08:03:00,91.68,91.68,91.68,91.68,2.0,CAH +2023-10-12 08:02:00,91.68,91.68,91.68,91.68,3.0,CAH +2023-10-11 19:00:00,91.68,91.68,91.68,91.68,271997.0,CAH +2023-10-11 18:54:00,93.1,93.1,93.1,93.1,1.0,CAH +2023-10-11 18:30:00,91.68,91.68,91.68,91.68,271997.0,CAH +2023-10-11 17:29:00,92.15,92.15,92.15,92.15,1.0,CAH +2023-10-11 17:28:00,93.1,93.1,93.1,93.1,2.0,CAH +2023-10-11 16:10:00,91.68,91.68,91.68,91.68,271997.0,CAH +2023-10-11 16:09:00,91.68,91.68,91.68,91.68,1740.0,CAH +2023-10-11 16:05:00,91.678,91.678,91.678,91.678,100.0,CAH +2023-10-11 16:04:00,91.06,91.06,91.06,91.06,1.0,CAH +2023-10-11 16:02:00,91.68,91.68,91.68,91.68,3729.0,CAH +2023-10-11 16:01:00,91.68,91.68,91.68,91.68,1213.0,CAH +2023-10-11 16:00:00,91.69,91.69,91.68,91.68,600911.0,CAH +2023-10-11 15:59:00,91.77,91.79,91.67,91.68,70010.0,CAH +2023-10-11 15:58:00,91.76,91.8,91.76,91.77,30568.0,CAH +2023-10-11 15:57:00,91.775,91.78,91.75,91.75,17826.0,CAH +2023-10-11 15:56:00,91.72,91.79,91.715,91.79,21878.0,CAH +2023-10-11 15:55:00,91.745,91.79,91.72,91.725,24669.0,CAH +2023-10-11 15:54:00,91.77,91.79,91.74,91.745,9628.0,CAH +2023-10-11 15:53:00,91.77,91.775,91.73,91.765,8968.0,CAH +2023-10-11 15:52:00,91.76,91.79,91.73,91.78,8171.0,CAH +2023-10-11 15:51:00,91.79,91.79,91.745,91.76,8410.0,CAH +2023-10-11 15:50:00,91.74,91.84,91.72,91.78,17549.0,CAH +2023-10-11 15:49:00,91.74,91.745,91.71,91.73,9567.0,CAH +2023-10-11 15:48:00,91.785,91.79,91.71,91.73,6105.0,CAH +2023-10-11 15:47:00,91.785,91.79,91.74,91.785,7925.0,CAH +2023-10-11 15:46:00,91.77,91.79,91.74,91.79,5703.0,CAH +2023-10-11 15:45:00,91.795,91.795,91.73,91.75,7109.0,CAH +2023-10-11 15:44:00,91.795,91.8,91.765,91.8,5030.0,CAH +2023-10-11 15:43:00,91.77,91.8,91.765,91.79,8358.0,CAH +2023-10-11 15:42:00,91.78,91.79,91.745,91.77,10319.0,CAH +2023-10-11 15:41:00,91.88,91.88,91.8,91.8,4904.0,CAH +2023-10-11 15:40:00,91.88,91.92,91.87,91.88,7278.0,CAH +2023-10-11 15:39:00,91.84,91.905,91.84,91.88,4835.0,CAH +2023-10-11 15:38:00,91.78,91.82,91.78,91.82,7495.0,CAH +2023-10-11 15:37:00,91.74,91.787,91.73,91.78,5275.0,CAH +2023-10-11 15:36:00,91.72,91.745,91.695,91.74,4148.0,CAH +2023-10-11 15:35:00,91.72,91.73,91.69,91.72,4522.0,CAH +2023-10-11 15:34:00,91.68,91.73,91.66,91.73,4879.0,CAH +2023-10-11 15:33:00,91.74,91.74,91.68,91.68,6510.0,CAH +2023-10-11 15:32:00,91.8,91.8,91.74,91.75,4876.0,CAH +2023-10-11 15:31:00,91.77,91.8,91.77,91.8,2497.0,CAH +2023-10-11 15:30:00,91.77,91.775,91.73,91.775,9671.0,CAH +2023-10-11 15:29:00,91.81,91.83,91.77,91.77,4249.0,CAH +2023-10-11 15:28:00,91.735,91.79,91.735,91.79,6061.0,CAH +2023-10-11 15:27:00,91.725,91.74,91.7,91.73,6970.0,CAH +2023-10-11 15:26:00,91.635,91.74,91.635,91.72,7632.0,CAH +2023-10-11 15:25:00,91.66,91.67,91.64,91.64,10786.0,CAH +2023-10-11 15:24:00,91.625,91.65,91.62,91.65,7174.0,CAH +2023-10-11 15:23:00,91.62,91.64,91.61,91.625,2256.0,CAH +2023-10-11 15:22:00,91.625,91.625,91.58,91.62,8443.0,CAH +2023-10-11 15:21:00,91.66,91.66,91.62,91.625,3006.0,CAH +2023-10-11 15:20:00,91.68,91.73,91.65,91.665,7757.0,CAH +2023-10-11 15:19:00,91.67,91.71,91.65,91.71,6275.0,CAH +2023-10-11 15:18:00,91.61,91.72,91.61,91.7,26737.0,CAH +2023-10-11 15:17:00,91.57,91.6,91.55,91.59,14712.0,CAH +2023-10-11 15:16:00,91.475,91.58,91.46,91.57,5192.0,CAH +2023-10-11 15:15:00,91.53,91.57,91.48,91.49,9727.0,CAH +2023-10-11 15:14:00,91.6,91.6,91.49,91.53,12493.0,CAH +2023-10-11 15:13:00,91.45,91.63,91.44,91.59,67370.0,CAH +2023-10-11 15:12:00,91.455,91.47,91.45,91.45,3663.0,CAH +2023-10-11 15:11:00,91.43,91.46,91.43,91.45,2561.0,CAH +2023-10-11 15:10:00,91.41,91.42,91.41,91.42,1333.0,CAH +2023-10-11 15:09:00,91.38,91.409,91.38,91.4,1548.0,CAH +2023-10-11 15:08:00,91.37,91.41,91.37,91.39,2617.0,CAH +2023-10-11 15:07:00,91.373,91.375,91.33,91.36,9272.0,CAH +2023-10-11 15:06:00,91.305,91.375,91.3,91.375,11400.0,CAH +2023-10-11 15:05:00,91.3,91.32,91.29,91.315,3998.0,CAH +2023-10-11 15:04:00,91.225,91.3,91.215,91.3,6188.0,CAH +2023-10-11 15:03:00,91.25,91.25,91.23,91.23,1194.0,CAH +2023-10-11 15:02:00,91.251,91.26,91.242,91.242,1868.0,CAH +2023-10-11 15:01:00,91.23,91.26,91.23,91.25,1221.0,CAH +2023-10-11 15:00:00,91.25,91.269,91.239,91.239,2683.0,CAH +2023-10-11 14:59:00,91.18,91.24,91.18,91.24,2634.0,CAH +2023-10-11 14:58:00,91.22,91.225,91.19,91.19,1206.0,CAH +2023-10-11 14:56:00,91.25,91.25,91.245,91.25,1521.0,CAH +2023-10-11 14:55:00,91.24,91.28,91.24,91.26,2984.0,CAH +2023-10-11 14:54:00,91.22,91.235,91.2,91.235,2126.0,CAH +2023-10-11 14:53:00,91.219,91.219,91.219,91.219,526.0,CAH +2023-10-11 14:52:00,91.2,91.205,91.2,91.205,343.0,CAH +2023-10-11 14:51:00,91.135,91.2,91.135,91.2,4783.0,CAH +2023-10-11 14:50:00,91.14,91.14,91.13,91.14,984.0,CAH +2023-10-11 14:49:00,91.15,91.16,91.15,91.15,701.0,CAH +2023-10-11 14:48:00,91.12,91.15,91.12,91.15,1801.0,CAH +2023-10-11 14:47:00,91.14,91.16,91.12,91.12,4816.0,CAH +2023-10-11 14:46:00,91.13,91.14,91.12,91.13,1724.0,CAH +2023-10-11 14:45:00,91.12,91.135,91.11,91.11,1379.0,CAH +2023-10-11 14:44:00,91.1,91.12,91.1,91.11,1410.0,CAH +2023-10-11 14:43:00,91.11,91.11,91.08,91.08,1207.0,CAH +2023-10-11 14:42:00,91.12,91.12,91.1,91.1,716.0,CAH +2023-10-11 14:41:00,91.08,91.12,91.08,91.1,1452.0,CAH +2023-10-11 14:40:00,91.05,91.085,91.04,91.08,7845.0,CAH +2023-10-11 14:38:00,91.04,91.05,91.04,91.05,1084.0,CAH +2023-10-11 14:37:00,91.02,91.05,91.02,91.045,1917.0,CAH +2023-10-11 14:36:00,91.02,91.03,91.01,91.03,1564.0,CAH +2023-10-11 14:35:00,90.98,91.01,90.98,91.01,1748.0,CAH +2023-10-11 14:34:00,90.98,90.98,90.98,90.98,312.0,CAH +2023-10-11 14:33:00,90.93,90.97,90.92,90.97,2641.0,CAH +2023-10-11 14:32:00,90.96,90.98,90.93,90.93,2751.0,CAH +2023-10-11 14:31:00,90.9,90.94,90.9,90.94,2868.0,CAH +2023-10-11 14:30:00,90.89,90.91,90.89,90.91,1814.0,CAH +2023-10-11 14:29:00,90.91,90.91,90.89,90.89,1263.0,CAH +2023-10-11 14:28:00,90.91,90.93,90.9,90.93,1825.0,CAH +2023-10-11 14:27:00,90.975,90.975,90.9,90.912,2351.0,CAH +2023-10-11 14:26:00,90.93,90.96,90.93,90.96,1818.0,CAH +2023-10-11 14:25:00,90.92,90.94,90.92,90.94,405.0,CAH +2023-10-11 14:24:00,90.86,90.89,90.84,90.89,2371.0,CAH +2023-10-11 14:23:00,90.83,90.85,90.83,90.85,840.0,CAH +2023-10-11 14:22:00,90.805,90.805,90.8,90.8,1539.0,CAH +2023-10-11 14:21:00,90.78,90.83,90.765,90.81,2887.0,CAH +2023-10-11 14:20:00,90.8,90.81,90.79,90.79,4657.0,CAH +2023-10-11 14:19:00,90.79,90.805,90.78,90.805,2733.0,CAH +2023-10-11 14:18:00,90.78,90.81,90.77,90.78,1982.0,CAH +2023-10-11 14:17:00,90.775,90.79,90.77,90.78,1575.0,CAH +2023-10-11 14:16:00,90.75,90.78,90.75,90.78,1784.0,CAH +2023-10-11 14:15:00,90.68,90.76,90.68,90.74,3314.0,CAH +2023-10-11 14:14:00,90.67,90.67,90.65,90.668,3374.0,CAH +2023-10-11 14:13:00,90.65,90.69,90.65,90.69,755.0,CAH +2023-10-11 14:12:00,90.58,90.64,90.56,90.64,1886.0,CAH +2023-10-11 14:11:00,90.57,90.58,90.555,90.58,3508.0,CAH +2023-10-11 14:10:00,90.61,90.61,90.57,90.59,2616.0,CAH +2023-10-11 14:09:00,90.61,90.61,90.6,90.6,1426.0,CAH +2023-10-11 14:08:00,90.65,90.68,90.62,90.62,3030.0,CAH +2023-10-11 14:07:00,90.63,90.67,90.63,90.64,657.0,CAH +2023-10-11 14:06:00,90.6,90.65,90.59,90.63,3134.0,CAH +2023-10-11 14:05:00,90.55,90.6,90.55,90.595,2218.0,CAH +2023-10-11 14:04:00,90.48,90.56,90.48,90.535,4288.0,CAH +2023-10-11 14:03:00,90.51,90.51,90.47,90.47,956.0,CAH +2023-10-11 14:02:00,90.48,90.5,90.47,90.49,2414.0,CAH +2023-10-11 14:01:00,90.41,90.44,90.41,90.425,2844.0,CAH +2023-10-11 14:00:00,90.41,90.455,90.41,90.42,2567.0,CAH +2023-10-11 13:59:00,90.42,90.42,90.42,90.42,970.0,CAH +2023-10-11 13:58:00,90.33,90.41,90.3,90.41,5345.0,CAH +2023-10-11 13:57:00,90.26,90.29,90.26,90.28,1541.0,CAH +2023-10-11 13:56:00,90.225,90.25,90.225,90.24,3204.0,CAH +2023-10-11 13:55:00,90.21,90.27,90.21,90.24,6046.0,CAH +2023-10-11 13:54:00,90.25,90.25,90.19,90.21,4182.0,CAH +2023-10-11 13:53:00,90.29,90.29,90.215,90.245,6497.0,CAH +2023-10-11 13:52:00,90.27,90.3,90.27,90.3,764.0,CAH +2023-10-11 13:51:00,90.32,90.32,90.24,90.27,7226.0,CAH +2023-10-11 13:50:00,90.36,90.39,90.33,90.34,5134.0,CAH +2023-10-11 13:49:00,90.34,90.361,90.33,90.35,2918.0,CAH +2023-10-11 13:48:00,90.3,90.345,90.3,90.32,6438.0,CAH +2023-10-11 13:47:00,90.35,90.39,90.31,90.31,6937.0,CAH +2023-10-11 13:46:00,90.385,90.385,90.33,90.33,2580.0,CAH +2023-10-11 13:45:00,90.42,90.44,90.38,90.38,12335.0,CAH +2023-10-11 13:44:00,90.47,90.48,90.4,90.41,6421.0,CAH +2023-10-11 13:43:00,90.53,90.53,90.48,90.48,3933.0,CAH +2023-10-11 13:42:00,90.55,90.55,90.53,90.53,1647.0,CAH +2023-10-11 13:41:00,90.57,90.61,90.55,90.56,4478.0,CAH +2023-10-11 13:40:00,90.57,90.57,90.545,90.57,5900.0,CAH +2023-10-11 13:39:00,90.58,90.59,90.55,90.55,3682.0,CAH +2023-10-11 13:38:00,90.57,90.58,90.54,90.57,5056.0,CAH +2023-10-11 13:37:00,90.689,90.689,90.6,90.6,10778.0,CAH +2023-10-11 13:36:00,90.71,90.71,90.67,90.68,4794.0,CAH +2023-10-11 13:35:00,90.76,90.76,90.71,90.73,4540.0,CAH +2023-10-11 13:34:00,90.765,90.77,90.76,90.765,1427.0,CAH +2023-10-11 13:33:00,90.805,90.805,90.75,90.77,4274.0,CAH +2023-10-11 13:32:00,90.81,90.81,90.8,90.809,1225.0,CAH +2023-10-11 13:31:00,90.83,90.84,90.8,90.8,1029.0,CAH +2023-10-11 13:30:00,90.83,90.83,90.8,90.82,1387.0,CAH +2023-10-11 13:29:00,90.87,90.875,90.835,90.85,4479.0,CAH +2023-10-11 13:28:00,90.85,90.86,90.85,90.86,1446.0,CAH +2023-10-11 13:27:00,90.88,90.89,90.86,90.86,2991.0,CAH +2023-10-11 13:26:00,90.87,90.87,90.86,90.87,987.0,CAH +2023-10-11 13:25:00,90.89,90.89,90.83,90.86,5817.0,CAH +2023-10-11 13:24:00,90.905,90.91,90.9,90.902,1599.0,CAH +2023-10-11 13:23:00,90.9,90.92,90.9,90.91,2364.0,CAH +2023-10-11 13:22:00,90.95,90.96,90.91,90.92,2031.0,CAH +2023-10-11 13:21:00,90.979,90.99,90.96,90.96,704.0,CAH +2023-10-11 13:20:00,90.99,90.99,90.98,90.98,1060.0,CAH +2023-10-11 13:19:00,90.99,90.99,90.97,90.99,1958.0,CAH +2023-10-11 13:18:00,90.98,91.0,90.96,91.0,3863.0,CAH +2023-10-11 13:17:00,91.02,91.03,90.99,90.99,2198.0,CAH +2023-10-11 13:16:00,91.02,91.05,91.02,91.02,2164.0,CAH +2023-10-11 13:15:00,91.03,91.03,91.007,91.02,3434.0,CAH +2023-10-11 13:14:00,91.035,91.049,91.02,91.02,2033.0,CAH +2023-10-11 13:13:00,91.04,91.04,91.035,91.035,628.0,CAH +2023-10-11 13:12:00,91.04,91.05,91.04,91.05,1023.0,CAH +2023-10-11 13:11:00,90.95,91.02,90.95,91.02,2699.0,CAH +2023-10-11 13:10:00,90.96,90.96,90.94,90.95,1668.0,CAH +2023-10-11 13:09:00,90.95,90.959,90.94,90.959,1213.0,CAH +2023-10-11 13:08:00,90.97,90.98,90.95,90.96,2052.0,CAH +2023-10-11 13:07:00,90.98,90.99,90.97,90.973,2000.0,CAH +2023-10-11 13:06:00,90.959,90.99,90.959,90.97,2444.0,CAH +2023-10-11 13:05:00,90.955,90.955,90.95,90.955,445.0,CAH +2023-10-11 13:04:00,91.03,91.03,90.94,90.95,2438.0,CAH +2023-10-11 13:03:00,91.03,91.06,91.02,91.02,5733.0,CAH +2023-10-11 13:02:00,91.11,91.115,91.02,91.02,3263.0,CAH +2023-10-11 13:01:00,91.15,91.155,91.115,91.115,2906.0,CAH +2023-10-11 13:00:00,91.16,91.16,91.14,91.149,1718.0,CAH +2023-10-11 12:59:00,91.22,91.22,91.17,91.17,5883.0,CAH +2023-10-11 12:58:00,91.19,91.21,91.19,91.21,4504.0,CAH +2023-10-11 12:57:00,91.19,91.2,91.17,91.19,3151.0,CAH +2023-10-11 12:56:00,91.17,91.2,91.17,91.199,3322.0,CAH +2023-10-11 12:55:00,91.16,91.17,91.15,91.17,3289.0,CAH +2023-10-11 12:54:00,91.161,91.18,91.15,91.153,3303.0,CAH +2023-10-11 12:53:00,91.18,91.18,91.15,91.17,2447.0,CAH +2023-10-11 12:52:00,91.15,91.19,91.14,91.19,3389.0,CAH +2023-10-11 12:51:00,91.145,91.155,91.12,91.15,3486.0,CAH +2023-10-11 12:50:00,91.12,91.14,91.11,91.14,2302.0,CAH +2023-10-11 12:49:00,91.055,91.11,91.055,91.105,2141.0,CAH +2023-10-11 12:48:00,91.06,91.07,91.05,91.05,1935.0,CAH +2023-10-11 12:47:00,91.07,91.09,91.02,91.07,6226.0,CAH +2023-10-11 12:46:00,91.08,91.08,91.07,91.08,604.0,CAH +2023-10-11 12:45:00,91.04,91.06,91.03,91.06,2402.0,CAH +2023-10-11 12:44:00,91.04,91.045,91.03,91.035,1134.0,CAH +2023-10-11 12:43:00,91.03,91.03,91.015,91.02,1756.0,CAH +2023-10-11 12:42:00,91.059,91.059,91.03,91.03,675.0,CAH +2023-10-11 12:41:00,91.04,91.05,91.02,91.04,1729.0,CAH +2023-10-11 12:40:00,91.02,91.04,91.01,91.04,1550.0,CAH +2023-10-11 12:39:00,91.03,91.03,91.03,91.03,264.0,CAH +2023-10-11 12:38:00,91.02,91.05,91.02,91.05,1867.0,CAH +2023-10-11 12:37:00,91.0,91.01,90.99,91.0,2248.0,CAH +2023-10-11 12:36:00,90.99,91.02,90.99,91.02,4161.0,CAH +2023-10-11 12:35:00,90.975,90.99,90.975,90.99,747.0,CAH +2023-10-11 12:34:00,90.97,91.0,90.965,90.965,3362.0,CAH +2023-10-11 12:33:00,91.01,91.01,90.99,90.99,622.0,CAH +2023-10-11 12:32:00,91.02,91.02,91.01,91.01,3119.0,CAH +2023-10-11 12:31:00,90.99,91.01,90.99,91.01,1221.0,CAH +2023-10-11 12:30:00,91.01,91.01,90.96,90.96,1336.0,CAH +2023-10-11 12:29:00,90.97,91.03,90.97,91.03,910.0,CAH +2023-10-11 12:28:00,90.986,91.02,90.96,90.96,4489.0,CAH +2023-10-11 12:27:00,90.95,91.0,90.93,90.985,2199.0,CAH +2023-10-11 12:26:00,90.965,90.965,90.965,90.965,550.0,CAH +2023-10-11 12:25:00,90.96,90.96,90.94,90.96,2170.0,CAH +2023-10-11 12:24:00,90.97,90.97,90.95,90.97,2245.0,CAH +2023-10-11 12:23:00,91.0,91.009,90.98,90.98,2092.0,CAH +2023-10-11 12:22:00,90.97,90.98,90.96,90.98,1502.0,CAH +2023-10-11 12:21:00,90.94,90.96,90.94,90.95,1432.0,CAH +2023-10-11 12:20:00,90.91,90.93,90.91,90.93,1198.0,CAH +2023-10-11 12:19:00,90.89,90.895,90.875,90.895,1878.0,CAH +2023-10-11 12:18:00,90.89,90.9,90.88,90.895,1972.0,CAH +2023-10-11 12:17:00,90.92,90.92,90.889,90.89,2888.0,CAH +2023-10-11 12:16:00,90.965,90.97,90.92,90.92,2614.0,CAH +2023-10-11 12:15:00,90.96,90.98,90.96,90.97,695.0,CAH +2023-10-11 12:14:00,91.0,91.0,90.975,90.975,2536.0,CAH +2023-10-11 12:13:00,90.98,91.02,90.98,91.02,1826.0,CAH +2023-10-11 12:12:00,90.98,90.99,90.97,90.98,2773.0,CAH +2023-10-11 12:11:00,90.95,90.98,90.95,90.97,1211.0,CAH +2023-10-11 12:10:00,90.935,90.945,90.935,90.945,1370.0,CAH +2023-10-11 12:09:00,90.94,90.94,90.93,90.935,649.0,CAH +2023-10-11 12:08:00,90.93,90.94,90.93,90.93,1340.0,CAH +2023-10-11 12:07:00,90.87,90.95,90.87,90.95,1191.0,CAH +2023-10-11 12:06:00,90.85,90.85,90.835,90.84,1225.0,CAH +2023-10-11 12:05:00,90.84,90.86,90.83,90.859,1712.0,CAH +2023-10-11 12:04:00,90.84,90.875,90.84,90.84,2955.0,CAH +2023-10-11 12:03:00,90.85,90.86,90.85,90.86,504.0,CAH +2023-10-11 12:02:00,90.88,90.88,90.83,90.875,4477.0,CAH +2023-10-11 12:01:00,90.91,90.91,90.88,90.89,1758.0,CAH +2023-10-11 12:00:00,90.9,90.925,90.9,90.91,2005.0,CAH +2023-10-11 11:59:00,90.895,90.91,90.895,90.9,951.0,CAH +2023-10-11 11:58:00,90.89,90.9,90.89,90.89,1072.0,CAH +2023-10-11 11:57:00,90.89,90.92,90.89,90.915,2050.0,CAH +2023-10-11 11:56:00,90.88,90.88,90.88,90.88,723.0,CAH +2023-10-11 11:55:00,90.86,90.865,90.83,90.83,2048.0,CAH +2023-10-11 11:54:00,90.895,90.895,90.87,90.87,1377.0,CAH +2023-10-11 11:53:00,90.84,90.9,90.84,90.9,2786.0,CAH +2023-10-11 11:52:00,90.84,90.84,90.82,90.835,3569.0,CAH +2023-10-11 11:51:00,90.844,90.87,90.844,90.86,1672.0,CAH +2023-10-11 11:50:00,90.83,90.85,90.83,90.85,2753.0,CAH +2023-10-11 11:49:00,90.81,90.83,90.81,90.82,2037.0,CAH +2023-10-11 11:48:00,90.805,90.82,90.77,90.8,2765.0,CAH +2023-10-11 11:47:00,90.79,90.81,90.79,90.79,2001.0,CAH +2023-10-11 11:46:00,90.72,90.75,90.72,90.75,1648.0,CAH +2023-10-11 11:45:00,90.67,90.72,90.655,90.705,1661.0,CAH +2023-10-11 11:44:00,90.67,90.675,90.66,90.66,1935.0,CAH +2023-10-11 11:43:00,90.625,90.65,90.62,90.65,4380.0,CAH +2023-10-11 11:42:00,90.61,90.63,90.58,90.63,5214.0,CAH +2023-10-11 11:41:00,90.44,90.54,90.44,90.54,4370.0,CAH +2023-10-11 11:40:00,90.415,90.45,90.41,90.45,2635.0,CAH +2023-10-11 11:39:00,90.441,90.47,90.435,90.435,4638.0,CAH +2023-10-11 11:38:00,90.485,90.49,90.45,90.45,3194.0,CAH +2023-10-11 11:37:00,90.44,90.49,90.44,90.48,9029.0,CAH +2023-10-11 11:36:00,90.44,90.47,90.43,90.43,4515.0,CAH +2023-10-11 11:35:00,90.44,90.45,90.42,90.44,7045.0,CAH +2023-10-11 11:34:00,90.43,90.47,90.43,90.46,3360.0,CAH +2023-10-11 11:33:00,90.45,90.49,90.43,90.43,6491.0,CAH +2023-10-11 11:32:00,90.45,90.46,90.41,90.45,8469.0,CAH +2023-10-11 11:31:00,90.45,90.46,90.43,90.44,9597.0,CAH +2023-10-11 11:30:00,90.44,90.5,90.44,90.46,3670.0,CAH +2023-10-11 11:29:00,90.39,90.43,90.38,90.43,2927.0,CAH +2023-10-11 11:28:00,90.4,90.4,90.37,90.39,1911.0,CAH +2023-10-11 11:27:00,90.44,90.44,90.41,90.41,1927.0,CAH +2023-10-11 11:26:00,90.41,90.43,90.4,90.43,2385.0,CAH +2023-10-11 11:25:00,90.38,90.44,90.38,90.42,2598.0,CAH +2023-10-11 11:24:00,90.36,90.38,90.36,90.38,995.0,CAH +2023-10-11 11:23:00,90.41,90.41,90.37,90.37,3453.0,CAH +2023-10-11 11:22:00,90.4,90.4,90.355,90.4,3489.0,CAH +2023-10-11 11:21:00,90.405,90.41,90.385,90.405,2115.0,CAH +2023-10-11 11:20:00,90.48,90.49,90.41,90.41,5316.0,CAH +2023-10-11 11:19:00,90.505,90.51,90.49,90.49,2146.0,CAH +2023-10-11 11:18:00,90.43,90.49,90.43,90.49,3280.0,CAH +2023-10-11 11:17:00,90.45,90.45,90.39,90.42,3355.0,CAH +2023-10-11 11:16:00,90.45,90.48,90.45,90.46,2077.0,CAH +2023-10-11 11:15:00,90.55,90.55,90.43,90.46,4040.0,CAH +2023-10-11 11:14:00,90.57,90.57,90.56,90.56,855.0,CAH +2023-10-11 11:13:00,90.56,90.56,90.54,90.54,2003.0,CAH +2023-10-11 11:12:00,90.53,90.59,90.53,90.57,1967.0,CAH +2023-10-11 11:11:00,90.56,90.56,90.53,90.53,1748.0,CAH +2023-10-11 11:10:00,90.465,90.52,90.465,90.52,4669.0,CAH +2023-10-11 11:09:00,90.52,90.547,90.47,90.48,4101.0,CAH +2023-10-11 11:08:00,90.53,90.53,90.5,90.51,3916.0,CAH +2023-10-11 11:07:00,90.51,90.545,90.51,90.53,2576.0,CAH +2023-10-11 11:06:00,90.51,90.535,90.5,90.52,1931.0,CAH +2023-10-11 11:05:00,90.47,90.52,90.463,90.52,4708.0,CAH +2023-10-11 11:04:00,90.496,90.5,90.45,90.48,2291.0,CAH +2023-10-11 11:03:00,90.56,90.57,90.49,90.49,6459.0,CAH +2023-10-11 11:02:00,90.57,90.59,90.51,90.51,2031.0,CAH +2023-10-11 11:01:00,90.59,90.62,90.56,90.59,7490.0,CAH +2023-10-11 11:00:00,90.72,90.72,90.59,90.6,7009.0,CAH +2023-10-11 10:59:00,90.85,90.85,90.66,90.725,12466.0,CAH +2023-10-11 10:58:00,90.85,90.86,90.85,90.86,1092.0,CAH +2023-10-11 10:57:00,90.83,90.87,90.83,90.855,1936.0,CAH +2023-10-11 10:56:00,90.85,90.85,90.82,90.82,1883.0,CAH +2023-10-11 10:55:00,90.9,90.91,90.83,90.84,5332.0,CAH +2023-10-11 10:54:00,90.875,90.88,90.87,90.88,962.0,CAH +2023-10-11 10:53:00,90.9,90.92,90.86,90.88,2122.0,CAH +2023-10-11 10:52:00,90.94,90.94,90.88,90.88,4430.0,CAH +2023-10-11 10:51:00,90.95,90.955,90.95,90.955,356.0,CAH +2023-10-11 10:50:00,90.9,90.97,90.89,90.97,3925.0,CAH +2023-10-11 10:49:00,90.965,90.965,90.92,90.93,2144.0,CAH +2023-10-11 10:48:00,90.95,90.96,90.95,90.95,2734.0,CAH +2023-10-11 10:47:00,90.99,90.99,90.93,90.95,2437.0,CAH +2023-10-11 10:46:00,91.04,91.04,90.99,91.0,22932.0,CAH +2023-10-11 10:45:00,91.12,91.13,91.06,91.06,44619.0,CAH +2023-10-11 10:44:00,91.08,91.11,91.08,91.11,1836.0,CAH +2023-10-11 10:43:00,91.06,91.07,91.06,91.064,1390.0,CAH +2023-10-11 10:42:00,91.09,91.11,91.09,91.09,3384.0,CAH +2023-10-11 10:41:00,91.16,91.16,91.09,91.09,2871.0,CAH +2023-10-11 10:40:00,91.2,91.2,91.15,91.16,1357.0,CAH +2023-10-11 10:39:00,91.24,91.25,91.21,91.21,2619.0,CAH +2023-10-11 10:38:00,91.17,91.23,91.17,91.22,2397.0,CAH +2023-10-11 10:37:00,91.17,91.17,91.145,91.16,1244.0,CAH +2023-10-11 10:36:00,91.19,91.19,91.17,91.17,1708.0,CAH +2023-10-11 10:35:00,91.19,91.19,91.144,91.19,2191.0,CAH +2023-10-11 10:34:00,91.19,91.21,91.18,91.18,985.0,CAH +2023-10-11 10:33:00,91.23,91.23,91.2,91.2,1295.0,CAH +2023-10-11 10:32:00,91.21,91.24,91.19,91.24,3030.0,CAH +2023-10-11 10:31:00,91.2,91.2,91.2,91.2,148.0,CAH +2023-10-11 10:30:00,91.22,91.23,91.2,91.215,3387.0,CAH +2023-10-11 10:29:00,91.265,91.28,91.215,91.22,3656.0,CAH +2023-10-11 10:28:00,91.24,91.26,91.24,91.26,1264.0,CAH +2023-10-11 10:27:00,91.22,91.25,91.215,91.22,3654.0,CAH +2023-10-11 10:26:00,91.175,91.21,91.175,91.21,3159.0,CAH +2023-10-11 10:25:00,91.09,91.17,91.09,91.17,2023.0,CAH +2023-10-11 10:24:00,91.12,91.12,91.07,91.07,2169.0,CAH +2023-10-11 10:23:00,91.12,91.15,91.1,91.15,2462.0,CAH +2023-10-11 10:22:00,91.11,91.145,91.11,91.13,3122.0,CAH +2023-10-11 10:21:00,91.11,91.11,91.09,91.11,937.0,CAH +2023-10-11 10:20:00,91.045,91.125,91.01,91.125,6781.0,CAH +2023-10-11 10:19:00,91.04,91.065,91.03,91.065,1240.0,CAH +2023-10-11 10:18:00,91.08,91.08,91.05,91.05,1750.0,CAH +2023-10-11 10:17:00,91.07,91.07,91.07,91.07,698.0,CAH +2023-10-11 10:16:00,91.02,91.05,91.02,91.05,4085.0,CAH +2023-10-11 10:15:00,90.99,91.02,90.89,91.012,11893.0,CAH +2023-10-11 10:14:00,90.99,91.005,90.99,91.0,1639.0,CAH +2023-10-11 10:13:00,90.96,90.98,90.96,90.98,770.0,CAH +2023-10-11 10:12:00,90.95,90.95,90.94,90.945,1240.0,CAH +2023-10-11 10:11:00,90.89,90.94,90.89,90.94,2901.0,CAH +2023-10-11 10:10:00,90.94,90.94,90.91,90.91,2093.0,CAH +2023-10-11 10:09:00,90.97,90.97,90.97,90.97,1079.0,CAH +2023-10-11 10:08:00,90.85,90.94,90.85,90.92,2516.0,CAH +2023-10-11 10:07:00,90.75,90.875,90.75,90.825,4730.0,CAH +2023-10-11 10:06:00,90.74,90.74,90.69,90.74,3579.0,CAH +2023-10-11 10:05:00,90.77,90.77,90.74,90.74,2795.0,CAH +2023-10-11 10:04:00,90.88,90.88,90.75,90.75,6179.0,CAH +2023-10-11 10:03:00,90.91,90.93,90.88,90.89,3249.0,CAH +2023-10-11 10:02:00,90.98,91.04,90.94,90.94,3781.0,CAH +2023-10-11 10:01:00,91.04,91.04,91.02,91.02,1258.0,CAH +2023-10-11 10:00:00,91.21,91.235,91.16,91.2,13488.0,CAH +2023-10-11 09:59:00,91.21,91.22,91.21,91.22,3526.0,CAH +2023-10-11 09:58:00,91.21,91.22,91.16,91.22,16811.0,CAH +2023-10-11 09:57:00,91.24,91.25,91.21,91.22,1395.0,CAH +2023-10-11 09:56:00,91.189,91.26,91.189,91.25,3140.0,CAH +2023-10-11 09:55:00,91.19,91.215,91.15,91.17,4193.0,CAH +2023-10-11 09:54:00,91.23,91.24,91.18,91.221,3728.0,CAH +2023-10-11 09:53:00,91.26,91.27,91.21,91.255,5045.0,CAH +2023-10-11 09:52:00,91.23,91.275,91.22,91.22,13416.0,CAH +2023-10-11 09:51:00,91.38,91.39,91.21,91.26,14338.0,CAH +2023-10-11 09:50:00,91.4,91.4,91.361,91.37,2564.0,CAH +2023-10-11 09:49:00,91.39,91.44,91.38,91.4,5572.0,CAH +2023-10-11 09:48:00,91.56,91.56,91.4,91.43,4076.0,CAH +2023-10-11 09:47:00,91.68,91.68,91.53,91.53,6144.0,CAH +2023-10-11 09:46:00,91.71,91.72,91.68,91.68,1979.0,CAH +2023-10-11 09:45:00,91.68,91.715,91.61,91.69,2441.0,CAH +2023-10-11 09:44:00,91.72,91.72,91.65,91.65,1160.0,CAH +2023-10-11 09:43:00,91.8,91.8,91.643,91.643,3409.0,CAH +2023-10-11 09:42:00,91.72,91.78,91.67,91.78,4001.0,CAH +2023-10-11 09:41:00,91.74,91.75,91.71,91.71,1474.0,CAH +2023-10-11 09:40:00,91.65,91.73,91.65,91.71,1065.0,CAH +2023-10-11 09:39:00,91.585,91.675,91.585,91.675,3215.0,CAH +2023-10-11 09:38:00,91.7,91.7,91.575,91.6,2538.0,CAH +2023-10-11 09:37:00,91.67,91.71,91.67,91.69,1684.0,CAH +2023-10-11 09:36:00,91.445,91.66,91.44,91.62,3944.0,CAH +2023-10-11 09:35:00,91.535,91.535,91.42,91.42,3812.0,CAH +2023-10-11 09:34:00,91.55,91.58,91.5,91.56,3649.0,CAH +2023-10-11 09:33:00,91.59,91.6,91.545,91.545,954.0,CAH +2023-10-11 09:32:00,91.54,91.665,91.54,91.56,2934.0,CAH +2023-10-11 09:31:00,91.45,91.56,91.42,91.46,2028.0,CAH +2023-10-11 09:30:00,91.45,91.485,91.45,91.485,13524.0,CAH +2023-10-11 08:36:00,91.15,91.15,91.15,91.15,25.0,CAH +2023-10-11 08:02:00,91.61,91.61,91.61,91.61,1.0,CAH +2023-10-10 19:28:00,91.91,92.01,91.91,92.0,58.0,CAH +2023-10-10 19:00:00,91.61,91.61,91.61,91.61,310549.0,CAH +2023-10-10 18:30:00,91.61,91.61,91.61,91.61,310549.0,CAH +2023-10-10 16:43:00,91.61,91.61,91.61,91.61,20795.0,CAH +2023-10-10 16:14:00,91.61,91.61,91.61,91.61,2.0,CAH +2023-10-10 16:10:00,91.61,91.61,91.61,91.61,310549.0,CAH +2023-10-10 16:04:00,91.19,91.19,91.19,91.19,1.0,CAH +2023-10-10 16:03:00,91.61,91.61,91.61,91.61,311.0,CAH +2023-10-10 16:02:00,91.61,91.61,91.61,91.61,589.0,CAH +2023-10-10 16:01:00,91.61,91.61,91.61,91.61,244.0,CAH +2023-10-10 16:00:00,91.62,91.62,91.61,91.61,640777.0,CAH +2023-10-10 15:59:00,91.555,91.62,91.51,91.62,42682.0,CAH +2023-10-10 15:58:00,91.58,91.6,91.54,91.56,33117.0,CAH +2023-10-10 15:57:00,91.59,91.59,91.565,91.571,18377.0,CAH +2023-10-10 15:56:00,91.6,91.61,91.569,91.58,21595.0,CAH +2023-10-10 15:55:00,91.59,91.639,91.57,91.59,22147.0,CAH +2023-10-10 15:54:00,91.555,91.59,91.55,91.579,10842.0,CAH +2023-10-10 15:53:00,91.579,91.6,91.545,91.55,9754.0,CAH +2023-10-10 15:52:00,91.57,91.61,91.57,91.58,7848.0,CAH +2023-10-10 15:51:00,91.578,91.62,91.57,91.57,6929.0,CAH +2023-10-10 15:50:00,91.64,91.655,91.57,91.57,8845.0,CAH +2023-10-10 15:49:00,91.609,91.66,91.59,91.64,10718.0,CAH +2023-10-10 15:48:00,91.59,91.61,91.585,91.6,3142.0,CAH +2023-10-10 15:47:00,91.57,91.6,91.56,91.585,7069.0,CAH +2023-10-10 15:46:00,91.59,91.59,91.565,91.579,3586.0,CAH +2023-10-10 15:45:00,91.58,91.61,91.58,91.6,2191.0,CAH +2023-10-10 15:44:00,91.56,91.59,91.56,91.58,5213.0,CAH +2023-10-10 15:43:00,91.525,91.55,91.525,91.545,3459.0,CAH +2023-10-10 15:42:00,91.51,91.53,91.505,91.53,4358.0,CAH +2023-10-10 15:41:00,91.54,91.54,91.51,91.52,5719.0,CAH +2023-10-10 15:40:00,91.52,91.55,91.52,91.54,6702.0,CAH +2023-10-10 15:39:00,91.5,91.52,91.49,91.52,5484.0,CAH +2023-10-10 15:38:00,91.54,91.549,91.515,91.515,3107.0,CAH +2023-10-10 15:37:00,91.54,91.549,91.52,91.549,3981.0,CAH +2023-10-10 15:36:00,91.46,91.54,91.46,91.54,5494.0,CAH +2023-10-10 15:35:00,91.47,91.47,91.43,91.45,5672.0,CAH +2023-10-10 15:34:00,91.44,91.489,91.44,91.477,5202.0,CAH +2023-10-10 15:33:00,91.44,91.45,91.43,91.44,5791.0,CAH +2023-10-10 15:32:00,91.39,91.45,91.39,91.44,5622.0,CAH +2023-10-10 15:31:00,91.385,91.41,91.38,91.38,6469.0,CAH +2023-10-10 15:30:00,91.365,91.39,91.35,91.385,8008.0,CAH +2023-10-10 15:29:00,91.39,91.4,91.37,91.38,4633.0,CAH +2023-10-10 15:28:00,91.41,91.43,91.4,91.4,5673.0,CAH +2023-10-10 15:27:00,91.49,91.49,91.41,91.41,5719.0,CAH +2023-10-10 15:26:00,91.5,91.505,91.49,91.49,1927.0,CAH +2023-10-10 15:25:00,91.53,91.54,91.525,91.54,1831.0,CAH +2023-10-10 15:24:00,91.51,91.55,91.51,91.55,1536.0,CAH +2023-10-10 15:23:00,91.49,91.53,91.49,91.51,4254.0,CAH +2023-10-10 15:22:00,91.5,91.5,91.5,91.5,459.0,CAH +2023-10-10 15:21:00,91.52,91.53,91.475,91.49,6111.0,CAH +2023-10-10 15:20:00,91.61,91.61,91.54,91.54,2226.0,CAH +2023-10-10 15:19:00,91.63,91.63,91.625,91.63,1421.0,CAH +2023-10-10 15:18:00,91.62,91.64,91.62,91.63,2870.0,CAH +2023-10-10 15:17:00,91.65,91.66,91.63,91.63,4598.0,CAH +2023-10-10 15:16:00,91.64,91.64,91.62,91.64,1654.0,CAH +2023-10-10 15:15:00,91.595,91.645,91.58,91.645,5793.0,CAH +2023-10-10 15:14:00,91.63,91.63,91.59,91.61,2517.0,CAH +2023-10-10 15:13:00,91.645,91.645,91.62,91.62,1303.0,CAH +2023-10-10 15:12:00,91.67,91.67,91.62,91.64,9228.0,CAH +2023-10-10 15:11:00,91.74,91.74,91.675,91.69,2565.0,CAH +2023-10-10 15:10:00,91.8,91.82,91.75,91.75,11572.0,CAH +2023-10-10 15:09:00,91.72,91.8,91.72,91.8,16729.0,CAH +2023-10-10 15:08:00,91.72,91.75,91.72,91.735,2918.0,CAH +2023-10-10 15:07:00,91.71,91.72,91.7,91.71,3800.0,CAH +2023-10-10 15:06:00,91.66,91.7,91.66,91.7,7797.0,CAH +2023-10-10 15:05:00,91.68,91.69,91.65,91.66,3835.0,CAH +2023-10-10 15:04:00,91.63,91.68,91.63,91.68,1987.0,CAH +2023-10-10 15:03:00,91.59,91.62,91.59,91.62,1770.0,CAH +2023-10-10 15:02:00,91.58,91.58,91.58,91.58,228.0,CAH +2023-10-10 15:01:00,91.6,91.61,91.57,91.585,5403.0,CAH +2023-10-10 15:00:00,91.595,91.61,91.59,91.61,1571.0,CAH +2023-10-10 14:58:00,91.58,91.61,91.57,91.595,3385.0,CAH +2023-10-10 14:57:00,91.58,91.59,91.57,91.57,2352.0,CAH +2023-10-10 14:56:00,91.55,91.58,91.545,91.58,2867.0,CAH +2023-10-10 14:55:00,91.575,91.58,91.55,91.56,1397.0,CAH +2023-10-10 14:54:00,91.604,91.62,91.59,91.59,1248.0,CAH +2023-10-10 14:53:00,91.7,91.7,91.63,91.63,4817.0,CAH +2023-10-10 14:52:00,91.71,91.71,91.69,91.69,1718.0,CAH +2023-10-10 14:51:00,91.72,91.72,91.72,91.72,931.0,CAH +2023-10-10 14:50:00,91.78,91.78,91.76,91.76,1888.0,CAH +2023-10-10 14:49:00,91.815,91.82,91.78,91.82,5456.0,CAH +2023-10-10 14:48:00,91.74,91.84,91.74,91.83,5473.0,CAH +2023-10-10 14:47:00,91.74,91.74,91.735,91.735,1375.0,CAH +2023-10-10 14:46:00,91.75,91.75,91.735,91.74,2294.0,CAH +2023-10-10 14:45:00,91.743,91.77,91.743,91.76,1050.0,CAH +2023-10-10 14:44:00,91.72,91.75,91.72,91.75,2022.0,CAH +2023-10-10 14:43:00,91.68,91.71,91.68,91.691,4393.0,CAH +2023-10-10 14:42:00,91.69,91.7,91.67,91.67,1914.0,CAH +2023-10-10 14:41:00,91.68,91.68,91.68,91.68,1064.0,CAH +2023-10-10 14:40:00,91.69,91.7,91.68,91.69,1770.0,CAH +2023-10-10 14:39:00,91.66,91.695,91.66,91.695,1628.0,CAH +2023-10-10 14:38:00,91.67,91.68,91.66,91.66,2480.0,CAH +2023-10-10 14:37:00,91.68,91.68,91.68,91.68,434.0,CAH +2023-10-10 14:36:00,91.74,91.74,91.66,91.66,6292.0,CAH +2023-10-10 14:35:00,91.75,91.76,91.75,91.75,1809.0,CAH +2023-10-10 14:34:00,91.735,91.768,91.735,91.768,2873.0,CAH +2023-10-10 14:33:00,91.72,91.73,91.72,91.73,1084.0,CAH +2023-10-10 14:32:00,91.72,91.73,91.71,91.73,3136.0,CAH +2023-10-10 14:31:00,91.69,91.69,91.68,91.69,2298.0,CAH +2023-10-10 14:30:00,91.63,91.675,91.63,91.675,2639.0,CAH +2023-10-10 14:29:00,91.65,91.65,91.63,91.64,1236.0,CAH +2023-10-10 14:28:00,91.66,91.66,91.65,91.65,1357.0,CAH +2023-10-10 14:27:00,91.61,91.62,91.61,91.62,1454.0,CAH +2023-10-10 14:26:00,91.555,91.6,91.555,91.6,1809.0,CAH +2023-10-10 14:25:00,91.56,91.57,91.54,91.56,3485.0,CAH +2023-10-10 14:24:00,91.55,91.56,91.545,91.56,1181.0,CAH +2023-10-10 14:23:00,91.57,91.57,91.56,91.57,1175.0,CAH +2023-10-10 14:22:00,91.58,91.59,91.58,91.59,993.0,CAH +2023-10-10 14:21:00,91.6,91.6,91.59,91.6,808.0,CAH +2023-10-10 14:20:00,91.58,91.61,91.58,91.6,1679.0,CAH +2023-10-10 14:19:00,91.56,91.57,91.55,91.57,1417.0,CAH +2023-10-10 14:18:00,91.59,91.59,91.57,91.57,2479.0,CAH +2023-10-10 14:17:00,91.59,91.62,91.59,91.6,1415.0,CAH +2023-10-10 14:16:00,91.549,91.62,91.549,91.58,16210.0,CAH +2023-10-10 14:15:00,91.52,91.55,91.51,91.55,1602.0,CAH +2023-10-10 14:14:00,91.56,91.57,91.53,91.53,1049.0,CAH +2023-10-10 14:13:00,91.64,91.64,91.58,91.58,1988.0,CAH +2023-10-10 14:12:00,91.64,91.64,91.63,91.63,1320.0,CAH +2023-10-10 14:11:00,91.61,91.62,91.61,91.62,1490.0,CAH +2023-10-10 14:10:00,91.61,91.618,91.61,91.618,1042.0,CAH +2023-10-10 14:09:00,91.63,91.64,91.62,91.625,2695.0,CAH +2023-10-10 14:08:00,91.63,91.64,91.625,91.625,1634.0,CAH +2023-10-10 14:07:00,91.65,91.66,91.62,91.62,2040.0,CAH +2023-10-10 14:06:00,91.65,91.65,91.63,91.64,1240.0,CAH +2023-10-10 14:05:00,91.64,91.65,91.61,91.62,2049.0,CAH +2023-10-10 14:04:00,91.61,91.65,91.61,91.65,2136.0,CAH +2023-10-10 14:03:00,91.61,91.61,91.6,91.605,812.0,CAH +2023-10-10 14:02:00,91.603,91.603,91.58,91.6,1935.0,CAH +2023-10-10 14:01:00,91.65,91.65,91.61,91.64,3160.0,CAH +2023-10-10 14:00:00,91.63,91.65,91.63,91.64,3677.0,CAH +2023-10-10 13:59:00,91.63,91.64,91.63,91.64,1318.0,CAH +2023-10-10 13:58:00,91.65,91.65,91.63,91.63,2050.0,CAH +2023-10-10 13:57:00,91.62,91.64,91.62,91.64,579.0,CAH +2023-10-10 13:56:00,91.63,91.64,91.63,91.64,857.0,CAH +2023-10-10 13:55:00,91.61,91.64,91.61,91.64,1364.0,CAH +2023-10-10 13:53:00,91.63,91.65,91.63,91.65,2779.0,CAH +2023-10-10 13:52:00,91.67,91.67,91.625,91.625,2015.0,CAH +2023-10-10 13:51:00,91.68,91.68,91.67,91.68,1112.0,CAH +2023-10-10 13:50:00,91.67,91.67,91.67,91.67,311.0,CAH +2023-10-10 13:49:00,91.69,91.69,91.68,91.69,872.0,CAH +2023-10-10 13:48:00,91.65,91.69,91.65,91.69,1102.0,CAH +2023-10-10 13:47:00,91.62,91.64,91.62,91.64,790.0,CAH +2023-10-10 13:46:00,91.64,91.64,91.63,91.63,729.0,CAH +2023-10-10 13:45:00,91.68,91.68,91.63,91.63,1986.0,CAH +2023-10-10 13:43:00,91.685,91.69,91.68,91.68,983.0,CAH +2023-10-10 13:42:00,91.665,91.69,91.665,91.69,1551.0,CAH +2023-10-10 13:41:00,91.73,91.75,91.67,91.67,1438.0,CAH +2023-10-10 13:40:00,91.7,91.72,91.69,91.72,2995.0,CAH +2023-10-10 13:39:00,91.675,91.695,91.675,91.695,761.0,CAH +2023-10-10 13:38:00,91.721,91.721,91.66,91.67,1848.0,CAH +2023-10-10 13:37:00,91.72,91.73,91.72,91.73,597.0,CAH +2023-10-10 13:36:00,91.72,91.725,91.72,91.725,915.0,CAH +2023-10-10 13:35:00,91.71,91.73,91.705,91.72,1436.0,CAH +2023-10-10 13:34:00,91.7,91.7,91.7,91.7,274.0,CAH +2023-10-10 13:33:00,91.66,91.69,91.65,91.69,1695.0,CAH +2023-10-10 13:32:00,91.69,91.69,91.64,91.65,2113.0,CAH +2023-10-10 13:31:00,91.7,91.719,91.69,91.71,2464.0,CAH +2023-10-10 13:30:00,91.71,91.74,91.71,91.74,555.0,CAH +2023-10-10 13:29:00,91.7,91.71,91.7,91.7,1087.0,CAH +2023-10-10 13:28:00,91.68,91.68,91.68,91.68,114.0,CAH +2023-10-10 13:27:00,91.62,91.65,91.62,91.65,1802.0,CAH +2023-10-10 13:26:00,91.61,91.635,91.605,91.635,1403.0,CAH +2023-10-10 13:25:00,91.62,91.63,91.61,91.61,1446.0,CAH +2023-10-10 13:24:00,91.615,91.615,91.61,91.61,663.0,CAH +2023-10-10 13:22:00,91.62,91.62,91.62,91.62,750.0,CAH +2023-10-10 13:21:00,91.7,91.7,91.63,91.63,1718.0,CAH +2023-10-10 13:20:00,91.68,91.71,91.68,91.7,1269.0,CAH +2023-10-10 13:19:00,91.73,91.73,91.7,91.71,1969.0,CAH +2023-10-10 13:18:00,91.64,91.75,91.63,91.74,12007.0,CAH +2023-10-10 13:17:00,91.63,91.64,91.63,91.64,1715.0,CAH +2023-10-10 13:16:00,91.6,91.63,91.6,91.63,1761.0,CAH +2023-10-10 13:15:00,91.59,91.6,91.59,91.6,1041.0,CAH +2023-10-10 13:14:00,91.61,91.62,91.6,91.6,1395.0,CAH +2023-10-10 13:13:00,91.61,91.62,91.61,91.62,721.0,CAH +2023-10-10 13:12:00,91.6,91.6,91.585,91.585,1522.0,CAH +2023-10-10 13:11:00,91.57,91.6,91.57,91.595,1337.0,CAH +2023-10-10 13:10:00,91.58,91.58,91.58,91.58,258.0,CAH +2023-10-10 13:09:00,91.52,91.53,91.52,91.53,2010.0,CAH +2023-10-10 13:08:00,91.57,91.58,91.57,91.58,1869.0,CAH +2023-10-10 13:07:00,91.55,91.56,91.545,91.56,608.0,CAH +2023-10-10 13:06:00,91.5,91.56,91.5,91.56,3289.0,CAH +2023-10-10 13:05:00,91.5,91.5,91.48,91.5,739.0,CAH +2023-10-10 13:04:00,91.66,91.67,91.54,91.55,4917.0,CAH +2023-10-10 13:03:00,91.67,91.67,91.65,91.66,1446.0,CAH +2023-10-10 13:02:00,91.67,91.67,91.66,91.66,2437.0,CAH +2023-10-10 13:01:00,91.64,91.65,91.64,91.65,866.0,CAH +2023-10-10 13:00:00,91.63,91.64,91.62,91.64,1766.0,CAH +2023-10-10 12:59:00,91.65,91.65,91.64,91.65,1410.0,CAH +2023-10-10 12:58:00,91.64,91.65,91.64,91.65,661.0,CAH +2023-10-10 12:57:00,91.62,91.62,91.62,91.62,623.0,CAH +2023-10-10 12:56:00,91.59,91.64,91.58,91.63,2277.0,CAH +2023-10-10 12:55:00,91.59,91.6,91.59,91.6,2011.0,CAH +2023-10-10 12:54:00,91.64,91.64,91.6,91.6,1667.0,CAH +2023-10-10 12:53:00,91.64,91.64,91.62,91.63,3074.0,CAH +2023-10-10 12:52:00,91.68,91.69,91.66,91.66,1058.0,CAH +2023-10-10 12:51:00,91.65,91.675,91.65,91.675,1520.0,CAH +2023-10-10 12:50:00,91.62,91.64,91.62,91.64,2987.0,CAH +2023-10-10 12:49:00,91.63,91.63,91.62,91.63,2974.0,CAH +2023-10-10 12:48:00,91.62,91.63,91.62,91.63,791.0,CAH +2023-10-10 12:47:00,91.635,91.65,91.63,91.64,1790.0,CAH +2023-10-10 12:46:00,91.66,91.67,91.65,91.65,1454.0,CAH +2023-10-10 12:45:00,91.67,91.67,91.655,91.655,978.0,CAH +2023-10-10 12:44:00,91.61,91.667,91.61,91.667,2424.0,CAH +2023-10-10 12:43:00,91.61,91.63,91.595,91.6,2048.0,CAH +2023-10-10 12:42:00,91.589,91.62,91.589,91.62,2235.0,CAH +2023-10-10 12:41:00,91.59,91.59,91.59,91.59,486.0,CAH +2023-10-10 12:40:00,91.56,91.58,91.56,91.58,1006.0,CAH +2023-10-10 12:39:00,91.59,91.59,91.561,91.561,1634.0,CAH +2023-10-10 12:38:00,91.599,91.6,91.58,91.59,2202.0,CAH +2023-10-10 12:37:00,91.58,91.58,91.57,91.58,1962.0,CAH +2023-10-10 12:36:00,91.57,91.58,91.569,91.569,1732.0,CAH +2023-10-10 12:35:00,91.57,91.58,91.57,91.58,586.0,CAH +2023-10-10 12:34:00,91.56,91.56,91.55,91.56,1040.0,CAH +2023-10-10 12:33:00,91.57,91.58,91.57,91.575,2172.0,CAH +2023-10-10 12:32:00,91.568,91.568,91.545,91.56,1707.0,CAH +2023-10-10 12:31:00,91.57,91.57,91.57,91.57,431.0,CAH +2023-10-10 12:30:00,91.55,91.59,91.55,91.59,2292.0,CAH +2023-10-10 12:29:00,91.54,91.55,91.54,91.55,1044.0,CAH +2023-10-10 12:28:00,91.55,91.55,91.55,91.55,812.0,CAH +2023-10-10 12:27:00,91.56,91.56,91.56,91.56,597.0,CAH +2023-10-10 12:26:00,91.56,91.57,91.56,91.57,1480.0,CAH +2023-10-10 12:25:00,91.54,91.55,91.535,91.55,738.0,CAH +2023-10-10 12:24:00,91.544,91.55,91.54,91.55,3215.0,CAH +2023-10-10 12:23:00,91.55,91.55,91.55,91.55,1165.0,CAH +2023-10-10 12:22:00,91.58,91.58,91.56,91.57,1382.0,CAH +2023-10-10 12:21:00,91.59,91.6,91.59,91.6,825.0,CAH +2023-10-10 12:20:00,91.59,91.59,91.58,91.58,1027.0,CAH +2023-10-10 12:19:00,91.58,91.58,91.57,91.58,2448.0,CAH +2023-10-10 12:18:00,91.58,91.58,91.58,91.58,547.0,CAH +2023-10-10 12:17:00,91.51,91.545,91.5,91.53,3551.0,CAH +2023-10-10 12:16:00,91.5,91.52,91.5,91.52,1513.0,CAH +2023-10-10 12:15:00,91.48,91.5,91.48,91.5,1018.0,CAH +2023-10-10 12:14:00,91.5,91.5,91.49,91.5,2115.0,CAH +2023-10-10 12:13:00,91.5,91.505,91.5,91.505,1395.0,CAH +2023-10-10 12:12:00,91.505,91.505,91.5,91.5,932.0,CAH +2023-10-10 12:11:00,91.46,91.46,91.46,91.46,639.0,CAH +2023-10-10 12:10:00,91.445,91.47,91.44,91.47,1500.0,CAH +2023-10-10 12:09:00,91.445,91.46,91.44,91.46,1673.0,CAH +2023-10-10 12:08:00,91.45,91.45,91.435,91.44,1564.0,CAH +2023-10-10 12:07:00,91.45,91.47,91.45,91.45,1071.0,CAH +2023-10-10 12:06:00,91.44,91.44,91.435,91.435,902.0,CAH +2023-10-10 12:05:00,91.42,91.43,91.42,91.43,1485.0,CAH +2023-10-10 12:04:00,91.425,91.43,91.42,91.42,1437.0,CAH +2023-10-10 12:03:00,91.44,91.45,91.42,91.425,2890.0,CAH +2023-10-10 12:02:00,91.445,91.45,91.445,91.45,1156.0,CAH +2023-10-10 12:01:00,91.455,91.46,91.45,91.45,572.0,CAH +2023-10-10 12:00:00,91.45,91.47,91.44,91.46,3987.0,CAH +2023-10-10 11:59:00,91.401,91.44,91.401,91.44,3050.0,CAH +2023-10-10 11:58:00,91.405,91.41,91.4,91.41,3521.0,CAH +2023-10-10 11:57:00,91.405,91.41,91.405,91.41,814.0,CAH +2023-10-10 11:56:00,91.4,91.405,91.39,91.39,979.0,CAH +2023-10-10 11:55:00,91.35,91.385,91.345,91.385,3633.0,CAH +2023-10-10 11:54:00,91.39,91.39,91.365,91.365,1801.0,CAH +2023-10-10 11:53:00,91.41,91.41,91.39,91.395,1506.0,CAH +2023-10-10 11:52:00,91.44,91.445,91.42,91.42,923.0,CAH +2023-10-10 11:51:00,91.42,91.445,91.42,91.44,2028.0,CAH +2023-10-10 11:50:00,91.43,91.43,91.42,91.42,851.0,CAH +2023-10-10 11:49:00,91.45,91.49,91.43,91.43,2497.0,CAH +2023-10-10 11:48:00,91.46,91.46,91.42,91.44,1536.0,CAH +2023-10-10 11:47:00,91.47,91.48,91.47,91.48,1123.0,CAH +2023-10-10 11:46:00,91.44,91.485,91.44,91.47,2018.0,CAH +2023-10-10 11:45:00,91.41,91.43,91.39,91.43,1891.0,CAH +2023-10-10 11:44:00,91.41,91.425,91.41,91.425,788.0,CAH +2023-10-10 11:43:00,91.415,91.415,91.39,91.41,827.0,CAH +2023-10-10 11:42:00,91.44,91.45,91.4,91.42,3422.0,CAH +2023-10-10 11:41:00,91.39,91.44,91.39,91.44,1901.0,CAH +2023-10-10 11:40:00,91.39,91.39,91.39,91.39,292.0,CAH +2023-10-10 11:39:00,91.36,91.38,91.36,91.38,1533.0,CAH +2023-10-10 11:38:00,91.325,91.35,91.325,91.35,1648.0,CAH +2023-10-10 11:37:00,91.31,91.31,91.3,91.31,916.0,CAH +2023-10-10 11:36:00,91.3,91.31,91.3,91.3,1765.0,CAH +2023-10-10 11:35:00,91.29,91.3,91.29,91.29,1207.0,CAH +2023-10-10 11:34:00,91.32,91.33,91.32,91.33,1704.0,CAH +2023-10-10 11:32:00,91.32,91.33,91.3,91.322,2091.0,CAH +2023-10-10 11:31:00,91.35,91.36,91.34,91.36,1769.0,CAH +2023-10-10 11:30:00,91.37,91.37,91.35,91.35,2782.0,CAH +2023-10-10 11:29:00,91.45,91.45,91.39,91.39,2469.0,CAH +2023-10-10 11:28:00,91.44,91.44,91.44,91.44,934.0,CAH +2023-10-10 11:27:00,91.43,91.44,91.42,91.44,738.0,CAH +2023-10-10 11:26:00,91.415,91.44,91.415,91.44,1381.0,CAH +2023-10-10 11:25:00,91.46,91.47,91.41,91.42,2544.0,CAH +2023-10-10 11:24:00,91.42,91.46,91.42,91.46,1328.0,CAH +2023-10-10 11:23:00,91.45,91.46,91.42,91.42,3620.0,CAH +2023-10-10 11:22:00,91.45,91.458,91.45,91.45,917.0,CAH +2023-10-10 11:21:00,91.43,91.43,91.425,91.43,1139.0,CAH +2023-10-10 11:20:00,91.44,91.46,91.44,91.46,1018.0,CAH +2023-10-10 11:19:00,91.43,91.45,91.43,91.44,1703.0,CAH +2023-10-10 11:18:00,91.425,91.445,91.425,91.445,691.0,CAH +2023-10-10 11:17:00,91.43,91.44,91.41,91.44,949.0,CAH +2023-10-10 11:16:00,91.415,91.44,91.415,91.44,1479.0,CAH +2023-10-10 11:15:00,91.37,91.42,91.37,91.41,4067.0,CAH +2023-10-10 11:14:00,91.38,91.38,91.36,91.36,2398.0,CAH +2023-10-10 11:13:00,91.38,91.41,91.38,91.41,4325.0,CAH +2023-10-10 11:12:00,91.33,91.37,91.329,91.37,1836.0,CAH +2023-10-10 11:11:00,91.295,91.33,91.295,91.33,912.0,CAH +2023-10-10 11:10:00,91.28,91.3,91.28,91.3,1695.0,CAH +2023-10-10 11:09:00,91.28,91.28,91.265,91.27,1172.0,CAH +2023-10-10 11:08:00,91.25,91.27,91.25,91.27,1581.0,CAH +2023-10-10 11:07:00,91.21,91.23,91.21,91.22,1751.0,CAH +2023-10-10 11:06:00,91.18,91.2,91.18,91.2,1413.0,CAH +2023-10-10 11:05:00,91.14,91.19,91.14,91.19,1569.0,CAH +2023-10-10 11:04:00,91.13,91.132,91.12,91.13,1949.0,CAH +2023-10-10 11:03:00,91.14,91.145,91.14,91.145,972.0,CAH +2023-10-10 11:02:00,91.139,91.14,91.13,91.13,783.0,CAH +2023-10-10 11:01:00,91.13,91.15,91.12,91.13,2728.0,CAH +2023-10-10 11:00:00,91.15,91.15,91.13,91.135,1257.0,CAH +2023-10-10 10:59:00,91.166,91.19,91.166,91.19,955.0,CAH +2023-10-10 10:58:00,91.12,91.17,91.12,91.17,1952.0,CAH +2023-10-10 10:57:00,91.17,91.17,91.13,91.13,1365.0,CAH +2023-10-10 10:56:00,91.13,91.157,91.115,91.157,2683.0,CAH +2023-10-10 10:55:00,91.13,91.14,91.12,91.14,2243.0,CAH +2023-10-10 10:54:00,91.18,91.18,91.12,91.14,4665.0,CAH +2023-10-10 10:53:00,91.24,91.24,91.19,91.19,1881.0,CAH +2023-10-10 10:52:00,91.22,91.24,91.21,91.24,605.0,CAH +2023-10-10 10:51:00,91.16,91.2,91.16,91.2,2203.0,CAH +2023-10-10 10:50:00,91.17,91.2,91.17,91.17,3027.0,CAH +2023-10-10 10:49:00,91.21,91.21,91.19,91.19,1268.0,CAH +2023-10-10 10:48:00,91.21,91.228,91.21,91.21,1379.0,CAH +2023-10-10 10:47:00,91.17,91.21,91.17,91.2,2408.0,CAH +2023-10-10 10:46:00,91.155,91.155,91.155,91.155,346.0,CAH +2023-10-10 10:45:00,91.11,91.14,91.11,91.14,1720.0,CAH +2023-10-10 10:44:00,91.12,91.12,91.09,91.1,2416.0,CAH +2023-10-10 10:43:00,91.14,91.14,91.13,91.14,1589.0,CAH +2023-10-10 10:42:00,91.14,91.155,91.14,91.15,1291.0,CAH +2023-10-10 10:41:00,91.13,91.16,91.13,91.135,1467.0,CAH +2023-10-10 10:40:00,91.1,91.12,91.06,91.12,2782.0,CAH +2023-10-10 10:39:00,91.2,91.217,91.14,91.14,3564.0,CAH +2023-10-10 10:38:00,91.14,91.19,91.14,91.19,1141.0,CAH +2023-10-10 10:37:00,91.06,91.14,91.06,91.14,2692.0,CAH +2023-10-10 10:36:00,91.03,91.06,91.03,91.055,1846.0,CAH +2023-10-10 10:35:00,91.06,91.06,91.01,91.01,1826.0,CAH +2023-10-10 10:34:00,91.06,91.075,91.05,91.05,2884.0,CAH +2023-10-10 10:33:00,90.95,91.05,90.95,91.05,5834.0,CAH +2023-10-10 10:32:00,90.92,90.92,90.92,90.92,593.0,CAH +2023-10-10 10:31:00,90.955,90.96,90.89,90.91,3050.0,CAH +2023-10-10 10:30:00,90.94,90.96,90.94,90.95,1575.0,CAH +2023-10-10 10:29:00,90.939,90.97,90.92,90.92,6232.0,CAH +2023-10-10 10:28:00,90.93,90.93,90.93,90.93,631.0,CAH +2023-10-10 10:27:00,90.91,90.91,90.9,90.91,1658.0,CAH +2023-10-10 10:26:00,90.93,90.94,90.91,90.91,2407.0,CAH +2023-10-10 10:25:00,90.88,90.92,90.87,90.92,2600.0,CAH +2023-10-10 10:24:00,90.88,90.91,90.87,90.87,2588.0,CAH +2023-10-10 10:23:00,90.88,90.88,90.88,90.88,285.0,CAH +2023-10-10 10:22:00,90.93,90.93,90.89,90.89,3099.0,CAH +2023-10-10 10:21:00,90.92,90.92,90.92,90.92,900.0,CAH +2023-10-10 10:20:00,90.92,90.93,90.92,90.92,1966.0,CAH +2023-10-10 10:19:00,90.87,90.9,90.84,90.89,3064.0,CAH +2023-10-10 10:18:00,90.85,90.86,90.83,90.85,3262.0,CAH +2023-10-10 10:17:00,90.96,90.96,90.89,90.89,3237.0,CAH +2023-10-10 10:16:00,90.89,90.96,90.89,90.96,2611.0,CAH +2023-10-10 10:15:00,90.84,90.9,90.84,90.895,3164.0,CAH +2023-10-10 10:14:00,90.82,90.84,90.81,90.82,4542.0,CAH +2023-10-10 10:13:00,90.7,90.8,90.69,90.8,5515.0,CAH +2023-10-10 10:12:00,90.63,90.68,90.63,90.68,1897.0,CAH +2023-10-10 10:11:00,90.621,90.65,90.62,90.62,2842.0,CAH +2023-10-10 10:10:00,90.6,90.61,90.6,90.61,942.0,CAH +2023-10-10 10:09:00,90.57,90.59,90.57,90.59,1474.0,CAH +2023-10-10 10:08:00,90.525,90.57,90.52,90.57,3072.0,CAH +2023-10-10 10:07:00,90.51,90.54,90.51,90.53,3093.0,CAH +2023-10-10 10:06:00,90.48,90.5,90.46,90.5,3658.0,CAH +2023-10-10 10:05:00,90.44,90.476,90.44,90.476,6108.0,CAH +2023-10-10 10:04:00,90.45,90.46,90.435,90.435,2892.0,CAH +2023-10-10 10:03:00,90.415,90.44,90.412,90.44,1885.0,CAH +2023-10-10 10:02:00,90.42,90.455,90.42,90.42,1992.0,CAH +2023-10-10 10:01:00,90.46,90.47,90.42,90.43,3992.0,CAH +2023-10-10 10:00:00,90.51,90.52,90.48,90.48,2279.0,CAH +2023-10-10 09:59:00,90.48,90.5,90.48,90.49,2376.0,CAH +2023-10-10 09:58:00,90.485,90.485,90.485,90.485,458.0,CAH +2023-10-10 09:57:00,90.52,90.544,90.48,90.5,1997.0,CAH +2023-10-10 09:56:00,90.47,90.5,90.47,90.49,1855.0,CAH +2023-10-10 09:55:00,90.49,90.5,90.48,90.48,1831.0,CAH +2023-10-10 09:54:00,90.49,90.515,90.49,90.515,1122.0,CAH +2023-10-10 09:53:00,90.51,90.51,90.49,90.49,1301.0,CAH +2023-10-10 09:52:00,90.5,90.58,90.495,90.51,4198.0,CAH +2023-10-10 09:51:00,90.505,90.505,90.49,90.49,556.0,CAH +2023-10-10 09:50:00,90.515,90.515,90.49,90.49,609.0,CAH +2023-10-10 09:49:00,90.51,90.51,90.495,90.495,740.0,CAH +2023-10-10 09:48:00,90.54,90.58,90.53,90.53,2407.0,CAH +2023-10-10 09:47:00,90.54,90.54,90.48,90.51,1130.0,CAH +2023-10-10 09:46:00,90.57,90.57,90.54,90.54,1598.0,CAH +2023-10-10 09:45:00,90.52,90.54,90.51,90.54,3299.0,CAH +2023-10-10 09:44:00,90.48,90.55,90.47,90.54,1849.0,CAH +2023-10-10 09:43:00,90.495,90.515,90.49,90.5,3247.0,CAH +2023-10-10 09:42:00,90.5,90.5,90.46,90.49,5359.0,CAH +2023-10-10 09:41:00,90.51,90.54,90.5,90.535,1672.0,CAH +2023-10-10 09:40:00,90.6,90.6,90.51,90.59,3898.0,CAH +2023-10-10 09:39:00,90.5,90.645,90.5,90.6,3863.0,CAH +2023-10-10 09:38:00,90.64,90.655,90.54,90.54,1371.0,CAH +2023-10-10 09:37:00,90.58,90.69,90.58,90.665,1029.0,CAH +2023-10-10 09:36:00,90.63,90.63,90.57,90.62,869.0,CAH +2023-10-10 09:35:00,90.56,90.65,90.56,90.65,768.0,CAH +2023-10-10 09:34:00,90.52,90.55,90.52,90.55,231.0,CAH +2023-10-10 09:33:00,90.485,90.56,90.485,90.56,1001.0,CAH +2023-10-10 09:32:00,90.59,90.59,90.46,90.46,708.0,CAH +2023-10-10 09:31:00,90.52,90.68,90.52,90.575,2411.0,CAH +2023-10-10 09:30:00,90.47,90.54,90.39,90.5,20441.0,CAH +2023-10-10 09:28:00,90.7,90.7,90.7,90.7,10.0,CAH +2023-10-10 09:07:00,90.7,90.7,90.7,90.7,1.0,CAH +2023-10-10 08:01:00,90.4,90.73,90.4,90.73,26.0,CAH +2023-10-10 08:00:00,93.1,93.1,90.4,90.73,102.0,CAH +2023-10-09 19:33:00,89.99,89.99,89.99,89.99,4.0,CAH +2023-10-09 19:00:00,90.73,90.73,90.73,90.73,178002.0,CAH +2023-10-09 18:30:00,90.73,90.73,90.73,90.73,178002.0,CAH +2023-10-09 18:19:00,90.8,90.8,90.8,90.8,11.0,CAH +2023-10-09 16:15:00,90.73,90.73,90.73,90.73,1.0,CAH +2023-10-09 16:12:00,90.73,90.73,90.73,90.73,1197.0,CAH +2023-10-09 16:10:00,90.73,90.73,90.73,90.73,178002.0,CAH +2023-10-09 16:05:00,90.3,90.3,90.3,90.3,1.0,CAH +2023-10-09 16:04:00,90.15,90.15,90.15,90.15,1.0,CAH +2023-10-09 16:01:00,90.73,90.73,90.73,90.73,1011.0,CAH +2023-10-09 16:00:00,90.76,90.76,90.73,90.73,372150.0,CAH +2023-10-09 15:59:00,90.69,90.75,90.685,90.73,31957.0,CAH +2023-10-09 15:58:00,90.69,90.76,90.685,90.7,20259.0,CAH +2023-10-09 15:57:00,90.729,90.735,90.67,90.68,16114.0,CAH +2023-10-09 15:56:00,90.72,90.74,90.71,90.725,17826.0,CAH +2023-10-09 15:55:00,90.76,90.78,90.715,90.715,16471.0,CAH +2023-10-09 15:54:00,90.725,90.755,90.72,90.75,9703.0,CAH +2023-10-09 15:53:00,90.735,90.74,90.72,90.725,7016.0,CAH +2023-10-09 15:52:00,90.72,90.735,90.71,90.735,6359.0,CAH +2023-10-09 15:51:00,90.74,90.745,90.725,90.74,8094.0,CAH +2023-10-09 15:50:00,90.74,90.76,90.72,90.73,6868.0,CAH +2023-10-09 15:49:00,90.72,90.749,90.675,90.749,9813.0,CAH +2023-10-09 15:48:00,90.725,90.74,90.72,90.73,5858.0,CAH +2023-10-09 15:47:00,90.725,90.73,90.715,90.73,4305.0,CAH +2023-10-09 15:46:00,90.725,90.73,90.72,90.72,4845.0,CAH +2023-10-09 15:45:00,90.73,90.73,90.7,90.72,5189.0,CAH +2023-10-09 15:44:00,90.72,90.75,90.715,90.75,4386.0,CAH +2023-10-09 15:43:00,90.71,90.72,90.705,90.71,3865.0,CAH +2023-10-09 15:42:00,90.7,90.71,90.69,90.69,2785.0,CAH +2023-10-09 15:41:00,90.71,90.72,90.7,90.71,3994.0,CAH +2023-10-09 15:40:00,90.68,90.71,90.68,90.69,797.0,CAH +2023-10-09 15:39:00,90.63,90.68,90.63,90.68,3144.0,CAH +2023-10-09 15:38:00,90.6,90.63,90.595,90.63,6318.0,CAH +2023-10-09 15:37:00,90.61,90.61,90.59,90.59,4727.0,CAH +2023-10-09 15:36:00,90.635,90.635,90.605,90.61,3531.0,CAH +2023-10-09 15:35:00,90.62,90.65,90.62,90.63,4114.0,CAH +2023-10-09 15:34:00,90.71,90.71,90.64,90.64,2541.0,CAH +2023-10-09 15:33:00,90.73,90.73,90.705,90.71,4115.0,CAH +2023-10-09 15:32:00,90.72,90.74,90.72,90.735,3486.0,CAH +2023-10-09 15:31:00,90.72,90.73,90.72,90.73,2345.0,CAH +2023-10-09 15:30:00,90.8,90.8,90.74,90.74,5045.0,CAH +2023-10-09 15:29:00,90.81,90.827,90.8,90.81,2217.0,CAH +2023-10-09 15:28:00,90.81,90.819,90.81,90.815,1162.0,CAH +2023-10-09 15:27:00,90.81,90.81,90.79,90.8,3687.0,CAH +2023-10-09 15:26:00,90.816,90.835,90.816,90.82,2478.0,CAH +2023-10-09 15:25:00,90.81,90.829,90.81,90.829,477.0,CAH +2023-10-09 15:24:00,90.82,90.83,90.82,90.83,632.0,CAH +2023-10-09 15:23:00,90.818,90.87,90.81,90.815,1499.0,CAH +2023-10-09 15:22:00,90.83,90.83,90.82,90.82,2344.0,CAH +2023-10-09 15:21:00,90.84,90.86,90.84,90.85,1631.0,CAH +2023-10-09 15:20:00,90.85,90.85,90.83,90.835,1203.0,CAH +2023-10-09 15:19:00,90.84,90.85,90.83,90.85,2429.0,CAH +2023-10-09 15:18:00,90.84,90.84,90.82,90.825,5565.0,CAH +2023-10-09 15:17:00,90.835,90.85,90.835,90.845,1259.0,CAH +2023-10-09 15:16:00,90.81,90.85,90.81,90.84,1908.0,CAH +2023-10-09 15:15:00,90.78,90.81,90.76,90.795,2547.0,CAH +2023-10-09 15:14:00,90.77,90.79,90.77,90.79,2096.0,CAH +2023-10-09 15:13:00,90.8,90.8,90.77,90.77,2698.0,CAH +2023-10-09 15:12:00,90.8,90.82,90.8,90.81,1455.0,CAH +2023-10-09 15:11:00,90.82,90.83,90.805,90.805,3141.0,CAH +2023-10-09 15:10:00,90.805,90.815,90.8,90.815,2089.0,CAH +2023-10-09 15:09:00,90.8,90.8,90.795,90.795,398.0,CAH +2023-10-09 15:08:00,90.81,90.81,90.79,90.795,1723.0,CAH +2023-10-09 15:07:00,90.8,90.81,90.8,90.81,962.0,CAH +2023-10-09 15:06:00,90.815,90.815,90.81,90.815,706.0,CAH +2023-10-09 15:05:00,90.78,90.82,90.78,90.82,1566.0,CAH +2023-10-09 15:04:00,90.77,90.79,90.77,90.79,1359.0,CAH +2023-10-09 15:03:00,90.79,90.79,90.77,90.77,800.0,CAH +2023-10-09 15:02:00,90.81,90.81,90.78,90.78,2022.0,CAH +2023-10-09 15:01:00,90.74,90.81,90.735,90.81,2522.0,CAH +2023-10-09 15:00:00,90.81,90.81,90.75,90.75,5491.0,CAH +2023-10-09 14:59:00,90.82,90.82,90.807,90.82,863.0,CAH +2023-10-09 14:58:00,90.85,90.85,90.81,90.82,3075.0,CAH +2023-10-09 14:57:00,90.865,90.868,90.86,90.86,1139.0,CAH +2023-10-09 14:56:00,90.87,90.87,90.87,90.87,240.0,CAH +2023-10-09 14:55:00,90.86,90.87,90.845,90.87,3028.0,CAH +2023-10-09 14:54:00,90.83,90.855,90.83,90.85,2548.0,CAH +2023-10-09 14:53:00,90.82,90.82,90.815,90.82,867.0,CAH +2023-10-09 14:52:00,90.85,90.85,90.815,90.82,1930.0,CAH +2023-10-09 14:51:00,90.86,90.86,90.85,90.85,2105.0,CAH +2023-10-09 14:50:00,90.86,90.865,90.86,90.865,683.0,CAH +2023-10-09 14:49:00,90.875,90.88,90.86,90.86,2005.0,CAH +2023-10-09 14:48:00,90.875,90.875,90.875,90.875,870.0,CAH +2023-10-09 14:47:00,90.88,90.89,90.87,90.879,2551.0,CAH +2023-10-09 14:46:00,90.855,90.88,90.855,90.88,1065.0,CAH +2023-10-09 14:45:00,90.875,90.9,90.85,90.85,2350.0,CAH +2023-10-09 14:44:00,90.89,90.89,90.87,90.875,1263.0,CAH +2023-10-09 14:43:00,90.85,90.89,90.85,90.88,3451.0,CAH +2023-10-09 14:42:00,90.865,90.865,90.85,90.855,2365.0,CAH +2023-10-09 14:41:00,90.88,90.89,90.87,90.87,1473.0,CAH +2023-10-09 14:40:00,90.855,90.92,90.85,90.892,13084.0,CAH +2023-10-09 14:39:00,90.84,90.855,90.84,90.855,1289.0,CAH +2023-10-09 14:38:00,90.85,90.85,90.82,90.84,2355.0,CAH +2023-10-09 14:37:00,90.85,90.86,90.85,90.855,1581.0,CAH +2023-10-09 14:36:00,90.833,90.85,90.83,90.85,2489.0,CAH +2023-10-09 14:35:00,90.825,90.86,90.82,90.84,3534.0,CAH +2023-10-09 14:34:00,90.865,90.865,90.825,90.825,2975.0,CAH +2023-10-09 14:33:00,90.865,90.88,90.865,90.865,894.0,CAH +2023-10-09 14:32:00,90.855,90.87,90.855,90.87,2803.0,CAH +2023-10-09 14:31:00,90.875,90.875,90.825,90.85,4784.0,CAH +2023-10-09 14:30:00,90.925,90.925,90.86,90.88,8808.0,CAH +2023-10-09 14:29:00,90.935,90.94,90.92,90.93,2191.0,CAH +2023-10-09 14:28:00,90.94,90.94,90.935,90.935,800.0,CAH +2023-10-09 14:27:00,90.93,90.94,90.93,90.94,2480.0,CAH +2023-10-09 14:26:00,90.925,90.93,90.92,90.93,1216.0,CAH +2023-10-09 14:25:00,90.92,90.92,90.92,90.92,679.0,CAH +2023-10-09 14:24:00,90.905,90.915,90.905,90.915,714.0,CAH +2023-10-09 14:23:00,90.9,90.91,90.89,90.91,1398.0,CAH +2023-10-09 14:22:00,90.9,90.91,90.9,90.91,731.0,CAH +2023-10-09 14:21:00,90.91,90.915,90.9,90.9,1092.0,CAH +2023-10-09 14:20:00,90.9,90.91,90.89,90.91,1592.0,CAH +2023-10-09 14:19:00,90.95,90.95,90.91,90.91,1662.0,CAH +2023-10-09 14:18:00,90.98,90.985,90.96,90.97,2401.0,CAH +2023-10-09 14:17:00,90.98,90.99,90.98,90.98,1758.0,CAH +2023-10-09 14:16:00,90.97,90.97,90.96,90.97,1854.0,CAH +2023-10-09 14:15:00,90.95,90.96,90.95,90.96,1576.0,CAH +2023-10-09 14:14:00,90.94,90.94,90.94,90.94,1276.0,CAH +2023-10-09 14:13:00,90.95,90.95,90.945,90.95,1036.0,CAH +2023-10-09 14:12:00,90.93,90.96,90.93,90.95,1243.0,CAH +2023-10-09 14:11:00,90.92,90.93,90.92,90.93,1472.0,CAH +2023-10-09 14:10:00,90.931,90.931,90.925,90.93,2418.0,CAH +2023-10-09 14:09:00,90.93,90.93,90.924,90.93,872.0,CAH +2023-10-09 14:08:00,90.91,90.95,90.91,90.945,2715.0,CAH +2023-10-09 14:07:00,90.86,90.9,90.86,90.9,2465.0,CAH +2023-10-09 14:06:00,90.855,90.86,90.855,90.86,872.0,CAH +2023-10-09 14:05:00,90.84,90.84,90.84,90.84,333.0,CAH +2023-10-09 14:04:00,90.86,90.87,90.845,90.87,1389.0,CAH +2023-10-09 14:03:00,90.85,90.88,90.85,90.87,1535.0,CAH +2023-10-09 14:02:00,90.88,90.88,90.86,90.86,1283.0,CAH +2023-10-09 14:01:00,90.88,90.89,90.86,90.88,2883.0,CAH +2023-10-09 14:00:00,90.87,90.89,90.85,90.865,4104.0,CAH +2023-10-09 13:59:00,90.85,90.86,90.85,90.86,1548.0,CAH +2023-10-09 13:58:00,90.86,90.87,90.84,90.845,1138.0,CAH +2023-10-09 13:57:00,90.84,90.86,90.83,90.85,3878.0,CAH +2023-10-09 13:56:00,90.84,90.84,90.835,90.84,867.0,CAH +2023-10-09 13:55:00,90.8,90.85,90.8,90.85,2079.0,CAH +2023-10-09 13:54:00,90.81,90.83,90.8,90.81,2786.0,CAH +2023-10-09 13:53:00,90.85,90.85,90.81,90.81,4474.0,CAH +2023-10-09 13:52:00,90.86,90.865,90.81,90.86,5366.0,CAH +2023-10-09 13:51:00,90.84,90.87,90.84,90.87,3310.0,CAH +2023-10-09 13:50:00,90.82,90.86,90.82,90.855,1299.0,CAH +2023-10-09 13:49:00,90.85,90.85,90.825,90.83,910.0,CAH +2023-10-09 13:48:00,90.83,90.83,90.83,90.83,683.0,CAH +2023-10-09 13:47:00,90.83,90.84,90.83,90.83,946.0,CAH +2023-10-09 13:46:00,90.8,90.86,90.8,90.85,4089.0,CAH +2023-10-09 13:45:00,90.77,90.8,90.77,90.8,1309.0,CAH +2023-10-09 13:44:00,90.73,90.75,90.715,90.72,2216.0,CAH +2023-10-09 13:43:00,90.63,90.73,90.63,90.73,2693.0,CAH +2023-10-09 13:42:00,90.638,90.638,90.61,90.62,2223.0,CAH +2023-10-09 13:41:00,90.6,90.64,90.6,90.64,1361.0,CAH +2023-10-09 13:40:00,90.62,90.62,90.6,90.62,790.0,CAH +2023-10-09 13:39:00,90.592,90.61,90.59,90.61,1702.0,CAH +2023-10-09 13:38:00,90.59,90.59,90.58,90.58,1240.0,CAH +2023-10-09 13:37:00,90.575,90.595,90.57,90.595,2033.0,CAH +2023-10-09 13:36:00,90.57,90.57,90.57,90.57,1088.0,CAH +2023-10-09 13:35:00,90.55,90.56,90.55,90.56,878.0,CAH +2023-10-09 13:34:00,90.54,90.565,90.54,90.565,636.0,CAH +2023-10-09 13:33:00,90.52,90.53,90.51,90.53,461.0,CAH +2023-10-09 13:32:00,90.5,90.53,90.5,90.52,3052.0,CAH +2023-10-09 13:30:00,90.48,90.49,90.47,90.47,4095.0,CAH +2023-10-09 13:29:00,90.46,90.475,90.455,90.47,1097.0,CAH +2023-10-09 13:28:00,90.48,90.48,90.438,90.47,3044.0,CAH +2023-10-09 13:27:00,90.44,90.48,90.44,90.48,3623.0,CAH +2023-10-09 13:26:00,90.44,90.44,90.44,90.44,475.0,CAH +2023-10-09 13:25:00,90.44,90.44,90.44,90.44,690.0,CAH +2023-10-09 13:24:00,90.43,90.435,90.43,90.43,3008.0,CAH +2023-10-09 13:23:00,90.43,90.43,90.43,90.43,750.0,CAH +2023-10-09 13:22:00,90.41,90.43,90.41,90.43,2024.0,CAH +2023-10-09 13:21:00,90.4,90.405,90.39,90.39,765.0,CAH +2023-10-09 13:20:00,90.42,90.43,90.41,90.41,1043.0,CAH +2023-10-09 13:19:00,90.43,90.44,90.42,90.42,1333.0,CAH +2023-10-09 13:18:00,90.445,90.445,90.42,90.42,2349.0,CAH +2023-10-09 13:17:00,90.45,90.45,90.45,90.45,791.0,CAH +2023-10-09 13:16:00,90.43,90.45,90.43,90.45,1097.0,CAH +2023-10-09 13:15:00,90.42,90.42,90.41,90.42,1028.0,CAH +2023-10-09 13:14:00,90.41,90.41,90.41,90.41,128.0,CAH +2023-10-09 13:13:00,90.4,90.41,90.4,90.41,632.0,CAH +2023-10-09 13:12:00,90.43,90.43,90.4,90.4,1408.0,CAH +2023-10-09 13:11:00,90.43,90.43,90.43,90.43,664.0,CAH +2023-10-09 13:10:00,90.41,90.41,90.41,90.41,877.0,CAH +2023-10-09 13:09:00,90.4,90.41,90.4,90.4,979.0,CAH +2023-10-09 13:08:00,90.38,90.41,90.38,90.41,1324.0,CAH +2023-10-09 13:07:00,90.36,90.366,90.35,90.366,529.0,CAH +2023-10-09 13:06:00,90.32,90.35,90.32,90.35,486.0,CAH +2023-10-09 13:05:00,90.35,90.35,90.33,90.33,928.0,CAH +2023-10-09 13:04:00,90.34,90.345,90.33,90.345,1731.0,CAH +2023-10-09 13:03:00,90.34,90.35,90.34,90.35,521.0,CAH +2023-10-09 13:02:00,90.32,90.32,90.32,90.32,385.0,CAH +2023-10-09 13:01:00,90.37,90.37,90.33,90.33,2764.0,CAH +2023-10-09 13:00:00,90.375,90.38,90.375,90.38,465.0,CAH +2023-10-09 12:59:00,90.3,90.32,90.3,90.32,975.0,CAH +2023-10-09 12:58:00,90.28,90.3,90.28,90.3,1762.0,CAH +2023-10-09 12:57:00,90.34,90.34,90.29,90.29,3235.0,CAH +2023-10-09 12:55:00,90.31,90.34,90.31,90.34,773.0,CAH +2023-10-09 12:53:00,90.33,90.33,90.31,90.32,1068.0,CAH +2023-10-09 12:52:00,90.345,90.345,90.33,90.33,280.0,CAH +2023-10-09 12:51:00,90.32,90.34,90.32,90.33,1506.0,CAH +2023-10-09 12:50:00,90.31,90.31,90.3,90.31,837.0,CAH +2023-10-09 12:49:00,90.33,90.335,90.32,90.32,885.0,CAH +2023-10-09 12:48:00,90.33,90.33,90.325,90.325,587.0,CAH +2023-10-09 12:47:00,90.35,90.36,90.34,90.34,1105.0,CAH +2023-10-09 12:46:00,90.36,90.36,90.34,90.35,1405.0,CAH +2023-10-09 12:45:00,90.39,90.39,90.325,90.325,2087.0,CAH +2023-10-09 12:44:00,90.418,90.42,90.385,90.385,1956.0,CAH +2023-10-09 12:43:00,90.44,90.44,90.43,90.43,994.0,CAH +2023-10-09 12:42:00,90.465,90.47,90.44,90.45,1594.0,CAH +2023-10-09 12:41:00,90.45,90.46,90.45,90.46,657.0,CAH +2023-10-09 12:40:00,90.41,90.45,90.41,90.44,1523.0,CAH +2023-10-09 12:39:00,90.41,90.42,90.41,90.42,1516.0,CAH +2023-10-09 12:38:00,90.43,90.44,90.4,90.4,1097.0,CAH +2023-10-09 12:37:00,90.43,90.43,90.42,90.42,948.0,CAH +2023-10-09 12:36:00,90.43,90.44,90.43,90.44,535.0,CAH +2023-10-09 12:34:00,90.43,90.45,90.43,90.445,1170.0,CAH +2023-10-09 12:33:00,90.47,90.47,90.43,90.43,2039.0,CAH +2023-10-09 12:32:00,90.475,90.48,90.465,90.47,2238.0,CAH +2023-10-09 12:31:00,90.47,90.475,90.47,90.475,739.0,CAH +2023-10-09 12:30:00,90.44,90.47,90.435,90.47,2192.0,CAH +2023-10-09 12:29:00,90.44,90.455,90.44,90.45,1115.0,CAH +2023-10-09 12:28:00,90.46,90.47,90.45,90.45,755.0,CAH +2023-10-09 12:27:00,90.43,90.47,90.43,90.47,14725.0,CAH +2023-10-09 12:26:00,90.42,90.44,90.42,90.44,1485.0,CAH +2023-10-09 12:25:00,90.47,90.47,90.45,90.45,902.0,CAH +2023-10-09 12:24:00,90.48,90.485,90.48,90.48,681.0,CAH +2023-10-09 12:23:00,90.5,90.5,90.49,90.5,1335.0,CAH +2023-10-09 12:21:00,90.51,90.51,90.51,90.51,842.0,CAH +2023-10-09 12:20:00,90.55,90.559,90.485,90.5,3191.0,CAH +2023-10-09 12:19:00,90.57,90.57,90.54,90.545,2201.0,CAH +2023-10-09 12:18:00,90.5,90.57,90.5,90.57,3638.0,CAH +2023-10-09 12:17:00,90.49,90.49,90.48,90.49,951.0,CAH +2023-10-09 12:16:00,90.48,90.49,90.48,90.49,1256.0,CAH +2023-10-09 12:15:00,90.495,90.5,90.495,90.5,686.0,CAH +2023-10-09 12:14:00,90.48,90.48,90.48,90.48,673.0,CAH +2023-10-09 12:13:00,90.49,90.495,90.48,90.48,1121.0,CAH +2023-10-09 12:12:00,90.47,90.48,90.47,90.48,507.0,CAH +2023-10-09 12:11:00,90.47,90.47,90.46,90.46,1012.0,CAH +2023-10-09 12:10:00,90.47,90.47,90.46,90.46,1504.0,CAH +2023-10-09 12:09:00,90.495,90.495,90.48,90.486,1539.0,CAH +2023-10-09 12:08:00,90.49,90.49,90.485,90.49,442.0,CAH +2023-10-09 12:07:00,90.42,90.49,90.42,90.49,902.0,CAH +2023-10-09 12:06:00,90.395,90.41,90.395,90.41,860.0,CAH +2023-10-09 12:05:00,90.41,90.44,90.39,90.39,16686.0,CAH +2023-10-09 12:04:00,90.41,90.44,90.41,90.41,9708.0,CAH +2023-10-09 12:03:00,90.415,90.43,90.39,90.42,6914.0,CAH +2023-10-09 12:02:00,90.425,90.45,90.41,90.415,6039.0,CAH +2023-10-09 12:01:00,90.395,90.44,90.395,90.43,1974.0,CAH +2023-10-09 12:00:00,90.445,90.445,90.38,90.38,3251.0,CAH +2023-10-09 11:59:00,90.45,90.45,90.44,90.44,464.0,CAH +2023-10-09 11:58:00,90.49,90.49,90.45,90.45,1244.0,CAH +2023-10-09 11:57:00,90.45,90.48,90.45,90.48,2959.0,CAH +2023-10-09 11:56:00,90.47,90.48,90.45,90.46,2046.0,CAH +2023-10-09 11:55:00,90.46,90.495,90.46,90.495,2118.0,CAH +2023-10-09 11:54:00,90.49,90.5,90.48,90.48,1229.0,CAH +2023-10-09 11:53:00,90.48,90.49,90.48,90.49,1196.0,CAH +2023-10-09 11:52:00,90.47,90.47,90.47,90.47,624.0,CAH +2023-10-09 11:51:00,90.485,90.49,90.46,90.47,1880.0,CAH +2023-10-09 11:50:00,90.453,90.465,90.453,90.465,957.0,CAH +2023-10-09 11:49:00,90.47,90.47,90.46,90.46,630.0,CAH +2023-10-09 11:48:00,90.43,90.44,90.43,90.44,337.0,CAH +2023-10-09 11:47:00,90.445,90.45,90.44,90.45,1269.0,CAH +2023-10-09 11:46:00,90.49,90.49,90.415,90.415,3506.0,CAH +2023-10-09 11:45:00,90.46,90.48,90.46,90.48,902.0,CAH +2023-10-09 11:44:00,90.475,90.48,90.425,90.45,4127.0,CAH +2023-10-09 11:43:00,90.52,90.53,90.465,90.475,3732.0,CAH +2023-10-09 11:42:00,90.51,90.53,90.51,90.53,655.0,CAH +2023-10-09 11:41:00,90.52,90.53,90.51,90.51,1315.0,CAH +2023-10-09 11:40:00,90.51,90.52,90.51,90.52,663.0,CAH +2023-10-09 11:39:00,90.49,90.51,90.49,90.505,2640.0,CAH +2023-10-09 11:38:00,90.51,90.51,90.49,90.51,936.0,CAH +2023-10-09 11:37:00,90.51,90.515,90.51,90.515,577.0,CAH +2023-10-09 11:36:00,90.44,90.46,90.44,90.46,805.0,CAH +2023-10-09 11:35:00,90.503,90.503,90.45,90.45,2117.0,CAH +2023-10-09 11:34:00,90.475,90.475,90.475,90.475,351.0,CAH +2023-10-09 11:33:00,90.41,90.44,90.407,90.44,1566.0,CAH +2023-10-09 11:32:00,90.37,90.39,90.361,90.39,1098.0,CAH +2023-10-09 11:31:00,90.37,90.37,90.35,90.35,847.0,CAH +2023-10-09 11:30:00,90.36,90.39,90.355,90.38,2064.0,CAH +2023-10-09 11:29:00,90.33,90.35,90.325,90.35,1146.0,CAH +2023-10-09 11:28:00,90.33,90.33,90.31,90.33,963.0,CAH +2023-10-09 11:27:00,90.33,90.33,90.28,90.29,3187.0,CAH +2023-10-09 11:26:00,90.3,90.33,90.3,90.32,1585.0,CAH +2023-10-09 11:25:00,90.27,90.3,90.27,90.3,747.0,CAH +2023-10-09 11:24:00,90.3,90.31,90.3,90.31,464.0,CAH +2023-10-09 11:23:00,90.3,90.31,90.295,90.295,1408.0,CAH +2023-10-09 11:22:00,90.32,90.32,90.275,90.275,2198.0,CAH +2023-10-09 11:21:00,90.29,90.31,90.29,90.3,945.0,CAH +2023-10-09 11:20:00,90.32,90.34,90.31,90.31,2404.0,CAH +2023-10-09 11:19:00,90.26,90.33,90.24,90.32,5896.0,CAH +2023-10-09 11:18:00,90.23,90.25,90.22,90.237,4192.0,CAH +2023-10-09 11:17:00,90.23,90.26,90.21,90.24,3600.0,CAH +2023-10-09 11:16:00,90.125,90.25,90.125,90.19,6260.0,CAH +2023-10-09 11:15:00,90.18,90.18,90.13,90.144,3444.0,CAH +2023-10-09 11:14:00,90.22,90.23,90.18,90.18,3346.0,CAH +2023-10-09 11:13:00,90.26,90.26,90.19,90.19,20117.0,CAH +2023-10-09 11:12:00,90.13,90.29,90.13,90.26,2926.0,CAH +2023-10-09 11:11:00,90.04,90.1,90.04,90.1,1352.0,CAH +2023-10-09 11:10:00,90.06,90.06,90.04,90.04,2280.0,CAH +2023-10-09 11:09:00,90.09,90.11,90.075,90.075,4300.0,CAH +2023-10-09 11:08:00,90.08,90.1,90.08,90.1,989.0,CAH +2023-10-09 11:07:00,90.1,90.11,90.07,90.07,1291.0,CAH +2023-10-09 11:06:00,90.09,90.11,90.09,90.11,533.0,CAH +2023-10-09 11:05:00,90.14,90.14,90.11,90.11,1114.0,CAH +2023-10-09 11:04:00,90.16,90.16,90.13,90.14,2222.0,CAH +2023-10-09 11:03:00,90.18,90.18,90.14,90.14,870.0,CAH +2023-10-09 11:02:00,90.165,90.18,90.14,90.18,1517.0,CAH +2023-10-09 11:01:00,90.16,90.175,90.16,90.175,497.0,CAH +2023-10-09 11:00:00,90.12,90.16,90.12,90.16,4802.0,CAH +2023-10-09 10:59:00,90.11,90.12,90.09,90.09,3302.0,CAH +2023-10-09 10:58:00,90.14,90.14,90.12,90.12,2415.0,CAH +2023-10-09 10:57:00,90.11,90.12,90.1,90.12,1360.0,CAH +2023-10-09 10:56:00,90.24,90.24,90.11,90.12,3328.0,CAH +2023-10-09 10:55:00,90.27,90.28,90.24,90.244,13943.0,CAH +2023-10-09 10:54:00,90.33,90.33,90.22,90.275,2847.0,CAH +2023-10-09 10:53:00,90.32,90.36,90.31,90.33,3256.0,CAH +2023-10-09 10:52:00,90.29,90.33,90.27,90.313,2204.0,CAH +2023-10-09 10:51:00,90.27,90.3,90.255,90.3,2495.0,CAH +2023-10-09 10:50:00,90.28,90.31,90.28,90.3,1318.0,CAH +2023-10-09 10:49:00,90.45,90.47,90.29,90.319,4896.0,CAH +2023-10-09 10:48:00,90.42,90.458,90.418,90.44,2994.0,CAH +2023-10-09 10:47:00,90.46,90.48,90.425,90.425,2873.0,CAH +2023-10-09 10:46:00,90.435,90.46,90.43,90.455,2046.0,CAH +2023-10-09 10:45:00,90.42,90.491,90.42,90.43,4924.0,CAH +2023-10-09 10:44:00,90.37,90.468,90.37,90.43,14603.0,CAH +2023-10-09 10:43:00,90.22,90.36,90.22,90.36,7031.0,CAH +2023-10-09 10:42:00,90.21,90.23,90.21,90.23,2186.0,CAH +2023-10-09 10:41:00,90.205,90.22,90.205,90.21,1817.0,CAH +2023-10-09 10:40:00,90.175,90.18,90.15,90.17,1700.0,CAH +2023-10-09 10:39:00,90.185,90.185,90.17,90.17,978.0,CAH +2023-10-09 10:38:00,90.18,90.22,90.175,90.185,2158.0,CAH +2023-10-09 10:37:00,90.16,90.175,90.16,90.175,596.0,CAH +2023-10-09 10:36:00,90.19,90.19,90.15,90.18,1207.0,CAH +2023-10-09 10:35:00,90.15,90.15,90.14,90.14,1224.0,CAH +2023-10-09 10:34:00,90.13,90.15,90.11,90.115,5998.0,CAH +2023-10-09 10:33:00,90.211,90.211,90.14,90.145,2328.0,CAH +2023-10-09 10:32:00,90.25,90.255,90.22,90.22,1607.0,CAH +2023-10-09 10:31:00,90.335,90.36,90.26,90.26,4632.0,CAH +2023-10-09 10:30:00,90.335,90.339,90.335,90.339,1917.0,CAH +2023-10-09 10:29:00,90.35,90.36,90.32,90.35,4229.0,CAH +2023-10-09 10:28:00,90.375,90.39,90.35,90.365,3608.0,CAH +2023-10-09 10:27:00,90.375,90.375,90.37,90.37,1154.0,CAH +2023-10-09 10:26:00,90.428,90.45,90.37,90.38,3076.0,CAH +2023-10-09 10:25:00,90.47,90.503,90.42,90.425,6833.0,CAH +2023-10-09 10:24:00,90.54,90.555,90.485,90.49,10496.0,CAH +2023-10-09 10:23:00,90.555,90.57,90.54,90.56,4928.0,CAH +2023-10-09 10:22:00,90.57,90.57,90.55,90.56,2717.0,CAH +2023-10-09 10:21:00,90.58,90.62,90.557,90.557,3063.0,CAH +2023-10-09 10:20:00,90.58,90.58,90.54,90.54,4205.0,CAH +2023-10-09 10:19:00,90.57,90.59,90.53,90.58,2000.0,CAH +2023-10-09 10:18:00,90.52,90.58,90.52,90.53,4614.0,CAH +2023-10-09 10:17:00,90.5,90.57,90.5,90.52,13197.0,CAH +2023-10-09 10:16:00,90.41,90.475,90.4,90.475,4016.0,CAH +2023-10-09 10:15:00,90.41,90.44,90.38,90.4,5842.0,CAH +2023-10-09 10:14:00,90.41,90.45,90.4,90.435,3830.0,CAH +2023-10-09 10:13:00,90.41,90.42,90.36,90.42,4352.0,CAH +2023-10-09 10:12:00,90.41,90.46,90.41,90.425,3171.0,CAH +2023-10-09 10:11:00,90.36,90.4,90.33,90.4,15202.0,CAH +2023-10-09 10:10:00,90.3,90.375,90.3,90.362,6310.0,CAH +2023-10-09 10:09:00,90.363,90.363,90.27,90.29,5079.0,CAH +2023-10-09 10:08:00,90.415,90.415,90.32,90.355,13397.0,CAH +2023-10-09 10:07:00,90.32,90.35,90.29,90.32,10740.0,CAH +2023-10-09 10:06:00,90.315,90.34,90.31,90.34,1923.0,CAH +2023-10-09 10:05:00,90.23,90.35,90.21,90.33,8472.0,CAH +2023-10-09 10:04:00,90.235,90.25,90.205,90.215,4484.0,CAH +2023-10-09 10:03:00,90.25,90.27,90.24,90.24,1286.0,CAH +2023-10-09 10:02:00,90.2,90.25,90.14,90.24,18540.0,CAH +2023-10-09 10:01:00,90.125,90.16,90.125,90.16,5768.0,CAH +2023-10-09 10:00:00,89.995,90.03,89.995,90.03,1340.0,CAH +2023-10-09 09:59:00,89.94,90.01,89.94,90.01,1428.0,CAH +2023-10-09 09:58:00,89.9,89.93,89.9,89.93,1296.0,CAH +2023-10-09 09:57:00,89.94,89.94,89.91,89.92,1620.0,CAH +2023-10-09 09:56:00,89.96,89.96,89.95,89.95,855.0,CAH +2023-10-09 09:55:00,89.849,89.98,89.849,89.96,2852.0,CAH +2023-10-09 09:54:00,89.75,89.77,89.75,89.77,608.0,CAH +2023-10-09 09:53:00,89.77,89.775,89.75,89.75,1883.0,CAH +2023-10-09 09:52:00,89.73,89.735,89.7,89.72,2167.0,CAH +2023-10-09 09:51:00,89.72,89.75,89.71,89.75,941.0,CAH +2023-10-09 09:50:00,89.62,89.67,89.59,89.66,4038.0,CAH +2023-10-09 09:49:00,89.69,89.72,89.67,89.67,2313.0,CAH +2023-10-09 09:48:00,89.7,89.7,89.62,89.675,5599.0,CAH +2023-10-09 09:47:00,89.64,89.68,89.64,89.68,983.0,CAH +2023-10-09 09:46:00,89.54,89.59,89.54,89.59,792.0,CAH +2023-10-09 09:45:00,89.6,89.6,89.52,89.53,1312.0,CAH +2023-10-09 09:44:00,89.645,89.655,89.56,89.56,2210.0,CAH +2023-10-09 09:43:00,89.62,89.66,89.62,89.645,1253.0,CAH +2023-10-09 09:42:00,89.54,89.595,89.54,89.595,686.0,CAH +2023-10-09 09:41:00,89.52,89.53,89.51,89.53,1519.0,CAH +2023-10-09 09:40:00,89.56,89.66,89.53,89.59,2851.0,CAH +2023-10-09 09:39:00,89.41,89.49,89.385,89.49,3083.0,CAH +2023-10-09 09:38:00,89.54,89.54,89.54,89.54,195.0,CAH +2023-10-09 09:37:00,89.65,89.65,89.545,89.57,1451.0,CAH +2023-10-09 09:36:00,89.74,89.74,89.72,89.72,854.0,CAH +2023-10-09 09:35:00,89.955,89.955,89.8,89.8,779.0,CAH +2023-10-09 09:34:00,90.02,90.02,89.97,89.97,697.0,CAH +2023-10-09 09:33:00,90.09,90.09,90.02,90.02,1326.0,CAH +2023-10-09 09:32:00,89.82,90.13,89.82,90.12,5992.0,CAH +2023-10-09 09:31:00,89.64,89.78,89.57,89.77,3813.0,CAH +2023-10-09 09:30:00,89.62,89.81,89.62,89.81,6699.0,CAH +2023-10-09 08:00:00,89.62,89.62,89.62,89.62,1.0,CAH +2023-10-06 19:00:00,89.93,89.93,89.93,89.93,382507.0,CAH +2023-10-06 18:30:00,89.93,89.93,89.93,89.93,382507.0,CAH +2023-10-06 17:20:00,90.0,90.0,90.0,90.0,68.0,CAH +2023-10-06 17:08:00,89.93,89.93,89.93,89.93,1.0,CAH +2023-10-06 16:59:00,89.83,89.83,89.83,89.83,14.0,CAH +2023-10-06 16:20:00,89.93,89.93,89.93,89.93,1480.0,CAH +2023-10-06 16:19:00,89.6,89.6,89.6,89.6,13.0,CAH +2023-10-06 16:12:00,89.89,89.89,89.89,89.89,1.0,CAH +2023-10-06 16:10:00,89.93,89.93,89.93,89.93,382507.0,CAH +2023-10-06 16:05:00,89.93,89.93,89.93,89.93,4574.0,CAH +2023-10-06 16:04:00,89.14,89.93,89.14,89.93,52.0,CAH +2023-10-06 16:03:00,89.93,89.93,89.93,89.93,46278.0,CAH +2023-10-06 16:02:00,89.93,89.93,89.93,89.93,375.0,CAH +2023-10-06 16:01:00,89.93,89.93,89.93,89.93,1268.0,CAH +2023-10-06 16:00:00,89.89,89.93,89.89,89.93,782509.0,CAH +2023-10-06 15:59:00,89.93,89.95,89.89,89.93,70534.0,CAH +2023-10-06 15:58:00,89.92,89.965,89.905,89.92,42982.0,CAH +2023-10-06 15:57:00,89.94,89.97,89.92,89.92,20518.0,CAH +2023-10-06 15:56:00,89.98,89.98,89.93,89.94,25685.0,CAH +2023-10-06 15:55:00,89.95,90.01,89.95,89.98,22127.0,CAH +2023-10-06 15:54:00,89.96,89.97,89.915,89.95,18300.0,CAH +2023-10-06 15:53:00,89.94,89.98,89.925,89.95,16681.0,CAH +2023-10-06 15:52:00,89.98,89.98,89.93,89.95,10138.0,CAH +2023-10-06 15:51:00,90.02,90.02,89.965,89.97,15371.0,CAH +2023-10-06 15:50:00,89.99,90.02,89.98,90.02,12690.0,CAH +2023-10-06 15:49:00,90.07,90.07,90.03,90.03,12773.0,CAH +2023-10-06 15:48:00,90.035,90.07,90.02,90.07,8093.0,CAH +2023-10-06 15:47:00,90.1,90.11,90.04,90.04,6856.0,CAH +2023-10-06 15:46:00,90.08,90.1,90.07,90.09,11814.0,CAH +2023-10-06 15:45:00,90.06,90.075,90.04,90.075,9308.0,CAH +2023-10-06 15:44:00,90.01,90.07,90.01,90.055,6090.0,CAH +2023-10-06 15:43:00,90.01,90.035,90.01,90.01,7709.0,CAH +2023-10-06 15:42:00,90.075,90.075,90.01,90.015,5230.0,CAH +2023-10-06 15:41:00,90.06,90.09,90.04,90.08,7901.0,CAH +2023-10-06 15:40:00,90.08,90.09,90.055,90.06,9985.0,CAH +2023-10-06 15:39:00,90.11,90.11,90.07,90.08,4789.0,CAH +2023-10-06 15:38:00,90.11,90.115,90.095,90.11,4694.0,CAH +2023-10-06 15:37:00,90.075,90.1,90.075,90.1,3390.0,CAH +2023-10-06 15:36:00,90.11,90.11,90.045,90.07,10839.0,CAH +2023-10-06 15:35:00,90.095,90.11,90.095,90.103,2299.0,CAH +2023-10-06 15:34:00,90.104,90.104,90.07,90.09,5762.0,CAH +2023-10-06 15:33:00,90.11,90.11,90.09,90.1,4089.0,CAH +2023-10-06 15:32:00,90.12,90.13,90.1,90.13,4572.0,CAH +2023-10-06 15:31:00,90.13,90.13,90.1,90.1,4963.0,CAH +2023-10-06 15:30:00,90.075,90.13,90.06,90.13,5443.0,CAH +2023-10-06 15:29:00,90.05,90.075,90.04,90.07,4083.0,CAH +2023-10-06 15:28:00,90.11,90.12,90.04,90.06,6480.0,CAH +2023-10-06 15:27:00,90.1,90.11,90.1,90.11,1897.0,CAH +2023-10-06 15:26:00,90.09,90.11,90.09,90.1,4054.0,CAH +2023-10-06 15:25:00,90.06,90.1,90.06,90.1,1734.0,CAH +2023-10-06 15:24:00,90.02,90.072,90.02,90.072,2814.0,CAH +2023-10-06 15:23:00,89.995,90.01,89.99,90.01,2416.0,CAH +2023-10-06 15:22:00,89.99,90.005,89.99,89.995,1486.0,CAH +2023-10-06 15:21:00,89.98,89.98,89.94,89.98,6631.0,CAH +2023-10-06 15:20:00,89.97,89.985,89.97,89.985,1484.0,CAH +2023-10-06 15:19:00,89.945,89.96,89.94,89.96,1589.0,CAH +2023-10-06 15:18:00,89.97,90.0,89.94,89.945,4081.0,CAH +2023-10-06 15:17:00,89.97,89.98,89.95,89.98,2430.0,CAH +2023-10-06 15:16:00,89.96,89.97,89.945,89.96,3232.0,CAH +2023-10-06 15:15:00,89.97,89.97,89.95,89.95,1748.0,CAH +2023-10-06 15:14:00,89.955,89.97,89.95,89.965,2549.0,CAH +2023-10-06 15:13:00,89.97,89.98,89.955,89.955,1609.0,CAH +2023-10-06 15:12:00,89.981,89.981,89.975,89.98,1639.0,CAH +2023-10-06 15:11:00,89.98,89.99,89.96,89.97,4209.0,CAH +2023-10-06 15:10:00,89.95,89.97,89.95,89.97,1456.0,CAH +2023-10-06 15:09:00,89.92,89.95,89.92,89.95,2718.0,CAH +2023-10-06 15:08:00,89.97,89.97,89.92,89.93,3253.0,CAH +2023-10-06 15:07:00,89.98,89.98,89.97,89.975,1658.0,CAH +2023-10-06 15:06:00,89.94,89.99,89.94,89.97,3950.0,CAH +2023-10-06 15:05:00,89.9,89.92,89.89,89.92,2908.0,CAH +2023-10-06 15:04:00,89.95,89.955,89.905,89.905,7940.0,CAH +2023-10-06 15:03:00,90.0,90.0,89.95,89.95,1906.0,CAH +2023-10-06 15:02:00,90.0,90.02,90.0,90.0,3405.0,CAH +2023-10-06 15:01:00,90.0,90.0,89.97,89.99,3350.0,CAH +2023-10-06 15:00:00,89.99,90.01,89.99,90.01,1673.0,CAH +2023-10-06 14:59:00,89.99,90.0,89.99,89.995,2441.0,CAH +2023-10-06 14:58:00,90.015,90.03,89.985,90.0,2397.0,CAH +2023-10-06 14:57:00,90.02,90.05,90.0,90.01,3694.0,CAH +2023-10-06 14:56:00,90.01,90.02,90.0,90.02,3056.0,CAH +2023-10-06 14:55:00,90.015,90.03,90.015,90.02,1722.0,CAH +2023-10-06 14:54:00,90.01,90.02,90.01,90.02,1014.0,CAH +2023-10-06 14:53:00,90.01,90.02,90.01,90.015,1637.0,CAH +2023-10-06 14:52:00,90.0,90.015,90.0,90.015,2044.0,CAH +2023-10-06 14:51:00,90.01,90.035,90.01,90.035,1869.0,CAH +2023-10-06 14:50:00,90.02,90.03,90.01,90.01,4328.0,CAH +2023-10-06 14:49:00,90.11,90.11,90.03,90.03,3119.0,CAH +2023-10-06 14:48:00,90.1,90.12,90.1,90.12,3279.0,CAH +2023-10-06 14:47:00,90.18,90.18,90.09,90.09,3483.0,CAH +2023-10-06 14:46:00,90.18,90.19,90.18,90.19,704.0,CAH +2023-10-06 14:45:00,90.18,90.2,90.18,90.18,2521.0,CAH +2023-10-06 14:44:00,90.16,90.17,90.16,90.17,904.0,CAH +2023-10-06 14:43:00,90.22,90.22,90.15,90.15,3258.0,CAH +2023-10-06 14:42:00,90.23,90.23,90.22,90.23,2302.0,CAH +2023-10-06 14:41:00,90.18,90.22,90.17,90.22,4329.0,CAH +2023-10-06 14:40:00,90.17,90.17,90.17,90.17,519.0,CAH +2023-10-06 14:39:00,90.09,90.13,90.09,90.13,1466.0,CAH +2023-10-06 14:38:00,90.09,90.09,90.08,90.08,2604.0,CAH +2023-10-06 14:37:00,90.06,90.08,90.06,90.08,1026.0,CAH +2023-10-06 14:36:00,90.08,90.08,90.05,90.06,2616.0,CAH +2023-10-06 14:35:00,90.0,90.09,90.0,90.09,6399.0,CAH +2023-10-06 14:34:00,89.99,89.99,89.99,89.99,552.0,CAH +2023-10-06 14:33:00,90.01,90.01,89.99,89.99,2133.0,CAH +2023-10-06 14:32:00,90.02,90.02,90.01,90.015,2880.0,CAH +2023-10-06 14:31:00,90.01,90.01,90.0,90.0,1029.0,CAH +2023-10-06 14:30:00,90.02,90.02,90.01,90.01,832.0,CAH +2023-10-06 14:29:00,90.01,90.03,90.01,90.03,1903.0,CAH +2023-10-06 14:28:00,89.97,90.01,89.97,90.01,4348.0,CAH +2023-10-06 14:27:00,89.96,89.975,89.96,89.975,1484.0,CAH +2023-10-06 14:26:00,89.961,89.961,89.95,89.95,1106.0,CAH +2023-10-06 14:25:00,89.94,89.96,89.94,89.96,2114.0,CAH +2023-10-06 14:24:00,89.94,89.94,89.94,89.94,1151.0,CAH +2023-10-06 14:23:00,89.98,89.98,89.96,89.96,1594.0,CAH +2023-10-06 14:22:00,89.95,89.96,89.921,89.96,2894.0,CAH +2023-10-06 14:21:00,90.004,90.004,89.95,89.95,2929.0,CAH +2023-10-06 14:20:00,89.98,90.0,89.98,90.0,808.0,CAH +2023-10-06 14:19:00,89.97,89.97,89.96,89.97,2203.0,CAH +2023-10-06 14:17:00,89.925,89.94,89.9,89.94,3189.0,CAH +2023-10-06 14:16:00,89.92,89.92,89.91,89.92,1681.0,CAH +2023-10-06 14:15:00,89.88,89.92,89.87,89.92,3872.0,CAH +2023-10-06 14:14:00,89.89,89.89,89.87,89.87,888.0,CAH +2023-10-06 14:13:00,89.91,89.93,89.895,89.895,3450.0,CAH +2023-10-06 14:12:00,89.9,89.93,89.9,89.93,1692.0,CAH +2023-10-06 14:11:00,89.91,89.91,89.9,89.9,1020.0,CAH +2023-10-06 14:10:00,89.97,89.975,89.92,89.92,3269.0,CAH +2023-10-06 14:09:00,89.98,89.98,89.96,89.97,1689.0,CAH +2023-10-06 14:08:00,89.98,89.98,89.98,89.98,1779.0,CAH +2023-10-06 14:07:00,89.955,89.97,89.955,89.97,1285.0,CAH +2023-10-06 14:06:00,89.96,89.96,89.94,89.94,2333.0,CAH +2023-10-06 14:05:00,90.0,90.0,89.95,89.98,5045.0,CAH +2023-10-06 14:04:00,90.0,90.0,90.0,90.0,1934.0,CAH +2023-10-06 14:03:00,89.99,90.01,89.99,90.01,965.0,CAH +2023-10-06 14:02:00,89.99,89.99,89.99,89.99,935.0,CAH +2023-10-06 14:01:00,90.02,90.035,90.01,90.01,2069.0,CAH +2023-10-06 14:00:00,90.02,90.02,89.99,90.01,2000.0,CAH +2023-10-06 13:59:00,90.03,90.03,90.005,90.02,2249.0,CAH +2023-10-06 13:58:00,90.01,90.03,90.01,90.02,1723.0,CAH +2023-10-06 13:57:00,90.0,90.0,89.995,90.0,1226.0,CAH +2023-10-06 13:56:00,90.03,90.03,90.0,90.0,2019.0,CAH +2023-10-06 13:55:00,90.01,90.04,90.01,90.03,3414.0,CAH +2023-10-06 13:54:00,89.96,90.01,89.96,90.01,2119.0,CAH +2023-10-06 13:53:00,89.96,89.96,89.96,89.96,456.0,CAH +2023-10-06 13:52:00,90.003,90.01,89.98,89.98,2318.0,CAH +2023-10-06 13:51:00,90.0,90.0,89.992,89.992,1393.0,CAH +2023-10-06 13:50:00,90.03,90.03,90.0,90.01,1873.0,CAH +2023-10-06 13:49:00,90.05,90.05,90.03,90.03,1532.0,CAH +2023-10-06 13:48:00,90.1,90.11,90.05,90.05,3630.0,CAH +2023-10-06 13:47:00,90.12,90.13,90.11,90.11,2119.0,CAH +2023-10-06 13:46:00,90.08,90.11,90.07,90.11,3568.0,CAH +2023-10-06 13:45:00,90.09,90.09,90.09,90.09,657.0,CAH +2023-10-06 13:44:00,90.08,90.1,90.072,90.1,2296.0,CAH +2023-10-06 13:43:00,90.06,90.1,90.06,90.1,1189.0,CAH +2023-10-06 13:42:00,90.04,90.06,90.04,90.06,1570.0,CAH +2023-10-06 13:41:00,90.08,90.08,90.02,90.05,3256.0,CAH +2023-10-06 13:40:00,90.082,90.082,90.08,90.08,710.0,CAH +2023-10-06 13:39:00,90.08,90.09,90.07,90.07,2641.0,CAH +2023-10-06 13:38:00,90.07,90.075,90.07,90.075,694.0,CAH +2023-10-06 13:37:00,90.09,90.09,90.06,90.06,1563.0,CAH +2023-10-06 13:36:00,90.12,90.12,90.06,90.09,6024.0,CAH +2023-10-06 13:35:00,90.14,90.14,90.13,90.14,1339.0,CAH +2023-10-06 13:34:00,90.13,90.15,90.11,90.13,4214.0,CAH +2023-10-06 13:33:00,90.12,90.155,90.12,90.13,2731.0,CAH +2023-10-06 13:32:00,90.1,90.14,90.1,90.14,1419.0,CAH +2023-10-06 13:31:00,90.04,90.08,90.04,90.08,1809.0,CAH +2023-10-06 13:30:00,90.04,90.04,90.02,90.03,1455.0,CAH +2023-10-06 13:29:00,90.03,90.03,90.02,90.03,2057.0,CAH +2023-10-06 13:28:00,90.05,90.05,90.04,90.04,730.0,CAH +2023-10-06 13:27:00,90.02,90.05,90.02,90.05,1055.0,CAH +2023-10-06 13:26:00,90.06,90.06,90.0,90.0,2854.0,CAH +2023-10-06 13:25:00,90.08,90.08,90.08,90.08,1119.0,CAH +2023-10-06 13:24:00,90.06,90.075,90.04,90.075,3037.0,CAH +2023-10-06 13:23:00,90.01,90.05,90.01,90.04,5848.0,CAH +2023-10-06 13:22:00,89.925,89.995,89.91,89.995,5229.0,CAH +2023-10-06 13:21:00,89.83,89.91,89.83,89.91,2920.0,CAH +2023-10-06 13:20:00,89.83,89.845,89.81,89.84,5717.0,CAH +2023-10-06 13:19:00,89.8,89.835,89.8,89.832,2650.0,CAH +2023-10-06 13:18:00,89.73,89.81,89.72,89.81,14591.0,CAH +2023-10-06 13:17:00,89.74,89.78,89.71,89.74,7092.0,CAH +2023-10-06 13:16:00,89.77,89.77,89.73,89.74,4486.0,CAH +2023-10-06 13:15:00,89.76,89.76,89.72,89.75,6128.0,CAH +2023-10-06 13:14:00,89.75,89.78,89.75,89.78,3336.0,CAH +2023-10-06 13:13:00,89.75,89.77,89.75,89.76,2870.0,CAH +2023-10-06 13:12:00,89.75,89.76,89.74,89.75,1835.0,CAH +2023-10-06 13:11:00,89.78,89.78,89.76,89.76,1037.0,CAH +2023-10-06 13:10:00,89.84,89.85,89.775,89.775,4106.0,CAH +2023-10-06 13:09:00,89.85,89.85,89.835,89.84,1083.0,CAH +2023-10-06 13:08:00,89.86,89.87,89.85,89.87,2502.0,CAH +2023-10-06 13:07:00,89.9,89.9,89.87,89.88,1521.0,CAH +2023-10-06 13:06:00,89.92,89.93,89.91,89.91,1736.0,CAH +2023-10-06 13:05:00,89.9,89.91,89.9,89.91,660.0,CAH +2023-10-06 13:04:00,89.88,89.9,89.88,89.9,2429.0,CAH +2023-10-06 13:03:00,89.88,89.88,89.87,89.875,959.0,CAH +2023-10-06 13:02:00,89.93,89.93,89.91,89.91,943.0,CAH +2023-10-06 13:01:00,89.94,89.94,89.93,89.93,644.0,CAH +2023-10-06 13:00:00,89.89,89.93,89.89,89.93,2515.0,CAH +2023-10-06 12:59:00,89.9,89.91,89.86,89.86,1795.0,CAH +2023-10-06 12:58:00,89.925,89.94,89.91,89.91,2276.0,CAH +2023-10-06 12:57:00,89.88,89.915,89.88,89.915,944.0,CAH +2023-10-06 12:56:00,89.89,89.89,89.89,89.89,317.0,CAH +2023-10-06 12:55:00,89.9,89.91,89.9,89.91,1467.0,CAH +2023-10-06 12:54:00,89.85,89.92,89.85,89.89,3364.0,CAH +2023-10-06 12:53:00,89.85,89.85,89.85,89.85,677.0,CAH +2023-10-06 12:52:00,89.8,89.86,89.8,89.82,3001.0,CAH +2023-10-06 12:51:00,89.84,89.84,89.79,89.79,2412.0,CAH +2023-10-06 12:50:00,89.89,89.9,89.84,89.845,3757.0,CAH +2023-10-06 12:49:00,89.9,89.92,89.9,89.91,1398.0,CAH +2023-10-06 12:48:00,89.88,89.896,89.87,89.896,1876.0,CAH +2023-10-06 12:47:00,89.88,89.91,89.88,89.895,2151.0,CAH +2023-10-06 12:46:00,89.9,89.9,89.89,89.89,800.0,CAH +2023-10-06 12:45:00,89.91,89.91,89.892,89.892,1991.0,CAH +2023-10-06 12:44:00,89.925,89.925,89.89,89.9,2838.0,CAH +2023-10-06 12:43:00,89.91,89.92,89.89,89.92,2792.0,CAH +2023-10-06 12:42:00,89.89,89.9,89.89,89.9,689.0,CAH +2023-10-06 12:41:00,89.92,89.92,89.89,89.9,1076.0,CAH +2023-10-06 12:40:00,89.91,89.94,89.89,89.94,2765.0,CAH +2023-10-06 12:39:00,89.91,89.92,89.91,89.92,498.0,CAH +2023-10-06 12:38:00,89.96,89.98,89.93,89.93,1916.0,CAH +2023-10-06 12:37:00,89.95,89.985,89.95,89.955,1999.0,CAH +2023-10-06 12:36:00,89.91,89.94,89.91,89.94,1504.0,CAH +2023-10-06 12:35:00,89.91,89.93,89.91,89.92,2248.0,CAH +2023-10-06 12:34:00,89.99,89.99,89.92,89.92,4715.0,CAH +2023-10-06 12:33:00,90.03,90.06,89.99,89.99,2710.0,CAH +2023-10-06 12:32:00,90.02,90.037,90.02,90.037,718.0,CAH +2023-10-06 12:31:00,90.06,90.06,90.0,90.02,2043.0,CAH +2023-10-06 12:30:00,90.13,90.13,90.07,90.07,2779.0,CAH +2023-10-06 12:29:00,90.13,90.14,90.12,90.12,1153.0,CAH +2023-10-06 12:28:00,90.17,90.17,90.15,90.15,514.0,CAH +2023-10-06 12:27:00,90.12,90.15,90.08,90.15,3174.0,CAH +2023-10-06 12:26:00,90.09,90.12,90.09,90.12,1646.0,CAH +2023-10-06 12:25:00,90.04,90.1,90.04,90.1,2908.0,CAH +2023-10-06 12:24:00,90.01,90.04,90.01,90.03,1667.0,CAH +2023-10-06 12:23:00,90.01,90.01,90.0,90.01,914.0,CAH +2023-10-06 12:22:00,90.04,90.06,90.018,90.018,1724.0,CAH +2023-10-06 12:21:00,90.03,90.05,90.03,90.04,717.0,CAH +2023-10-06 12:20:00,90.03,90.05,90.01,90.035,2264.0,CAH +2023-10-06 12:19:00,90.02,90.05,90.02,90.04,2867.0,CAH +2023-10-06 12:18:00,90.01,90.03,90.01,90.03,565.0,CAH +2023-10-06 12:17:00,90.02,90.03,90.0,90.01,1326.0,CAH +2023-10-06 12:16:00,89.98,90.03,89.96,90.03,1585.0,CAH +2023-10-06 12:15:00,89.95,89.98,89.95,89.98,3963.0,CAH +2023-10-06 12:14:00,89.98,89.98,89.93,89.95,2242.0,CAH +2023-10-06 12:13:00,89.98,89.98,89.96,89.96,2857.0,CAH +2023-10-06 12:12:00,90.05,90.05,90.01,90.01,1286.0,CAH +2023-10-06 12:11:00,90.07,90.09,90.04,90.05,1848.0,CAH +2023-10-06 12:10:00,90.1,90.1,90.07,90.1,2036.0,CAH +2023-10-06 12:09:00,90.12,90.12,90.12,90.12,474.0,CAH +2023-10-06 12:08:00,90.04,90.13,90.03,90.13,6940.0,CAH +2023-10-06 12:07:00,90.075,90.08,90.05,90.05,1750.0,CAH +2023-10-06 12:06:00,90.06,90.085,90.06,90.07,2348.0,CAH +2023-10-06 12:05:00,90.06,90.06,90.05,90.05,1373.0,CAH +2023-10-06 12:04:00,90.09,90.09,90.065,90.08,1146.0,CAH +2023-10-06 12:03:00,90.07,90.09,90.05,90.05,3778.0,CAH +2023-10-06 12:02:00,90.095,90.11,90.08,90.08,1895.0,CAH +2023-10-06 12:01:00,90.08,90.11,90.08,90.11,1023.0,CAH +2023-10-06 12:00:00,90.13,90.13,90.09,90.11,3967.0,CAH +2023-10-06 11:59:00,90.15,90.15,90.1,90.12,3659.0,CAH +2023-10-06 11:58:00,90.14,90.17,90.14,90.15,4451.0,CAH +2023-10-06 11:57:00,90.12,90.13,90.12,90.13,1106.0,CAH +2023-10-06 11:56:00,90.06,90.11,90.05,90.11,5456.0,CAH +2023-10-06 11:55:00,90.029,90.07,90.01,90.055,6651.0,CAH +2023-10-06 11:54:00,90.01,90.02,90.0,90.02,4231.0,CAH +2023-10-06 11:53:00,89.99,90.01,89.99,90.005,3861.0,CAH +2023-10-06 11:52:00,89.98,90.01,89.98,89.99,2228.0,CAH +2023-10-06 11:51:00,89.97,89.99,89.96,89.96,2457.0,CAH +2023-10-06 11:50:00,90.02,90.02,89.96,89.96,3332.0,CAH +2023-10-06 11:49:00,89.97,90.01,89.97,90.01,2472.0,CAH +2023-10-06 11:48:00,89.94,89.96,89.94,89.96,852.0,CAH +2023-10-06 11:47:00,89.93,89.96,89.93,89.93,2478.0,CAH +2023-10-06 11:46:00,89.922,89.93,89.92,89.92,999.0,CAH +2023-10-06 11:45:00,89.97,89.97,89.92,89.92,3118.0,CAH +2023-10-06 11:44:00,89.99,89.99,89.93,89.95,1772.0,CAH +2023-10-06 11:43:00,89.97,90.02,89.97,90.01,2606.0,CAH +2023-10-06 11:42:00,89.99,90.005,89.98,89.98,2770.0,CAH +2023-10-06 11:41:00,90.0,90.02,89.99,89.99,3156.0,CAH +2023-10-06 11:40:00,89.99,89.99,89.94,89.98,2904.0,CAH +2023-10-06 11:39:00,89.98,89.99,89.96,89.99,2125.0,CAH +2023-10-06 11:38:00,89.97,89.98,89.965,89.98,1380.0,CAH +2023-10-06 11:37:00,89.99,89.99,89.96,89.96,3556.0,CAH +2023-10-06 11:36:00,89.93,89.97,89.93,89.97,1200.0,CAH +2023-10-06 11:35:00,89.97,89.97,89.91,89.92,2707.0,CAH +2023-10-06 11:34:00,89.98,89.98,89.97,89.97,509.0,CAH +2023-10-06 11:33:00,89.97,89.97,89.97,89.97,803.0,CAH +2023-10-06 11:32:00,89.87,89.94,89.87,89.93,4848.0,CAH +2023-10-06 11:31:00,89.815,89.87,89.815,89.87,2220.0,CAH +2023-10-06 11:30:00,89.815,89.83,89.815,89.82,1689.0,CAH +2023-10-06 11:29:00,89.79,89.83,89.78,89.8,2511.0,CAH +2023-10-06 11:28:00,89.74,89.83,89.74,89.8,2490.0,CAH +2023-10-06 11:27:00,89.65,89.72,89.64,89.72,21330.0,CAH +2023-10-06 11:26:00,89.63,89.67,89.625,89.645,4074.0,CAH +2023-10-06 11:25:00,89.63,89.64,89.61,89.61,5501.0,CAH +2023-10-06 11:24:00,89.63,89.63,89.6,89.63,2138.0,CAH +2023-10-06 11:23:00,89.69,89.69,89.65,89.65,2603.0,CAH +2023-10-06 11:22:00,89.705,89.705,89.68,89.69,1599.0,CAH +2023-10-06 11:21:00,89.75,89.765,89.7,89.7,3828.0,CAH +2023-10-06 11:20:00,89.75,89.75,89.73,89.75,1468.0,CAH +2023-10-06 11:19:00,89.82,89.82,89.76,89.76,2286.0,CAH +2023-10-06 11:18:00,89.85,89.85,89.79,89.82,5219.0,CAH +2023-10-06 11:17:00,89.85,89.88,89.85,89.85,5875.0,CAH +2023-10-06 11:16:00,89.85,89.86,89.844,89.86,974.0,CAH +2023-10-06 11:15:00,89.81,89.88,89.81,89.83,5302.0,CAH +2023-10-06 11:14:00,89.83,89.83,89.8,89.8,25673.0,CAH +2023-10-06 11:13:00,89.88,89.89,89.82,89.83,4042.0,CAH +2023-10-06 11:12:00,89.89,89.895,89.87,89.88,2056.0,CAH +2023-10-06 11:11:00,89.93,89.94,89.88,89.88,8320.0,CAH +2023-10-06 11:10:00,89.95,89.98,89.95,89.95,2920.0,CAH +2023-10-06 11:09:00,89.82,89.91,89.82,89.91,2764.0,CAH +2023-10-06 11:08:00,89.815,89.85,89.815,89.83,2077.0,CAH +2023-10-06 11:07:00,89.795,89.815,89.76,89.815,5189.0,CAH +2023-10-06 11:06:00,89.88,89.88,89.79,89.795,3808.0,CAH +2023-10-06 11:05:00,89.89,89.89,89.86,89.875,1862.0,CAH +2023-10-06 11:04:00,89.86,89.9,89.855,89.9,4501.0,CAH +2023-10-06 11:03:00,89.79,89.84,89.79,89.84,2697.0,CAH +2023-10-06 11:02:00,89.85,89.85,89.79,89.79,2885.0,CAH +2023-10-06 11:01:00,89.86,89.86,89.82,89.82,991.0,CAH +2023-10-06 11:00:00,89.79,89.86,89.79,89.84,3471.0,CAH +2023-10-06 10:59:00,89.7,89.79,89.69,89.79,2008.0,CAH +2023-10-06 10:58:00,89.72,89.72,89.7,89.705,2464.0,CAH +2023-10-06 10:57:00,89.64,89.73,89.64,89.73,1632.0,CAH +2023-10-06 10:56:00,89.65,89.66,89.62,89.64,3322.0,CAH +2023-10-06 10:55:00,89.63,89.64,89.63,89.64,1440.0,CAH +2023-10-06 10:54:00,89.62,89.63,89.62,89.63,916.0,CAH +2023-10-06 10:53:00,89.68,89.68,89.61,89.61,2419.0,CAH +2023-10-06 10:52:00,89.67,89.7,89.67,89.69,1958.0,CAH +2023-10-06 10:51:00,89.69,89.75,89.67,89.67,3575.0,CAH +2023-10-06 10:50:00,89.65,89.66,89.65,89.66,2209.0,CAH +2023-10-06 10:49:00,89.6,89.61,89.57,89.61,1523.0,CAH +2023-10-06 10:48:00,89.6,89.6,89.58,89.58,2314.0,CAH +2023-10-06 10:47:00,89.55,89.61,89.55,89.61,2374.0,CAH +2023-10-06 10:46:00,89.57,89.575,89.55,89.55,2975.0,CAH +2023-10-06 10:45:00,89.43,89.55,89.43,89.55,6156.0,CAH +2023-10-06 10:44:00,89.47,89.47,89.44,89.44,2394.0,CAH +2023-10-06 10:43:00,89.45,89.47,89.45,89.46,3228.0,CAH +2023-10-06 10:42:00,89.36,89.43,89.36,89.43,2616.0,CAH +2023-10-06 10:41:00,89.37,89.37,89.33,89.35,1670.0,CAH +2023-10-06 10:40:00,89.34,89.375,89.34,89.35,4083.0,CAH +2023-10-06 10:39:00,89.25,89.32,89.24,89.32,1344.0,CAH +2023-10-06 10:38:00,89.19,89.28,89.188,89.28,1926.0,CAH +2023-10-06 10:37:00,89.19,89.2,89.16,89.19,2172.0,CAH +2023-10-06 10:36:00,89.21,89.21,89.19,89.2,4265.0,CAH +2023-10-06 10:35:00,89.065,89.14,89.065,89.14,2470.0,CAH +2023-10-06 10:34:00,89.06,89.12,89.06,89.06,3396.0,CAH +2023-10-06 10:33:00,89.09,89.09,89.0,89.045,5726.0,CAH +2023-10-06 10:32:00,89.09,89.09,89.07,89.07,1288.0,CAH +2023-10-06 10:31:00,89.19,89.19,89.1,89.11,3827.0,CAH +2023-10-06 10:30:00,89.16,89.2,89.15,89.15,3972.0,CAH +2023-10-06 10:29:00,89.11,89.14,89.11,89.14,1400.0,CAH +2023-10-06 10:28:00,89.32,89.32,89.095,89.11,25769.0,CAH +2023-10-06 10:27:00,89.34,89.35,89.33,89.33,2040.0,CAH +2023-10-06 10:26:00,89.32,89.33,89.32,89.32,2239.0,CAH +2023-10-06 10:25:00,89.32,89.32,89.28,89.32,1913.0,CAH +2023-10-06 10:24:00,89.34,89.35,89.33,89.33,1484.0,CAH +2023-10-06 10:23:00,89.35,89.35,89.31,89.31,2789.0,CAH +2023-10-06 10:22:00,89.345,89.4,89.345,89.39,2254.0,CAH +2023-10-06 10:21:00,89.26,89.295,89.215,89.295,3345.0,CAH +2023-10-06 10:20:00,89.39,89.39,89.265,89.27,6974.0,CAH +2023-10-06 10:19:00,89.4,89.4,89.38,89.38,2585.0,CAH +2023-10-06 10:18:00,89.485,89.49,89.42,89.42,3509.0,CAH +2023-10-06 10:17:00,89.42,89.47,89.42,89.47,1243.0,CAH +2023-10-06 10:16:00,89.42,89.43,89.395,89.395,3624.0,CAH +2023-10-06 10:15:00,89.43,89.46,89.425,89.425,2663.0,CAH +2023-10-06 10:14:00,89.46,89.46,89.42,89.43,2345.0,CAH +2023-10-06 10:13:00,89.42,89.48,89.42,89.47,2600.0,CAH +2023-10-06 10:12:00,89.43,89.455,89.41,89.41,3139.0,CAH +2023-10-06 10:11:00,89.34,89.43,89.34,89.43,4099.0,CAH +2023-10-06 10:10:00,89.38,89.4,89.34,89.34,5370.0,CAH +2023-10-06 10:09:00,89.37,89.38,89.35,89.37,2546.0,CAH +2023-10-06 10:08:00,89.463,89.465,89.37,89.37,6008.0,CAH +2023-10-06 10:07:00,89.47,89.48,89.445,89.465,5167.0,CAH +2023-10-06 10:06:00,89.505,89.51,89.46,89.46,2031.0,CAH +2023-10-06 10:05:00,89.42,89.53,89.42,89.52,3233.0,CAH +2023-10-06 10:04:00,89.49,89.49,89.45,89.455,3668.0,CAH +2023-10-06 10:03:00,89.53,89.53,89.49,89.49,2334.0,CAH +2023-10-06 10:02:00,89.52,89.55,89.515,89.535,1399.0,CAH +2023-10-06 10:01:00,89.57,89.585,89.55,89.555,4263.0,CAH +2023-10-06 10:00:00,89.56,89.56,89.52,89.55,3004.0,CAH +2023-10-06 09:59:00,89.54,89.57,89.515,89.565,3232.0,CAH +2023-10-06 09:58:00,89.68,89.68,89.58,89.61,3773.0,CAH +2023-10-06 09:57:00,89.68,89.68,89.625,89.66,3472.0,CAH +2023-10-06 09:56:00,89.66,89.7,89.64,89.7,2580.0,CAH +2023-10-06 09:55:00,89.69,89.725,89.68,89.7,1504.0,CAH +2023-10-06 09:54:00,89.71,89.73,89.69,89.7,2214.0,CAH +2023-10-06 09:53:00,89.62,89.72,89.62,89.72,2611.0,CAH +2023-10-06 09:52:00,89.8,89.8,89.7,89.7,2709.0,CAH +2023-10-06 09:51:00,89.81,89.81,89.8,89.8,348.0,CAH +2023-10-06 09:50:00,89.83,89.87,89.81,89.82,1371.0,CAH +2023-10-06 09:49:00,89.77,89.82,89.77,89.82,2226.0,CAH +2023-10-06 09:48:00,89.77,89.8,89.77,89.795,2769.0,CAH +2023-10-06 09:47:00,89.79,89.79,89.77,89.77,958.0,CAH +2023-10-06 09:46:00,89.82,89.82,89.79,89.79,719.0,CAH +2023-10-06 09:45:00,89.76,89.77,89.72,89.77,2541.0,CAH +2023-10-06 09:44:00,89.78,89.78,89.715,89.74,2151.0,CAH +2023-10-06 09:43:00,89.83,89.84,89.805,89.83,2631.0,CAH +2023-10-06 09:42:00,89.79,89.82,89.79,89.81,2492.0,CAH +2023-10-06 09:41:00,89.8,89.8,89.71,89.755,4021.0,CAH +2023-10-06 09:40:00,89.8,89.83,89.8,89.8,988.0,CAH +2023-10-06 09:39:00,89.864,89.875,89.77,89.77,2865.0,CAH +2023-10-06 09:38:00,89.76,89.81,89.75,89.795,1572.0,CAH +2023-10-06 09:37:00,89.71,89.76,89.71,89.76,1197.0,CAH +2023-10-06 09:36:00,89.79,89.81,89.71,89.71,1052.0,CAH +2023-10-06 09:35:00,89.7,89.72,89.7,89.71,1567.0,CAH +2023-10-06 09:34:00,89.81,89.81,89.695,89.695,1314.0,CAH +2023-10-06 09:33:00,89.745,89.87,89.745,89.81,3439.0,CAH +2023-10-06 09:32:00,89.79,89.82,89.73,89.74,2136.0,CAH +2023-10-06 09:31:00,89.88,89.88,89.825,89.825,250.0,CAH +2023-10-06 09:30:00,89.83,89.83,89.83,89.83,18747.0,CAH +2023-10-06 08:52:00,89.82,89.82,89.82,89.82,1.0,CAH +2023-10-06 08:31:00,89.88,89.88,89.88,89.88,1.0,CAH +2023-10-06 08:02:00,89.82,89.82,89.82,89.82,7.0,CAH +2023-10-06 08:01:00,92.4,92.4,92.4,92.4,1.0,CAH +2023-10-06 08:00:00,89.61,89.61,89.61,89.61,1.0,CAH +2023-10-05 19:51:00,89.67,89.67,89.46,89.46,22.0,CAH +2023-10-05 19:43:00,89.67,89.67,89.37,89.37,53.0,CAH +2023-10-05 19:00:00,89.82,89.82,89.82,89.82,380000.0,CAH +2023-10-05 18:30:00,89.82,89.82,89.82,89.82,380000.0,CAH +2023-10-05 16:51:00,89.73,89.73,89.73,89.73,7.0,CAH +2023-10-05 16:44:00,89.73,89.73,89.73,89.73,10.0,CAH +2023-10-05 16:34:00,89.7,89.7,89.7,89.7,2.0,CAH +2023-10-05 16:27:00,89.7,89.7,89.7,89.7,10.0,CAH +2023-10-05 16:26:00,89.64,89.65,89.64,89.65,21.0,CAH +2023-10-05 16:24:00,89.6,89.6,89.6,89.6,10.0,CAH +2023-10-05 16:18:00,89.82,89.82,89.82,89.82,1213.0,CAH +2023-10-05 16:10:00,89.82,89.82,89.82,89.82,380000.0,CAH +2023-10-05 16:04:00,88.68,88.68,88.68,88.68,1.0,CAH +2023-10-05 16:02:00,89.82,89.82,89.82,89.82,20318.0,CAH +2023-10-05 16:01:00,89.82,89.82,89.82,89.82,840.0,CAH +2023-10-05 16:00:00,89.83,89.83,89.82,89.82,781866.0,CAH +2023-10-05 15:59:00,89.8,89.83,89.795,89.83,48494.0,CAH +2023-10-05 15:58:00,89.845,89.86,89.795,89.8,39456.0,CAH +2023-10-05 15:57:00,89.855,89.855,89.83,89.845,28104.0,CAH +2023-10-05 15:56:00,89.905,89.91,89.845,89.855,33712.0,CAH +2023-10-05 15:55:00,89.85,89.905,89.83,89.905,24485.0,CAH +2023-10-05 15:54:00,89.89,89.89,89.835,89.855,16612.0,CAH +2023-10-05 15:53:00,89.89,89.905,89.89,89.9,10807.0,CAH +2023-10-05 15:52:00,89.855,89.89,89.84,89.89,11541.0,CAH +2023-10-05 15:51:00,89.845,89.85,89.825,89.85,11890.0,CAH +2023-10-05 15:50:00,89.87,89.88,89.82,89.845,13462.0,CAH +2023-10-05 15:49:00,89.85,89.87,89.82,89.865,15577.0,CAH +2023-10-05 15:48:00,89.835,89.87,89.83,89.86,8670.0,CAH +2023-10-05 15:47:00,89.83,89.86,89.82,89.84,9117.0,CAH +2023-10-05 15:46:00,89.905,89.905,89.83,89.83,10064.0,CAH +2023-10-05 15:45:00,89.845,89.915,89.835,89.905,11112.0,CAH +2023-10-05 15:44:00,89.84,89.84,89.835,89.84,3539.0,CAH +2023-10-05 15:43:00,89.86,89.86,89.835,89.835,5560.0,CAH +2023-10-05 15:42:00,89.86,89.87,89.85,89.867,4700.0,CAH +2023-10-05 15:41:00,89.86,89.86,89.83,89.85,7172.0,CAH +2023-10-05 15:40:00,89.815,89.845,89.815,89.845,2924.0,CAH +2023-10-05 15:39:00,89.84,89.84,89.815,89.82,4018.0,CAH +2023-10-05 15:38:00,89.85,89.89,89.84,89.85,6742.0,CAH +2023-10-05 15:37:00,89.82,89.84,89.82,89.84,4490.0,CAH +2023-10-05 15:36:00,89.84,89.84,89.83,89.83,6205.0,CAH +2023-10-05 15:35:00,89.81,89.83,89.81,89.83,3744.0,CAH +2023-10-05 15:34:00,89.81,89.83,89.81,89.82,9944.0,CAH +2023-10-05 15:33:00,89.825,89.825,89.8,89.8,4238.0,CAH +2023-10-05 15:32:00,89.82,89.84,89.82,89.83,6599.0,CAH +2023-10-05 15:31:00,89.855,89.855,89.82,89.82,5166.0,CAH +2023-10-05 15:30:00,89.88,89.88,89.85,89.85,4634.0,CAH +2023-10-05 15:29:00,89.91,89.91,89.88,89.88,3727.0,CAH +2023-10-05 15:28:00,89.9,89.91,89.9,89.91,3400.0,CAH +2023-10-05 15:27:00,89.93,89.93,89.9,89.9,5051.0,CAH +2023-10-05 15:26:00,89.94,89.94,89.92,89.93,4269.0,CAH +2023-10-05 15:25:00,89.9,89.93,89.9,89.93,2718.0,CAH +2023-10-05 15:24:00,89.89,89.9,89.89,89.9,2650.0,CAH +2023-10-05 15:23:00,89.89,89.92,89.88,89.9,3733.0,CAH +2023-10-05 15:22:00,89.89,89.92,89.88,89.9,3344.0,CAH +2023-10-05 15:21:00,89.89,89.91,89.88,89.89,4619.0,CAH +2023-10-05 15:20:00,89.88,89.9,89.87,89.89,3795.0,CAH +2023-10-05 15:19:00,89.89,89.9,89.88,89.89,4018.0,CAH +2023-10-05 15:18:00,89.86,89.88,89.86,89.88,1590.0,CAH +2023-10-05 15:17:00,89.91,89.91,89.88,89.88,2668.0,CAH +2023-10-05 15:16:00,89.86,89.9,89.86,89.9,3170.0,CAH +2023-10-05 15:15:00,89.87,89.87,89.845,89.85,4500.0,CAH +2023-10-05 15:14:00,89.88,89.88,89.87,89.879,1825.0,CAH +2023-10-05 15:13:00,89.9,89.9,89.87,89.889,2852.0,CAH +2023-10-05 15:12:00,89.94,89.95,89.9,89.9,1911.0,CAH +2023-10-05 15:11:00,89.97,89.97,89.94,89.94,1403.0,CAH +2023-10-05 15:10:00,90.02,90.02,89.97,89.97,4279.0,CAH +2023-10-05 15:09:00,90.055,90.06,90.0,90.015,5259.0,CAH +2023-10-05 15:08:00,90.02,90.065,90.02,90.06,2335.0,CAH +2023-10-05 15:07:00,89.99,90.01,89.98,90.01,4424.0,CAH +2023-10-05 15:06:00,90.025,90.025,89.995,89.995,4944.0,CAH +2023-10-05 15:05:00,90.02,90.03,90.018,90.025,2476.0,CAH +2023-10-05 15:04:00,90.03,90.03,90.01,90.015,2767.0,CAH +2023-10-05 15:03:00,90.025,90.06,90.025,90.05,3037.0,CAH +2023-10-05 15:02:00,90.0,90.035,89.99,90.03,5011.0,CAH +2023-10-05 15:01:00,89.99,90.01,89.98,90.0,4229.0,CAH +2023-10-05 15:00:00,89.975,89.98,89.965,89.98,2657.0,CAH +2023-10-05 14:59:00,89.98,89.989,89.98,89.98,3442.0,CAH +2023-10-05 14:58:00,89.97,89.99,89.965,89.99,3962.0,CAH +2023-10-05 14:57:00,89.96,89.97,89.96,89.96,2146.0,CAH +2023-10-05 14:56:00,89.96,89.96,89.95,89.95,2685.0,CAH +2023-10-05 14:55:00,89.985,89.985,89.94,89.97,3760.0,CAH +2023-10-05 14:54:00,89.99,89.99,89.98,89.985,1998.0,CAH +2023-10-05 14:53:00,89.96,90.0,89.96,89.99,2898.0,CAH +2023-10-05 14:52:00,89.97,89.97,89.95,89.97,3747.0,CAH +2023-10-05 14:51:00,89.98,89.98,89.97,89.97,2247.0,CAH +2023-10-05 14:50:00,90.02,90.025,89.99,89.99,2977.0,CAH +2023-10-05 14:49:00,90.03,90.03,90.0,90.0,1964.0,CAH +2023-10-05 14:48:00,90.05,90.06,90.03,90.03,2221.0,CAH +2023-10-05 14:47:00,90.05,90.061,90.04,90.06,3699.0,CAH +2023-10-05 14:46:00,89.98,90.06,89.98,90.06,6965.0,CAH +2023-10-05 14:45:00,89.975,89.99,89.97,89.97,2404.0,CAH +2023-10-05 14:44:00,89.93,89.97,89.93,89.97,2226.0,CAH +2023-10-05 14:43:00,89.96,89.96,89.91,89.93,5057.0,CAH +2023-10-05 14:42:00,89.98,89.98,89.95,89.95,908.0,CAH +2023-10-05 14:41:00,89.99,90.0,89.95,89.98,8509.0,CAH +2023-10-05 14:40:00,89.98,89.985,89.96,89.98,4513.0,CAH +2023-10-05 14:39:00,89.94,89.98,89.935,89.98,2487.0,CAH +2023-10-05 14:38:00,89.9,89.93,89.9,89.929,2428.0,CAH +2023-10-05 14:37:00,89.92,89.92,89.91,89.91,865.0,CAH +2023-10-05 14:36:00,89.92,89.94,89.9,89.91,4120.0,CAH +2023-10-05 14:35:00,89.9,89.92,89.9,89.901,2343.0,CAH +2023-10-05 14:34:00,89.9,89.905,89.89,89.891,2030.0,CAH +2023-10-05 14:33:00,89.88,89.895,89.88,89.89,2357.0,CAH +2023-10-05 14:32:00,89.8,89.88,89.8,89.88,11245.0,CAH +2023-10-05 14:31:00,89.79,89.81,89.78,89.81,3044.0,CAH +2023-10-05 14:30:00,89.79,89.805,89.785,89.794,12298.0,CAH +2023-10-05 14:29:00,89.775,89.79,89.775,89.785,1451.0,CAH +2023-10-05 14:28:00,89.76,89.775,89.755,89.775,2242.0,CAH +2023-10-05 14:27:00,89.75,89.76,89.74,89.76,2701.0,CAH +2023-10-05 14:26:00,89.75,89.76,89.74,89.74,3677.0,CAH +2023-10-05 14:25:00,89.725,89.739,89.725,89.732,3341.0,CAH +2023-10-05 14:24:00,89.72,89.73,89.72,89.73,446.0,CAH +2023-10-05 14:23:00,89.74,89.74,89.71,89.71,1995.0,CAH +2023-10-05 14:22:00,89.68,89.75,89.68,89.745,5497.0,CAH +2023-10-05 14:21:00,89.68,89.7,89.68,89.685,1474.0,CAH +2023-10-05 14:20:00,89.7,89.7,89.68,89.68,1439.0,CAH +2023-10-05 14:19:00,89.69,89.71,89.68,89.7,4304.0,CAH +2023-10-05 14:18:00,89.71,89.715,89.7,89.7,2778.0,CAH +2023-10-05 14:17:00,89.735,89.745,89.71,89.71,4518.0,CAH +2023-10-05 14:16:00,89.72,89.73,89.72,89.73,3312.0,CAH +2023-10-05 14:15:00,89.68,89.72,89.68,89.72,2775.0,CAH +2023-10-05 14:14:00,89.69,89.695,89.66,89.66,938.0,CAH +2023-10-05 14:13:00,89.69,89.695,89.68,89.695,1303.0,CAH +2023-10-05 14:12:00,89.68,89.69,89.68,89.69,1536.0,CAH +2023-10-05 14:11:00,89.68,89.715,89.67,89.67,6095.0,CAH +2023-10-05 14:10:00,89.66,89.68,89.66,89.67,2441.0,CAH +2023-10-05 14:09:00,89.66,89.66,89.65,89.655,1098.0,CAH +2023-10-05 14:08:00,89.65,89.67,89.65,89.66,2957.0,CAH +2023-10-05 14:07:00,89.65,89.66,89.64,89.64,1765.0,CAH +2023-10-05 14:06:00,89.64,89.65,89.64,89.642,898.0,CAH +2023-10-05 14:05:00,89.69,89.7,89.68,89.68,2374.0,CAH +2023-10-05 14:04:00,89.73,89.73,89.69,89.69,3801.0,CAH +2023-10-05 14:03:00,89.78,89.79,89.72,89.72,3961.0,CAH +2023-10-05 14:02:00,89.735,89.77,89.735,89.77,5294.0,CAH +2023-10-05 14:01:00,89.71,89.73,89.69,89.73,2680.0,CAH +2023-10-05 14:00:00,89.7,89.705,89.665,89.68,6181.0,CAH +2023-10-05 13:59:00,89.67,89.69,89.67,89.68,2266.0,CAH +2023-10-05 13:58:00,89.66,89.66,89.66,89.66,1492.0,CAH +2023-10-05 13:57:00,89.65,89.67,89.64,89.65,2438.0,CAH +2023-10-05 13:56:00,89.67,89.679,89.64,89.64,2361.0,CAH +2023-10-05 13:55:00,89.635,89.68,89.625,89.68,1860.0,CAH +2023-10-05 13:54:00,89.69,89.7,89.62,89.62,1769.0,CAH +2023-10-05 13:53:00,89.74,89.74,89.69,89.69,1790.0,CAH +2023-10-05 13:52:00,89.73,89.749,89.73,89.749,1872.0,CAH +2023-10-05 13:51:00,89.74,89.75,89.73,89.74,4207.0,CAH +2023-10-05 13:50:00,89.73,89.74,89.72,89.735,2401.0,CAH +2023-10-05 13:49:00,89.77,89.77,89.72,89.72,2280.0,CAH +2023-10-05 13:48:00,89.77,89.775,89.765,89.77,1258.0,CAH +2023-10-05 13:47:00,89.76,89.77,89.76,89.77,1792.0,CAH +2023-10-05 13:46:00,89.74,89.76,89.73,89.75,2157.0,CAH +2023-10-05 13:45:00,89.765,89.77,89.75,89.75,2429.0,CAH +2023-10-05 13:44:00,89.74,89.765,89.73,89.76,2729.0,CAH +2023-10-05 13:43:00,89.74,89.765,89.74,89.755,3517.0,CAH +2023-10-05 13:42:00,89.77,89.77,89.75,89.75,3140.0,CAH +2023-10-05 13:41:00,89.79,89.81,89.755,89.81,3611.0,CAH +2023-10-05 13:40:00,89.74,89.82,89.74,89.79,9375.0,CAH +2023-10-05 13:39:00,89.73,89.76,89.73,89.74,1539.0,CAH +2023-10-05 13:38:00,89.755,89.755,89.73,89.73,2013.0,CAH +2023-10-05 13:37:00,89.78,89.8,89.755,89.765,4072.0,CAH +2023-10-05 13:36:00,89.765,89.8,89.76,89.77,5583.0,CAH +2023-10-05 13:35:00,89.75,89.775,89.75,89.77,2040.0,CAH +2023-10-05 13:34:00,89.71,89.74,89.71,89.74,3628.0,CAH +2023-10-05 13:33:00,89.66,89.72,89.66,89.7,4842.0,CAH +2023-10-05 13:32:00,89.64,89.66,89.62,89.66,3226.0,CAH +2023-10-05 13:31:00,89.67,89.685,89.66,89.66,5403.0,CAH +2023-10-05 13:30:00,89.66,89.68,89.65,89.67,5278.0,CAH +2023-10-05 13:29:00,89.66,89.66,89.66,89.66,896.0,CAH +2023-10-05 13:28:00,89.66,89.66,89.66,89.66,1176.0,CAH +2023-10-05 13:27:00,89.655,89.66,89.655,89.66,882.0,CAH +2023-10-05 13:26:00,89.65,89.66,89.65,89.65,2244.0,CAH +2023-10-05 13:25:00,89.648,89.648,89.635,89.645,1898.0,CAH +2023-10-05 13:24:00,89.68,89.68,89.66,89.66,2566.0,CAH +2023-10-05 13:23:00,89.63,89.68,89.63,89.67,3058.0,CAH +2023-10-05 13:22:00,89.63,89.64,89.625,89.64,1887.0,CAH +2023-10-05 13:21:00,89.62,89.64,89.62,89.635,4023.0,CAH +2023-10-05 13:19:00,89.61,89.615,89.605,89.61,978.0,CAH +2023-10-05 13:18:00,89.62,89.62,89.605,89.605,706.0,CAH +2023-10-05 13:17:00,89.645,89.645,89.6,89.63,3012.0,CAH +2023-10-05 13:16:00,89.65,89.65,89.65,89.65,232.0,CAH +2023-10-05 13:15:00,89.67,89.68,89.64,89.65,6727.0,CAH +2023-10-05 13:14:00,89.64,89.68,89.64,89.67,2040.0,CAH +2023-10-05 13:13:00,89.645,89.65,89.645,89.65,770.0,CAH +2023-10-05 13:12:00,89.58,89.633,89.58,89.62,1782.0,CAH +2023-10-05 13:11:00,89.56,89.58,89.545,89.57,4439.0,CAH +2023-10-05 13:10:00,89.57,89.57,89.57,89.57,1275.0,CAH +2023-10-05 13:09:00,89.55,89.55,89.54,89.55,1301.0,CAH +2023-10-05 13:08:00,89.57,89.58,89.55,89.55,2989.0,CAH +2023-10-05 13:07:00,89.545,89.555,89.545,89.555,1329.0,CAH +2023-10-05 13:06:00,89.54,89.55,89.54,89.545,1082.0,CAH +2023-10-05 13:05:00,89.52,89.53,89.52,89.53,1387.0,CAH +2023-10-05 13:04:00,89.52,89.53,89.52,89.53,2425.0,CAH +2023-10-05 13:03:00,89.52,89.53,89.51,89.52,1090.0,CAH +2023-10-05 13:02:00,89.54,89.54,89.5,89.51,3819.0,CAH +2023-10-05 13:01:00,89.51,89.535,89.51,89.535,780.0,CAH +2023-10-05 13:00:00,89.5,89.52,89.5,89.51,498.0,CAH +2023-10-05 12:59:00,89.47,89.49,89.47,89.49,1385.0,CAH +2023-10-05 12:58:00,89.475,89.48,89.46,89.46,3658.0,CAH +2023-10-05 12:57:00,89.47,89.48,89.465,89.465,1299.0,CAH +2023-10-05 12:56:00,89.48,89.48,89.46,89.47,3678.0,CAH +2023-10-05 12:55:00,89.5,89.5,89.48,89.48,3940.0,CAH +2023-10-05 12:54:00,89.49,89.5,89.48,89.5,1517.0,CAH +2023-10-05 12:53:00,89.475,89.5,89.475,89.5,1747.0,CAH +2023-10-05 12:52:00,89.475,89.475,89.47,89.47,1077.0,CAH +2023-10-05 12:51:00,89.46,89.47,89.46,89.47,982.0,CAH +2023-10-05 12:50:00,89.45,89.47,89.45,89.46,3211.0,CAH +2023-10-05 12:49:00,89.44,89.45,89.43,89.45,1037.0,CAH +2023-10-05 12:48:00,89.46,89.46,89.41,89.43,3145.0,CAH +2023-10-05 12:47:00,89.47,89.47,89.45,89.46,2211.0,CAH +2023-10-05 12:46:00,89.435,89.48,89.43,89.47,2463.0,CAH +2023-10-05 12:45:00,89.52,89.52,89.41,89.425,4040.0,CAH +2023-10-05 12:44:00,89.52,89.54,89.52,89.53,2039.0,CAH +2023-10-05 12:43:00,89.51,89.52,89.5,89.51,4102.0,CAH +2023-10-05 12:42:00,89.53,89.53,89.5,89.51,4201.0,CAH +2023-10-05 12:41:00,89.52,89.539,89.52,89.53,1708.0,CAH +2023-10-05 12:40:00,89.535,89.535,89.52,89.525,4871.0,CAH +2023-10-05 12:39:00,89.535,89.535,89.53,89.53,682.0,CAH +2023-10-05 12:38:00,89.55,89.55,89.54,89.54,1342.0,CAH +2023-10-05 12:37:00,89.585,89.59,89.56,89.56,1329.0,CAH +2023-10-05 12:36:00,89.62,89.62,89.57,89.57,1331.0,CAH +2023-10-05 12:35:00,89.6,89.63,89.6,89.63,2239.0,CAH +2023-10-05 12:34:00,89.59,89.61,89.59,89.6,6943.0,CAH +2023-10-05 12:33:00,89.61,89.61,89.59,89.6,1335.0,CAH +2023-10-05 12:32:00,89.635,89.635,89.62,89.62,1741.0,CAH +2023-10-05 12:31:00,89.635,89.64,89.635,89.64,1155.0,CAH +2023-10-05 12:30:00,89.635,89.65,89.61,89.61,4246.0,CAH +2023-10-05 12:29:00,89.635,89.64,89.635,89.64,778.0,CAH +2023-10-05 12:28:00,89.66,89.66,89.63,89.63,2828.0,CAH +2023-10-05 12:27:00,89.64,89.66,89.64,89.65,1630.0,CAH +2023-10-05 12:26:00,89.62,89.64,89.62,89.63,4763.0,CAH +2023-10-05 12:25:00,89.62,89.645,89.61,89.62,5454.0,CAH +2023-10-05 12:24:00,89.605,89.615,89.605,89.615,2618.0,CAH +2023-10-05 12:23:00,89.59,89.605,89.59,89.595,2322.0,CAH +2023-10-05 12:22:00,89.62,89.62,89.59,89.595,2280.0,CAH +2023-10-05 12:21:00,89.595,89.62,89.595,89.62,2926.0,CAH +2023-10-05 12:20:00,89.597,89.597,89.59,89.59,1551.0,CAH +2023-10-05 12:19:00,89.57,89.59,89.57,89.59,1836.0,CAH +2023-10-05 12:18:00,89.57,89.6,89.57,89.585,2292.0,CAH +2023-10-05 12:17:00,89.565,89.58,89.565,89.58,1468.0,CAH +2023-10-05 12:16:00,89.58,89.58,89.55,89.565,4084.0,CAH +2023-10-05 12:15:00,89.59,89.596,89.59,89.596,1000.0,CAH +2023-10-05 12:14:00,89.57,89.58,89.57,89.58,1028.0,CAH +2023-10-05 12:13:00,89.59,89.59,89.57,89.57,3044.0,CAH +2023-10-05 12:12:00,89.6,89.6,89.59,89.59,941.0,CAH +2023-10-05 12:11:00,89.58,89.6,89.58,89.6,2079.0,CAH +2023-10-05 12:10:00,89.565,89.59,89.565,89.59,1807.0,CAH +2023-10-05 12:09:00,89.55,89.57,89.54,89.55,4698.0,CAH +2023-10-05 12:08:00,89.53,89.54,89.53,89.54,1859.0,CAH +2023-10-05 12:07:00,89.56,89.56,89.5,89.51,2965.0,CAH +2023-10-05 12:06:00,89.57,89.575,89.56,89.56,2477.0,CAH +2023-10-05 12:05:00,89.54,89.56,89.54,89.56,792.0,CAH +2023-10-05 12:04:00,89.54,89.54,89.51,89.52,2322.0,CAH +2023-10-05 12:03:00,89.555,89.58,89.55,89.55,1147.0,CAH +2023-10-05 12:02:00,89.5,89.57,89.5,89.57,2319.0,CAH +2023-10-05 12:01:00,89.52,89.54,89.5,89.5,5485.0,CAH +2023-10-05 12:00:00,89.52,89.52,89.49,89.515,2370.0,CAH +2023-10-05 11:59:00,89.559,89.56,89.51,89.52,3324.0,CAH +2023-10-05 11:58:00,89.535,89.56,89.535,89.56,452.0,CAH +2023-10-05 11:57:00,89.56,89.56,89.52,89.52,4148.0,CAH +2023-10-05 11:56:00,89.57,89.58,89.545,89.55,3670.0,CAH +2023-10-05 11:55:00,89.56,89.57,89.545,89.57,4304.0,CAH +2023-10-05 11:54:00,89.56,89.57,89.55,89.57,2113.0,CAH +2023-10-05 11:53:00,89.57,89.57,89.55,89.55,1664.0,CAH +2023-10-05 11:52:00,89.545,89.55,89.545,89.55,649.0,CAH +2023-10-05 11:51:00,89.48,89.54,89.48,89.54,4031.0,CAH +2023-10-05 11:50:00,89.52,89.52,89.47,89.47,2679.0,CAH +2023-10-05 11:49:00,89.525,89.53,89.525,89.53,1630.0,CAH +2023-10-05 11:48:00,89.5,89.56,89.5,89.532,2524.0,CAH +2023-10-05 11:47:00,89.492,89.52,89.492,89.505,2837.0,CAH +2023-10-05 11:46:00,89.49,89.53,89.49,89.5,1798.0,CAH +2023-10-05 11:45:00,89.46,89.48,89.45,89.48,1382.0,CAH +2023-10-05 11:44:00,89.5,89.5,89.47,89.47,2519.0,CAH +2023-10-05 11:43:00,89.49,89.51,89.482,89.482,2723.0,CAH +2023-10-05 11:42:00,89.46,89.49,89.455,89.49,1808.0,CAH +2023-10-05 11:41:00,89.51,89.51,89.45,89.46,2068.0,CAH +2023-10-05 11:40:00,89.52,89.525,89.51,89.52,848.0,CAH +2023-10-05 11:39:00,89.54,89.56,89.53,89.53,1240.0,CAH +2023-10-05 11:38:00,89.635,89.635,89.56,89.57,1835.0,CAH +2023-10-05 11:37:00,89.66,89.66,89.63,89.63,1564.0,CAH +2023-10-05 11:36:00,89.67,89.7,89.67,89.67,3300.0,CAH +2023-10-05 11:35:00,89.66,89.685,89.66,89.685,2070.0,CAH +2023-10-05 11:34:00,89.665,89.665,89.66,89.66,811.0,CAH +2023-10-05 11:33:00,89.66,89.67,89.65,89.659,1479.0,CAH +2023-10-05 11:32:00,89.62,89.63,89.58,89.63,3606.0,CAH +2023-10-05 11:31:00,89.67,89.67,89.61,89.63,3608.0,CAH +2023-10-05 11:30:00,89.66,89.68,89.65,89.68,2047.0,CAH +2023-10-05 11:29:00,89.68,89.68,89.64,89.66,1409.0,CAH +2023-10-05 11:28:00,89.72,89.73,89.66,89.67,7664.0,CAH +2023-10-05 11:27:00,89.73,89.73,89.72,89.73,534.0,CAH +2023-10-05 11:26:00,89.69,89.74,89.69,89.715,3434.0,CAH +2023-10-05 11:25:00,89.69,89.69,89.66,89.67,3109.0,CAH +2023-10-05 11:24:00,89.67,89.7,89.67,89.685,2991.0,CAH +2023-10-05 11:23:00,89.66,89.68,89.65,89.68,1763.0,CAH +2023-10-05 11:22:00,89.66,89.68,89.66,89.67,1927.0,CAH +2023-10-05 11:21:00,89.7,89.7,89.67,89.67,4692.0,CAH +2023-10-05 11:20:00,89.67,89.7,89.67,89.69,2289.0,CAH +2023-10-05 11:19:00,89.66,89.67,89.65,89.66,3275.0,CAH +2023-10-05 11:18:00,89.64,89.665,89.64,89.65,4143.0,CAH +2023-10-05 11:17:00,89.65,89.65,89.62,89.63,2395.0,CAH +2023-10-05 11:16:00,89.63,89.65,89.61,89.64,2918.0,CAH +2023-10-05 11:15:00,89.62,89.64,89.6,89.615,4547.0,CAH +2023-10-05 11:14:00,89.63,89.64,89.62,89.62,3676.0,CAH +2023-10-05 11:13:00,89.625,89.625,89.61,89.62,1082.0,CAH +2023-10-05 11:12:00,89.62,89.64,89.61,89.62,3440.0,CAH +2023-10-05 11:11:00,89.56,89.61,89.55,89.61,3006.0,CAH +2023-10-05 11:10:00,89.52,89.54,89.505,89.54,2483.0,CAH +2023-10-05 11:09:00,89.52,89.52,89.499,89.515,3621.0,CAH +2023-10-05 11:08:00,89.5,89.53,89.5,89.53,2718.0,CAH +2023-10-05 11:07:00,89.5,89.5,89.48,89.49,1581.0,CAH +2023-10-05 11:06:00,89.5,89.5,89.49,89.495,2855.0,CAH +2023-10-05 11:05:00,89.44,89.5,89.43,89.49,3405.0,CAH +2023-10-05 11:04:00,89.46,89.476,89.45,89.45,1349.0,CAH +2023-10-05 11:03:00,89.45,89.47,89.45,89.47,2563.0,CAH +2023-10-05 11:02:00,89.47,89.47,89.41,89.445,2595.0,CAH +2023-10-05 11:01:00,89.47,89.49,89.45,89.47,1295.0,CAH +2023-10-05 11:00:00,89.51,89.53,89.485,89.5,4094.0,CAH +2023-10-05 10:59:00,89.53,89.55,89.51,89.51,3683.0,CAH +2023-10-05 10:58:00,89.57,89.57,89.53,89.53,3708.0,CAH +2023-10-05 10:57:00,89.545,89.57,89.545,89.57,2083.0,CAH +2023-10-05 10:56:00,89.47,89.545,89.47,89.53,4243.0,CAH +2023-10-05 10:55:00,89.575,89.575,89.48,89.48,4411.0,CAH +2023-10-05 10:54:00,89.55,89.56,89.54,89.56,3567.0,CAH +2023-10-05 10:53:00,89.55,89.59,89.55,89.57,2285.0,CAH +2023-10-05 10:52:00,89.6,89.6,89.55,89.555,2176.0,CAH +2023-10-05 10:51:00,89.61,89.61,89.6,89.6,2118.0,CAH +2023-10-05 10:50:00,89.555,89.61,89.555,89.6,3126.0,CAH +2023-10-05 10:49:00,89.615,89.615,89.54,89.54,2795.0,CAH +2023-10-05 10:48:00,89.6,89.64,89.6,89.61,4005.0,CAH +2023-10-05 10:47:00,89.61,89.635,89.58,89.58,3994.0,CAH +2023-10-05 10:46:00,89.65,89.65,89.6,89.6,4226.0,CAH +2023-10-05 10:45:00,89.71,89.72,89.63,89.65,5795.0,CAH +2023-10-05 10:44:00,89.7,89.72,89.67,89.72,2646.0,CAH +2023-10-05 10:43:00,89.65,89.72,89.65,89.69,6350.0,CAH +2023-10-05 10:42:00,89.61,89.65,89.61,89.64,3463.0,CAH +2023-10-05 10:41:00,89.615,89.63,89.6,89.61,2366.0,CAH +2023-10-05 10:40:00,89.59,89.63,89.59,89.63,3461.0,CAH +2023-10-05 10:39:00,89.6,89.61,89.58,89.58,2511.0,CAH +2023-10-05 10:38:00,89.64,89.64,89.59,89.59,2346.0,CAH +2023-10-05 10:37:00,89.655,89.66,89.64,89.64,2688.0,CAH +2023-10-05 10:36:00,89.64,89.65,89.6,89.635,3744.0,CAH +2023-10-05 10:35:00,89.665,89.665,89.62,89.65,1534.0,CAH +2023-10-05 10:34:00,89.72,89.725,89.65,89.65,3970.0,CAH +2023-10-05 10:33:00,89.73,89.73,89.7,89.71,3474.0,CAH +2023-10-05 10:32:00,89.735,89.742,89.72,89.73,1737.0,CAH +2023-10-05 10:31:00,89.76,89.76,89.71,89.75,3191.0,CAH +2023-10-05 10:30:00,89.81,89.85,89.76,89.765,5474.0,CAH +2023-10-05 10:29:00,89.82,89.86,89.81,89.84,4686.0,CAH +2023-10-05 10:28:00,89.8,89.88,89.79,89.82,7999.0,CAH +2023-10-05 10:27:00,89.835,89.91,89.83,89.83,5647.0,CAH +2023-10-05 10:26:00,89.84,89.94,89.83,89.83,17180.0,CAH +2023-10-05 10:25:00,89.72,89.84,89.71,89.84,4895.0,CAH +2023-10-05 10:24:00,89.72,89.72,89.67,89.71,2930.0,CAH +2023-10-05 10:23:00,89.745,89.76,89.72,89.72,2877.0,CAH +2023-10-05 10:22:00,89.68,89.755,89.68,89.74,2835.0,CAH +2023-10-05 10:21:00,89.76,89.765,89.68,89.71,4206.0,CAH +2023-10-05 10:20:00,89.695,89.76,89.695,89.75,4821.0,CAH +2023-10-05 10:19:00,89.615,89.705,89.605,89.705,6366.0,CAH +2023-10-05 10:18:00,89.62,89.64,89.61,89.62,6166.0,CAH +2023-10-05 10:17:00,89.605,89.63,89.59,89.63,1713.0,CAH +2023-10-05 10:16:00,89.58,89.61,89.58,89.6,2737.0,CAH +2023-10-05 10:15:00,89.59,89.59,89.59,89.59,1010.0,CAH +2023-10-05 10:14:00,89.555,89.63,89.54,89.61,2034.0,CAH +2023-10-05 10:13:00,89.51,89.565,89.51,89.55,2744.0,CAH +2023-10-05 10:12:00,89.53,89.53,89.508,89.51,3155.0,CAH +2023-10-05 10:11:00,89.53,89.55,89.5,89.52,2590.0,CAH +2023-10-05 10:10:00,89.46,89.535,89.43,89.535,7917.0,CAH +2023-10-05 10:09:00,89.435,89.5,89.435,89.47,1767.0,CAH +2023-10-05 10:08:00,89.39,89.44,89.37,89.42,2470.0,CAH +2023-10-05 10:07:00,89.43,89.43,89.365,89.39,6535.0,CAH +2023-10-05 10:06:00,89.39,89.46,89.37,89.42,3970.0,CAH +2023-10-05 10:05:00,89.54,89.54,89.37,89.37,3914.0,CAH +2023-10-05 10:04:00,89.585,89.595,89.51,89.52,4293.0,CAH +2023-10-05 10:03:00,89.585,89.6,89.49,89.6,5816.0,CAH +2023-10-05 10:02:00,89.575,89.591,89.54,89.591,2251.0,CAH +2023-10-05 10:01:00,89.61,89.61,89.58,89.58,963.0,CAH +2023-10-05 10:00:00,89.72,89.72,89.61,89.65,7282.0,CAH +2023-10-05 09:59:00,89.655,89.655,89.655,89.655,942.0,CAH +2023-10-05 09:58:00,89.64,89.66,89.59,89.65,4456.0,CAH +2023-10-05 09:57:00,89.57,89.615,89.54,89.615,3346.0,CAH +2023-10-05 09:56:00,89.56,89.56,89.5,89.555,10296.0,CAH +2023-10-05 09:55:00,89.57,89.59,89.56,89.58,1797.0,CAH +2023-10-05 09:54:00,89.58,89.59,89.54,89.55,2802.0,CAH +2023-10-05 09:53:00,89.57,89.59,89.55,89.55,1756.0,CAH +2023-10-05 09:52:00,89.62,89.62,89.585,89.59,2092.0,CAH +2023-10-05 09:51:00,89.54,89.645,89.54,89.62,4626.0,CAH +2023-10-05 09:50:00,89.56,89.62,89.53,89.53,2226.0,CAH +2023-10-05 09:49:00,89.52,89.52,89.46,89.48,2139.0,CAH +2023-10-05 09:48:00,89.58,89.63,89.58,89.6,2327.0,CAH +2023-10-05 09:47:00,89.59,89.61,89.51,89.6,8276.0,CAH +2023-10-05 09:46:00,89.68,89.7,89.595,89.6,4878.0,CAH +2023-10-05 09:45:00,89.75,89.75,89.69,89.72,4226.0,CAH +2023-10-05 09:44:00,89.89,89.895,89.73,89.73,3367.0,CAH +2023-10-05 09:43:00,89.99,90.0,89.9,89.917,4744.0,CAH +2023-10-05 09:42:00,89.925,90.04,89.925,89.99,7593.0,CAH +2023-10-05 09:41:00,89.92,89.96,89.9,89.915,4020.0,CAH +2023-10-05 09:40:00,89.965,89.965,89.91,89.93,984.0,CAH +2023-10-05 09:39:00,89.945,90.01,89.86,89.936,2622.0,CAH +2023-10-05 09:38:00,89.85,90.06,89.85,89.94,24053.0,CAH +2023-10-05 09:36:00,89.815,89.9,89.77,89.82,8090.0,CAH +2023-10-05 09:35:00,89.67,89.825,89.67,89.82,2267.0,CAH +2023-10-05 09:34:00,89.68,89.7,89.61,89.61,1339.0,CAH +2023-10-05 09:33:00,89.44,89.64,89.405,89.64,9542.0,CAH +2023-10-05 09:32:00,89.27,89.37,89.213,89.37,1978.0,CAH +2023-10-05 09:31:00,89.08,89.197,89.02,89.197,9643.0,CAH +2023-10-05 09:30:00,89.24,89.33,89.11,89.11,31385.0,CAH +2023-10-05 09:29:00,89.0,89.14,89.0,89.14,100.0,CAH +2023-10-05 09:26:00,88.95,89.01,88.95,89.01,200.0,CAH +2023-10-05 08:12:00,88.92,88.92,88.57,88.57,12.0,CAH +2023-10-05 08:02:00,88.91,88.91,88.91,88.91,3.0,CAH +2023-10-05 04:40:00,88.59,88.6,88.59,88.6,8.0,CAH +2023-10-04 19:45:00,88.56,88.91,88.56,88.91,4.0,CAH +2023-10-04 19:41:00,88.56,88.56,88.56,88.56,1.0,CAH +2023-10-04 19:00:00,88.91,88.91,88.91,88.91,489090.0,CAH +2023-10-04 18:49:00,89.01,89.01,89.01,89.01,120.0,CAH +2023-10-04 18:30:00,88.91,88.91,88.91,88.91,489090.0,CAH +2023-10-04 17:52:00,88.91,88.91,88.91,88.91,22.0,CAH +2023-10-04 17:34:00,88.963,88.963,88.963,88.963,53.0,CAH +2023-10-04 17:31:00,88.44,88.44,88.44,88.44,224.0,CAH +2023-10-04 17:19:00,88.67,88.67,88.67,88.67,13.0,CAH +2023-10-04 17:13:00,88.68,88.68,88.68,88.68,4.0,CAH +2023-10-04 16:33:00,87.47,87.47,87.47,87.47,1.0,CAH +2023-10-04 16:20:00,88.91,88.91,88.91,88.91,771.0,CAH +2023-10-04 16:15:00,88.91,88.91,88.91,88.91,6077.0,CAH +2023-10-04 16:11:00,88.91,88.91,88.91,88.91,2004.0,CAH +2023-10-04 16:10:00,88.91,88.91,88.91,88.91,489090.0,CAH +2023-10-04 16:02:00,88.91,88.91,88.91,88.91,2381.0,CAH +2023-10-04 16:01:00,88.91,88.91,88.91,88.91,911.0,CAH +2023-10-04 16:00:00,88.85,88.91,88.85,88.91,1034058.0,CAH +2023-10-04 15:59:00,88.86,88.93,88.81,88.88,129611.0,CAH +2023-10-04 15:58:00,88.865,88.89,88.855,88.86,44169.0,CAH +2023-10-04 15:57:00,88.85,88.89,88.83,88.865,31997.0,CAH +2023-10-04 15:56:00,88.89,88.905,88.84,88.845,32785.0,CAH +2023-10-04 15:55:00,88.86,88.885,88.82,88.885,37725.0,CAH +2023-10-04 15:54:00,88.85,88.895,88.84,88.85,17872.0,CAH +2023-10-04 15:53:00,88.855,88.875,88.835,88.845,17252.0,CAH +2023-10-04 15:52:00,88.83,88.85,88.81,88.85,11602.0,CAH +2023-10-04 15:51:00,88.8,88.85,88.79,88.83,22320.0,CAH +2023-10-04 15:50:00,88.815,88.82,88.71,88.795,34414.0,CAH +2023-10-04 15:49:00,88.805,88.825,88.79,88.815,12110.0,CAH +2023-10-04 15:48:00,88.8,88.84,88.785,88.815,10419.0,CAH +2023-10-04 15:47:00,88.705,88.8,88.705,88.8,7875.0,CAH +2023-10-04 15:46:00,88.625,88.7,88.625,88.7,20444.0,CAH +2023-10-04 15:45:00,88.64,88.65,88.61,88.625,21939.0,CAH +2023-10-04 15:44:00,88.66,88.665,88.62,88.64,22119.0,CAH +2023-10-04 15:43:00,88.7,88.7,88.65,88.655,11308.0,CAH +2023-10-04 15:42:00,88.65,88.725,88.65,88.71,18770.0,CAH +2023-10-04 15:41:00,88.695,88.695,88.65,88.655,11869.0,CAH +2023-10-04 15:40:00,88.69,88.71,88.68,88.7,14729.0,CAH +2023-10-04 15:39:00,88.68,88.7,88.67,88.69,7753.0,CAH +2023-10-04 15:38:00,88.73,88.73,88.68,88.69,10958.0,CAH +2023-10-04 15:37:00,88.73,88.75,88.72,88.73,10139.0,CAH +2023-10-04 15:36:00,88.63,88.725,88.63,88.725,9694.0,CAH +2023-10-04 15:35:00,88.62,88.685,88.61,88.635,9596.0,CAH +2023-10-04 15:34:00,88.62,88.63,88.61,88.62,3387.0,CAH +2023-10-04 15:33:00,88.66,88.665,88.61,88.61,15546.0,CAH +2023-10-04 15:32:00,88.64,88.655,88.64,88.655,2582.0,CAH +2023-10-04 15:31:00,88.56,88.645,88.56,88.64,8793.0,CAH +2023-10-04 15:30:00,88.56,88.56,88.53,88.55,8662.0,CAH +2023-10-04 15:29:00,88.53,88.56,88.53,88.555,12236.0,CAH +2023-10-04 15:28:00,88.51,88.53,88.495,88.525,6941.0,CAH +2023-10-04 15:27:00,88.47,88.52,88.47,88.505,6111.0,CAH +2023-10-04 15:26:00,88.51,88.51,88.47,88.475,9742.0,CAH +2023-10-04 15:25:00,88.52,88.54,88.51,88.515,8563.0,CAH +2023-10-04 15:24:00,88.5,88.53,88.5,88.525,5173.0,CAH +2023-10-04 15:23:00,88.46,88.52,88.46,88.5,9894.0,CAH +2023-10-04 15:22:00,88.46,88.46,88.44,88.45,3617.0,CAH +2023-10-04 15:21:00,88.46,88.49,88.46,88.46,8230.0,CAH +2023-10-04 15:20:00,88.44,88.47,88.433,88.46,8855.0,CAH +2023-10-04 15:19:00,88.41,88.43,88.39,88.43,6878.0,CAH +2023-10-04 15:18:00,88.44,88.44,88.39,88.41,10811.0,CAH +2023-10-04 15:17:00,88.44,88.44,88.395,88.44,11204.0,CAH +2023-10-04 15:16:00,88.395,88.44,88.395,88.44,7366.0,CAH +2023-10-04 15:15:00,88.35,88.4,88.335,88.39,7361.0,CAH +2023-10-04 15:14:00,88.39,88.39,88.35,88.35,3437.0,CAH +2023-10-04 15:13:00,88.44,88.44,88.39,88.39,6938.0,CAH +2023-10-04 15:12:00,88.415,88.445,88.41,88.445,5263.0,CAH +2023-10-04 15:11:00,88.4,88.43,88.4,88.415,4715.0,CAH +2023-10-04 15:10:00,88.33,88.38,88.33,88.38,6171.0,CAH +2023-10-04 15:09:00,88.36,88.375,88.325,88.33,4816.0,CAH +2023-10-04 15:08:00,88.39,88.39,88.331,88.36,9239.0,CAH +2023-10-04 15:07:00,88.39,88.405,88.39,88.4,4966.0,CAH +2023-10-04 15:06:00,88.335,88.385,88.335,88.38,5351.0,CAH +2023-10-04 15:05:00,88.35,88.35,88.335,88.335,1158.0,CAH +2023-10-04 15:04:00,88.36,88.37,88.34,88.35,3515.0,CAH +2023-10-04 15:03:00,88.39,88.39,88.355,88.36,4248.0,CAH +2023-10-04 15:02:00,88.36,88.39,88.35,88.39,5342.0,CAH +2023-10-04 15:01:00,88.33,88.375,88.33,88.36,7764.0,CAH +2023-10-04 15:00:00,88.26,88.33,88.26,88.33,4875.0,CAH +2023-10-04 14:59:00,88.26,88.268,88.24,88.255,2846.0,CAH +2023-10-04 14:58:00,88.27,88.275,88.26,88.26,4135.0,CAH +2023-10-04 14:57:00,88.23,88.26,88.23,88.26,1163.0,CAH +2023-10-04 14:56:00,88.22,88.24,88.22,88.23,4026.0,CAH +2023-10-04 14:55:00,88.21,88.22,88.205,88.22,2212.0,CAH +2023-10-04 14:54:00,88.22,88.225,88.21,88.21,3186.0,CAH +2023-10-04 14:53:00,88.24,88.24,88.215,88.225,5116.0,CAH +2023-10-04 14:52:00,88.25,88.25,88.23,88.23,4030.0,CAH +2023-10-04 14:51:00,88.25,88.27,88.235,88.26,2893.0,CAH +2023-10-04 14:50:00,88.185,88.24,88.18,88.24,5000.0,CAH +2023-10-04 14:49:00,88.17,88.18,88.17,88.18,1345.0,CAH +2023-10-04 14:48:00,88.245,88.245,88.17,88.17,5094.0,CAH +2023-10-04 14:47:00,88.16,88.23,88.125,88.23,8125.0,CAH +2023-10-04 14:46:00,88.145,88.18,88.135,88.16,18289.0,CAH +2023-10-04 14:45:00,88.155,88.16,88.14,88.14,7390.0,CAH +2023-10-04 14:44:00,88.155,88.165,88.15,88.155,3759.0,CAH +2023-10-04 14:43:00,88.15,88.155,88.145,88.155,3013.0,CAH +2023-10-04 14:42:00,88.15,88.175,88.14,88.14,7804.0,CAH +2023-10-04 14:41:00,88.13,88.18,88.13,88.17,11504.0,CAH +2023-10-04 14:40:00,88.155,88.155,88.12,88.12,4541.0,CAH +2023-10-04 14:39:00,88.16,88.16,88.15,88.155,986.0,CAH +2023-10-04 14:38:00,88.135,88.16,88.135,88.16,1906.0,CAH +2023-10-04 14:37:00,88.16,88.16,88.14,88.14,3891.0,CAH +2023-10-04 14:36:00,88.12,88.18,88.11,88.17,8457.0,CAH +2023-10-04 14:35:00,88.15,88.15,88.11,88.13,5914.0,CAH +2023-10-04 14:34:00,88.2,88.205,88.16,88.16,3558.0,CAH +2023-10-04 14:33:00,88.255,88.255,88.2,88.22,13217.0,CAH +2023-10-04 14:32:00,88.29,88.305,88.265,88.28,9543.0,CAH +2023-10-04 14:31:00,88.2,88.3,88.2,88.3,49110.0,CAH +2023-10-04 14:30:00,88.21,88.22,88.205,88.205,9961.0,CAH +2023-10-04 14:29:00,88.17,88.215,88.17,88.21,4667.0,CAH +2023-10-04 14:28:00,88.155,88.17,88.14,88.17,2776.0,CAH +2023-10-04 14:27:00,88.145,88.15,88.145,88.15,1538.0,CAH +2023-10-04 14:26:00,88.16,88.17,88.14,88.14,9684.0,CAH +2023-10-04 14:25:00,88.165,88.17,88.13,88.16,4728.0,CAH +2023-10-04 14:24:00,88.18,88.21,88.14,88.16,8440.0,CAH +2023-10-04 14:23:00,88.16,88.19,88.16,88.19,2620.0,CAH +2023-10-04 14:22:00,88.15,88.17,88.14,88.155,2283.0,CAH +2023-10-04 14:21:00,88.19,88.19,88.145,88.15,6553.0,CAH +2023-10-04 14:20:00,88.2,88.22,88.191,88.191,5653.0,CAH +2023-10-04 14:19:00,88.185,88.2,88.17,88.2,2710.0,CAH +2023-10-04 14:18:00,88.15,88.18,88.15,88.18,2218.0,CAH +2023-10-04 14:17:00,88.16,88.16,88.14,88.14,1162.0,CAH +2023-10-04 14:16:00,88.17,88.17,88.145,88.16,4410.0,CAH +2023-10-04 14:15:00,88.165,88.22,88.165,88.19,13593.0,CAH +2023-10-04 14:14:00,88.15,88.19,88.15,88.16,2957.0,CAH +2023-10-04 14:13:00,88.195,88.21,88.14,88.14,19234.0,CAH +2023-10-04 14:12:00,88.22,88.22,88.19,88.21,2843.0,CAH +2023-10-04 14:11:00,88.2,88.24,88.19,88.22,23512.0,CAH +2023-10-04 14:10:00,88.19,88.22,88.185,88.2,48662.0,CAH +2023-10-04 14:09:00,88.22,88.225,88.165,88.19,5118.0,CAH +2023-10-04 14:08:00,88.26,88.265,88.22,88.225,13266.0,CAH +2023-10-04 14:07:00,88.23,88.28,88.23,88.255,4431.0,CAH +2023-10-04 14:06:00,88.19,88.235,88.19,88.235,2298.0,CAH +2023-10-04 14:05:00,88.2,88.23,88.17,88.18,6303.0,CAH +2023-10-04 14:04:00,88.15,88.19,88.15,88.19,4644.0,CAH +2023-10-04 14:03:00,88.15,88.16,88.14,88.145,14111.0,CAH +2023-10-04 14:02:00,88.165,88.165,88.13,88.14,13932.0,CAH +2023-10-04 14:01:00,88.075,88.165,88.07,88.16,17476.0,CAH +2023-10-04 14:00:00,88.08,88.08,88.07,88.08,1475.0,CAH +2023-10-04 13:59:00,88.05,88.09,88.05,88.09,3548.0,CAH +2023-10-04 13:58:00,88.04,88.06,88.04,88.06,1839.0,CAH +2023-10-04 13:57:00,88.03,88.03,88.03,88.03,283.0,CAH +2023-10-04 13:56:00,88.02,88.04,88.02,88.025,2823.0,CAH +2023-10-04 13:55:00,88.02,88.025,88.01,88.02,3198.0,CAH +2023-10-04 13:54:00,88.02,88.025,88.02,88.025,600.0,CAH +2023-10-04 13:53:00,88.0,88.02,87.99,88.01,1713.0,CAH +2023-10-04 13:52:00,88.04,88.04,88.02,88.02,2256.0,CAH +2023-10-04 13:51:00,88.06,88.06,88.04,88.04,2133.0,CAH +2023-10-04 13:50:00,88.03,88.06,88.03,88.05,3261.0,CAH +2023-10-04 13:49:00,87.975,88.05,87.96,88.03,6798.0,CAH +2023-10-04 13:48:00,87.891,87.97,87.891,87.97,1643.0,CAH +2023-10-04 13:47:00,87.84,87.9,87.832,87.9,4312.0,CAH +2023-10-04 13:46:00,87.85,87.86,87.837,87.837,2073.0,CAH +2023-10-04 13:45:00,87.84,87.85,87.84,87.85,2320.0,CAH +2023-10-04 13:44:00,87.79,87.83,87.79,87.83,764.0,CAH +2023-10-04 13:43:00,87.8,87.81,87.78,87.79,2132.0,CAH +2023-10-04 13:42:00,87.83,87.83,87.79,87.79,1746.0,CAH +2023-10-04 13:41:00,87.88,87.88,87.85,87.85,3492.0,CAH +2023-10-04 13:40:00,87.87,87.88,87.86,87.875,3170.0,CAH +2023-10-04 13:39:00,87.83,87.87,87.83,87.87,2227.0,CAH +2023-10-04 13:38:00,87.87,87.87,87.81,87.815,4060.0,CAH +2023-10-04 13:37:00,87.91,87.91,87.87,87.87,4105.0,CAH +2023-10-04 13:36:00,87.93,87.93,87.91,87.91,6478.0,CAH +2023-10-04 13:35:00,87.89,87.91,87.885,87.91,1427.0,CAH +2023-10-04 13:34:00,87.88,87.88,87.87,87.88,1016.0,CAH +2023-10-04 13:33:00,87.875,87.88,87.87,87.875,1037.0,CAH +2023-10-04 13:32:00,87.87,87.9,87.87,87.9,2765.0,CAH +2023-10-04 13:31:00,87.895,87.9,87.88,87.89,2331.0,CAH +2023-10-04 13:30:00,87.877,87.9,87.877,87.895,4382.0,CAH +2023-10-04 13:29:00,87.91,87.91,87.89,87.89,819.0,CAH +2023-10-04 13:28:00,87.92,87.92,87.89,87.9,1987.0,CAH +2023-10-04 13:27:00,87.86,87.905,87.86,87.9,2541.0,CAH +2023-10-04 13:26:00,87.81,87.86,87.81,87.86,2315.0,CAH +2023-10-04 13:25:00,87.84,87.84,87.75,87.805,4441.0,CAH +2023-10-04 13:24:00,87.855,87.855,87.855,87.855,411.0,CAH +2023-10-04 13:23:00,87.925,87.925,87.86,87.86,3918.0,CAH +2023-10-04 13:22:00,87.995,88.0,87.92,87.92,7057.0,CAH +2023-10-04 13:21:00,88.01,88.01,87.99,87.99,2760.0,CAH +2023-10-04 13:20:00,87.96,88.01,87.96,88.01,2152.0,CAH +2023-10-04 13:19:00,88.01,88.01,87.97,87.97,2733.0,CAH +2023-10-04 13:18:00,88.05,88.05,88.0,88.003,3448.0,CAH +2023-10-04 13:17:00,88.06,88.06,88.045,88.045,1395.0,CAH +2023-10-04 13:16:00,88.07,88.09,88.04,88.04,3670.0,CAH +2023-10-04 13:15:00,88.07,88.07,88.07,88.07,595.0,CAH +2023-10-04 13:14:00,88.07,88.07,88.06,88.06,1924.0,CAH +2023-10-04 13:13:00,88.09,88.09,88.06,88.06,5632.0,CAH +2023-10-04 13:12:00,88.09,88.09,88.09,88.09,891.0,CAH +2023-10-04 13:11:00,88.07,88.08,88.065,88.08,2072.0,CAH +2023-10-04 13:10:00,88.09,88.09,88.06,88.06,1861.0,CAH +2023-10-04 13:09:00,88.08,88.1,88.08,88.1,822.0,CAH +2023-10-04 13:08:00,88.105,88.105,88.08,88.08,3135.0,CAH +2023-10-04 13:07:00,88.09,88.11,88.08,88.11,4293.0,CAH +2023-10-04 13:06:00,88.06,88.08,88.05,88.08,2632.0,CAH +2023-10-04 13:05:00,88.08,88.08,88.063,88.08,1204.0,CAH +2023-10-04 13:04:00,88.07,88.07,88.05,88.07,2945.0,CAH +2023-10-04 13:03:00,88.1,88.1,88.07,88.07,3576.0,CAH +2023-10-04 13:02:00,88.12,88.16,88.11,88.11,4228.0,CAH +2023-10-04 13:01:00,88.11,88.12,88.11,88.12,1606.0,CAH +2023-10-04 13:00:00,88.11,88.16,88.09,88.11,5389.0,CAH +2023-10-04 12:59:00,88.16,88.16,88.15,88.15,981.0,CAH +2023-10-04 12:58:00,88.12,88.165,88.12,88.16,5264.0,CAH +2023-10-04 12:57:00,88.125,88.14,88.115,88.12,18983.0,CAH +2023-10-04 12:56:00,88.175,88.2,88.11,88.125,19098.0,CAH +2023-10-04 12:55:00,88.265,88.265,88.17,88.18,14335.0,CAH +2023-10-04 12:54:00,88.31,88.32,88.28,88.28,6488.0,CAH +2023-10-04 12:53:00,88.325,88.325,88.29,88.305,5690.0,CAH +2023-10-04 12:52:00,88.34,88.34,88.32,88.33,4377.0,CAH +2023-10-04 12:51:00,88.345,88.355,88.32,88.345,6590.0,CAH +2023-10-04 12:50:00,88.385,88.385,88.34,88.355,11723.0,CAH +2023-10-04 12:49:00,88.39,88.41,88.37,88.38,11279.0,CAH +2023-10-04 12:48:00,88.42,88.43,88.38,88.395,6711.0,CAH +2023-10-04 12:47:00,88.43,88.475,88.42,88.42,12186.0,CAH +2023-10-04 12:46:00,88.39,88.425,88.39,88.425,5039.0,CAH +2023-10-04 12:45:00,88.32,88.4,88.32,88.385,9065.0,CAH +2023-10-04 12:44:00,88.31,88.32,88.3,88.31,4197.0,CAH +2023-10-04 12:43:00,88.31,88.31,88.3,88.305,3105.0,CAH +2023-10-04 12:42:00,88.28,88.33,88.28,88.305,6740.0,CAH +2023-10-04 12:41:00,88.31,88.31,88.275,88.28,1675.0,CAH +2023-10-04 12:40:00,88.26,88.28,88.245,88.28,13380.0,CAH +2023-10-04 12:39:00,88.24,88.27,88.23,88.26,3702.0,CAH +2023-10-04 12:38:00,88.23,88.245,88.22,88.23,7723.0,CAH +2023-10-04 12:37:00,88.26,88.26,88.22,88.235,4141.0,CAH +2023-10-04 12:36:00,88.32,88.32,88.265,88.27,4356.0,CAH +2023-10-04 12:35:00,88.345,88.345,88.29,88.32,12794.0,CAH +2023-10-04 12:34:00,88.32,88.35,88.3,88.3,16716.0,CAH +2023-10-04 12:33:00,88.31,88.35,88.31,88.31,12295.0,CAH +2023-10-04 12:32:00,88.295,88.32,88.29,88.32,8086.0,CAH +2023-10-04 12:31:00,88.31,88.32,88.27,88.3,16021.0,CAH +2023-10-04 12:30:00,88.29,88.33,88.27,88.32,12255.0,CAH +2023-10-04 12:29:00,88.355,88.4,88.28,88.29,21602.0,CAH +2023-10-04 12:28:00,88.33,88.37,88.32,88.36,10672.0,CAH +2023-10-04 12:27:00,88.36,88.37,88.33,88.33,9640.0,CAH +2023-10-04 12:26:00,88.32,88.38,88.32,88.38,4583.0,CAH +2023-10-04 12:25:00,88.37,88.38,88.31,88.33,4964.0,CAH +2023-10-04 12:24:00,88.33,88.4,88.31,88.39,14210.0,CAH +2023-10-04 12:23:00,88.39,88.42,88.3,88.33,27843.0,CAH +2023-10-04 12:22:00,88.33,88.41,88.33,88.39,15854.0,CAH +2023-10-04 12:21:00,88.33,88.38,88.3,88.33,17054.0,CAH +2023-10-04 12:20:00,88.36,88.38,88.29,88.33,13859.0,CAH +2023-10-04 12:19:00,88.33,88.37,88.33,88.35,4430.0,CAH +2023-10-04 12:18:00,88.28,88.34,88.28,88.33,5852.0,CAH +2023-10-04 12:17:00,88.235,88.29,88.23,88.28,5598.0,CAH +2023-10-04 12:16:00,88.32,88.32,88.22,88.25,11953.0,CAH +2023-10-04 12:15:00,88.29,88.31,88.28,88.31,2225.0,CAH +2023-10-04 12:14:00,88.24,88.29,88.24,88.29,4388.0,CAH +2023-10-04 12:13:00,88.28,88.29,88.24,88.24,6221.0,CAH +2023-10-04 12:12:00,88.31,88.32,88.28,88.29,3593.0,CAH +2023-10-04 12:11:00,88.34,88.34,88.2,88.33,13720.0,CAH +2023-10-04 12:10:00,88.3,88.37,88.3,88.34,8555.0,CAH +2023-10-04 12:09:00,88.245,88.27,88.23,88.27,5101.0,CAH +2023-10-04 12:08:00,88.28,88.29,88.21,88.24,16161.0,CAH +2023-10-04 12:07:00,88.26,88.28,88.235,88.28,9551.0,CAH +2023-10-04 12:06:00,88.23,88.26,88.23,88.26,2039.0,CAH +2023-10-04 12:05:00,88.15,88.24,88.14,88.24,4898.0,CAH +2023-10-04 12:04:00,88.165,88.21,88.13,88.165,15361.0,CAH +2023-10-04 12:03:00,88.07,88.162,88.07,88.162,9963.0,CAH +2023-10-04 12:02:00,87.81,88.07,87.81,88.05,13314.0,CAH +2023-10-04 12:01:00,87.86,87.86,87.82,87.82,3664.0,CAH +2023-10-04 12:00:00,87.87,87.87,87.86,87.86,1367.0,CAH +2023-10-04 11:59:00,87.87,87.89,87.87,87.87,3678.0,CAH +2023-10-04 11:58:00,87.88,87.91,87.87,87.87,8899.0,CAH +2023-10-04 11:57:00,87.87,87.88,87.87,87.87,4000.0,CAH +2023-10-04 11:56:00,87.85,87.88,87.84,87.87,2054.0,CAH +2023-10-04 11:55:00,87.81,87.84,87.8,87.84,3236.0,CAH +2023-10-04 11:54:00,87.73,87.78,87.73,87.77,9512.0,CAH +2023-10-04 11:53:00,87.7,87.73,87.69,87.73,6759.0,CAH +2023-10-04 11:52:00,87.74,87.76,87.7,87.72,3424.0,CAH +2023-10-04 11:51:00,87.84,87.84,87.721,87.721,9647.0,CAH +2023-10-04 11:50:00,87.775,87.85,87.775,87.83,21057.0,CAH +2023-10-04 11:49:00,87.765,87.79,87.76,87.775,3496.0,CAH +2023-10-04 11:48:00,87.643,87.76,87.643,87.76,7285.0,CAH +2023-10-04 11:47:00,87.485,87.65,87.485,87.64,16688.0,CAH +2023-10-04 11:46:00,87.475,87.515,87.475,87.49,12277.0,CAH +2023-10-04 11:45:00,87.485,87.52,87.48,87.485,6686.0,CAH +2023-10-04 11:44:00,87.47,87.49,87.47,87.48,4006.0,CAH +2023-10-04 11:43:00,87.47,87.47,87.46,87.46,706.0,CAH +2023-10-04 11:42:00,87.36,87.465,87.36,87.465,4546.0,CAH +2023-10-04 11:41:00,87.375,87.375,87.33,87.37,5229.0,CAH +2023-10-04 11:40:00,87.39,87.4,87.38,87.38,5519.0,CAH +2023-10-04 11:39:00,87.35,87.395,87.35,87.39,3486.0,CAH +2023-10-04 11:38:00,87.31,87.36,87.3,87.36,5650.0,CAH +2023-10-04 11:37:00,87.34,87.35,87.3,87.33,11241.0,CAH +2023-10-04 11:36:00,87.31,87.35,87.305,87.345,4818.0,CAH +2023-10-04 11:35:00,87.25,87.31,87.24,87.31,2678.0,CAH +2023-10-04 11:34:00,87.25,87.27,87.24,87.27,807.0,CAH +2023-10-04 11:33:00,87.27,87.28,87.25,87.255,6754.0,CAH +2023-10-04 11:32:00,87.24,87.295,87.24,87.26,4239.0,CAH +2023-10-04 11:31:00,87.26,87.26,87.22,87.257,3396.0,CAH +2023-10-04 11:30:00,87.22,87.25,87.22,87.249,2482.0,CAH +2023-10-04 11:29:00,87.18,87.22,87.18,87.22,1068.0,CAH +2023-10-04 11:28:00,87.22,87.22,87.19,87.19,3834.0,CAH +2023-10-04 11:27:00,87.205,87.24,87.205,87.23,2321.0,CAH +2023-10-04 11:26:00,87.2,87.23,87.2,87.2,4766.0,CAH +2023-10-04 11:25:00,87.19,87.21,87.19,87.21,805.0,CAH +2023-10-04 11:24:00,87.25,87.25,87.195,87.22,7385.0,CAH +2023-10-04 11:23:00,87.243,87.29,87.24,87.25,10792.0,CAH +2023-10-04 11:22:00,87.29,87.29,87.24,87.24,26753.0,CAH +2023-10-04 11:21:00,87.31,87.31,87.29,87.29,3246.0,CAH +2023-10-04 11:20:00,87.3,87.33,87.29,87.29,12509.0,CAH +2023-10-04 11:19:00,87.22,87.31,87.22,87.29,14888.0,CAH +2023-10-04 11:18:00,87.21,87.225,87.21,87.22,2022.0,CAH +2023-10-04 11:17:00,87.16,87.21,87.15,87.21,12949.0,CAH +2023-10-04 11:16:00,87.19,87.2,87.17,87.17,12934.0,CAH +2023-10-04 11:15:00,87.14,87.19,87.14,87.19,6224.0,CAH +2023-10-04 11:14:00,87.125,87.15,87.12,87.13,3056.0,CAH +2023-10-04 11:13:00,87.11,87.14,87.11,87.13,4044.0,CAH +2023-10-04 11:12:00,87.105,87.105,87.103,87.103,663.0,CAH +2023-10-04 11:11:00,87.12,87.14,87.1,87.11,5901.0,CAH +2023-10-04 11:10:00,87.04,87.14,87.03,87.13,4789.0,CAH +2023-10-04 11:09:00,87.11,87.11,87.02,87.02,1672.0,CAH +2023-10-04 11:08:00,87.14,87.14,87.09,87.095,5875.0,CAH +2023-10-04 11:07:00,87.16,87.18,87.15,87.15,10974.0,CAH +2023-10-04 11:06:00,87.2,87.22,87.16,87.17,22286.0,CAH +2023-10-04 11:05:00,87.24,87.26,87.19,87.2,19228.0,CAH +2023-10-04 11:04:00,87.195,87.24,87.17,87.24,6543.0,CAH +2023-10-04 11:03:00,87.2,87.2,87.19,87.19,2867.0,CAH +2023-10-04 11:02:00,87.17,87.24,87.16,87.23,8225.0,CAH +2023-10-04 11:01:00,87.2,87.2,87.17,87.17,5827.0,CAH +2023-10-04 11:00:00,87.16,87.18,87.16,87.18,711.0,CAH +2023-10-04 10:59:00,87.12,87.15,87.12,87.145,1387.0,CAH +2023-10-04 10:58:00,87.07,87.12,87.07,87.12,3954.0,CAH +2023-10-04 10:57:00,87.06,87.08,87.03,87.08,4240.0,CAH +2023-10-04 10:56:00,87.03,87.07,87.03,87.07,4194.0,CAH +2023-10-04 10:55:00,87.1,87.12,87.05,87.05,5848.0,CAH +2023-10-04 10:54:00,87.09,87.09,87.08,87.08,550.0,CAH +2023-10-04 10:53:00,87.11,87.125,87.1,87.125,3106.0,CAH +2023-10-04 10:52:00,87.14,87.14,87.11,87.115,1325.0,CAH +2023-10-04 10:51:00,87.07,87.14,87.05,87.14,3597.0,CAH +2023-10-04 10:50:00,87.0,87.06,87.0,87.06,2281.0,CAH +2023-10-04 10:49:00,86.995,86.995,86.985,86.99,1103.0,CAH +2023-10-04 10:48:00,87.03,87.03,86.98,86.98,2069.0,CAH +2023-10-04 10:47:00,87.04,87.04,87.005,87.04,3137.0,CAH +2023-10-04 10:46:00,87.09,87.09,87.04,87.04,2296.0,CAH +2023-10-04 10:45:00,87.07,87.105,87.06,87.105,3572.0,CAH +2023-10-04 10:44:00,87.12,87.14,87.04,87.05,5194.0,CAH +2023-10-04 10:43:00,87.14,87.15,87.12,87.14,5964.0,CAH +2023-10-04 10:42:00,87.135,87.15,87.12,87.135,2845.0,CAH +2023-10-04 10:41:00,87.095,87.15,87.09,87.14,6458.0,CAH +2023-10-04 10:40:00,87.07,87.11,87.07,87.1,4554.0,CAH +2023-10-04 10:39:00,87.1,87.11,87.07,87.08,4562.0,CAH +2023-10-04 10:38:00,87.11,87.12,87.1,87.1,4125.0,CAH +2023-10-04 10:37:00,87.08,87.1,87.08,87.1,1098.0,CAH +2023-10-04 10:36:00,87.04,87.09,87.04,87.07,6298.0,CAH +2023-10-04 10:35:00,87.0,87.04,87.0,87.03,6479.0,CAH +2023-10-04 10:34:00,87.0,87.01,86.99,87.005,3791.0,CAH +2023-10-04 10:33:00,87.01,87.03,87.0,87.0,17619.0,CAH +2023-10-04 10:32:00,87.02,87.03,87.005,87.01,3842.0,CAH +2023-10-04 10:31:00,87.02,87.03,87.0,87.01,5325.0,CAH +2023-10-04 10:30:00,87.03,87.05,87.02,87.02,3630.0,CAH +2023-10-04 10:29:00,87.05,87.07,87.0,87.04,4456.0,CAH +2023-10-04 10:28:00,87.05,87.08,87.04,87.05,3414.0,CAH +2023-10-04 10:27:00,87.08,87.1,87.06,87.06,3450.0,CAH +2023-10-04 10:26:00,87.08,87.097,87.07,87.097,2400.0,CAH +2023-10-04 10:25:00,87.08,87.09,87.07,87.085,2266.0,CAH +2023-10-04 10:24:00,87.03,87.08,87.03,87.08,3230.0,CAH +2023-10-04 10:23:00,87.01,87.03,87.0,87.02,4230.0,CAH +2023-10-04 10:22:00,87.05,87.08,87.02,87.04,9475.0,CAH +2023-10-04 10:21:00,87.14,87.14,87.05,87.05,1966.0,CAH +2023-10-04 10:20:00,87.13,87.13,87.1,87.12,2349.0,CAH +2023-10-04 10:19:00,87.19,87.19,87.14,87.15,2247.0,CAH +2023-10-04 10:18:00,87.21,87.24,87.19,87.19,2482.0,CAH +2023-10-04 10:17:00,87.24,87.24,87.21,87.215,1291.0,CAH +2023-10-04 10:16:00,87.225,87.24,87.19,87.205,3000.0,CAH +2023-10-04 10:15:00,87.14,87.24,87.13,87.24,5378.0,CAH +2023-10-04 10:14:00,87.13,87.15,87.1,87.15,3713.0,CAH +2023-10-04 10:13:00,87.14,87.14,87.13,87.13,1645.0,CAH +2023-10-04 10:12:00,87.12,87.14,87.12,87.14,2271.0,CAH +2023-10-04 10:11:00,87.055,87.12,87.055,87.12,1820.0,CAH +2023-10-04 10:10:00,87.08,87.08,87.04,87.04,3703.0,CAH +2023-10-04 10:09:00,86.99,87.07,86.99,87.05,2893.0,CAH +2023-10-04 10:08:00,86.96,86.98,86.95,86.98,2316.0,CAH +2023-10-04 10:07:00,86.89,86.97,86.88,86.97,11197.0,CAH +2023-10-04 10:06:00,86.88,86.9,86.88,86.9,1847.0,CAH +2023-10-04 10:05:00,86.84,86.89,86.84,86.89,1494.0,CAH +2023-10-04 10:04:00,86.8,86.83,86.8,86.83,2055.0,CAH +2023-10-04 10:03:00,86.78,86.81,86.78,86.785,1605.0,CAH +2023-10-04 10:02:00,86.76,86.77,86.75,86.76,1060.0,CAH +2023-10-04 10:01:00,86.72,86.77,86.72,86.75,4656.0,CAH +2023-10-04 10:00:00,86.75,86.75,86.7,86.71,4438.0,CAH +2023-10-04 09:59:00,86.755,86.755,86.755,86.755,1518.0,CAH +2023-10-04 09:58:00,86.75,86.76,86.75,86.755,1883.0,CAH +2023-10-04 09:57:00,86.817,86.817,86.76,86.76,1816.0,CAH +2023-10-04 09:56:00,86.85,86.86,86.83,86.848,2800.0,CAH +2023-10-04 09:55:00,86.8,86.895,86.8,86.85,2339.0,CAH +2023-10-04 09:54:00,86.73,86.765,86.72,86.765,2318.0,CAH +2023-10-04 09:53:00,86.82,86.82,86.72,86.72,2604.0,CAH +2023-10-04 09:52:00,86.88,86.88,86.84,86.84,1702.0,CAH +2023-10-04 09:51:00,86.75,86.84,86.75,86.84,1899.0,CAH +2023-10-04 09:50:00,86.75,86.755,86.74,86.74,1859.0,CAH +2023-10-04 09:49:00,86.75,86.75,86.72,86.73,2193.0,CAH +2023-10-04 09:48:00,86.73,86.745,86.72,86.745,1796.0,CAH +2023-10-04 09:47:00,86.8,86.8,86.78,86.8,2018.0,CAH +2023-10-04 09:46:00,86.82,86.82,86.805,86.805,1108.0,CAH +2023-10-04 09:45:00,86.84,86.865,86.82,86.83,5757.0,CAH +2023-10-04 09:44:00,86.87,86.87,86.86,86.86,674.0,CAH +2023-10-04 09:43:00,86.94,86.94,86.91,86.91,955.0,CAH +2023-10-04 09:42:00,86.94,86.97,86.92,86.94,2666.0,CAH +2023-10-04 09:41:00,86.97,86.98,86.97,86.97,613.0,CAH +2023-10-04 09:40:00,86.9,87.02,86.89,86.98,5191.0,CAH +2023-10-04 09:39:00,86.89,86.89,86.89,86.89,604.0,CAH +2023-10-04 09:38:00,86.84,86.94,86.84,86.94,1452.0,CAH +2023-10-04 09:37:00,86.86,86.94,86.81,86.81,2095.0,CAH +2023-10-04 09:36:00,86.82,86.85,86.78,86.83,1397.0,CAH +2023-10-04 09:35:00,86.935,86.935,86.8,86.82,1485.0,CAH +2023-10-04 09:34:00,86.94,86.94,86.9,86.9,1422.0,CAH +2023-10-04 09:33:00,87.0,87.0,86.95,86.95,834.0,CAH +2023-10-04 09:32:00,87.0,87.035,86.885,87.035,3066.0,CAH +2023-10-04 09:31:00,86.99,87.015,86.99,86.995,536.0,CAH +2023-10-04 09:30:00,86.96,87.055,86.925,87.055,20477.0,CAH +2023-10-04 09:29:00,87.0,87.29,87.0,87.29,348.0,CAH +2023-10-04 08:02:00,86.83,86.83,86.83,86.83,3.0,CAH +2023-10-04 07:00:00,87.0,87.0,87.0,87.0,1.0,CAH +2023-10-03 19:00:00,86.83,86.83,86.83,86.83,264488.0,CAH +2023-10-03 18:30:00,86.83,86.83,86.83,86.83,264488.0,CAH +2023-10-03 18:21:00,86.99,86.99,86.99,86.99,1.0,CAH +2023-10-03 18:20:00,86.99,86.99,86.99,86.99,10.0,CAH +2023-10-03 17:54:00,87.0,87.0,87.0,87.0,2.0,CAH +2023-10-03 16:45:00,86.83,86.83,86.83,86.83,12865.0,CAH +2023-10-03 16:22:00,86.83,86.83,86.83,86.83,228.0,CAH +2023-10-03 16:16:00,86.83,86.83,86.83,86.83,1812.0,CAH +2023-10-03 16:10:00,86.83,86.83,86.83,86.83,264488.0,CAH +2023-10-03 16:05:00,86.83,86.83,86.83,86.83,8.0,CAH +2023-10-03 16:04:00,86.83,86.83,86.83,86.83,432.0,CAH +2023-10-03 16:03:00,86.83,86.83,86.83,86.83,1735.0,CAH +2023-10-03 16:02:00,86.83,86.83,86.83,86.83,149.0,CAH +2023-10-03 16:01:00,86.83,86.83,86.83,86.83,3013.0,CAH +2023-10-03 16:00:00,86.85,86.85,86.83,86.83,560429.0,CAH +2023-10-03 15:59:00,86.775,86.85,86.74,86.85,74708.0,CAH +2023-10-03 15:58:00,86.77,86.78,86.74,86.78,38408.0,CAH +2023-10-03 15:57:00,86.715,86.775,86.7,86.765,20421.0,CAH +2023-10-03 15:56:00,86.73,86.735,86.68,86.72,25165.0,CAH +2023-10-03 15:55:00,86.73,86.77,86.73,86.73,36096.0,CAH +2023-10-03 15:54:00,86.785,86.8,86.73,86.735,17980.0,CAH +2023-10-03 15:53:00,86.82,86.825,86.77,86.785,18861.0,CAH +2023-10-03 15:52:00,86.84,86.855,86.82,86.82,22651.0,CAH +2023-10-03 15:51:00,86.82,86.86,86.815,86.84,34092.0,CAH +2023-10-03 15:50:00,86.84,86.855,86.81,86.83,36888.0,CAH +2023-10-03 15:49:00,86.84,86.85,86.82,86.831,14866.0,CAH +2023-10-03 15:48:00,86.79,86.821,86.79,86.821,13782.0,CAH +2023-10-03 15:47:00,86.775,86.79,86.755,86.785,6746.0,CAH +2023-10-03 15:46:00,86.785,86.795,86.77,86.77,7871.0,CAH +2023-10-03 15:45:00,86.83,86.83,86.775,86.78,15654.0,CAH +2023-10-03 15:44:00,86.84,86.855,86.83,86.84,16414.0,CAH +2023-10-03 15:43:00,86.83,86.84,86.82,86.84,12005.0,CAH +2023-10-03 15:42:00,86.8,86.83,86.79,86.825,13296.0,CAH +2023-10-03 15:41:00,86.79,86.855,86.79,86.805,13826.0,CAH +2023-10-03 15:40:00,86.785,86.82,86.785,86.79,9622.0,CAH +2023-10-03 15:39:00,86.79,86.805,86.77,86.79,6181.0,CAH +2023-10-03 15:38:00,86.82,86.82,86.785,86.785,3375.0,CAH +2023-10-03 15:37:00,86.83,86.84,86.8,86.81,9559.0,CAH +2023-10-03 15:36:00,86.835,86.85,86.821,86.85,4294.0,CAH +2023-10-03 15:35:00,86.74,86.82,86.74,86.82,4744.0,CAH +2023-10-03 15:34:00,86.775,86.78,86.73,86.73,12977.0,CAH +2023-10-03 15:33:00,86.76,86.77,86.76,86.77,2888.0,CAH +2023-10-03 15:32:00,86.77,86.785,86.75,86.76,6423.0,CAH +2023-10-03 15:31:00,86.75,86.76,86.71,86.76,6480.0,CAH +2023-10-03 15:30:00,86.75,86.76,86.73,86.74,6028.0,CAH +2023-10-03 15:29:00,86.77,86.79,86.74,86.74,10428.0,CAH +2023-10-03 15:28:00,86.74,86.76,86.72,86.76,7011.0,CAH +2023-10-03 15:27:00,86.735,86.75,86.715,86.74,16174.0,CAH +2023-10-03 15:26:00,86.735,86.735,86.71,86.735,3615.0,CAH +2023-10-03 15:25:00,86.78,86.78,86.735,86.735,7145.0,CAH +2023-10-03 15:24:00,86.79,86.81,86.78,86.785,4789.0,CAH +2023-10-03 15:23:00,86.79,86.79,86.78,86.78,1912.0,CAH +2023-10-03 15:22:00,86.78,86.79,86.78,86.79,1594.0,CAH +2023-10-03 15:21:00,86.77,86.81,86.76,86.8,4581.0,CAH +2023-10-03 15:20:00,86.78,86.81,86.78,86.78,4737.0,CAH +2023-10-03 15:19:00,86.73,86.77,86.73,86.77,2625.0,CAH +2023-10-03 15:18:00,86.73,86.75,86.73,86.73,1477.0,CAH +2023-10-03 15:17:00,86.7,86.72,86.685,86.72,8780.0,CAH +2023-10-03 15:16:00,86.64,86.71,86.635,86.71,2745.0,CAH +2023-10-03 15:15:00,86.59,86.64,86.59,86.62,3337.0,CAH +2023-10-03 15:14:00,86.57,86.585,86.57,86.585,1876.0,CAH +2023-10-03 15:13:00,86.57,86.58,86.56,86.58,3179.0,CAH +2023-10-03 15:12:00,86.59,86.59,86.555,86.56,8515.0,CAH +2023-10-03 15:11:00,86.595,86.6,86.588,86.59,5329.0,CAH +2023-10-03 15:10:00,86.58,86.6,86.58,86.59,2601.0,CAH +2023-10-03 15:09:00,86.58,86.59,86.57,86.58,2414.0,CAH +2023-10-03 15:08:00,86.58,86.59,86.55,86.58,6171.0,CAH +2023-10-03 15:07:00,86.655,86.655,86.6,86.6,4499.0,CAH +2023-10-03 15:06:00,86.66,86.675,86.65,86.65,3337.0,CAH +2023-10-03 15:05:00,86.69,86.7,86.66,86.67,7144.0,CAH +2023-10-03 15:04:00,86.69,86.695,86.67,86.695,2398.0,CAH +2023-10-03 15:03:00,86.69,86.71,86.69,86.71,2881.0,CAH +2023-10-03 15:02:00,86.68,86.685,86.67,86.67,1735.0,CAH +2023-10-03 15:01:00,86.73,86.73,86.68,86.68,5397.0,CAH +2023-10-03 15:00:00,86.69,86.72,86.68,86.71,4102.0,CAH +2023-10-03 14:59:00,86.72,86.72,86.69,86.7,2169.0,CAH +2023-10-03 14:58:00,86.74,86.74,86.725,86.725,1663.0,CAH +2023-10-03 14:57:00,86.73,86.74,86.725,86.74,4057.0,CAH +2023-10-03 14:56:00,86.75,86.75,86.73,86.73,1464.0,CAH +2023-10-03 14:55:00,86.76,86.76,86.74,86.74,2682.0,CAH +2023-10-03 14:54:00,86.755,86.76,86.74,86.75,3546.0,CAH +2023-10-03 14:53:00,86.745,86.75,86.74,86.75,2338.0,CAH +2023-10-03 14:52:00,86.75,86.75,86.73,86.74,4036.0,CAH +2023-10-03 14:51:00,86.75,86.77,86.75,86.75,1632.0,CAH +2023-10-03 14:50:00,86.73,86.75,86.73,86.75,2092.0,CAH +2023-10-03 14:49:00,86.725,86.74,86.72,86.74,3512.0,CAH +2023-10-03 14:48:00,86.73,86.73,86.7,86.72,6527.0,CAH +2023-10-03 14:47:00,86.73,86.75,86.73,86.74,3590.0,CAH +2023-10-03 14:46:00,86.735,86.74,86.73,86.74,1002.0,CAH +2023-10-03 14:45:00,86.72,86.73,86.71,86.73,2022.0,CAH +2023-10-03 14:44:00,86.71,86.73,86.7,86.73,1656.0,CAH +2023-10-03 14:43:00,86.695,86.7,86.69,86.69,1415.0,CAH +2023-10-03 14:42:00,86.7,86.7,86.695,86.7,2795.0,CAH +2023-10-03 14:41:00,86.71,86.71,86.705,86.705,2156.0,CAH +2023-10-03 14:40:00,86.69,86.715,86.69,86.7,2114.0,CAH +2023-10-03 14:39:00,86.66,86.7,86.66,86.7,821.0,CAH +2023-10-03 14:38:00,86.64,86.65,86.63,86.64,3436.0,CAH +2023-10-03 14:37:00,86.66,86.66,86.625,86.625,2112.0,CAH +2023-10-03 14:36:00,86.74,86.74,86.654,86.654,6656.0,CAH +2023-10-03 14:35:00,86.74,86.75,86.74,86.75,2044.0,CAH +2023-10-03 14:34:00,86.7,86.73,86.7,86.72,4592.0,CAH +2023-10-03 14:33:00,86.725,86.725,86.69,86.69,2064.0,CAH +2023-10-03 14:32:00,86.71,86.74,86.71,86.72,2514.0,CAH +2023-10-03 14:31:00,86.71,86.71,86.7,86.7,2196.0,CAH +2023-10-03 14:30:00,86.7,86.71,86.68,86.71,3879.0,CAH +2023-10-03 14:29:00,86.665,86.71,86.66,86.7,2453.0,CAH +2023-10-03 14:28:00,86.61,86.66,86.61,86.65,4507.0,CAH +2023-10-03 14:27:00,86.631,86.64,86.62,86.62,3156.0,CAH +2023-10-03 14:26:00,86.69,86.69,86.645,86.645,2695.0,CAH +2023-10-03 14:25:00,86.675,86.695,86.67,86.67,1186.0,CAH +2023-10-03 14:24:00,86.715,86.715,86.68,86.68,6038.0,CAH +2023-10-03 14:23:00,86.735,86.735,86.701,86.72,9556.0,CAH +2023-10-03 14:22:00,86.76,86.76,86.73,86.73,2882.0,CAH +2023-10-03 14:21:00,86.77,86.77,86.77,86.77,1761.0,CAH +2023-10-03 14:20:00,86.77,86.78,86.77,86.78,1016.0,CAH +2023-10-03 14:19:00,86.75,86.78,86.75,86.765,1976.0,CAH +2023-10-03 14:18:00,86.75,86.75,86.75,86.75,1060.0,CAH +2023-10-03 14:17:00,86.735,86.75,86.73,86.74,2923.0,CAH +2023-10-03 14:16:00,86.72,86.73,86.72,86.73,1091.0,CAH +2023-10-03 14:15:00,86.72,86.72,86.7,86.71,3477.0,CAH +2023-10-03 14:14:00,86.73,86.73,86.72,86.72,2846.0,CAH +2023-10-03 14:13:00,86.7,86.73,86.7,86.72,2639.0,CAH +2023-10-03 14:12:00,86.69,86.7,86.69,86.7,1551.0,CAH +2023-10-03 14:11:00,86.65,86.7,86.65,86.7,1226.0,CAH +2023-10-03 14:10:00,86.64,86.644,86.62,86.64,3848.0,CAH +2023-10-03 14:09:00,86.65,86.66,86.63,86.63,2911.0,CAH +2023-10-03 14:08:00,86.7,86.7,86.65,86.65,2965.0,CAH +2023-10-03 14:07:00,86.72,86.721,86.71,86.71,1795.0,CAH +2023-10-03 14:06:00,86.73,86.73,86.72,86.72,934.0,CAH +2023-10-03 14:05:00,86.77,86.77,86.72,86.73,4533.0,CAH +2023-10-03 14:04:00,86.77,86.77,86.77,86.77,819.0,CAH +2023-10-03 14:03:00,86.78,86.78,86.77,86.775,4186.0,CAH +2023-10-03 14:02:00,86.791,86.795,86.78,86.79,6335.0,CAH +2023-10-03 14:01:00,86.81,86.81,86.79,86.79,2899.0,CAH +2023-10-03 14:00:00,86.79,86.83,86.79,86.82,2332.0,CAH +2023-10-03 13:58:00,86.79,86.8,86.775,86.78,3164.0,CAH +2023-10-03 13:57:00,86.785,86.785,86.78,86.78,964.0,CAH +2023-10-03 13:56:00,86.78,86.78,86.76,86.78,1624.0,CAH +2023-10-03 13:55:00,86.82,86.82,86.78,86.79,5222.0,CAH +2023-10-03 13:54:00,86.8,86.83,86.795,86.82,5431.0,CAH +2023-10-03 13:53:00,86.78,86.795,86.78,86.795,1153.0,CAH +2023-10-03 13:52:00,86.78,86.79,86.77,86.78,3360.0,CAH +2023-10-03 13:51:00,86.77,86.778,86.77,86.77,1187.0,CAH +2023-10-03 13:50:00,86.78,86.79,86.78,86.79,668.0,CAH +2023-10-03 13:49:00,86.8,86.805,86.76,86.76,3105.0,CAH +2023-10-03 13:48:00,86.825,86.825,86.8,86.8,4615.0,CAH +2023-10-03 13:47:00,86.82,86.83,86.82,86.83,1232.0,CAH +2023-10-03 13:46:00,86.82,86.82,86.81,86.81,2204.0,CAH +2023-10-03 13:45:00,86.81,86.82,86.81,86.81,4353.0,CAH +2023-10-03 13:44:00,86.8,86.805,86.8,86.805,530.0,CAH +2023-10-03 13:43:00,86.81,86.81,86.8,86.8,1227.0,CAH +2023-10-03 13:42:00,86.8,86.81,86.8,86.8,2365.0,CAH +2023-10-03 13:41:00,86.81,86.81,86.79,86.795,1981.0,CAH +2023-10-03 13:40:00,86.8,86.81,86.8,86.81,1698.0,CAH +2023-10-03 13:39:00,86.79,86.8,86.79,86.795,1815.0,CAH +2023-10-03 13:38:00,86.795,86.795,86.76,86.78,2115.0,CAH +2023-10-03 13:37:00,86.83,86.83,86.81,86.815,3916.0,CAH +2023-10-03 13:36:00,86.8,86.82,86.8,86.82,1735.0,CAH +2023-10-03 13:35:00,86.8,86.8,86.79,86.79,3066.0,CAH +2023-10-03 13:34:00,86.79,86.81,86.785,86.79,4136.0,CAH +2023-10-03 13:33:00,86.795,86.8,86.795,86.795,1872.0,CAH +2023-10-03 13:32:00,86.8,86.8,86.8,86.8,1397.0,CAH +2023-10-03 13:31:00,86.83,86.83,86.8,86.8,3244.0,CAH +2023-10-03 13:30:00,86.8,86.84,86.8,86.84,3978.0,CAH +2023-10-03 13:29:00,86.79,86.8,86.775,86.79,1975.0,CAH +2023-10-03 13:28:00,86.795,86.8,86.78,86.78,4759.0,CAH +2023-10-03 13:27:00,86.79,86.8,86.79,86.8,975.0,CAH +2023-10-03 13:26:00,86.78,86.79,86.76,86.79,5371.0,CAH +2023-10-03 13:25:00,86.8,86.8,86.79,86.79,1332.0,CAH +2023-10-03 13:24:00,86.8,86.81,86.8,86.8,1578.0,CAH +2023-10-03 13:23:00,86.795,86.795,86.79,86.79,2008.0,CAH +2023-10-03 13:22:00,86.79,86.81,86.79,86.8,3679.0,CAH +2023-10-03 13:21:00,86.79,86.8,86.79,86.79,2884.0,CAH +2023-10-03 13:20:00,86.77,86.78,86.76,86.78,3778.0,CAH +2023-10-03 13:19:00,86.77,86.78,86.77,86.78,1207.0,CAH +2023-10-03 13:18:00,86.775,86.78,86.76,86.76,1470.0,CAH +2023-10-03 13:17:00,86.78,86.78,86.78,86.78,391.0,CAH +2023-10-03 13:16:00,86.76,86.77,86.76,86.76,1024.0,CAH +2023-10-03 13:15:00,86.8,86.8,86.75,86.76,4702.0,CAH +2023-10-03 13:14:00,86.78,86.79,86.78,86.79,1559.0,CAH +2023-10-03 13:13:00,86.75,86.77,86.74,86.77,1742.0,CAH +2023-10-03 13:12:00,86.77,86.77,86.76,86.76,1355.0,CAH +2023-10-03 13:11:00,86.8,86.8,86.77,86.77,3884.0,CAH +2023-10-03 13:10:00,86.82,86.82,86.79,86.8,3529.0,CAH +2023-10-03 13:09:00,86.81,86.82,86.81,86.81,1722.0,CAH +2023-10-03 13:08:00,86.77,86.79,86.77,86.79,2380.0,CAH +2023-10-03 13:07:00,86.78,86.78,86.76,86.76,1552.0,CAH +2023-10-03 13:06:00,86.81,86.81,86.78,86.78,5904.0,CAH +2023-10-03 13:05:00,86.775,86.82,86.775,86.81,2746.0,CAH +2023-10-03 13:04:00,86.78,86.79,86.77,86.775,2517.0,CAH +2023-10-03 13:03:00,86.77,86.785,86.77,86.785,2891.0,CAH +2023-10-03 13:02:00,86.77,86.81,86.77,86.78,3384.0,CAH +2023-10-03 13:01:00,86.76,86.76,86.75,86.76,744.0,CAH +2023-10-03 13:00:00,86.71,86.74,86.71,86.74,1126.0,CAH +2023-10-03 12:59:00,86.72,86.72,86.7,86.7,2016.0,CAH +2023-10-03 12:58:00,86.71,86.71,86.71,86.71,2067.0,CAH +2023-10-03 12:57:00,86.81,86.81,86.72,86.73,10158.0,CAH +2023-10-03 12:56:00,86.84,86.84,86.82,86.82,1185.0,CAH +2023-10-03 12:55:00,86.83,86.83,86.81,86.82,2100.0,CAH +2023-10-03 12:54:00,86.83,86.83,86.82,86.83,1917.0,CAH +2023-10-03 12:53:00,86.83,86.84,86.83,86.84,1059.0,CAH +2023-10-03 12:52:00,86.84,86.87,86.82,86.82,3253.0,CAH +2023-10-03 12:51:00,86.84,86.84,86.84,86.84,530.0,CAH +2023-10-03 12:50:00,86.83,86.85,86.83,86.85,2204.0,CAH +2023-10-03 12:49:00,86.89,86.89,86.83,86.83,6027.0,CAH +2023-10-03 12:48:00,86.89,86.91,86.89,86.9,3324.0,CAH +2023-10-03 12:47:00,86.88,86.891,86.88,86.89,1772.0,CAH +2023-10-03 12:46:00,86.85,86.89,86.85,86.87,1920.0,CAH +2023-10-03 12:45:00,86.78,86.84,86.78,86.84,919.0,CAH +2023-10-03 12:44:00,86.75,86.77,86.74,86.765,1778.0,CAH +2023-10-03 12:43:00,86.76,86.763,86.75,86.755,1755.0,CAH +2023-10-03 12:42:00,86.84,86.85,86.76,86.76,7577.0,CAH +2023-10-03 12:41:00,86.87,86.87,86.849,86.85,2841.0,CAH +2023-10-03 12:40:00,86.84,86.86,86.84,86.85,2951.0,CAH +2023-10-03 12:39:00,86.85,86.85,86.83,86.84,3040.0,CAH +2023-10-03 12:38:00,86.81,86.865,86.79,86.855,9123.0,CAH +2023-10-03 12:37:00,86.75,86.82,86.75,86.81,10175.0,CAH +2023-10-03 12:36:00,86.74,86.74,86.73,86.74,1249.0,CAH +2023-10-03 12:35:00,86.78,86.8,86.74,86.74,7608.0,CAH +2023-10-03 12:34:00,86.85,86.855,86.775,86.78,16878.0,CAH +2023-10-03 12:33:00,86.9,86.93,86.85,86.85,62190.0,CAH +2023-10-03 12:32:00,86.92,86.935,86.88,86.9,20135.0,CAH +2023-10-03 12:31:00,86.9,86.92,86.9,86.92,2803.0,CAH +2023-10-03 12:30:00,86.9,86.92,86.9,86.9,6032.0,CAH +2023-10-03 12:29:00,86.85,86.89,86.85,86.89,3643.0,CAH +2023-10-03 12:28:00,86.84,86.9,86.84,86.857,9682.0,CAH +2023-10-03 12:27:00,86.848,86.86,86.848,86.86,1767.0,CAH +2023-10-03 12:26:00,86.85,86.86,86.83,86.86,2691.0,CAH +2023-10-03 12:25:00,86.806,86.85,86.806,86.84,1507.0,CAH +2023-10-03 12:24:00,86.81,86.82,86.79,86.82,2388.0,CAH +2023-10-03 12:23:00,86.81,86.82,86.79,86.82,2722.0,CAH +2023-10-03 12:22:00,86.89,86.89,86.8,86.8,6674.0,CAH +2023-10-03 12:21:00,86.89,86.9,86.88,86.9,2392.0,CAH +2023-10-03 12:20:00,86.87,86.91,86.87,86.91,3921.0,CAH +2023-10-03 12:19:00,86.84,86.855,86.84,86.84,2791.0,CAH +2023-10-03 12:18:00,86.88,86.88,86.835,86.84,2921.0,CAH +2023-10-03 12:17:00,86.9,86.91,86.87,86.9,7271.0,CAH +2023-10-03 12:16:00,86.865,86.9,86.865,86.9,1642.0,CAH +2023-10-03 12:15:00,86.86,86.865,86.86,86.86,951.0,CAH +2023-10-03 12:14:00,86.83,86.85,86.83,86.85,1640.0,CAH +2023-10-03 12:13:00,86.81,86.82,86.805,86.82,1302.0,CAH +2023-10-03 12:12:00,86.81,86.81,86.785,86.79,3915.0,CAH +2023-10-03 12:11:00,86.805,86.805,86.79,86.795,1209.0,CAH +2023-10-03 12:10:00,86.81,86.82,86.8,86.8,1954.0,CAH +2023-10-03 12:09:00,86.78,86.81,86.78,86.79,2371.0,CAH +2023-10-03 12:08:00,86.73,86.76,86.73,86.76,1656.0,CAH +2023-10-03 12:07:00,86.77,86.77,86.71,86.71,5086.0,CAH +2023-10-03 12:06:00,86.81,86.81,86.78,86.78,3095.0,CAH +2023-10-03 12:05:00,86.78,86.795,86.78,86.795,624.0,CAH +2023-10-03 12:04:00,86.775,86.81,86.775,86.78,1440.0,CAH +2023-10-03 12:03:00,86.77,86.8,86.76,86.76,3105.0,CAH +2023-10-03 12:02:00,86.84,86.84,86.78,86.78,4341.0,CAH +2023-10-03 12:01:00,86.69,86.855,86.67,86.85,8597.0,CAH +2023-10-03 12:00:00,86.635,86.68,86.63,86.675,3835.0,CAH +2023-10-03 11:59:00,86.62,86.64,86.61,86.63,7379.0,CAH +2023-10-03 11:58:00,86.585,86.67,86.56,86.61,23339.0,CAH +2023-10-03 11:57:00,86.66,86.66,86.57,86.58,13481.0,CAH +2023-10-03 11:56:00,86.65,86.71,86.65,86.665,24004.0,CAH +2023-10-03 11:55:00,86.7,86.72,86.64,86.64,32717.0,CAH +2023-10-03 11:54:00,86.7,86.71,86.7,86.7,1958.0,CAH +2023-10-03 11:53:00,86.74,86.74,86.71,86.712,5640.0,CAH +2023-10-03 11:52:00,86.75,86.76,86.72,86.745,3193.0,CAH +2023-10-03 11:51:00,86.76,86.775,86.74,86.75,5570.0,CAH +2023-10-03 11:50:00,86.84,86.84,86.74,86.75,18599.0,CAH +2023-10-03 11:49:00,86.84,86.85,86.84,86.85,4815.0,CAH +2023-10-03 11:48:00,86.855,86.86,86.84,86.85,4389.0,CAH +2023-10-03 11:47:00,86.83,86.86,86.83,86.85,3955.0,CAH +2023-10-03 11:46:00,86.85,86.85,86.84,86.84,1541.0,CAH +2023-10-03 11:45:00,86.84,86.845,86.83,86.84,1378.0,CAH +2023-10-03 11:44:00,86.84,86.85,86.83,86.84,6598.0,CAH +2023-10-03 11:43:00,86.81,86.855,86.81,86.845,1909.0,CAH +2023-10-03 11:42:00,86.863,86.863,86.8,86.805,2843.0,CAH +2023-10-03 11:41:00,86.882,86.89,86.87,86.87,4797.0,CAH +2023-10-03 11:40:00,86.89,86.9,86.88,86.88,4257.0,CAH +2023-10-03 11:39:00,86.825,86.9,86.82,86.9,4242.0,CAH +2023-10-03 11:38:00,86.84,86.84,86.82,86.83,3144.0,CAH +2023-10-03 11:37:00,86.845,86.845,86.78,86.83,10872.0,CAH +2023-10-03 11:36:00,86.85,86.86,86.83,86.85,6499.0,CAH +2023-10-03 11:35:00,86.84,86.86,86.83,86.85,4268.0,CAH +2023-10-03 11:34:00,86.81,86.85,86.81,86.84,2020.0,CAH +2023-10-03 11:33:00,86.8,86.81,86.78,86.81,3690.0,CAH +2023-10-03 11:32:00,86.79,86.79,86.79,86.79,581.0,CAH +2023-10-03 11:31:00,86.86,86.86,86.79,86.8,4866.0,CAH +2023-10-03 11:30:00,86.87,86.9,86.86,86.87,6455.0,CAH +2023-10-03 11:29:00,86.83,86.88,86.83,86.87,4453.0,CAH +2023-10-03 11:28:00,86.8,86.84,86.8,86.84,2871.0,CAH +2023-10-03 11:27:00,86.83,86.83,86.78,86.79,7980.0,CAH +2023-10-03 11:26:00,86.855,86.855,86.83,86.83,4602.0,CAH +2023-10-03 11:25:00,86.9,86.9,86.865,86.87,5163.0,CAH +2023-10-03 11:24:00,86.86,86.915,86.86,86.9,4480.0,CAH +2023-10-03 11:23:00,86.88,86.89,86.83,86.86,5185.0,CAH +2023-10-03 11:22:00,86.86,86.89,86.845,86.89,7689.0,CAH +2023-10-03 11:21:00,86.92,86.92,86.82,86.84,7299.0,CAH +2023-10-03 11:20:00,86.93,87.0,86.93,86.93,9963.0,CAH +2023-10-03 11:19:00,86.91,86.93,86.89,86.93,3422.0,CAH +2023-10-03 11:18:00,86.885,86.91,86.885,86.9,3645.0,CAH +2023-10-03 11:17:00,86.93,86.93,86.89,86.89,8109.0,CAH +2023-10-03 11:16:00,86.935,86.94,86.92,86.94,4892.0,CAH +2023-10-03 11:15:00,86.89,86.93,86.89,86.93,4841.0,CAH +2023-10-03 11:14:00,86.82,86.9,86.81,86.9,3836.0,CAH +2023-10-03 11:13:00,86.81,86.82,86.81,86.82,2551.0,CAH +2023-10-03 11:12:00,86.79,86.82,86.79,86.8,5424.0,CAH +2023-10-03 11:11:00,86.79,86.82,86.78,86.8,5680.0,CAH +2023-10-03 11:10:00,86.855,86.86,86.8,86.8,11205.0,CAH +2023-10-03 11:09:00,86.86,86.87,86.85,86.86,2876.0,CAH +2023-10-03 11:08:00,86.79,86.86,86.79,86.86,9924.0,CAH +2023-10-03 11:07:00,86.69,86.78,86.69,86.77,6071.0,CAH +2023-10-03 11:06:00,86.64,86.7,86.64,86.69,2347.0,CAH +2023-10-03 11:05:00,86.636,86.65,86.63,86.65,1904.0,CAH +2023-10-03 11:04:00,86.68,86.69,86.63,86.635,3885.0,CAH +2023-10-03 11:03:00,86.63,86.69,86.63,86.69,5953.0,CAH +2023-10-03 11:02:00,86.64,86.65,86.62,86.65,3521.0,CAH +2023-10-03 11:01:00,86.7,86.7,86.65,86.65,3375.0,CAH +2023-10-03 11:00:00,86.61,86.685,86.59,86.681,6859.0,CAH +2023-10-03 10:59:00,86.63,86.64,86.62,86.62,3567.0,CAH +2023-10-03 10:58:00,86.615,86.67,86.615,86.63,6106.0,CAH +2023-10-03 10:57:00,86.595,86.67,86.595,86.615,7955.0,CAH +2023-10-03 10:56:00,86.54,86.61,86.54,86.595,6711.0,CAH +2023-10-03 10:55:00,86.52,86.55,86.52,86.54,30287.0,CAH +2023-10-03 10:54:00,86.53,86.55,86.51,86.52,3674.0,CAH +2023-10-03 10:53:00,86.51,86.525,86.51,86.525,1641.0,CAH +2023-10-03 10:52:00,86.565,86.565,86.5,86.52,7753.0,CAH +2023-10-03 10:51:00,86.58,86.58,86.535,86.565,11981.0,CAH +2023-10-03 10:50:00,86.575,86.58,86.56,86.57,3011.0,CAH +2023-10-03 10:49:00,86.55,86.57,86.55,86.57,6380.0,CAH +2023-10-03 10:48:00,86.6,86.6,86.52,86.54,13188.0,CAH +2023-10-03 10:47:00,86.56,86.595,86.545,86.595,12805.0,CAH +2023-10-03 10:46:00,86.54,86.57,86.525,86.56,5349.0,CAH +2023-10-03 10:45:00,86.49,86.51,86.49,86.51,1900.0,CAH +2023-10-03 10:44:00,86.48,86.5,86.47,86.5,6251.0,CAH +2023-10-03 10:43:00,86.45,86.49,86.45,86.48,7098.0,CAH +2023-10-03 10:42:00,86.45,86.455,86.443,86.45,4005.0,CAH +2023-10-03 10:41:00,86.39,86.45,86.39,86.45,2137.0,CAH +2023-10-03 10:40:00,86.32,86.38,86.3,86.38,6600.0,CAH +2023-10-03 10:39:00,86.34,86.34,86.28,86.33,6231.0,CAH +2023-10-03 10:38:00,86.42,86.42,86.35,86.355,805.0,CAH +2023-10-03 10:37:00,86.45,86.46,86.43,86.43,1928.0,CAH +2023-10-03 10:36:00,86.52,86.52,86.44,86.44,4859.0,CAH +2023-10-03 10:35:00,86.46,86.53,86.46,86.525,6531.0,CAH +2023-10-03 10:34:00,86.48,86.48,86.45,86.465,4244.0,CAH +2023-10-03 10:33:00,86.5,86.54,86.48,86.49,5410.0,CAH +2023-10-03 10:32:00,86.5,86.5,86.47,86.5,6465.0,CAH +2023-10-03 10:31:00,86.52,86.53,86.5,86.51,16931.0,CAH +2023-10-03 10:30:00,86.46,86.53,86.46,86.52,7752.0,CAH +2023-10-03 10:29:00,86.48,86.49,86.47,86.47,3307.0,CAH +2023-10-03 10:28:00,86.51,86.51,86.47,86.48,2892.0,CAH +2023-10-03 10:27:00,86.535,86.585,86.52,86.52,6840.0,CAH +2023-10-03 10:26:00,86.56,86.56,86.5,86.53,7681.0,CAH +2023-10-03 10:25:00,86.56,86.6,86.56,86.57,8205.0,CAH +2023-10-03 10:24:00,86.534,86.55,86.52,86.55,2907.0,CAH +2023-10-03 10:23:00,86.555,86.57,86.54,86.55,2259.0,CAH +2023-10-03 10:22:00,86.58,86.58,86.54,86.555,3672.0,CAH +2023-10-03 10:21:00,86.6,86.62,86.58,86.58,3560.0,CAH +2023-10-03 10:20:00,86.45,86.59,86.43,86.59,8284.0,CAH +2023-10-03 10:19:00,86.45,86.46,86.45,86.45,2718.0,CAH +2023-10-03 10:18:00,86.44,86.47,86.44,86.455,4270.0,CAH +2023-10-03 10:17:00,86.455,86.455,86.37,86.42,11013.0,CAH +2023-10-03 10:16:00,86.45,86.465,86.445,86.449,2897.0,CAH +2023-10-03 10:15:00,86.46,86.46,86.435,86.455,6594.0,CAH +2023-10-03 10:14:00,86.53,86.53,86.48,86.48,6215.0,CAH +2023-10-03 10:13:00,86.53,86.53,86.5,86.53,2650.0,CAH +2023-10-03 10:12:00,86.57,86.575,86.52,86.52,6797.0,CAH +2023-10-03 10:11:00,86.54,86.56,86.52,86.555,4498.0,CAH +2023-10-03 10:10:00,86.515,86.57,86.49,86.52,7735.0,CAH +2023-10-03 10:09:00,86.495,86.55,86.495,86.515,5038.0,CAH +2023-10-03 10:08:00,86.505,86.505,86.465,86.465,1067.0,CAH +2023-10-03 10:07:00,86.66,86.67,86.51,86.51,6104.0,CAH +2023-10-03 10:06:00,86.69,86.73,86.67,86.675,3662.0,CAH +2023-10-03 10:05:00,86.67,86.73,86.67,86.69,5162.0,CAH +2023-10-03 10:04:00,86.71,86.71,86.68,86.695,2820.0,CAH +2023-10-03 10:03:00,86.66,86.74,86.63,86.72,14130.0,CAH +2023-10-03 10:02:00,86.7,86.75,86.635,86.635,11820.0,CAH +2023-10-03 10:01:00,86.56,86.73,86.56,86.715,11282.0,CAH +2023-10-03 10:00:00,86.6,86.62,86.535,86.56,12045.0,CAH +2023-10-03 09:59:00,86.575,86.66,86.575,86.65,7533.0,CAH +2023-10-03 09:58:00,86.625,86.625,86.57,86.58,4697.0,CAH +2023-10-03 09:57:00,86.535,86.69,86.535,86.62,14622.0,CAH +2023-10-03 09:56:00,86.485,86.56,86.46,86.55,12985.0,CAH +2023-10-03 09:55:00,86.495,86.56,86.47,86.475,5970.0,CAH +2023-10-03 09:54:00,86.66,86.66,86.51,86.51,7104.0,CAH +2023-10-03 09:53:00,86.7,86.7,86.62,86.64,4410.0,CAH +2023-10-03 09:52:00,86.73,86.74,86.68,86.71,4119.0,CAH +2023-10-03 09:51:00,86.785,86.785,86.75,86.75,1076.0,CAH +2023-10-03 09:50:00,86.8,86.83,86.78,86.785,7603.0,CAH +2023-10-03 09:49:00,86.85,86.85,86.825,86.825,3441.0,CAH +2023-10-03 09:48:00,86.93,86.938,86.81,86.87,8402.0,CAH +2023-10-03 09:47:00,86.97,86.985,86.93,86.945,6097.0,CAH +2023-10-03 09:46:00,87.0,87.04,86.94,86.94,15369.0,CAH +2023-10-03 09:45:00,86.99,87.0,86.86,86.97,7119.0,CAH +2023-10-03 09:44:00,86.96,87.0,86.96,86.995,9046.0,CAH +2023-10-03 09:43:00,87.04,87.04,86.895,86.95,7722.0,CAH +2023-10-03 09:42:00,87.08,87.08,87.01,87.01,2649.0,CAH +2023-10-03 09:41:00,86.88,87.08,86.88,87.08,2826.0,CAH +2023-10-03 09:40:00,86.845,86.88,86.82,86.83,8522.0,CAH +2023-10-03 09:39:00,86.8,86.845,86.78,86.845,2785.0,CAH +2023-10-03 09:38:00,86.85,86.86,86.76,86.76,5039.0,CAH +2023-10-03 09:37:00,86.8,86.88,86.79,86.863,12029.0,CAH +2023-10-03 09:36:00,86.925,86.925,86.74,86.83,12180.0,CAH +2023-10-03 09:35:00,86.825,87.06,86.825,86.87,9959.0,CAH +2023-10-03 09:34:00,86.69,86.79,86.69,86.79,1586.0,CAH +2023-10-03 09:32:00,86.7,86.72,86.67,86.72,3211.0,CAH +2023-10-03 09:31:00,86.465,86.7,86.465,86.7,833.0,CAH +2023-10-03 09:30:00,86.3,86.48,86.24,86.48,17157.0,CAH +2023-10-03 09:29:00,86.34,86.35,86.34,86.35,16.0,CAH +2023-10-03 08:51:00,86.38,86.38,86.38,86.38,6.0,CAH +2023-10-03 08:31:00,86.38,86.38,86.38,86.38,156.0,CAH +2023-10-03 08:02:00,86.38,86.38,86.38,86.38,4.0,CAH +2023-10-03 07:07:00,86.35,86.35,86.35,86.35,3.0,CAH +2023-10-02 19:00:00,86.38,86.38,86.38,86.38,334417.0,CAH +2023-10-02 18:30:00,86.38,86.38,86.38,86.38,334417.0,CAH +2023-10-02 18:22:00,84.37,84.37,84.37,84.37,60.0,CAH +2023-10-02 18:17:00,84.37,84.37,84.37,84.37,10.0,CAH +2023-10-02 18:15:00,87.38,87.38,87.38,87.38,6.0,CAH +2023-10-02 18:09:00,86.38,86.38,86.38,86.38,61.0,CAH +2023-10-02 17:32:00,87.29,87.29,87.29,87.29,10.0,CAH +2023-10-02 16:58:00,88.99,88.99,88.99,88.99,1.0,CAH +2023-10-02 16:48:00,86.38,86.38,86.38,86.38,12350.0,CAH +2023-10-02 16:23:00,86.38,86.38,86.38,86.38,1036.0,CAH +2023-10-02 16:15:00,86.38,86.38,86.38,86.38,1.0,CAH +2023-10-02 16:14:00,86.38,86.38,86.38,86.38,1468.0,CAH +2023-10-02 16:10:00,86.38,86.38,86.38,86.38,334417.0,CAH +2023-10-02 16:04:00,86.378,86.378,86.08,86.08,111.0,CAH +2023-10-02 16:03:00,86.38,86.38,86.38,86.38,4204.0,CAH +2023-10-02 16:02:00,86.38,86.38,86.38,86.38,5847.0,CAH +2023-10-02 16:01:00,86.38,86.38,86.38,86.38,12597.0,CAH +2023-10-02 16:00:00,86.32,86.38,86.32,86.38,735937.0,CAH +2023-10-02 15:59:00,86.28,86.39,86.275,86.37,128346.0,CAH +2023-10-02 15:58:00,86.26,86.28,86.245,86.275,33157.0,CAH +2023-10-02 15:57:00,86.28,86.31,86.26,86.26,33560.0,CAH +2023-10-02 15:56:00,86.32,86.33,86.27,86.27,52711.0,CAH +2023-10-02 15:55:00,86.35,86.37,86.31,86.315,28524.0,CAH +2023-10-02 15:54:00,86.295,86.34,86.27,86.34,24417.0,CAH +2023-10-02 15:53:00,86.305,86.31,86.27,86.29,17336.0,CAH +2023-10-02 15:52:00,86.295,86.325,86.29,86.3,17346.0,CAH +2023-10-02 15:51:00,86.265,86.3,86.245,86.285,20783.0,CAH +2023-10-02 15:50:00,86.23,86.28,86.195,86.26,20857.0,CAH +2023-10-02 15:49:00,86.24,86.245,86.235,86.235,8792.0,CAH +2023-10-02 15:48:00,86.2,86.24,86.19,86.24,8861.0,CAH +2023-10-02 15:47:00,86.225,86.235,86.18,86.2,11698.0,CAH +2023-10-02 15:46:00,86.23,86.27,86.23,86.23,20303.0,CAH +2023-10-02 15:45:00,86.23,86.235,86.21,86.225,9340.0,CAH +2023-10-02 15:44:00,86.23,86.25,86.205,86.235,11349.0,CAH +2023-10-02 15:43:00,86.24,86.25,86.21,86.235,14341.0,CAH +2023-10-02 15:42:00,86.27,86.27,86.24,86.24,11781.0,CAH +2023-10-02 15:41:00,86.26,86.29,86.25,86.28,11929.0,CAH +2023-10-02 15:40:00,86.275,86.275,86.24,86.25,11517.0,CAH +2023-10-02 15:39:00,86.235,86.275,86.23,86.275,6885.0,CAH +2023-10-02 15:38:00,86.22,86.25,86.22,86.24,6528.0,CAH +2023-10-02 15:37:00,86.255,86.265,86.22,86.25,6718.0,CAH +2023-10-02 15:36:00,86.27,86.29,86.255,86.255,7792.0,CAH +2023-10-02 15:35:00,86.3,86.3,86.28,86.28,4351.0,CAH +2023-10-02 15:34:00,86.32,86.372,86.315,86.315,10393.0,CAH +2023-10-02 15:33:00,86.28,86.315,86.28,86.315,4783.0,CAH +2023-10-02 15:32:00,86.17,86.28,86.17,86.28,10658.0,CAH +2023-10-02 15:31:00,86.17,86.21,86.15,86.17,7455.0,CAH +2023-10-02 15:30:00,86.17,86.2,86.16,86.16,7793.0,CAH +2023-10-02 15:29:00,86.16,86.185,86.16,86.18,7641.0,CAH +2023-10-02 15:28:00,86.15,86.17,86.15,86.17,6116.0,CAH +2023-10-02 15:27:00,86.15,86.17,86.15,86.15,4451.0,CAH +2023-10-02 15:26:00,86.19,86.19,86.15,86.15,9316.0,CAH +2023-10-02 15:25:00,86.205,86.23,86.18,86.19,8919.0,CAH +2023-10-02 15:24:00,86.2,86.21,86.175,86.21,12380.0,CAH +2023-10-02 15:23:00,86.215,86.22,86.185,86.19,7258.0,CAH +2023-10-02 15:22:00,86.16,86.23,86.16,86.23,9950.0,CAH +2023-10-02 15:21:00,86.18,86.18,86.16,86.16,4245.0,CAH +2023-10-02 15:20:00,86.17,86.2,86.16,86.18,6886.0,CAH +2023-10-02 15:19:00,86.21,86.21,86.18,86.18,4620.0,CAH +2023-10-02 15:18:00,86.23,86.235,86.2,86.2,4553.0,CAH +2023-10-02 15:17:00,86.2,86.23,86.17,86.23,6487.0,CAH +2023-10-02 15:16:00,86.225,86.225,86.21,86.21,3124.0,CAH +2023-10-02 15:15:00,86.23,86.24,86.21,86.22,6412.0,CAH +2023-10-02 15:14:00,86.175,86.23,86.175,86.22,5541.0,CAH +2023-10-02 15:13:00,86.24,86.26,86.18,86.18,5859.0,CAH +2023-10-02 15:12:00,86.28,86.28,86.22,86.25,4464.0,CAH +2023-10-02 15:11:00,86.24,86.29,86.24,86.29,4740.0,CAH +2023-10-02 15:10:00,86.21,86.25,86.2,86.25,4715.0,CAH +2023-10-02 15:09:00,86.215,86.215,86.2,86.21,1789.0,CAH +2023-10-02 15:08:00,86.2,86.25,86.2,86.21,3528.0,CAH +2023-10-02 15:07:00,86.2,86.21,86.185,86.21,3232.0,CAH +2023-10-02 15:06:00,86.18,86.22,86.18,86.2,8525.0,CAH +2023-10-02 15:05:00,86.125,86.17,86.125,86.17,7270.0,CAH +2023-10-02 15:04:00,86.125,86.125,86.11,86.125,4959.0,CAH +2023-10-02 15:03:00,86.145,86.16,86.125,86.13,5853.0,CAH +2023-10-02 15:02:00,86.13,86.16,86.12,86.15,5734.0,CAH +2023-10-02 15:01:00,86.14,86.14,86.11,86.135,7803.0,CAH +2023-10-02 15:00:00,86.14,86.14,86.125,86.14,6322.0,CAH +2023-10-02 14:59:00,86.1,86.15,86.1,86.14,5921.0,CAH +2023-10-02 14:58:00,86.075,86.105,86.075,86.095,3879.0,CAH +2023-10-02 14:57:00,86.04,86.08,86.04,86.075,6884.0,CAH +2023-10-02 14:56:00,86.08,86.08,86.04,86.05,2479.0,CAH +2023-10-02 14:55:00,86.08,86.1,86.07,86.09,7252.0,CAH +2023-10-02 14:54:00,86.15,86.15,86.08,86.08,5413.0,CAH +2023-10-02 14:53:00,86.135,86.145,86.135,86.14,3217.0,CAH +2023-10-02 14:52:00,86.14,86.145,86.12,86.125,5636.0,CAH +2023-10-02 14:51:00,86.13,86.135,86.12,86.135,4512.0,CAH +2023-10-02 14:50:00,86.135,86.14,86.13,86.13,3840.0,CAH +2023-10-02 14:49:00,86.155,86.17,86.11,86.14,6600.0,CAH +2023-10-02 14:48:00,86.12,86.16,86.12,86.15,6121.0,CAH +2023-10-02 14:47:00,86.07,86.11,86.06,86.11,6951.0,CAH +2023-10-02 14:46:00,86.095,86.095,86.07,86.07,4931.0,CAH +2023-10-02 14:45:00,86.06,86.1,86.06,86.095,6839.0,CAH +2023-10-02 14:44:00,86.03,86.05,86.03,86.05,5260.0,CAH +2023-10-02 14:43:00,86.0,86.02,86.0,86.02,4114.0,CAH +2023-10-02 14:42:00,86.0,86.0,86.0,86.0,802.0,CAH +2023-10-02 14:41:00,86.02,86.02,86.0,86.0,2985.0,CAH +2023-10-02 14:40:00,86.06,86.06,86.03,86.03,4368.0,CAH +2023-10-02 14:39:00,86.07,86.075,86.06,86.065,2660.0,CAH +2023-10-02 14:38:00,86.15,86.15,86.07,86.07,4252.0,CAH +2023-10-02 14:37:00,86.16,86.16,86.12,86.145,3260.0,CAH +2023-10-02 14:36:00,86.21,86.21,86.16,86.16,3160.0,CAH +2023-10-02 14:35:00,86.215,86.26,86.205,86.205,5926.0,CAH +2023-10-02 14:34:00,86.18,86.21,86.18,86.21,4429.0,CAH +2023-10-02 14:33:00,86.175,86.19,86.17,86.18,4924.0,CAH +2023-10-02 14:32:00,86.18,86.18,86.16,86.17,3538.0,CAH +2023-10-02 14:31:00,86.185,86.185,86.15,86.17,5850.0,CAH +2023-10-02 14:30:00,86.105,86.19,86.1,86.19,6271.0,CAH +2023-10-02 14:29:00,86.12,86.12,86.07,86.105,5176.0,CAH +2023-10-02 14:28:00,86.135,86.15,86.125,86.13,10014.0,CAH +2023-10-02 14:27:00,86.145,86.145,86.13,86.13,4545.0,CAH +2023-10-02 14:26:00,86.15,86.16,86.13,86.14,5300.0,CAH +2023-10-02 14:25:00,86.15,86.16,86.13,86.14,9132.0,CAH +2023-10-02 14:24:00,86.14,86.155,86.135,86.145,4814.0,CAH +2023-10-02 14:23:00,86.11,86.14,86.11,86.14,2485.0,CAH +2023-10-02 14:22:00,86.14,86.145,86.11,86.11,7285.0,CAH +2023-10-02 14:21:00,86.11,86.12,86.09,86.12,6010.0,CAH +2023-10-02 14:20:00,86.11,86.11,86.095,86.11,6787.0,CAH +2023-10-02 14:19:00,86.07,86.11,86.06,86.11,5644.0,CAH +2023-10-02 14:18:00,86.12,86.12,86.07,86.07,3316.0,CAH +2023-10-02 14:17:00,86.19,86.19,86.12,86.125,5088.0,CAH +2023-10-02 14:16:00,86.22,86.22,86.19,86.205,5316.0,CAH +2023-10-02 14:15:00,86.22,86.23,86.21,86.21,3645.0,CAH +2023-10-02 14:14:00,86.26,86.26,86.22,86.22,4259.0,CAH +2023-10-02 14:13:00,86.26,86.28,86.255,86.255,3592.0,CAH +2023-10-02 14:12:00,86.31,86.31,86.255,86.26,3894.0,CAH +2023-10-02 14:11:00,86.29,86.305,86.28,86.305,3562.0,CAH +2023-10-02 14:10:00,86.28,86.32,86.28,86.29,3850.0,CAH +2023-10-02 14:09:00,86.225,86.28,86.22,86.28,3830.0,CAH +2023-10-02 14:08:00,86.22,86.24,86.21,86.221,4195.0,CAH +2023-10-02 14:07:00,86.27,86.27,86.23,86.23,4938.0,CAH +2023-10-02 14:06:00,86.22,86.26,86.21,86.26,3693.0,CAH +2023-10-02 14:05:00,86.205,86.23,86.205,86.22,4760.0,CAH +2023-10-02 14:04:00,86.22,86.22,86.2,86.2,4657.0,CAH +2023-10-02 14:03:00,86.22,86.23,86.22,86.23,914.0,CAH +2023-10-02 14:02:00,86.19,86.23,86.185,86.23,4924.0,CAH +2023-10-02 14:01:00,86.235,86.235,86.19,86.19,3726.0,CAH +2023-10-02 14:00:00,86.21,86.24,86.21,86.24,2332.0,CAH +2023-10-02 13:59:00,86.19,86.22,86.19,86.22,4756.0,CAH +2023-10-02 13:58:00,86.195,86.21,86.19,86.19,2642.0,CAH +2023-10-02 13:57:00,86.215,86.215,86.185,86.195,5156.0,CAH +2023-10-02 13:56:00,86.22,86.22,86.18,86.21,5612.0,CAH +2023-10-02 13:55:00,86.24,86.24,86.215,86.23,4560.0,CAH +2023-10-02 13:54:00,86.23,86.25,86.22,86.25,4929.0,CAH +2023-10-02 13:53:00,86.16,86.24,86.16,86.24,6500.0,CAH +2023-10-02 13:52:00,86.17,86.19,86.16,86.17,4256.0,CAH +2023-10-02 13:51:00,86.12,86.165,86.12,86.165,3395.0,CAH +2023-10-02 13:50:00,86.08,86.145,86.08,86.13,4433.0,CAH +2023-10-02 13:49:00,86.14,86.14,86.1,86.1,2046.0,CAH +2023-10-02 13:48:00,86.17,86.17,86.13,86.13,2994.0,CAH +2023-10-02 13:47:00,86.21,86.21,86.18,86.18,1994.0,CAH +2023-10-02 13:46:00,86.275,86.275,86.18,86.21,2765.0,CAH +2023-10-02 13:45:00,86.29,86.3,86.26,86.26,2277.0,CAH +2023-10-02 13:44:00,86.37,86.37,86.31,86.31,1547.0,CAH +2023-10-02 13:43:00,86.46,86.46,86.4,86.4,4316.0,CAH +2023-10-02 13:42:00,86.41,86.47,86.41,86.47,3081.0,CAH +2023-10-02 13:41:00,86.365,86.41,86.365,86.41,3912.0,CAH +2023-10-02 13:40:00,86.325,86.37,86.325,86.37,4333.0,CAH +2023-10-02 13:39:00,86.34,86.345,86.325,86.325,4836.0,CAH +2023-10-02 13:38:00,86.325,86.36,86.32,86.32,5241.0,CAH +2023-10-02 13:37:00,86.33,86.33,86.305,86.32,6089.0,CAH +2023-10-02 13:36:00,86.37,86.37,86.335,86.335,3708.0,CAH +2023-10-02 13:35:00,86.335,86.39,86.335,86.38,5347.0,CAH +2023-10-02 13:34:00,86.39,86.39,86.33,86.34,7020.0,CAH +2023-10-02 13:33:00,86.36,86.39,86.36,86.39,3769.0,CAH +2023-10-02 13:32:00,86.36,86.365,86.345,86.36,2898.0,CAH +2023-10-02 13:31:00,86.36,86.38,86.345,86.37,5248.0,CAH +2023-10-02 13:30:00,86.35,86.37,86.35,86.355,4125.0,CAH +2023-10-02 13:29:00,86.35,86.35,86.35,86.35,1822.0,CAH +2023-10-02 13:28:00,86.37,86.37,86.35,86.36,3964.0,CAH +2023-10-02 13:27:00,86.4,86.4,86.38,86.38,3031.0,CAH +2023-10-02 13:26:00,86.4,86.41,86.39,86.4,3672.0,CAH +2023-10-02 13:25:00,86.38,86.39,86.37,86.39,4351.0,CAH +2023-10-02 13:24:00,86.41,86.41,86.39,86.39,1676.0,CAH +2023-10-02 13:23:00,86.42,86.43,86.38,86.38,4005.0,CAH +2023-10-02 13:22:00,86.45,86.455,86.43,86.43,6663.0,CAH +2023-10-02 13:21:00,86.43,86.44,86.41,86.44,6505.0,CAH +2023-10-02 13:20:00,86.38,86.44,86.38,86.44,1785.0,CAH +2023-10-02 13:19:00,86.365,86.38,86.325,86.38,7133.0,CAH +2023-10-02 13:18:00,86.37,86.39,86.37,86.37,4250.0,CAH +2023-10-02 13:17:00,86.36,86.36,86.36,86.36,2729.0,CAH +2023-10-02 13:16:00,86.39,86.39,86.35,86.35,2853.0,CAH +2023-10-02 13:15:00,86.38,86.39,86.33,86.39,7300.0,CAH +2023-10-02 13:14:00,86.37,86.385,86.365,86.38,2631.0,CAH +2023-10-02 13:13:00,86.35,86.385,86.35,86.37,4838.0,CAH +2023-10-02 13:12:00,86.33,86.345,86.32,86.345,3230.0,CAH +2023-10-02 13:11:00,86.355,86.355,86.31,86.32,7064.0,CAH +2023-10-02 13:10:00,86.36,86.365,86.35,86.36,5002.0,CAH +2023-10-02 13:09:00,86.32,86.34,86.32,86.34,3790.0,CAH +2023-10-02 13:08:00,86.3,86.31,86.265,86.31,9075.0,CAH +2023-10-02 13:07:00,86.32,86.32,86.3,86.3,3311.0,CAH +2023-10-02 13:06:00,86.29,86.31,86.27,86.31,3262.0,CAH +2023-10-02 13:05:00,86.34,86.36,86.28,86.31,8994.0,CAH +2023-10-02 13:04:00,86.355,86.36,86.3,86.335,6721.0,CAH +2023-10-02 13:03:00,86.32,86.36,86.31,86.36,3834.0,CAH +2023-10-02 13:02:00,86.28,86.33,86.28,86.32,3042.0,CAH +2023-10-02 13:01:00,86.22,86.25,86.21,86.25,4024.0,CAH +2023-10-02 13:00:00,86.24,86.24,86.21,86.24,7240.0,CAH +2023-10-02 12:59:00,86.22,86.24,86.22,86.23,3482.0,CAH +2023-10-02 12:58:00,86.2,86.223,86.2,86.223,5337.0,CAH +2023-10-02 12:57:00,86.15,86.2,86.15,86.2,6566.0,CAH +2023-10-02 12:56:00,86.21,86.21,86.14,86.14,8841.0,CAH +2023-10-02 12:55:00,86.24,86.25,86.19,86.21,16546.0,CAH +2023-10-02 12:54:00,86.21,86.235,86.21,86.23,3363.0,CAH +2023-10-02 12:53:00,86.225,86.225,86.21,86.215,3597.0,CAH +2023-10-02 12:52:00,86.22,86.23,86.215,86.225,3848.0,CAH +2023-10-02 12:51:00,86.2,86.21,86.19,86.21,4231.0,CAH +2023-10-02 12:50:00,86.2,86.22,86.19,86.2,5599.0,CAH +2023-10-02 12:49:00,86.23,86.23,86.19,86.19,6399.0,CAH +2023-10-02 12:48:00,86.25,86.27,86.23,86.235,9978.0,CAH +2023-10-02 12:47:00,86.24,86.255,86.24,86.255,3506.0,CAH +2023-10-02 12:46:00,86.3,86.3,86.245,86.245,4035.0,CAH +2023-10-02 12:45:00,86.33,86.35,86.29,86.29,8064.0,CAH +2023-10-02 12:44:00,86.32,86.37,86.32,86.33,7773.0,CAH +2023-10-02 12:43:00,86.28,86.31,86.28,86.31,4689.0,CAH +2023-10-02 12:42:00,86.24,86.27,86.23,86.27,4346.0,CAH +2023-10-02 12:41:00,86.27,86.27,86.25,86.25,2077.0,CAH +2023-10-02 12:40:00,86.28,86.28,86.27,86.27,1637.0,CAH +2023-10-02 12:39:00,86.33,86.34,86.27,86.29,4916.0,CAH +2023-10-02 12:38:00,86.35,86.35,86.325,86.33,2934.0,CAH +2023-10-02 12:37:00,86.38,86.38,86.35,86.35,8672.0,CAH +2023-10-02 12:36:00,86.4,86.405,86.37,86.39,7435.0,CAH +2023-10-02 12:35:00,86.41,86.43,86.41,86.41,5537.0,CAH +2023-10-02 12:34:00,86.4,86.415,86.395,86.41,3516.0,CAH +2023-10-02 12:33:00,86.415,86.415,86.41,86.415,3001.0,CAH +2023-10-02 12:32:00,86.38,86.425,86.38,86.41,4084.0,CAH +2023-10-02 12:31:00,86.435,86.435,86.38,86.38,4476.0,CAH +2023-10-02 12:30:00,86.43,86.44,86.425,86.44,3436.0,CAH +2023-10-02 12:29:00,86.395,86.42,86.395,86.42,2769.0,CAH +2023-10-02 12:28:00,86.465,86.465,86.4,86.4,6005.0,CAH +2023-10-02 12:27:00,86.455,86.48,86.455,86.465,3579.0,CAH +2023-10-02 12:26:00,86.42,86.46,86.42,86.46,7877.0,CAH +2023-10-02 12:25:00,86.4,86.42,86.4,86.42,2809.0,CAH +2023-10-02 12:24:00,86.39,86.41,86.38,86.4,5007.0,CAH +2023-10-02 12:23:00,86.41,86.41,86.375,86.395,3952.0,CAH +2023-10-02 12:22:00,86.425,86.445,86.42,86.42,6728.0,CAH +2023-10-02 12:21:00,86.425,86.43,86.385,86.425,5033.0,CAH +2023-10-02 12:20:00,86.43,86.435,86.42,86.42,3846.0,CAH +2023-10-02 12:19:00,86.43,86.435,86.38,86.435,5775.0,CAH +2023-10-02 12:18:00,86.47,86.47,86.43,86.435,5232.0,CAH +2023-10-02 12:17:00,86.5,86.52,86.47,86.475,9526.0,CAH +2023-10-02 12:16:00,86.445,86.49,86.445,86.49,4169.0,CAH +2023-10-02 12:15:00,86.435,86.44,86.415,86.44,6066.0,CAH +2023-10-02 12:14:00,86.41,86.435,86.41,86.435,2575.0,CAH +2023-10-02 12:13:00,86.38,86.43,86.38,86.41,10342.0,CAH +2023-10-02 12:12:00,86.34,86.365,86.33,86.365,3933.0,CAH +2023-10-02 12:11:00,86.29,86.35,86.29,86.35,5511.0,CAH +2023-10-02 12:10:00,86.33,86.33,86.29,86.3,2269.0,CAH +2023-10-02 12:09:00,86.39,86.39,86.31,86.33,3969.0,CAH +2023-10-02 12:08:00,86.46,86.46,86.395,86.395,4757.0,CAH +2023-10-02 12:07:00,86.465,86.5,86.465,86.47,4653.0,CAH +2023-10-02 12:06:00,86.52,86.52,86.46,86.465,5151.0,CAH +2023-10-02 12:05:00,86.535,86.54,86.505,86.52,10500.0,CAH +2023-10-02 12:04:00,86.48,86.545,86.48,86.535,8978.0,CAH +2023-10-02 12:03:00,86.46,86.48,86.445,86.48,6674.0,CAH +2023-10-02 12:02:00,86.45,86.465,86.445,86.465,2666.0,CAH +2023-10-02 12:01:00,86.445,86.455,86.41,86.45,6323.0,CAH +2023-10-02 12:00:00,86.48,86.51,86.455,86.455,5349.0,CAH +2023-10-02 11:59:00,86.47,86.52,86.47,86.48,7571.0,CAH +2023-10-02 11:58:00,86.45,86.465,86.43,86.465,4022.0,CAH +2023-10-02 11:57:00,86.45,86.47,86.42,86.44,8919.0,CAH +2023-10-02 11:56:00,86.44,86.45,86.42,86.45,3466.0,CAH +2023-10-02 11:55:00,86.42,86.43,86.41,86.43,2183.0,CAH +2023-10-02 11:54:00,86.405,86.42,86.4,86.42,3795.0,CAH +2023-10-02 11:53:00,86.485,86.49,86.395,86.4,5985.0,CAH +2023-10-02 11:52:00,86.495,86.495,86.44,86.48,3083.0,CAH +2023-10-02 11:51:00,86.505,86.51,86.49,86.49,3801.0,CAH +2023-10-02 11:50:00,86.445,86.515,86.445,86.51,4565.0,CAH +2023-10-02 11:49:00,86.47,86.47,86.42,86.44,4577.0,CAH +2023-10-02 11:48:00,86.43,86.48,86.43,86.48,4425.0,CAH +2023-10-02 11:47:00,86.41,86.42,86.37,86.41,4994.0,CAH +2023-10-02 11:46:00,86.51,86.51,86.425,86.425,4264.0,CAH +2023-10-02 11:45:00,86.45,86.49,86.45,86.49,4538.0,CAH +2023-10-02 11:44:00,86.51,86.53,86.465,86.465,4220.0,CAH +2023-10-02 11:43:00,86.51,86.52,86.47,86.51,3725.0,CAH +2023-10-02 11:42:00,86.52,86.52,86.49,86.52,4122.0,CAH +2023-10-02 11:41:00,86.576,86.58,86.505,86.52,5057.0,CAH +2023-10-02 11:40:00,86.59,86.59,86.575,86.58,5517.0,CAH +2023-10-02 11:39:00,86.69,86.69,86.59,86.59,6338.0,CAH +2023-10-02 11:38:00,86.7,86.71,86.69,86.7,2827.0,CAH +2023-10-02 11:37:00,86.76,86.76,86.68,86.72,3132.0,CAH +2023-10-02 11:36:00,86.78,86.805,86.77,86.77,2929.0,CAH +2023-10-02 11:35:00,86.75,86.79,86.75,86.76,4296.0,CAH +2023-10-02 11:34:00,86.87,86.87,86.74,86.74,27441.0,CAH +2023-10-02 11:33:00,86.89,86.925,86.88,86.88,3179.0,CAH +2023-10-02 11:32:00,86.89,86.89,86.88,86.88,1485.0,CAH +2023-10-02 11:31:00,86.93,86.93,86.92,86.92,663.0,CAH +2023-10-02 11:30:00,86.87,86.95,86.87,86.91,2627.0,CAH +2023-10-02 11:29:00,86.832,86.85,86.81,86.85,1474.0,CAH +2023-10-02 11:28:00,86.78,86.84,86.74,86.84,3788.0,CAH +2023-10-02 11:27:00,86.79,86.79,86.79,86.79,1021.0,CAH +2023-10-02 11:26:00,86.84,86.85,86.82,86.82,791.0,CAH +2023-10-02 11:25:00,86.86,86.865,86.82,86.84,2289.0,CAH +2023-10-02 11:24:00,86.905,86.905,86.86,86.865,1038.0,CAH +2023-10-02 11:23:00,86.94,86.95,86.89,86.89,3544.0,CAH +2023-10-02 11:22:00,87.0,87.0,86.925,86.925,2492.0,CAH +2023-10-02 11:21:00,86.92,87.03,86.92,87.0,6142.0,CAH +2023-10-02 11:20:00,86.93,86.95,86.91,86.92,4692.0,CAH +2023-10-02 11:19:00,86.94,86.97,86.89,86.94,19460.0,CAH +2023-10-02 11:18:00,86.93,86.96,86.92,86.93,48655.0,CAH +2023-10-02 11:17:00,87.01,87.01,86.92,86.94,5081.0,CAH +2023-10-02 11:16:00,87.01,87.02,87.01,87.02,518.0,CAH +2023-10-02 11:15:00,86.92,87.02,86.92,87.02,3349.0,CAH +2023-10-02 11:14:00,86.945,86.95,86.9,86.9,2791.0,CAH +2023-10-02 11:13:00,86.92,86.94,86.91,86.94,2176.0,CAH +2023-10-02 11:12:00,86.85,86.9,86.85,86.9,2141.0,CAH +2023-10-02 11:11:00,86.76,86.835,86.76,86.835,2970.0,CAH +2023-10-02 11:10:00,86.84,86.85,86.77,86.78,2955.0,CAH +2023-10-02 11:09:00,86.83,86.84,86.82,86.83,4262.0,CAH +2023-10-02 11:08:00,86.88,86.88,86.83,86.83,2914.0,CAH +2023-10-02 11:07:00,86.83,86.89,86.83,86.89,2442.0,CAH +2023-10-02 11:06:00,86.83,86.83,86.81,86.825,1350.0,CAH +2023-10-02 11:05:00,86.85,86.85,86.81,86.82,1204.0,CAH +2023-10-02 11:04:00,86.952,86.96,86.87,86.87,2512.0,CAH +2023-10-02 11:03:00,86.912,86.94,86.88,86.94,2948.0,CAH +2023-10-02 11:02:00,86.92,86.92,86.89,86.92,3242.0,CAH +2023-10-02 11:01:00,86.89,86.93,86.89,86.91,2985.0,CAH +2023-10-02 11:00:00,86.77,86.89,86.77,86.88,2296.0,CAH +2023-10-02 10:59:00,86.715,86.77,86.68,86.77,5306.0,CAH +2023-10-02 10:58:00,86.67,86.71,86.66,86.7,3100.0,CAH +2023-10-02 10:57:00,86.75,86.75,86.67,86.67,3605.0,CAH +2023-10-02 10:56:00,86.72,86.75,86.71,86.75,3055.0,CAH +2023-10-02 10:55:00,86.74,86.74,86.71,86.73,3682.0,CAH +2023-10-02 10:54:00,86.81,86.81,86.75,86.75,2793.0,CAH +2023-10-02 10:53:00,86.82,86.82,86.79,86.82,3816.0,CAH +2023-10-02 10:52:00,86.82,86.84,86.815,86.82,4527.0,CAH +2023-10-02 10:51:00,86.71,86.81,86.71,86.81,3991.0,CAH +2023-10-02 10:50:00,86.635,86.7,86.635,86.7,2624.0,CAH +2023-10-02 10:49:00,86.65,86.65,86.63,86.64,1554.0,CAH +2023-10-02 10:48:00,86.69,86.69,86.65,86.67,3162.0,CAH +2023-10-02 10:47:00,86.685,86.69,86.67,86.69,1667.0,CAH +2023-10-02 10:46:00,86.775,86.78,86.7,86.7,2346.0,CAH +2023-10-02 10:45:00,86.72,86.79,86.71,86.79,5775.0,CAH +2023-10-02 10:44:00,86.58,86.69,86.58,86.69,5167.0,CAH +2023-10-02 10:43:00,86.59,86.59,86.57,86.58,922.0,CAH +2023-10-02 10:42:00,86.625,86.625,86.585,86.6,4014.0,CAH +2023-10-02 10:41:00,86.63,86.66,86.62,86.65,5134.0,CAH +2023-10-02 10:40:00,86.65,86.67,86.62,86.63,4885.0,CAH +2023-10-02 10:39:00,86.725,86.725,86.67,86.67,5427.0,CAH +2023-10-02 10:38:00,86.8,86.8,86.725,86.725,1862.0,CAH +2023-10-02 10:37:00,86.82,86.83,86.805,86.81,1712.0,CAH +2023-10-02 10:36:00,86.82,86.845,86.82,86.82,2926.0,CAH +2023-10-02 10:35:00,86.93,86.94,86.805,86.81,6259.0,CAH +2023-10-02 10:34:00,86.97,86.97,86.93,86.95,4830.0,CAH +2023-10-02 10:33:00,86.98,87.0,86.97,86.98,1968.0,CAH +2023-10-02 10:32:00,86.96,87.04,86.95,86.98,5607.0,CAH +2023-10-02 10:31:00,87.01,87.015,86.94,86.96,6047.0,CAH +2023-10-02 10:30:00,87.04,87.04,87.005,87.015,1473.0,CAH +2023-10-02 10:29:00,87.05,87.05,87.02,87.02,3636.0,CAH +2023-10-02 10:28:00,87.02,87.05,86.99,87.05,7861.0,CAH +2023-10-02 10:27:00,86.98,87.01,86.96,87.01,6961.0,CAH +2023-10-02 10:26:00,86.91,87.002,86.91,86.978,11927.0,CAH +2023-10-02 10:25:00,86.89,86.89,86.85,86.87,3457.0,CAH +2023-10-02 10:24:00,86.8,86.87,86.8,86.86,5277.0,CAH +2023-10-02 10:23:00,86.81,86.83,86.8,86.82,4202.0,CAH +2023-10-02 10:22:00,86.79,86.8,86.77,86.79,3784.0,CAH +2023-10-02 10:21:00,86.77,86.81,86.75,86.8,3065.0,CAH +2023-10-02 10:20:00,86.725,86.76,86.66,86.76,4955.0,CAH +2023-10-02 10:19:00,86.76,86.76,86.7,86.72,3192.0,CAH +2023-10-02 10:18:00,86.75,86.76,86.73,86.75,2694.0,CAH +2023-10-02 10:17:00,86.77,86.78,86.77,86.78,2207.0,CAH +2023-10-02 10:16:00,86.8,86.8,86.74,86.74,3999.0,CAH +2023-10-02 10:15:00,86.665,86.81,86.66,86.81,4411.0,CAH +2023-10-02 10:14:00,86.66,86.68,86.615,86.67,7684.0,CAH +2023-10-02 10:13:00,86.67,86.67,86.64,86.66,3194.0,CAH +2023-10-02 10:12:00,86.69,86.7,86.68,86.69,1779.0,CAH +2023-10-02 10:11:00,86.61,86.69,86.61,86.675,8768.0,CAH +2023-10-02 10:10:00,86.5,86.55,86.5,86.55,3768.0,CAH +2023-10-02 10:09:00,86.53,86.54,86.505,86.52,3079.0,CAH +2023-10-02 10:08:00,86.54,86.54,86.495,86.54,3639.0,CAH +2023-10-02 10:07:00,86.56,86.58,86.54,86.55,4027.0,CAH +2023-10-02 10:06:00,86.48,86.52,86.47,86.52,3209.0,CAH +2023-10-02 10:05:00,86.45,86.49,86.44,86.49,3610.0,CAH +2023-10-02 10:04:00,86.434,86.45,86.415,86.45,2631.0,CAH +2023-10-02 10:03:00,86.43,86.47,86.42,86.46,3145.0,CAH +2023-10-02 10:02:00,86.48,86.48,86.45,86.45,934.0,CAH +2023-10-02 10:01:00,86.44,86.5,86.43,86.47,3262.0,CAH +2023-10-02 10:00:00,86.26,86.44,86.26,86.42,4187.0,CAH +2023-10-02 09:59:00,86.38,86.41,86.24,86.28,5574.0,CAH +2023-10-02 09:58:00,86.38,86.443,86.38,86.39,5959.0,CAH +2023-10-02 09:57:00,86.32,86.38,86.3,86.36,6996.0,CAH +2023-10-02 09:56:00,86.3,86.32,86.26,86.3,5333.0,CAH +2023-10-02 09:55:00,86.245,86.295,86.23,86.295,4312.0,CAH +2023-10-02 09:54:00,86.25,86.26,86.24,86.25,3534.0,CAH +2023-10-02 09:53:00,86.26,86.27,86.23,86.25,7398.0,CAH +2023-10-02 09:52:00,86.27,86.27,86.23,86.23,2887.0,CAH +2023-10-02 09:51:00,86.3,86.315,86.29,86.29,6982.0,CAH +2023-10-02 09:50:00,86.3,86.33,86.28,86.3,5685.0,CAH +2023-10-02 09:49:00,86.37,86.38,86.27,86.31,4039.0,CAH +2023-10-02 09:48:00,86.36,86.36,86.31,86.353,3231.0,CAH +2023-10-02 09:47:00,86.19,86.3,86.18,86.275,3538.0,CAH +2023-10-02 09:46:00,86.18,86.21,86.16,86.21,6589.0,CAH +2023-10-02 09:45:00,86.275,86.275,86.16,86.19,5624.0,CAH +2023-10-02 09:44:00,86.19,86.29,86.135,86.26,3805.0,CAH +2023-10-02 09:43:00,86.16,86.19,86.16,86.17,1216.0,CAH +2023-10-02 09:42:00,86.16,86.205,86.16,86.16,1059.0,CAH +2023-10-02 09:41:00,86.12,86.22,86.11,86.18,3834.0,CAH +2023-10-02 09:40:00,86.03,86.13,86.02,86.1,6190.0,CAH +2023-10-02 09:39:00,86.09,86.09,85.97,86.05,5982.0,CAH +2023-10-02 09:38:00,86.16,86.16,86.04,86.09,6905.0,CAH +2023-10-02 09:37:00,86.08,86.08,86.08,86.08,198.0,CAH +2023-10-02 09:36:00,86.09,86.19,86.08,86.16,3519.0,CAH +2023-10-02 09:35:00,86.165,86.22,86.09,86.09,4290.0,CAH +2023-10-02 09:34:00,86.06,86.21,86.06,86.16,4043.0,CAH +2023-10-02 09:33:00,85.9,86.035,85.89,86.035,2158.0,CAH +2023-10-02 09:32:00,85.86,85.89,85.82,85.89,5044.0,CAH +2023-10-02 09:31:00,86.39,86.445,85.89,85.98,8806.0,CAH +2023-10-02 09:30:00,85.98,86.445,85.85,86.445,17158.0,CAH +2023-10-02 09:07:00,85.85,85.85,85.85,85.85,200.0,CAH +2023-10-02 08:51:00,85.85,85.85,85.85,85.85,100.0,CAH +2023-10-02 08:49:00,85.86,85.86,85.86,85.86,100.0,CAH +2023-10-02 08:02:00,86.82,86.82,86.33,86.33,4.0,CAH +2023-10-02 08:01:00,86.82,86.82,86.82,86.82,1.0,CAH +2023-09-29 19:42:00,86.432,86.432,86.432,86.432,23.0,CAH +2023-09-29 19:16:00,86.501,86.501,86.501,86.501,100.0,CAH +2023-09-29 19:05:00,86.501,86.501,86.501,86.501,2.0,CAH +2023-09-29 19:00:00,86.322,86.322,86.322,86.322,430999.0,CAH +2023-09-29 18:30:00,86.322,86.322,86.322,86.322,430999.0,CAH +2023-09-29 18:10:00,87.048,87.048,87.048,87.048,200.0,CAH +2023-09-29 18:06:00,87.048,87.048,86.322,86.322,316.0,CAH +2023-09-29 18:05:00,87.048,87.048,87.048,87.048,200.0,CAH +2023-09-29 17:55:00,87.038,87.038,87.038,87.038,3.0,CAH +2023-09-29 17:36:00,87.058,87.058,87.058,87.058,100.0,CAH +2023-09-29 17:35:00,86.75,87.058,86.75,87.058,200.0,CAH +2023-09-29 17:14:00,87.257,87.257,87.257,87.257,1.0,CAH +2023-09-29 17:03:00,86.322,86.322,86.322,86.322,2500.0,CAH +2023-09-29 17:02:00,84.9,84.9,84.9,84.9,1.0,CAH +2023-09-29 16:48:00,84.9,84.9,84.9,84.9,1.0,CAH +2023-09-29 16:42:00,86.322,86.322,86.322,86.322,14568.0,CAH +2023-09-29 16:20:00,86.322,86.322,86.322,86.322,4067.0,CAH +2023-09-29 16:16:00,86.322,86.322,86.322,86.322,1450.0,CAH +2023-09-29 16:12:00,86.509,86.509,86.509,86.509,2500.0,CAH +2023-09-29 16:10:00,86.322,86.322,86.322,86.322,430999.0,CAH +2023-09-29 16:07:00,86.322,86.322,86.322,86.322,4532.0,CAH +2023-09-29 16:06:00,86.322,86.322,86.322,86.322,6651.0,CAH +2023-09-29 16:04:00,86.322,86.322,86.104,86.322,4609.0,CAH +2023-09-29 16:03:00,86.322,86.322,86.322,86.322,16641.0,CAH +2023-09-29 16:02:00,86.322,86.322,86.322,86.322,1.0,CAH +2023-09-29 16:01:00,86.322,86.322,86.322,86.322,500.0,CAH +2023-09-29 16:00:00,86.372,86.372,86.322,86.322,908410.0,CAH +2023-09-29 15:59:00,86.332,86.342,86.273,86.332,64369.0,CAH +2023-09-29 15:58:00,86.327,86.347,86.322,86.322,31373.0,CAH +2023-09-29 15:57:00,86.253,86.347,86.253,86.329,27614.0,CAH +2023-09-29 15:56:00,86.282,86.302,86.223,86.253,39267.0,CAH +2023-09-29 15:55:00,86.432,86.432,86.278,86.282,28736.0,CAH +2023-09-29 15:54:00,86.511,86.511,86.392,86.437,22123.0,CAH +2023-09-29 15:53:00,86.571,86.571,86.506,86.506,14309.0,CAH +2023-09-29 15:52:00,86.571,86.601,86.551,86.581,19569.0,CAH +2023-09-29 15:51:00,86.571,86.581,86.536,86.561,11875.0,CAH +2023-09-29 15:50:00,86.561,86.571,86.501,86.571,20069.0,CAH +2023-09-29 15:49:00,86.571,86.576,86.531,86.566,10941.0,CAH +2023-09-29 15:48:00,86.601,86.611,86.561,86.561,8095.0,CAH +2023-09-29 15:47:00,86.591,86.616,86.591,86.611,5210.0,CAH +2023-09-29 15:46:00,86.516,86.581,86.501,86.581,14379.0,CAH +2023-09-29 15:45:00,86.526,86.541,86.501,86.521,11078.0,CAH +2023-09-29 15:44:00,86.521,86.541,86.501,86.521,9246.0,CAH +2023-09-29 15:43:00,86.506,86.531,86.496,86.531,17101.0,CAH +2023-09-29 15:42:00,86.466,86.501,86.461,86.501,9887.0,CAH +2023-09-29 15:41:00,86.512,86.512,86.461,86.466,9396.0,CAH +2023-09-29 15:40:00,86.561,86.561,86.511,86.511,9102.0,CAH +2023-09-29 15:39:00,86.531,86.576,86.516,86.566,9519.0,CAH +2023-09-29 15:38:00,86.561,86.571,86.521,86.536,8164.0,CAH +2023-09-29 15:37:00,86.531,86.571,86.531,86.561,7481.0,CAH +2023-09-29 15:36:00,86.541,86.56,86.526,86.531,7973.0,CAH +2023-09-29 15:35:00,86.511,86.531,86.491,86.531,6543.0,CAH +2023-09-29 15:34:00,86.526,86.526,86.511,86.521,4635.0,CAH +2023-09-29 15:33:00,86.516,86.521,86.511,86.521,4805.0,CAH +2023-09-29 15:32:00,86.501,86.516,86.491,86.516,5728.0,CAH +2023-09-29 15:31:00,86.511,86.516,86.501,86.501,4845.0,CAH +2023-09-29 15:30:00,86.551,86.551,86.511,86.521,9692.0,CAH +2023-09-29 15:29:00,86.586,86.586,86.541,86.551,3764.0,CAH +2023-09-29 15:28:00,86.531,86.591,86.531,86.571,4893.0,CAH +2023-09-29 15:27:00,86.516,86.526,86.511,86.521,3473.0,CAH +2023-09-29 15:26:00,86.531,86.531,86.501,86.516,5477.0,CAH +2023-09-29 15:25:00,86.491,86.536,86.481,86.536,9942.0,CAH +2023-09-29 15:24:00,86.521,86.531,86.486,86.491,5461.0,CAH +2023-09-29 15:23:00,86.531,86.531,86.511,86.526,3669.0,CAH +2023-09-29 15:22:00,86.541,86.561,86.531,86.531,5190.0,CAH +2023-09-29 15:21:00,86.581,86.581,86.531,86.541,4272.0,CAH +2023-09-29 15:20:00,86.571,86.591,86.556,86.591,4441.0,CAH +2023-09-29 15:19:00,86.601,86.611,86.571,86.576,3310.0,CAH +2023-09-29 15:18:00,86.551,86.616,86.551,86.611,3682.0,CAH +2023-09-29 15:17:00,86.536,86.541,86.521,86.541,4269.0,CAH +2023-09-29 15:16:00,86.541,86.546,86.516,86.541,5211.0,CAH +2023-09-29 15:15:00,86.501,86.551,86.501,86.546,4048.0,CAH +2023-09-29 15:14:00,86.571,86.571,86.506,86.511,5858.0,CAH +2023-09-29 15:13:00,86.531,86.576,86.531,86.571,4050.0,CAH +2023-09-29 15:12:00,86.501,86.521,86.501,86.521,3030.0,CAH +2023-09-29 15:11:00,86.466,86.501,86.461,86.491,2437.0,CAH +2023-09-29 15:10:00,86.471,86.471,86.442,86.471,4930.0,CAH +2023-09-29 15:09:00,86.551,86.551,86.466,86.476,6250.0,CAH +2023-09-29 15:08:00,86.531,86.561,86.531,86.561,4455.0,CAH +2023-09-29 15:07:00,86.481,86.531,86.481,86.531,4039.0,CAH +2023-09-29 15:06:00,86.402,86.486,86.402,86.481,6118.0,CAH +2023-09-29 15:05:00,86.442,86.442,86.402,86.402,2695.0,CAH +2023-09-29 15:04:00,86.481,86.481,86.437,86.442,1787.0,CAH +2023-09-29 15:03:00,86.606,86.606,86.471,86.501,7215.0,CAH +2023-09-29 15:02:00,86.626,86.63,86.611,86.611,1979.0,CAH +2023-09-29 15:01:00,86.64,86.645,86.626,86.63,3702.0,CAH +2023-09-29 15:00:00,86.66,86.675,86.64,86.64,3799.0,CAH +2023-09-29 14:59:00,86.66,86.665,86.65,86.65,2074.0,CAH +2023-09-29 14:58:00,86.685,86.7,86.67,86.67,3110.0,CAH +2023-09-29 14:57:00,86.621,86.68,86.621,86.68,3185.0,CAH +2023-09-29 14:56:00,86.655,86.655,86.606,86.611,7595.0,CAH +2023-09-29 14:55:00,86.571,86.64,86.571,86.64,3058.0,CAH +2023-09-29 14:54:00,86.541,86.561,86.541,86.561,3302.0,CAH +2023-09-29 14:53:00,86.521,86.556,86.521,86.541,3588.0,CAH +2023-09-29 14:52:00,86.541,86.546,86.521,86.521,3039.0,CAH +2023-09-29 14:51:00,86.589,86.589,86.541,86.545,2518.0,CAH +2023-09-29 14:50:00,86.601,86.621,86.581,86.581,6399.0,CAH +2023-09-29 14:49:00,86.601,86.606,86.581,86.606,2759.0,CAH +2023-09-29 14:48:00,86.655,86.655,86.591,86.601,3092.0,CAH +2023-09-29 14:47:00,86.66,86.67,86.655,86.66,4885.0,CAH +2023-09-29 14:46:00,86.66,86.678,86.645,86.67,4931.0,CAH +2023-09-29 14:45:00,86.67,86.685,86.65,86.665,9806.0,CAH +2023-09-29 14:44:00,86.64,86.67,86.64,86.67,3552.0,CAH +2023-09-29 14:43:00,86.621,86.63,86.616,86.63,3433.0,CAH +2023-09-29 14:42:00,86.591,86.616,86.581,86.616,3615.0,CAH +2023-09-29 14:41:00,86.561,86.581,86.541,86.581,7642.0,CAH +2023-09-29 14:40:00,86.561,86.571,86.551,86.561,5656.0,CAH +2023-09-29 14:39:00,86.541,86.566,86.531,86.566,5834.0,CAH +2023-09-29 14:38:00,86.501,86.556,86.501,86.551,5432.0,CAH +2023-09-29 14:37:00,86.511,86.531,86.491,86.492,6564.0,CAH +2023-09-29 14:36:00,86.541,86.551,86.506,86.511,6101.0,CAH +2023-09-29 14:35:00,86.481,86.531,86.481,86.531,3242.0,CAH +2023-09-29 14:34:00,86.461,86.516,86.452,86.481,7649.0,CAH +2023-09-29 14:33:00,86.461,86.466,86.432,86.461,6080.0,CAH +2023-09-29 14:32:00,86.461,86.461,86.432,86.452,2618.0,CAH +2023-09-29 14:31:00,86.476,86.476,86.461,86.461,2141.0,CAH +2023-09-29 14:30:00,86.491,86.501,86.461,86.476,6600.0,CAH +2023-09-29 14:29:00,86.541,86.541,86.481,86.481,12474.0,CAH +2023-09-29 14:28:00,86.541,86.551,86.531,86.551,11115.0,CAH +2023-09-29 14:27:00,86.551,86.558,86.531,86.541,6340.0,CAH +2023-09-29 14:26:00,86.541,86.551,86.541,86.551,2399.0,CAH +2023-09-29 14:25:00,86.521,86.541,86.521,86.541,3729.0,CAH +2023-09-29 14:24:00,86.501,86.531,86.501,86.521,2872.0,CAH +2023-09-29 14:23:00,86.442,86.481,86.432,86.481,4193.0,CAH +2023-09-29 14:22:00,86.402,86.442,86.402,86.442,3125.0,CAH +2023-09-29 14:21:00,86.491,86.491,86.402,86.402,6978.0,CAH +2023-09-29 14:20:00,86.521,86.521,86.491,86.501,7321.0,CAH +2023-09-29 14:19:00,86.511,86.531,86.511,86.521,3500.0,CAH +2023-09-29 14:18:00,86.501,86.521,86.501,86.501,5317.0,CAH +2023-09-29 14:17:00,86.516,86.521,86.481,86.501,5384.0,CAH +2023-09-29 14:16:00,86.501,86.521,86.491,86.521,3985.0,CAH +2023-09-29 14:15:00,86.481,86.511,86.481,86.501,6268.0,CAH +2023-09-29 14:14:00,86.521,86.531,86.471,86.471,7831.0,CAH +2023-09-29 14:13:00,86.511,86.521,86.501,86.513,11110.0,CAH +2023-09-29 14:12:00,86.531,86.531,86.501,86.501,7768.0,CAH +2023-09-29 14:11:00,86.461,86.516,86.461,86.511,2745.0,CAH +2023-09-29 14:10:00,86.402,86.437,86.387,86.437,3521.0,CAH +2023-09-29 14:09:00,86.442,86.461,86.402,86.402,6028.0,CAH +2023-09-29 14:08:00,86.466,86.466,86.412,86.442,3306.0,CAH +2023-09-29 14:07:00,86.461,86.466,86.452,86.461,2065.0,CAH +2023-09-29 14:06:00,86.442,86.471,86.432,86.471,5710.0,CAH +2023-09-29 14:05:00,86.417,86.447,86.417,86.447,3763.0,CAH +2023-09-29 14:04:00,86.352,86.412,86.352,86.407,5373.0,CAH +2023-09-29 14:03:00,86.282,86.357,86.282,86.352,8981.0,CAH +2023-09-29 14:02:00,86.273,86.273,86.253,86.253,3862.0,CAH +2023-09-29 14:01:00,86.273,86.273,86.263,86.273,4112.0,CAH +2023-09-29 14:00:00,86.312,86.322,86.273,86.273,5082.0,CAH +2023-09-29 13:59:00,86.303,86.312,86.292,86.308,4605.0,CAH +2023-09-29 13:58:00,86.302,86.303,86.292,86.302,3395.0,CAH +2023-09-29 13:57:00,86.292,86.292,86.282,86.292,4927.0,CAH +2023-09-29 13:56:00,86.327,86.337,86.297,86.297,4101.0,CAH +2023-09-29 13:55:00,86.282,86.312,86.282,86.312,1551.0,CAH +2023-09-29 13:54:00,86.352,86.352,86.282,86.282,4400.0,CAH +2023-09-29 13:53:00,86.297,86.342,86.292,86.342,2424.0,CAH +2023-09-29 13:52:00,86.273,86.297,86.273,86.292,3532.0,CAH +2023-09-29 13:51:00,86.292,86.292,86.292,86.292,2106.0,CAH +2023-09-29 13:50:00,86.337,86.337,86.282,86.287,4237.0,CAH +2023-09-29 13:49:00,86.367,86.372,86.332,86.332,3048.0,CAH +2023-09-29 13:48:00,86.377,86.382,86.362,86.367,5810.0,CAH +2023-09-29 13:47:00,86.397,86.397,86.377,86.381,4179.0,CAH +2023-09-29 13:46:00,86.432,86.442,86.382,86.392,7448.0,CAH +2023-09-29 13:45:00,86.422,86.432,86.402,86.422,9361.0,CAH +2023-09-29 13:44:00,86.422,86.442,86.422,86.437,3872.0,CAH +2023-09-29 13:43:00,86.412,86.422,86.412,86.412,1191.0,CAH +2023-09-29 13:42:00,86.402,86.407,86.387,86.402,3047.0,CAH +2023-09-29 13:41:00,86.392,86.422,86.392,86.422,2795.0,CAH +2023-09-29 13:40:00,86.402,86.412,86.382,86.412,5485.0,CAH +2023-09-29 13:39:00,86.392,86.417,86.392,86.402,2275.0,CAH +2023-09-29 13:38:00,86.352,86.392,86.337,86.392,2149.0,CAH +2023-09-29 13:37:00,86.322,86.332,86.302,86.332,4050.0,CAH +2023-09-29 13:36:00,86.432,86.432,86.342,86.352,7720.0,CAH +2023-09-29 13:35:00,86.447,86.447,86.407,86.437,6092.0,CAH +2023-09-29 13:34:00,86.427,86.442,86.427,86.442,3640.0,CAH +2023-09-29 13:33:00,86.526,86.526,86.412,86.422,7539.0,CAH +2023-09-29 13:32:00,86.541,86.551,86.521,86.521,2835.0,CAH +2023-09-29 13:31:00,86.531,86.541,86.531,86.531,2456.0,CAH +2023-09-29 13:30:00,86.566,86.566,86.521,86.531,6722.0,CAH +2023-09-29 13:29:00,86.551,86.561,86.551,86.561,3077.0,CAH +2023-09-29 13:28:00,86.531,86.546,86.531,86.546,1387.0,CAH +2023-09-29 13:27:00,86.501,86.516,86.501,86.511,3824.0,CAH +2023-09-29 13:26:00,86.486,86.501,86.486,86.493,1734.0,CAH +2023-09-29 13:25:00,86.516,86.541,86.481,86.481,7065.0,CAH +2023-09-29 13:24:00,86.501,86.531,86.501,86.511,2232.0,CAH +2023-09-29 13:23:00,86.466,86.491,86.461,86.491,3002.0,CAH +2023-09-29 13:22:00,86.491,86.501,86.466,86.466,3573.0,CAH +2023-09-29 13:21:00,86.452,86.481,86.447,86.481,3002.0,CAH +2023-09-29 13:20:00,86.422,86.452,86.422,86.452,2416.0,CAH +2023-09-29 13:19:00,86.432,86.442,86.412,86.412,2429.0,CAH +2023-09-29 13:18:00,86.432,86.432,86.412,86.432,3455.0,CAH +2023-09-29 13:17:00,86.437,86.442,86.422,86.432,3663.0,CAH +2023-09-29 13:16:00,86.402,86.432,86.392,86.422,2243.0,CAH +2023-09-29 13:15:00,86.397,86.412,86.392,86.402,2762.0,CAH +2023-09-29 13:14:00,86.372,86.402,86.372,86.392,2460.0,CAH +2023-09-29 13:13:00,86.432,86.432,86.372,86.372,3742.0,CAH +2023-09-29 13:12:00,86.432,86.432,86.402,86.422,3354.0,CAH +2023-09-29 13:11:00,86.442,86.442,86.422,86.442,2064.0,CAH +2023-09-29 13:10:00,86.471,86.481,86.417,86.442,3393.0,CAH +2023-09-29 13:09:00,86.471,86.476,86.461,86.461,1600.0,CAH +2023-09-29 13:08:00,86.511,86.511,86.461,86.466,3206.0,CAH +2023-09-29 13:07:00,86.511,86.511,86.491,86.511,2949.0,CAH +2023-09-29 13:06:00,86.561,86.566,86.501,86.511,6059.0,CAH +2023-09-29 13:05:00,86.621,86.63,86.571,86.571,7545.0,CAH +2023-09-29 13:04:00,86.571,86.601,86.571,86.591,2671.0,CAH +2023-09-29 13:03:00,86.561,86.561,86.561,86.561,532.0,CAH +2023-09-29 13:02:00,86.581,86.581,86.551,86.561,4038.0,CAH +2023-09-29 13:01:00,86.63,86.64,86.591,86.591,4144.0,CAH +2023-09-29 13:00:00,86.65,86.65,86.616,86.633,4770.0,CAH +2023-09-29 12:59:00,86.65,86.655,86.645,86.655,1847.0,CAH +2023-09-29 12:58:00,86.65,86.66,86.64,86.645,8510.0,CAH +2023-09-29 12:57:00,86.64,86.64,86.64,86.64,1555.0,CAH +2023-09-29 12:56:00,86.64,86.65,86.63,86.65,3843.0,CAH +2023-09-29 12:55:00,86.621,86.66,86.621,86.645,3462.0,CAH +2023-09-29 12:54:00,86.68,86.68,86.612,86.612,4209.0,CAH +2023-09-29 12:53:00,86.695,86.695,86.67,86.68,2611.0,CAH +2023-09-29 12:52:00,86.67,86.68,86.66,86.67,1442.0,CAH +2023-09-29 12:51:00,86.65,86.67,86.621,86.67,3444.0,CAH +2023-09-29 12:50:00,86.65,86.65,86.63,86.65,2498.0,CAH +2023-09-29 12:49:00,86.68,86.68,86.67,86.67,2560.0,CAH +2023-09-29 12:48:00,86.75,86.75,86.67,86.68,5007.0,CAH +2023-09-29 12:47:00,86.765,86.77,86.75,86.755,3441.0,CAH +2023-09-29 12:46:00,86.76,86.775,86.76,86.77,1515.0,CAH +2023-09-29 12:45:00,86.74,86.76,86.74,86.755,3310.0,CAH +2023-09-29 12:44:00,86.75,86.75,86.726,86.73,1736.0,CAH +2023-09-29 12:43:00,86.765,86.765,86.75,86.75,1438.0,CAH +2023-09-29 12:42:00,86.77,86.775,86.76,86.76,4016.0,CAH +2023-09-29 12:41:00,86.78,86.78,86.77,86.78,2060.0,CAH +2023-09-29 12:40:00,86.77,86.78,86.75,86.78,3880.0,CAH +2023-09-29 12:39:00,86.79,86.79,86.77,86.77,2455.0,CAH +2023-09-29 12:38:00,86.78,86.79,86.78,86.78,2708.0,CAH +2023-09-29 12:37:00,86.78,86.79,86.78,86.79,397.0,CAH +2023-09-29 12:36:00,86.78,86.78,86.775,86.775,2373.0,CAH +2023-09-29 12:35:00,86.755,86.77,86.75,86.77,1787.0,CAH +2023-09-29 12:34:00,86.73,86.75,86.73,86.75,1776.0,CAH +2023-09-29 12:33:00,86.74,86.74,86.72,86.725,4216.0,CAH +2023-09-29 12:32:00,86.74,86.744,86.74,86.74,1728.0,CAH +2023-09-29 12:31:00,86.72,86.73,86.71,86.725,2719.0,CAH +2023-09-29 12:30:00,86.7,86.72,86.7,86.72,2400.0,CAH +2023-09-29 12:29:00,86.715,86.715,86.7,86.71,4224.0,CAH +2023-09-29 12:28:00,86.665,86.72,86.661,86.715,3341.0,CAH +2023-09-29 12:27:00,86.69,86.69,86.665,86.665,1903.0,CAH +2023-09-29 12:26:00,86.675,86.705,86.665,86.68,6121.0,CAH +2023-09-29 12:25:00,86.64,86.675,86.64,86.675,1798.0,CAH +2023-09-29 12:24:00,86.611,86.64,86.606,86.63,4436.0,CAH +2023-09-29 12:23:00,86.7,86.7,86.601,86.601,7527.0,CAH +2023-09-29 12:22:00,86.675,86.705,86.675,86.705,2190.0,CAH +2023-09-29 12:21:00,86.65,86.68,86.64,86.675,3313.0,CAH +2023-09-29 12:20:00,86.65,86.66,86.64,86.64,2064.0,CAH +2023-09-29 12:19:00,86.64,86.64,86.64,86.64,4431.0,CAH +2023-09-29 12:18:00,86.571,86.621,86.571,86.621,2040.0,CAH +2023-09-29 12:17:00,86.541,86.581,86.531,86.581,4923.0,CAH +2023-09-29 12:16:00,86.541,86.551,86.511,86.551,3162.0,CAH +2023-09-29 12:15:00,86.551,86.561,86.551,86.551,3669.0,CAH +2023-09-29 12:14:00,86.551,86.581,86.551,86.566,4259.0,CAH +2023-09-29 12:13:00,86.581,86.581,86.551,86.551,7895.0,CAH +2023-09-29 12:12:00,86.531,86.581,86.531,86.581,4673.0,CAH +2023-09-29 12:11:00,86.531,86.541,86.531,86.541,1870.0,CAH +2023-09-29 12:10:00,86.591,86.591,86.501,86.531,6215.0,CAH +2023-09-29 12:09:00,86.68,86.68,86.601,86.601,7274.0,CAH +2023-09-29 12:08:00,86.705,86.705,86.67,86.68,4901.0,CAH +2023-09-29 12:07:00,86.65,86.695,86.65,86.69,2645.0,CAH +2023-09-29 12:06:00,86.611,86.63,86.611,86.63,840.0,CAH +2023-09-29 12:05:00,86.581,86.601,86.571,86.601,2927.0,CAH +2023-09-29 12:04:00,86.571,86.591,86.571,86.591,1803.0,CAH +2023-09-29 12:03:00,86.541,86.551,86.541,86.551,1377.0,CAH +2023-09-29 12:02:00,86.561,86.561,86.541,86.546,2840.0,CAH +2023-09-29 12:01:00,86.581,86.581,86.551,86.571,3142.0,CAH +2023-09-29 12:00:00,86.601,86.601,86.561,86.581,3929.0,CAH +2023-09-29 11:59:00,86.611,86.621,86.611,86.611,1682.0,CAH +2023-09-29 11:58:00,86.611,86.611,86.591,86.601,1202.0,CAH +2023-09-29 11:57:00,86.63,86.63,86.611,86.611,734.0,CAH +2023-09-29 11:56:00,86.573,86.611,86.573,86.611,2068.0,CAH +2023-09-29 11:55:00,86.611,86.611,86.566,86.581,3611.0,CAH +2023-09-29 11:54:00,86.611,86.611,86.601,86.611,2371.0,CAH +2023-09-29 11:53:00,86.63,86.63,86.621,86.621,1698.0,CAH +2023-09-29 11:52:00,86.64,86.64,86.621,86.635,3484.0,CAH +2023-09-29 11:51:00,86.64,86.65,86.64,86.65,1099.0,CAH +2023-09-29 11:50:00,86.611,86.66,86.611,86.64,3727.0,CAH +2023-09-29 11:49:00,86.63,86.63,86.601,86.601,1851.0,CAH +2023-09-29 11:48:00,86.65,86.665,86.64,86.65,2720.0,CAH +2023-09-29 11:47:00,86.64,86.64,86.64,86.64,1116.0,CAH +2023-09-29 11:46:00,86.63,86.63,86.601,86.621,3170.0,CAH +2023-09-29 11:45:00,86.64,86.65,86.621,86.64,1488.0,CAH +2023-09-29 11:44:00,86.621,86.63,86.621,86.621,2307.0,CAH +2023-09-29 11:43:00,86.63,86.64,86.626,86.626,1045.0,CAH +2023-09-29 11:42:00,86.68,86.68,86.65,86.65,1888.0,CAH +2023-09-29 11:41:00,86.66,86.7,86.611,86.68,12412.0,CAH +2023-09-29 11:40:00,86.601,86.66,86.601,86.66,3714.0,CAH +2023-09-29 11:39:00,86.63,86.64,86.611,86.611,3997.0,CAH +2023-09-29 11:38:00,86.72,86.72,86.63,86.63,7099.0,CAH +2023-09-29 11:37:00,86.829,86.829,86.74,86.74,6785.0,CAH +2023-09-29 11:36:00,86.829,86.834,86.829,86.834,1265.0,CAH +2023-09-29 11:35:00,86.829,86.839,86.819,86.829,2339.0,CAH +2023-09-29 11:34:00,86.839,86.849,86.809,86.819,2271.0,CAH +2023-09-29 11:33:00,86.839,86.849,86.809,86.849,2628.0,CAH +2023-09-29 11:32:00,86.859,86.859,86.844,86.844,1770.0,CAH +2023-09-29 11:31:00,86.869,86.879,86.839,86.849,17430.0,CAH +2023-09-29 11:30:00,86.849,86.869,86.834,86.869,2347.0,CAH +2023-09-29 11:29:00,86.819,86.849,86.819,86.839,3173.0,CAH +2023-09-29 11:28:00,86.839,86.839,86.829,86.834,1154.0,CAH +2023-09-29 11:27:00,86.879,86.879,86.829,86.829,2713.0,CAH +2023-09-29 11:26:00,86.889,86.889,86.879,86.884,3102.0,CAH +2023-09-29 11:25:00,86.939,86.939,86.889,86.909,3084.0,CAH +2023-09-29 11:24:00,86.939,86.939,86.934,86.934,795.0,CAH +2023-09-29 11:23:00,86.79,86.939,86.79,86.939,4510.0,CAH +2023-09-29 11:22:00,86.77,86.809,86.77,86.78,3197.0,CAH +2023-09-29 11:21:00,86.8,86.8,86.78,86.79,1297.0,CAH +2023-09-29 11:20:00,86.8,86.819,86.77,86.78,3511.0,CAH +2023-09-29 11:19:00,86.819,86.82,86.801,86.801,3563.0,CAH +2023-09-29 11:18:00,86.839,86.839,86.829,86.829,1783.0,CAH +2023-09-29 11:17:00,86.819,86.839,86.819,86.839,1710.0,CAH +2023-09-29 11:16:00,86.839,86.839,86.809,86.809,3069.0,CAH +2023-09-29 11:15:00,86.829,86.854,86.829,86.844,4068.0,CAH +2023-09-29 11:14:00,86.839,86.839,86.829,86.829,2077.0,CAH +2023-09-29 11:13:00,86.809,86.824,86.804,86.824,1719.0,CAH +2023-09-29 11:12:00,86.735,86.79,86.73,86.79,3481.0,CAH +2023-09-29 11:11:00,86.78,86.78,86.73,86.73,2819.0,CAH +2023-09-29 11:10:00,86.78,86.79,86.78,86.79,1900.0,CAH +2023-09-29 11:09:00,86.8,86.809,86.78,86.78,3221.0,CAH +2023-09-29 11:08:00,86.785,86.81,86.785,86.8,1043.0,CAH +2023-09-29 11:07:00,86.76,86.79,86.73,86.78,6971.0,CAH +2023-09-29 11:06:00,86.75,86.76,86.74,86.76,2393.0,CAH +2023-09-29 11:05:00,86.71,86.74,86.71,86.72,4249.0,CAH +2023-09-29 11:04:00,86.78,86.78,86.7,86.71,5547.0,CAH +2023-09-29 11:03:00,86.829,86.829,86.78,86.79,1121.0,CAH +2023-09-29 11:02:00,86.849,86.849,86.79,86.819,3065.0,CAH +2023-09-29 11:01:00,86.889,86.919,86.879,86.879,5154.0,CAH +2023-09-29 11:00:00,86.909,86.919,86.869,86.879,4891.0,CAH +2023-09-29 10:59:00,86.899,86.924,86.879,86.889,5984.0,CAH +2023-09-29 10:58:00,86.849,86.899,86.849,86.899,2227.0,CAH +2023-09-29 10:57:00,86.819,86.849,86.819,86.839,2980.0,CAH +2023-09-29 10:56:00,86.849,86.849,86.79,86.819,5601.0,CAH +2023-09-29 10:55:00,86.8,86.849,86.8,86.829,3522.0,CAH +2023-09-29 10:54:00,86.79,86.8,86.78,86.8,4408.0,CAH +2023-09-29 10:53:00,86.809,86.809,86.809,86.809,1646.0,CAH +2023-09-29 10:52:00,86.889,86.899,86.819,86.829,4334.0,CAH +2023-09-29 10:51:00,86.852,86.869,86.852,86.869,1677.0,CAH +2023-09-29 10:50:00,86.829,86.849,86.78,86.839,6760.0,CAH +2023-09-29 10:49:00,86.77,86.819,86.77,86.809,3626.0,CAH +2023-09-29 10:48:00,86.765,86.79,86.765,86.79,774.0,CAH +2023-09-29 10:46:00,86.76,86.76,86.7,86.76,4454.0,CAH +2023-09-29 10:45:00,86.73,86.76,86.71,86.76,2300.0,CAH +2023-09-29 10:44:00,86.76,86.77,86.74,86.74,1977.0,CAH +2023-09-29 10:43:00,86.591,86.74,86.591,86.74,5477.0,CAH +2023-09-29 10:42:00,86.7,86.7,86.591,86.591,6845.0,CAH +2023-09-29 10:41:00,86.7,86.7,86.69,86.69,921.0,CAH +2023-09-29 10:40:00,86.65,86.7,86.65,86.7,6573.0,CAH +2023-09-29 10:39:00,86.69,86.7,86.645,86.645,4590.0,CAH +2023-09-29 10:38:00,86.74,86.74,86.69,86.69,3343.0,CAH +2023-09-29 10:37:00,86.76,86.78,86.75,86.75,4968.0,CAH +2023-09-29 10:36:00,86.79,86.8,86.78,86.78,3716.0,CAH +2023-09-29 10:35:00,86.864,86.864,86.77,86.78,2550.0,CAH +2023-09-29 10:34:00,86.914,86.914,86.849,86.864,4763.0,CAH +2023-09-29 10:33:00,86.929,86.929,86.889,86.909,3285.0,CAH +2023-09-29 10:32:00,86.983,86.983,86.939,86.939,1401.0,CAH +2023-09-29 10:31:00,86.988,86.988,86.969,86.983,2673.0,CAH +2023-09-29 10:30:00,86.978,86.988,86.978,86.978,1524.0,CAH +2023-09-29 10:29:00,87.028,87.028,87.003,87.003,1787.0,CAH +2023-09-29 10:28:00,87.058,87.066,87.038,87.038,1138.0,CAH +2023-09-29 10:27:00,87.063,87.078,87.058,87.058,1314.0,CAH +2023-09-29 10:26:00,86.998,87.058,86.998,87.058,3411.0,CAH +2023-09-29 10:25:00,87.028,87.028,87.018,87.018,1664.0,CAH +2023-09-29 10:24:00,87.053,87.053,87.038,87.038,1800.0,CAH +2023-09-29 10:23:00,87.058,87.078,87.038,87.053,4968.0,CAH +2023-09-29 10:22:00,87.038,87.068,87.038,87.068,7247.0,CAH +2023-09-29 10:21:00,87.058,87.078,87.048,87.048,5406.0,CAH +2023-09-29 10:20:00,87.162,87.162,87.073,87.073,9186.0,CAH +2023-09-29 10:19:00,87.138,87.152,87.128,87.148,953.0,CAH +2023-09-29 10:18:00,87.078,87.138,87.078,87.131,4247.0,CAH +2023-09-29 10:17:00,87.078,87.087,87.038,87.058,7597.0,CAH +2023-09-29 10:16:00,87.048,87.098,87.048,87.088,1946.0,CAH +2023-09-29 10:15:00,87.038,87.068,87.038,87.038,3609.0,CAH +2023-09-29 10:14:00,87.028,87.048,87.018,87.028,2852.0,CAH +2023-09-29 10:13:00,87.088,87.088,87.018,87.043,4699.0,CAH +2023-09-29 10:12:00,87.088,87.098,87.088,87.088,2321.0,CAH +2023-09-29 10:11:00,87.088,87.088,87.068,87.083,3497.0,CAH +2023-09-29 10:10:00,87.053,87.103,87.053,87.088,3295.0,CAH +2023-09-29 10:09:00,87.013,87.038,87.013,87.038,1053.0,CAH +2023-09-29 10:08:00,87.0,87.018,86.993,87.018,1141.0,CAH +2023-09-29 10:07:00,87.008,87.008,86.988,86.998,1520.0,CAH +2023-09-29 10:06:00,86.954,87.008,86.954,87.008,1215.0,CAH +2023-09-29 10:05:00,87.008,87.008,86.949,86.949,3417.0,CAH +2023-09-29 10:04:00,86.909,87.028,86.909,87.028,1539.0,CAH +2023-09-29 10:03:00,86.929,86.949,86.879,86.909,5003.0,CAH +2023-09-29 10:02:00,86.869,86.929,86.859,86.929,3519.0,CAH +2023-09-29 10:01:00,86.894,86.894,86.869,86.879,1279.0,CAH +2023-09-29 10:00:00,86.804,86.874,86.804,86.874,3767.0,CAH +2023-09-29 09:59:00,86.809,86.819,86.8,86.809,2165.0,CAH +2023-09-29 09:58:00,86.745,86.809,86.745,86.809,1507.0,CAH +2023-09-29 09:57:00,86.73,86.765,86.7,86.735,1816.0,CAH +2023-09-29 09:56:00,86.79,86.792,86.72,86.72,3498.0,CAH +2023-09-29 09:55:00,86.68,86.775,86.68,86.775,2607.0,CAH +2023-09-29 09:54:00,86.715,86.715,86.66,86.66,648.0,CAH +2023-09-29 09:53:00,86.65,86.74,86.65,86.7,4243.0,CAH +2023-09-29 09:52:00,86.67,86.67,86.621,86.621,2509.0,CAH +2023-09-29 09:51:00,86.69,86.725,86.655,86.66,5387.0,CAH +2023-09-29 09:50:00,86.76,86.76,86.7,86.7,5330.0,CAH +2023-09-29 09:49:00,86.68,86.73,86.66,86.73,1213.0,CAH +2023-09-29 09:48:00,86.74,86.77,86.64,86.64,1800.0,CAH +2023-09-29 09:47:00,86.78,86.78,86.78,86.78,563.0,CAH +2023-09-29 09:46:00,86.879,86.879,86.8,86.849,1318.0,CAH +2023-09-29 09:45:00,87.108,87.108,86.978,86.988,4455.0,CAH +2023-09-29 09:44:00,87.152,87.152,87.068,87.103,2299.0,CAH +2023-09-29 09:42:00,87.088,87.098,87.048,87.068,1317.0,CAH +2023-09-29 09:40:00,87.148,87.157,87.033,87.033,3442.0,CAH +2023-09-29 09:39:00,87.068,87.118,87.068,87.118,732.0,CAH +2023-09-29 09:38:00,87.108,87.113,87.048,87.078,1753.0,CAH +2023-09-29 09:37:00,87.038,87.138,87.038,87.128,2195.0,CAH +2023-09-29 09:36:00,86.969,86.988,86.954,86.988,798.0,CAH +2023-09-29 09:35:00,87.048,87.048,86.819,86.839,1896.0,CAH +2023-09-29 09:34:00,87.108,87.108,87.028,87.043,1638.0,CAH +2023-09-29 09:33:00,87.297,87.297,87.167,87.187,2985.0,CAH +2023-09-29 09:32:00,87.177,87.177,87.138,87.148,2048.0,CAH +2023-09-29 09:31:00,87.018,87.16,86.909,87.068,3238.0,CAH +2023-09-29 09:30:00,87.018,87.187,86.959,86.959,13416.0,CAH +2023-09-29 08:02:00,87.297,87.297,87.297,87.297,1.0,CAH +2023-09-29 07:16:00,87.794,87.794,87.794,87.794,50.0,CAH +2023-09-29 05:54:00,89.723,89.912,89.723,89.912,2.0,CAH +2023-09-29 05:42:00,89.723,89.723,89.723,89.723,8.0,CAH diff --git a/data/CAKE_2023_10_21.csv b/data/CAKE_2023_10_21.csv new file mode 100644 index 000000000..9e2f0cd0c --- /dev/null +++ b/data/CAKE_2023_10_21.csv @@ -0,0 +1,6022 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:55:00,30.44,30.44,30.43,30.43,500.0,CAKE +2023-10-20 19:54:00,30.65,30.65,30.44,30.44,8.0,CAKE +2023-10-20 19:21:00,30.65,30.65,30.65,30.65,1.0,CAKE +2023-10-20 19:19:00,30.65,30.65,30.65,30.65,1.0,CAKE +2023-10-20 17:53:00,30.78,30.78,30.78,30.78,3.0,CAKE +2023-10-20 17:29:00,30.78,30.78,30.78,30.78,5.0,CAKE +2023-10-20 16:33:00,30.8,30.8,30.8,30.8,1.0,CAKE +2023-10-20 16:31:00,30.8,30.8,30.8,30.8,1.0,CAKE +2023-10-20 16:20:00,30.81,30.81,30.81,30.81,744.0,CAKE +2023-10-20 16:01:00,30.81,30.81,30.81,30.81,2483.0,CAKE +2023-10-20 16:00:00,30.81,30.81,30.81,30.81,279172.0,CAKE +2023-10-20 15:59:00,30.795,30.82,30.79,30.81,17386.0,CAKE +2023-10-20 15:58:00,30.805,30.81,30.79,30.79,6972.0,CAKE +2023-10-20 15:57:00,30.785,30.81,30.785,30.805,8150.0,CAKE +2023-10-20 15:56:00,30.8,30.809,30.78,30.79,8599.0,CAKE +2023-10-20 15:55:00,30.73,30.8,30.73,30.795,11285.0,CAKE +2023-10-20 15:54:00,30.745,30.769,30.72,30.72,7292.0,CAKE +2023-10-20 15:53:00,30.75,30.755,30.745,30.745,3290.0,CAKE +2023-10-20 15:52:00,30.72,30.76,30.72,30.75,9749.0,CAKE +2023-10-20 15:51:00,30.715,30.735,30.71,30.715,8507.0,CAKE +2023-10-20 15:50:00,30.77,30.78,30.715,30.72,4249.0,CAKE +2023-10-20 15:49:00,30.815,30.83,30.785,30.79,4762.0,CAKE +2023-10-20 15:48:00,30.81,30.839,30.81,30.82,3092.0,CAKE +2023-10-20 15:47:00,30.79,30.8,30.775,30.8,5158.0,CAKE +2023-10-20 15:46:00,30.8,30.81,30.79,30.79,3625.0,CAKE +2023-10-20 15:45:00,30.795,30.795,30.78,30.795,2888.0,CAKE +2023-10-20 15:44:00,30.77,30.8,30.765,30.795,3194.0,CAKE +2023-10-20 15:43:00,30.755,30.765,30.755,30.765,2143.0,CAKE +2023-10-20 15:42:00,30.755,30.765,30.755,30.76,2801.0,CAKE +2023-10-20 15:41:00,30.75,30.76,30.75,30.76,1309.0,CAKE +2023-10-20 15:40:00,30.8,30.8,30.75,30.75,1632.0,CAKE +2023-10-20 15:39:00,30.8,30.81,30.8,30.81,1216.0,CAKE +2023-10-20 15:38:00,30.785,30.8,30.775,30.795,4384.0,CAKE +2023-10-20 15:36:00,30.8,30.81,30.8,30.8,841.0,CAKE +2023-10-20 15:35:00,30.8,30.815,30.795,30.8,3833.0,CAKE +2023-10-20 15:34:00,30.8,30.8,30.8,30.8,510.0,CAKE +2023-10-20 15:33:00,30.81,30.82,30.8,30.8,1575.0,CAKE +2023-10-20 15:32:00,30.81,30.829,30.81,30.829,923.0,CAKE +2023-10-20 15:31:00,30.83,30.83,30.825,30.825,1339.0,CAKE +2023-10-20 15:29:00,30.819,30.82,30.819,30.82,1182.0,CAKE +2023-10-20 15:28:00,30.79,30.81,30.79,30.81,701.0,CAKE +2023-10-20 15:27:00,30.77,30.78,30.76,30.78,2080.0,CAKE +2023-10-20 15:26:00,30.74,30.758,30.735,30.758,3592.0,CAKE +2023-10-20 15:25:00,30.76,30.77,30.74,30.74,2260.0,CAKE +2023-10-20 15:24:00,30.775,30.775,30.76,30.76,582.0,CAKE +2023-10-20 15:23:00,30.78,30.78,30.77,30.77,687.0,CAKE +2023-10-20 15:22:00,30.83,30.83,30.79,30.79,677.0,CAKE +2023-10-20 15:21:00,30.84,30.84,30.84,30.84,1131.0,CAKE +2023-10-20 15:20:00,30.87,30.87,30.855,30.855,749.0,CAKE +2023-10-20 15:19:00,30.89,30.89,30.88,30.88,1390.0,CAKE +2023-10-20 15:18:00,30.87,30.87,30.865,30.87,1266.0,CAKE +2023-10-20 15:17:00,30.83,30.87,30.83,30.87,16031.0,CAKE +2023-10-20 15:16:00,30.84,30.84,30.84,30.84,14236.0,CAKE +2023-10-20 15:15:00,30.83,30.83,30.83,30.83,279.0,CAKE +2023-10-20 15:14:00,30.81,30.84,30.81,30.83,1876.0,CAKE +2023-10-20 15:13:00,30.831,30.831,30.83,30.83,762.0,CAKE +2023-10-20 15:12:00,30.84,30.84,30.84,30.84,203.0,CAKE +2023-10-20 15:11:00,30.83,30.83,30.82,30.83,1834.0,CAKE +2023-10-20 15:10:00,30.83,30.84,30.83,30.84,858.0,CAKE +2023-10-20 15:09:00,30.825,30.825,30.82,30.82,669.0,CAKE +2023-10-20 15:08:00,30.85,30.85,30.85,30.85,314.0,CAKE +2023-10-20 15:07:00,30.88,30.89,30.87,30.87,799.0,CAKE +2023-10-20 15:05:00,30.81,30.83,30.81,30.83,2751.0,CAKE +2023-10-20 15:04:00,30.82,30.82,30.8,30.8,733.0,CAKE +2023-10-20 15:03:00,30.84,30.84,30.84,30.84,328.0,CAKE +2023-10-20 15:02:00,30.825,30.84,30.825,30.84,524.0,CAKE +2023-10-20 15:01:00,30.84,30.84,30.83,30.83,418.0,CAKE +2023-10-20 15:00:00,30.83,30.84,30.83,30.84,899.0,CAKE +2023-10-20 14:59:00,30.84,30.84,30.84,30.84,803.0,CAKE +2023-10-20 14:58:00,30.8,30.83,30.8,30.83,908.0,CAKE +2023-10-20 14:57:00,30.85,30.85,30.84,30.84,1336.0,CAKE +2023-10-20 14:56:00,30.84,30.86,30.84,30.86,507.0,CAKE +2023-10-20 14:55:00,30.805,30.84,30.805,30.84,1906.0,CAKE +2023-10-20 14:54:00,30.805,30.805,30.805,30.805,327.0,CAKE +2023-10-20 14:53:00,30.81,30.81,30.8,30.81,697.0,CAKE +2023-10-20 14:52:00,30.805,30.81,30.805,30.81,1400.0,CAKE +2023-10-20 14:51:00,30.795,30.8,30.795,30.8,956.0,CAKE +2023-10-20 14:50:00,30.79,30.79,30.785,30.79,1007.0,CAKE +2023-10-20 14:49:00,30.79,30.79,30.79,30.79,104.0,CAKE +2023-10-20 14:47:00,30.81,30.81,30.81,30.81,1589.0,CAKE +2023-10-20 14:45:00,30.84,30.84,30.83,30.83,1834.0,CAKE +2023-10-20 14:44:00,30.83,30.845,30.83,30.833,1491.0,CAKE +2023-10-20 14:43:00,30.813,30.82,30.813,30.82,1276.0,CAKE +2023-10-20 14:42:00,30.82,30.82,30.815,30.815,748.0,CAKE +2023-10-20 14:41:00,30.825,30.825,30.825,30.825,188.0,CAKE +2023-10-20 14:40:00,30.83,30.83,30.82,30.82,312.0,CAKE +2023-10-20 14:39:00,30.83,30.83,30.83,30.83,159.0,CAKE +2023-10-20 14:38:00,30.84,30.84,30.84,30.84,826.0,CAKE +2023-10-20 14:37:00,30.85,30.855,30.85,30.85,952.0,CAKE +2023-10-20 14:36:00,30.91,30.91,30.9,30.9,260.0,CAKE +2023-10-20 14:35:00,30.875,30.89,30.875,30.89,557.0,CAKE +2023-10-20 14:34:00,30.85,30.87,30.85,30.87,1139.0,CAKE +2023-10-20 14:33:00,30.83,30.84,30.83,30.84,1433.0,CAKE +2023-10-20 14:32:00,30.82,30.82,30.82,30.82,905.0,CAKE +2023-10-20 14:31:00,30.83,30.83,30.83,30.83,373.0,CAKE +2023-10-20 14:30:00,30.83,30.83,30.83,30.83,388.0,CAKE +2023-10-20 14:28:00,30.82,30.84,30.82,30.84,2505.0,CAKE +2023-10-20 14:27:00,30.84,30.84,30.84,30.84,601.0,CAKE +2023-10-20 14:26:00,30.84,30.84,30.84,30.84,100.0,CAKE +2023-10-20 14:25:00,30.84,30.84,30.84,30.84,469.0,CAKE +2023-10-20 14:24:00,30.84,30.845,30.84,30.84,969.0,CAKE +2023-10-20 14:23:00,30.84,30.85,30.84,30.85,1366.0,CAKE +2023-10-20 14:22:00,30.85,30.85,30.835,30.835,483.0,CAKE +2023-10-20 14:20:00,30.85,30.85,30.85,30.85,100.0,CAKE +2023-10-20 14:19:00,30.86,30.88,30.86,30.87,1495.0,CAKE +2023-10-20 14:18:00,30.86,30.87,30.86,30.87,1299.0,CAKE +2023-10-20 14:17:00,30.87,30.87,30.84,30.84,1871.0,CAKE +2023-10-20 14:16:00,30.9,30.9,30.9,30.9,407.0,CAKE +2023-10-20 14:15:00,30.9,30.9,30.9,30.9,219.0,CAKE +2023-10-20 14:13:00,30.87,30.91,30.87,30.91,1049.0,CAKE +2023-10-20 14:12:00,30.85,30.85,30.84,30.85,923.0,CAKE +2023-10-20 14:11:00,30.84,30.85,30.84,30.85,1040.0,CAKE +2023-10-20 14:10:00,30.86,30.865,30.84,30.84,1443.0,CAKE +2023-10-20 14:08:00,30.85,30.86,30.85,30.86,616.0,CAKE +2023-10-20 14:07:00,30.84,30.85,30.84,30.85,1000.0,CAKE +2023-10-20 14:05:00,30.86,30.86,30.86,30.86,336.0,CAKE +2023-10-20 14:04:00,30.855,30.855,30.855,30.855,655.0,CAKE +2023-10-20 14:03:00,30.865,30.865,30.865,30.865,248.0,CAKE +2023-10-20 14:02:00,30.89,30.89,30.87,30.88,1144.0,CAKE +2023-10-20 14:01:00,30.92,30.92,30.9,30.9,1139.0,CAKE +2023-10-20 14:00:00,30.9,30.925,30.9,30.9,796.0,CAKE +2023-10-20 13:59:00,30.88,30.88,30.88,30.88,556.0,CAKE +2023-10-20 13:58:00,30.865,30.865,30.85,30.86,1093.0,CAKE +2023-10-20 13:57:00,30.87,30.87,30.87,30.87,256.0,CAKE +2023-10-20 13:56:00,30.87,30.87,30.865,30.865,563.0,CAKE +2023-10-20 13:55:00,30.88,30.88,30.88,30.88,780.0,CAKE +2023-10-20 13:54:00,30.85,30.86,30.85,30.86,816.0,CAKE +2023-10-20 13:53:00,30.86,30.86,30.85,30.85,284.0,CAKE +2023-10-20 13:52:00,30.875,30.875,30.875,30.875,111.0,CAKE +2023-10-20 13:51:00,30.855,30.9,30.855,30.88,1389.0,CAKE +2023-10-20 13:50:00,30.84,30.86,30.84,30.86,1063.0,CAKE +2023-10-20 13:48:00,30.85,30.85,30.85,30.85,312.0,CAKE +2023-10-20 13:47:00,30.86,30.86,30.86,30.86,355.0,CAKE +2023-10-20 13:46:00,30.85,30.85,30.85,30.85,213.0,CAKE +2023-10-20 13:45:00,30.875,30.875,30.875,30.875,470.0,CAKE +2023-10-20 13:43:00,30.88,30.9,30.87,30.87,1993.0,CAKE +2023-10-20 13:42:00,30.89,30.89,30.89,30.89,388.0,CAKE +2023-10-20 13:41:00,30.865,30.89,30.865,30.89,643.0,CAKE +2023-10-20 13:40:00,30.86,30.88,30.86,30.88,1985.0,CAKE +2023-10-20 13:39:00,30.86,30.86,30.85,30.85,540.0,CAKE +2023-10-20 13:38:00,30.85,30.85,30.85,30.85,100.0,CAKE +2023-10-20 13:37:00,30.85,30.85,30.85,30.85,672.0,CAKE +2023-10-20 13:36:00,30.875,30.875,30.86,30.86,329.0,CAKE +2023-10-20 13:35:00,30.86,30.89,30.86,30.89,1292.0,CAKE +2023-10-20 13:33:00,30.85,30.85,30.85,30.85,668.0,CAKE +2023-10-20 13:32:00,30.84,30.84,30.84,30.84,294.0,CAKE +2023-10-20 13:28:00,30.872,30.872,30.87,30.87,280.0,CAKE +2023-10-20 13:27:00,30.875,30.875,30.875,30.875,123.0,CAKE +2023-10-20 13:26:00,30.87,30.89,30.87,30.89,1210.0,CAKE +2023-10-20 13:25:00,30.88,30.89,30.87,30.88,867.0,CAKE +2023-10-20 13:23:00,30.91,30.91,30.91,30.91,246.0,CAKE +2023-10-20 13:22:00,30.93,30.93,30.93,30.93,828.0,CAKE +2023-10-20 13:20:00,30.97,30.97,30.97,30.97,378.0,CAKE +2023-10-20 13:19:00,30.97,31.01,30.97,31.01,419.0,CAKE +2023-10-20 13:17:00,30.9,30.91,30.9,30.91,731.0,CAKE +2023-10-20 13:16:00,30.83,30.92,30.83,30.92,2586.0,CAKE +2023-10-20 13:15:00,30.8,30.82,30.8,30.81,1166.0,CAKE +2023-10-20 13:13:00,30.795,30.81,30.79,30.81,1060.0,CAKE +2023-10-20 13:12:00,30.8,30.8,30.8,30.8,867.0,CAKE +2023-10-20 13:11:00,30.79,30.79,30.79,30.79,593.0,CAKE +2023-10-20 13:10:00,30.8,30.8,30.79,30.79,457.0,CAKE +2023-10-20 13:09:00,30.79,30.79,30.79,30.79,499.0,CAKE +2023-10-20 13:08:00,30.79,30.79,30.79,30.79,480.0,CAKE +2023-10-20 13:07:00,30.78,30.79,30.78,30.79,1086.0,CAKE +2023-10-20 13:06:00,30.82,30.82,30.82,30.82,309.0,CAKE +2023-10-20 13:05:00,30.83,30.83,30.83,30.83,455.0,CAKE +2023-10-20 13:04:00,30.83,30.84,30.83,30.84,960.0,CAKE +2023-10-20 13:03:00,30.83,30.83,30.82,30.82,259.0,CAKE +2023-10-20 13:02:00,30.845,30.845,30.845,30.845,116.0,CAKE +2023-10-20 13:00:00,30.9,30.9,30.9,30.9,575.0,CAKE +2023-10-20 12:59:00,30.93,30.93,30.93,30.93,201.0,CAKE +2023-10-20 12:58:00,30.9,30.93,30.9,30.93,2102.0,CAKE +2023-10-20 12:57:00,30.9,30.9,30.9,30.9,306.0,CAKE +2023-10-20 12:56:00,30.94,30.94,30.93,30.93,816.0,CAKE +2023-10-20 12:55:00,30.95,30.95,30.95,30.95,908.0,CAKE +2023-10-20 12:53:00,30.975,30.975,30.96,30.97,1602.0,CAKE +2023-10-20 12:50:00,30.93,30.93,30.93,30.93,220.0,CAKE +2023-10-20 12:49:00,30.915,30.915,30.915,30.915,636.0,CAKE +2023-10-20 12:47:00,30.87,30.87,30.87,30.87,577.0,CAKE +2023-10-20 12:46:00,30.91,30.91,30.91,30.91,286.0,CAKE +2023-10-20 12:45:00,30.82,30.91,30.82,30.91,2033.0,CAKE +2023-10-20 12:40:00,30.85,30.85,30.85,30.85,107.0,CAKE +2023-10-20 12:39:00,30.84,30.86,30.83,30.86,1083.0,CAKE +2023-10-20 12:38:00,30.87,30.87,30.85,30.85,753.0,CAKE +2023-10-20 12:37:00,30.92,30.92,30.89,30.89,1372.0,CAKE +2023-10-20 12:36:00,30.92,30.92,30.92,30.92,391.0,CAKE +2023-10-20 12:35:00,30.891,30.891,30.891,30.891,414.0,CAKE +2023-10-20 12:34:00,30.91,30.91,30.91,30.91,593.0,CAKE +2023-10-20 12:33:00,30.9,30.9,30.895,30.895,491.0,CAKE +2023-10-20 12:32:00,30.95,30.955,30.95,30.955,1614.0,CAKE +2023-10-20 12:31:00,30.945,30.945,30.945,30.945,236.0,CAKE +2023-10-20 12:30:00,30.94,30.94,30.94,30.94,592.0,CAKE +2023-10-20 12:29:00,30.92,30.92,30.92,30.92,364.0,CAKE +2023-10-20 12:28:00,30.9,30.92,30.9,30.92,625.0,CAKE +2023-10-20 12:27:00,30.88,30.9,30.88,30.9,949.0,CAKE +2023-10-20 12:26:00,30.909,30.909,30.87,30.87,986.0,CAKE +2023-10-20 12:24:00,30.91,30.91,30.91,30.91,134.0,CAKE +2023-10-20 12:23:00,30.91,30.91,30.91,30.91,625.0,CAKE +2023-10-20 12:22:00,30.9,30.9,30.9,30.9,320.0,CAKE +2023-10-20 12:21:00,30.87,30.87,30.87,30.87,610.0,CAKE +2023-10-20 12:20:00,30.87,30.87,30.87,30.87,356.0,CAKE +2023-10-20 12:19:00,30.84,30.84,30.84,30.84,302.0,CAKE +2023-10-20 12:18:00,30.78,30.8,30.78,30.8,1620.0,CAKE +2023-10-20 12:17:00,30.78,30.78,30.78,30.78,279.0,CAKE +2023-10-20 12:16:00,30.76,30.775,30.76,30.775,676.0,CAKE +2023-10-20 12:15:00,30.75,30.76,30.75,30.76,274.0,CAKE +2023-10-20 12:14:00,30.73,30.76,30.73,30.76,765.0,CAKE +2023-10-20 12:12:00,30.715,30.73,30.715,30.73,699.0,CAKE +2023-10-20 12:11:00,30.78,30.78,30.75,30.75,803.0,CAKE +2023-10-20 12:10:00,30.77,30.79,30.77,30.78,1479.0,CAKE +2023-10-20 12:09:00,30.75,30.75,30.75,30.75,313.0,CAKE +2023-10-20 12:08:00,30.82,30.82,30.78,30.78,702.0,CAKE +2023-10-20 12:07:00,30.825,30.825,30.82,30.82,679.0,CAKE +2023-10-20 12:05:00,30.85,30.85,30.84,30.84,983.0,CAKE +2023-10-20 12:04:00,30.84,30.85,30.84,30.85,510.0,CAKE +2023-10-20 12:03:00,30.82,30.82,30.82,30.82,436.0,CAKE +2023-10-20 12:02:00,30.835,30.835,30.82,30.82,253.0,CAKE +2023-10-20 12:01:00,30.84,30.84,30.83,30.84,813.0,CAKE +2023-10-20 12:00:00,30.85,30.85,30.84,30.84,326.0,CAKE +2023-10-20 11:59:00,30.86,30.86,30.851,30.86,2534.0,CAKE +2023-10-20 11:58:00,30.86,30.86,30.855,30.855,452.0,CAKE +2023-10-20 11:57:00,30.836,30.86,30.83,30.85,1941.0,CAKE +2023-10-20 11:56:00,30.83,30.83,30.83,30.83,218.0,CAKE +2023-10-20 11:55:00,30.82,30.835,30.82,30.835,432.0,CAKE +2023-10-20 11:54:00,30.81,30.82,30.81,30.82,894.0,CAKE +2023-10-20 11:53:00,30.77,30.78,30.77,30.78,643.0,CAKE +2023-10-20 11:52:00,30.78,30.78,30.76,30.77,858.0,CAKE +2023-10-20 11:51:00,30.79,30.79,30.79,30.79,722.0,CAKE +2023-10-20 11:49:00,30.805,30.81,30.795,30.795,1459.0,CAKE +2023-10-20 11:48:00,30.75,30.79,30.75,30.775,2587.0,CAKE +2023-10-20 11:46:00,30.75,30.75,30.7,30.7,775.0,CAKE +2023-10-20 11:45:00,30.72,30.75,30.72,30.75,839.0,CAKE +2023-10-20 11:43:00,30.67,30.7,30.67,30.685,1625.0,CAKE +2023-10-20 11:41:00,30.63,30.665,30.63,30.665,876.0,CAKE +2023-10-20 11:40:00,30.635,30.65,30.63,30.64,1363.0,CAKE +2023-10-20 11:39:00,30.59,30.61,30.59,30.61,1125.0,CAKE +2023-10-20 11:38:00,30.58,30.58,30.58,30.58,414.0,CAKE +2023-10-20 11:37:00,30.59,30.59,30.59,30.59,563.0,CAKE +2023-10-20 11:36:00,30.67,30.68,30.63,30.63,836.0,CAKE +2023-10-20 11:35:00,30.69,30.69,30.69,30.69,655.0,CAKE +2023-10-20 11:33:00,30.68,30.69,30.68,30.69,1243.0,CAKE +2023-10-20 11:32:00,30.67,30.69,30.67,30.69,537.0,CAKE +2023-10-20 11:31:00,30.67,30.67,30.67,30.67,465.0,CAKE +2023-10-20 11:30:00,30.71,30.71,30.68,30.68,342.0,CAKE +2023-10-20 11:29:00,30.72,30.72,30.72,30.72,313.0,CAKE +2023-10-20 11:28:00,30.72,30.725,30.71,30.725,1145.0,CAKE +2023-10-20 11:27:00,30.72,30.721,30.72,30.721,1076.0,CAKE +2023-10-20 11:26:00,30.75,30.75,30.73,30.73,662.0,CAKE +2023-10-20 11:25:00,30.75,30.75,30.75,30.75,111.0,CAKE +2023-10-20 11:24:00,30.77,30.77,30.77,30.77,100.0,CAKE +2023-10-20 11:23:00,30.77,30.78,30.77,30.775,797.0,CAKE +2023-10-20 11:22:00,30.74,30.78,30.74,30.78,1952.0,CAKE +2023-10-20 11:21:00,30.73,30.735,30.73,30.73,812.0,CAKE +2023-10-20 11:20:00,30.715,30.72,30.705,30.705,745.0,CAKE +2023-10-20 11:19:00,30.7,30.705,30.7,30.705,392.0,CAKE +2023-10-20 11:18:00,30.715,30.715,30.715,30.715,244.0,CAKE +2023-10-20 11:16:00,30.82,30.82,30.78,30.78,1201.0,CAKE +2023-10-20 11:15:00,30.85,30.85,30.83,30.83,1269.0,CAKE +2023-10-20 11:11:00,30.845,30.845,30.84,30.84,713.0,CAKE +2023-10-20 11:09:00,30.79,30.81,30.79,30.81,821.0,CAKE +2023-10-20 11:08:00,30.8,30.8,30.78,30.78,884.0,CAKE +2023-10-20 11:07:00,30.815,30.815,30.81,30.81,235.0,CAKE +2023-10-20 11:06:00,30.81,30.81,30.81,30.81,252.0,CAKE +2023-10-20 11:05:00,30.85,30.86,30.84,30.84,1680.0,CAKE +2023-10-20 11:04:00,30.86,30.86,30.855,30.855,884.0,CAKE +2023-10-20 11:03:00,30.855,30.855,30.855,30.855,218.0,CAKE +2023-10-20 11:02:00,30.86,30.88,30.84,30.84,858.0,CAKE +2023-10-20 11:01:00,30.88,30.91,30.88,30.89,800.0,CAKE +2023-10-20 11:00:00,30.85,30.905,30.85,30.9,1113.0,CAKE +2023-10-20 10:58:00,30.86,30.87,30.85,30.85,1398.0,CAKE +2023-10-20 10:57:00,30.81,30.87,30.81,30.863,1873.0,CAKE +2023-10-20 10:56:00,30.85,30.85,30.825,30.825,525.0,CAKE +2023-10-20 10:55:00,30.91,30.91,30.91,30.91,560.0,CAKE +2023-10-20 10:54:00,30.92,30.96,30.92,30.96,490.0,CAKE +2023-10-20 10:53:00,31.0,31.0,30.93,30.93,1102.0,CAKE +2023-10-20 10:52:00,30.99,30.99,30.98,30.98,571.0,CAKE +2023-10-20 10:51:00,31.008,31.008,30.96,30.96,660.0,CAKE +2023-10-20 10:50:00,30.99,30.99,30.99,30.99,212.0,CAKE +2023-10-20 10:49:00,30.98,31.0,30.98,31.0,1732.0,CAKE +2023-10-20 10:48:00,30.96,30.96,30.96,30.96,403.0,CAKE +2023-10-20 10:47:00,30.9,30.9,30.9,30.9,413.0,CAKE +2023-10-20 10:46:00,30.92,30.95,30.905,30.95,1140.0,CAKE +2023-10-20 10:45:00,30.89,30.93,30.89,30.93,965.0,CAKE +2023-10-20 10:44:00,30.88,30.89,30.87,30.89,968.0,CAKE +2023-10-20 10:43:00,30.88,30.88,30.88,30.88,160.0,CAKE +2023-10-20 10:42:00,30.845,30.88,30.84,30.87,881.0,CAKE +2023-10-20 10:41:00,30.82,30.85,30.82,30.85,992.0,CAKE +2023-10-20 10:40:00,30.8,30.85,30.8,30.85,972.0,CAKE +2023-10-20 10:39:00,30.8,30.8,30.79,30.79,1757.0,CAKE +2023-10-20 10:38:00,30.85,30.88,30.85,30.855,1607.0,CAKE +2023-10-20 10:37:00,30.81,30.83,30.8,30.83,787.0,CAKE +2023-10-20 10:36:00,30.86,30.86,30.82,30.82,661.0,CAKE +2023-10-20 10:35:00,30.86,30.86,30.85,30.85,2801.0,CAKE +2023-10-20 10:34:00,30.88,30.9,30.87,30.87,638.0,CAKE +2023-10-20 10:33:00,30.91,30.91,30.87,30.87,1355.0,CAKE +2023-10-20 10:31:00,30.82,30.84,30.82,30.84,1223.0,CAKE +2023-10-20 10:30:00,30.85,30.86,30.82,30.82,976.0,CAKE +2023-10-20 10:29:00,30.84,30.85,30.84,30.85,314.0,CAKE +2023-10-20 10:28:00,30.8,30.83,30.8,30.82,807.0,CAKE +2023-10-20 10:27:00,30.78,30.82,30.78,30.82,545.0,CAKE +2023-10-20 10:25:00,30.7,30.81,30.7,30.81,1876.0,CAKE +2023-10-20 10:24:00,30.69,30.69,30.69,30.69,474.0,CAKE +2023-10-20 10:23:00,30.69,30.7,30.69,30.7,933.0,CAKE +2023-10-20 10:22:00,30.61,30.64,30.61,30.64,1281.0,CAKE +2023-10-20 10:21:00,30.595,30.6,30.58,30.6,1265.0,CAKE +2023-10-20 10:20:00,30.6,30.6,30.6,30.6,404.0,CAKE +2023-10-20 10:19:00,30.7,30.7,30.68,30.69,1010.0,CAKE +2023-10-20 10:18:00,30.7,30.7,30.7,30.7,385.0,CAKE +2023-10-20 10:15:00,30.785,30.785,30.73,30.73,833.0,CAKE +2023-10-20 10:14:00,30.78,30.785,30.76,30.78,786.0,CAKE +2023-10-20 10:13:00,30.82,30.83,30.8,30.8,585.0,CAKE +2023-10-20 10:12:00,30.8,30.8,30.8,30.8,473.0,CAKE +2023-10-20 10:11:00,30.83,30.83,30.79,30.79,1199.0,CAKE +2023-10-20 10:10:00,30.85,30.855,30.83,30.855,764.0,CAKE +2023-10-20 10:09:00,30.79,30.85,30.79,30.85,1240.0,CAKE +2023-10-20 10:08:00,30.74,30.775,30.73,30.775,1456.0,CAKE +2023-10-20 10:07:00,30.771,30.771,30.73,30.73,1473.0,CAKE +2023-10-20 10:06:00,30.835,30.84,30.81,30.81,797.0,CAKE +2023-10-20 10:05:00,30.84,30.85,30.84,30.85,1153.0,CAKE +2023-10-20 10:04:00,30.815,30.815,30.79,30.79,497.0,CAKE +2023-10-20 10:03:00,30.815,30.815,30.815,30.815,285.0,CAKE +2023-10-20 10:02:00,30.78,30.78,30.78,30.78,346.0,CAKE +2023-10-20 10:01:00,30.73,30.77,30.73,30.77,824.0,CAKE +2023-10-20 10:00:00,30.725,30.725,30.66,30.71,447.0,CAKE +2023-10-20 09:58:00,30.72,30.73,30.7,30.73,813.0,CAKE +2023-10-20 09:57:00,30.69,30.71,30.69,30.705,726.0,CAKE +2023-10-20 09:56:00,30.71,30.71,30.63,30.63,1562.0,CAKE +2023-10-20 09:55:00,30.7,30.7,30.68,30.68,689.0,CAKE +2023-10-20 09:54:00,30.67,30.68,30.67,30.67,489.0,CAKE +2023-10-20 09:53:00,30.75,30.75,30.67,30.67,861.0,CAKE +2023-10-20 09:52:00,30.775,30.79,30.76,30.76,1496.0,CAKE +2023-10-20 09:51:00,30.79,30.79,30.75,30.75,1839.0,CAKE +2023-10-20 09:49:00,30.72,30.78,30.72,30.78,1142.0,CAKE +2023-10-20 09:48:00,30.72,30.72,30.72,30.72,211.0,CAKE +2023-10-20 09:47:00,30.64,30.67,30.64,30.66,971.0,CAKE +2023-10-20 09:46:00,30.64,30.64,30.58,30.62,1715.0,CAKE +2023-10-20 09:45:00,30.605,30.605,30.605,30.605,309.0,CAKE +2023-10-20 09:43:00,30.685,30.69,30.64,30.67,1270.0,CAKE +2023-10-20 09:42:00,30.71,30.71,30.67,30.68,1580.0,CAKE +2023-10-20 09:41:00,30.71,30.71,30.71,30.71,271.0,CAKE +2023-10-20 09:40:00,30.69,30.69,30.69,30.69,356.0,CAKE +2023-10-20 09:39:00,30.73,30.73,30.645,30.68,2158.0,CAKE +2023-10-20 09:38:00,30.71,30.71,30.71,30.71,522.0,CAKE +2023-10-20 09:37:00,30.76,30.76,30.73,30.738,1396.0,CAKE +2023-10-20 09:36:00,30.71,30.755,30.685,30.755,687.0,CAKE +2023-10-20 09:35:00,30.86,30.86,30.692,30.77,1233.0,CAKE +2023-10-20 09:34:00,30.92,30.92,30.81,30.823,1639.0,CAKE +2023-10-20 09:33:00,30.99,30.99,30.92,30.92,983.0,CAKE +2023-10-20 09:32:00,31.15,31.15,31.04,31.04,785.0,CAKE +2023-10-20 09:31:00,31.16,31.21,31.15,31.15,989.0,CAKE +2023-10-20 09:30:00,31.05,31.05,31.05,31.05,22393.0,CAKE +2023-10-20 08:27:00,31.02,31.02,31.02,31.02,1.0,CAKE +2023-10-20 08:00:00,31.3,31.3,31.3,31.3,2.0,CAKE +2023-10-19 19:44:00,30.48,30.48,30.48,30.48,9.0,CAKE +2023-10-19 17:21:00,30.76,30.76,30.41,30.41,15.0,CAKE +2023-10-19 17:08:00,31.468,31.468,31.468,31.468,10.0,CAKE +2023-10-19 16:52:00,30.99,31.02,30.99,31.02,17.0,CAKE +2023-10-19 16:20:00,31.02,31.02,31.02,31.02,11.0,CAKE +2023-10-19 16:01:00,31.02,31.02,31.02,31.02,3433.0,CAKE +2023-10-19 16:00:00,31.03,31.03,31.02,31.02,319273.0,CAKE +2023-10-19 15:59:00,31.015,31.04,31.01,31.03,21230.0,CAKE +2023-10-19 15:58:00,31.035,31.035,31.01,31.01,12722.0,CAKE +2023-10-19 15:57:00,31.015,31.05,31.015,31.03,14412.0,CAKE +2023-10-19 15:56:00,31.03,31.03,31.015,31.015,14514.0,CAKE +2023-10-19 15:55:00,31.0,31.04,30.99,31.035,9334.0,CAKE +2023-10-19 15:54:00,31.01,31.04,31.01,31.01,9693.0,CAKE +2023-10-19 15:53:00,31.03,31.03,30.995,31.0,8210.0,CAKE +2023-10-19 15:52:00,31.0,31.035,31.0,31.03,6919.0,CAKE +2023-10-19 15:51:00,30.99,31.0,30.98,31.0,8778.0,CAKE +2023-10-19 15:50:00,30.98,30.985,30.96,30.985,10887.0,CAKE +2023-10-19 15:49:00,30.99,31.0,30.98,30.99,3853.0,CAKE +2023-10-19 15:48:00,30.99,31.005,30.99,30.99,6007.0,CAKE +2023-10-19 15:47:00,30.97,30.99,30.965,30.985,8451.0,CAKE +2023-10-19 15:46:00,30.948,30.97,30.945,30.97,6930.0,CAKE +2023-10-19 15:45:00,30.92,30.95,30.92,30.94,5294.0,CAKE +2023-10-19 15:44:00,30.91,30.94,30.91,30.93,6725.0,CAKE +2023-10-19 15:43:00,30.94,30.945,30.91,30.92,2381.0,CAKE +2023-10-19 15:42:00,30.93,30.955,30.93,30.955,4575.0,CAKE +2023-10-19 15:41:00,30.935,30.945,30.92,30.925,5305.0,CAKE +2023-10-19 15:40:00,30.95,30.96,30.94,30.94,1146.0,CAKE +2023-10-19 15:39:00,30.98,30.985,30.955,30.955,4012.0,CAKE +2023-10-19 15:38:00,30.98,30.98,30.98,30.98,618.0,CAKE +2023-10-19 15:37:00,30.975,30.985,30.975,30.985,2248.0,CAKE +2023-10-19 15:36:00,30.98,30.98,30.98,30.98,904.0,CAKE +2023-10-19 15:35:00,30.99,30.99,30.97,30.97,1145.0,CAKE +2023-10-19 15:34:00,30.955,30.99,30.955,30.99,2305.0,CAKE +2023-10-19 15:33:00,30.97,30.97,30.955,30.96,2265.0,CAKE +2023-10-19 15:32:00,30.99,31.01,30.99,30.99,2761.0,CAKE +2023-10-19 15:31:00,30.97,30.99,30.97,30.99,2898.0,CAKE +2023-10-19 15:30:00,30.95,30.98,30.95,30.961,3744.0,CAKE +2023-10-19 15:29:00,30.925,30.94,30.921,30.94,2359.0,CAKE +2023-10-19 15:28:00,30.92,30.92,30.915,30.915,1011.0,CAKE +2023-10-19 15:27:00,30.89,30.94,30.89,30.93,3810.0,CAKE +2023-10-19 15:26:00,30.92,30.92,30.905,30.91,2894.0,CAKE +2023-10-19 15:25:00,30.93,30.94,30.93,30.93,1978.0,CAKE +2023-10-19 15:24:00,30.94,30.94,30.925,30.94,1936.0,CAKE +2023-10-19 15:23:00,30.97,30.97,30.95,30.95,1063.0,CAKE +2023-10-19 15:22:00,30.955,30.97,30.955,30.97,3966.0,CAKE +2023-10-19 15:21:00,30.99,30.99,30.95,30.95,2634.0,CAKE +2023-10-19 15:20:00,30.99,31.0,30.99,31.0,1098.0,CAKE +2023-10-19 15:19:00,30.98,30.985,30.98,30.985,602.0,CAKE +2023-10-19 15:18:00,30.97,30.98,30.965,30.97,2356.0,CAKE +2023-10-19 15:17:00,30.96,30.97,30.96,30.97,834.0,CAKE +2023-10-19 15:16:00,30.95,30.97,30.94,30.97,2148.0,CAKE +2023-10-19 15:15:00,30.955,30.96,30.955,30.96,1060.0,CAKE +2023-10-19 15:13:00,30.97,30.97,30.955,30.96,2565.0,CAKE +2023-10-19 15:12:00,30.98,30.985,30.98,30.985,998.0,CAKE +2023-10-19 15:11:00,31.0,31.01,30.98,30.98,2893.0,CAKE +2023-10-19 15:10:00,30.99,30.995,30.98,30.995,1574.0,CAKE +2023-10-19 15:09:00,30.985,30.99,30.985,30.99,1039.0,CAKE +2023-10-19 15:08:00,30.96,30.99,30.96,30.99,3042.0,CAKE +2023-10-19 15:07:00,30.99,30.99,30.97,30.975,1667.0,CAKE +2023-10-19 15:06:00,31.025,31.025,30.974,30.98,4571.0,CAKE +2023-10-19 15:05:00,31.03,31.04,31.02,31.02,2147.0,CAKE +2023-10-19 15:04:00,31.05,31.05,31.03,31.03,644.0,CAKE +2023-10-19 15:03:00,31.05,31.05,31.04,31.05,1484.0,CAKE +2023-10-19 15:02:00,31.07,31.08,31.06,31.06,1878.0,CAKE +2023-10-19 15:01:00,31.06,31.06,31.04,31.06,1716.0,CAKE +2023-10-19 15:00:00,31.07,31.07,31.05,31.06,1903.0,CAKE +2023-10-19 14:59:00,31.1,31.1,31.06,31.08,3500.0,CAKE +2023-10-19 14:58:00,31.088,31.105,31.08,31.1,1018.0,CAKE +2023-10-19 14:57:00,31.045,31.08,31.045,31.08,3136.0,CAKE +2023-10-19 14:56:00,31.025,31.04,31.02,31.04,3598.0,CAKE +2023-10-19 14:55:00,31.045,31.045,31.025,31.025,1641.0,CAKE +2023-10-19 14:54:00,31.065,31.065,31.06,31.06,1380.0,CAKE +2023-10-19 14:53:00,31.07,31.07,31.05,31.07,3183.0,CAKE +2023-10-19 14:52:00,31.06,31.075,31.06,31.075,2084.0,CAKE +2023-10-19 14:51:00,31.06,31.06,31.05,31.05,1480.0,CAKE +2023-10-19 14:50:00,31.07,31.07,31.06,31.07,1737.0,CAKE +2023-10-19 14:49:00,31.055,31.07,31.055,31.065,1795.0,CAKE +2023-10-19 14:48:00,31.08,31.08,31.055,31.055,1346.0,CAKE +2023-10-19 14:47:00,31.09,31.09,31.07,31.07,1231.0,CAKE +2023-10-19 14:46:00,31.1,31.1,31.09,31.095,693.0,CAKE +2023-10-19 14:45:00,31.093,31.115,31.092,31.1,2230.0,CAKE +2023-10-19 14:44:00,31.09,31.1,31.08,31.1,4351.0,CAKE +2023-10-19 14:43:00,31.09,31.09,31.09,31.09,905.0,CAKE +2023-10-19 14:42:00,31.11,31.125,31.1,31.12,2219.0,CAKE +2023-10-19 14:41:00,31.12,31.13,31.12,31.125,826.0,CAKE +2023-10-19 14:40:00,31.14,31.14,31.13,31.13,1129.0,CAKE +2023-10-19 14:39:00,31.17,31.17,31.15,31.16,2238.0,CAKE +2023-10-19 14:38:00,31.19,31.19,31.17,31.17,1128.0,CAKE +2023-10-19 14:37:00,31.19,31.19,31.19,31.19,930.0,CAKE +2023-10-19 14:36:00,31.21,31.21,31.19,31.19,2075.0,CAKE +2023-10-19 14:35:00,31.2,31.21,31.19,31.21,2829.0,CAKE +2023-10-19 14:34:00,31.2,31.22,31.19,31.22,2249.0,CAKE +2023-10-19 14:33:00,31.17,31.185,31.17,31.18,1982.0,CAKE +2023-10-19 14:32:00,31.17,31.19,31.17,31.17,3450.0,CAKE +2023-10-19 14:31:00,31.17,31.17,31.16,31.16,1277.0,CAKE +2023-10-19 14:30:00,31.21,31.21,31.18,31.18,1795.0,CAKE +2023-10-19 14:29:00,31.22,31.235,31.22,31.235,898.0,CAKE +2023-10-19 14:28:00,31.23,31.23,31.22,31.22,1866.0,CAKE +2023-10-19 14:27:00,31.265,31.27,31.26,31.26,1533.0,CAKE +2023-10-19 14:26:00,31.29,31.29,31.27,31.27,1065.0,CAKE +2023-10-19 14:25:00,31.27,31.28,31.265,31.28,1206.0,CAKE +2023-10-19 14:24:00,31.33,31.33,31.31,31.31,942.0,CAKE +2023-10-19 14:23:00,31.35,31.35,31.33,31.33,486.0,CAKE +2023-10-19 14:22:00,31.32,31.34,31.295,31.34,3030.0,CAKE +2023-10-19 14:21:00,31.32,31.35,31.32,31.32,1922.0,CAKE +2023-10-19 14:20:00,31.37,31.37,31.32,31.32,1788.0,CAKE +2023-10-19 14:19:00,31.37,31.375,31.365,31.365,646.0,CAKE +2023-10-19 14:18:00,31.39,31.4,31.37,31.39,2431.0,CAKE +2023-10-19 14:17:00,31.35,31.38,31.35,31.38,1528.0,CAKE +2023-10-19 14:16:00,31.36,31.37,31.34,31.35,1763.0,CAKE +2023-10-19 14:15:00,31.36,31.36,31.34,31.36,2318.0,CAKE +2023-10-19 14:14:00,31.39,31.39,31.36,31.36,820.0,CAKE +2023-10-19 14:13:00,31.43,31.43,31.41,31.41,1790.0,CAKE +2023-10-19 14:12:00,31.39,31.41,31.39,31.41,871.0,CAKE +2023-10-19 14:11:00,31.425,31.425,31.39,31.39,1156.0,CAKE +2023-10-19 14:10:00,31.38,31.43,31.38,31.43,2639.0,CAKE +2023-10-19 14:09:00,31.39,31.39,31.37,31.37,2087.0,CAKE +2023-10-19 14:08:00,31.4,31.41,31.39,31.39,884.0,CAKE +2023-10-19 14:07:00,31.41,31.43,31.41,31.41,1437.0,CAKE +2023-10-19 14:06:00,31.39,31.415,31.39,31.415,1471.0,CAKE +2023-10-19 14:05:00,31.42,31.42,31.4,31.4,612.0,CAKE +2023-10-19 14:04:00,31.45,31.45,31.425,31.425,877.0,CAKE +2023-10-19 14:03:00,31.48,31.48,31.46,31.46,1012.0,CAKE +2023-10-19 14:02:00,31.44,31.46,31.44,31.45,1915.0,CAKE +2023-10-19 14:01:00,31.43,31.44,31.43,31.44,483.0,CAKE +2023-10-19 14:00:00,31.44,31.44,31.43,31.43,1131.0,CAKE +2023-10-19 13:59:00,31.46,31.47,31.43,31.45,2176.0,CAKE +2023-10-19 13:58:00,31.48,31.485,31.48,31.48,689.0,CAKE +2023-10-19 13:57:00,31.5,31.5,31.49,31.49,892.0,CAKE +2023-10-19 13:56:00,31.46,31.485,31.46,31.485,1518.0,CAKE +2023-10-19 13:55:00,31.44,31.47,31.44,31.47,2018.0,CAKE +2023-10-19 13:54:00,31.46,31.46,31.43,31.45,978.0,CAKE +2023-10-19 13:53:00,31.46,31.5,31.46,31.48,1319.0,CAKE +2023-10-19 13:52:00,31.44,31.445,31.44,31.445,1166.0,CAKE +2023-10-19 13:51:00,31.45,31.46,31.405,31.42,1926.0,CAKE +2023-10-19 13:50:00,31.45,31.45,31.43,31.45,1346.0,CAKE +2023-10-19 13:49:00,31.5,31.5,31.46,31.46,821.0,CAKE +2023-10-19 13:48:00,31.57,31.57,31.52,31.52,1750.0,CAKE +2023-10-19 13:47:00,31.58,31.58,31.57,31.57,1090.0,CAKE +2023-10-19 13:46:00,31.56,31.57,31.55,31.57,1718.0,CAKE +2023-10-19 13:45:00,31.55,31.575,31.55,31.57,1682.0,CAKE +2023-10-19 13:44:00,31.535,31.54,31.535,31.54,521.0,CAKE +2023-10-19 13:43:00,31.56,31.56,31.53,31.53,958.0,CAKE +2023-10-19 13:42:00,31.59,31.59,31.57,31.57,510.0,CAKE +2023-10-19 13:41:00,31.513,31.6,31.512,31.6,2822.0,CAKE +2023-10-19 13:40:00,31.57,31.57,31.54,31.54,4119.0,CAKE +2023-10-19 13:39:00,31.565,31.565,31.55,31.55,476.0,CAKE +2023-10-19 13:38:00,31.605,31.605,31.59,31.59,385.0,CAKE +2023-10-19 13:37:00,31.58,31.62,31.58,31.615,2164.0,CAKE +2023-10-19 13:36:00,31.66,31.66,31.59,31.59,3130.0,CAKE +2023-10-19 13:35:00,31.72,31.72,31.685,31.685,1353.0,CAKE +2023-10-19 13:34:00,31.77,31.77,31.741,31.75,1872.0,CAKE +2023-10-19 13:33:00,31.82,31.82,31.76,31.76,2180.0,CAKE +2023-10-19 13:32:00,31.92,31.92,31.88,31.88,1206.0,CAKE +2023-10-19 13:31:00,31.89,31.95,31.89,31.92,2967.0,CAKE +2023-10-19 13:30:00,31.88,31.88,31.87,31.88,811.0,CAKE +2023-10-19 13:29:00,31.86,31.875,31.86,31.875,768.0,CAKE +2023-10-19 13:28:00,31.87,31.87,31.85,31.85,807.0,CAKE +2023-10-19 13:27:00,31.84,31.84,31.84,31.84,922.0,CAKE +2023-10-19 13:26:00,31.83,31.83,31.83,31.83,761.0,CAKE +2023-10-19 13:25:00,31.82,31.84,31.82,31.84,1176.0,CAKE +2023-10-19 13:24:00,31.85,31.86,31.85,31.85,1582.0,CAKE +2023-10-19 13:23:00,31.86,31.87,31.84,31.84,1426.0,CAKE +2023-10-19 13:22:00,31.86,31.86,31.85,31.85,4166.0,CAKE +2023-10-19 13:21:00,31.87,31.87,31.87,31.87,415.0,CAKE +2023-10-19 13:20:00,31.86,31.86,31.86,31.86,273.0,CAKE +2023-10-19 13:19:00,31.865,31.88,31.86,31.865,3540.0,CAKE +2023-10-19 13:18:00,31.89,31.89,31.87,31.87,1343.0,CAKE +2023-10-19 13:17:00,31.9,31.91,31.89,31.89,1437.0,CAKE +2023-10-19 13:16:00,31.86,31.885,31.86,31.87,15203.0,CAKE +2023-10-19 13:15:00,31.84,31.86,31.84,31.86,1135.0,CAKE +2023-10-19 13:13:00,31.875,31.875,31.87,31.87,838.0,CAKE +2023-10-19 13:12:00,31.86,31.87,31.86,31.87,576.0,CAKE +2023-10-19 13:11:00,31.9,31.9,31.84,31.84,3768.0,CAKE +2023-10-19 13:10:00,31.913,31.913,31.91,31.91,397.0,CAKE +2023-10-19 13:09:00,31.96,31.965,31.92,31.92,3131.0,CAKE +2023-10-19 13:08:00,31.958,31.958,31.94,31.94,753.0,CAKE +2023-10-19 13:07:00,31.98,31.99,31.97,31.97,1922.0,CAKE +2023-10-19 13:06:00,31.93,31.95,31.93,31.95,921.0,CAKE +2023-10-19 13:05:00,31.89,31.93,31.88,31.93,2002.0,CAKE +2023-10-19 13:03:00,31.901,31.93,31.901,31.915,1900.0,CAKE +2023-10-19 13:02:00,31.92,31.93,31.89,31.91,1618.0,CAKE +2023-10-19 13:01:00,31.85,31.905,31.85,31.905,1024.0,CAKE +2023-10-19 13:00:00,31.8,31.82,31.8,31.82,647.0,CAKE +2023-10-19 12:59:00,31.79,31.79,31.79,31.79,523.0,CAKE +2023-10-19 12:58:00,31.78,31.78,31.78,31.78,560.0,CAKE +2023-10-19 12:57:00,31.82,31.825,31.81,31.81,910.0,CAKE +2023-10-19 12:56:00,31.81,31.81,31.81,31.81,114.0,CAKE +2023-10-19 12:55:00,31.85,31.88,31.81,31.81,1273.0,CAKE +2023-10-19 12:54:00,31.83,31.84,31.82,31.82,1973.0,CAKE +2023-10-19 12:53:00,31.798,31.84,31.798,31.84,1595.0,CAKE +2023-10-19 12:51:00,31.8,31.8,31.76,31.76,641.0,CAKE +2023-10-19 12:50:00,31.81,31.83,31.81,31.83,1498.0,CAKE +2023-10-19 12:49:00,31.78,31.78,31.77,31.77,1004.0,CAKE +2023-10-19 12:48:00,31.79,31.79,31.79,31.79,572.0,CAKE +2023-10-19 12:47:00,31.77,31.79,31.765,31.79,476.0,CAKE +2023-10-19 12:46:00,31.735,31.75,31.735,31.75,819.0,CAKE +2023-10-19 12:45:00,31.77,31.77,31.75,31.75,1164.0,CAKE +2023-10-19 12:44:00,31.76,31.77,31.75,31.75,663.0,CAKE +2023-10-19 12:43:00,31.79,31.79,31.79,31.79,505.0,CAKE +2023-10-19 12:42:00,31.722,31.77,31.722,31.74,1031.0,CAKE +2023-10-19 12:41:00,31.67,31.72,31.67,31.72,1899.0,CAKE +2023-10-19 12:40:00,31.72,31.73,31.7,31.7,2487.0,CAKE +2023-10-19 12:39:00,31.7,31.71,31.69,31.69,479.0,CAKE +2023-10-19 12:38:00,31.69,31.69,31.675,31.675,757.0,CAKE +2023-10-19 12:37:00,31.68,31.69,31.63,31.63,1017.0,CAKE +2023-10-19 12:36:00,31.685,31.71,31.685,31.71,881.0,CAKE +2023-10-19 12:35:00,31.67,31.69,31.67,31.69,500.0,CAKE +2023-10-19 12:34:00,31.705,31.705,31.705,31.705,443.0,CAKE +2023-10-19 12:33:00,31.75,31.8,31.75,31.77,1774.0,CAKE +2023-10-19 12:32:00,31.75,31.75,31.699,31.699,1064.0,CAKE +2023-10-19 12:31:00,31.77,31.78,31.77,31.77,2216.0,CAKE +2023-10-19 12:30:00,31.74,31.74,31.74,31.74,359.0,CAKE +2023-10-19 12:29:00,31.75,31.75,31.72,31.72,1069.0,CAKE +2023-10-19 12:28:00,31.77,31.78,31.77,31.78,920.0,CAKE +2023-10-19 12:27:00,31.81,31.82,31.81,31.82,780.0,CAKE +2023-10-19 12:26:00,31.85,31.85,31.82,31.83,3977.0,CAKE +2023-10-19 12:25:00,31.86,31.87,31.83,31.85,9117.0,CAKE +2023-10-19 12:24:00,31.93,31.93,31.9,31.9,1477.0,CAKE +2023-10-19 12:23:00,31.93,31.93,31.91,31.91,1336.0,CAKE +2023-10-19 12:22:00,31.95,31.95,31.94,31.94,794.0,CAKE +2023-10-19 12:21:00,31.89,31.95,31.89,31.95,1373.0,CAKE +2023-10-19 12:20:00,31.85,31.89,31.83,31.89,1365.0,CAKE +2023-10-19 12:19:00,31.84,31.85,31.84,31.85,1870.0,CAKE +2023-10-19 12:18:00,31.825,31.825,31.825,31.825,326.0,CAKE +2023-10-19 12:17:00,31.78,31.795,31.76,31.795,1410.0,CAKE +2023-10-19 12:16:00,31.72,31.76,31.72,31.76,829.0,CAKE +2023-10-19 12:14:00,31.74,31.75,31.7,31.7,1993.0,CAKE +2023-10-19 12:13:00,31.74,31.74,31.74,31.74,501.0,CAKE +2023-10-19 12:12:00,31.67,31.73,31.67,31.73,3408.0,CAKE +2023-10-19 12:11:00,31.65,31.66,31.65,31.66,737.0,CAKE +2023-10-19 12:10:00,31.67,31.67,31.65,31.65,458.0,CAKE +2023-10-19 12:09:00,31.67,31.68,31.67,31.675,484.0,CAKE +2023-10-19 12:08:00,31.69,31.69,31.69,31.69,382.0,CAKE +2023-10-19 12:07:00,31.67,31.67,31.67,31.67,643.0,CAKE +2023-10-19 12:06:00,31.63,31.67,31.608,31.67,1091.0,CAKE +2023-10-19 12:05:00,31.715,31.715,31.65,31.65,1132.0,CAKE +2023-10-19 12:04:00,31.72,31.72,31.72,31.72,449.0,CAKE +2023-10-19 12:03:00,31.8,31.82,31.76,31.76,2035.0,CAKE +2023-10-19 12:02:00,31.69,31.78,31.69,31.78,5096.0,CAKE +2023-10-19 12:01:00,31.65,31.7,31.65,31.69,1523.0,CAKE +2023-10-19 12:00:00,31.64,31.7,31.56,31.66,5625.0,CAKE +2023-10-19 11:59:00,31.65,31.653,31.65,31.653,1196.0,CAKE +2023-10-19 11:56:00,31.63,31.63,31.63,31.63,1373.0,CAKE +2023-10-19 11:55:00,31.62,31.635,31.62,31.625,915.0,CAKE +2023-10-19 11:54:00,31.61,31.61,31.61,31.61,380.0,CAKE +2023-10-19 11:53:00,31.63,31.63,31.62,31.62,1484.0,CAKE +2023-10-19 11:52:00,31.63,31.63,31.63,31.63,268.0,CAKE +2023-10-19 11:51:00,31.63,31.63,31.62,31.63,815.0,CAKE +2023-10-19 11:49:00,31.73,31.73,31.68,31.68,1290.0,CAKE +2023-10-19 11:48:00,31.78,31.78,31.73,31.74,7790.0,CAKE +2023-10-19 11:47:00,31.74,31.77,31.74,31.77,1419.0,CAKE +2023-10-19 11:46:00,31.74,31.77,31.73,31.73,3529.0,CAKE +2023-10-19 11:45:00,31.72,31.75,31.71,31.75,2308.0,CAKE +2023-10-19 11:44:00,31.68,31.68,31.68,31.68,286.0,CAKE +2023-10-19 11:43:00,31.68,31.68,31.68,31.68,1396.0,CAKE +2023-10-19 11:42:00,31.71,31.71,31.67,31.67,1740.0,CAKE +2023-10-19 11:41:00,31.665,31.71,31.665,31.69,12103.0,CAKE +2023-10-19 11:40:00,31.63,31.67,31.63,31.66,797.0,CAKE +2023-10-19 11:39:00,31.63,31.63,31.63,31.63,582.0,CAKE +2023-10-19 11:38:00,31.61,31.61,31.58,31.58,803.0,CAKE +2023-10-19 11:37:00,31.58,31.59,31.56,31.59,1413.0,CAKE +2023-10-19 11:35:00,31.64,31.65,31.59,31.59,3743.0,CAKE +2023-10-19 11:34:00,31.63,31.64,31.63,31.63,798.0,CAKE +2023-10-19 11:33:00,31.61,31.61,31.61,31.61,336.0,CAKE +2023-10-19 11:32:00,31.57,31.62,31.57,31.6,2563.0,CAKE +2023-10-19 11:31:00,31.5,31.54,31.5,31.54,2868.0,CAKE +2023-10-19 11:30:00,31.48,31.485,31.47,31.485,1146.0,CAKE +2023-10-19 11:29:00,31.49,31.49,31.49,31.49,1085.0,CAKE +2023-10-19 11:27:00,31.46,31.48,31.46,31.48,467.0,CAKE +2023-10-19 11:26:00,31.42,31.445,31.42,31.44,1285.0,CAKE +2023-10-19 11:25:00,31.393,31.4,31.392,31.4,403.0,CAKE +2023-10-19 11:24:00,31.39,31.39,31.39,31.39,233.0,CAKE +2023-10-19 11:23:00,31.31,31.36,31.31,31.36,1342.0,CAKE +2023-10-19 11:22:00,31.248,31.32,31.248,31.32,2086.0,CAKE +2023-10-19 11:21:00,31.28,31.28,31.23,31.24,1678.0,CAKE +2023-10-19 11:20:00,31.251,31.251,31.251,31.251,292.0,CAKE +2023-10-19 11:19:00,31.26,31.27,31.25,31.27,614.0,CAKE +2023-10-19 11:18:00,31.3,31.31,31.26,31.265,2141.0,CAKE +2023-10-19 11:17:00,31.28,31.29,31.28,31.29,453.0,CAKE +2023-10-19 11:16:00,31.28,31.28,31.28,31.28,671.0,CAKE +2023-10-19 11:15:00,31.29,31.295,31.26,31.26,1376.0,CAKE +2023-10-19 11:14:00,31.3,31.3,31.3,31.3,157.0,CAKE +2023-10-19 11:13:00,31.305,31.305,31.305,31.305,236.0,CAKE +2023-10-19 11:12:00,31.33,31.33,31.3,31.3,2379.0,CAKE +2023-10-19 11:11:00,31.346,31.349,31.331,31.349,608.0,CAKE +2023-10-19 11:10:00,31.34,31.35,31.33,31.33,1527.0,CAKE +2023-10-19 11:09:00,31.32,31.33,31.32,31.33,544.0,CAKE +2023-10-19 11:08:00,31.3,31.31,31.3,31.31,309.0,CAKE +2023-10-19 11:07:00,31.3,31.3,31.3,31.3,173.0,CAKE +2023-10-19 11:06:00,31.26,31.31,31.245,31.3,3608.0,CAKE +2023-10-19 11:05:00,31.27,31.27,31.27,31.27,155.0,CAKE +2023-10-19 11:04:00,31.269,31.269,31.269,31.269,298.0,CAKE +2023-10-19 11:03:00,31.28,31.28,31.27,31.27,350.0,CAKE +2023-10-19 11:02:00,31.27,31.28,31.27,31.28,940.0,CAKE +2023-10-19 11:01:00,31.27,31.27,31.26,31.26,1408.0,CAKE +2023-10-19 11:00:00,31.26,31.26,31.26,31.26,414.0,CAKE +2023-10-19 10:58:00,31.26,31.26,31.26,31.26,110.0,CAKE +2023-10-19 10:57:00,31.25,31.26,31.25,31.26,402.0,CAKE +2023-10-19 10:56:00,31.28,31.28,31.225,31.225,1440.0,CAKE +2023-10-19 10:55:00,31.28,31.28,31.28,31.28,452.0,CAKE +2023-10-19 10:54:00,31.261,31.275,31.261,31.275,770.0,CAKE +2023-10-19 10:53:00,31.28,31.281,31.26,31.26,2327.0,CAKE +2023-10-19 10:52:00,31.31,31.32,31.29,31.3,4152.0,CAKE +2023-10-19 10:51:00,31.29,31.29,31.28,31.28,670.0,CAKE +2023-10-19 10:50:00,31.345,31.345,31.32,31.32,1039.0,CAKE +2023-10-19 10:49:00,31.4,31.4,31.34,31.34,1112.0,CAKE +2023-10-19 10:48:00,31.43,31.43,31.4,31.4,1954.0,CAKE +2023-10-19 10:46:00,31.42,31.42,31.42,31.42,744.0,CAKE +2023-10-19 10:45:00,31.4,31.4,31.4,31.4,592.0,CAKE +2023-10-19 10:43:00,31.42,31.42,31.4,31.4,675.0,CAKE +2023-10-19 10:42:00,31.39,31.43,31.39,31.43,1531.0,CAKE +2023-10-19 10:41:00,31.32,31.38,31.32,31.38,1455.0,CAKE +2023-10-19 10:40:00,31.34,31.34,31.334,31.334,1107.0,CAKE +2023-10-19 10:39:00,31.37,31.38,31.35,31.35,1159.0,CAKE +2023-10-19 10:38:00,31.41,31.41,31.36,31.36,2623.0,CAKE +2023-10-19 10:37:00,31.41,31.42,31.4,31.4,1577.0,CAKE +2023-10-19 10:36:00,31.43,31.43,31.42,31.42,1185.0,CAKE +2023-10-19 10:35:00,31.395,31.42,31.395,31.42,373.0,CAKE +2023-10-19 10:34:00,31.37,31.391,31.37,31.385,584.0,CAKE +2023-10-19 10:33:00,31.35,31.365,31.35,31.365,1633.0,CAKE +2023-10-19 10:31:00,31.36,31.38,31.36,31.38,436.0,CAKE +2023-10-19 10:29:00,31.395,31.395,31.395,31.395,379.0,CAKE +2023-10-19 10:28:00,31.43,31.43,31.4,31.4,1080.0,CAKE +2023-10-19 10:27:00,31.41,31.45,31.41,31.45,2520.0,CAKE +2023-10-19 10:26:00,31.405,31.405,31.405,31.405,113.0,CAKE +2023-10-19 10:25:00,31.42,31.42,31.4,31.4,988.0,CAKE +2023-10-19 10:24:00,31.4,31.43,31.4,31.42,676.0,CAKE +2023-10-19 10:23:00,31.39,31.39,31.39,31.39,214.0,CAKE +2023-10-19 10:22:00,31.3,31.34,31.3,31.34,1133.0,CAKE +2023-10-19 10:21:00,31.31,31.31,31.3,31.3,1055.0,CAKE +2023-10-19 10:20:00,31.293,31.31,31.29,31.31,1313.0,CAKE +2023-10-19 10:19:00,31.29,31.29,31.29,31.29,495.0,CAKE +2023-10-19 10:18:00,31.21,31.29,31.21,31.29,1927.0,CAKE +2023-10-19 10:17:00,31.23,31.23,31.23,31.23,541.0,CAKE +2023-10-19 10:16:00,31.24,31.26,31.23,31.26,976.0,CAKE +2023-10-19 10:15:00,31.28,31.28,31.27,31.28,996.0,CAKE +2023-10-19 10:14:00,31.28,31.28,31.28,31.28,637.0,CAKE +2023-10-19 10:13:00,31.21,31.25,31.21,31.24,921.0,CAKE +2023-10-19 10:12:00,31.18,31.19,31.16,31.16,1030.0,CAKE +2023-10-19 10:11:00,31.15,31.17,31.14,31.16,1344.0,CAKE +2023-10-19 10:10:00,31.23,31.24,31.17,31.17,2684.0,CAKE +2023-10-19 10:09:00,31.21,31.23,31.21,31.23,1179.0,CAKE +2023-10-19 10:08:00,31.25,31.26,31.22,31.22,1258.0,CAKE +2023-10-19 10:07:00,31.23,31.235,31.23,31.235,1067.0,CAKE +2023-10-19 10:05:00,31.22,31.22,31.22,31.22,724.0,CAKE +2023-10-19 10:04:00,31.17,31.2,31.17,31.2,1187.0,CAKE +2023-10-19 10:02:00,31.15,31.15,31.13,31.15,1159.0,CAKE +2023-10-19 10:01:00,31.168,31.168,31.11,31.145,1898.0,CAKE +2023-10-19 10:00:00,31.15,31.15,31.15,31.15,295.0,CAKE +2023-10-19 09:59:00,31.14,31.14,31.14,31.14,254.0,CAKE +2023-10-19 09:58:00,31.15,31.19,31.14,31.15,3053.0,CAKE +2023-10-19 09:57:00,31.13,31.14,31.13,31.14,505.0,CAKE +2023-10-19 09:56:00,31.07,31.15,31.07,31.15,2414.0,CAKE +2023-10-19 09:55:00,31.05,31.05,31.05,31.05,310.0,CAKE +2023-10-19 09:54:00,31.085,31.085,31.04,31.05,1248.0,CAKE +2023-10-19 09:53:00,31.16,31.16,31.09,31.1,1695.0,CAKE +2023-10-19 09:51:00,31.14,31.15,31.14,31.15,1498.0,CAKE +2023-10-19 09:50:00,31.21,31.21,31.15,31.165,1175.0,CAKE +2023-10-19 09:49:00,31.2,31.24,31.2,31.24,799.0,CAKE +2023-10-19 09:48:00,31.15,31.15,31.15,31.15,320.0,CAKE +2023-10-19 09:47:00,31.09,31.13,31.09,31.13,1184.0,CAKE +2023-10-19 09:46:00,31.1,31.1,31.1,31.1,710.0,CAKE +2023-10-19 09:45:00,31.03,31.1,31.03,31.1,1209.0,CAKE +2023-10-19 09:44:00,31.02,31.024,31.01,31.023,1851.0,CAKE +2023-10-19 09:43:00,30.99,31.06,30.99,31.06,1797.0,CAKE +2023-10-19 09:42:00,31.01,31.01,30.98,30.98,504.0,CAKE +2023-10-19 09:40:00,31.04,31.06,31.01,31.03,1648.0,CAKE +2023-10-19 09:39:00,31.01,31.01,31.01,31.01,136.0,CAKE +2023-10-19 09:38:00,30.93,31.0,30.93,30.98,583.0,CAKE +2023-10-19 09:37:00,30.94,30.95,30.915,30.915,1453.0,CAKE +2023-10-19 09:36:00,30.88,30.94,30.88,30.94,560.0,CAKE +2023-10-19 09:35:00,30.985,30.985,30.92,30.92,642.0,CAKE +2023-10-19 09:34:00,30.99,30.99,30.99,30.99,246.0,CAKE +2023-10-19 09:32:00,30.94,31.015,30.89,30.89,3966.0,CAKE +2023-10-19 09:31:00,30.9,30.9,30.88,30.88,339.0,CAKE +2023-10-19 09:30:00,30.72,30.77,30.72,30.72,7715.0,CAKE +2023-10-19 09:18:00,30.56,30.56,30.56,30.56,3.0,CAKE +2023-10-19 09:11:00,30.93,30.93,30.93,30.93,25.0,CAKE +2023-10-19 08:46:00,30.94,30.94,30.94,30.94,5.0,CAKE +2023-10-19 08:19:00,30.84,30.84,30.84,30.84,6.0,CAKE +2023-10-19 07:07:00,30.59,30.6,30.59,30.6,3.0,CAKE +2023-10-18 19:54:00,30.32,30.32,30.32,30.32,2.0,CAKE +2023-10-18 16:29:00,30.41,30.41,30.41,30.41,3.0,CAKE +2023-10-18 16:26:00,29.4,30.55,29.4,30.55,613.0,CAKE +2023-10-18 16:23:00,31.3,31.3,31.3,31.3,15.0,CAKE +2023-10-18 16:20:00,30.94,30.94,30.94,30.94,158.0,CAKE +2023-10-18 16:03:00,30.57,30.57,30.57,30.57,1.0,CAKE +2023-10-18 16:01:00,30.94,30.94,30.94,30.94,3248.0,CAKE +2023-10-18 16:00:00,30.94,30.94,30.92,30.94,193234.0,CAKE +2023-10-18 15:59:00,30.925,30.95,30.91,30.92,24983.0,CAKE +2023-10-18 15:58:00,30.915,30.93,30.915,30.925,9000.0,CAKE +2023-10-18 15:57:00,30.91,30.92,30.905,30.915,10440.0,CAKE +2023-10-18 15:56:00,30.9,30.92,30.88,30.91,10806.0,CAKE +2023-10-18 15:55:00,30.89,30.925,30.89,30.905,10451.0,CAKE +2023-10-18 15:54:00,30.89,30.91,30.88,30.885,9233.0,CAKE +2023-10-18 15:53:00,30.87,30.9,30.86,30.9,9238.0,CAKE +2023-10-18 15:52:00,30.925,30.93,30.87,30.88,6254.0,CAKE +2023-10-18 15:51:00,30.91,30.93,30.91,30.925,4717.0,CAKE +2023-10-18 15:50:00,30.89,30.92,30.89,30.91,7308.0,CAKE +2023-10-18 15:49:00,30.85,30.88,30.85,30.88,3851.0,CAKE +2023-10-18 15:48:00,30.84,30.855,30.84,30.85,2327.0,CAKE +2023-10-18 15:47:00,30.815,30.86,30.815,30.85,3521.0,CAKE +2023-10-18 15:46:00,30.8,30.83,30.8,30.815,3153.0,CAKE +2023-10-18 15:45:00,30.81,30.81,30.78,30.78,5219.0,CAKE +2023-10-18 15:44:00,30.815,30.82,30.815,30.815,1892.0,CAKE +2023-10-18 15:43:00,30.81,30.815,30.8,30.815,5161.0,CAKE +2023-10-18 15:42:00,30.795,30.8,30.795,30.8,2864.0,CAKE +2023-10-18 15:41:00,30.835,30.835,30.8,30.81,2705.0,CAKE +2023-10-18 15:40:00,30.835,30.835,30.835,30.835,871.0,CAKE +2023-10-18 15:39:00,30.86,30.86,30.84,30.84,2413.0,CAKE +2023-10-18 15:38:00,30.87,30.875,30.865,30.865,3877.0,CAKE +2023-10-18 15:37:00,30.865,30.865,30.85,30.86,2420.0,CAKE +2023-10-18 15:36:00,30.855,30.865,30.855,30.865,1347.0,CAKE +2023-10-18 15:35:00,30.855,30.875,30.85,30.855,5396.0,CAKE +2023-10-18 15:34:00,30.85,30.86,30.85,30.86,685.0,CAKE +2023-10-18 15:33:00,30.85,30.86,30.85,30.85,867.0,CAKE +2023-10-18 15:32:00,30.855,30.855,30.82,30.845,5500.0,CAKE +2023-10-18 15:31:00,30.88,30.88,30.855,30.855,1530.0,CAKE +2023-10-18 15:30:00,30.87,30.89,30.87,30.89,3185.0,CAKE +2023-10-18 15:29:00,30.88,30.89,30.875,30.88,2946.0,CAKE +2023-10-18 15:28:00,30.875,30.875,30.865,30.87,2085.0,CAKE +2023-10-18 15:27:00,30.88,30.885,30.88,30.88,2403.0,CAKE +2023-10-18 15:26:00,30.88,30.88,30.87,30.875,1516.0,CAKE +2023-10-18 15:25:00,30.89,30.89,30.87,30.89,6032.0,CAKE +2023-10-18 15:24:00,30.9,30.9,30.895,30.895,902.0,CAKE +2023-10-18 15:23:00,30.915,30.915,30.905,30.905,964.0,CAKE +2023-10-18 15:22:00,30.9,30.915,30.9,30.915,2102.0,CAKE +2023-10-18 15:21:00,30.925,30.925,30.9,30.91,2426.0,CAKE +2023-10-18 15:20:00,30.938,30.94,30.93,30.93,1081.0,CAKE +2023-10-18 15:19:00,30.95,30.95,30.94,30.94,863.0,CAKE +2023-10-18 15:18:00,30.96,30.96,30.955,30.955,782.0,CAKE +2023-10-18 15:17:00,30.965,30.975,30.96,30.97,2764.0,CAKE +2023-10-18 15:16:00,30.95,30.96,30.95,30.96,1455.0,CAKE +2023-10-18 15:15:00,30.965,30.965,30.94,30.95,2855.0,CAKE +2023-10-18 15:14:00,30.965,30.965,30.96,30.96,478.0,CAKE +2023-10-18 15:13:00,30.94,30.965,30.94,30.965,1614.0,CAKE +2023-10-18 15:12:00,30.94,30.94,30.935,30.94,603.0,CAKE +2023-10-18 15:11:00,30.94,30.95,30.94,30.94,2321.0,CAKE +2023-10-18 15:10:00,30.945,30.945,30.94,30.94,1734.0,CAKE +2023-10-18 15:09:00,30.95,30.96,30.94,30.94,2336.0,CAKE +2023-10-18 15:08:00,30.96,30.96,30.96,30.96,257.0,CAKE +2023-10-18 15:07:00,30.96,30.96,30.945,30.95,1512.0,CAKE +2023-10-18 15:06:00,30.95,30.965,30.95,30.965,1956.0,CAKE +2023-10-18 15:05:00,30.97,30.97,30.96,30.96,659.0,CAKE +2023-10-18 15:04:00,30.93,30.97,30.93,30.97,1966.0,CAKE +2023-10-18 15:03:00,30.95,30.95,30.94,30.94,1203.0,CAKE +2023-10-18 15:02:00,30.95,30.95,30.945,30.95,1634.0,CAKE +2023-10-18 15:01:00,30.965,30.965,30.95,30.95,954.0,CAKE +2023-10-18 15:00:00,30.964,30.964,30.94,30.96,1878.0,CAKE +2023-10-18 14:58:00,30.95,30.98,30.95,30.96,3529.0,CAKE +2023-10-18 14:57:00,30.96,30.96,30.95,30.95,1179.0,CAKE +2023-10-18 14:56:00,30.935,30.97,30.935,30.96,4032.0,CAKE +2023-10-18 14:55:00,30.93,30.93,30.93,30.93,463.0,CAKE +2023-10-18 14:54:00,30.91,30.935,30.91,30.935,1434.0,CAKE +2023-10-18 14:53:00,30.915,30.92,30.91,30.92,858.0,CAKE +2023-10-18 14:52:00,30.91,30.92,30.9,30.915,1366.0,CAKE +2023-10-18 14:51:00,30.94,30.94,30.92,30.92,1165.0,CAKE +2023-10-18 14:50:00,30.94,30.955,30.94,30.955,2156.0,CAKE +2023-10-18 14:49:00,30.96,30.96,30.96,30.96,649.0,CAKE +2023-10-18 14:48:00,30.975,30.975,30.97,30.97,988.0,CAKE +2023-10-18 14:47:00,30.95,30.98,30.95,30.98,2178.0,CAKE +2023-10-18 14:46:00,30.96,30.96,30.95,30.95,1329.0,CAKE +2023-10-18 14:44:00,30.92,30.95,30.92,30.95,2367.0,CAKE +2023-10-18 14:43:00,30.94,30.94,30.94,30.94,390.0,CAKE +2023-10-18 14:42:00,30.94,30.95,30.92,30.93,1478.0,CAKE +2023-10-18 14:41:00,30.96,30.96,30.95,30.95,1521.0,CAKE +2023-10-18 14:40:00,30.96,30.98,30.96,30.98,1241.0,CAKE +2023-10-18 14:39:00,30.96,30.96,30.96,30.96,419.0,CAKE +2023-10-18 14:38:00,31.0,31.0,30.98,30.98,697.0,CAKE +2023-10-18 14:37:00,31.0,31.0,31.0,31.0,727.0,CAKE +2023-10-18 14:36:00,31.0,31.005,31.0,31.0,1270.0,CAKE +2023-10-18 14:35:00,30.995,31.0,30.99,31.0,1347.0,CAKE +2023-10-18 14:34:00,30.99,31.0,30.99,30.99,1211.0,CAKE +2023-10-18 14:33:00,31.0,31.0,30.97,30.98,2325.0,CAKE +2023-10-18 14:32:00,31.01,31.01,31.01,31.01,384.0,CAKE +2023-10-18 14:31:00,31.01,31.01,31.005,31.01,657.0,CAKE +2023-10-18 14:30:00,30.975,31.01,30.975,31.01,3400.0,CAKE +2023-10-18 14:29:00,30.98,30.98,30.97,30.97,717.0,CAKE +2023-10-18 14:28:00,31.0,31.0,30.98,30.98,1385.0,CAKE +2023-10-18 14:27:00,31.0,31.0,30.995,30.995,1316.0,CAKE +2023-10-18 14:26:00,31.0,31.0,31.0,31.0,420.0,CAKE +2023-10-18 14:25:00,31.01,31.01,31.0,31.01,1177.0,CAKE +2023-10-18 14:24:00,31.04,31.04,31.02,31.02,1688.0,CAKE +2023-10-18 14:23:00,31.045,31.045,31.045,31.045,735.0,CAKE +2023-10-18 14:22:00,31.04,31.045,31.04,31.045,312.0,CAKE +2023-10-18 14:21:00,31.04,31.04,31.03,31.035,953.0,CAKE +2023-10-18 14:20:00,31.05,31.05,31.04,31.045,3253.0,CAKE +2023-10-18 14:19:00,31.05,31.05,31.05,31.05,530.0,CAKE +2023-10-18 14:18:00,31.04,31.05,31.04,31.04,1422.0,CAKE +2023-10-18 14:16:00,31.04,31.04,31.02,31.03,1711.0,CAKE +2023-10-18 14:15:00,31.05,31.05,31.05,31.05,645.0,CAKE +2023-10-18 14:14:00,31.06,31.06,31.05,31.05,684.0,CAKE +2023-10-18 14:13:00,31.06,31.075,31.06,31.065,1810.0,CAKE +2023-10-18 14:12:00,31.055,31.055,31.055,31.055,259.0,CAKE +2023-10-18 14:11:00,31.05,31.05,31.05,31.05,428.0,CAKE +2023-10-18 14:10:00,31.05,31.05,31.05,31.05,600.0,CAKE +2023-10-18 14:09:00,31.09,31.09,31.05,31.05,1131.0,CAKE +2023-10-18 14:08:00,31.05,31.09,31.05,31.09,2206.0,CAKE +2023-10-18 14:07:00,31.02,31.03,31.02,31.026,1166.0,CAKE +2023-10-18 14:06:00,31.06,31.06,31.025,31.03,696.0,CAKE +2023-10-18 14:05:00,31.06,31.06,31.06,31.06,302.0,CAKE +2023-10-18 14:04:00,31.07,31.07,31.055,31.06,1797.0,CAKE +2023-10-18 14:03:00,31.06,31.06,31.06,31.06,110.0,CAKE +2023-10-18 14:02:00,31.12,31.12,31.05,31.05,1751.0,CAKE +2023-10-18 14:01:00,31.13,31.13,31.12,31.12,844.0,CAKE +2023-10-18 14:00:00,31.12,31.135,31.12,31.125,1624.0,CAKE +2023-10-18 13:59:00,31.11,31.11,31.11,31.11,141.0,CAKE +2023-10-18 13:58:00,31.09,31.1,31.08,31.1,4069.0,CAKE +2023-10-18 13:57:00,31.04,31.07,31.04,31.07,1204.0,CAKE +2023-10-18 13:56:00,31.03,31.04,31.02,31.04,1188.0,CAKE +2023-10-18 13:54:00,31.03,31.03,31.03,31.03,781.0,CAKE +2023-10-18 13:53:00,31.02,31.03,31.02,31.03,798.0,CAKE +2023-10-18 13:52:00,31.02,31.02,31.02,31.02,274.0,CAKE +2023-10-18 13:51:00,31.03,31.03,31.01,31.02,1412.0,CAKE +2023-10-18 13:50:00,31.02,31.03,31.02,31.03,805.0,CAKE +2023-10-18 13:49:00,31.01,31.01,30.995,30.995,612.0,CAKE +2023-10-18 13:48:00,31.035,31.045,31.02,31.02,2026.0,CAKE +2023-10-18 13:47:00,31.03,31.035,31.03,31.03,382.0,CAKE +2023-10-18 13:46:00,31.01,31.03,31.01,31.03,856.0,CAKE +2023-10-18 13:45:00,31.02,31.02,30.99,30.99,1676.0,CAKE +2023-10-18 13:44:00,31.0,31.025,31.0,31.02,2405.0,CAKE +2023-10-18 13:43:00,30.99,30.99,30.99,30.99,101.0,CAKE +2023-10-18 13:41:00,30.97,30.98,30.97,30.98,1060.0,CAKE +2023-10-18 13:40:00,30.97,30.985,30.97,30.985,1236.0,CAKE +2023-10-18 13:39:00,30.97,30.97,30.97,30.97,293.0,CAKE +2023-10-18 13:38:00,31.0,31.0,30.99,30.99,658.0,CAKE +2023-10-18 13:37:00,31.0,31.01,30.99,31.01,2087.0,CAKE +2023-10-18 13:36:00,31.015,31.015,31.01,31.01,657.0,CAKE +2023-10-18 13:35:00,31.03,31.03,31.025,31.025,655.0,CAKE +2023-10-18 13:34:00,31.03,31.03,31.03,31.03,429.0,CAKE +2023-10-18 13:33:00,31.05,31.05,31.05,31.05,235.0,CAKE +2023-10-18 13:32:00,31.08,31.08,31.04,31.04,2371.0,CAKE +2023-10-18 13:31:00,31.11,31.11,31.09,31.09,1331.0,CAKE +2023-10-18 13:30:00,31.1,31.12,31.1,31.12,1283.0,CAKE +2023-10-18 13:29:00,31.11,31.11,31.11,31.11,775.0,CAKE +2023-10-18 13:28:00,31.09,31.09,31.09,31.09,373.0,CAKE +2023-10-18 13:27:00,31.09,31.09,31.09,31.09,869.0,CAKE +2023-10-18 13:26:00,31.1,31.1,31.095,31.095,756.0,CAKE +2023-10-18 13:25:00,31.07,31.1,31.07,31.1,1560.0,CAKE +2023-10-18 13:24:00,31.08,31.08,31.07,31.07,443.0,CAKE +2023-10-18 13:23:00,31.09,31.09,31.09,31.09,623.0,CAKE +2023-10-18 13:22:00,31.11,31.11,31.11,31.11,438.0,CAKE +2023-10-18 13:21:00,31.14,31.14,31.11,31.11,2161.0,CAKE +2023-10-18 13:20:00,31.14,31.14,31.12,31.13,848.0,CAKE +2023-10-18 13:19:00,31.155,31.155,31.155,31.155,203.0,CAKE +2023-10-18 13:18:00,31.18,31.22,31.16,31.165,3708.0,CAKE +2023-10-18 13:17:00,31.2,31.2,31.19,31.19,482.0,CAKE +2023-10-18 13:15:00,31.18,31.21,31.18,31.21,435.0,CAKE +2023-10-18 13:14:00,31.21,31.21,31.19,31.19,717.0,CAKE +2023-10-18 13:13:00,31.2,31.2,31.175,31.19,1977.0,CAKE +2023-10-18 13:12:00,31.19,31.22,31.19,31.205,7880.0,CAKE +2023-10-18 13:11:00,31.15,31.17,31.15,31.17,491.0,CAKE +2023-10-18 13:10:00,31.15,31.15,31.13,31.14,1090.0,CAKE +2023-10-18 13:09:00,31.08,31.15,31.08,31.15,3592.0,CAKE +2023-10-18 13:08:00,31.08,31.09,31.07,31.07,1482.0,CAKE +2023-10-18 13:07:00,31.05,31.05,31.04,31.05,1032.0,CAKE +2023-10-18 13:06:00,31.045,31.045,31.045,31.045,204.0,CAKE +2023-10-18 13:05:00,31.065,31.065,31.04,31.05,800.0,CAKE +2023-10-18 13:04:00,31.06,31.08,31.06,31.08,1549.0,CAKE +2023-10-18 13:03:00,31.05,31.05,31.02,31.03,1639.0,CAKE +2023-10-18 13:02:00,31.02,31.06,31.02,31.05,727.0,CAKE +2023-10-18 13:01:00,30.92,31.0,30.92,31.0,3627.0,CAKE +2023-10-18 13:00:00,30.92,30.92,30.9,30.91,816.0,CAKE +2023-10-18 12:59:00,30.91,30.91,30.91,30.91,1293.0,CAKE +2023-10-18 12:58:00,30.92,30.92,30.89,30.9,1354.0,CAKE +2023-10-18 12:57:00,30.93,30.93,30.92,30.93,837.0,CAKE +2023-10-18 12:56:00,30.91,30.92,30.91,30.92,844.0,CAKE +2023-10-18 12:54:00,30.91,30.91,30.908,30.908,1126.0,CAKE +2023-10-18 12:53:00,30.95,30.95,30.92,30.92,769.0,CAKE +2023-10-18 12:52:00,30.92,30.93,30.92,30.92,1516.0,CAKE +2023-10-18 12:51:00,30.91,30.92,30.9,30.92,1266.0,CAKE +2023-10-18 12:50:00,30.93,30.93,30.92,30.92,890.0,CAKE +2023-10-18 12:49:00,30.93,30.93,30.93,30.93,438.0,CAKE +2023-10-18 12:48:00,30.93,30.93,30.92,30.93,3070.0,CAKE +2023-10-18 12:47:00,30.95,30.95,30.95,30.95,366.0,CAKE +2023-10-18 12:46:00,30.94,30.94,30.94,30.94,345.0,CAKE +2023-10-18 12:45:00,30.935,30.935,30.92,30.92,788.0,CAKE +2023-10-18 12:44:00,30.93,30.93,30.92,30.92,957.0,CAKE +2023-10-18 12:43:00,30.96,30.96,30.94,30.94,910.0,CAKE +2023-10-18 12:42:00,30.89,30.93,30.88,30.93,1190.0,CAKE +2023-10-18 12:41:00,30.865,30.88,30.865,30.88,2016.0,CAKE +2023-10-18 12:40:00,30.855,30.86,30.855,30.86,556.0,CAKE +2023-10-18 12:39:00,30.86,30.86,30.855,30.855,219.0,CAKE +2023-10-18 12:38:00,30.88,30.88,30.88,30.88,718.0,CAKE +2023-10-18 12:37:00,30.905,30.905,30.86,30.86,1188.0,CAKE +2023-10-18 12:36:00,30.91,30.91,30.9,30.9,554.0,CAKE +2023-10-18 12:35:00,30.91,30.91,30.89,30.89,2719.0,CAKE +2023-10-18 12:34:00,30.94,30.94,30.92,30.92,1325.0,CAKE +2023-10-18 12:33:00,30.94,30.94,30.94,30.94,108.0,CAKE +2023-10-18 12:32:00,30.945,30.945,30.94,30.94,643.0,CAKE +2023-10-18 12:31:00,30.93,30.95,30.93,30.95,1911.0,CAKE +2023-10-18 12:30:00,30.925,30.925,30.92,30.92,490.0,CAKE +2023-10-18 12:29:00,30.92,30.92,30.92,30.92,207.0,CAKE +2023-10-18 12:28:00,30.915,30.92,30.915,30.92,548.0,CAKE +2023-10-18 12:27:00,30.93,30.93,30.93,30.93,448.0,CAKE +2023-10-18 12:26:00,30.92,30.92,30.92,30.92,547.0,CAKE +2023-10-18 12:25:00,30.91,30.91,30.9,30.9,1709.0,CAKE +2023-10-18 12:24:00,30.89,30.89,30.89,30.89,103.0,CAKE +2023-10-18 12:22:00,30.91,30.91,30.91,30.91,750.0,CAKE +2023-10-18 12:21:00,30.94,30.95,30.9,30.9,1708.0,CAKE +2023-10-18 12:20:00,30.95,30.96,30.95,30.96,309.0,CAKE +2023-10-18 12:19:00,30.96,30.96,30.95,30.95,656.0,CAKE +2023-10-18 12:18:00,30.92,30.95,30.92,30.95,789.0,CAKE +2023-10-18 12:17:00,30.935,30.935,30.92,30.92,573.0,CAKE +2023-10-18 12:16:00,30.89,30.92,30.88,30.92,3690.0,CAKE +2023-10-18 12:15:00,30.84,30.88,30.84,30.88,975.0,CAKE +2023-10-18 12:14:00,30.885,30.885,30.845,30.845,932.0,CAKE +2023-10-18 12:13:00,30.86,30.86,30.86,30.86,870.0,CAKE +2023-10-18 12:12:00,30.88,30.88,30.87,30.88,1418.0,CAKE +2023-10-18 12:10:00,30.96,30.96,30.93,30.93,927.0,CAKE +2023-10-18 12:09:00,30.955,30.96,30.94,30.96,602.0,CAKE +2023-10-18 12:08:00,30.96,30.97,30.955,30.955,901.0,CAKE +2023-10-18 12:07:00,30.98,30.98,30.98,30.98,500.0,CAKE +2023-10-18 12:06:00,30.96,30.97,30.96,30.97,248.0,CAKE +2023-10-18 12:05:00,31.09,31.09,30.99,30.99,3259.0,CAKE +2023-10-18 12:04:00,30.99,31.09,30.99,31.09,2557.0,CAKE +2023-10-18 12:03:00,30.97,30.97,30.97,30.97,829.0,CAKE +2023-10-18 12:02:00,30.97,30.99,30.965,30.965,1603.0,CAKE +2023-10-18 12:01:00,31.0,31.0,30.94,30.95,972.0,CAKE +2023-10-18 12:00:00,31.02,31.03,31.02,31.02,1885.0,CAKE +2023-10-18 11:59:00,31.02,31.04,31.02,31.04,3397.0,CAKE +2023-10-18 11:58:00,31.15,31.15,31.08,31.08,2428.0,CAKE +2023-10-18 11:57:00,31.165,31.165,31.16,31.16,795.0,CAKE +2023-10-18 11:56:00,31.14,31.16,31.14,31.16,903.0,CAKE +2023-10-18 11:55:00,31.08,31.14,31.08,31.135,1441.0,CAKE +2023-10-18 11:54:00,31.085,31.12,31.05,31.08,6179.0,CAKE +2023-10-18 11:53:00,31.02,31.1,31.02,31.095,2081.0,CAKE +2023-10-18 11:52:00,30.955,31.01,30.955,31.01,3453.0,CAKE +2023-10-18 11:51:00,30.97,30.97,30.955,30.955,1464.0,CAKE +2023-10-18 11:50:00,30.98,30.98,30.98,30.98,931.0,CAKE +2023-10-18 11:49:00,30.975,30.99,30.97,30.971,1286.0,CAKE +2023-10-18 11:48:00,30.98,30.98,30.98,30.98,797.0,CAKE +2023-10-18 11:47:00,30.97,31.0,30.97,30.995,2127.0,CAKE +2023-10-18 11:46:00,30.99,30.99,30.98,30.98,1335.0,CAKE +2023-10-18 11:45:00,31.01,31.02,31.005,31.02,935.0,CAKE +2023-10-18 11:44:00,31.0,31.0,31.0,31.0,284.0,CAKE +2023-10-18 11:43:00,31.01,31.01,31.0,31.0,793.0,CAKE +2023-10-18 11:42:00,31.0,31.02,31.0,31.02,908.0,CAKE +2023-10-18 11:41:00,30.98,31.005,30.96,30.98,2513.0,CAKE +2023-10-18 11:40:00,31.03,31.03,31.01,31.01,1135.0,CAKE +2023-10-18 11:39:00,31.08,31.08,31.031,31.031,3968.0,CAKE +2023-10-18 11:38:00,31.09,31.1,31.08,31.08,617.0,CAKE +2023-10-18 11:37:00,31.075,31.075,31.07,31.07,478.0,CAKE +2023-10-18 11:36:00,31.07,31.07,31.07,31.07,544.0,CAKE +2023-10-18 11:35:00,31.09,31.09,31.07,31.08,2158.0,CAKE +2023-10-18 11:34:00,31.091,31.091,31.091,31.091,572.0,CAKE +2023-10-18 11:33:00,31.1,31.135,31.1,31.1,1956.0,CAKE +2023-10-18 11:32:00,31.155,31.18,31.05,31.08,9555.0,CAKE +2023-10-18 11:31:00,31.15,31.155,31.15,31.155,808.0,CAKE +2023-10-18 11:30:00,31.15,31.15,31.145,31.15,1636.0,CAKE +2023-10-18 11:29:00,31.14,31.16,31.14,31.16,2334.0,CAKE +2023-10-18 11:28:00,31.15,31.15,31.13,31.15,2043.0,CAKE +2023-10-18 11:27:00,31.14,31.15,31.12,31.15,1483.0,CAKE +2023-10-18 11:26:00,31.09,31.13,31.09,31.13,2138.0,CAKE +2023-10-18 11:25:00,31.06,31.08,31.06,31.08,1341.0,CAKE +2023-10-18 11:24:00,31.06,31.06,31.02,31.055,1451.0,CAKE +2023-10-18 11:23:00,31.04,31.07,31.04,31.07,952.0,CAKE +2023-10-18 11:22:00,31.04,31.04,30.975,31.03,2539.0,CAKE +2023-10-18 11:21:00,31.03,31.055,31.03,31.04,1247.0,CAKE +2023-10-18 11:20:00,31.03,31.03,31.005,31.02,2885.0,CAKE +2023-10-18 11:19:00,31.03,31.04,31.03,31.04,541.0,CAKE +2023-10-18 11:18:00,31.04,31.04,31.04,31.04,862.0,CAKE +2023-10-18 11:17:00,30.985,31.04,30.985,31.03,1709.0,CAKE +2023-10-18 11:16:00,31.03,31.04,30.99,30.99,2929.0,CAKE +2023-10-18 11:15:00,31.02,31.04,31.02,31.04,958.0,CAKE +2023-10-18 11:14:00,31.03,31.03,31.01,31.01,456.0,CAKE +2023-10-18 11:13:00,31.01,31.04,31.01,31.04,2193.0,CAKE +2023-10-18 11:12:00,31.01,31.03,31.01,31.03,2811.0,CAKE +2023-10-18 11:11:00,30.97,31.0,30.97,31.0,1564.0,CAKE +2023-10-18 11:10:00,31.03,31.03,30.96,30.96,3193.0,CAKE +2023-10-18 11:09:00,31.03,31.03,31.03,31.03,1257.0,CAKE +2023-10-18 11:08:00,31.02,31.02,31.015,31.02,1627.0,CAKE +2023-10-18 11:07:00,31.03,31.03,31.03,31.03,610.0,CAKE +2023-10-18 11:06:00,31.03,31.035,31.02,31.035,2628.0,CAKE +2023-10-18 11:05:00,31.01,31.02,31.0,31.02,1327.0,CAKE +2023-10-18 11:04:00,30.995,31.01,30.99,31.01,2493.0,CAKE +2023-10-18 11:03:00,30.97,30.99,30.96,30.99,2830.0,CAKE +2023-10-18 11:02:00,30.98,30.98,30.94,30.96,3693.0,CAKE +2023-10-18 11:01:00,30.96,30.99,30.96,30.99,1900.0,CAKE +2023-10-18 11:00:00,30.995,30.995,30.95,30.95,3035.0,CAKE +2023-10-18 10:59:00,30.965,30.99,30.96,30.99,2691.0,CAKE +2023-10-18 10:58:00,30.95,30.96,30.95,30.96,665.0,CAKE +2023-10-18 10:57:00,30.93,30.96,30.91,30.96,5601.0,CAKE +2023-10-18 10:56:00,30.92,30.94,30.92,30.93,1422.0,CAKE +2023-10-18 10:55:00,30.92,30.92,30.92,30.92,846.0,CAKE +2023-10-18 10:54:00,30.93,30.93,30.925,30.925,1189.0,CAKE +2023-10-18 10:53:00,30.91,30.91,30.9,30.9,1148.0,CAKE +2023-10-18 10:52:00,30.92,30.92,30.92,30.92,863.0,CAKE +2023-10-18 10:51:00,30.97,30.98,30.93,30.93,1482.0,CAKE +2023-10-18 10:50:00,30.96,30.98,30.96,30.98,1830.0,CAKE +2023-10-18 10:49:00,30.96,30.995,30.96,30.98,2610.0,CAKE +2023-10-18 10:48:00,30.95,30.95,30.925,30.94,1923.0,CAKE +2023-10-18 10:47:00,30.88,30.965,30.88,30.965,6207.0,CAKE +2023-10-18 10:46:00,30.86,30.91,30.86,30.89,10614.0,CAKE +2023-10-18 10:45:00,30.89,30.89,30.84,30.84,2288.0,CAKE +2023-10-18 10:44:00,30.875,30.895,30.875,30.895,238.0,CAKE +2023-10-18 10:43:00,30.915,30.93,30.87,30.87,1550.0,CAKE +2023-10-18 10:42:00,30.92,30.92,30.89,30.915,1373.0,CAKE +2023-10-18 10:41:00,30.96,30.96,30.935,30.935,747.0,CAKE +2023-10-18 10:40:00,31.0,31.0,30.955,30.955,1114.0,CAKE +2023-10-18 10:39:00,31.01,31.01,31.01,31.01,583.0,CAKE +2023-10-18 10:38:00,31.025,31.025,30.99,31.0,1335.0,CAKE +2023-10-18 10:37:00,31.08,31.08,31.01,31.01,1334.0,CAKE +2023-10-18 10:36:00,31.09,31.09,31.07,31.085,1706.0,CAKE +2023-10-18 10:35:00,31.14,31.14,31.08,31.12,3723.0,CAKE +2023-10-18 10:33:00,31.17,31.23,31.16,31.21,3161.0,CAKE +2023-10-18 10:32:00,31.16,31.2,31.16,31.185,2359.0,CAKE +2023-10-18 10:31:00,31.13,31.15,31.13,31.13,2049.0,CAKE +2023-10-18 10:30:00,31.1,31.11,31.09,31.11,2279.0,CAKE +2023-10-18 10:29:00,31.13,31.13,31.11,31.11,1399.0,CAKE +2023-10-18 10:28:00,31.19,31.19,31.14,31.14,3127.0,CAKE +2023-10-18 10:27:00,31.145,31.23,31.145,31.23,1711.0,CAKE +2023-10-18 10:26:00,31.16,31.16,31.13,31.14,1520.0,CAKE +2023-10-18 10:25:00,31.16,31.16,31.16,31.16,3018.0,CAKE +2023-10-18 10:24:00,31.18,31.18,31.145,31.16,1950.0,CAKE +2023-10-18 10:23:00,31.19,31.195,31.18,31.195,1947.0,CAKE +2023-10-18 10:22:00,31.19,31.19,31.18,31.19,1675.0,CAKE +2023-10-18 10:21:00,31.19,31.22,31.17,31.18,3467.0,CAKE +2023-10-18 10:20:00,31.17,31.21,31.13,31.21,2200.0,CAKE +2023-10-18 10:19:00,31.14,31.18,31.14,31.16,3846.0,CAKE +2023-10-18 10:18:00,31.08,31.12,31.07,31.12,832.0,CAKE +2023-10-18 10:17:00,31.15,31.17,31.095,31.095,4773.0,CAKE +2023-10-18 10:16:00,31.14,31.14,31.14,31.14,852.0,CAKE +2023-10-18 10:15:00,31.08,31.13,31.06,31.12,3186.0,CAKE +2023-10-18 10:14:00,31.06,31.09,31.05,31.09,2511.0,CAKE +2023-10-18 10:13:00,31.035,31.07,31.035,31.07,2992.0,CAKE +2023-10-18 10:12:00,31.07,31.07,31.04,31.045,1085.0,CAKE +2023-10-18 10:11:00,31.095,31.095,31.003,31.06,7113.0,CAKE +2023-10-18 10:10:00,31.01,31.09,31.0,31.09,4759.0,CAKE +2023-10-18 10:09:00,30.97,31.04,30.97,31.03,1866.0,CAKE +2023-10-18 10:08:00,30.91,30.99,30.91,30.97,2438.0,CAKE +2023-10-18 10:07:00,30.875,30.89,30.85,30.89,799.0,CAKE +2023-10-18 10:06:00,30.775,30.87,30.775,30.87,1199.0,CAKE +2023-10-18 10:05:00,30.7,30.73,30.7,30.73,2293.0,CAKE +2023-10-18 10:04:00,30.7,30.72,30.7,30.72,1111.0,CAKE +2023-10-18 10:03:00,30.63,30.63,30.63,30.63,114.0,CAKE +2023-10-18 10:02:00,30.64,30.67,30.63,30.63,1069.0,CAKE +2023-10-18 10:01:00,30.64,30.66,30.64,30.66,685.0,CAKE +2023-10-18 10:00:00,30.56,30.57,30.53,30.57,2228.0,CAKE +2023-10-18 09:59:00,30.48,30.56,30.48,30.56,1750.0,CAKE +2023-10-18 09:58:00,30.53,30.53,30.5,30.5,2020.0,CAKE +2023-10-18 09:57:00,30.48,30.5,30.48,30.5,679.0,CAKE +2023-10-18 09:56:00,30.5,30.5,30.45,30.48,992.0,CAKE +2023-10-18 09:55:00,30.64,30.64,30.57,30.57,1197.0,CAKE +2023-10-18 09:54:00,30.6,30.64,30.6,30.6,2037.0,CAKE +2023-10-18 09:53:00,30.62,30.62,30.57,30.57,905.0,CAKE +2023-10-18 09:52:00,30.59,30.65,30.59,30.61,1553.0,CAKE +2023-10-18 09:51:00,30.65,30.67,30.605,30.605,5900.0,CAKE +2023-10-18 09:50:00,30.705,30.705,30.635,30.635,462.0,CAKE +2023-10-18 09:49:00,30.76,30.76,30.755,30.755,804.0,CAKE +2023-10-18 09:48:00,30.64,30.71,30.63,30.71,2718.0,CAKE +2023-10-18 09:47:00,30.77,30.77,30.66,30.69,2082.0,CAKE +2023-10-18 09:46:00,30.65,30.74,30.65,30.74,2018.0,CAKE +2023-10-18 09:45:00,30.63,30.63,30.63,30.63,386.0,CAKE +2023-10-18 09:44:00,30.62,30.65,30.62,30.65,1067.0,CAKE +2023-10-18 09:42:00,30.69,30.69,30.63,30.63,2674.0,CAKE +2023-10-18 09:41:00,30.5,30.51,30.5,30.51,972.0,CAKE +2023-10-18 09:40:00,30.46,30.46,30.39,30.39,2180.0,CAKE +2023-10-18 09:39:00,30.4,30.48,30.4,30.48,1436.0,CAKE +2023-10-18 09:38:00,30.2,30.33,30.2,30.33,2215.0,CAKE +2023-10-18 09:37:00,30.11,30.37,30.11,30.23,6155.0,CAKE +2023-10-18 09:36:00,30.14,30.21,30.04,30.04,4865.0,CAKE +2023-10-18 09:35:00,30.3,30.32,30.27,30.27,745.0,CAKE +2023-10-18 09:34:00,30.36,30.42,30.28,30.355,6976.0,CAKE +2023-10-18 09:33:00,30.58,30.58,30.38,30.38,2595.0,CAKE +2023-10-18 09:32:00,30.73,30.73,30.56,30.56,2393.0,CAKE +2023-10-18 09:31:00,30.59,30.78,30.59,30.735,2077.0,CAKE +2023-10-18 09:30:00,30.79,30.82,30.72,30.745,12787.0,CAKE +2023-10-18 09:05:00,31.4,31.4,31.4,31.4,20.0,CAKE +2023-10-18 08:00:00,31.4,32.0,31.4,32.0,2.0,CAKE +2023-10-17 19:47:00,31.32,31.32,31.32,31.32,2.0,CAKE +2023-10-17 19:08:00,31.24,31.24,31.24,31.24,3.0,CAKE +2023-10-17 16:29:00,31.41,31.41,31.41,31.41,1.0,CAKE +2023-10-17 16:20:00,31.4,31.4,31.4,31.4,843.0,CAKE +2023-10-17 16:19:00,31.4,31.4,31.4,31.4,1.0,CAKE +2023-10-17 16:06:00,31.4,31.4,31.4,31.4,5.0,CAKE +2023-10-17 16:05:00,31.4,31.4,31.4,31.4,2.0,CAKE +2023-10-17 16:03:00,31.399,31.399,31.05,31.05,560.0,CAKE +2023-10-17 16:02:00,31.4,31.4,31.4,31.4,1377.0,CAKE +2023-10-17 16:01:00,31.4,31.4,31.4,31.4,783.0,CAKE +2023-10-17 16:00:00,31.41,31.41,31.4,31.4,258887.0,CAKE +2023-10-17 15:59:00,31.38,31.41,31.36,31.41,37613.0,CAKE +2023-10-17 15:58:00,31.37,31.38,31.37,31.37,10957.0,CAKE +2023-10-17 15:57:00,31.4,31.405,31.37,31.375,17234.0,CAKE +2023-10-17 15:56:00,31.415,31.425,31.39,31.39,17214.0,CAKE +2023-10-17 15:55:00,31.403,31.43,31.403,31.42,11851.0,CAKE +2023-10-17 15:54:00,31.39,31.41,31.37,31.41,13441.0,CAKE +2023-10-17 15:53:00,31.35,31.39,31.345,31.39,6486.0,CAKE +2023-10-17 15:52:00,31.35,31.36,31.34,31.343,8686.0,CAKE +2023-10-17 15:51:00,31.33,31.35,31.33,31.345,5905.0,CAKE +2023-10-17 15:50:00,31.38,31.38,31.31,31.34,9961.0,CAKE +2023-10-17 15:49:00,31.385,31.405,31.385,31.39,8178.0,CAKE +2023-10-17 15:48:00,31.395,31.395,31.38,31.38,5353.0,CAKE +2023-10-17 15:47:00,31.37,31.39,31.37,31.385,3756.0,CAKE +2023-10-17 15:46:00,31.36,31.39,31.345,31.39,4965.0,CAKE +2023-10-17 15:45:00,31.385,31.385,31.35,31.35,2737.0,CAKE +2023-10-17 15:44:00,31.42,31.43,31.38,31.38,9189.0,CAKE +2023-10-17 15:43:00,31.415,31.43,31.415,31.415,5531.0,CAKE +2023-10-17 15:42:00,31.39,31.415,31.39,31.415,2164.0,CAKE +2023-10-17 15:41:00,31.365,31.39,31.365,31.39,2605.0,CAKE +2023-10-17 15:40:00,31.375,31.375,31.35,31.365,5245.0,CAKE +2023-10-17 15:39:00,31.4,31.405,31.375,31.375,6096.0,CAKE +2023-10-17 15:38:00,31.395,31.4,31.395,31.395,1284.0,CAKE +2023-10-17 15:37:00,31.38,31.41,31.38,31.4,3903.0,CAKE +2023-10-17 15:36:00,31.42,31.44,31.38,31.38,6648.0,CAKE +2023-10-17 15:35:00,31.41,31.43,31.41,31.43,3963.0,CAKE +2023-10-17 15:34:00,31.415,31.415,31.405,31.405,3386.0,CAKE +2023-10-17 15:33:00,31.42,31.427,31.41,31.41,3480.0,CAKE +2023-10-17 15:32:00,31.395,31.425,31.395,31.42,2469.0,CAKE +2023-10-17 15:31:00,31.42,31.42,31.395,31.395,10946.0,CAKE +2023-10-17 15:30:00,31.375,31.43,31.37,31.42,6187.0,CAKE +2023-10-17 15:29:00,31.34,31.37,31.33,31.37,3721.0,CAKE +2023-10-17 15:28:00,31.29,31.33,31.29,31.33,2017.0,CAKE +2023-10-17 15:27:00,31.29,31.29,31.29,31.29,3045.0,CAKE +2023-10-17 15:26:00,31.33,31.33,31.29,31.29,9902.0,CAKE +2023-10-17 15:25:00,31.305,31.335,31.305,31.335,5965.0,CAKE +2023-10-17 15:24:00,31.305,31.305,31.305,31.305,119.0,CAKE +2023-10-17 15:23:00,31.3,31.31,31.3,31.308,1120.0,CAKE +2023-10-17 15:22:00,31.31,31.31,31.29,31.29,1488.0,CAKE +2023-10-17 15:21:00,31.32,31.32,31.32,31.32,435.0,CAKE +2023-10-17 15:20:00,31.289,31.31,31.289,31.31,2063.0,CAKE +2023-10-17 15:19:00,31.275,31.29,31.275,31.29,858.0,CAKE +2023-10-17 15:18:00,31.28,31.28,31.27,31.275,650.0,CAKE +2023-10-17 15:17:00,31.3,31.3,31.27,31.27,3142.0,CAKE +2023-10-17 15:16:00,31.32,31.32,31.295,31.295,1891.0,CAKE +2023-10-17 15:15:00,31.33,31.33,31.33,31.33,214.0,CAKE +2023-10-17 15:14:00,31.325,31.325,31.31,31.31,1072.0,CAKE +2023-10-17 15:13:00,31.35,31.35,31.325,31.325,2290.0,CAKE +2023-10-17 15:12:00,31.36,31.38,31.36,31.36,3438.0,CAKE +2023-10-17 15:11:00,31.36,31.37,31.35,31.35,1678.0,CAKE +2023-10-17 15:10:00,31.36,31.36,31.36,31.36,463.0,CAKE +2023-10-17 15:09:00,31.33,31.36,31.33,31.36,2594.0,CAKE +2023-10-17 15:08:00,31.35,31.36,31.319,31.32,4452.0,CAKE +2023-10-17 15:07:00,31.34,31.34,31.34,31.34,1187.0,CAKE +2023-10-17 15:06:00,31.35,31.35,31.35,31.35,574.0,CAKE +2023-10-17 15:05:00,31.35,31.35,31.34,31.34,2004.0,CAKE +2023-10-17 15:04:00,31.35,31.35,31.34,31.34,1229.0,CAKE +2023-10-17 15:03:00,31.31,31.34,31.31,31.34,1933.0,CAKE +2023-10-17 15:02:00,31.34,31.34,31.31,31.31,1797.0,CAKE +2023-10-17 15:01:00,31.37,31.37,31.33,31.33,1949.0,CAKE +2023-10-17 15:00:00,31.37,31.37,31.36,31.37,1440.0,CAKE +2023-10-17 14:59:00,31.361,31.38,31.355,31.38,2811.0,CAKE +2023-10-17 14:58:00,31.38,31.39,31.37,31.37,1673.0,CAKE +2023-10-17 14:57:00,31.4,31.4,31.371,31.371,2899.0,CAKE +2023-10-17 14:56:00,31.38,31.42,31.38,31.41,1574.0,CAKE +2023-10-17 14:55:00,31.35,31.375,31.34,31.365,3234.0,CAKE +2023-10-17 14:54:00,31.4,31.4,31.35,31.36,2905.0,CAKE +2023-10-17 14:53:00,31.41,31.41,31.41,31.41,832.0,CAKE +2023-10-17 14:52:00,31.46,31.46,31.42,31.44,12955.0,CAKE +2023-10-17 14:51:00,31.46,31.47,31.46,31.46,2923.0,CAKE +2023-10-17 14:50:00,31.47,31.47,31.46,31.47,3890.0,CAKE +2023-10-17 14:49:00,31.465,31.48,31.465,31.48,1157.0,CAKE +2023-10-17 14:48:00,31.465,31.47,31.46,31.465,1200.0,CAKE +2023-10-17 14:47:00,31.45,31.465,31.45,31.465,1532.0,CAKE +2023-10-17 14:46:00,31.44,31.445,31.435,31.445,1348.0,CAKE +2023-10-17 14:45:00,31.46,31.46,31.44,31.44,3532.0,CAKE +2023-10-17 14:44:00,31.445,31.46,31.445,31.455,710.0,CAKE +2023-10-17 14:43:00,31.45,31.45,31.44,31.45,3640.0,CAKE +2023-10-17 14:42:00,31.445,31.45,31.445,31.45,2402.0,CAKE +2023-10-17 14:41:00,31.44,31.445,31.44,31.445,1307.0,CAKE +2023-10-17 14:40:00,31.445,31.445,31.42,31.43,2503.0,CAKE +2023-10-17 14:39:00,31.435,31.45,31.435,31.44,3898.0,CAKE +2023-10-17 14:38:00,31.431,31.431,31.431,31.431,921.0,CAKE +2023-10-17 14:37:00,31.385,31.42,31.385,31.42,2468.0,CAKE +2023-10-17 14:36:00,31.4,31.4,31.38,31.385,5002.0,CAKE +2023-10-17 14:35:00,31.37,31.38,31.37,31.38,1768.0,CAKE +2023-10-17 14:34:00,31.365,31.365,31.365,31.365,500.0,CAKE +2023-10-17 14:33:00,31.35,31.355,31.35,31.355,1625.0,CAKE +2023-10-17 14:32:00,31.33,31.345,31.33,31.345,2340.0,CAKE +2023-10-17 14:31:00,31.345,31.345,31.335,31.335,1084.0,CAKE +2023-10-17 14:30:00,31.345,31.35,31.34,31.34,2954.0,CAKE +2023-10-17 14:29:00,31.36,31.36,31.33,31.345,2055.0,CAKE +2023-10-17 14:28:00,31.37,31.375,31.36,31.365,2314.0,CAKE +2023-10-17 14:27:00,31.37,31.37,31.37,31.37,256.0,CAKE +2023-10-17 14:26:00,31.36,31.365,31.355,31.365,1059.0,CAKE +2023-10-17 14:25:00,31.36,31.36,31.35,31.36,2236.0,CAKE +2023-10-17 14:24:00,31.341,31.37,31.341,31.37,1165.0,CAKE +2023-10-17 14:23:00,31.35,31.35,31.35,31.35,765.0,CAKE +2023-10-17 14:22:00,31.35,31.35,31.35,31.35,393.0,CAKE +2023-10-17 14:21:00,31.36,31.36,31.35,31.359,894.0,CAKE +2023-10-17 14:20:00,31.37,31.37,31.35,31.35,2001.0,CAKE +2023-10-17 14:19:00,31.37,31.37,31.35,31.36,3561.0,CAKE +2023-10-17 14:18:00,31.37,31.39,31.37,31.38,2315.0,CAKE +2023-10-17 14:17:00,31.37,31.37,31.37,31.37,1268.0,CAKE +2023-10-17 14:16:00,31.37,31.37,31.37,31.37,271.0,CAKE +2023-10-17 14:15:00,31.35,31.37,31.34,31.37,1398.0,CAKE +2023-10-17 14:14:00,31.33,31.34,31.32,31.34,2889.0,CAKE +2023-10-17 14:13:00,31.33,31.33,31.33,31.33,298.0,CAKE +2023-10-17 14:12:00,31.35,31.35,31.33,31.33,3017.0,CAKE +2023-10-17 14:11:00,31.35,31.36,31.35,31.36,1728.0,CAKE +2023-10-17 14:10:00,31.325,31.34,31.325,31.34,1710.0,CAKE +2023-10-17 14:09:00,31.31,31.33,31.31,31.33,976.0,CAKE +2023-10-17 14:08:00,31.3,31.31,31.3,31.31,891.0,CAKE +2023-10-17 14:07:00,31.31,31.32,31.3,31.3,3742.0,CAKE +2023-10-17 14:06:00,31.305,31.305,31.304,31.304,1417.0,CAKE +2023-10-17 14:05:00,31.32,31.335,31.31,31.31,3570.0,CAKE +2023-10-17 14:04:00,31.31,31.31,31.31,31.31,316.0,CAKE +2023-10-17 14:03:00,31.31,31.31,31.31,31.31,626.0,CAKE +2023-10-17 14:02:00,31.33,31.33,31.31,31.31,2457.0,CAKE +2023-10-17 14:01:00,31.31,31.335,31.31,31.335,1433.0,CAKE +2023-10-17 14:00:00,31.3,31.31,31.3,31.31,1378.0,CAKE +2023-10-17 13:59:00,31.28,31.3,31.275,31.3,991.0,CAKE +2023-10-17 13:58:00,31.29,31.29,31.26,31.275,1857.0,CAKE +2023-10-17 13:57:00,31.29,31.3,31.29,31.3,329.0,CAKE +2023-10-17 13:56:00,31.26,31.29,31.26,31.29,1588.0,CAKE +2023-10-17 13:55:00,31.28,31.28,31.27,31.27,1035.0,CAKE +2023-10-17 13:54:00,31.27,31.29,31.27,31.29,943.0,CAKE +2023-10-17 13:53:00,31.29,31.29,31.27,31.28,2078.0,CAKE +2023-10-17 13:52:00,31.37,31.37,31.31,31.31,3683.0,CAKE +2023-10-17 13:51:00,31.37,31.37,31.37,31.37,1411.0,CAKE +2023-10-17 13:50:00,31.375,31.375,31.375,31.375,296.0,CAKE +2023-10-17 13:49:00,31.37,31.37,31.37,31.37,318.0,CAKE +2023-10-17 13:48:00,31.37,31.38,31.365,31.37,4527.0,CAKE +2023-10-17 13:47:00,31.36,31.36,31.36,31.36,591.0,CAKE +2023-10-17 13:46:00,31.38,31.38,31.37,31.37,1382.0,CAKE +2023-10-17 13:45:00,31.37,31.39,31.37,31.39,2150.0,CAKE +2023-10-17 13:44:00,31.34,31.37,31.34,31.37,2338.0,CAKE +2023-10-17 13:43:00,31.35,31.35,31.31,31.33,1979.0,CAKE +2023-10-17 13:42:00,31.355,31.355,31.34,31.34,3782.0,CAKE +2023-10-17 13:41:00,31.35,31.36,31.34,31.36,1339.0,CAKE +2023-10-17 13:40:00,31.33,31.35,31.33,31.35,992.0,CAKE +2023-10-17 13:39:00,31.32,31.32,31.32,31.32,246.0,CAKE +2023-10-17 13:38:00,31.32,31.32,31.31,31.32,1009.0,CAKE +2023-10-17 13:37:00,31.3,31.32,31.3,31.32,1615.0,CAKE +2023-10-17 13:36:00,31.34,31.34,31.295,31.295,2937.0,CAKE +2023-10-17 13:35:00,31.32,31.345,31.32,31.345,2240.0,CAKE +2023-10-17 13:34:00,31.28,31.315,31.28,31.315,1667.0,CAKE +2023-10-17 13:33:00,31.24,31.275,31.24,31.275,1529.0,CAKE +2023-10-17 13:32:00,31.27,31.27,31.23,31.23,1908.0,CAKE +2023-10-17 13:31:00,31.29,31.3,31.26,31.26,4062.0,CAKE +2023-10-17 13:30:00,31.28,31.285,31.26,31.285,2895.0,CAKE +2023-10-17 13:29:00,31.31,31.31,31.275,31.275,648.0,CAKE +2023-10-17 13:28:00,31.34,31.34,31.32,31.32,896.0,CAKE +2023-10-17 13:27:00,31.38,31.385,31.33,31.33,2319.0,CAKE +2023-10-17 13:26:00,31.39,31.39,31.37,31.38,3838.0,CAKE +2023-10-17 13:25:00,31.4,31.41,31.4,31.4,1735.0,CAKE +2023-10-17 13:24:00,31.44,31.445,31.41,31.41,2327.0,CAKE +2023-10-17 13:23:00,31.44,31.45,31.435,31.45,4330.0,CAKE +2023-10-17 13:22:00,31.445,31.445,31.445,31.445,1150.0,CAKE +2023-10-17 13:21:00,31.44,31.445,31.44,31.445,722.0,CAKE +2023-10-17 13:20:00,31.44,31.44,31.41,31.43,4909.0,CAKE +2023-10-17 13:19:00,31.44,31.45,31.44,31.45,1055.0,CAKE +2023-10-17 13:18:00,31.43,31.44,31.43,31.43,625.0,CAKE +2023-10-17 13:17:00,31.41,31.435,31.41,31.43,2382.0,CAKE +2023-10-17 13:15:00,31.41,31.41,31.4,31.41,1550.0,CAKE +2023-10-17 13:14:00,31.38,31.41,31.38,31.41,1924.0,CAKE +2023-10-17 13:13:00,31.375,31.375,31.37,31.37,1689.0,CAKE +2023-10-17 13:12:00,31.375,31.375,31.375,31.375,612.0,CAKE +2023-10-17 13:11:00,31.355,31.375,31.355,31.375,1076.0,CAKE +2023-10-17 13:10:00,31.36,31.36,31.35,31.35,1936.0,CAKE +2023-10-17 13:09:00,31.365,31.37,31.365,31.37,2616.0,CAKE +2023-10-17 13:08:00,31.38,31.38,31.36,31.37,2704.0,CAKE +2023-10-17 13:07:00,31.36,31.38,31.35,31.38,1623.0,CAKE +2023-10-17 13:06:00,31.36,31.365,31.35,31.35,2124.0,CAKE +2023-10-17 13:05:00,31.37,31.37,31.37,31.37,391.0,CAKE +2023-10-17 13:04:00,31.355,31.38,31.355,31.38,873.0,CAKE +2023-10-17 13:03:00,31.385,31.385,31.355,31.355,1256.0,CAKE +2023-10-17 13:02:00,31.35,31.39,31.345,31.39,3047.0,CAKE +2023-10-17 13:01:00,31.315,31.345,31.315,31.345,1260.0,CAKE +2023-10-17 13:00:00,31.335,31.345,31.3,31.315,6187.0,CAKE +2023-10-17 12:59:00,31.34,31.34,31.34,31.34,465.0,CAKE +2023-10-17 12:58:00,31.325,31.34,31.325,31.34,2142.0,CAKE +2023-10-17 12:57:00,31.38,31.38,31.34,31.34,4611.0,CAKE +2023-10-17 12:56:00,31.355,31.38,31.355,31.37,13614.0,CAKE +2023-10-17 12:55:00,31.33,31.35,31.33,31.35,1139.0,CAKE +2023-10-17 12:54:00,31.3,31.32,31.3,31.32,1625.0,CAKE +2023-10-17 12:53:00,31.3,31.305,31.3,31.3,616.0,CAKE +2023-10-17 12:52:00,31.26,31.28,31.26,31.28,541.0,CAKE +2023-10-17 12:51:00,31.31,31.32,31.27,31.27,3585.0,CAKE +2023-10-17 12:50:00,31.32,31.33,31.32,31.33,481.0,CAKE +2023-10-17 12:49:00,31.3,31.31,31.3,31.31,1106.0,CAKE +2023-10-17 12:48:00,31.29,31.29,31.29,31.29,716.0,CAKE +2023-10-17 12:47:00,31.26,31.27,31.24,31.27,2313.0,CAKE +2023-10-17 12:46:00,31.25,31.265,31.25,31.265,921.0,CAKE +2023-10-17 12:45:00,31.27,31.27,31.24,31.24,732.0,CAKE +2023-10-17 12:44:00,31.3,31.3,31.255,31.26,5251.0,CAKE +2023-10-17 12:43:00,31.29,31.32,31.29,31.3,1717.0,CAKE +2023-10-17 12:42:00,31.33,31.33,31.325,31.325,1558.0,CAKE +2023-10-17 12:41:00,31.34,31.35,31.29,31.3,3509.0,CAKE +2023-10-17 12:40:00,31.35,31.35,31.34,31.35,3480.0,CAKE +2023-10-17 12:39:00,31.28,31.33,31.28,31.33,2097.0,CAKE +2023-10-17 12:38:00,31.26,31.29,31.26,31.27,3223.0,CAKE +2023-10-17 12:37:00,31.28,31.28,31.275,31.275,1022.0,CAKE +2023-10-17 12:36:00,31.34,31.35,31.29,31.29,3049.0,CAKE +2023-10-17 12:35:00,31.31,31.34,31.3,31.34,6059.0,CAKE +2023-10-17 12:34:00,31.355,31.355,31.32,31.33,2561.0,CAKE +2023-10-17 12:33:00,31.295,31.35,31.28,31.35,3586.0,CAKE +2023-10-17 12:32:00,31.31,31.31,31.3,31.3,956.0,CAKE +2023-10-17 12:31:00,31.395,31.395,31.33,31.33,4191.0,CAKE +2023-10-17 12:30:00,31.44,31.449,31.39,31.4,4947.0,CAKE +2023-10-17 12:29:00,31.46,31.46,31.45,31.45,6171.0,CAKE +2023-10-17 12:28:00,31.42,31.44,31.41,31.44,1392.0,CAKE +2023-10-17 12:27:00,31.365,31.41,31.365,31.41,2384.0,CAKE +2023-10-17 12:26:00,31.37,31.37,31.37,31.37,832.0,CAKE +2023-10-17 12:25:00,31.34,31.37,31.34,31.37,1508.0,CAKE +2023-10-17 12:24:00,31.35,31.35,31.33,31.33,3221.0,CAKE +2023-10-17 12:23:00,31.35,31.36,31.35,31.36,924.0,CAKE +2023-10-17 12:22:00,31.33,31.35,31.33,31.35,2246.0,CAKE +2023-10-17 12:21:00,31.31,31.34,31.31,31.33,1095.0,CAKE +2023-10-17 12:20:00,31.33,31.33,31.32,31.32,1056.0,CAKE +2023-10-17 12:19:00,31.315,31.33,31.3,31.32,4262.0,CAKE +2023-10-17 12:18:00,31.31,31.32,31.31,31.31,1281.0,CAKE +2023-10-17 12:17:00,31.34,31.35,31.3,31.3,3904.0,CAKE +2023-10-17 12:16:00,31.37,31.37,31.331,31.34,2804.0,CAKE +2023-10-17 12:15:00,31.35,31.37,31.35,31.365,1283.0,CAKE +2023-10-17 12:14:00,31.36,31.37,31.34,31.341,2563.0,CAKE +2023-10-17 12:13:00,31.35,31.36,31.35,31.355,952.0,CAKE +2023-10-17 12:12:00,31.31,31.34,31.31,31.34,1727.0,CAKE +2023-10-17 12:11:00,31.29,31.3,31.27,31.3,3086.0,CAKE +2023-10-17 12:10:00,31.305,31.305,31.298,31.3,2701.0,CAKE +2023-10-17 12:09:00,31.28,31.29,31.28,31.29,478.0,CAKE +2023-10-17 12:08:00,31.28,31.28,31.26,31.28,3599.0,CAKE +2023-10-17 12:07:00,31.28,31.29,31.27,31.29,882.0,CAKE +2023-10-17 12:06:00,31.27,31.28,31.27,31.28,1048.0,CAKE +2023-10-17 12:05:00,31.285,31.29,31.26,31.27,3528.0,CAKE +2023-10-17 12:04:00,31.24,31.28,31.24,31.28,1816.0,CAKE +2023-10-17 12:03:00,31.31,31.31,31.235,31.24,2445.0,CAKE +2023-10-17 12:02:00,31.27,31.295,31.27,31.295,1069.0,CAKE +2023-10-17 12:01:00,31.26,31.27,31.25,31.27,1385.0,CAKE +2023-10-17 12:00:00,31.24,31.28,31.24,31.28,2821.0,CAKE +2023-10-17 11:59:00,31.24,31.24,31.24,31.24,475.0,CAKE +2023-10-17 11:58:00,31.235,31.235,31.235,31.235,206.0,CAKE +2023-10-17 11:57:00,31.22,31.25,31.22,31.24,2203.0,CAKE +2023-10-17 11:56:00,31.19,31.23,31.185,31.2,3306.0,CAKE +2023-10-17 11:55:00,31.18,31.18,31.175,31.175,598.0,CAKE +2023-10-17 11:54:00,31.17,31.17,31.15,31.15,719.0,CAKE +2023-10-17 11:53:00,31.19,31.19,31.16,31.16,1095.0,CAKE +2023-10-17 11:52:00,31.21,31.21,31.2,31.2,2244.0,CAKE +2023-10-17 11:51:00,31.17,31.21,31.17,31.21,1935.0,CAKE +2023-10-17 11:50:00,31.17,31.18,31.17,31.18,1016.0,CAKE +2023-10-17 11:49:00,31.16,31.16,31.16,31.16,1307.0,CAKE +2023-10-17 11:48:00,31.16,31.16,31.15,31.15,679.0,CAKE +2023-10-17 11:47:00,31.18,31.19,31.18,31.18,1208.0,CAKE +2023-10-17 11:46:00,31.18,31.19,31.16,31.16,2739.0,CAKE +2023-10-17 11:45:00,31.19,31.2,31.18,31.18,1857.0,CAKE +2023-10-17 11:44:00,31.18,31.19,31.18,31.19,1324.0,CAKE +2023-10-17 11:43:00,31.17,31.175,31.17,31.173,476.0,CAKE +2023-10-17 11:42:00,31.17,31.18,31.16,31.17,3818.0,CAKE +2023-10-17 11:41:00,31.15,31.15,31.15,31.15,1111.0,CAKE +2023-10-17 11:40:00,31.14,31.14,31.13,31.14,2911.0,CAKE +2023-10-17 11:39:00,31.16,31.16,31.143,31.143,1774.0,CAKE +2023-10-17 11:38:00,31.14,31.155,31.14,31.155,2037.0,CAKE +2023-10-17 11:37:00,31.09,31.14,31.09,31.14,2344.0,CAKE +2023-10-17 11:36:00,31.08,31.08,31.08,31.08,369.0,CAKE +2023-10-17 11:35:00,31.07,31.08,31.06,31.08,4595.0,CAKE +2023-10-17 11:34:00,31.035,31.06,31.035,31.06,997.0,CAKE +2023-10-17 11:33:00,31.025,31.039,31.025,31.039,331.0,CAKE +2023-10-17 11:32:00,31.02,31.025,31.01,31.02,950.0,CAKE +2023-10-17 11:31:00,31.03,31.03,30.99,31.02,4595.0,CAKE +2023-10-17 11:30:00,31.02,31.02,31.01,31.01,559.0,CAKE +2023-10-17 11:29:00,31.025,31.025,31.01,31.015,1140.0,CAKE +2023-10-17 11:28:00,31.047,31.047,31.02,31.02,1742.0,CAKE +2023-10-17 11:27:00,31.015,31.04,31.015,31.04,2289.0,CAKE +2023-10-17 11:26:00,31.007,31.01,31.0,31.01,966.0,CAKE +2023-10-17 11:25:00,31.02,31.02,30.99,30.99,3339.0,CAKE +2023-10-17 11:24:00,31.02,31.04,31.02,31.04,1394.0,CAKE +2023-10-17 11:23:00,30.99,31.04,30.99,31.02,7131.0,CAKE +2023-10-17 11:22:00,30.98,30.99,30.98,30.99,2368.0,CAKE +2023-10-17 11:21:00,30.96,30.97,30.95,30.97,1820.0,CAKE +2023-10-17 11:20:00,30.93,30.96,30.93,30.96,1734.0,CAKE +2023-10-17 11:19:00,30.9,30.93,30.89,30.93,1366.0,CAKE +2023-10-17 11:18:00,30.88,30.9,30.88,30.9,1011.0,CAKE +2023-10-17 11:17:00,30.86,30.87,30.86,30.87,1979.0,CAKE +2023-10-17 11:16:00,30.83,30.84,30.815,30.84,1775.0,CAKE +2023-10-17 11:15:00,30.833,30.87,30.83,30.84,3283.0,CAKE +2023-10-17 11:14:00,30.85,30.85,30.84,30.845,2180.0,CAKE +2023-10-17 11:12:00,30.84,30.85,30.84,30.85,300.0,CAKE +2023-10-17 11:11:00,30.83,30.83,30.83,30.83,532.0,CAKE +2023-10-17 11:10:00,30.83,30.84,30.83,30.84,806.0,CAKE +2023-10-17 11:09:00,30.86,30.86,30.83,30.83,2150.0,CAKE +2023-10-17 11:08:00,30.82,30.85,30.82,30.85,895.0,CAKE +2023-10-17 11:07:00,30.84,30.84,30.835,30.835,831.0,CAKE +2023-10-17 11:06:00,30.95,30.95,30.88,30.891,4895.0,CAKE +2023-10-17 11:05:00,30.94,30.955,30.94,30.95,13746.0,CAKE +2023-10-17 11:04:00,30.91,30.94,30.91,30.94,1802.0,CAKE +2023-10-17 11:03:00,30.89,30.91,30.89,30.91,1221.0,CAKE +2023-10-17 11:02:00,30.885,30.9,30.873,30.9,2353.0,CAKE +2023-10-17 11:01:00,30.885,30.89,30.87,30.885,1972.0,CAKE +2023-10-17 11:00:00,30.86,30.88,30.86,30.88,3345.0,CAKE +2023-10-17 10:59:00,30.86,30.865,30.84,30.85,2028.0,CAKE +2023-10-17 10:58:00,30.85,30.86,30.84,30.86,2692.0,CAKE +2023-10-17 10:57:00,30.81,30.84,30.81,30.84,1505.0,CAKE +2023-10-17 10:56:00,30.79,30.81,30.79,30.81,1983.0,CAKE +2023-10-17 10:55:00,30.73,30.79,30.73,30.79,2430.0,CAKE +2023-10-17 10:54:00,30.68,30.72,30.67,30.72,3930.0,CAKE +2023-10-17 10:53:00,30.69,30.71,30.67,30.67,2956.0,CAKE +2023-10-17 10:52:00,30.7,30.72,30.7,30.7,3780.0,CAKE +2023-10-17 10:51:00,30.68,30.698,30.67,30.69,1148.0,CAKE +2023-10-17 10:50:00,30.74,30.75,30.69,30.69,5191.0,CAKE +2023-10-17 10:49:00,30.74,30.745,30.74,30.745,953.0,CAKE +2023-10-17 10:48:00,30.71,30.73,30.69,30.725,3000.0,CAKE +2023-10-17 10:47:00,30.73,30.73,30.69,30.7,3082.0,CAKE +2023-10-17 10:46:00,30.72,30.728,30.72,30.72,650.0,CAKE +2023-10-17 10:45:00,30.73,30.74,30.72,30.725,2284.0,CAKE +2023-10-17 10:44:00,30.7,30.73,30.7,30.73,2283.0,CAKE +2023-10-17 10:43:00,30.685,30.7,30.68,30.698,1521.0,CAKE +2023-10-17 10:42:00,30.69,30.69,30.67,30.67,1715.0,CAKE +2023-10-17 10:41:00,30.67,30.67,30.64,30.67,2810.0,CAKE +2023-10-17 10:40:00,30.68,30.68,30.68,30.68,502.0,CAKE +2023-10-17 10:39:00,30.68,30.683,30.66,30.66,939.0,CAKE +2023-10-17 10:38:00,30.63,30.69,30.615,30.68,3066.0,CAKE +2023-10-17 10:37:00,30.63,30.64,30.62,30.64,1989.0,CAKE +2023-10-17 10:36:00,30.58,30.63,30.58,30.62,3400.0,CAKE +2023-10-17 10:35:00,30.6,30.62,30.6,30.605,1856.0,CAKE +2023-10-17 10:34:00,30.625,30.63,30.61,30.61,1496.0,CAKE +2023-10-17 10:33:00,30.62,30.64,30.62,30.63,1057.0,CAKE +2023-10-17 10:32:00,30.64,30.66,30.64,30.64,2253.0,CAKE +2023-10-17 10:31:00,30.67,30.67,30.66,30.66,1307.0,CAKE +2023-10-17 10:30:00,30.74,30.74,30.63,30.65,4800.0,CAKE +2023-10-17 10:29:00,30.76,30.78,30.74,30.74,2124.0,CAKE +2023-10-17 10:28:00,30.75,30.77,30.75,30.77,1539.0,CAKE +2023-10-17 10:27:00,30.81,30.81,30.76,30.76,1251.0,CAKE +2023-10-17 10:26:00,30.84,30.86,30.81,30.81,2315.0,CAKE +2023-10-17 10:25:00,30.86,30.88,30.86,30.86,2488.0,CAKE +2023-10-17 10:24:00,30.9,30.91,30.86,30.86,4437.0,CAKE +2023-10-17 10:23:00,30.91,30.93,30.91,30.915,785.0,CAKE +2023-10-17 10:22:00,30.94,30.94,30.9,30.91,17409.0,CAKE +2023-10-17 10:21:00,30.94,30.95,30.93,30.95,997.0,CAKE +2023-10-17 10:20:00,30.97,30.97,30.89,30.9,3488.0,CAKE +2023-10-17 10:19:00,30.92,30.98,30.9,30.98,4631.0,CAKE +2023-10-17 10:18:00,30.87,30.89,30.87,30.89,1820.0,CAKE +2023-10-17 10:17:00,30.83,30.85,30.83,30.85,1228.0,CAKE +2023-10-17 10:16:00,30.82,30.85,30.81,30.85,1597.0,CAKE +2023-10-17 10:15:00,30.83,30.84,30.79,30.82,5269.0,CAKE +2023-10-17 10:14:00,30.76,30.81,30.76,30.81,2114.0,CAKE +2023-10-17 10:13:00,30.732,30.76,30.732,30.76,1067.0,CAKE +2023-10-17 10:12:00,30.75,30.75,30.71,30.71,2432.0,CAKE +2023-10-17 10:11:00,30.68,30.72,30.64,30.72,5540.0,CAKE +2023-10-17 10:10:00,30.58,30.66,30.55,30.66,4471.0,CAKE +2023-10-17 10:09:00,30.565,30.59,30.56,30.58,5690.0,CAKE +2023-10-17 10:08:00,30.565,30.57,30.56,30.57,550.0,CAKE +2023-10-17 10:07:00,30.56,30.58,30.55,30.55,5474.0,CAKE +2023-10-17 10:06:00,30.555,30.58,30.54,30.56,5549.0,CAKE +2023-10-17 10:05:00,30.56,30.56,30.53,30.55,1791.0,CAKE +2023-10-17 10:04:00,30.58,30.585,30.57,30.57,1788.0,CAKE +2023-10-17 10:02:00,30.535,30.55,30.535,30.545,1961.0,CAKE +2023-10-17 10:01:00,30.49,30.56,30.465,30.54,8669.0,CAKE +2023-10-17 10:00:00,30.4,30.465,30.38,30.465,2657.0,CAKE +2023-10-17 09:59:00,30.37,30.4,30.345,30.375,5265.0,CAKE +2023-10-17 09:58:00,30.37,30.37,30.37,30.37,248.0,CAKE +2023-10-17 09:57:00,30.415,30.42,30.38,30.38,819.0,CAKE +2023-10-17 09:56:00,30.47,30.48,30.42,30.42,1654.0,CAKE +2023-10-17 09:55:00,30.475,30.48,30.44,30.46,1076.0,CAKE +2023-10-17 09:54:00,30.49,30.49,30.46,30.46,844.0,CAKE +2023-10-17 09:53:00,30.57,30.57,30.57,30.57,207.0,CAKE +2023-10-17 09:52:00,30.52,30.54,30.51,30.54,1684.0,CAKE +2023-10-17 09:51:00,30.57,30.57,30.54,30.545,1027.0,CAKE +2023-10-17 09:50:00,30.565,30.565,30.51,30.51,757.0,CAKE +2023-10-17 09:49:00,30.585,30.61,30.585,30.59,1076.0,CAKE +2023-10-17 09:48:00,30.6,30.61,30.59,30.59,1295.0,CAKE +2023-10-17 09:47:00,30.595,30.67,30.595,30.6,6004.0,CAKE +2023-10-17 09:46:00,30.57,30.61,30.57,30.61,1459.0,CAKE +2023-10-17 09:44:00,30.555,30.555,30.555,30.555,184.0,CAKE +2023-10-17 09:43:00,30.57,30.57,30.57,30.57,396.0,CAKE +2023-10-17 09:42:00,30.535,30.57,30.5,30.57,836.0,CAKE +2023-10-17 09:41:00,30.44,30.51,30.44,30.51,1804.0,CAKE +2023-10-17 09:40:00,30.398,30.455,30.398,30.45,1243.0,CAKE +2023-10-17 09:39:00,30.48,30.48,30.4,30.4,3242.0,CAKE +2023-10-17 09:38:00,30.42,30.42,30.41,30.41,1485.0,CAKE +2023-10-17 09:37:00,30.41,30.41,30.371,30.371,636.0,CAKE +2023-10-17 09:36:00,30.41,30.44,30.41,30.44,642.0,CAKE +2023-10-17 09:35:00,30.43,30.43,30.38,30.38,1290.0,CAKE +2023-10-17 09:34:00,30.39,30.5,30.39,30.5,1616.0,CAKE +2023-10-17 09:33:00,30.27,30.27,30.27,30.27,127.0,CAKE +2023-10-17 09:32:00,30.28,30.32,30.24,30.27,1508.0,CAKE +2023-10-17 09:31:00,30.13,30.13,30.13,30.13,101.0,CAKE +2023-10-17 09:30:00,30.07,30.07,30.07,30.07,2798.0,CAKE +2023-10-17 09:08:00,30.01,30.01,30.0,30.0,19.0,CAKE +2023-10-17 08:02:00,30.07,30.07,30.07,30.07,1.0,CAKE +2023-10-17 07:11:00,30.0,30.0,30.0,30.0,150.0,CAKE +2023-10-17 07:10:00,30.02,30.02,30.02,30.02,1.0,CAKE +2023-10-17 07:00:00,30.06,30.06,30.06,30.06,1.0,CAKE +2023-10-16 19:49:00,30.14,30.14,30.14,30.14,1.0,CAKE +2023-10-16 19:39:00,30.39,30.39,30.39,30.39,3.0,CAKE +2023-10-16 16:20:00,30.07,30.07,30.07,30.07,17.0,CAKE +2023-10-16 16:03:00,30.15,30.15,30.15,30.15,3000.0,CAKE +2023-10-16 16:01:00,30.07,30.07,30.07,30.07,1903.0,CAKE +2023-10-16 16:00:00,30.08,30.08,30.07,30.07,170047.0,CAKE +2023-10-16 15:59:00,30.115,30.12,30.06,30.08,26910.0,CAKE +2023-10-16 15:58:00,30.12,30.12,30.095,30.115,16592.0,CAKE +2023-10-16 15:57:00,30.101,30.12,30.1,30.11,8002.0,CAKE +2023-10-16 15:56:00,30.1,30.11,30.08,30.1,17603.0,CAKE +2023-10-16 15:55:00,30.101,30.11,30.1,30.105,8329.0,CAKE +2023-10-16 15:54:00,30.055,30.105,30.05,30.1,14451.0,CAKE +2023-10-16 15:53:00,30.045,30.06,30.045,30.055,6121.0,CAKE +2023-10-16 15:52:00,30.05,30.06,30.02,30.04,7309.0,CAKE +2023-10-16 15:51:00,30.03,30.06,30.03,30.05,9530.0,CAKE +2023-10-16 15:50:00,30.06,30.06,30.03,30.03,4273.0,CAKE +2023-10-16 15:49:00,30.07,30.08,30.06,30.07,4205.0,CAKE +2023-10-16 15:48:00,30.075,30.08,30.07,30.075,1330.0,CAKE +2023-10-16 15:47:00,30.07,30.08,30.06,30.071,6373.0,CAKE +2023-10-16 15:46:00,30.095,30.1,30.07,30.07,4189.0,CAKE +2023-10-16 15:45:00,30.091,30.1,30.09,30.1,8238.0,CAKE +2023-10-16 15:44:00,30.07,30.09,30.07,30.09,2502.0,CAKE +2023-10-16 15:43:00,30.09,30.09,30.051,30.08,5884.0,CAKE +2023-10-16 15:42:00,30.071,30.09,30.07,30.08,1423.0,CAKE +2023-10-16 15:41:00,30.07,30.089,30.07,30.089,3310.0,CAKE +2023-10-16 15:40:00,30.02,30.07,30.02,30.07,3781.0,CAKE +2023-10-16 15:39:00,30.03,30.03,30.011,30.011,499.0,CAKE +2023-10-16 15:38:00,30.02,30.02,30.02,30.02,220.0,CAKE +2023-10-16 15:37:00,30.01,30.02,30.01,30.02,1167.0,CAKE +2023-10-16 15:36:00,29.991,30.01,29.991,30.01,1029.0,CAKE +2023-10-16 15:35:00,30.02,30.02,29.975,29.99,6315.0,CAKE +2023-10-16 15:34:00,30.0,30.02,30.0,30.011,3524.0,CAKE +2023-10-16 15:33:00,30.02,30.03,30.005,30.01,1108.0,CAKE +2023-10-16 15:32:00,30.01,30.011,30.01,30.01,875.0,CAKE +2023-10-16 15:31:00,30.04,30.04,30.012,30.02,2133.0,CAKE +2023-10-16 15:30:00,30.05,30.08,30.05,30.06,7288.0,CAKE +2023-10-16 15:29:00,30.05,30.07,30.04,30.07,7948.0,CAKE +2023-10-16 15:28:00,30.06,30.07,30.055,30.055,2025.0,CAKE +2023-10-16 15:27:00,30.03,30.06,30.03,30.05,2063.0,CAKE +2023-10-16 15:26:00,30.02,30.02,30.02,30.02,691.0,CAKE +2023-10-16 15:24:00,30.02,30.02,30.02,30.02,910.0,CAKE +2023-10-16 15:23:00,30.03,30.03,30.012,30.012,1694.0,CAKE +2023-10-16 15:22:00,30.02,30.02,30.02,30.02,387.0,CAKE +2023-10-16 15:21:00,30.03,30.03,30.019,30.019,830.0,CAKE +2023-10-16 15:20:00,30.02,30.02,30.02,30.02,1864.0,CAKE +2023-10-16 15:19:00,30.02,30.025,30.02,30.025,953.0,CAKE +2023-10-16 15:18:00,30.025,30.03,30.021,30.025,957.0,CAKE +2023-10-16 15:17:00,30.04,30.04,30.0,30.03,4183.0,CAKE +2023-10-16 15:16:00,29.97,30.04,29.97,30.04,4402.0,CAKE +2023-10-16 15:15:00,29.95,29.96,29.95,29.96,1354.0,CAKE +2023-10-16 15:14:00,30.0,30.01,29.96,29.96,4363.0,CAKE +2023-10-16 15:13:00,30.01,30.01,30.01,30.01,1323.0,CAKE +2023-10-16 15:12:00,30.01,30.01,30.005,30.01,690.0,CAKE +2023-10-16 15:11:00,30.025,30.03,30.005,30.01,2211.0,CAKE +2023-10-16 15:10:00,30.01,30.03,30.01,30.02,1526.0,CAKE +2023-10-16 15:09:00,30.005,30.005,30.005,30.005,127.0,CAKE +2023-10-16 15:08:00,30.0,30.005,30.0,30.005,1427.0,CAKE +2023-10-16 15:06:00,29.985,29.99,29.98,29.99,1777.0,CAKE +2023-10-16 15:05:00,29.97,29.98,29.97,29.98,1650.0,CAKE +2023-10-16 15:04:00,29.96,29.963,29.95,29.963,703.0,CAKE +2023-10-16 15:03:00,29.97,29.97,29.96,29.965,1622.0,CAKE +2023-10-16 15:02:00,29.97,29.975,29.97,29.97,644.0,CAKE +2023-10-16 15:01:00,29.99,29.99,29.975,29.975,3284.0,CAKE +2023-10-16 15:00:00,30.0,30.0,30.0,30.0,545.0,CAKE +2023-10-16 14:59:00,29.98,29.995,29.98,29.995,2340.0,CAKE +2023-10-16 14:58:00,29.97,29.985,29.97,29.985,928.0,CAKE +2023-10-16 14:57:00,29.96,29.97,29.96,29.965,968.0,CAKE +2023-10-16 14:56:00,29.96,29.96,29.95,29.952,1382.0,CAKE +2023-10-16 14:55:00,29.98,29.995,29.97,29.97,3306.0,CAKE +2023-10-16 14:53:00,29.97,29.97,29.97,29.97,454.0,CAKE +2023-10-16 14:51:00,29.972,29.972,29.972,29.972,505.0,CAKE +2023-10-16 14:50:00,29.98,29.98,29.98,29.98,1066.0,CAKE +2023-10-16 14:49:00,29.99,29.99,29.97,29.97,377.0,CAKE +2023-10-16 14:48:00,30.02,30.02,30.0,30.0,2073.0,CAKE +2023-10-16 14:47:00,29.99,30.02,29.99,30.02,3373.0,CAKE +2023-10-16 14:45:00,29.985,29.985,29.985,29.985,270.0,CAKE +2023-10-16 14:44:00,29.98,29.98,29.98,29.98,420.0,CAKE +2023-10-16 14:43:00,30.03,30.03,29.98,29.98,1901.0,CAKE +2023-10-16 14:42:00,30.08,30.09,30.04,30.04,8198.0,CAKE +2023-10-16 14:41:00,30.07,30.07,30.07,30.07,233.0,CAKE +2023-10-16 14:39:00,30.07,30.07,30.07,30.07,1226.0,CAKE +2023-10-16 14:38:00,30.05,30.06,30.05,30.05,689.0,CAKE +2023-10-16 14:37:00,30.1,30.15,30.06,30.06,13084.0,CAKE +2023-10-16 14:36:00,30.085,30.1,30.085,30.1,614.0,CAKE +2023-10-16 14:35:00,30.06,30.085,30.06,30.08,2678.0,CAKE +2023-10-16 14:34:00,30.05,30.05,30.05,30.05,586.0,CAKE +2023-10-16 14:33:00,30.04,30.07,30.04,30.04,6002.0,CAKE +2023-10-16 14:32:00,30.045,30.045,30.045,30.045,148.0,CAKE +2023-10-16 14:31:00,30.05,30.05,30.05,30.05,592.0,CAKE +2023-10-16 14:30:00,30.05,30.05,30.04,30.045,3289.0,CAKE +2023-10-16 14:29:00,30.07,30.07,30.05,30.06,2251.0,CAKE +2023-10-16 14:28:00,30.08,30.08,30.06,30.06,1646.0,CAKE +2023-10-16 14:27:00,30.06,30.08,30.06,30.08,436.0,CAKE +2023-10-16 14:26:00,30.07,30.08,30.061,30.07,2008.0,CAKE +2023-10-16 14:25:00,30.06,30.06,30.06,30.06,801.0,CAKE +2023-10-16 14:24:00,30.03,30.05,30.03,30.05,1247.0,CAKE +2023-10-16 14:23:00,30.055,30.055,30.02,30.03,2104.0,CAKE +2023-10-16 14:22:00,30.06,30.06,30.06,30.06,756.0,CAKE +2023-10-16 14:21:00,30.07,30.07,30.06,30.07,1251.0,CAKE +2023-10-16 14:20:00,30.08,30.08,30.08,30.08,527.0,CAKE +2023-10-16 14:19:00,30.09,30.09,30.08,30.08,766.0,CAKE +2023-10-16 14:18:00,30.11,30.11,30.1,30.1,847.0,CAKE +2023-10-16 14:17:00,30.13,30.13,30.09,30.104,4447.0,CAKE +2023-10-16 14:16:00,30.1,30.14,30.1,30.14,2551.0,CAKE +2023-10-16 14:15:00,30.105,30.105,30.105,30.105,176.0,CAKE +2023-10-16 14:14:00,30.09,30.15,30.09,30.11,6783.0,CAKE +2023-10-16 14:13:00,30.07,30.09,30.07,30.09,14563.0,CAKE +2023-10-16 14:12:00,30.075,30.075,30.07,30.07,1757.0,CAKE +2023-10-16 14:11:00,30.1,30.1,30.07,30.07,2030.0,CAKE +2023-10-16 14:10:00,30.11,30.11,30.11,30.11,554.0,CAKE +2023-10-16 14:09:00,30.1,30.1,30.1,30.1,379.0,CAKE +2023-10-16 14:08:00,30.1,30.11,30.07,30.08,3295.0,CAKE +2023-10-16 14:07:00,30.1,30.105,30.1,30.1,2529.0,CAKE +2023-10-16 14:06:00,30.1,30.1,30.09,30.095,3068.0,CAKE +2023-10-16 14:05:00,30.11,30.11,30.107,30.107,344.0,CAKE +2023-10-16 14:04:00,30.1,30.1,30.1,30.1,302.0,CAKE +2023-10-16 14:03:00,30.11,30.11,30.1,30.11,738.0,CAKE +2023-10-16 14:02:00,30.125,30.125,30.12,30.12,992.0,CAKE +2023-10-16 14:01:00,30.15,30.15,30.14,30.14,779.0,CAKE +2023-10-16 14:00:00,30.15,30.16,30.15,30.15,1318.0,CAKE +2023-10-16 13:59:00,30.13,30.14,30.12,30.14,1626.0,CAKE +2023-10-16 13:57:00,30.13,30.13,30.13,30.13,794.0,CAKE +2023-10-16 13:56:00,30.13,30.13,30.12,30.12,1205.0,CAKE +2023-10-16 13:55:00,30.11,30.11,30.11,30.11,958.0,CAKE +2023-10-16 13:54:00,30.08,30.095,30.08,30.095,330.0,CAKE +2023-10-16 13:52:00,30.1,30.12,30.07,30.08,2724.0,CAKE +2023-10-16 13:51:00,30.12,30.12,30.12,30.12,310.0,CAKE +2023-10-16 13:50:00,30.12,30.12,30.1,30.12,2855.0,CAKE +2023-10-16 13:49:00,30.08,30.15,30.08,30.14,2992.0,CAKE +2023-10-16 13:48:00,30.08,30.08,30.075,30.075,899.0,CAKE +2023-10-16 13:47:00,30.07,30.07,30.06,30.06,1378.0,CAKE +2023-10-16 13:46:00,30.07,30.07,30.07,30.07,236.0,CAKE +2023-10-16 13:45:00,30.05,30.08,30.05,30.08,2653.0,CAKE +2023-10-16 13:44:00,30.0,30.075,30.0,30.075,3160.0,CAKE +2023-10-16 13:42:00,29.99,29.99,29.99,29.99,495.0,CAKE +2023-10-16 13:41:00,29.97,29.99,29.97,29.99,1040.0,CAKE +2023-10-16 13:40:00,29.97,29.97,29.96,29.96,967.0,CAKE +2023-10-16 13:39:00,29.98,29.98,29.965,29.97,1484.0,CAKE +2023-10-16 13:38:00,29.95,29.97,29.95,29.97,504.0,CAKE +2023-10-16 13:37:00,29.93,29.93,29.93,29.93,169.0,CAKE +2023-10-16 13:36:00,29.94,29.94,29.92,29.93,1487.0,CAKE +2023-10-16 13:35:00,29.91,29.92,29.91,29.92,2002.0,CAKE +2023-10-16 13:34:00,29.9,29.91,29.895,29.9,1419.0,CAKE +2023-10-16 13:33:00,29.915,29.915,29.9,29.9,726.0,CAKE +2023-10-16 13:32:00,29.945,29.945,29.915,29.92,2071.0,CAKE +2023-10-16 13:31:00,29.95,29.95,29.94,29.94,1143.0,CAKE +2023-10-16 13:30:00,29.97,29.98,29.97,29.97,1246.0,CAKE +2023-10-16 13:29:00,29.96,29.96,29.95,29.95,850.0,CAKE +2023-10-16 13:28:00,29.885,29.93,29.885,29.93,2389.0,CAKE +2023-10-16 13:27:00,29.881,29.9,29.881,29.9,1104.0,CAKE +2023-10-16 13:26:00,29.88,29.889,29.875,29.875,1644.0,CAKE +2023-10-16 13:25:00,29.89,29.89,29.825,29.85,2004.0,CAKE +2023-10-16 13:24:00,29.897,29.9,29.89,29.9,657.0,CAKE +2023-10-16 13:23:00,29.89,29.91,29.88,29.88,2578.0,CAKE +2023-10-16 13:22:00,29.87,29.91,29.87,29.895,2335.0,CAKE +2023-10-16 13:21:00,29.855,29.855,29.855,29.855,224.0,CAKE +2023-10-16 13:20:00,29.95,29.98,29.85,29.858,7695.0,CAKE +2023-10-16 13:19:00,29.935,29.945,29.92,29.945,1154.0,CAKE +2023-10-16 13:18:00,29.935,29.935,29.935,29.935,116.0,CAKE +2023-10-16 13:17:00,29.94,29.94,29.94,29.94,100.0,CAKE +2023-10-16 13:16:00,29.99,30.005,29.94,29.94,8123.0,CAKE +2023-10-16 13:15:00,29.92,29.98,29.92,29.96,4828.0,CAKE +2023-10-16 13:14:00,29.915,29.915,29.91,29.91,3753.0,CAKE +2023-10-16 13:13:00,29.92,29.92,29.9,29.92,3011.0,CAKE +2023-10-16 13:12:00,29.95,29.95,29.92,29.93,3988.0,CAKE +2023-10-16 13:11:00,29.94,29.945,29.94,29.94,872.0,CAKE +2023-10-16 13:10:00,29.95,29.95,29.92,29.935,3610.0,CAKE +2023-10-16 13:07:00,29.95,29.95,29.94,29.94,793.0,CAKE +2023-10-16 13:06:00,29.955,29.955,29.94,29.94,2181.0,CAKE +2023-10-16 13:05:00,29.965,29.965,29.955,29.955,994.0,CAKE +2023-10-16 13:04:00,29.94,29.96,29.93,29.96,2023.0,CAKE +2023-10-16 13:03:00,29.96,29.96,29.94,29.94,849.0,CAKE +2023-10-16 13:02:00,29.92,29.93,29.92,29.93,1215.0,CAKE +2023-10-16 13:01:00,29.9,29.92,29.9,29.92,1514.0,CAKE +2023-10-16 13:00:00,29.89,29.91,29.89,29.91,1233.0,CAKE +2023-10-16 12:59:00,29.89,29.89,29.89,29.89,501.0,CAKE +2023-10-16 12:58:00,29.85,29.885,29.85,29.885,1221.0,CAKE +2023-10-16 12:57:00,29.83,29.845,29.83,29.84,935.0,CAKE +2023-10-16 12:56:00,29.86,29.86,29.83,29.84,1887.0,CAKE +2023-10-16 12:55:00,29.85,29.86,29.85,29.85,2192.0,CAKE +2023-10-16 12:54:00,29.85,29.86,29.85,29.85,1974.0,CAKE +2023-10-16 12:53:00,29.87,29.87,29.85,29.85,1317.0,CAKE +2023-10-16 12:52:00,29.86,29.86,29.86,29.86,252.0,CAKE +2023-10-16 12:50:00,29.88,29.88,29.88,29.88,200.0,CAKE +2023-10-16 12:49:00,29.928,29.928,29.9,29.9,1159.0,CAKE +2023-10-16 12:48:00,29.935,29.935,29.92,29.92,448.0,CAKE +2023-10-16 12:47:00,29.931,29.931,29.93,29.93,601.0,CAKE +2023-10-16 12:46:00,29.945,29.945,29.94,29.94,200.0,CAKE +2023-10-16 12:45:00,29.94,29.96,29.94,29.945,1532.0,CAKE +2023-10-16 12:44:00,29.88,29.96,29.88,29.95,8088.0,CAKE +2023-10-16 12:43:00,29.88,29.88,29.87,29.87,5931.0,CAKE +2023-10-16 12:42:00,29.93,29.95,29.9,29.9,2735.0,CAKE +2023-10-16 12:40:00,29.93,29.93,29.92,29.92,1181.0,CAKE +2023-10-16 12:39:00,29.92,29.94,29.92,29.93,1341.0,CAKE +2023-10-16 12:38:00,29.88,29.9,29.88,29.9,1437.0,CAKE +2023-10-16 12:37:00,29.88,29.89,29.88,29.89,931.0,CAKE +2023-10-16 12:36:00,29.92,29.92,29.88,29.88,1156.0,CAKE +2023-10-16 12:35:00,29.92,29.93,29.92,29.93,753.0,CAKE +2023-10-16 12:34:00,29.92,29.92,29.91,29.91,506.0,CAKE +2023-10-16 12:33:00,29.905,29.92,29.905,29.92,443.0,CAKE +2023-10-16 12:32:00,29.92,29.92,29.905,29.905,1745.0,CAKE +2023-10-16 12:31:00,29.95,29.95,29.93,29.93,2741.0,CAKE +2023-10-16 12:30:00,29.9,29.942,29.9,29.937,2239.0,CAKE +2023-10-16 12:29:00,29.88,29.89,29.88,29.885,871.0,CAKE +2023-10-16 12:28:00,29.855,29.86,29.85,29.86,1127.0,CAKE +2023-10-16 12:27:00,29.83,29.86,29.83,29.86,3347.0,CAKE +2023-10-16 12:25:00,29.83,29.84,29.83,29.84,1526.0,CAKE +2023-10-16 12:24:00,29.837,29.837,29.837,29.837,513.0,CAKE +2023-10-16 12:23:00,29.8,29.83,29.8,29.83,933.0,CAKE +2023-10-16 12:22:00,29.77,29.785,29.77,29.785,828.0,CAKE +2023-10-16 12:21:00,29.82,29.82,29.79,29.79,1513.0,CAKE +2023-10-16 12:20:00,29.83,29.83,29.81,29.815,3642.0,CAKE +2023-10-16 12:19:00,29.84,29.84,29.84,29.84,215.0,CAKE +2023-10-16 12:18:00,29.83,29.84,29.83,29.84,520.0,CAKE +2023-10-16 12:17:00,29.82,29.83,29.82,29.83,367.0,CAKE +2023-10-16 12:16:00,29.83,29.83,29.82,29.82,1924.0,CAKE +2023-10-16 12:14:00,29.82,29.82,29.82,29.82,244.0,CAKE +2023-10-16 12:13:00,29.79,29.81,29.79,29.81,2303.0,CAKE +2023-10-16 12:12:00,29.8,29.81,29.8,29.8,1287.0,CAKE +2023-10-16 12:11:00,29.8,29.82,29.8,29.81,1270.0,CAKE +2023-10-16 12:10:00,29.81,29.817,29.81,29.817,1490.0,CAKE +2023-10-16 12:07:00,29.82,29.82,29.82,29.82,601.0,CAKE +2023-10-16 12:06:00,29.82,29.82,29.801,29.801,2595.0,CAKE +2023-10-16 12:05:00,29.805,29.82,29.805,29.82,465.0,CAKE +2023-10-16 12:04:00,29.8,29.8,29.79,29.79,992.0,CAKE +2023-10-16 12:03:00,29.78,29.78,29.77,29.78,967.0,CAKE +2023-10-16 12:02:00,29.77,29.77,29.77,29.77,517.0,CAKE +2023-10-16 12:00:00,29.7,29.76,29.7,29.75,3767.0,CAKE +2023-10-16 11:59:00,29.68,29.7,29.68,29.695,3542.0,CAKE +2023-10-16 11:58:00,29.67,29.67,29.67,29.67,1451.0,CAKE +2023-10-16 11:56:00,29.655,29.67,29.655,29.655,316.0,CAKE +2023-10-16 11:54:00,29.65,29.65,29.65,29.65,475.0,CAKE +2023-10-16 11:52:00,29.62,29.64,29.62,29.635,709.0,CAKE +2023-10-16 11:51:00,29.61,29.61,29.61,29.61,309.0,CAKE +2023-10-16 11:50:00,29.62,29.62,29.62,29.62,141.0,CAKE +2023-10-16 11:49:00,29.625,29.65,29.61,29.61,1618.0,CAKE +2023-10-16 11:48:00,29.61,29.63,29.61,29.62,2148.0,CAKE +2023-10-16 11:47:00,29.62,29.63,29.615,29.63,473.0,CAKE +2023-10-16 11:45:00,29.64,29.64,29.63,29.63,572.0,CAKE +2023-10-16 11:42:00,29.69,29.69,29.667,29.667,2132.0,CAKE +2023-10-16 11:41:00,29.7,29.7,29.7,29.7,155.0,CAKE +2023-10-16 11:40:00,29.72,29.72,29.71,29.71,1947.0,CAKE +2023-10-16 11:39:00,29.73,29.73,29.73,29.73,601.0,CAKE +2023-10-16 11:38:00,29.72,29.72,29.72,29.72,322.0,CAKE +2023-10-16 11:37:00,29.75,29.77,29.71,29.71,2444.0,CAKE +2023-10-16 11:36:00,29.78,29.78,29.75,29.75,420.0,CAKE +2023-10-16 11:35:00,29.82,29.83,29.79,29.79,1762.0,CAKE +2023-10-16 11:34:00,29.82,29.83,29.82,29.83,1795.0,CAKE +2023-10-16 11:33:00,29.785,29.82,29.785,29.82,1936.0,CAKE +2023-10-16 11:32:00,29.86,29.86,29.785,29.785,1707.0,CAKE +2023-10-16 11:31:00,29.865,29.87,29.86,29.87,1042.0,CAKE +2023-10-16 11:30:00,29.89,29.89,29.87,29.87,3085.0,CAKE +2023-10-16 11:29:00,29.89,29.89,29.89,29.89,229.0,CAKE +2023-10-16 11:28:00,29.87,29.87,29.87,29.87,528.0,CAKE +2023-10-16 11:27:00,29.84,29.86,29.84,29.86,1081.0,CAKE +2023-10-16 11:25:00,29.81,29.82,29.81,29.82,1002.0,CAKE +2023-10-16 11:24:00,29.81,29.81,29.81,29.81,144.0,CAKE +2023-10-16 11:23:00,29.79,29.81,29.79,29.79,3287.0,CAKE +2023-10-16 11:22:00,29.77,29.78,29.77,29.78,671.0,CAKE +2023-10-16 11:21:00,29.74,29.76,29.74,29.75,1239.0,CAKE +2023-10-16 11:19:00,29.73,29.73,29.72,29.72,2098.0,CAKE +2023-10-16 11:18:00,29.7,29.71,29.7,29.71,1392.0,CAKE +2023-10-16 11:17:00,29.7,29.7,29.7,29.7,284.0,CAKE +2023-10-16 11:16:00,29.69,29.69,29.69,29.69,354.0,CAKE +2023-10-16 11:15:00,29.655,29.68,29.655,29.68,1027.0,CAKE +2023-10-16 11:14:00,29.655,29.66,29.65,29.66,1748.0,CAKE +2023-10-16 11:12:00,29.67,29.67,29.655,29.655,521.0,CAKE +2023-10-16 11:11:00,29.66,29.66,29.65,29.65,417.0,CAKE +2023-10-16 11:09:00,29.67,29.67,29.67,29.67,703.0,CAKE +2023-10-16 11:08:00,29.66,29.66,29.66,29.66,509.0,CAKE +2023-10-16 11:07:00,29.64,29.65,29.64,29.64,1232.0,CAKE +2023-10-16 11:05:00,29.695,29.695,29.64,29.68,2268.0,CAKE +2023-10-16 11:04:00,29.7,29.7,29.68,29.68,6028.0,CAKE +2023-10-16 11:01:00,29.68,29.69,29.67,29.67,1684.0,CAKE +2023-10-16 11:00:00,29.6,29.68,29.6,29.68,2847.0,CAKE +2023-10-16 10:59:00,29.53,29.58,29.53,29.58,1297.0,CAKE +2023-10-16 10:58:00,29.53,29.53,29.53,29.53,587.0,CAKE +2023-10-16 10:56:00,29.51,29.51,29.5,29.51,1047.0,CAKE +2023-10-16 10:55:00,29.495,29.51,29.495,29.51,657.0,CAKE +2023-10-16 10:54:00,29.49,29.49,29.49,29.49,194.0,CAKE +2023-10-16 10:53:00,29.55,29.55,29.45,29.51,12392.0,CAKE +2023-10-16 10:52:00,29.48,29.49,29.48,29.49,276.0,CAKE +2023-10-16 10:51:00,29.45,29.45,29.45,29.45,221.0,CAKE +2023-10-16 10:50:00,29.44,29.44,29.43,29.44,1145.0,CAKE +2023-10-16 10:49:00,29.47,29.47,29.42,29.44,3633.0,CAKE +2023-10-16 10:48:00,29.485,29.485,29.485,29.485,196.0,CAKE +2023-10-16 10:47:00,29.51,29.51,29.45,29.5,7752.0,CAKE +2023-10-16 10:46:00,29.48,29.485,29.45,29.485,1888.0,CAKE +2023-10-16 10:45:00,29.42,29.48,29.42,29.46,2088.0,CAKE +2023-10-16 10:44:00,29.41,29.41,29.41,29.41,171.0,CAKE +2023-10-16 10:43:00,29.39,29.405,29.39,29.405,1425.0,CAKE +2023-10-16 10:42:00,29.39,29.4,29.39,29.4,1995.0,CAKE +2023-10-16 10:41:00,29.405,29.41,29.4,29.4,1492.0,CAKE +2023-10-16 10:40:00,29.4,29.42,29.4,29.41,2406.0,CAKE +2023-10-16 10:39:00,29.485,29.485,29.4,29.4,6413.0,CAKE +2023-10-16 10:38:00,29.5,29.5,29.485,29.485,612.0,CAKE +2023-10-16 10:37:00,29.52,29.54,29.49,29.49,3167.0,CAKE +2023-10-16 10:36:00,29.52,29.53,29.52,29.53,1099.0,CAKE +2023-10-16 10:35:00,29.51,29.51,29.51,29.51,242.0,CAKE +2023-10-16 10:34:00,29.57,29.57,29.495,29.5,3607.0,CAKE +2023-10-16 10:33:00,29.51,29.59,29.51,29.59,3166.0,CAKE +2023-10-16 10:32:00,29.47,29.51,29.44,29.49,10988.0,CAKE +2023-10-16 10:31:00,29.5,29.5,29.44,29.46,9597.0,CAKE +2023-10-16 10:30:00,29.45,29.47,29.45,29.47,5207.0,CAKE +2023-10-16 10:29:00,29.525,29.525,29.45,29.45,3298.0,CAKE +2023-10-16 10:28:00,29.56,29.57,29.51,29.51,2046.0,CAKE +2023-10-16 10:27:00,29.55,29.56,29.51,29.53,3342.0,CAKE +2023-10-16 10:26:00,29.49,29.49,29.49,29.49,253.0,CAKE +2023-10-16 10:25:00,29.49,29.49,29.46,29.46,1832.0,CAKE +2023-10-16 10:24:00,29.45,29.45,29.45,29.45,244.0,CAKE +2023-10-16 10:23:00,29.44,29.44,29.4,29.44,4974.0,CAKE +2023-10-16 10:22:00,29.38,29.4,29.38,29.4,777.0,CAKE +2023-10-16 10:21:00,29.39,29.41,29.36,29.36,3028.0,CAKE +2023-10-16 10:20:00,29.35,29.37,29.345,29.37,1227.0,CAKE +2023-10-16 10:19:00,29.43,29.43,29.35,29.35,3862.0,CAKE +2023-10-16 10:17:00,29.315,29.315,29.315,29.315,1046.0,CAKE +2023-10-16 10:16:00,29.3,29.3,29.3,29.3,531.0,CAKE +2023-10-16 10:15:00,29.315,29.32,29.3,29.32,887.0,CAKE +2023-10-16 10:14:00,29.33,29.33,29.32,29.32,702.0,CAKE +2023-10-16 10:13:00,29.37,29.37,29.35,29.35,1529.0,CAKE +2023-10-16 10:12:00,29.25,29.37,29.25,29.37,9285.0,CAKE +2023-10-16 10:11:00,29.3,29.3,29.25,29.25,3341.0,CAKE +2023-10-16 10:10:00,29.32,29.32,29.265,29.265,2338.0,CAKE +2023-10-16 10:09:00,29.29,29.32,29.29,29.32,600.0,CAKE +2023-10-16 10:08:00,29.27,29.31,29.27,29.3,1343.0,CAKE +2023-10-16 10:07:00,29.28,29.28,29.275,29.275,789.0,CAKE +2023-10-16 10:06:00,29.28,29.285,29.28,29.285,328.0,CAKE +2023-10-16 10:05:00,29.325,29.325,29.26,29.26,6728.0,CAKE +2023-10-16 10:04:00,29.314,29.314,29.314,29.314,282.0,CAKE +2023-10-16 10:03:00,29.28,29.31,29.265,29.31,1254.0,CAKE +2023-10-16 10:02:00,29.285,29.3,29.26,29.26,2818.0,CAKE +2023-10-16 10:01:00,29.235,29.3,29.235,29.3,3914.0,CAKE +2023-10-16 10:00:00,29.3,29.31,29.3,29.31,1402.0,CAKE +2023-10-16 09:59:00,29.32,29.325,29.32,29.32,1342.0,CAKE +2023-10-16 09:58:00,29.395,29.395,29.33,29.34,2247.0,CAKE +2023-10-16 09:56:00,29.46,29.46,29.4,29.4,3998.0,CAKE +2023-10-16 09:55:00,29.48,29.48,29.48,29.48,196.0,CAKE +2023-10-16 09:54:00,29.49,29.49,29.49,29.49,374.0,CAKE +2023-10-16 09:53:00,29.5,29.5,29.49,29.5,1232.0,CAKE +2023-10-16 09:52:00,29.59,29.59,29.54,29.54,2753.0,CAKE +2023-10-16 09:50:00,29.375,29.57,29.375,29.57,6306.0,CAKE +2023-10-16 09:49:00,29.43,29.43,29.37,29.37,1562.0,CAKE +2023-10-16 09:48:00,29.44,29.45,29.43,29.45,429.0,CAKE +2023-10-16 09:47:00,29.405,29.43,29.405,29.42,1599.0,CAKE +2023-10-16 09:46:00,29.41,29.42,29.41,29.42,470.0,CAKE +2023-10-16 09:45:00,29.375,29.41,29.31,29.31,3956.0,CAKE +2023-10-16 09:44:00,29.29,29.37,29.29,29.32,2939.0,CAKE +2023-10-16 09:43:00,29.215,29.245,29.215,29.245,524.0,CAKE +2023-10-16 09:42:00,29.195,29.195,29.195,29.195,136.0,CAKE +2023-10-16 09:41:00,29.215,29.215,29.19,29.19,1018.0,CAKE +2023-10-16 09:40:00,29.29,29.29,29.22,29.235,2032.0,CAKE +2023-10-16 09:39:00,29.27,29.31,29.27,29.305,1285.0,CAKE +2023-10-16 09:38:00,29.39,29.39,29.35,29.35,653.0,CAKE +2023-10-16 09:37:00,29.41,29.41,29.39,29.41,567.0,CAKE +2023-10-16 09:36:00,29.48,29.49,29.43,29.48,1452.0,CAKE +2023-10-16 09:35:00,29.57,29.57,29.405,29.415,5062.0,CAKE +2023-10-16 09:33:00,29.55,29.59,29.55,29.59,512.0,CAKE +2023-10-16 09:32:00,29.51,29.53,29.51,29.53,997.0,CAKE +2023-10-16 09:31:00,29.3,29.35,29.3,29.35,2244.0,CAKE +2023-10-16 09:30:00,29.33,29.33,29.25,29.27,13691.0,CAKE +2023-10-16 09:26:00,28.99,28.99,28.99,28.99,1.0,CAKE +2023-10-16 08:58:00,29.05,29.05,29.05,29.05,1.0,CAKE +2023-10-16 05:28:00,28.98,28.99,28.98,28.99,8.0,CAKE +2023-10-16 05:23:00,29.0,29.0,28.99,28.99,6.0,CAKE +2023-10-13 19:59:00,29.27,29.27,29.27,29.27,64.0,CAKE +2023-10-13 19:15:00,29.31,29.31,29.31,29.31,2.0,CAKE +2023-10-13 19:12:00,29.0,29.0,29.0,29.0,1.0,CAKE +2023-10-13 19:11:00,29.0,29.0,29.0,29.0,2.0,CAKE +2023-10-13 18:40:00,29.0,29.0,29.0,29.0,1.0,CAKE +2023-10-13 18:33:00,29.0,29.0,29.0,29.0,4.0,CAKE +2023-10-13 18:23:00,29.28,29.28,29.28,29.28,1.0,CAKE +2023-10-13 17:15:00,29.0,29.0,29.0,29.0,6.0,CAKE +2023-10-13 16:56:00,29.49,29.49,29.49,29.49,1.0,CAKE +2023-10-13 16:41:00,29.43,29.43,29.43,29.43,10.0,CAKE +2023-10-13 16:25:00,28.99,28.99,28.99,28.99,4.0,CAKE +2023-10-13 16:05:00,29.49,29.49,29.49,29.49,5.0,CAKE +2023-10-13 16:02:00,28.99,28.99,28.99,28.99,685.0,CAKE +2023-10-13 16:01:00,28.99,28.99,28.99,28.99,5682.0,CAKE +2023-10-13 16:00:00,28.98,28.99,28.98,28.99,115894.0,CAKE +2023-10-13 15:59:00,28.985,28.99,28.96,28.98,16697.0,CAKE +2023-10-13 15:58:00,28.99,28.99,28.98,28.99,3342.0,CAKE +2023-10-13 15:57:00,28.99,28.99,28.98,28.99,6204.0,CAKE +2023-10-13 15:56:00,28.99,29.0,28.99,28.99,11893.0,CAKE +2023-10-13 15:55:00,29.0,29.0,28.991,29.0,3341.0,CAKE +2023-10-13 15:54:00,29.0,29.005,28.99,29.0,8608.0,CAKE +2023-10-13 15:53:00,28.995,29.0,28.99,29.0,1777.0,CAKE +2023-10-13 15:52:00,28.981,29.0,28.981,29.0,3895.0,CAKE +2023-10-13 15:51:00,28.995,29.0,28.98,28.985,5765.0,CAKE +2023-10-13 15:50:00,28.99,29.0,28.985,29.0,1963.0,CAKE +2023-10-13 15:49:00,28.995,29.0,28.99,28.995,2072.0,CAKE +2023-10-13 15:48:00,28.99,29.0,28.99,28.995,2493.0,CAKE +2023-10-13 15:47:00,28.98,29.0,28.98,29.0,4609.0,CAKE +2023-10-13 15:46:00,28.97,28.97,28.96,28.97,2988.0,CAKE +2023-10-13 15:45:00,28.94,28.965,28.94,28.965,1747.0,CAKE +2023-10-13 15:44:00,28.94,28.94,28.925,28.93,3092.0,CAKE +2023-10-13 15:43:00,28.93,28.945,28.93,28.94,1713.0,CAKE +2023-10-13 15:42:00,28.94,28.94,28.92,28.92,2138.0,CAKE +2023-10-13 15:41:00,28.96,28.96,28.942,28.942,4272.0,CAKE +2023-10-13 15:40:00,28.95,28.95,28.95,28.95,666.0,CAKE +2023-10-13 15:39:00,28.97,28.98,28.95,28.95,3104.0,CAKE +2023-10-13 15:38:00,28.97,28.981,28.97,28.981,1834.0,CAKE +2023-10-13 15:37:00,28.95,28.96,28.95,28.955,2151.0,CAKE +2023-10-13 15:36:00,28.96,28.96,28.945,28.955,1308.0,CAKE +2023-10-13 15:35:00,28.955,28.96,28.955,28.96,1935.0,CAKE +2023-10-13 15:34:00,28.975,28.975,28.951,28.951,1991.0,CAKE +2023-10-13 15:33:00,28.99,28.99,28.975,28.975,1578.0,CAKE +2023-10-13 15:32:00,28.985,28.985,28.985,28.985,233.0,CAKE +2023-10-13 15:31:00,28.985,28.991,28.98,28.985,1952.0,CAKE +2023-10-13 15:30:00,28.98,28.99,28.98,28.99,1522.0,CAKE +2023-10-13 15:29:00,28.96,28.97,28.96,28.97,959.0,CAKE +2023-10-13 15:28:00,28.95,28.95,28.95,28.95,651.0,CAKE +2023-10-13 15:27:00,28.97,28.97,28.97,28.97,405.0,CAKE +2023-10-13 15:26:00,28.96,28.961,28.95,28.96,1847.0,CAKE +2023-10-13 15:23:00,28.95,28.95,28.941,28.941,1331.0,CAKE +2023-10-13 15:22:00,28.96,28.97,28.96,28.97,494.0,CAKE +2023-10-13 15:21:00,28.95,28.95,28.95,28.95,1015.0,CAKE +2023-10-13 15:20:00,28.96,28.96,28.96,28.96,190.0,CAKE +2023-10-13 15:19:00,28.99,28.99,28.96,28.97,1511.0,CAKE +2023-10-13 15:18:00,28.98,28.98,28.98,28.98,222.0,CAKE +2023-10-13 15:17:00,28.98,28.98,28.98,28.98,225.0,CAKE +2023-10-13 15:16:00,28.98,28.987,28.98,28.987,492.0,CAKE +2023-10-13 15:15:00,28.99,28.99,28.97,28.97,1843.0,CAKE +2023-10-13 15:14:00,29.0,29.0,29.0,29.0,897.0,CAKE +2023-10-13 15:13:00,28.98,29.0,28.98,28.995,1171.0,CAKE +2023-10-13 15:12:00,28.93,28.97,28.93,28.97,3060.0,CAKE +2023-10-13 15:11:00,28.92,28.92,28.92,28.92,353.0,CAKE +2023-10-13 15:10:00,28.9,28.9,28.9,28.9,187.0,CAKE +2023-10-13 15:09:00,28.92,28.92,28.897,28.898,2729.0,CAKE +2023-10-13 15:08:00,28.92,28.92,28.92,28.92,502.0,CAKE +2023-10-13 15:07:00,28.9,28.91,28.9,28.9,1079.0,CAKE +2023-10-13 15:06:00,28.92,28.92,28.87,28.88,969.0,CAKE +2023-10-13 15:05:00,28.95,28.95,28.93,28.93,1287.0,CAKE +2023-10-13 15:04:00,28.95,28.95,28.95,28.95,320.0,CAKE +2023-10-13 15:03:00,28.95,28.95,28.95,28.95,903.0,CAKE +2023-10-13 15:02:00,28.94,28.94,28.94,28.94,514.0,CAKE +2023-10-13 15:01:00,28.94,28.94,28.94,28.94,457.0,CAKE +2023-10-13 15:00:00,28.95,28.95,28.93,28.93,1060.0,CAKE +2023-10-13 14:59:00,28.94,28.95,28.94,28.95,721.0,CAKE +2023-10-13 14:58:00,28.94,28.94,28.935,28.935,335.0,CAKE +2023-10-13 14:57:00,28.94,28.94,28.94,28.94,498.0,CAKE +2023-10-13 14:56:00,28.95,28.95,28.945,28.945,1471.0,CAKE +2023-10-13 14:55:00,28.96,28.96,28.96,28.96,361.0,CAKE +2023-10-13 14:53:00,28.96,28.97,28.96,28.97,1053.0,CAKE +2023-10-13 14:52:00,28.94,28.96,28.94,28.96,1221.0,CAKE +2023-10-13 14:51:00,28.94,28.94,28.935,28.935,1772.0,CAKE +2023-10-13 14:50:00,28.93,28.93,28.93,28.93,405.0,CAKE +2023-10-13 14:49:00,28.93,28.93,28.93,28.93,100.0,CAKE +2023-10-13 14:47:00,28.94,28.94,28.93,28.93,682.0,CAKE +2023-10-13 14:46:00,28.94,28.94,28.935,28.94,1476.0,CAKE +2023-10-13 14:45:00,28.95,28.95,28.95,28.95,137.0,CAKE +2023-10-13 14:44:00,28.95,28.95,28.95,28.95,321.0,CAKE +2023-10-13 14:42:00,29.01,29.01,28.99,28.99,1383.0,CAKE +2023-10-13 14:41:00,29.01,29.01,29.0,29.01,1534.0,CAKE +2023-10-13 14:40:00,29.01,29.01,28.99,28.999,1824.0,CAKE +2023-10-13 14:39:00,29.01,29.01,29.01,29.01,453.0,CAKE +2023-10-13 14:38:00,29.01,29.01,29.01,29.01,426.0,CAKE +2023-10-13 14:37:00,29.0,29.0,29.0,29.0,262.0,CAKE +2023-10-13 14:36:00,28.99,28.99,28.99,28.99,353.0,CAKE +2023-10-13 14:35:00,29.03,29.04,29.0,29.0,2664.0,CAKE +2023-10-13 14:34:00,29.03,29.03,29.02,29.02,774.0,CAKE +2023-10-13 14:32:00,29.04,29.04,29.03,29.03,927.0,CAKE +2023-10-13 14:31:00,29.035,29.055,29.035,29.05,1744.0,CAKE +2023-10-13 14:30:00,29.05,29.05,29.035,29.049,2656.0,CAKE +2023-10-13 14:29:00,29.04,29.04,29.04,29.04,1805.0,CAKE +2023-10-13 14:27:00,29.04,29.04,29.03,29.03,274.0,CAKE +2023-10-13 14:26:00,29.05,29.05,29.04,29.05,1034.0,CAKE +2023-10-13 14:25:00,29.06,29.06,29.06,29.06,155.0,CAKE +2023-10-13 14:24:00,29.095,29.095,29.06,29.06,2991.0,CAKE +2023-10-13 14:23:00,29.105,29.12,29.105,29.11,1733.0,CAKE +2023-10-13 14:22:00,29.09,29.1,29.09,29.1,1297.0,CAKE +2023-10-13 14:21:00,29.08,29.08,29.08,29.08,527.0,CAKE +2023-10-13 14:20:00,29.08,29.08,29.07,29.08,1163.0,CAKE +2023-10-13 14:18:00,29.05,29.06,29.05,29.055,995.0,CAKE +2023-10-13 14:17:00,29.03,29.045,29.03,29.045,1073.0,CAKE +2023-10-13 14:16:00,29.03,29.03,29.01,29.02,419.0,CAKE +2023-10-13 14:15:00,29.045,29.045,29.02,29.03,1493.0,CAKE +2023-10-13 14:13:00,29.03,29.04,29.03,29.04,314.0,CAKE +2023-10-13 14:12:00,28.99,29.035,28.99,29.035,1334.0,CAKE +2023-10-13 14:11:00,29.0,29.0,28.99,28.99,1150.0,CAKE +2023-10-13 14:10:00,29.0,29.0,29.0,29.0,543.0,CAKE +2023-10-13 14:08:00,29.0,29.0,29.0,29.0,347.0,CAKE +2023-10-13 14:07:00,28.99,28.99,28.99,28.99,528.0,CAKE +2023-10-13 14:06:00,28.98,28.985,28.965,28.965,1228.0,CAKE +2023-10-13 14:05:00,28.97,28.98,28.97,28.98,1205.0,CAKE +2023-10-13 14:04:00,28.96,28.96,28.95,28.96,629.0,CAKE +2023-10-13 14:03:00,28.95,28.95,28.945,28.945,516.0,CAKE +2023-10-13 14:02:00,28.96,28.96,28.96,28.96,570.0,CAKE +2023-10-13 14:01:00,28.95,28.96,28.94,28.96,1655.0,CAKE +2023-10-13 14:00:00,28.94,28.96,28.94,28.96,958.0,CAKE +2023-10-13 13:59:00,28.93,28.95,28.93,28.95,1203.0,CAKE +2023-10-13 13:58:00,28.93,28.935,28.93,28.93,600.0,CAKE +2023-10-13 13:57:00,28.95,28.95,28.92,28.92,2046.0,CAKE +2023-10-13 13:56:00,28.96,28.965,28.96,28.965,705.0,CAKE +2023-10-13 13:55:00,28.94,28.95,28.94,28.95,1525.0,CAKE +2023-10-13 13:54:00,28.944,28.96,28.94,28.94,507.0,CAKE +2023-10-13 13:52:00,28.95,28.95,28.945,28.945,472.0,CAKE +2023-10-13 13:51:00,28.94,28.94,28.94,28.94,419.0,CAKE +2023-10-13 13:50:00,28.95,28.95,28.94,28.95,914.0,CAKE +2023-10-13 13:49:00,28.935,28.935,28.935,28.935,138.0,CAKE +2023-10-13 13:47:00,28.93,28.93,28.93,28.93,208.0,CAKE +2023-10-13 13:46:00,28.95,28.95,28.94,28.94,952.0,CAKE +2023-10-13 13:45:00,28.915,28.935,28.915,28.935,790.0,CAKE +2023-10-13 13:44:00,28.92,28.92,28.92,28.92,388.0,CAKE +2023-10-13 13:43:00,28.96,28.96,28.93,28.94,1222.0,CAKE +2023-10-13 13:42:00,28.958,28.96,28.958,28.96,824.0,CAKE +2023-10-13 13:41:00,28.94,28.94,28.93,28.93,824.0,CAKE +2023-10-13 13:40:00,28.94,28.94,28.9,28.9,1716.0,CAKE +2023-10-13 13:39:00,28.89,28.905,28.89,28.905,453.0,CAKE +2023-10-13 13:38:00,28.92,28.92,28.9,28.91,1063.0,CAKE +2023-10-13 13:37:00,28.91,28.915,28.88,28.91,2789.0,CAKE +2023-10-13 13:36:00,28.92,28.92,28.91,28.91,1653.0,CAKE +2023-10-13 13:35:00,28.9,28.905,28.9,28.905,706.0,CAKE +2023-10-13 13:34:00,28.88,28.89,28.87,28.89,2751.0,CAKE +2023-10-13 13:33:00,28.88,28.9,28.87,28.885,4441.0,CAKE +2023-10-13 13:32:00,28.84,28.865,28.84,28.865,834.0,CAKE +2023-10-13 13:31:00,28.82,28.84,28.82,28.84,3411.0,CAKE +2023-10-13 13:30:00,28.76,28.84,28.76,28.83,4247.0,CAKE +2023-10-13 13:29:00,28.76,28.76,28.73,28.75,2919.0,CAKE +2023-10-13 13:28:00,28.78,28.79,28.74,28.76,11030.0,CAKE +2023-10-13 13:27:00,28.79,28.805,28.79,28.805,1198.0,CAKE +2023-10-13 13:26:00,28.835,28.835,28.78,28.78,1652.0,CAKE +2023-10-13 13:25:00,28.86,28.86,28.83,28.83,1104.0,CAKE +2023-10-13 13:24:00,28.875,28.875,28.86,28.86,720.0,CAKE +2023-10-13 13:23:00,28.91,28.91,28.88,28.88,1504.0,CAKE +2023-10-13 13:22:00,28.915,28.93,28.915,28.93,1586.0,CAKE +2023-10-13 13:21:00,28.93,28.93,28.92,28.92,721.0,CAKE +2023-10-13 13:20:00,28.95,28.95,28.94,28.95,1119.0,CAKE +2023-10-13 13:18:00,28.96,28.96,28.94,28.94,1021.0,CAKE +2023-10-13 13:17:00,28.97,28.97,28.96,28.96,222.0,CAKE +2023-10-13 13:16:00,28.945,28.945,28.94,28.94,529.0,CAKE +2023-10-13 13:15:00,28.94,28.94,28.94,28.94,648.0,CAKE +2023-10-13 13:13:00,28.96,28.96,28.95,28.95,227.0,CAKE +2023-10-13 13:12:00,29.0,29.0,28.98,28.98,2881.0,CAKE +2023-10-13 13:10:00,28.99,29.0,28.99,29.0,878.0,CAKE +2023-10-13 13:09:00,28.99,28.99,28.99,28.99,250.0,CAKE +2023-10-13 13:08:00,28.97,28.98,28.97,28.98,1288.0,CAKE +2023-10-13 13:07:00,28.95,28.95,28.95,28.95,339.0,CAKE +2023-10-13 13:06:00,29.02,29.03,28.96,28.96,3083.0,CAKE +2023-10-13 13:05:00,29.04,29.04,29.04,29.04,265.0,CAKE +2023-10-13 13:04:00,29.04,29.04,29.02,29.03,1201.0,CAKE +2023-10-13 13:02:00,29.06,29.06,29.06,29.06,118.0,CAKE +2023-10-13 13:01:00,29.08,29.1,29.07,29.07,1808.0,CAKE +2023-10-13 12:59:00,29.1,29.1,29.1,29.1,611.0,CAKE +2023-10-13 12:58:00,29.08,29.1,29.07,29.07,2116.0,CAKE +2023-10-13 12:57:00,29.03,29.05,29.03,29.05,311.0,CAKE +2023-10-13 12:56:00,29.02,29.02,28.99,28.99,1453.0,CAKE +2023-10-13 12:55:00,29.03,29.03,29.03,29.03,279.0,CAKE +2023-10-13 12:54:00,29.0,29.0,29.0,29.0,130.0,CAKE +2023-10-13 12:53:00,29.03,29.03,29.01,29.01,1021.0,CAKE +2023-10-13 12:52:00,28.955,29.0,28.955,29.0,610.0,CAKE +2023-10-13 12:51:00,28.95,28.963,28.95,28.963,253.0,CAKE +2023-10-13 12:50:00,28.99,28.99,28.955,28.955,568.0,CAKE +2023-10-13 12:49:00,29.01,29.015,29.0,29.0,430.0,CAKE +2023-10-13 12:48:00,29.04,29.04,29.02,29.02,851.0,CAKE +2023-10-13 12:47:00,29.08,29.08,29.06,29.06,751.0,CAKE +2023-10-13 12:46:00,29.06,29.06,29.06,29.06,201.0,CAKE +2023-10-13 12:45:00,29.043,29.043,29.04,29.04,208.0,CAKE +2023-10-13 12:44:00,29.03,29.03,29.025,29.03,1561.0,CAKE +2023-10-13 12:43:00,29.04,29.04,29.03,29.03,999.0,CAKE +2023-10-13 12:42:00,29.036,29.04,29.036,29.04,533.0,CAKE +2023-10-13 12:41:00,29.015,29.05,29.015,29.05,614.0,CAKE +2023-10-13 12:40:00,28.99,29.02,28.99,29.02,723.0,CAKE +2023-10-13 12:39:00,28.98,28.98,28.97,28.97,628.0,CAKE +2023-10-13 12:37:00,29.02,29.02,28.99,28.99,904.0,CAKE +2023-10-13 12:36:00,29.06,29.06,29.02,29.02,815.0,CAKE +2023-10-13 12:35:00,29.125,29.125,29.05,29.05,2505.0,CAKE +2023-10-13 12:34:00,29.1,29.12,29.1,29.12,11370.0,CAKE +2023-10-13 12:33:00,29.1,29.17,29.09,29.1,15469.0,CAKE +2023-10-13 12:32:00,29.1,29.12,29.095,29.1,4715.0,CAKE +2023-10-13 12:31:00,29.08,29.08,29.07,29.08,1199.0,CAKE +2023-10-13 12:30:00,29.08,29.08,29.08,29.08,754.0,CAKE +2023-10-13 12:29:00,29.071,29.071,29.07,29.07,728.0,CAKE +2023-10-13 12:28:00,29.05,29.07,29.05,29.07,829.0,CAKE +2023-10-13 12:26:00,29.03,29.045,29.03,29.045,312.0,CAKE +2023-10-13 12:25:00,29.055,29.055,29.021,29.021,963.0,CAKE +2023-10-13 12:24:00,29.07,29.07,29.04,29.04,2240.0,CAKE +2023-10-13 12:23:00,29.07,29.08,29.07,29.08,793.0,CAKE +2023-10-13 12:22:00,29.04,29.1,29.04,29.085,6243.0,CAKE +2023-10-13 12:21:00,29.05,29.05,29.04,29.05,1063.0,CAKE +2023-10-13 12:20:00,29.05,29.055,29.05,29.05,710.0,CAKE +2023-10-13 12:19:00,29.05,29.05,29.05,29.05,134.0,CAKE +2023-10-13 12:18:00,29.04,29.04,29.04,29.04,205.0,CAKE +2023-10-13 12:17:00,29.04,29.05,29.032,29.05,1115.0,CAKE +2023-10-13 12:16:00,29.05,29.06,29.05,29.05,1489.0,CAKE +2023-10-13 12:13:00,29.05,29.05,29.05,29.05,127.0,CAKE +2023-10-13 12:12:00,29.04,29.06,29.04,29.051,987.0,CAKE +2023-10-13 12:11:00,29.05,29.05,29.05,29.05,415.0,CAKE +2023-10-13 12:10:00,29.08,29.08,29.06,29.07,1721.0,CAKE +2023-10-13 12:09:00,29.085,29.09,29.085,29.09,241.0,CAKE +2023-10-13 12:07:00,29.11,29.12,29.09,29.09,1462.0,CAKE +2023-10-13 12:06:00,29.115,29.115,29.115,29.115,109.0,CAKE +2023-10-13 12:05:00,29.12,29.12,29.12,29.12,171.0,CAKE +2023-10-13 12:04:00,29.15,29.15,29.12,29.12,1319.0,CAKE +2023-10-13 12:03:00,29.145,29.15,29.145,29.15,751.0,CAKE +2023-10-13 12:02:00,29.14,29.147,29.14,29.147,577.0,CAKE +2023-10-13 12:01:00,29.14,29.17,29.14,29.155,1810.0,CAKE +2023-10-13 12:00:00,29.11,29.14,29.1,29.14,904.0,CAKE +2023-10-13 11:58:00,29.16,29.165,29.1,29.1,1875.0,CAKE +2023-10-13 11:57:00,29.16,29.16,29.16,29.16,731.0,CAKE +2023-10-13 11:56:00,29.14,29.14,29.131,29.131,393.0,CAKE +2023-10-13 11:55:00,29.145,29.155,29.145,29.155,517.0,CAKE +2023-10-13 11:54:00,29.16,29.165,29.15,29.15,506.0,CAKE +2023-10-13 11:53:00,29.214,29.214,29.16,29.165,2693.0,CAKE +2023-10-13 11:52:00,29.25,29.25,29.22,29.223,1640.0,CAKE +2023-10-13 11:51:00,29.26,29.26,29.26,29.26,613.0,CAKE +2023-10-13 11:50:00,29.28,29.28,29.25,29.255,709.0,CAKE +2023-10-13 11:49:00,29.26,29.275,29.26,29.275,992.0,CAKE +2023-10-13 11:48:00,29.285,29.285,29.285,29.285,409.0,CAKE +2023-10-13 11:47:00,29.31,29.32,29.28,29.28,1029.0,CAKE +2023-10-13 11:46:00,29.3,29.3,29.27,29.29,1794.0,CAKE +2023-10-13 11:44:00,29.31,29.32,29.31,29.32,442.0,CAKE +2023-10-13 11:43:00,29.27,29.3,29.26,29.3,1469.0,CAKE +2023-10-13 11:42:00,29.24,29.24,29.22,29.24,1280.0,CAKE +2023-10-13 11:41:00,29.271,29.271,29.26,29.26,1075.0,CAKE +2023-10-13 11:40:00,29.245,29.27,29.22,29.25,1779.0,CAKE +2023-10-13 11:39:00,29.159,29.24,29.15,29.24,1809.0,CAKE +2023-10-13 11:38:00,29.11,29.17,29.11,29.16,109113.0,CAKE +2023-10-13 11:37:00,29.1,29.11,29.1,29.11,422.0,CAKE +2023-10-13 11:36:00,29.07,29.115,29.07,29.11,1530.0,CAKE +2023-10-13 11:35:00,29.06,29.07,29.06,29.07,619.0,CAKE +2023-10-13 11:34:00,29.09,29.09,29.06,29.07,2164.0,CAKE +2023-10-13 11:33:00,29.065,29.105,29.065,29.1,4092.0,CAKE +2023-10-13 11:32:00,29.035,29.061,29.03,29.061,884.0,CAKE +2023-10-13 11:31:00,29.017,29.03,29.017,29.03,1701.0,CAKE +2023-10-13 11:30:00,29.02,29.02,29.01,29.01,931.0,CAKE +2023-10-13 11:29:00,28.98,29.01,28.98,29.01,803.0,CAKE +2023-10-13 11:28:00,28.97,28.97,28.965,28.965,830.0,CAKE +2023-10-13 11:27:00,28.975,28.99,28.972,28.972,1356.0,CAKE +2023-10-13 11:26:00,28.935,28.96,28.935,28.96,1395.0,CAKE +2023-10-13 11:25:00,28.94,28.94,28.94,28.94,117.0,CAKE +2023-10-13 11:24:00,28.93,28.93,28.92,28.92,717.0,CAKE +2023-10-13 11:23:00,28.89,28.93,28.89,28.93,1129.0,CAKE +2023-10-13 11:21:00,28.86,28.93,28.86,28.885,4882.0,CAKE +2023-10-13 11:20:00,28.855,28.855,28.85,28.855,547.0,CAKE +2023-10-13 11:19:00,28.835,28.84,28.835,28.84,522.0,CAKE +2023-10-13 11:18:00,28.845,28.85,28.84,28.84,1763.0,CAKE +2023-10-13 11:17:00,28.835,28.845,28.83,28.845,787.0,CAKE +2023-10-13 11:16:00,28.83,28.84,28.82,28.83,1895.0,CAKE +2023-10-13 11:15:00,28.83,28.83,28.83,28.83,382.0,CAKE +2023-10-13 11:14:00,28.825,28.825,28.825,28.825,207.0,CAKE +2023-10-13 11:13:00,28.82,28.825,28.82,28.825,335.0,CAKE +2023-10-13 11:12:00,28.8,28.8,28.8,28.8,679.0,CAKE +2023-10-13 11:10:00,28.78,28.81,28.78,28.81,788.0,CAKE +2023-10-13 11:09:00,28.68,28.76,28.68,28.76,3170.0,CAKE +2023-10-13 11:08:00,28.685,28.685,28.67,28.67,358.0,CAKE +2023-10-13 11:07:00,28.745,28.745,28.68,28.68,2056.0,CAKE +2023-10-13 11:06:00,28.745,28.745,28.73,28.73,802.0,CAKE +2023-10-13 11:05:00,28.77,28.77,28.745,28.745,1553.0,CAKE +2023-10-13 11:04:00,28.78,28.8,28.773,28.773,3027.0,CAKE +2023-10-13 11:03:00,28.77,28.77,28.77,28.77,376.0,CAKE +2023-10-13 11:02:00,28.77,28.778,28.76,28.76,694.0,CAKE +2023-10-13 11:01:00,28.805,28.805,28.76,28.77,2153.0,CAKE +2023-10-13 11:00:00,28.83,28.83,28.805,28.805,1648.0,CAKE +2023-10-13 10:59:00,28.83,28.83,28.83,28.83,1266.0,CAKE +2023-10-13 10:58:00,28.85,28.85,28.81,28.82,2209.0,CAKE +2023-10-13 10:57:00,28.87,28.87,28.85,28.85,1847.0,CAKE +2023-10-13 10:54:00,28.88,28.89,28.87,28.88,1471.0,CAKE +2023-10-13 10:53:00,28.89,28.89,28.87,28.87,814.0,CAKE +2023-10-13 10:52:00,28.911,28.911,28.9,28.9,1190.0,CAKE +2023-10-13 10:51:00,28.94,28.94,28.915,28.915,1343.0,CAKE +2023-10-13 10:50:00,28.95,28.95,28.95,28.95,1687.0,CAKE +2023-10-13 10:49:00,28.96,28.97,28.96,28.97,680.0,CAKE +2023-10-13 10:48:00,28.96,28.96,28.96,28.96,154.0,CAKE +2023-10-13 10:47:00,28.975,28.975,28.975,28.975,215.0,CAKE +2023-10-13 10:46:00,28.99,28.99,28.97,28.97,897.0,CAKE +2023-10-13 10:45:00,28.99,28.99,28.975,28.99,470.0,CAKE +2023-10-13 10:44:00,29.0,29.0,29.0,29.0,643.0,CAKE +2023-10-13 10:43:00,28.99,29.0,28.99,29.0,278.0,CAKE +2023-10-13 10:42:00,28.99,28.99,28.97,28.975,1471.0,CAKE +2023-10-13 10:41:00,28.99,28.99,28.99,28.99,425.0,CAKE +2023-10-13 10:40:00,29.0,29.0,28.96,28.96,673.0,CAKE +2023-10-13 10:39:00,28.975,29.0,28.97,29.0,387.0,CAKE +2023-10-13 10:38:00,28.98,28.98,28.98,28.98,239.0,CAKE +2023-10-13 10:37:00,28.983,28.99,28.97,28.99,410.0,CAKE +2023-10-13 10:36:00,29.0,29.0,28.98,28.98,1304.0,CAKE +2023-10-13 10:35:00,28.99,29.005,28.99,29.005,1084.0,CAKE +2023-10-13 10:34:00,28.96,28.989,28.96,28.989,1426.0,CAKE +2023-10-13 10:33:00,28.956,28.96,28.956,28.96,955.0,CAKE +2023-10-13 10:32:00,28.925,28.94,28.925,28.94,976.0,CAKE +2023-10-13 10:31:00,28.956,28.956,28.95,28.95,1055.0,CAKE +2023-10-13 10:30:00,29.0,29.01,28.955,28.955,2016.0,CAKE +2023-10-13 10:29:00,29.02,29.02,29.02,29.02,436.0,CAKE +2023-10-13 10:28:00,29.02,29.02,29.01,29.02,438.0,CAKE +2023-10-13 10:27:00,29.03,29.03,29.03,29.03,296.0,CAKE +2023-10-13 10:26:00,29.11,29.11,29.04,29.05,5154.0,CAKE +2023-10-13 10:25:00,29.085,29.11,29.085,29.11,813.0,CAKE +2023-10-13 10:24:00,29.1,29.1,29.075,29.075,919.0,CAKE +2023-10-13 10:23:00,29.06,29.115,29.06,29.105,4640.0,CAKE +2023-10-13 10:22:00,29.06,29.06,29.06,29.06,317.0,CAKE +2023-10-13 10:21:00,29.02,29.04,28.99,29.015,25857.0,CAKE +2023-10-13 10:20:00,29.0,29.02,28.99,29.005,7320.0,CAKE +2023-10-13 10:19:00,28.995,28.995,28.99,28.99,963.0,CAKE +2023-10-13 10:16:00,28.98,28.98,28.95,28.95,892.0,CAKE +2023-10-13 10:15:00,28.97,28.97,28.97,28.97,264.0,CAKE +2023-10-13 10:14:00,28.97,28.97,28.97,28.97,433.0,CAKE +2023-10-13 10:13:00,28.98,28.98,28.98,28.98,493.0,CAKE +2023-10-13 10:12:00,28.96,29.0,28.96,28.99,1802.0,CAKE +2023-10-13 10:11:00,28.96,28.96,28.96,28.96,733.0,CAKE +2023-10-13 10:10:00,28.99,28.99,28.97,28.97,708.0,CAKE +2023-10-13 10:09:00,28.98,28.99,28.98,28.99,393.0,CAKE +2023-10-13 10:08:00,29.01,29.02,28.99,28.99,5089.0,CAKE +2023-10-13 10:07:00,28.97,29.01,28.96,29.01,2307.0,CAKE +2023-10-13 10:06:00,28.97,28.97,28.96,28.96,1146.0,CAKE +2023-10-13 10:05:00,28.96,28.96,28.96,28.96,251.0,CAKE +2023-10-13 10:04:00,28.95,28.97,28.95,28.96,1044.0,CAKE +2023-10-13 10:03:00,28.89,28.95,28.89,28.95,3203.0,CAKE +2023-10-13 10:02:00,28.93,28.93,28.9,28.9,1622.0,CAKE +2023-10-13 10:01:00,28.954,28.954,28.954,28.954,319.0,CAKE +2023-10-13 10:00:00,28.92,28.92,28.91,28.91,788.0,CAKE +2023-10-13 09:56:00,29.0,29.0,28.95,28.95,865.0,CAKE +2023-10-13 09:54:00,28.94,28.97,28.94,28.97,386.0,CAKE +2023-10-13 09:52:00,28.83,28.83,28.83,28.83,967.0,CAKE +2023-10-13 09:51:00,28.827,28.827,28.8,28.805,878.0,CAKE +2023-10-13 09:50:00,28.81,28.87,28.81,28.84,1693.0,CAKE +2023-10-13 09:49:00,28.9,28.9,28.8,28.8,1380.0,CAKE +2023-10-13 09:46:00,28.85,28.85,28.85,28.85,884.0,CAKE +2023-10-13 09:45:00,28.86,28.86,28.83,28.83,982.0,CAKE +2023-10-13 09:43:00,28.92,28.92,28.91,28.92,891.0,CAKE +2023-10-13 09:42:00,29.02,29.02,28.96,28.96,3825.0,CAKE +2023-10-13 09:41:00,29.05,29.07,28.97,29.005,2734.0,CAKE +2023-10-13 09:40:00,29.0,29.03,29.0,29.03,4561.0,CAKE +2023-10-13 09:39:00,28.96,29.0,28.96,29.0,824.0,CAKE +2023-10-13 09:38:00,28.96,28.96,28.9,28.96,1157.0,CAKE +2023-10-13 09:37:00,28.95,28.97,28.95,28.95,1900.0,CAKE +2023-10-13 09:36:00,28.94,28.94,28.92,28.92,738.0,CAKE +2023-10-13 09:35:00,28.95,28.95,28.95,28.95,665.0,CAKE +2023-10-13 09:34:00,28.95,28.96,28.935,28.96,800.0,CAKE +2023-10-13 09:33:00,29.01,29.01,28.91,28.91,1437.0,CAKE +2023-10-13 09:32:00,29.0,29.0,28.98,29.0,2823.0,CAKE +2023-10-13 09:31:00,28.9,28.9,28.9,28.9,181.0,CAKE +2023-10-13 09:30:00,28.87,29.0,28.86,28.9,6678.0,CAKE +2023-10-13 09:28:00,29.02,29.49,28.92,29.49,624.0,CAKE +2023-10-13 09:26:00,29.49,29.49,29.49,29.49,2.0,CAKE +2023-10-13 09:19:00,30.45,30.45,30.45,30.45,1.0,CAKE +2023-10-13 08:58:00,29.5,29.5,29.5,29.5,1.0,CAKE +2023-10-13 08:00:00,29.56,29.56,29.56,29.56,2.0,CAKE +2023-10-13 04:41:00,29.2,29.2,29.2,29.2,3.0,CAKE +2023-10-12 19:36:00,29.28,29.28,29.28,29.28,50.0,CAKE +2023-10-12 19:32:00,29.28,29.28,29.28,29.28,10.0,CAKE +2023-10-12 19:27:00,29.2,29.2,29.2,29.2,50.0,CAKE +2023-10-12 18:59:00,29.3,29.3,29.2,29.2,3.0,CAKE +2023-10-12 18:50:00,29.39,29.39,29.39,29.39,10.0,CAKE +2023-10-12 18:43:00,29.38,29.38,29.38,29.38,5.0,CAKE +2023-10-12 18:14:00,29.36,29.36,29.36,29.36,5.0,CAKE +2023-10-12 18:12:00,29.36,29.36,29.36,29.36,3.0,CAKE +2023-10-12 18:11:00,29.36,29.36,29.36,29.36,1.0,CAKE +2023-10-12 18:10:00,29.34,29.34,29.34,29.34,3.0,CAKE +2023-10-12 16:41:00,29.4,29.4,29.4,29.4,2.0,CAKE +2023-10-12 16:20:00,29.0,29.0,29.0,29.0,668.0,CAKE +2023-10-12 16:15:00,29.41,29.41,29.41,29.41,2.0,CAKE +2023-10-12 16:13:00,29.41,29.41,29.4,29.4,2.0,CAKE +2023-10-12 16:11:00,29.41,29.41,29.41,29.41,2.0,CAKE +2023-10-12 16:08:00,29.42,29.42,29.41,29.41,16.0,CAKE +2023-10-12 16:03:00,28.77,28.77,28.77,28.77,1.0,CAKE +2023-10-12 16:02:00,29.0,29.0,29.0,29.0,2.0,CAKE +2023-10-12 16:01:00,29.0,29.0,29.0,29.0,1218.0,CAKE +2023-10-12 16:00:00,28.99,29.0,28.99,29.0,322788.0,CAKE +2023-10-12 15:59:00,28.98,29.0,28.98,28.99,27569.0,CAKE +2023-10-12 15:58:00,28.965,28.98,28.96,28.97,10282.0,CAKE +2023-10-12 15:57:00,28.99,28.995,28.96,28.96,14889.0,CAKE +2023-10-12 15:56:00,28.955,28.99,28.95,28.99,11564.0,CAKE +2023-10-12 15:55:00,28.95,28.965,28.945,28.95,15025.0,CAKE +2023-10-12 15:54:00,28.9,28.97,28.9,28.97,13218.0,CAKE +2023-10-12 15:53:00,28.94,28.95,28.91,28.91,9686.0,CAKE +2023-10-12 15:52:00,28.94,28.94,28.93,28.94,4820.0,CAKE +2023-10-12 15:51:00,28.92,28.945,28.92,28.93,11606.0,CAKE +2023-10-12 15:50:00,28.89,28.945,28.89,28.92,12209.0,CAKE +2023-10-12 15:49:00,28.88,28.89,28.88,28.89,3115.0,CAKE +2023-10-12 15:48:00,28.87,28.88,28.87,28.88,1974.0,CAKE +2023-10-12 15:47:00,28.87,28.89,28.86,28.865,5449.0,CAKE +2023-10-12 15:46:00,28.85,28.87,28.85,28.87,1209.0,CAKE +2023-10-12 15:45:00,28.89,28.895,28.85,28.86,3921.0,CAKE +2023-10-12 15:44:00,28.885,28.885,28.865,28.88,3544.0,CAKE +2023-10-12 15:43:00,28.89,28.895,28.88,28.88,3177.0,CAKE +2023-10-12 15:42:00,28.885,28.89,28.88,28.89,1692.0,CAKE +2023-10-12 15:41:00,28.9,28.9,28.885,28.885,1892.0,CAKE +2023-10-12 15:40:00,28.919,28.919,28.9,28.9,2070.0,CAKE +2023-10-12 15:39:00,28.94,28.94,28.91,28.915,5759.0,CAKE +2023-10-12 15:38:00,28.89,28.94,28.85,28.94,8797.0,CAKE +2023-10-12 15:37:00,28.9,28.9,28.89,28.895,4030.0,CAKE +2023-10-12 15:36:00,28.925,28.925,28.895,28.895,11019.0,CAKE +2023-10-12 15:35:00,28.98,28.98,28.94,28.94,9454.0,CAKE +2023-10-12 15:34:00,28.975,28.975,28.96,28.97,2886.0,CAKE +2023-10-12 15:33:00,28.97,28.975,28.97,28.975,1298.0,CAKE +2023-10-12 15:32:00,28.991,29.0,28.975,28.975,3339.0,CAKE +2023-10-12 15:31:00,28.93,29.0,28.93,29.0,6667.0,CAKE +2023-10-12 15:30:00,28.92,28.93,28.92,28.93,1168.0,CAKE +2023-10-12 15:29:00,28.91,28.91,28.9,28.9,4175.0,CAKE +2023-10-12 15:28:00,28.89,28.89,28.887,28.89,2332.0,CAKE +2023-10-12 15:27:00,28.9,28.9,28.89,28.89,991.0,CAKE +2023-10-12 15:26:00,28.9,28.91,28.89,28.89,1099.0,CAKE +2023-10-12 15:25:00,28.91,28.91,28.89,28.9,2005.0,CAKE +2023-10-12 15:24:00,28.96,28.96,28.92,28.92,2807.0,CAKE +2023-10-12 15:23:00,28.955,28.97,28.955,28.96,2188.0,CAKE +2023-10-12 15:22:00,28.955,28.955,28.955,28.955,313.0,CAKE +2023-10-12 15:21:00,28.95,28.955,28.94,28.94,492.0,CAKE +2023-10-12 15:20:00,28.95,28.95,28.93,28.95,2838.0,CAKE +2023-10-12 15:19:00,28.925,28.93,28.91,28.93,3582.0,CAKE +2023-10-12 15:18:00,28.921,28.921,28.88,28.9,7200.0,CAKE +2023-10-12 15:17:00,28.86,28.94,28.86,28.93,2899.0,CAKE +2023-10-12 15:16:00,28.85,28.85,28.83,28.84,2452.0,CAKE +2023-10-12 15:15:00,28.82,28.86,28.8,28.86,7736.0,CAKE +2023-10-12 15:14:00,28.82,28.82,28.8,28.8,2713.0,CAKE +2023-10-12 15:13:00,28.81,28.84,28.8,28.83,11954.0,CAKE +2023-10-12 15:12:00,28.85,28.85,28.81,28.81,3770.0,CAKE +2023-10-12 15:11:00,28.85,28.86,28.85,28.852,2026.0,CAKE +2023-10-12 15:10:00,28.88,28.89,28.86,28.86,5051.0,CAKE +2023-10-12 15:09:00,28.895,28.9,28.89,28.9,2895.0,CAKE +2023-10-12 15:08:00,28.85,28.89,28.84,28.885,3554.0,CAKE +2023-10-12 15:07:00,28.85,28.85,28.84,28.85,975.0,CAKE +2023-10-12 15:06:00,28.83,28.86,28.83,28.85,5613.0,CAKE +2023-10-12 15:05:00,28.84,28.89,28.82,28.83,2721.0,CAKE +2023-10-12 15:04:00,28.79,28.85,28.79,28.85,3146.0,CAKE +2023-10-12 15:03:00,28.89,28.89,28.785,28.785,18031.0,CAKE +2023-10-12 15:02:00,28.865,28.91,28.865,28.9,2612.0,CAKE +2023-10-12 15:01:00,28.87,28.87,28.86,28.86,1683.0,CAKE +2023-10-12 15:00:00,28.88,28.88,28.86,28.875,3112.0,CAKE +2023-10-12 14:59:00,28.88,28.89,28.87,28.875,3035.0,CAKE +2023-10-12 14:58:00,28.91,28.91,28.88,28.88,3134.0,CAKE +2023-10-12 14:57:00,28.92,28.92,28.9,28.91,1611.0,CAKE +2023-10-12 14:56:00,28.96,28.96,28.94,28.94,2574.0,CAKE +2023-10-12 14:55:00,28.95,28.965,28.95,28.965,1942.0,CAKE +2023-10-12 14:54:00,28.94,28.945,28.94,28.945,1071.0,CAKE +2023-10-12 14:53:00,28.99,28.99,28.95,28.95,4071.0,CAKE +2023-10-12 14:52:00,29.0,29.0,28.995,28.995,1726.0,CAKE +2023-10-12 14:51:00,28.99,28.99,28.98,28.99,1279.0,CAKE +2023-10-12 14:50:00,28.97,28.985,28.97,28.97,2045.0,CAKE +2023-10-12 14:49:00,29.0,29.01,28.98,28.98,4810.0,CAKE +2023-10-12 14:48:00,28.989,29.0,28.97,29.0,3101.0,CAKE +2023-10-12 14:47:00,28.96,28.985,28.96,28.985,1742.0,CAKE +2023-10-12 14:46:00,28.99,28.99,28.95,28.96,2157.0,CAKE +2023-10-12 14:45:00,28.95,28.98,28.95,28.97,4965.0,CAKE +2023-10-12 14:44:00,28.95,28.95,28.945,28.945,4772.0,CAKE +2023-10-12 14:43:00,28.99,28.99,28.945,28.945,4089.0,CAKE +2023-10-12 14:42:00,28.99,28.99,28.985,28.99,3075.0,CAKE +2023-10-12 14:41:00,28.98,29.01,28.98,29.005,3230.0,CAKE +2023-10-12 14:39:00,28.96,28.96,28.96,28.96,2554.0,CAKE +2023-10-12 14:38:00,28.95,28.97,28.945,28.97,5027.0,CAKE +2023-10-12 14:37:00,28.95,28.955,28.95,28.95,3044.0,CAKE +2023-10-12 14:36:00,28.95,28.95,28.945,28.95,1117.0,CAKE +2023-10-12 14:35:00,28.94,28.96,28.94,28.95,2039.0,CAKE +2023-10-12 14:34:00,28.915,28.94,28.91,28.93,3390.0,CAKE +2023-10-12 14:33:00,28.92,28.92,28.91,28.919,3126.0,CAKE +2023-10-12 14:32:00,28.93,28.94,28.93,28.93,2711.0,CAKE +2023-10-12 14:31:00,28.93,28.95,28.93,28.95,2371.0,CAKE +2023-10-12 14:30:00,28.975,28.975,28.945,28.945,1363.0,CAKE +2023-10-12 14:29:00,28.99,29.0,28.97,28.97,3371.0,CAKE +2023-10-12 14:28:00,29.0,29.0,28.98,28.988,2337.0,CAKE +2023-10-12 14:27:00,29.0,29.01,29.0,29.0,1559.0,CAKE +2023-10-12 14:26:00,29.01,29.01,28.99,28.99,1651.0,CAKE +2023-10-12 14:25:00,29.0,29.01,29.0,29.005,2536.0,CAKE +2023-10-12 14:24:00,28.98,29.008,28.98,28.999,3918.0,CAKE +2023-10-12 14:23:00,28.99,28.995,28.98,28.98,2614.0,CAKE +2023-10-12 14:22:00,29.0,29.01,28.99,29.0,3994.0,CAKE +2023-10-12 14:21:00,28.97,29.0,28.97,29.0,1773.0,CAKE +2023-10-12 14:20:00,28.95,28.96,28.94,28.96,2916.0,CAKE +2023-10-12 14:19:00,28.93,28.943,28.93,28.93,1489.0,CAKE +2023-10-12 14:18:00,28.95,28.95,28.92,28.92,1031.0,CAKE +2023-10-12 14:17:00,28.97,28.97,28.97,28.97,383.0,CAKE +2023-10-12 14:16:00,28.99,29.0,28.975,28.975,4825.0,CAKE +2023-10-12 14:15:00,29.0,29.01,29.0,29.0,6271.0,CAKE +2023-10-12 14:14:00,29.0,29.0,28.99,29.0,5809.0,CAKE +2023-10-12 14:13:00,28.98,28.99,28.98,28.982,390.0,CAKE +2023-10-12 14:12:00,29.0,29.0,28.97,28.97,2370.0,CAKE +2023-10-12 14:11:00,29.02,29.02,28.975,28.975,4482.0,CAKE +2023-10-12 14:10:00,29.0,29.03,29.0,29.03,1306.0,CAKE +2023-10-12 14:09:00,29.02,29.02,28.99,28.99,1454.0,CAKE +2023-10-12 14:08:00,29.05,29.052,29.02,29.02,1921.0,CAKE +2023-10-12 14:07:00,29.08,29.09,29.05,29.065,14798.0,CAKE +2023-10-12 14:06:00,29.145,29.145,29.09,29.1,5060.0,CAKE +2023-10-12 14:04:00,29.14,29.14,29.14,29.14,409.0,CAKE +2023-10-12 14:03:00,29.12,29.12,29.08,29.11,3983.0,CAKE +2023-10-12 14:02:00,29.13,29.135,29.09,29.135,17344.0,CAKE +2023-10-12 14:01:00,29.14,29.16,29.1,29.14,10120.0,CAKE +2023-10-12 14:00:00,29.035,29.115,29.03,29.115,5855.0,CAKE +2023-10-12 13:59:00,29.02,29.04,29.02,29.03,1803.0,CAKE +2023-10-12 13:58:00,28.99,29.03,28.99,29.02,4313.0,CAKE +2023-10-12 13:57:00,29.0,29.0,28.99,28.99,606.0,CAKE +2023-10-12 13:56:00,29.03,29.03,28.98,28.98,1362.0,CAKE +2023-10-12 13:55:00,29.0,29.04,28.98,29.03,73150.0,CAKE +2023-10-12 13:54:00,29.05,29.05,29.0,29.0,9317.0,CAKE +2023-10-12 13:53:00,29.06,29.08,29.041,29.042,1909.0,CAKE +2023-10-12 13:52:00,29.05,29.06,29.05,29.06,824.0,CAKE +2023-10-12 13:51:00,29.04,29.05,29.04,29.05,910.0,CAKE +2023-10-12 13:49:00,29.03,29.04,29.03,29.04,827.0,CAKE +2023-10-12 13:48:00,29.04,29.04,29.04,29.04,1056.0,CAKE +2023-10-12 13:47:00,29.04,29.042,29.04,29.042,750.0,CAKE +2023-10-12 13:46:00,29.03,29.045,29.03,29.03,1536.0,CAKE +2023-10-12 13:45:00,29.02,29.03,29.02,29.03,446.0,CAKE +2023-10-12 13:44:00,29.03,29.03,29.01,29.01,737.0,CAKE +2023-10-12 13:43:00,29.02,29.02,29.02,29.02,1644.0,CAKE +2023-10-12 13:42:00,29.04,29.04,29.02,29.03,2364.0,CAKE +2023-10-12 13:41:00,29.05,29.05,29.04,29.04,238.0,CAKE +2023-10-12 13:40:00,29.053,29.053,29.053,29.053,206.0,CAKE +2023-10-12 13:39:00,29.05,29.05,29.04,29.05,1179.0,CAKE +2023-10-12 13:38:00,29.03,29.05,29.03,29.05,1571.0,CAKE +2023-10-12 13:37:00,29.015,29.03,29.015,29.03,1110.0,CAKE +2023-10-12 13:35:00,29.02,29.02,29.02,29.02,327.0,CAKE +2023-10-12 13:34:00,29.07,29.07,29.03,29.03,1146.0,CAKE +2023-10-12 13:33:00,29.05,29.07,29.05,29.07,1996.0,CAKE +2023-10-12 13:32:00,29.037,29.04,29.037,29.04,489.0,CAKE +2023-10-12 13:31:00,29.04,29.05,29.04,29.04,1035.0,CAKE +2023-10-12 13:29:00,29.04,29.05,29.025,29.05,1074.0,CAKE +2023-10-12 13:28:00,29.06,29.06,29.06,29.06,495.0,CAKE +2023-10-12 13:27:00,29.04,29.055,29.04,29.055,1096.0,CAKE +2023-10-12 13:26:00,29.07,29.07,29.07,29.07,638.0,CAKE +2023-10-12 13:25:00,29.05,29.07,29.05,29.05,2964.0,CAKE +2023-10-12 13:24:00,29.04,29.04,29.04,29.04,318.0,CAKE +2023-10-12 13:23:00,29.04,29.05,29.04,29.043,1532.0,CAKE +2023-10-12 13:22:00,29.05,29.076,29.05,29.06,2747.0,CAKE +2023-10-12 13:21:00,29.12,29.12,29.07,29.07,2815.0,CAKE +2023-10-12 13:18:00,29.16,29.16,29.145,29.145,948.0,CAKE +2023-10-12 13:16:00,29.185,29.185,29.185,29.185,440.0,CAKE +2023-10-12 13:15:00,29.18,29.18,29.18,29.18,174.0,CAKE +2023-10-12 13:14:00,29.15,29.16,29.15,29.16,1019.0,CAKE +2023-10-12 13:12:00,29.19,29.19,29.17,29.17,711.0,CAKE +2023-10-12 13:11:00,29.18,29.2,29.18,29.2,1419.0,CAKE +2023-10-12 13:10:00,29.16,29.17,29.155,29.17,1137.0,CAKE +2023-10-12 13:09:00,29.18,29.18,29.17,29.18,1742.0,CAKE +2023-10-12 13:08:00,29.2,29.2,29.2,29.2,279.0,CAKE +2023-10-12 13:05:00,29.19,29.19,29.18,29.18,803.0,CAKE +2023-10-12 13:04:00,29.19,29.22,29.19,29.19,1716.0,CAKE +2023-10-12 13:03:00,29.21,29.21,29.195,29.2,1464.0,CAKE +2023-10-12 13:02:00,29.22,29.22,29.22,29.22,362.0,CAKE +2023-10-12 13:01:00,29.29,29.3,29.27,29.27,1417.0,CAKE +2023-10-12 13:00:00,29.32,29.32,29.32,29.32,1421.0,CAKE +2023-10-12 12:59:00,29.33,29.33,29.33,29.33,814.0,CAKE +2023-10-12 12:58:00,29.32,29.33,29.32,29.33,577.0,CAKE +2023-10-12 12:55:00,29.37,29.37,29.33,29.33,1198.0,CAKE +2023-10-12 12:54:00,29.39,29.39,29.37,29.37,716.0,CAKE +2023-10-12 12:53:00,29.41,29.41,29.41,29.41,540.0,CAKE +2023-10-12 12:52:00,29.4,29.43,29.4,29.43,1400.0,CAKE +2023-10-12 12:51:00,29.41,29.41,29.41,29.41,801.0,CAKE +2023-10-12 12:50:00,29.41,29.41,29.41,29.41,984.0,CAKE +2023-10-12 12:49:00,29.44,29.44,29.44,29.44,577.0,CAKE +2023-10-12 12:48:00,29.455,29.455,29.455,29.455,397.0,CAKE +2023-10-12 12:47:00,29.44,29.44,29.44,29.44,264.0,CAKE +2023-10-12 12:46:00,29.42,29.45,29.42,29.45,907.0,CAKE +2023-10-12 12:45:00,29.43,29.45,29.39,29.405,3725.0,CAKE +2023-10-12 12:44:00,29.42,29.42,29.415,29.415,801.0,CAKE +2023-10-12 12:43:00,29.45,29.45,29.411,29.411,1873.0,CAKE +2023-10-12 12:42:00,29.456,29.47,29.45,29.45,3729.0,CAKE +2023-10-12 12:41:00,29.45,29.47,29.45,29.47,13011.0,CAKE +2023-10-12 12:40:00,29.45,29.45,29.45,29.45,809.0,CAKE +2023-10-12 12:39:00,29.415,29.43,29.415,29.43,3302.0,CAKE +2023-10-12 12:38:00,29.39,29.4,29.383,29.4,1655.0,CAKE +2023-10-12 12:37:00,29.401,29.401,29.385,29.385,699.0,CAKE +2023-10-12 12:35:00,29.41,29.41,29.41,29.41,311.0,CAKE +2023-10-12 12:34:00,29.44,29.44,29.43,29.43,1203.0,CAKE +2023-10-12 12:33:00,29.46,29.46,29.44,29.44,617.0,CAKE +2023-10-12 12:31:00,29.45,29.48,29.45,29.46,3260.0,CAKE +2023-10-12 12:30:00,29.44,29.44,29.44,29.44,942.0,CAKE +2023-10-12 12:29:00,29.465,29.47,29.44,29.455,3696.0,CAKE +2023-10-12 12:28:00,29.465,29.465,29.465,29.465,318.0,CAKE +2023-10-12 12:27:00,29.44,29.46,29.44,29.46,944.0,CAKE +2023-10-12 12:26:00,29.44,29.44,29.435,29.435,1548.0,CAKE +2023-10-12 12:25:00,29.435,29.44,29.43,29.43,5599.0,CAKE +2023-10-12 12:24:00,29.46,29.46,29.43,29.43,2112.0,CAKE +2023-10-12 12:23:00,29.45,29.45,29.45,29.45,480.0,CAKE +2023-10-12 12:22:00,29.44,29.44,29.44,29.44,135.0,CAKE +2023-10-12 12:21:00,29.445,29.445,29.43,29.445,2475.0,CAKE +2023-10-12 12:20:00,29.468,29.48,29.45,29.45,745.0,CAKE +2023-10-12 12:18:00,29.46,29.475,29.46,29.475,749.0,CAKE +2023-10-12 12:17:00,29.45,29.46,29.45,29.46,651.0,CAKE +2023-10-12 12:16:00,29.49,29.49,29.44,29.44,1691.0,CAKE +2023-10-12 12:15:00,29.46,29.48,29.46,29.475,816.0,CAKE +2023-10-12 12:14:00,29.445,29.445,29.445,29.445,278.0,CAKE +2023-10-12 12:13:00,29.45,29.45,29.45,29.45,1066.0,CAKE +2023-10-12 12:12:00,29.48,29.48,29.46,29.46,2281.0,CAKE +2023-10-12 12:11:00,29.46,29.46,29.45,29.46,755.0,CAKE +2023-10-12 12:09:00,29.47,29.47,29.47,29.47,537.0,CAKE +2023-10-12 12:08:00,29.5,29.5,29.47,29.47,1231.0,CAKE +2023-10-12 12:07:00,29.47,29.47,29.47,29.47,358.0,CAKE +2023-10-12 12:06:00,29.48,29.48,29.47,29.47,1505.0,CAKE +2023-10-12 12:05:00,29.48,29.49,29.48,29.49,866.0,CAKE +2023-10-12 12:04:00,29.465,29.48,29.465,29.48,682.0,CAKE +2023-10-12 12:03:00,29.5,29.5,29.495,29.495,428.0,CAKE +2023-10-12 12:02:00,29.52,29.53,29.504,29.504,3361.0,CAKE +2023-10-12 12:01:00,29.55,29.55,29.51,29.51,1208.0,CAKE +2023-10-12 12:00:00,29.62,29.62,29.54,29.55,5747.0,CAKE +2023-10-12 11:59:00,29.56,29.58,29.55,29.57,2176.0,CAKE +2023-10-12 11:58:00,29.485,29.55,29.485,29.55,1526.0,CAKE +2023-10-12 11:57:00,29.49,29.5,29.49,29.49,1653.0,CAKE +2023-10-12 11:56:00,29.44,29.49,29.44,29.49,3608.0,CAKE +2023-10-12 11:55:00,29.45,29.45,29.435,29.435,348.0,CAKE +2023-10-12 11:54:00,29.41,29.42,29.41,29.42,1194.0,CAKE +2023-10-12 11:53:00,29.37,29.41,29.37,29.4,4334.0,CAKE +2023-10-12 11:52:00,29.35,29.41,29.35,29.39,2952.0,CAKE +2023-10-12 11:51:00,29.33,29.345,29.33,29.345,1029.0,CAKE +2023-10-12 11:50:00,29.33,29.36,29.33,29.36,784.0,CAKE +2023-10-12 11:49:00,29.32,29.32,29.31,29.31,687.0,CAKE +2023-10-12 11:48:00,29.34,29.35,29.335,29.335,716.0,CAKE +2023-10-12 11:47:00,29.37,29.37,29.33,29.35,2539.0,CAKE +2023-10-12 11:45:00,29.33,29.39,29.33,29.39,3210.0,CAKE +2023-10-12 11:44:00,29.313,29.325,29.31,29.32,859.0,CAKE +2023-10-12 11:43:00,29.315,29.33,29.315,29.33,685.0,CAKE +2023-10-12 11:42:00,29.32,29.335,29.32,29.32,679.0,CAKE +2023-10-12 11:41:00,29.34,29.37,29.32,29.345,3783.0,CAKE +2023-10-12 11:40:00,29.355,29.355,29.355,29.355,228.0,CAKE +2023-10-12 11:39:00,29.355,29.39,29.355,29.39,2547.0,CAKE +2023-10-12 11:38:00,29.34,29.375,29.34,29.37,1442.0,CAKE +2023-10-12 11:37:00,29.38,29.39,29.35,29.35,4974.0,CAKE +2023-10-12 11:36:00,29.38,29.395,29.38,29.39,520.0,CAKE +2023-10-12 11:35:00,29.33,29.37,29.33,29.365,1386.0,CAKE +2023-10-12 11:34:00,29.32,29.35,29.32,29.34,1207.0,CAKE +2023-10-12 11:33:00,29.325,29.34,29.3,29.325,7577.0,CAKE +2023-10-12 11:32:00,29.33,29.33,29.33,29.33,293.0,CAKE +2023-10-12 11:31:00,29.38,29.38,29.33,29.33,737.0,CAKE +2023-10-12 11:30:00,29.37,29.4,29.36,29.39,2540.0,CAKE +2023-10-12 11:29:00,29.37,29.37,29.37,29.37,592.0,CAKE +2023-10-12 11:28:00,29.355,29.355,29.355,29.355,585.0,CAKE +2023-10-12 11:27:00,29.34,29.355,29.34,29.355,754.0,CAKE +2023-10-12 11:26:00,29.32,29.32,29.32,29.32,731.0,CAKE +2023-10-12 11:25:00,29.31,29.335,29.31,29.335,916.0,CAKE +2023-10-12 11:23:00,29.32,29.34,29.305,29.33,2113.0,CAKE +2023-10-12 11:22:00,29.32,29.33,29.315,29.315,385.0,CAKE +2023-10-12 11:21:00,29.32,29.32,29.3,29.315,1708.0,CAKE +2023-10-12 11:20:00,29.33,29.33,29.32,29.32,784.0,CAKE +2023-10-12 11:19:00,29.33,29.34,29.33,29.33,956.0,CAKE +2023-10-12 11:18:00,29.35,29.35,29.33,29.33,739.0,CAKE +2023-10-12 11:17:00,29.335,29.34,29.335,29.335,450.0,CAKE +2023-10-12 11:16:00,29.34,29.35,29.34,29.35,1091.0,CAKE +2023-10-12 11:15:00,29.33,29.34,29.33,29.33,1122.0,CAKE +2023-10-12 11:14:00,29.33,29.33,29.33,29.33,367.0,CAKE +2023-10-12 11:13:00,29.28,29.31,29.28,29.31,1756.0,CAKE +2023-10-12 11:12:00,29.27,29.27,29.27,29.27,1112.0,CAKE +2023-10-12 11:11:00,29.27,29.275,29.27,29.275,1431.0,CAKE +2023-10-12 11:10:00,29.26,29.26,29.26,29.26,327.0,CAKE +2023-10-12 11:09:00,29.26,29.26,29.26,29.26,367.0,CAKE +2023-10-12 11:07:00,29.27,29.3,29.27,29.28,926.0,CAKE +2023-10-12 11:06:00,29.28,29.28,29.26,29.26,850.0,CAKE +2023-10-12 11:05:00,29.26,29.29,29.26,29.29,438.0,CAKE +2023-10-12 11:04:00,29.235,29.255,29.235,29.245,961.0,CAKE +2023-10-12 11:03:00,29.25,29.25,29.22,29.22,1684.0,CAKE +2023-10-12 11:02:00,29.25,29.25,29.25,29.25,302.0,CAKE +2023-10-12 11:01:00,29.185,29.26,29.185,29.26,1503.0,CAKE +2023-10-12 11:00:00,29.19,29.19,29.18,29.18,397.0,CAKE +2023-10-12 10:59:00,29.16,29.19,29.16,29.17,1790.0,CAKE +2023-10-12 10:58:00,29.175,29.175,29.17,29.17,778.0,CAKE +2023-10-12 10:57:00,29.2,29.21,29.18,29.18,2774.0,CAKE +2023-10-12 10:56:00,29.225,29.225,29.21,29.21,844.0,CAKE +2023-10-12 10:55:00,29.2,29.22,29.2,29.22,1140.0,CAKE +2023-10-12 10:54:00,29.25,29.25,29.19,29.21,2235.0,CAKE +2023-10-12 10:53:00,29.25,29.285,29.25,29.26,3690.0,CAKE +2023-10-12 10:52:00,29.25,29.25,29.24,29.25,1352.0,CAKE +2023-10-12 10:51:00,29.25,29.25,29.215,29.23,3033.0,CAKE +2023-10-12 10:50:00,29.275,29.275,29.26,29.26,1448.0,CAKE +2023-10-12 10:48:00,29.3,29.3,29.29,29.295,615.0,CAKE +2023-10-12 10:47:00,29.305,29.305,29.26,29.28,1536.0,CAKE +2023-10-12 10:46:00,29.29,29.31,29.29,29.31,667.0,CAKE +2023-10-12 10:45:00,29.26,29.29,29.255,29.275,2766.0,CAKE +2023-10-12 10:44:00,29.31,29.32,29.275,29.28,3218.0,CAKE +2023-10-12 10:43:00,29.31,29.31,29.31,29.31,1058.0,CAKE +2023-10-12 10:42:00,29.34,29.34,29.33,29.33,1291.0,CAKE +2023-10-12 10:41:00,29.375,29.375,29.33,29.34,1684.0,CAKE +2023-10-12 10:40:00,29.34,29.38,29.33,29.38,2285.0,CAKE +2023-10-12 10:39:00,29.32,29.35,29.32,29.35,2633.0,CAKE +2023-10-12 10:38:00,29.41,29.41,29.345,29.35,2363.0,CAKE +2023-10-12 10:36:00,29.46,29.46,29.46,29.46,231.0,CAKE +2023-10-12 10:35:00,29.49,29.49,29.43,29.43,1782.0,CAKE +2023-10-12 10:34:00,29.51,29.51,29.51,29.51,281.0,CAKE +2023-10-12 10:33:00,29.51,29.527,29.51,29.527,938.0,CAKE +2023-10-12 10:32:00,29.5,29.5,29.5,29.5,534.0,CAKE +2023-10-12 10:31:00,29.504,29.52,29.49,29.51,2118.0,CAKE +2023-10-12 10:30:00,29.52,29.52,29.52,29.52,623.0,CAKE +2023-10-12 10:29:00,29.62,29.625,29.55,29.55,1934.0,CAKE +2023-10-12 10:28:00,29.66,29.66,29.605,29.605,2169.0,CAKE +2023-10-12 10:27:00,29.66,29.7,29.65,29.7,1495.0,CAKE +2023-10-12 10:26:00,29.63,29.65,29.62,29.65,1865.0,CAKE +2023-10-12 10:25:00,29.63,29.65,29.61,29.64,1894.0,CAKE +2023-10-12 10:24:00,29.68,29.68,29.64,29.64,1822.0,CAKE +2023-10-12 10:23:00,29.64,29.69,29.635,29.65,2711.0,CAKE +2023-10-12 10:22:00,29.63,29.63,29.625,29.625,325.0,CAKE +2023-10-12 10:21:00,29.61,29.62,29.61,29.62,1064.0,CAKE +2023-10-12 10:20:00,29.7,29.7,29.6,29.6,3195.0,CAKE +2023-10-12 10:19:00,29.75,29.75,29.73,29.73,1474.0,CAKE +2023-10-12 10:18:00,29.78,29.78,29.78,29.78,305.0,CAKE +2023-10-12 10:17:00,29.77,29.8,29.77,29.8,1167.0,CAKE +2023-10-12 10:16:00,29.81,29.81,29.79,29.79,1029.0,CAKE +2023-10-12 10:15:00,29.795,29.82,29.795,29.82,1737.0,CAKE +2023-10-12 10:14:00,29.795,29.795,29.795,29.795,137.0,CAKE +2023-10-12 10:13:00,29.79,29.795,29.79,29.795,523.0,CAKE +2023-10-12 10:12:00,29.88,29.88,29.78,29.78,1114.0,CAKE +2023-10-12 10:11:00,29.83,29.88,29.83,29.855,1651.0,CAKE +2023-10-12 10:10:00,29.86,29.86,29.84,29.84,1540.0,CAKE +2023-10-12 10:09:00,29.91,29.91,29.9,29.9,772.0,CAKE +2023-10-12 10:08:00,29.93,29.95,29.9,29.9,1427.0,CAKE +2023-10-12 10:07:00,29.94,29.94,29.94,29.94,287.0,CAKE +2023-10-12 10:06:00,29.93,29.95,29.93,29.95,879.0,CAKE +2023-10-12 10:05:00,29.95,29.95,29.91,29.92,1680.0,CAKE +2023-10-12 10:04:00,29.97,29.99,29.95,29.975,1710.0,CAKE +2023-10-12 10:03:00,29.9,29.97,29.9,29.95,3885.0,CAKE +2023-10-12 10:02:00,29.89,29.905,29.89,29.905,357.0,CAKE +2023-10-12 10:01:00,29.89,29.93,29.89,29.92,4307.0,CAKE +2023-10-12 10:00:00,29.9,29.91,29.895,29.91,944.0,CAKE +2023-10-12 09:59:00,29.92,29.96,29.91,29.91,2628.0,CAKE +2023-10-12 09:58:00,30.0,30.0,29.92,29.925,2192.0,CAKE +2023-10-12 09:57:00,29.975,29.98,29.96,29.975,1428.0,CAKE +2023-10-12 09:56:00,29.93,29.99,29.925,29.99,1258.0,CAKE +2023-10-12 09:55:00,29.94,29.995,29.935,29.94,2673.0,CAKE +2023-10-12 09:54:00,30.0,30.0,29.925,29.94,1999.0,CAKE +2023-10-12 09:53:00,30.03,30.03,30.03,30.03,386.0,CAKE +2023-10-12 09:52:00,30.05,30.05,30.025,30.03,2851.0,CAKE +2023-10-12 09:51:00,30.04,30.09,30.04,30.06,1651.0,CAKE +2023-10-12 09:50:00,30.05,30.06,30.04,30.045,2217.0,CAKE +2023-10-12 09:49:00,30.025,30.06,30.025,30.06,578.0,CAKE +2023-10-12 09:48:00,30.02,30.02,29.97,30.0,2244.0,CAKE +2023-10-12 09:45:00,30.07,30.11,30.041,30.055,2165.0,CAKE +2023-10-12 09:44:00,30.09,30.09,30.06,30.06,1529.0,CAKE +2023-10-12 09:43:00,30.11,30.12,30.09,30.12,1497.0,CAKE +2023-10-12 09:42:00,30.15,30.15,30.15,30.15,432.0,CAKE +2023-10-12 09:41:00,30.085,30.13,30.085,30.13,1037.0,CAKE +2023-10-12 09:40:00,30.09,30.125,30.09,30.125,983.0,CAKE +2023-10-12 09:39:00,30.12,30.14,30.08,30.08,1632.0,CAKE +2023-10-12 09:38:00,30.1,30.12,30.075,30.12,1362.0,CAKE +2023-10-12 09:37:00,30.1,30.12,30.09,30.1,2459.0,CAKE +2023-10-12 09:33:00,30.42,30.42,30.39,30.39,1268.0,CAKE +2023-10-12 09:30:00,30.41,30.74,30.41,30.7,7590.0,CAKE +2023-10-12 08:38:00,29.75,29.75,29.75,29.75,20.0,CAKE +2023-10-12 08:25:00,30.37,30.37,30.37,30.37,33.0,CAKE +2023-10-11 18:09:00,30.07,30.07,30.06,30.06,18.0,CAKE +2023-10-11 17:06:00,30.06,30.06,30.06,30.06,3.0,CAKE +2023-10-11 16:20:00,30.38,30.38,30.38,30.38,485.0,CAKE +2023-10-11 16:09:00,30.99,30.99,30.99,30.99,5.0,CAKE +2023-10-11 16:01:00,30.38,30.38,30.38,30.38,2963.0,CAKE +2023-10-11 16:00:00,30.36,30.38,30.36,30.38,121672.0,CAKE +2023-10-11 15:59:00,30.385,30.39,30.36,30.36,15608.0,CAKE +2023-10-11 15:58:00,30.395,30.395,30.37,30.385,15083.0,CAKE +2023-10-11 15:57:00,30.385,30.4,30.385,30.4,6419.0,CAKE +2023-10-11 15:56:00,30.37,30.385,30.36,30.38,10691.0,CAKE +2023-10-11 15:55:00,30.36,30.39,30.35,30.38,10296.0,CAKE +2023-10-11 15:54:00,30.34,30.36,30.34,30.36,3856.0,CAKE +2023-10-11 15:53:00,30.35,30.35,30.33,30.33,4868.0,CAKE +2023-10-11 15:52:00,30.341,30.36,30.34,30.34,4829.0,CAKE +2023-10-11 15:51:00,30.34,30.35,30.34,30.345,2614.0,CAKE +2023-10-11 15:50:00,30.32,30.33,30.32,30.33,3956.0,CAKE +2023-10-11 15:49:00,30.35,30.35,30.311,30.311,2567.0,CAKE +2023-10-11 15:48:00,30.295,30.34,30.295,30.34,3643.0,CAKE +2023-10-11 15:47:00,30.29,30.3,30.27,30.295,3491.0,CAKE +2023-10-11 15:46:00,30.29,30.3,30.29,30.3,3815.0,CAKE +2023-10-11 15:45:00,30.27,30.3,30.27,30.3,1447.0,CAKE +2023-10-11 15:44:00,30.3,30.3,30.25,30.27,4577.0,CAKE +2023-10-11 15:43:00,30.3,30.31,30.295,30.3,1721.0,CAKE +2023-10-11 15:42:00,30.29,30.31,30.29,30.3,1600.0,CAKE +2023-10-11 15:41:00,30.31,30.31,30.282,30.282,2001.0,CAKE +2023-10-11 15:40:00,30.34,30.34,30.32,30.32,2998.0,CAKE +2023-10-11 15:39:00,30.31,30.33,30.31,30.33,782.0,CAKE +2023-10-11 15:38:00,30.29,30.3,30.29,30.3,2947.0,CAKE +2023-10-11 15:37:00,30.27,30.29,30.27,30.29,1880.0,CAKE +2023-10-11 15:36:00,30.265,30.265,30.26,30.265,1753.0,CAKE +2023-10-11 15:35:00,30.25,30.27,30.25,30.265,1845.0,CAKE +2023-10-11 15:34:00,30.249,30.26,30.249,30.255,1558.0,CAKE +2023-10-11 15:33:00,30.23,30.245,30.23,30.24,1221.0,CAKE +2023-10-11 15:32:00,30.24,30.24,30.23,30.231,885.0,CAKE +2023-10-11 15:31:00,30.24,30.24,30.24,30.24,893.0,CAKE +2023-10-11 15:30:00,30.24,30.24,30.24,30.24,690.0,CAKE +2023-10-11 15:29:00,30.22,30.23,30.22,30.23,1563.0,CAKE +2023-10-11 15:28:00,30.2,30.21,30.2,30.21,2809.0,CAKE +2023-10-11 15:27:00,30.19,30.2,30.19,30.2,1273.0,CAKE +2023-10-11 15:26:00,30.21,30.21,30.172,30.172,1396.0,CAKE +2023-10-11 15:25:00,30.22,30.22,30.21,30.21,694.0,CAKE +2023-10-11 15:24:00,30.21,30.225,30.21,30.22,2658.0,CAKE +2023-10-11 15:23:00,30.2,30.21,30.2,30.21,997.0,CAKE +2023-10-11 15:22:00,30.24,30.245,30.22,30.22,1704.0,CAKE +2023-10-11 15:21:00,30.25,30.25,30.23,30.23,1547.0,CAKE +2023-10-11 15:20:00,30.25,30.26,30.25,30.26,380.0,CAKE +2023-10-11 15:19:00,30.25,30.26,30.25,30.26,1246.0,CAKE +2023-10-11 15:18:00,30.24,30.24,30.235,30.24,2198.0,CAKE +2023-10-11 15:17:00,30.251,30.251,30.245,30.245,498.0,CAKE +2023-10-11 15:16:00,30.27,30.27,30.27,30.27,562.0,CAKE +2023-10-11 15:14:00,30.28,30.28,30.28,30.28,775.0,CAKE +2023-10-11 15:12:00,30.28,30.28,30.27,30.27,681.0,CAKE +2023-10-11 15:11:00,30.265,30.29,30.265,30.285,2160.0,CAKE +2023-10-11 15:10:00,30.25,30.265,30.25,30.265,746.0,CAKE +2023-10-11 15:09:00,30.23,30.25,30.23,30.25,1439.0,CAKE +2023-10-11 15:07:00,30.24,30.24,30.23,30.23,688.0,CAKE +2023-10-11 15:06:00,30.27,30.27,30.26,30.26,1584.0,CAKE +2023-10-11 15:05:00,30.25,30.27,30.24,30.27,2709.0,CAKE +2023-10-11 15:04:00,30.26,30.26,30.26,30.26,902.0,CAKE +2023-10-11 15:02:00,30.27,30.27,30.27,30.27,375.0,CAKE +2023-10-11 15:01:00,30.24,30.25,30.24,30.25,518.0,CAKE +2023-10-11 15:00:00,30.23,30.23,30.23,30.23,443.0,CAKE +2023-10-11 14:59:00,30.21,30.22,30.2,30.22,611.0,CAKE +2023-10-11 14:58:00,30.22,30.22,30.21,30.21,727.0,CAKE +2023-10-11 14:57:00,30.21,30.21,30.21,30.21,1320.0,CAKE +2023-10-11 14:56:00,30.22,30.22,30.21,30.22,2228.0,CAKE +2023-10-11 14:55:00,30.21,30.21,30.2,30.2,283.0,CAKE +2023-10-11 14:54:00,30.19,30.2,30.19,30.2,887.0,CAKE +2023-10-11 14:52:00,30.17,30.17,30.17,30.17,438.0,CAKE +2023-10-11 14:50:00,30.17,30.17,30.17,30.17,357.0,CAKE +2023-10-11 14:49:00,30.18,30.18,30.18,30.18,538.0,CAKE +2023-10-11 14:48:00,30.16,30.16,30.16,30.16,579.0,CAKE +2023-10-11 14:47:00,30.12,30.135,30.12,30.135,1363.0,CAKE +2023-10-11 14:46:00,30.1,30.105,30.1,30.105,1024.0,CAKE +2023-10-11 14:44:00,30.11,30.12,30.11,30.11,1298.0,CAKE +2023-10-11 14:43:00,30.12,30.125,30.11,30.125,1548.0,CAKE +2023-10-11 14:42:00,30.13,30.13,30.13,30.13,743.0,CAKE +2023-10-11 14:41:00,30.11,30.13,30.11,30.13,1505.0,CAKE +2023-10-11 14:40:00,30.11,30.11,30.11,30.11,507.0,CAKE +2023-10-11 14:39:00,30.11,30.119,30.11,30.11,1232.0,CAKE +2023-10-11 14:38:00,30.105,30.11,30.1,30.1,1141.0,CAKE +2023-10-11 14:37:00,30.09,30.11,30.09,30.11,1609.0,CAKE +2023-10-11 14:36:00,30.09,30.1,30.09,30.1,879.0,CAKE +2023-10-11 14:35:00,30.1,30.1,30.09,30.09,788.0,CAKE +2023-10-11 14:34:00,30.101,30.101,30.1,30.1,321.0,CAKE +2023-10-11 14:33:00,30.12,30.12,30.1,30.1,2072.0,CAKE +2023-10-11 14:32:00,30.11,30.12,30.11,30.12,284.0,CAKE +2023-10-11 14:31:00,30.08,30.095,30.08,30.095,493.0,CAKE +2023-10-11 14:30:00,30.05,30.07,30.05,30.07,1224.0,CAKE +2023-10-11 14:29:00,30.07,30.07,30.07,30.07,801.0,CAKE +2023-10-11 14:28:00,30.07,30.07,30.05,30.06,1549.0,CAKE +2023-10-11 14:27:00,30.12,30.12,30.1,30.1,1172.0,CAKE +2023-10-11 14:26:00,30.11,30.11,30.11,30.11,413.0,CAKE +2023-10-11 14:25:00,30.09,30.09,30.085,30.09,804.0,CAKE +2023-10-11 14:24:00,30.06,30.08,30.06,30.08,1034.0,CAKE +2023-10-11 14:23:00,30.07,30.07,30.07,30.07,1530.0,CAKE +2023-10-11 14:21:00,30.07,30.07,30.07,30.07,851.0,CAKE +2023-10-11 14:20:00,30.06,30.065,30.05,30.05,1306.0,CAKE +2023-10-11 14:19:00,30.05,30.05,30.025,30.04,2667.0,CAKE +2023-10-11 14:18:00,30.06,30.07,30.06,30.06,1113.0,CAKE +2023-10-11 14:17:00,30.05,30.05,30.05,30.05,313.0,CAKE +2023-10-11 14:16:00,30.09,30.09,30.05,30.05,2021.0,CAKE +2023-10-11 14:15:00,30.07,30.07,30.07,30.07,455.0,CAKE +2023-10-11 14:14:00,30.05,30.05,30.05,30.05,1433.0,CAKE +2023-10-11 14:13:00,30.0,30.02,30.0,30.02,1177.0,CAKE +2023-10-11 14:12:00,30.03,30.03,30.01,30.01,1392.0,CAKE +2023-10-11 14:11:00,30.01,30.02,30.01,30.02,1651.0,CAKE +2023-10-11 14:10:00,30.02,30.02,30.02,30.02,919.0,CAKE +2023-10-11 14:09:00,30.03,30.03,30.02,30.03,1698.0,CAKE +2023-10-11 14:08:00,30.05,30.05,30.03,30.04,908.0,CAKE +2023-10-11 14:07:00,30.07,30.07,30.06,30.06,1060.0,CAKE +2023-10-11 14:06:00,30.07,30.07,30.07,30.07,733.0,CAKE +2023-10-11 14:05:00,30.07,30.07,30.07,30.07,408.0,CAKE +2023-10-11 14:04:00,30.09,30.09,30.08,30.08,924.0,CAKE +2023-10-11 14:03:00,30.09,30.115,30.09,30.1,3165.0,CAKE +2023-10-11 14:02:00,30.085,30.085,30.08,30.08,620.0,CAKE +2023-10-11 14:01:00,30.09,30.09,30.085,30.085,789.0,CAKE +2023-10-11 14:00:00,30.03,30.09,30.03,30.08,2140.0,CAKE +2023-10-11 13:59:00,30.03,30.03,30.02,30.02,1965.0,CAKE +2023-10-11 13:58:00,30.01,30.02,30.01,30.02,1088.0,CAKE +2023-10-11 13:57:00,30.01,30.01,30.01,30.01,1355.0,CAKE +2023-10-11 13:55:00,30.0,30.0,30.0,30.0,791.0,CAKE +2023-10-11 13:54:00,30.02,30.02,30.005,30.01,2182.0,CAKE +2023-10-11 13:53:00,30.03,30.03,30.03,30.03,531.0,CAKE +2023-10-11 13:52:00,30.015,30.03,30.015,30.03,1536.0,CAKE +2023-10-11 13:51:00,30.0,30.015,30.0,30.015,602.0,CAKE +2023-10-11 13:50:00,30.0,30.0,30.0,30.0,1103.0,CAKE +2023-10-11 13:49:00,29.975,30.0,29.975,30.0,2476.0,CAKE +2023-10-11 13:48:00,29.95,29.96,29.95,29.96,972.0,CAKE +2023-10-11 13:47:00,29.93,29.95,29.93,29.95,1653.0,CAKE +2023-10-11 13:46:00,29.99,29.99,29.94,29.94,1799.0,CAKE +2023-10-11 13:45:00,30.0,30.0,30.0,30.0,592.0,CAKE +2023-10-11 13:44:00,29.99,30.0,29.99,30.0,1514.0,CAKE +2023-10-11 13:43:00,29.98,29.98,29.98,29.98,238.0,CAKE +2023-10-11 13:42:00,30.01,30.01,29.96,29.96,3358.0,CAKE +2023-10-11 13:41:00,30.02,30.02,30.02,30.02,374.0,CAKE +2023-10-11 13:40:00,30.02,30.02,30.02,30.02,201.0,CAKE +2023-10-11 13:39:00,29.99,30.01,29.99,30.01,1787.0,CAKE +2023-10-11 13:38:00,29.99,29.99,29.99,29.99,281.0,CAKE +2023-10-11 13:37:00,29.99,29.99,29.99,29.99,293.0,CAKE +2023-10-11 13:36:00,29.96,29.99,29.96,29.99,2086.0,CAKE +2023-10-11 13:35:00,29.96,29.96,29.95,29.96,2939.0,CAKE +2023-10-11 13:34:00,29.965,29.98,29.965,29.97,1902.0,CAKE +2023-10-11 13:33:00,29.97,29.97,29.965,29.965,308.0,CAKE +2023-10-11 13:32:00,29.955,29.965,29.955,29.965,1627.0,CAKE +2023-10-11 13:31:00,29.94,29.95,29.94,29.95,2006.0,CAKE +2023-10-11 13:30:00,29.95,29.95,29.95,29.95,357.0,CAKE +2023-10-11 13:29:00,29.95,29.95,29.95,29.95,533.0,CAKE +2023-10-11 13:28:00,29.95,29.95,29.95,29.95,541.0,CAKE +2023-10-11 13:27:00,29.94,29.95,29.94,29.95,1228.0,CAKE +2023-10-11 13:26:00,29.94,29.949,29.94,29.94,456.0,CAKE +2023-10-11 13:25:00,29.93,29.94,29.93,29.94,882.0,CAKE +2023-10-11 13:24:00,29.91,29.94,29.91,29.94,1790.0,CAKE +2023-10-11 13:23:00,29.909,29.91,29.9,29.9,950.0,CAKE +2023-10-11 13:22:00,29.948,29.948,29.91,29.91,1588.0,CAKE +2023-10-11 13:20:00,29.94,29.94,29.94,29.94,466.0,CAKE +2023-10-11 13:19:00,29.95,29.95,29.95,29.95,591.0,CAKE +2023-10-11 13:18:00,29.96,29.96,29.96,29.96,527.0,CAKE +2023-10-11 13:17:00,30.0,30.0,29.97,29.97,940.0,CAKE +2023-10-11 13:16:00,30.0,30.0,30.0,30.0,887.0,CAKE +2023-10-11 13:14:00,29.99,29.99,29.99,29.99,125.0,CAKE +2023-10-11 13:13:00,30.02,30.02,29.99,29.99,624.0,CAKE +2023-10-11 13:12:00,30.06,30.06,30.03,30.03,1193.0,CAKE +2023-10-11 13:11:00,30.045,30.05,30.045,30.05,584.0,CAKE +2023-10-11 13:10:00,30.06,30.06,30.06,30.06,835.0,CAKE +2023-10-11 13:09:00,30.04,30.06,30.04,30.06,734.0,CAKE +2023-10-11 13:08:00,30.03,30.04,30.03,30.03,877.0,CAKE +2023-10-11 13:07:00,30.03,30.04,30.03,30.04,1635.0,CAKE +2023-10-11 13:06:00,30.02,30.03,30.02,30.03,441.0,CAKE +2023-10-11 13:05:00,30.0,30.015,30.0,30.015,440.0,CAKE +2023-10-11 13:04:00,29.94,30.0,29.94,29.99,2699.0,CAKE +2023-10-11 13:03:00,29.95,29.96,29.93,29.93,976.0,CAKE +2023-10-11 13:02:00,29.98,29.98,29.96,29.96,1254.0,CAKE +2023-10-11 13:01:00,30.0,30.0,29.98,29.98,1039.0,CAKE +2023-10-11 13:00:00,30.01,30.01,29.995,29.995,1528.0,CAKE +2023-10-11 12:59:00,30.03,30.03,30.01,30.01,2696.0,CAKE +2023-10-11 12:58:00,30.03,30.03,30.03,30.03,1164.0,CAKE +2023-10-11 12:57:00,30.03,30.04,30.025,30.04,1879.0,CAKE +2023-10-11 12:56:00,30.01,30.02,30.01,30.02,799.0,CAKE +2023-10-11 12:55:00,30.04,30.05,30.02,30.02,3982.0,CAKE +2023-10-11 12:54:00,30.04,30.04,30.03,30.03,370.0,CAKE +2023-10-11 12:53:00,30.04,30.04,30.04,30.04,135.0,CAKE +2023-10-11 12:52:00,30.07,30.07,30.045,30.045,612.0,CAKE +2023-10-11 12:51:00,30.07,30.08,30.07,30.08,236.0,CAKE +2023-10-11 12:50:00,30.1,30.1,30.08,30.08,4033.0,CAKE +2023-10-11 12:49:00,30.1,30.1,30.09,30.09,653.0,CAKE +2023-10-11 12:47:00,30.09,30.09,30.09,30.09,112.0,CAKE +2023-10-11 12:46:00,30.09,30.1,30.09,30.09,359.0,CAKE +2023-10-11 12:45:00,30.09,30.09,30.09,30.09,520.0,CAKE +2023-10-11 12:43:00,30.09,30.09,30.08,30.09,1171.0,CAKE +2023-10-11 12:42:00,30.08,30.08,30.08,30.08,245.0,CAKE +2023-10-11 12:41:00,30.11,30.11,30.09,30.09,706.0,CAKE +2023-10-11 12:40:00,30.12,30.12,30.11,30.11,346.0,CAKE +2023-10-11 12:39:00,30.08,30.13,30.08,30.13,3808.0,CAKE +2023-10-11 12:38:00,30.12,30.12,30.09,30.09,1136.0,CAKE +2023-10-11 12:37:00,30.13,30.14,30.13,30.13,1784.0,CAKE +2023-10-11 12:36:00,30.115,30.13,30.115,30.13,466.0,CAKE +2023-10-11 12:35:00,30.14,30.14,30.11,30.12,1218.0,CAKE +2023-10-11 12:34:00,30.135,30.14,30.13,30.13,2068.0,CAKE +2023-10-11 12:33:00,30.13,30.15,30.13,30.14,1513.0,CAKE +2023-10-11 12:32:00,30.13,30.13,30.12,30.129,1365.0,CAKE +2023-10-11 12:31:00,30.1,30.11,30.1,30.1,1524.0,CAKE +2023-10-11 12:29:00,30.09,30.09,30.09,30.09,1114.0,CAKE +2023-10-11 12:28:00,30.09,30.09,30.09,30.09,207.0,CAKE +2023-10-11 12:27:00,30.07,30.08,30.06,30.08,2257.0,CAKE +2023-10-11 12:26:00,30.09,30.09,30.07,30.07,482.0,CAKE +2023-10-11 12:24:00,30.09,30.11,30.09,30.1,2249.0,CAKE +2023-10-11 12:23:00,30.13,30.13,30.1,30.1,1041.0,CAKE +2023-10-11 12:22:00,30.16,30.16,30.13,30.14,936.0,CAKE +2023-10-11 12:21:00,30.21,30.21,30.18,30.18,877.0,CAKE +2023-10-11 12:20:00,30.24,30.24,30.24,30.24,331.0,CAKE +2023-10-11 12:19:00,30.225,30.23,30.22,30.23,1106.0,CAKE +2023-10-11 12:17:00,30.25,30.25,30.23,30.23,332.0,CAKE +2023-10-11 12:16:00,30.225,30.225,30.225,30.225,105.0,CAKE +2023-10-11 12:15:00,30.24,30.24,30.24,30.24,262.0,CAKE +2023-10-11 12:14:00,30.3,30.31,30.3,30.31,1170.0,CAKE +2023-10-11 12:13:00,30.38,30.38,30.28,30.28,6159.0,CAKE +2023-10-11 12:12:00,30.41,30.41,30.375,30.375,2653.0,CAKE +2023-10-11 12:11:00,30.405,30.41,30.405,30.41,220.0,CAKE +2023-10-11 12:09:00,30.42,30.42,30.42,30.42,284.0,CAKE +2023-10-11 12:07:00,30.43,30.43,30.41,30.41,1217.0,CAKE +2023-10-11 12:06:00,30.43,30.43,30.42,30.43,470.0,CAKE +2023-10-11 12:05:00,30.45,30.45,30.44,30.44,967.0,CAKE +2023-10-11 12:04:00,30.45,30.45,30.45,30.45,459.0,CAKE +2023-10-11 12:03:00,30.46,30.46,30.46,30.46,762.0,CAKE +2023-10-11 12:02:00,30.45,30.46,30.45,30.46,792.0,CAKE +2023-10-11 12:01:00,30.46,30.46,30.46,30.46,844.0,CAKE +2023-10-11 12:00:00,30.44,30.44,30.44,30.44,458.0,CAKE +2023-10-11 11:59:00,30.415,30.42,30.41,30.42,1489.0,CAKE +2023-10-11 11:58:00,30.41,30.41,30.41,30.41,303.0,CAKE +2023-10-11 11:57:00,30.48,30.48,30.4,30.4,2099.0,CAKE +2023-10-11 11:56:00,30.48,30.48,30.48,30.48,629.0,CAKE +2023-10-11 11:55:00,30.48,30.48,30.45,30.47,1504.0,CAKE +2023-10-11 11:54:00,30.47,30.5,30.47,30.5,2639.0,CAKE +2023-10-11 11:53:00,30.46,30.46,30.46,30.46,1185.0,CAKE +2023-10-11 11:51:00,30.45,30.45,30.44,30.45,1019.0,CAKE +2023-10-11 11:49:00,30.442,30.46,30.442,30.46,1231.0,CAKE +2023-10-11 11:48:00,30.461,30.47,30.45,30.46,1439.0,CAKE +2023-10-11 11:47:00,30.47,30.48,30.47,30.48,1034.0,CAKE +2023-10-11 11:46:00,30.47,30.48,30.46,30.47,1803.0,CAKE +2023-10-11 11:44:00,30.49,30.49,30.46,30.46,550.0,CAKE +2023-10-11 11:43:00,30.52,30.52,30.48,30.48,2013.0,CAKE +2023-10-11 11:41:00,30.55,30.55,30.55,30.55,542.0,CAKE +2023-10-11 11:40:00,30.571,30.571,30.56,30.57,1284.0,CAKE +2023-10-11 11:39:00,30.595,30.6,30.58,30.6,1172.0,CAKE +2023-10-11 11:38:00,30.64,30.64,30.6,30.6,1722.0,CAKE +2023-10-11 11:37:00,30.64,30.64,30.64,30.64,628.0,CAKE +2023-10-11 11:36:00,30.62,30.63,30.62,30.63,216.0,CAKE +2023-10-11 11:35:00,30.59,30.61,30.59,30.6,716.0,CAKE +2023-10-11 11:34:00,30.57,30.57,30.57,30.57,694.0,CAKE +2023-10-11 11:33:00,30.57,30.57,30.57,30.57,226.0,CAKE +2023-10-11 11:32:00,30.545,30.55,30.545,30.55,980.0,CAKE +2023-10-11 11:31:00,30.54,30.55,30.54,30.55,704.0,CAKE +2023-10-11 11:30:00,30.51,30.52,30.51,30.52,1097.0,CAKE +2023-10-11 11:29:00,30.515,30.515,30.515,30.515,460.0,CAKE +2023-10-11 11:27:00,30.46,30.47,30.46,30.47,717.0,CAKE +2023-10-11 11:26:00,30.47,30.47,30.47,30.47,471.0,CAKE +2023-10-11 11:25:00,30.48,30.48,30.48,30.48,555.0,CAKE +2023-10-11 11:24:00,30.44,30.47,30.43,30.47,2483.0,CAKE +2023-10-11 11:23:00,30.44,30.455,30.43,30.43,1630.0,CAKE +2023-10-11 11:22:00,30.45,30.47,30.445,30.47,2070.0,CAKE +2023-10-11 11:21:00,30.51,30.515,30.48,30.48,2636.0,CAKE +2023-10-11 11:20:00,30.51,30.51,30.49,30.5,1164.0,CAKE +2023-10-11 11:19:00,30.6,30.6,30.52,30.52,3711.0,CAKE +2023-10-11 11:18:00,30.62,30.64,30.6,30.6,1904.0,CAKE +2023-10-11 11:17:00,30.64,30.65,30.63,30.65,1748.0,CAKE +2023-10-11 11:16:00,30.63,30.63,30.62,30.62,818.0,CAKE +2023-10-11 11:15:00,30.72,30.72,30.65,30.65,2819.0,CAKE +2023-10-11 11:14:00,30.74,30.74,30.72,30.72,1499.0,CAKE +2023-10-11 11:13:00,30.71,30.72,30.71,30.72,1972.0,CAKE +2023-10-11 11:12:00,30.74,30.745,30.7,30.7,4359.0,CAKE +2023-10-11 11:10:00,30.74,30.74,30.74,30.74,231.0,CAKE +2023-10-11 11:09:00,30.72,30.73,30.72,30.73,926.0,CAKE +2023-10-11 11:08:00,30.68,30.73,30.68,30.73,3173.0,CAKE +2023-10-11 11:07:00,30.69,30.69,30.69,30.69,381.0,CAKE +2023-10-11 11:06:00,30.67,30.69,30.67,30.69,235.0,CAKE +2023-10-11 11:05:00,30.64,30.67,30.64,30.67,1445.0,CAKE +2023-10-11 11:04:00,30.64,30.64,30.64,30.64,216.0,CAKE +2023-10-11 11:03:00,30.65,30.65,30.63,30.63,1226.0,CAKE +2023-10-11 11:02:00,30.65,30.65,30.641,30.641,990.0,CAKE +2023-10-11 11:01:00,30.63,30.64,30.63,30.64,988.0,CAKE +2023-10-11 11:00:00,30.63,30.63,30.63,30.63,780.0,CAKE +2023-10-11 10:59:00,30.6,30.6,30.59,30.59,601.0,CAKE +2023-10-11 10:58:00,30.56,30.58,30.56,30.58,1025.0,CAKE +2023-10-11 10:57:00,30.53,30.54,30.53,30.54,1172.0,CAKE +2023-10-11 10:56:00,30.535,30.535,30.51,30.51,2113.0,CAKE +2023-10-11 10:55:00,30.525,30.525,30.52,30.52,727.0,CAKE +2023-10-11 10:54:00,30.52,30.52,30.52,30.52,458.0,CAKE +2023-10-11 10:53:00,30.485,30.5,30.485,30.5,550.0,CAKE +2023-10-11 10:52:00,30.55,30.55,30.53,30.535,1287.0,CAKE +2023-10-11 10:51:00,30.53,30.53,30.53,30.53,326.0,CAKE +2023-10-11 10:50:00,30.51,30.53,30.51,30.52,1262.0,CAKE +2023-10-11 10:49:00,30.55,30.56,30.51,30.515,2369.0,CAKE +2023-10-11 10:48:00,30.57,30.57,30.54,30.54,2106.0,CAKE +2023-10-11 10:47:00,30.56,30.56,30.55,30.55,983.0,CAKE +2023-10-11 10:46:00,30.58,30.58,30.56,30.56,712.0,CAKE +2023-10-11 10:45:00,30.6,30.6,30.57,30.58,1390.0,CAKE +2023-10-11 10:44:00,30.62,30.62,30.61,30.62,449.0,CAKE +2023-10-11 10:43:00,30.6,30.62,30.6,30.61,1064.0,CAKE +2023-10-11 10:42:00,30.58,30.59,30.58,30.59,591.0,CAKE +2023-10-11 10:41:00,30.57,30.57,30.57,30.57,521.0,CAKE +2023-10-11 10:40:00,30.53,30.53,30.53,30.53,724.0,CAKE +2023-10-11 10:39:00,30.52,30.53,30.52,30.52,552.0,CAKE +2023-10-11 10:38:00,30.52,30.53,30.51,30.53,2403.0,CAKE +2023-10-11 10:37:00,30.53,30.53,30.52,30.52,850.0,CAKE +2023-10-11 10:36:00,30.58,30.58,30.55,30.55,2709.0,CAKE +2023-10-11 10:34:00,30.58,30.58,30.56,30.56,2207.0,CAKE +2023-10-11 10:33:00,30.59,30.59,30.573,30.573,833.0,CAKE +2023-10-11 10:32:00,30.543,30.543,30.543,30.543,436.0,CAKE +2023-10-11 10:31:00,30.55,30.56,30.545,30.56,700.0,CAKE +2023-10-11 10:30:00,30.53,30.53,30.5,30.5,2565.0,CAKE +2023-10-11 10:29:00,30.51,30.51,30.51,30.51,548.0,CAKE +2023-10-11 10:28:00,30.51,30.51,30.49,30.51,2216.0,CAKE +2023-10-11 10:27:00,30.48,30.53,30.48,30.53,704.0,CAKE +2023-10-11 10:26:00,30.48,30.495,30.46,30.48,2339.0,CAKE +2023-10-11 10:25:00,30.44,30.48,30.44,30.47,1588.0,CAKE +2023-10-11 10:24:00,30.46,30.47,30.46,30.46,1747.0,CAKE +2023-10-11 10:23:00,30.45,30.475,30.45,30.47,1570.0,CAKE +2023-10-11 10:22:00,30.44,30.445,30.43,30.44,2619.0,CAKE +2023-10-11 10:21:00,30.46,30.46,30.44,30.46,2800.0,CAKE +2023-10-11 10:20:00,30.45,30.465,30.45,30.465,1883.0,CAKE +2023-10-11 10:19:00,30.39,30.46,30.36,30.42,9893.0,CAKE +2023-10-11 10:18:00,30.31,30.35,30.31,30.35,806.0,CAKE +2023-10-11 10:17:00,30.23,30.295,30.22,30.295,2314.0,CAKE +2023-10-11 10:16:00,30.185,30.245,30.185,30.2,11087.0,CAKE +2023-10-11 10:15:00,30.22,30.22,30.19,30.19,26376.0,CAKE +2023-10-11 10:13:00,30.195,30.195,30.16,30.19,2185.0,CAKE +2023-10-11 10:12:00,30.2,30.205,30.17,30.17,1036.0,CAKE +2023-10-11 10:11:00,30.225,30.225,30.2,30.2,2119.0,CAKE +2023-10-11 10:10:00,30.21,30.22,30.19,30.22,1327.0,CAKE +2023-10-11 10:09:00,30.2,30.215,30.195,30.195,1240.0,CAKE +2023-10-11 10:08:00,30.17,30.205,30.17,30.205,2032.0,CAKE +2023-10-11 10:07:00,30.23,30.265,30.175,30.175,13379.0,CAKE +2023-10-11 10:06:00,30.245,30.26,30.245,30.26,622.0,CAKE +2023-10-11 10:05:00,30.25,30.27,30.25,30.27,722.0,CAKE +2023-10-11 10:04:00,30.26,30.27,30.26,30.27,765.0,CAKE +2023-10-11 10:03:00,30.19,30.24,30.19,30.24,661.0,CAKE +2023-10-11 10:02:00,30.12,30.16,30.1,30.15,1002.0,CAKE +2023-10-11 10:01:00,30.04,30.12,30.04,30.09,2327.0,CAKE +2023-10-11 10:00:00,30.09,30.09,30.01,30.03,1606.0,CAKE +2023-10-11 09:59:00,30.125,30.125,30.07,30.07,990.0,CAKE +2023-10-11 09:58:00,30.11,30.13,30.11,30.13,420.0,CAKE +2023-10-11 09:57:00,30.08,30.085,30.08,30.085,1547.0,CAKE +2023-10-11 09:56:00,30.09,30.12,30.07,30.12,1059.0,CAKE +2023-10-11 09:55:00,30.06,30.08,30.03,30.08,1192.0,CAKE +2023-10-11 09:54:00,30.02,30.06,30.02,30.06,638.0,CAKE +2023-10-11 09:53:00,30.04,30.06,30.02,30.02,1092.0,CAKE +2023-10-11 09:52:00,30.03,30.05,30.03,30.03,1924.0,CAKE +2023-10-11 09:51:00,30.075,30.075,30.025,30.03,790.0,CAKE +2023-10-11 09:50:00,30.19,30.19,30.08,30.085,15548.0,CAKE +2023-10-11 09:49:00,30.24,30.24,30.195,30.195,8367.0,CAKE +2023-10-11 09:48:00,30.25,30.25,30.25,30.25,244.0,CAKE +2023-10-11 09:47:00,30.25,30.25,30.25,30.25,300.0,CAKE +2023-10-11 09:46:00,30.276,30.276,30.23,30.24,636.0,CAKE +2023-10-11 09:45:00,30.265,30.265,30.265,30.265,295.0,CAKE +2023-10-11 09:44:00,30.36,30.36,30.26,30.26,5076.0,CAKE +2023-10-11 09:43:00,30.39,30.39,30.32,30.37,1858.0,CAKE +2023-10-11 09:42:00,30.33,30.37,30.33,30.35,746.0,CAKE +2023-10-11 09:41:00,30.22,30.3,30.22,30.3,1270.0,CAKE +2023-10-11 09:40:00,30.18,30.22,30.18,30.22,1296.0,CAKE +2023-10-11 09:39:00,30.19,30.19,30.17,30.17,1041.0,CAKE +2023-10-11 09:38:00,30.33,30.33,30.155,30.18,3374.0,CAKE +2023-10-11 09:37:00,30.33,30.38,30.32,30.33,1734.0,CAKE +2023-10-11 09:36:00,30.38,30.38,30.31,30.31,1293.0,CAKE +2023-10-11 09:35:00,30.33,30.39,30.33,30.38,1620.0,CAKE +2023-10-11 09:34:00,30.4,30.4,30.346,30.39,5467.0,CAKE +2023-10-11 09:33:00,30.35,30.4,30.35,30.4,6319.0,CAKE +2023-10-11 09:32:00,30.315,30.35,30.315,30.35,849.0,CAKE +2023-10-11 09:31:00,30.31,30.4,30.28,30.37,10846.0,CAKE +2023-10-11 09:30:00,30.13,30.25,29.551,30.25,9763.0,CAKE +2023-10-11 09:06:00,30.4,30.4,30.4,30.4,10.0,CAKE +2023-10-11 09:00:00,30.42,30.42,30.4,30.4,356.0,CAKE +2023-10-11 08:59:00,30.4,30.4,30.4,30.4,300.0,CAKE +2023-10-11 08:56:00,30.4,30.4,30.4,30.4,200.0,CAKE +2023-10-11 08:54:00,30.4,30.4,30.4,30.4,328.0,CAKE +2023-10-11 08:53:00,30.4,30.4,30.4,30.4,600.0,CAKE +2023-10-11 08:36:00,30.4,30.4,30.4,30.4,4.0,CAKE +2023-10-11 08:32:00,30.4,30.4,30.4,30.4,957.0,CAKE +2023-10-11 08:09:00,30.4,30.4,30.4,30.4,351.0,CAKE +2023-10-11 08:06:00,30.4,30.4,30.4,30.4,253.0,CAKE +2023-10-11 08:04:00,30.4,30.4,30.4,30.4,300.0,CAKE +2023-10-11 08:03:00,30.4,30.4,30.39,30.4,264.0,CAKE +2023-10-10 16:03:00,30.42,30.42,30.42,30.42,701.0,CAKE +2023-10-10 16:02:00,30.42,30.42,30.42,30.42,209.0,CAKE +2023-10-10 16:01:00,30.42,30.42,30.42,30.42,1852.0,CAKE +2023-10-10 16:00:00,30.41,30.42,30.41,30.42,169543.0,CAKE +2023-10-10 15:59:00,30.4,30.43,30.4,30.41,27896.0,CAKE +2023-10-10 15:58:00,30.395,30.41,30.39,30.405,12380.0,CAKE +2023-10-10 15:57:00,30.405,30.41,30.39,30.4,12412.0,CAKE +2023-10-10 15:56:00,30.41,30.415,30.39,30.4,7470.0,CAKE +2023-10-10 15:55:00,30.405,30.42,30.4,30.415,7787.0,CAKE +2023-10-10 15:54:00,30.445,30.45,30.4,30.405,7692.0,CAKE +2023-10-10 15:53:00,30.425,30.44,30.425,30.44,10510.0,CAKE +2023-10-10 15:52:00,30.415,30.43,30.415,30.425,9497.0,CAKE +2023-10-10 15:51:00,30.41,30.42,30.41,30.41,5070.0,CAKE +2023-10-10 15:50:00,30.41,30.41,30.4,30.41,2737.0,CAKE +2023-10-10 15:49:00,30.405,30.42,30.399,30.399,4266.0,CAKE +2023-10-10 15:48:00,30.399,30.415,30.399,30.405,3913.0,CAKE +2023-10-10 15:47:00,30.385,30.395,30.38,30.395,2701.0,CAKE +2023-10-10 15:46:00,30.38,30.39,30.38,30.385,946.0,CAKE +2023-10-10 15:45:00,30.37,30.39,30.37,30.38,2155.0,CAKE +2023-10-10 15:44:00,30.385,30.389,30.37,30.375,2125.0,CAKE +2023-10-10 15:43:00,30.39,30.41,30.385,30.385,4410.0,CAKE +2023-10-10 15:42:00,30.41,30.41,30.39,30.39,442.0,CAKE +2023-10-10 15:41:00,30.4,30.41,30.4,30.41,1953.0,CAKE +2023-10-10 15:40:00,30.38,30.4,30.38,30.395,2635.0,CAKE +2023-10-10 15:39:00,30.38,30.38,30.37,30.375,2844.0,CAKE +2023-10-10 15:38:00,30.377,30.38,30.375,30.38,4115.0,CAKE +2023-10-10 15:37:00,30.365,30.37,30.365,30.365,4639.0,CAKE +2023-10-10 15:36:00,30.335,30.365,30.335,30.365,2440.0,CAKE +2023-10-10 15:35:00,30.34,30.34,30.33,30.33,2072.0,CAKE +2023-10-10 15:34:00,30.335,30.335,30.33,30.33,656.0,CAKE +2023-10-10 15:33:00,30.325,30.33,30.325,30.33,2761.0,CAKE +2023-10-10 15:32:00,30.31,30.335,30.3,30.33,2720.0,CAKE +2023-10-10 15:31:00,30.32,30.325,30.315,30.315,2767.0,CAKE +2023-10-10 15:30:00,30.31,30.32,30.31,30.31,1483.0,CAKE +2023-10-10 15:29:00,30.3,30.305,30.3,30.305,1175.0,CAKE +2023-10-10 15:28:00,30.295,30.305,30.295,30.3,1595.0,CAKE +2023-10-10 15:27:00,30.29,30.3,30.29,30.295,1129.0,CAKE +2023-10-10 15:26:00,30.29,30.29,30.29,30.29,464.0,CAKE +2023-10-10 15:25:00,30.33,30.33,30.32,30.32,2101.0,CAKE +2023-10-10 15:24:00,30.33,30.33,30.32,30.32,688.0,CAKE +2023-10-10 15:23:00,30.33,30.33,30.32,30.32,1015.0,CAKE +2023-10-10 15:22:00,30.335,30.335,30.33,30.33,1195.0,CAKE +2023-10-10 15:21:00,30.34,30.34,30.34,30.34,329.0,CAKE +2023-10-10 15:20:00,30.375,30.375,30.35,30.35,2262.0,CAKE +2023-10-10 15:19:00,30.362,30.362,30.36,30.36,953.0,CAKE +2023-10-10 15:18:00,30.37,30.38,30.36,30.38,820.0,CAKE +2023-10-10 15:16:00,30.37,30.37,30.37,30.37,590.0,CAKE +2023-10-10 15:15:00,30.37,30.37,30.37,30.37,626.0,CAKE +2023-10-10 15:14:00,30.36,30.36,30.36,30.36,365.0,CAKE +2023-10-10 15:13:00,30.37,30.385,30.36,30.36,3502.0,CAKE +2023-10-10 15:12:00,30.36,30.37,30.35,30.37,1807.0,CAKE +2023-10-10 15:11:00,30.36,30.365,30.35,30.36,1545.0,CAKE +2023-10-10 15:10:00,30.35,30.35,30.35,30.35,764.0,CAKE +2023-10-10 15:09:00,30.34,30.351,30.34,30.351,844.0,CAKE +2023-10-10 15:07:00,30.35,30.35,30.35,30.35,114.0,CAKE +2023-10-10 15:06:00,30.35,30.35,30.35,30.35,1567.0,CAKE +2023-10-10 15:05:00,30.38,30.39,30.34,30.34,3413.0,CAKE +2023-10-10 15:03:00,30.38,30.38,30.38,30.38,480.0,CAKE +2023-10-10 15:02:00,30.38,30.38,30.38,30.38,317.0,CAKE +2023-10-10 15:01:00,30.38,30.38,30.38,30.38,441.0,CAKE +2023-10-10 15:00:00,30.39,30.39,30.385,30.39,1422.0,CAKE +2023-10-10 14:59:00,30.39,30.4,30.39,30.395,620.0,CAKE +2023-10-10 14:58:00,30.375,30.38,30.375,30.38,962.0,CAKE +2023-10-10 14:57:00,30.37,30.375,30.37,30.375,1405.0,CAKE +2023-10-10 14:55:00,30.37,30.37,30.37,30.37,371.0,CAKE +2023-10-10 14:54:00,30.38,30.38,30.37,30.37,1277.0,CAKE +2023-10-10 14:53:00,30.41,30.41,30.385,30.39,1732.0,CAKE +2023-10-10 14:52:00,30.4,30.41,30.4,30.41,1006.0,CAKE +2023-10-10 14:51:00,30.38,30.395,30.38,30.395,207.0,CAKE +2023-10-10 14:49:00,30.46,30.46,30.43,30.43,1863.0,CAKE +2023-10-10 14:48:00,30.43,30.46,30.43,30.46,2723.0,CAKE +2023-10-10 14:47:00,30.43,30.43,30.42,30.42,1274.0,CAKE +2023-10-10 14:45:00,30.44,30.44,30.42,30.42,1699.0,CAKE +2023-10-10 14:44:00,30.44,30.44,30.42,30.435,1656.0,CAKE +2023-10-10 14:43:00,30.45,30.45,30.45,30.45,1081.0,CAKE +2023-10-10 14:42:00,30.45,30.45,30.43,30.43,1254.0,CAKE +2023-10-10 14:41:00,30.45,30.45,30.45,30.45,499.0,CAKE +2023-10-10 14:40:00,30.52,30.52,30.44,30.45,16323.0,CAKE +2023-10-10 14:39:00,30.52,30.525,30.52,30.52,6194.0,CAKE +2023-10-10 14:38:00,30.525,30.53,30.525,30.53,525.0,CAKE +2023-10-10 14:37:00,30.53,30.53,30.53,30.53,1158.0,CAKE +2023-10-10 14:36:00,30.53,30.53,30.52,30.52,5743.0,CAKE +2023-10-10 14:35:00,30.46,30.53,30.46,30.53,13936.0,CAKE +2023-10-10 14:34:00,30.45,30.45,30.45,30.45,272.0,CAKE +2023-10-10 14:33:00,30.47,30.47,30.45,30.45,2217.0,CAKE +2023-10-10 14:32:00,30.46,30.46,30.46,30.46,500.0,CAKE +2023-10-10 14:30:00,30.45,30.45,30.45,30.45,594.0,CAKE +2023-10-10 14:29:00,30.45,30.45,30.44,30.44,1310.0,CAKE +2023-10-10 14:28:00,30.47,30.47,30.45,30.45,1591.0,CAKE +2023-10-10 14:27:00,30.43,30.48,30.43,30.47,8219.0,CAKE +2023-10-10 14:26:00,30.42,30.42,30.42,30.42,552.0,CAKE +2023-10-10 14:25:00,30.42,30.42,30.41,30.41,1577.0,CAKE +2023-10-10 14:23:00,30.42,30.43,30.42,30.42,2111.0,CAKE +2023-10-10 14:22:00,30.41,30.41,30.41,30.41,700.0,CAKE +2023-10-10 14:21:00,30.41,30.41,30.4,30.4,5011.0,CAKE +2023-10-10 14:20:00,30.41,30.43,30.41,30.43,5381.0,CAKE +2023-10-10 14:19:00,30.41,30.41,30.41,30.41,566.0,CAKE +2023-10-10 14:18:00,30.41,30.42,30.41,30.42,819.0,CAKE +2023-10-10 14:17:00,30.36,30.42,30.36,30.41,6871.0,CAKE +2023-10-10 14:16:00,30.346,30.36,30.346,30.36,7912.0,CAKE +2023-10-10 14:15:00,30.36,30.36,30.34,30.34,13196.0,CAKE +2023-10-10 14:14:00,30.41,30.41,30.36,30.36,13584.0,CAKE +2023-10-10 14:13:00,30.39,30.42,30.39,30.413,930.0,CAKE +2023-10-10 14:12:00,30.34,30.38,30.34,30.38,2688.0,CAKE +2023-10-10 14:11:00,30.32,30.33,30.32,30.33,9029.0,CAKE +2023-10-10 14:10:00,30.32,30.32,30.32,30.32,340.0,CAKE +2023-10-10 14:09:00,30.33,30.33,30.33,30.33,432.0,CAKE +2023-10-10 14:07:00,30.35,30.35,30.35,30.35,903.0,CAKE +2023-10-10 14:06:00,30.37,30.37,30.36,30.36,1406.0,CAKE +2023-10-10 14:05:00,30.35,30.35,30.35,30.35,855.0,CAKE +2023-10-10 14:04:00,30.37,30.37,30.37,30.37,725.0,CAKE +2023-10-10 14:03:00,30.36,30.36,30.35,30.35,502.0,CAKE +2023-10-10 14:02:00,30.38,30.38,30.36,30.36,1474.0,CAKE +2023-10-10 14:01:00,30.38,30.38,30.38,30.38,957.0,CAKE +2023-10-10 14:00:00,30.38,30.38,30.38,30.38,626.0,CAKE +2023-10-10 13:59:00,30.39,30.39,30.39,30.39,440.0,CAKE +2023-10-10 13:58:00,30.39,30.39,30.38,30.38,801.0,CAKE +2023-10-10 13:57:00,30.4,30.4,30.4,30.4,815.0,CAKE +2023-10-10 13:56:00,30.4,30.41,30.4,30.41,2778.0,CAKE +2023-10-10 13:55:00,30.39,30.395,30.39,30.395,604.0,CAKE +2023-10-10 13:54:00,30.38,30.39,30.38,30.38,1342.0,CAKE +2023-10-10 13:53:00,30.37,30.38,30.37,30.38,1028.0,CAKE +2023-10-10 13:52:00,30.39,30.39,30.35,30.35,2497.0,CAKE +2023-10-10 13:51:00,30.4,30.4,30.4,30.4,279.0,CAKE +2023-10-10 13:50:00,30.4,30.4,30.4,30.4,449.0,CAKE +2023-10-10 13:48:00,30.4,30.4,30.4,30.4,208.0,CAKE +2023-10-10 13:47:00,30.38,30.4,30.38,30.4,1390.0,CAKE +2023-10-10 13:46:00,30.37,30.37,30.37,30.37,702.0,CAKE +2023-10-10 13:45:00,30.4,30.41,30.37,30.37,1046.0,CAKE +2023-10-10 13:44:00,30.41,30.41,30.4,30.4,1073.0,CAKE +2023-10-10 13:43:00,30.44,30.44,30.41,30.41,1425.0,CAKE +2023-10-10 13:42:00,30.44,30.44,30.44,30.44,625.0,CAKE +2023-10-10 13:41:00,30.45,30.45,30.44,30.44,1322.0,CAKE +2023-10-10 13:40:00,30.45,30.46,30.45,30.46,545.0,CAKE +2023-10-10 13:39:00,30.45,30.45,30.45,30.45,303.0,CAKE +2023-10-10 13:38:00,30.45,30.45,30.45,30.45,441.0,CAKE +2023-10-10 13:36:00,30.47,30.47,30.455,30.46,1854.0,CAKE +2023-10-10 13:35:00,30.45,30.47,30.45,30.47,1497.0,CAKE +2023-10-10 13:34:00,30.45,30.45,30.45,30.45,158.0,CAKE +2023-10-10 13:32:00,30.46,30.46,30.43,30.43,2900.0,CAKE +2023-10-10 13:31:00,30.47,30.47,30.47,30.47,388.0,CAKE +2023-10-10 13:30:00,30.47,30.48,30.47,30.48,1050.0,CAKE +2023-10-10 13:29:00,30.47,30.47,30.47,30.47,542.0,CAKE +2023-10-10 13:27:00,30.46,30.47,30.46,30.47,1767.0,CAKE +2023-10-10 13:24:00,30.45,30.45,30.45,30.45,603.0,CAKE +2023-10-10 13:23:00,30.447,30.447,30.447,30.447,602.0,CAKE +2023-10-10 13:22:00,30.43,30.43,30.43,30.43,170.0,CAKE +2023-10-10 13:21:00,30.44,30.44,30.44,30.44,489.0,CAKE +2023-10-10 13:20:00,30.43,30.44,30.43,30.44,1052.0,CAKE +2023-10-10 13:19:00,30.42,30.44,30.41,30.43,1237.0,CAKE +2023-10-10 13:18:00,30.42,30.43,30.42,30.43,843.0,CAKE +2023-10-10 13:17:00,30.41,30.41,30.41,30.41,198.0,CAKE +2023-10-10 13:16:00,30.41,30.42,30.41,30.41,919.0,CAKE +2023-10-10 13:15:00,30.42,30.42,30.385,30.4,834.0,CAKE +2023-10-10 13:14:00,30.445,30.453,30.43,30.453,962.0,CAKE +2023-10-10 13:13:00,30.42,30.45,30.419,30.45,1457.0,CAKE +2023-10-10 13:12:00,30.454,30.454,30.42,30.442,3183.0,CAKE +2023-10-10 13:11:00,30.44,30.45,30.44,30.44,1321.0,CAKE +2023-10-10 13:10:00,30.415,30.43,30.415,30.43,1015.0,CAKE +2023-10-10 13:09:00,30.396,30.41,30.395,30.41,1448.0,CAKE +2023-10-10 13:08:00,30.44,30.44,30.42,30.42,6120.0,CAKE +2023-10-10 13:06:00,30.4,30.45,30.4,30.45,2134.0,CAKE +2023-10-10 13:05:00,30.41,30.42,30.395,30.42,1051.0,CAKE +2023-10-10 13:04:00,30.53,30.535,30.45,30.45,4123.0,CAKE +2023-10-10 13:03:00,30.53,30.555,30.53,30.53,3531.0,CAKE +2023-10-10 13:02:00,30.55,30.55,30.53,30.53,3010.0,CAKE +2023-10-10 13:01:00,30.55,30.55,30.55,30.55,533.0,CAKE +2023-10-10 13:00:00,30.525,30.56,30.525,30.55,2558.0,CAKE +2023-10-10 12:59:00,30.5,30.53,30.5,30.52,2362.0,CAKE +2023-10-10 12:58:00,30.495,30.495,30.495,30.495,216.0,CAKE +2023-10-10 12:57:00,30.5,30.5,30.5,30.5,1120.0,CAKE +2023-10-10 12:56:00,30.49,30.5,30.49,30.5,1181.0,CAKE +2023-10-10 12:55:00,30.49,30.49,30.49,30.49,543.0,CAKE +2023-10-10 12:54:00,30.49,30.5,30.48,30.5,4069.0,CAKE +2023-10-10 12:53:00,30.5,30.5,30.5,30.5,418.0,CAKE +2023-10-10 12:52:00,30.49,30.51,30.49,30.5,1500.0,CAKE +2023-10-10 12:51:00,30.5,30.5,30.5,30.5,522.0,CAKE +2023-10-10 12:50:00,30.5,30.5,30.5,30.5,671.0,CAKE +2023-10-10 12:49:00,30.5,30.5,30.5,30.5,1382.0,CAKE +2023-10-10 12:48:00,30.54,30.55,30.52,30.52,1421.0,CAKE +2023-10-10 12:47:00,30.56,30.56,30.55,30.55,1252.0,CAKE +2023-10-10 12:46:00,30.575,30.575,30.57,30.57,1211.0,CAKE +2023-10-10 12:45:00,30.59,30.59,30.56,30.56,3555.0,CAKE +2023-10-10 12:44:00,30.625,30.625,30.6,30.6,2188.0,CAKE +2023-10-10 12:43:00,30.67,30.67,30.62,30.63,2544.0,CAKE +2023-10-10 12:42:00,30.69,30.69,30.675,30.675,1725.0,CAKE +2023-10-10 12:41:00,30.65,30.685,30.65,30.685,1534.0,CAKE +2023-10-10 12:40:00,30.65,30.66,30.65,30.66,1110.0,CAKE +2023-10-10 12:39:00,30.645,30.65,30.645,30.65,1039.0,CAKE +2023-10-10 12:38:00,30.64,30.64,30.64,30.64,571.0,CAKE +2023-10-10 12:37:00,30.64,30.65,30.63,30.63,3069.0,CAKE +2023-10-10 12:36:00,30.67,30.67,30.65,30.65,1074.0,CAKE +2023-10-10 12:35:00,30.65,30.665,30.65,30.66,1554.0,CAKE +2023-10-10 12:34:00,30.64,30.64,30.63,30.63,2168.0,CAKE +2023-10-10 12:33:00,30.62,30.64,30.62,30.64,761.0,CAKE +2023-10-10 12:32:00,30.61,30.625,30.61,30.62,1498.0,CAKE +2023-10-10 12:31:00,30.58,30.6,30.58,30.6,1388.0,CAKE +2023-10-10 12:30:00,30.57,30.58,30.57,30.57,538.0,CAKE +2023-10-10 12:29:00,30.56,30.57,30.56,30.57,680.0,CAKE +2023-10-10 12:27:00,30.54,30.54,30.54,30.54,217.0,CAKE +2023-10-10 12:26:00,30.534,30.534,30.534,30.534,396.0,CAKE +2023-10-10 12:25:00,30.55,30.55,30.54,30.55,1487.0,CAKE +2023-10-10 12:24:00,30.57,30.57,30.55,30.55,1910.0,CAKE +2023-10-10 12:23:00,30.56,30.56,30.56,30.56,373.0,CAKE +2023-10-10 12:22:00,30.58,30.58,30.56,30.56,2058.0,CAKE +2023-10-10 12:21:00,30.58,30.59,30.58,30.58,1253.0,CAKE +2023-10-10 12:20:00,30.595,30.6,30.58,30.58,1959.0,CAKE +2023-10-10 12:19:00,30.58,30.59,30.58,30.59,722.0,CAKE +2023-10-10 12:18:00,30.53,30.55,30.53,30.55,1231.0,CAKE +2023-10-10 12:17:00,30.52,30.53,30.52,30.527,2283.0,CAKE +2023-10-10 12:16:00,30.505,30.51,30.5,30.51,1346.0,CAKE +2023-10-10 12:15:00,30.52,30.52,30.51,30.51,874.0,CAKE +2023-10-10 12:14:00,30.51,30.51,30.5,30.51,1916.0,CAKE +2023-10-10 12:13:00,30.51,30.51,30.51,30.51,1250.0,CAKE +2023-10-10 12:12:00,30.52,30.53,30.51,30.51,1954.0,CAKE +2023-10-10 12:09:00,30.51,30.54,30.51,30.54,860.0,CAKE +2023-10-10 12:08:00,30.535,30.535,30.51,30.51,1100.0,CAKE +2023-10-10 12:07:00,30.53,30.53,30.53,30.53,347.0,CAKE +2023-10-10 12:06:00,30.52,30.52,30.52,30.52,655.0,CAKE +2023-10-10 12:05:00,30.56,30.56,30.5,30.5,3660.0,CAKE +2023-10-10 12:04:00,30.52,30.53,30.52,30.53,491.0,CAKE +2023-10-10 12:03:00,30.5,30.52,30.5,30.52,881.0,CAKE +2023-10-10 12:02:00,30.5,30.5,30.5,30.5,601.0,CAKE +2023-10-10 12:01:00,30.51,30.51,30.5,30.5,1734.0,CAKE +2023-10-10 12:00:00,30.51,30.51,30.51,30.51,910.0,CAKE +2023-10-10 11:59:00,30.495,30.495,30.48,30.49,1472.0,CAKE +2023-10-10 11:58:00,30.47,30.49,30.47,30.49,1337.0,CAKE +2023-10-10 11:57:00,30.48,30.49,30.47,30.47,4507.0,CAKE +2023-10-10 11:55:00,30.44,30.44,30.43,30.44,990.0,CAKE +2023-10-10 11:53:00,30.41,30.41,30.41,30.41,810.0,CAKE +2023-10-10 11:52:00,30.41,30.41,30.41,30.41,579.0,CAKE +2023-10-10 11:51:00,30.4,30.4,30.4,30.4,1227.0,CAKE +2023-10-10 11:50:00,30.39,30.39,30.39,30.39,1053.0,CAKE +2023-10-10 11:49:00,30.4,30.4,30.4,30.4,444.0,CAKE +2023-10-10 11:48:00,30.37,30.38,30.37,30.38,753.0,CAKE +2023-10-10 11:47:00,30.307,30.36,30.307,30.36,944.0,CAKE +2023-10-10 11:46:00,30.32,30.32,30.29,30.31,3589.0,CAKE +2023-10-10 11:45:00,30.32,30.32,30.32,30.32,419.0,CAKE +2023-10-10 11:44:00,30.305,30.32,30.305,30.31,1256.0,CAKE +2023-10-10 11:43:00,30.33,30.33,30.31,30.31,1999.0,CAKE +2023-10-10 11:42:00,30.3,30.32,30.3,30.32,1420.0,CAKE +2023-10-10 11:41:00,30.28,30.31,30.28,30.31,1965.0,CAKE +2023-10-10 11:39:00,30.29,30.29,30.285,30.285,457.0,CAKE +2023-10-10 11:38:00,30.3,30.3,30.29,30.29,1025.0,CAKE +2023-10-10 11:37:00,30.3,30.3,30.29,30.3,979.0,CAKE +2023-10-10 11:36:00,30.34,30.36,30.29,30.29,3689.0,CAKE +2023-10-10 11:35:00,30.32,30.32,30.32,30.32,598.0,CAKE +2023-10-10 11:34:00,30.335,30.34,30.33,30.34,1198.0,CAKE +2023-10-10 11:32:00,30.31,30.34,30.3,30.33,1932.0,CAKE +2023-10-10 11:31:00,30.28,30.29,30.26,30.29,3311.0,CAKE +2023-10-10 11:30:00,30.28,30.29,30.28,30.29,670.0,CAKE +2023-10-10 11:29:00,30.27,30.28,30.27,30.28,11671.0,CAKE +2023-10-10 11:28:00,30.26,30.27,30.26,30.27,975.0,CAKE +2023-10-10 11:27:00,30.27,30.27,30.26,30.27,1066.0,CAKE +2023-10-10 11:25:00,30.26,30.26,30.26,30.26,422.0,CAKE +2023-10-10 11:23:00,30.27,30.27,30.26,30.26,480.0,CAKE +2023-10-10 11:22:00,30.25,30.3,30.25,30.28,3573.0,CAKE +2023-10-10 11:21:00,30.24,30.24,30.24,30.24,622.0,CAKE +2023-10-10 11:20:00,30.24,30.24,30.24,30.24,555.0,CAKE +2023-10-10 11:19:00,30.26,30.26,30.26,30.26,455.0,CAKE +2023-10-10 11:18:00,30.26,30.26,30.26,30.26,175.0,CAKE +2023-10-10 11:17:00,30.28,30.28,30.26,30.26,2055.0,CAKE +2023-10-10 11:16:00,30.3,30.3,30.28,30.29,1598.0,CAKE +2023-10-10 11:15:00,30.29,30.3,30.285,30.285,1902.0,CAKE +2023-10-10 11:14:00,30.28,30.28,30.28,30.28,746.0,CAKE +2023-10-10 11:13:00,30.27,30.27,30.26,30.26,328.0,CAKE +2023-10-10 11:12:00,30.25,30.27,30.25,30.26,2585.0,CAKE +2023-10-10 11:11:00,30.25,30.25,30.25,30.25,456.0,CAKE +2023-10-10 11:10:00,30.25,30.25,30.23,30.23,1107.0,CAKE +2023-10-10 11:09:00,30.25,30.25,30.25,30.25,587.0,CAKE +2023-10-10 11:08:00,30.25,30.285,30.25,30.28,2634.0,CAKE +2023-10-10 11:07:00,30.25,30.265,30.245,30.25,8524.0,CAKE +2023-10-10 11:06:00,30.34,30.34,30.255,30.255,3520.0,CAKE +2023-10-10 11:05:00,30.34,30.35,30.315,30.325,49205.0,CAKE +2023-10-10 11:04:00,30.31,30.34,30.31,30.34,1529.0,CAKE +2023-10-10 11:03:00,30.24,30.28,30.24,30.27,1384.0,CAKE +2023-10-10 11:02:00,30.25,30.25,30.247,30.25,3092.0,CAKE +2023-10-10 11:01:00,30.26,30.26,30.26,30.26,138.0,CAKE +2023-10-10 11:00:00,30.24,30.27,30.24,30.26,1457.0,CAKE +2023-10-10 10:59:00,30.275,30.275,30.2,30.24,7352.0,CAKE +2023-10-10 10:58:00,30.24,30.28,30.24,30.28,2121.0,CAKE +2023-10-10 10:57:00,30.23,30.24,30.23,30.23,1224.0,CAKE +2023-10-10 10:56:00,30.25,30.25,30.23,30.23,1399.0,CAKE +2023-10-10 10:55:00,30.24,30.24,30.22,30.24,975.0,CAKE +2023-10-10 10:54:00,30.212,30.24,30.212,30.24,819.0,CAKE +2023-10-10 10:53:00,30.22,30.22,30.22,30.22,797.0,CAKE +2023-10-10 10:52:00,30.21,30.23,30.21,30.23,1237.0,CAKE +2023-10-10 10:51:00,30.2,30.2,30.2,30.2,338.0,CAKE +2023-10-10 10:50:00,30.19,30.205,30.19,30.2,1412.0,CAKE +2023-10-10 10:49:00,30.18,30.18,30.18,30.18,413.0,CAKE +2023-10-10 10:48:00,30.16,30.17,30.16,30.17,985.0,CAKE +2023-10-10 10:47:00,30.18,30.18,30.17,30.17,986.0,CAKE +2023-10-10 10:46:00,30.16,30.16,30.16,30.16,257.0,CAKE +2023-10-10 10:45:00,30.26,30.26,30.2,30.2,1676.0,CAKE +2023-10-10 10:44:00,30.29,30.295,30.29,30.295,889.0,CAKE +2023-10-10 10:43:00,30.33,30.33,30.305,30.305,1107.0,CAKE +2023-10-10 10:42:00,30.34,30.34,30.34,30.34,288.0,CAKE +2023-10-10 10:41:00,30.3,30.37,30.3,30.37,3216.0,CAKE +2023-10-10 10:40:00,30.295,30.31,30.295,30.295,1842.0,CAKE +2023-10-10 10:39:00,30.32,30.33,30.295,30.295,3426.0,CAKE +2023-10-10 10:38:00,30.29,30.32,30.285,30.32,1131.0,CAKE +2023-10-10 10:37:00,30.25,30.3,30.24,30.3,2996.0,CAKE +2023-10-10 10:35:00,30.21,30.22,30.21,30.22,1211.0,CAKE +2023-10-10 10:34:00,30.245,30.245,30.23,30.23,482.0,CAKE +2023-10-10 10:33:00,30.26,30.26,30.24,30.24,898.0,CAKE +2023-10-10 10:32:00,30.28,30.28,30.265,30.27,564.0,CAKE +2023-10-10 10:31:00,30.33,30.35,30.29,30.29,5469.0,CAKE +2023-10-10 10:30:00,30.3,30.32,30.3,30.3,1592.0,CAKE +2023-10-10 10:29:00,30.3,30.3,30.29,30.3,1988.0,CAKE +2023-10-10 10:28:00,30.3,30.32,30.27,30.32,9043.0,CAKE +2023-10-10 10:27:00,30.31,30.31,30.29,30.3,4249.0,CAKE +2023-10-10 10:26:00,30.315,30.315,30.27,30.31,5920.0,CAKE +2023-10-10 10:25:00,30.27,30.31,30.27,30.31,2464.0,CAKE +2023-10-10 10:24:00,30.22,30.24,30.22,30.24,942.0,CAKE +2023-10-10 10:23:00,30.17,30.22,30.17,30.22,3245.0,CAKE +2023-10-10 10:22:00,30.17,30.18,30.16,30.18,1412.0,CAKE +2023-10-10 10:21:00,30.14,30.15,30.14,30.15,1080.0,CAKE +2023-10-10 10:20:00,30.13,30.17,30.12,30.15,2402.0,CAKE +2023-10-10 10:19:00,30.08,30.13,30.08,30.13,1918.0,CAKE +2023-10-10 10:18:00,30.043,30.06,30.043,30.06,677.0,CAKE +2023-10-10 10:17:00,30.07,30.075,30.05,30.05,1684.0,CAKE +2023-10-10 10:16:00,30.07,30.07,30.07,30.07,120.0,CAKE +2023-10-10 10:15:00,30.06,30.07,30.06,30.07,442.0,CAKE +2023-10-10 10:14:00,30.02,30.04,30.02,30.03,1008.0,CAKE +2023-10-10 10:13:00,30.05,30.05,30.03,30.03,742.0,CAKE +2023-10-10 10:12:00,30.05,30.075,30.05,30.075,880.0,CAKE +2023-10-10 10:11:00,30.04,30.04,30.04,30.04,1329.0,CAKE +2023-10-10 10:10:00,30.09,30.09,30.07,30.07,2435.0,CAKE +2023-10-10 10:09:00,30.1,30.11,30.1,30.11,388.0,CAKE +2023-10-10 10:08:00,30.09,30.1,30.08,30.1,703.0,CAKE +2023-10-10 10:07:00,30.03,30.07,30.02,30.07,1879.0,CAKE +2023-10-10 10:06:00,30.05,30.05,30.015,30.03,1856.0,CAKE +2023-10-10 10:05:00,30.08,30.09,30.05,30.065,3248.0,CAKE +2023-10-10 10:04:00,29.98,30.07,29.98,30.07,2424.0,CAKE +2023-10-10 10:03:00,29.99,29.99,29.98,29.98,1332.0,CAKE +2023-10-10 10:02:00,29.922,29.98,29.922,29.98,688.0,CAKE +2023-10-10 10:01:00,29.915,29.92,29.89,29.92,2673.0,CAKE +2023-10-10 10:00:00,29.85,29.91,29.85,29.91,1913.0,CAKE +2023-10-10 09:59:00,29.87,29.87,29.86,29.86,1197.0,CAKE +2023-10-10 09:57:00,29.92,29.92,29.88,29.881,1527.0,CAKE +2023-10-10 09:56:00,29.94,29.94,29.94,29.94,268.0,CAKE +2023-10-10 09:53:00,29.95,29.95,29.949,29.949,847.0,CAKE +2023-10-10 09:52:00,29.9,29.9,29.9,29.9,379.0,CAKE +2023-10-10 09:51:00,29.886,29.886,29.886,29.886,540.0,CAKE +2023-10-10 09:50:00,29.88,29.89,29.85,29.87,3552.0,CAKE +2023-10-10 09:49:00,29.87,29.87,29.87,29.87,242.0,CAKE +2023-10-10 09:48:00,29.745,29.87,29.745,29.85,2790.0,CAKE +2023-10-10 09:46:00,29.81,29.81,29.76,29.77,1967.0,CAKE +2023-10-10 09:45:00,29.72,29.77,29.72,29.77,997.0,CAKE +2023-10-10 09:44:00,29.74,29.74,29.74,29.74,849.0,CAKE +2023-10-10 09:43:00,29.78,29.78,29.77,29.77,684.0,CAKE +2023-10-10 09:41:00,29.77,29.77,29.73,29.76,2438.0,CAKE +2023-10-10 09:39:00,29.77,29.78,29.77,29.78,902.0,CAKE +2023-10-10 09:37:00,29.85,29.85,29.83,29.83,475.0,CAKE +2023-10-10 09:35:00,29.9,29.9,29.88,29.88,1086.0,CAKE +2023-10-10 09:34:00,29.9,29.9,29.9,29.9,142.0,CAKE +2023-10-10 09:33:00,29.9,29.9,29.875,29.875,674.0,CAKE +2023-10-10 09:31:00,29.9,29.91,29.9,29.91,973.0,CAKE +2023-10-10 09:30:00,29.75,29.97,29.75,29.97,7410.0,CAKE +2023-10-10 09:27:00,29.35,29.35,29.35,29.35,8.0,CAKE +2023-10-10 09:15:00,29.5,29.5,29.5,29.5,1.0,CAKE +2023-10-10 09:02:00,29.88,30.0,29.88,30.0,754.0,CAKE +2023-10-10 08:54:00,29.99,29.99,29.99,29.99,70.0,CAKE +2023-10-10 08:10:00,29.85,29.85,29.85,29.85,5.0,CAKE +2023-10-10 08:02:00,29.58,29.58,29.58,29.58,1.0,CAKE +2023-10-10 08:00:00,29.41,31.0,29.41,31.0,240.0,CAKE +2023-10-09 18:18:00,29.26,29.26,29.26,29.26,97.0,CAKE +2023-10-09 16:59:00,29.85,29.85,29.85,29.85,5.0,CAKE +2023-10-09 16:00:00,29.57,29.58,29.57,29.58,270893.0,CAKE +2023-10-09 15:59:00,29.55,29.58,29.54,29.57,24448.0,CAKE +2023-10-09 15:58:00,29.535,29.56,29.53,29.545,20841.0,CAKE +2023-10-09 15:57:00,29.52,29.54,29.51,29.535,10001.0,CAKE +2023-10-09 15:56:00,29.525,29.535,29.51,29.52,15515.0,CAKE +2023-10-09 15:55:00,29.52,29.53,29.515,29.525,11171.0,CAKE +2023-10-09 15:54:00,29.525,29.54,29.515,29.52,6793.0,CAKE +2023-10-09 15:53:00,29.54,29.545,29.52,29.53,5696.0,CAKE +2023-10-09 15:52:00,29.505,29.55,29.48,29.54,15500.0,CAKE +2023-10-09 15:51:00,29.52,29.52,29.5,29.5,5274.0,CAKE +2023-10-09 15:50:00,29.54,29.55,29.53,29.53,5744.0,CAKE +2023-10-09 15:49:00,29.49,29.525,29.49,29.525,3089.0,CAKE +2023-10-09 15:48:00,29.515,29.515,29.49,29.5,2955.0,CAKE +2023-10-09 15:47:00,29.475,29.51,29.475,29.51,3067.0,CAKE +2023-10-09 15:46:00,29.47,29.48,29.47,29.48,1416.0,CAKE +2023-10-09 15:45:00,29.438,29.46,29.435,29.46,9381.0,CAKE +2023-10-09 15:44:00,29.435,29.435,29.43,29.435,1367.0,CAKE +2023-10-09 15:43:00,29.425,29.435,29.425,29.43,1807.0,CAKE +2023-10-09 15:42:00,29.445,29.445,29.43,29.43,926.0,CAKE +2023-10-09 15:41:00,29.43,29.445,29.43,29.445,4485.0,CAKE +2023-10-09 15:40:00,29.43,29.435,29.42,29.43,2924.0,CAKE +2023-10-09 15:38:00,29.46,29.46,29.44,29.44,1511.0,CAKE +2023-10-09 15:37:00,29.46,29.46,29.45,29.45,1595.0,CAKE +2023-10-09 15:36:00,29.45,29.45,29.45,29.45,539.0,CAKE +2023-10-09 15:35:00,29.5,29.5,29.49,29.49,1371.0,CAKE +2023-10-09 15:34:00,29.505,29.51,29.495,29.495,1529.0,CAKE +2023-10-09 15:33:00,29.505,29.51,29.5,29.51,2689.0,CAKE +2023-10-09 15:32:00,29.5,29.5,29.48,29.5,4009.0,CAKE +2023-10-09 15:31:00,29.49,29.49,29.489,29.489,467.0,CAKE +2023-10-09 15:30:00,29.53,29.53,29.49,29.49,2914.0,CAKE +2023-10-09 15:29:00,29.56,29.56,29.53,29.53,2899.0,CAKE +2023-10-09 15:27:00,29.54,29.54,29.54,29.54,757.0,CAKE +2023-10-09 15:26:00,29.52,29.545,29.52,29.545,2234.0,CAKE +2023-10-09 15:25:00,29.52,29.52,29.52,29.52,1376.0,CAKE +2023-10-09 15:24:00,29.515,29.52,29.515,29.52,1548.0,CAKE +2023-10-09 15:23:00,29.49,29.515,29.49,29.51,3635.0,CAKE +2023-10-09 15:22:00,29.49,29.49,29.49,29.49,209.0,CAKE +2023-10-09 15:20:00,29.48,29.5,29.48,29.5,1537.0,CAKE +2023-10-09 15:19:00,29.46,29.49,29.46,29.48,2078.0,CAKE +2023-10-09 15:18:00,29.48,29.485,29.46,29.46,1536.0,CAKE +2023-10-09 15:16:00,29.5,29.5,29.48,29.48,745.0,CAKE +2023-10-09 15:15:00,29.51,29.51,29.51,29.51,492.0,CAKE +2023-10-09 15:14:00,29.5,29.51,29.49,29.51,2404.0,CAKE +2023-10-09 15:13:00,29.53,29.55,29.51,29.51,2610.0,CAKE +2023-10-09 15:12:00,29.53,29.53,29.53,29.53,160.0,CAKE +2023-10-09 15:11:00,29.575,29.575,29.53,29.53,4926.0,CAKE +2023-10-09 15:10:00,29.6,29.6,29.575,29.575,2119.0,CAKE +2023-10-09 15:08:00,29.61,29.61,29.59,29.59,1598.0,CAKE +2023-10-09 15:07:00,29.59,29.62,29.59,29.62,2013.0,CAKE +2023-10-09 15:06:00,29.6,29.6,29.58,29.59,1524.0,CAKE +2023-10-09 15:05:00,29.585,29.61,29.585,29.61,2478.0,CAKE +2023-10-09 15:04:00,29.59,29.59,29.58,29.58,1513.0,CAKE +2023-10-09 15:03:00,29.64,29.64,29.605,29.605,1690.0,CAKE +2023-10-09 15:02:00,29.675,29.675,29.65,29.67,1577.0,CAKE +2023-10-09 15:01:00,29.61,29.67,29.6,29.67,2862.0,CAKE +2023-10-09 15:00:00,29.54,29.6,29.53,29.6,5207.0,CAKE +2023-10-09 14:58:00,29.56,29.56,29.54,29.55,2564.0,CAKE +2023-10-09 14:57:00,29.55,29.57,29.55,29.57,1903.0,CAKE +2023-10-09 14:56:00,29.53,29.54,29.53,29.54,1506.0,CAKE +2023-10-09 14:55:00,29.52,29.525,29.52,29.525,1338.0,CAKE +2023-10-09 14:53:00,29.51,29.51,29.51,29.51,766.0,CAKE +2023-10-09 14:52:00,29.51,29.51,29.51,29.51,866.0,CAKE +2023-10-09 14:51:00,29.53,29.53,29.52,29.52,2643.0,CAKE +2023-10-09 14:50:00,29.535,29.535,29.535,29.535,411.0,CAKE +2023-10-09 14:47:00,29.53,29.535,29.53,29.535,794.0,CAKE +2023-10-09 14:46:00,29.52,29.52,29.52,29.52,174.0,CAKE +2023-10-09 14:45:00,29.53,29.53,29.53,29.53,798.0,CAKE +2023-10-09 14:44:00,29.54,29.54,29.54,29.54,1033.0,CAKE +2023-10-09 14:43:00,29.54,29.54,29.535,29.54,695.0,CAKE +2023-10-09 14:42:00,29.54,29.54,29.52,29.52,789.0,CAKE +2023-10-09 14:41:00,29.55,29.55,29.54,29.54,1263.0,CAKE +2023-10-09 14:40:00,29.53,29.54,29.53,29.54,1200.0,CAKE +2023-10-09 14:39:00,29.515,29.52,29.515,29.52,1127.0,CAKE +2023-10-09 14:38:00,29.53,29.53,29.52,29.52,852.0,CAKE +2023-10-09 14:37:00,29.54,29.54,29.53,29.53,422.0,CAKE +2023-10-09 14:36:00,29.54,29.54,29.53,29.531,1883.0,CAKE +2023-10-09 14:35:00,29.54,29.54,29.54,29.54,333.0,CAKE +2023-10-09 14:34:00,29.55,29.55,29.54,29.54,878.0,CAKE +2023-10-09 14:33:00,29.541,29.541,29.541,29.541,142.0,CAKE +2023-10-09 14:32:00,29.54,29.54,29.54,29.54,795.0,CAKE +2023-10-09 14:31:00,29.52,29.53,29.52,29.53,2113.0,CAKE +2023-10-09 14:30:00,29.54,29.55,29.53,29.53,1353.0,CAKE +2023-10-09 14:29:00,29.56,29.56,29.545,29.545,1453.0,CAKE +2023-10-09 14:26:00,29.57,29.57,29.57,29.57,1430.0,CAKE +2023-10-09 14:25:00,29.58,29.59,29.57,29.57,3141.0,CAKE +2023-10-09 14:24:00,29.57,29.57,29.57,29.57,211.0,CAKE +2023-10-09 14:23:00,29.58,29.58,29.58,29.58,551.0,CAKE +2023-10-09 14:22:00,29.565,29.57,29.565,29.57,1378.0,CAKE +2023-10-09 14:21:00,29.57,29.57,29.57,29.57,193.0,CAKE +2023-10-09 14:18:00,29.586,29.586,29.57,29.57,424.0,CAKE +2023-10-09 14:17:00,29.62,29.62,29.59,29.59,1840.0,CAKE +2023-10-09 14:16:00,29.64,29.64,29.62,29.62,1359.0,CAKE +2023-10-09 14:14:00,29.63,29.64,29.63,29.64,1007.0,CAKE +2023-10-09 14:13:00,29.64,29.64,29.63,29.64,1996.0,CAKE +2023-10-09 14:12:00,29.64,29.64,29.64,29.64,739.0,CAKE +2023-10-09 14:11:00,29.63,29.64,29.63,29.638,1714.0,CAKE +2023-10-09 14:10:00,29.639,29.64,29.63,29.63,774.0,CAKE +2023-10-09 14:09:00,29.64,29.64,29.635,29.635,1009.0,CAKE +2023-10-09 14:08:00,29.64,29.64,29.64,29.64,658.0,CAKE +2023-10-09 14:07:00,29.62,29.63,29.62,29.63,1022.0,CAKE +2023-10-09 14:06:00,29.61,29.62,29.61,29.61,917.0,CAKE +2023-10-09 14:05:00,29.58,29.6,29.58,29.6,1419.0,CAKE +2023-10-09 14:04:00,29.58,29.58,29.58,29.58,616.0,CAKE +2023-10-09 14:02:00,29.58,29.58,29.58,29.58,178.0,CAKE +2023-10-09 14:01:00,29.56,29.56,29.56,29.56,1752.0,CAKE +2023-10-09 14:00:00,29.54,29.55,29.53,29.55,2532.0,CAKE +2023-10-09 13:59:00,29.51,29.54,29.51,29.54,1345.0,CAKE +2023-10-09 13:58:00,29.53,29.54,29.5,29.5,1508.0,CAKE +2023-10-09 13:57:00,29.51,29.53,29.51,29.53,2625.0,CAKE +2023-10-09 13:56:00,29.51,29.51,29.51,29.51,927.0,CAKE +2023-10-09 13:55:00,29.51,29.52,29.51,29.52,2164.0,CAKE +2023-10-09 13:54:00,29.505,29.505,29.505,29.505,1170.0,CAKE +2023-10-09 13:53:00,29.53,29.53,29.5,29.5,1130.0,CAKE +2023-10-09 13:52:00,29.53,29.53,29.515,29.515,545.0,CAKE +2023-10-09 13:51:00,29.53,29.53,29.515,29.515,385.0,CAKE +2023-10-09 13:50:00,29.52,29.52,29.52,29.52,1336.0,CAKE +2023-10-09 13:49:00,29.51,29.51,29.495,29.51,1774.0,CAKE +2023-10-09 13:48:00,29.51,29.51,29.51,29.51,130.0,CAKE +2023-10-09 13:46:00,29.5,29.5,29.5,29.5,123.0,CAKE +2023-10-09 13:45:00,29.5,29.5,29.5,29.5,766.0,CAKE +2023-10-09 13:44:00,29.5,29.5,29.5,29.5,237.0,CAKE +2023-10-09 13:43:00,29.44,29.49,29.42,29.49,4226.0,CAKE +2023-10-09 13:41:00,29.44,29.44,29.44,29.44,260.0,CAKE +2023-10-09 13:39:00,29.39,29.42,29.39,29.42,917.0,CAKE +2023-10-09 13:38:00,29.38,29.38,29.38,29.38,516.0,CAKE +2023-10-09 13:37:00,29.37,29.37,29.37,29.37,485.0,CAKE +2023-10-09 13:35:00,29.35,29.35,29.35,29.35,377.0,CAKE +2023-10-09 13:34:00,29.33,29.34,29.33,29.34,787.0,CAKE +2023-10-09 13:33:00,29.34,29.34,29.32,29.32,1456.0,CAKE +2023-10-09 13:32:00,29.34,29.35,29.34,29.34,770.0,CAKE +2023-10-09 13:31:00,29.33,29.34,29.33,29.34,1378.0,CAKE +2023-10-09 13:30:00,29.32,29.32,29.32,29.32,1215.0,CAKE +2023-10-09 13:27:00,29.33,29.33,29.32,29.32,834.0,CAKE +2023-10-09 13:26:00,29.35,29.35,29.34,29.34,1245.0,CAKE +2023-10-09 13:25:00,29.34,29.34,29.325,29.34,1244.0,CAKE +2023-10-09 13:24:00,29.34,29.34,29.34,29.34,303.0,CAKE +2023-10-09 13:22:00,29.33,29.33,29.33,29.33,101.0,CAKE +2023-10-09 13:21:00,29.34,29.34,29.34,29.34,316.0,CAKE +2023-10-09 13:20:00,29.314,29.335,29.314,29.32,3315.0,CAKE +2023-10-09 13:19:00,29.33,29.33,29.305,29.32,2560.0,CAKE +2023-10-09 13:18:00,29.32,29.32,29.32,29.32,118.0,CAKE +2023-10-09 13:16:00,29.33,29.33,29.33,29.33,340.0,CAKE +2023-10-09 13:15:00,29.25,29.3,29.24,29.3,2297.0,CAKE +2023-10-09 13:13:00,29.24,29.24,29.24,29.24,1695.0,CAKE +2023-10-09 13:11:00,29.22,29.23,29.22,29.23,755.0,CAKE +2023-10-09 13:10:00,29.23,29.23,29.22,29.22,862.0,CAKE +2023-10-09 13:09:00,29.22,29.23,29.22,29.23,610.0,CAKE +2023-10-09 13:08:00,29.22,29.22,29.22,29.22,919.0,CAKE +2023-10-09 13:05:00,29.265,29.265,29.265,29.265,1212.0,CAKE +2023-10-09 13:04:00,29.25,29.25,29.24,29.24,239.0,CAKE +2023-10-09 13:03:00,29.25,29.25,29.25,29.25,132.0,CAKE +2023-10-09 13:02:00,29.24,29.24,29.24,29.24,135.0,CAKE +2023-10-09 13:01:00,29.24,29.24,29.23,29.23,2172.0,CAKE +2023-10-09 12:59:00,29.205,29.23,29.205,29.222,1306.0,CAKE +2023-10-09 12:58:00,29.21,29.216,29.205,29.205,1519.0,CAKE +2023-10-09 12:57:00,29.21,29.21,29.195,29.195,867.0,CAKE +2023-10-09 12:56:00,29.252,29.252,29.21,29.21,3602.0,CAKE +2023-10-09 12:50:00,29.27,29.27,29.27,29.27,1241.0,CAKE +2023-10-09 12:49:00,29.245,29.26,29.245,29.26,827.0,CAKE +2023-10-09 12:48:00,29.27,29.27,29.27,29.27,883.0,CAKE +2023-10-09 12:47:00,29.295,29.295,29.28,29.28,780.0,CAKE +2023-10-09 12:46:00,29.3,29.3,29.3,29.3,242.0,CAKE +2023-10-09 12:45:00,29.3,29.31,29.28,29.31,2660.0,CAKE +2023-10-09 12:44:00,29.32,29.33,29.31,29.31,806.0,CAKE +2023-10-09 12:43:00,29.32,29.32,29.32,29.32,806.0,CAKE +2023-10-09 12:42:00,29.32,29.33,29.32,29.33,1637.0,CAKE +2023-10-09 12:40:00,29.31,29.31,29.31,29.31,321.0,CAKE +2023-10-09 12:39:00,29.31,29.32,29.31,29.32,1469.0,CAKE +2023-10-09 12:38:00,29.31,29.31,29.292,29.292,2138.0,CAKE +2023-10-09 12:37:00,29.3,29.3,29.3,29.3,692.0,CAKE +2023-10-09 12:36:00,29.314,29.32,29.314,29.32,973.0,CAKE +2023-10-09 12:34:00,29.31,29.32,29.31,29.32,720.0,CAKE +2023-10-09 12:33:00,29.32,29.32,29.32,29.32,154.0,CAKE +2023-10-09 12:32:00,29.34,29.34,29.34,29.34,329.0,CAKE +2023-10-09 12:30:00,29.355,29.355,29.35,29.35,1424.0,CAKE +2023-10-09 12:28:00,29.33,29.35,29.33,29.35,1047.0,CAKE +2023-10-09 12:27:00,29.36,29.36,29.36,29.36,876.0,CAKE +2023-10-09 12:26:00,29.38,29.38,29.34,29.34,1065.0,CAKE +2023-10-09 12:25:00,29.415,29.415,29.39,29.39,463.0,CAKE +2023-10-09 12:24:00,29.43,29.43,29.415,29.43,932.0,CAKE +2023-10-09 12:22:00,29.46,29.46,29.43,29.43,2092.0,CAKE +2023-10-09 12:20:00,29.47,29.47,29.47,29.47,370.0,CAKE +2023-10-09 12:19:00,29.43,29.48,29.43,29.48,1630.0,CAKE +2023-10-09 12:18:00,29.43,29.43,29.43,29.43,127.0,CAKE +2023-10-09 12:16:00,29.42,29.42,29.42,29.42,311.0,CAKE +2023-10-09 12:15:00,29.43,29.43,29.425,29.427,1541.0,CAKE +2023-10-09 12:14:00,29.425,29.425,29.41,29.41,1601.0,CAKE +2023-10-09 12:13:00,29.42,29.42,29.42,29.42,120.0,CAKE +2023-10-09 12:12:00,29.39,29.41,29.39,29.41,769.0,CAKE +2023-10-09 12:11:00,29.39,29.4,29.39,29.4,896.0,CAKE +2023-10-09 12:10:00,29.39,29.39,29.385,29.385,917.0,CAKE +2023-10-09 12:09:00,29.42,29.42,29.38,29.38,1756.0,CAKE +2023-10-09 12:08:00,29.42,29.42,29.41,29.42,950.0,CAKE +2023-10-09 12:07:00,29.37,29.42,29.37,29.42,1041.0,CAKE +2023-10-09 12:06:00,29.35,29.36,29.35,29.36,1308.0,CAKE +2023-10-09 12:05:00,29.33,29.35,29.33,29.35,1359.0,CAKE +2023-10-09 12:04:00,29.325,29.33,29.325,29.33,320.0,CAKE +2023-10-09 12:03:00,29.32,29.32,29.32,29.32,488.0,CAKE +2023-10-09 12:02:00,29.31,29.31,29.31,29.31,337.0,CAKE +2023-10-09 12:01:00,29.28,29.31,29.28,29.31,817.0,CAKE +2023-10-09 12:00:00,29.27,29.27,29.26,29.27,2354.0,CAKE +2023-10-09 11:59:00,29.235,29.26,29.235,29.25,2049.0,CAKE +2023-10-09 11:58:00,29.23,29.235,29.23,29.235,258.0,CAKE +2023-10-09 11:57:00,29.2,29.22,29.2,29.22,593.0,CAKE +2023-10-09 11:56:00,29.205,29.21,29.2,29.2,1602.0,CAKE +2023-10-09 11:55:00,29.19,29.21,29.19,29.21,3021.0,CAKE +2023-10-09 11:54:00,29.21,29.21,29.2,29.2,1212.0,CAKE +2023-10-09 11:53:00,29.2,29.2,29.2,29.2,108.0,CAKE +2023-10-09 11:52:00,29.2,29.2,29.2,29.2,189.0,CAKE +2023-10-09 11:51:00,29.22,29.22,29.22,29.22,159.0,CAKE +2023-10-09 11:50:00,29.18,29.2,29.18,29.2,967.0,CAKE +2023-10-09 11:49:00,29.16,29.18,29.16,29.18,1729.0,CAKE +2023-10-09 11:47:00,29.14,29.155,29.14,29.14,1844.0,CAKE +2023-10-09 11:46:00,29.182,29.182,29.15,29.15,1257.0,CAKE +2023-10-09 11:45:00,29.19,29.2,29.19,29.19,595.0,CAKE +2023-10-09 11:44:00,29.19,29.19,29.19,29.19,463.0,CAKE +2023-10-09 11:43:00,29.2,29.2,29.19,29.19,657.0,CAKE +2023-10-09 11:41:00,29.17,29.19,29.17,29.19,2054.0,CAKE +2023-10-09 11:40:00,29.17,29.172,29.17,29.172,458.0,CAKE +2023-10-09 11:39:00,29.182,29.19,29.18,29.18,1797.0,CAKE +2023-10-09 11:38:00,29.17,29.19,29.17,29.19,1821.0,CAKE +2023-10-09 11:37:00,29.19,29.19,29.17,29.17,1603.0,CAKE +2023-10-09 11:36:00,29.2,29.2,29.2,29.2,201.0,CAKE +2023-10-09 11:35:00,29.2,29.2,29.2,29.2,288.0,CAKE +2023-10-09 11:34:00,29.215,29.215,29.19,29.21,12881.0,CAKE +2023-10-09 11:33:00,29.22,29.22,29.21,29.215,2232.0,CAKE +2023-10-09 11:32:00,29.175,29.21,29.175,29.21,2950.0,CAKE +2023-10-09 11:31:00,29.19,29.19,29.175,29.175,709.0,CAKE +2023-10-09 11:30:00,29.2,29.2,29.19,29.19,1380.0,CAKE +2023-10-09 11:29:00,29.2,29.2,29.2,29.2,201.0,CAKE +2023-10-09 11:28:00,29.192,29.192,29.192,29.192,230.0,CAKE +2023-10-09 11:27:00,29.17,29.2,29.17,29.191,1909.0,CAKE +2023-10-09 11:26:00,29.18,29.185,29.18,29.18,2215.0,CAKE +2023-10-09 11:25:00,29.16,29.17,29.16,29.17,438.0,CAKE +2023-10-09 11:24:00,29.13,29.16,29.12,29.16,1904.0,CAKE +2023-10-09 11:23:00,29.11,29.12,29.11,29.11,644.0,CAKE +2023-10-09 11:22:00,29.1,29.1,29.1,29.1,665.0,CAKE +2023-10-09 11:21:00,29.09,29.09,29.09,29.09,504.0,CAKE +2023-10-09 11:20:00,29.07,29.08,29.07,29.07,2809.0,CAKE +2023-10-09 11:19:00,29.08,29.08,29.08,29.08,927.0,CAKE +2023-10-09 11:18:00,29.08,29.08,29.07,29.07,1916.0,CAKE +2023-10-09 11:17:00,29.09,29.11,29.08,29.08,3646.0,CAKE +2023-10-09 11:15:00,29.07,29.08,29.07,29.08,390.0,CAKE +2023-10-09 11:14:00,29.06,29.07,29.06,29.07,385.0,CAKE +2023-10-09 11:13:00,29.02,29.03,29.02,29.03,717.0,CAKE +2023-10-09 11:12:00,29.01,29.03,29.01,29.02,1470.0,CAKE +2023-10-09 11:11:00,28.97,29.005,28.97,29.005,1226.0,CAKE +2023-10-09 11:10:00,28.97,28.975,28.965,28.965,2204.0,CAKE +2023-10-09 11:09:00,28.96,28.96,28.955,28.96,1549.0,CAKE +2023-10-09 11:08:00,28.92,28.96,28.92,28.955,3262.0,CAKE +2023-10-09 11:07:00,28.92,28.92,28.91,28.91,1900.0,CAKE +2023-10-09 11:06:00,28.92,28.92,28.92,28.92,1221.0,CAKE +2023-10-09 11:05:00,28.9,28.93,28.89,28.93,5769.0,CAKE +2023-10-09 11:04:00,28.91,28.91,28.91,28.91,858.0,CAKE +2023-10-09 11:03:00,28.91,28.91,28.91,28.91,543.0,CAKE +2023-10-09 11:02:00,28.935,28.935,28.91,28.91,1230.0,CAKE +2023-10-09 11:01:00,28.92,28.935,28.92,28.935,1777.0,CAKE +2023-10-09 11:00:00,28.93,28.93,28.93,28.93,176.0,CAKE +2023-10-09 10:59:00,28.93,28.93,28.92,28.93,2195.0,CAKE +2023-10-09 10:58:00,28.99,28.99,28.92,28.93,2718.0,CAKE +2023-10-09 10:57:00,28.98,29.01,28.98,29.0,5114.0,CAKE +2023-10-09 10:56:00,28.99,28.99,28.98,28.98,2764.0,CAKE +2023-10-09 10:55:00,29.0,29.0,28.99,28.995,3453.0,CAKE +2023-10-09 10:54:00,29.01,29.01,28.996,29.01,3299.0,CAKE +2023-10-09 10:53:00,29.0,29.015,29.0,29.015,1327.0,CAKE +2023-10-09 10:52:00,29.0,29.0,28.99,29.0,3557.0,CAKE +2023-10-09 10:51:00,29.0,29.0,29.0,29.0,406.0,CAKE +2023-10-09 10:50:00,28.98,29.0,28.97,29.0,4081.0,CAKE +2023-10-09 10:49:00,28.99,29.01,28.98,28.98,2664.0,CAKE +2023-10-09 10:48:00,29.0,29.0,29.0,29.0,718.0,CAKE +2023-10-09 10:47:00,29.01,29.01,28.995,29.01,1365.0,CAKE +2023-10-09 10:46:00,29.04,29.05,29.04,29.04,1918.0,CAKE +2023-10-09 10:45:00,29.05,29.05,29.05,29.05,2282.0,CAKE +2023-10-09 10:44:00,29.045,29.05,29.045,29.05,403.0,CAKE +2023-10-09 10:43:00,29.04,29.04,29.04,29.04,897.0,CAKE +2023-10-09 10:42:00,29.03,29.045,29.02,29.045,1471.0,CAKE +2023-10-09 10:40:00,29.055,29.055,29.03,29.03,1476.0,CAKE +2023-10-09 10:39:00,29.04,29.05,29.04,29.05,1924.0,CAKE +2023-10-09 10:38:00,29.035,29.035,29.035,29.035,560.0,CAKE +2023-10-09 10:37:00,29.01,29.04,29.01,29.04,2646.0,CAKE +2023-10-09 10:36:00,29.03,29.03,29.01,29.01,1121.0,CAKE +2023-10-09 10:35:00,29.04,29.04,29.03,29.03,1678.0,CAKE +2023-10-09 10:34:00,29.04,29.05,29.04,29.05,567.0,CAKE +2023-10-09 10:32:00,28.995,29.04,28.995,29.04,3079.0,CAKE +2023-10-09 10:31:00,29.02,29.02,29.0,29.0,1804.0,CAKE +2023-10-09 10:30:00,29.022,29.022,29.022,29.022,932.0,CAKE +2023-10-09 10:29:00,29.04,29.04,29.04,29.04,1034.0,CAKE +2023-10-09 10:28:00,29.09,29.1,29.05,29.05,1060.0,CAKE +2023-10-09 10:27:00,29.105,29.105,29.08,29.08,2865.0,CAKE +2023-10-09 10:26:00,29.11,29.11,29.11,29.11,121.0,CAKE +2023-10-09 10:25:00,29.11,29.11,29.1,29.1,814.0,CAKE +2023-10-09 10:24:00,29.1,29.1,29.1,29.1,685.0,CAKE +2023-10-09 10:23:00,29.08,29.11,29.08,29.11,750.0,CAKE +2023-10-09 10:22:00,29.04,29.09,29.04,29.09,2132.0,CAKE +2023-10-09 10:20:00,29.04,29.04,29.03,29.035,701.0,CAKE +2023-10-09 10:19:00,29.09,29.1,29.06,29.06,1135.0,CAKE +2023-10-09 10:18:00,29.095,29.095,29.095,29.095,111.0,CAKE +2023-10-09 10:17:00,29.13,29.13,29.09,29.09,2548.0,CAKE +2023-10-09 10:16:00,29.127,29.14,29.12,29.14,1384.0,CAKE +2023-10-09 10:15:00,29.09,29.14,29.09,29.14,794.0,CAKE +2023-10-09 10:14:00,29.055,29.07,29.05,29.05,1859.0,CAKE +2023-10-09 10:13:00,29.02,29.05,29.02,29.05,787.0,CAKE +2023-10-09 10:12:00,29.02,29.02,29.0,29.01,1751.0,CAKE +2023-10-09 10:11:00,28.96,28.999,28.96,28.99,1225.0,CAKE +2023-10-09 10:09:00,28.94,28.95,28.94,28.945,458.0,CAKE +2023-10-09 10:08:00,28.92,28.94,28.91,28.94,1182.0,CAKE +2023-10-09 10:07:00,28.975,28.985,28.94,28.94,2075.0,CAKE +2023-10-09 10:06:00,28.94,28.97,28.94,28.97,3261.0,CAKE +2023-10-09 10:05:00,28.92,28.94,28.903,28.94,1750.0,CAKE +2023-10-09 10:04:00,28.905,28.94,28.9,28.93,3001.0,CAKE +2023-10-09 10:03:00,28.9,28.91,28.9,28.91,2300.0,CAKE +2023-10-09 10:02:00,28.98,28.98,28.9,28.9,1191.0,CAKE +2023-10-09 10:01:00,29.0,29.0,28.98,28.98,1497.0,CAKE +2023-10-09 10:00:00,29.01,29.015,29.01,29.015,1026.0,CAKE +2023-10-09 09:59:00,28.995,29.01,28.995,29.01,657.0,CAKE +2023-10-09 09:58:00,29.04,29.04,28.97,29.0,18269.0,CAKE +2023-10-09 09:57:00,29.055,29.055,28.97,29.04,4283.0,CAKE +2023-10-09 09:56:00,29.055,29.055,29.055,29.055,286.0,CAKE +2023-10-09 09:55:00,28.995,29.04,28.99,29.04,3848.0,CAKE +2023-10-09 09:54:00,28.95,29.0,28.95,28.995,1630.0,CAKE +2023-10-09 09:53:00,28.95,28.95,28.92,28.94,2650.0,CAKE +2023-10-09 09:52:00,28.935,28.95,28.935,28.945,840.0,CAKE +2023-10-09 09:51:00,28.97,28.99,28.95,28.95,5883.0,CAKE +2023-10-09 09:50:00,28.975,28.98,28.975,28.98,851.0,CAKE +2023-10-09 09:49:00,28.93,28.98,28.93,28.98,6898.0,CAKE +2023-10-09 09:48:00,28.925,28.95,28.925,28.95,1589.0,CAKE +2023-10-09 09:47:00,28.94,28.97,28.925,28.925,5146.0,CAKE +2023-10-09 09:46:00,28.96,28.96,28.96,28.96,404.0,CAKE +2023-10-09 09:45:00,29.02,29.02,28.965,28.965,1793.0,CAKE +2023-10-09 09:44:00,28.97,29.01,28.97,29.01,771.0,CAKE +2023-10-09 09:43:00,28.91,28.94,28.9,28.94,2161.0,CAKE +2023-10-09 09:42:00,28.895,28.915,28.895,28.915,797.0,CAKE +2023-10-09 09:41:00,28.895,28.895,28.895,28.895,248.0,CAKE +2023-10-09 09:40:00,28.84,28.9,28.84,28.9,2746.0,CAKE +2023-10-09 09:39:00,28.86,28.86,28.86,28.86,608.0,CAKE +2023-10-09 09:38:00,28.89,28.9,28.88,28.88,3082.0,CAKE +2023-10-09 09:37:00,28.87,28.87,28.84,28.86,2377.0,CAKE +2023-10-09 09:36:00,28.785,28.88,28.77,28.88,3567.0,CAKE +2023-10-09 09:35:00,28.91,28.945,28.8,28.82,9590.0,CAKE +2023-10-09 09:34:00,28.915,28.915,28.88,28.915,448.0,CAKE +2023-10-09 09:33:00,28.925,28.95,28.88,28.95,3837.0,CAKE +2023-10-09 09:32:00,28.93,28.93,28.925,28.925,528.0,CAKE +2023-10-09 09:31:00,28.97,29.0,28.93,28.97,2271.0,CAKE +2023-10-09 09:30:00,28.8,28.99,28.8,28.99,6054.0,CAKE +2023-10-09 09:13:00,29.0,29.0,28.89,28.89,5.0,CAKE +2023-10-09 08:45:00,29.15,29.15,29.15,29.15,1.0,CAKE +2023-10-09 07:00:00,29.21,29.21,29.21,29.21,10.0,CAKE +2023-10-09 04:00:00,29.5,29.5,29.5,29.5,25.0,CAKE +2023-10-06 19:48:00,29.61,29.61,29.61,29.61,5.0,CAKE +2023-10-06 16:29:00,29.64,29.64,29.64,29.64,1.0,CAKE +2023-10-06 16:14:00,30.09,30.09,30.09,30.09,5.0,CAKE +2023-10-06 16:01:00,29.23,29.23,29.23,29.23,6916.0,CAKE +2023-10-06 16:00:00,29.24,29.24,29.23,29.23,242807.0,CAKE +2023-10-06 15:59:00,29.27,29.27,29.23,29.24,31007.0,CAKE +2023-10-06 15:58:00,29.27,29.28,29.26,29.265,11626.0,CAKE +2023-10-06 15:57:00,29.275,29.28,29.27,29.275,9992.0,CAKE +2023-10-06 15:56:00,29.285,29.29,29.27,29.27,8318.0,CAKE +2023-10-06 15:55:00,29.23,29.299,29.23,29.285,19109.0,CAKE +2023-10-06 15:54:00,29.31,29.32,29.25,29.25,8180.0,CAKE +2023-10-06 15:53:00,29.33,29.335,29.31,29.31,5719.0,CAKE +2023-10-06 15:52:00,29.345,29.355,29.335,29.34,6336.0,CAKE +2023-10-06 15:51:00,29.345,29.36,29.34,29.35,3753.0,CAKE +2023-10-06 15:50:00,29.37,29.37,29.345,29.345,6144.0,CAKE +2023-10-06 15:49:00,29.38,29.38,29.37,29.37,2937.0,CAKE +2023-10-06 15:48:00,29.38,29.39,29.38,29.39,1903.0,CAKE +2023-10-06 15:47:00,29.36,29.385,29.36,29.38,9295.0,CAKE +2023-10-06 15:46:00,29.35,29.35,29.35,29.35,420.0,CAKE +2023-10-06 15:45:00,29.35,29.35,29.34,29.35,1821.0,CAKE +2023-10-06 15:44:00,29.355,29.36,29.34,29.36,1534.0,CAKE +2023-10-06 15:43:00,29.355,29.355,29.35,29.35,2401.0,CAKE +2023-10-06 15:42:00,29.36,29.36,29.35,29.355,1592.0,CAKE +2023-10-06 15:41:00,29.37,29.37,29.36,29.365,2420.0,CAKE +2023-10-06 15:40:00,29.41,29.41,29.37,29.37,3049.0,CAKE +2023-10-06 15:39:00,29.45,29.45,29.415,29.415,3429.0,CAKE +2023-10-06 15:38:00,29.43,29.46,29.43,29.45,1809.0,CAKE +2023-10-06 15:37:00,29.42,29.435,29.42,29.43,3060.0,CAKE +2023-10-06 15:36:00,29.415,29.42,29.41,29.41,1080.0,CAKE +2023-10-06 15:35:00,29.42,29.42,29.41,29.411,1706.0,CAKE +2023-10-06 15:34:00,29.445,29.445,29.4,29.42,2904.0,CAKE +2023-10-06 15:33:00,29.44,29.455,29.44,29.45,2414.0,CAKE +2023-10-06 15:32:00,29.49,29.49,29.44,29.44,3025.0,CAKE +2023-10-06 15:31:00,29.513,29.52,29.47,29.48,5113.0,CAKE +2023-10-06 15:30:00,29.505,29.55,29.505,29.53,3492.0,CAKE +2023-10-06 15:29:00,29.5,29.52,29.5,29.505,2731.0,CAKE +2023-10-06 15:28:00,29.485,29.5,29.485,29.5,1690.0,CAKE +2023-10-06 15:27:00,29.47,29.48,29.47,29.48,942.0,CAKE +2023-10-06 15:26:00,29.505,29.505,29.48,29.48,2238.0,CAKE +2023-10-06 15:25:00,29.5,29.515,29.48,29.51,3883.0,CAKE +2023-10-06 15:24:00,29.46,29.51,29.45,29.5,3301.0,CAKE +2023-10-06 15:23:00,29.45,29.46,29.45,29.46,1199.0,CAKE +2023-10-06 15:22:00,29.43,29.45,29.42,29.45,2113.0,CAKE +2023-10-06 15:21:00,29.435,29.44,29.43,29.43,1046.0,CAKE +2023-10-06 15:20:00,29.43,29.44,29.43,29.43,1227.0,CAKE +2023-10-06 15:19:00,29.4,29.425,29.4,29.425,4281.0,CAKE +2023-10-06 15:18:00,29.44,29.445,29.41,29.41,4117.0,CAKE +2023-10-06 15:17:00,29.42,29.43,29.42,29.43,847.0,CAKE +2023-10-06 15:16:00,29.44,29.44,29.42,29.42,2349.0,CAKE +2023-10-06 15:15:00,29.43,29.44,29.43,29.44,607.0,CAKE +2023-10-06 15:14:00,29.43,29.45,29.42,29.44,3520.0,CAKE +2023-10-06 15:13:00,29.43,29.43,29.43,29.43,305.0,CAKE +2023-10-06 15:11:00,29.443,29.443,29.425,29.425,1015.0,CAKE +2023-10-06 15:10:00,29.465,29.465,29.44,29.44,4447.0,CAKE +2023-10-06 15:09:00,29.43,29.47,29.43,29.455,2180.0,CAKE +2023-10-06 15:08:00,29.41,29.42,29.4,29.42,4433.0,CAKE +2023-10-06 15:07:00,29.395,29.41,29.395,29.395,10503.0,CAKE +2023-10-06 15:06:00,29.382,29.395,29.382,29.39,1372.0,CAKE +2023-10-06 15:05:00,29.395,29.395,29.395,29.395,101.0,CAKE +2023-10-06 15:04:00,29.391,29.405,29.391,29.4,1065.0,CAKE +2023-10-06 15:03:00,29.42,29.42,29.42,29.42,1034.0,CAKE +2023-10-06 15:02:00,29.43,29.43,29.43,29.43,211.0,CAKE +2023-10-06 15:01:00,29.46,29.46,29.43,29.43,1416.0,CAKE +2023-10-06 15:00:00,29.45,29.45,29.44,29.44,772.0,CAKE +2023-10-06 14:59:00,29.4,29.435,29.4,29.435,2939.0,CAKE +2023-10-06 14:58:00,29.405,29.405,29.4,29.4,449.0,CAKE +2023-10-06 14:57:00,29.43,29.43,29.4,29.4,1082.0,CAKE +2023-10-06 14:56:00,29.41,29.42,29.41,29.415,3015.0,CAKE +2023-10-06 14:55:00,29.42,29.42,29.42,29.42,469.0,CAKE +2023-10-06 14:53:00,29.45,29.45,29.425,29.425,1315.0,CAKE +2023-10-06 14:52:00,29.45,29.45,29.45,29.45,437.0,CAKE +2023-10-06 14:51:00,29.45,29.455,29.45,29.455,825.0,CAKE +2023-10-06 14:50:00,29.45,29.465,29.441,29.441,822.0,CAKE +2023-10-06 14:49:00,29.49,29.49,29.47,29.47,1489.0,CAKE +2023-10-06 14:48:00,29.505,29.505,29.505,29.505,340.0,CAKE +2023-10-06 14:47:00,29.51,29.515,29.51,29.51,1321.0,CAKE +2023-10-06 14:45:00,29.53,29.535,29.49,29.5,7710.0,CAKE +2023-10-06 14:44:00,29.54,29.54,29.54,29.54,303.0,CAKE +2023-10-06 14:43:00,29.545,29.56,29.525,29.525,1775.0,CAKE +2023-10-06 14:42:00,29.5,29.55,29.5,29.55,1673.0,CAKE +2023-10-06 14:41:00,29.49,29.505,29.49,29.49,2839.0,CAKE +2023-10-06 14:39:00,29.49,29.495,29.49,29.49,1017.0,CAKE +2023-10-06 14:38:00,29.49,29.49,29.47,29.485,1675.0,CAKE +2023-10-06 14:37:00,29.465,29.465,29.465,29.465,308.0,CAKE +2023-10-06 14:36:00,29.48,29.495,29.47,29.47,1679.0,CAKE +2023-10-06 14:35:00,29.47,29.485,29.47,29.48,1416.0,CAKE +2023-10-06 14:34:00,29.42,29.44,29.42,29.44,1845.0,CAKE +2023-10-06 14:33:00,29.39,29.415,29.39,29.415,1332.0,CAKE +2023-10-06 14:32:00,29.41,29.415,29.39,29.4,3275.0,CAKE +2023-10-06 14:30:00,29.415,29.415,29.4,29.4,846.0,CAKE +2023-10-06 14:29:00,29.42,29.42,29.39,29.41,2912.0,CAKE +2023-10-06 14:28:00,29.39,29.43,29.39,29.42,3477.0,CAKE +2023-10-06 14:27:00,29.39,29.39,29.38,29.385,1522.0,CAKE +2023-10-06 14:26:00,29.375,29.375,29.375,29.375,311.0,CAKE +2023-10-06 14:25:00,29.375,29.38,29.375,29.38,532.0,CAKE +2023-10-06 14:23:00,29.39,29.39,29.38,29.38,2394.0,CAKE +2023-10-06 14:22:00,29.38,29.38,29.38,29.38,457.0,CAKE +2023-10-06 14:20:00,29.381,29.381,29.381,29.381,130.0,CAKE +2023-10-06 14:19:00,29.38,29.39,29.38,29.38,1611.0,CAKE +2023-10-06 14:18:00,29.375,29.375,29.37,29.37,871.0,CAKE +2023-10-06 14:17:00,29.38,29.39,29.37,29.375,761.0,CAKE +2023-10-06 14:16:00,29.375,29.375,29.375,29.375,231.0,CAKE +2023-10-06 14:15:00,29.38,29.39,29.37,29.37,2948.0,CAKE +2023-10-06 14:13:00,29.4,29.41,29.4,29.41,1679.0,CAKE +2023-10-06 14:12:00,29.4,29.4,29.4,29.4,1241.0,CAKE +2023-10-06 14:10:00,29.35,29.39,29.35,29.39,2239.0,CAKE +2023-10-06 14:08:00,29.335,29.355,29.335,29.35,2247.0,CAKE +2023-10-06 14:07:00,29.35,29.35,29.35,29.35,839.0,CAKE +2023-10-06 14:06:00,29.343,29.35,29.32,29.335,1754.0,CAKE +2023-10-06 14:05:00,29.33,29.33,29.33,29.33,544.0,CAKE +2023-10-06 14:04:00,29.33,29.35,29.33,29.35,1959.0,CAKE +2023-10-06 14:02:00,29.32,29.32,29.32,29.32,1175.0,CAKE +2023-10-06 14:00:00,29.32,29.34,29.32,29.34,1193.0,CAKE +2023-10-06 13:59:00,29.31,29.32,29.31,29.32,620.0,CAKE +2023-10-06 13:58:00,29.34,29.34,29.29,29.3,4356.0,CAKE +2023-10-06 13:57:00,29.33,29.33,29.33,29.33,651.0,CAKE +2023-10-06 13:56:00,29.31,29.31,29.3,29.31,1386.0,CAKE +2023-10-06 13:55:00,29.31,29.315,29.31,29.315,1483.0,CAKE +2023-10-06 13:53:00,29.29,29.29,29.29,29.29,327.0,CAKE +2023-10-06 13:51:00,29.33,29.33,29.31,29.31,1293.0,CAKE +2023-10-06 13:50:00,29.35,29.35,29.35,29.35,711.0,CAKE +2023-10-06 13:49:00,29.32,29.35,29.32,29.33,1693.0,CAKE +2023-10-06 13:48:00,29.321,29.321,29.29,29.31,4782.0,CAKE +2023-10-06 13:47:00,29.32,29.32,29.313,29.313,1281.0,CAKE +2023-10-06 13:46:00,29.31,29.31,29.3,29.31,1370.0,CAKE +2023-10-06 13:45:00,29.33,29.33,29.32,29.33,1347.0,CAKE +2023-10-06 13:44:00,29.331,29.34,29.33,29.34,695.0,CAKE +2023-10-06 13:43:00,29.34,29.34,29.34,29.34,269.0,CAKE +2023-10-06 13:42:00,29.355,29.355,29.32,29.335,1864.0,CAKE +2023-10-06 13:41:00,29.36,29.36,29.35,29.35,1426.0,CAKE +2023-10-06 13:40:00,29.35,29.375,29.35,29.375,960.0,CAKE +2023-10-06 13:39:00,29.365,29.365,29.34,29.34,1471.0,CAKE +2023-10-06 13:38:00,29.37,29.37,29.37,29.37,417.0,CAKE +2023-10-06 13:37:00,29.355,29.355,29.355,29.355,487.0,CAKE +2023-10-06 13:36:00,29.38,29.38,29.36,29.36,2238.0,CAKE +2023-10-06 13:35:00,29.39,29.39,29.39,29.39,617.0,CAKE +2023-10-06 13:34:00,29.37,29.395,29.37,29.39,3267.0,CAKE +2023-10-06 13:33:00,29.385,29.385,29.37,29.38,4463.0,CAKE +2023-10-06 13:31:00,29.36,29.38,29.36,29.38,1164.0,CAKE +2023-10-06 13:30:00,29.34,29.354,29.34,29.354,471.0,CAKE +2023-10-06 13:29:00,29.35,29.35,29.33,29.35,1823.0,CAKE +2023-10-06 13:28:00,29.36,29.36,29.35,29.35,549.0,CAKE +2023-10-06 13:27:00,29.36,29.36,29.35,29.355,1367.0,CAKE +2023-10-06 13:26:00,29.34,29.36,29.34,29.36,380.0,CAKE +2023-10-06 13:25:00,29.32,29.35,29.32,29.35,1265.0,CAKE +2023-10-06 13:24:00,29.32,29.33,29.31,29.31,1792.0,CAKE +2023-10-06 13:23:00,29.32,29.32,29.315,29.315,216.0,CAKE +2023-10-06 13:22:00,29.305,29.33,29.28,29.3,3016.0,CAKE +2023-10-06 13:20:00,29.29,29.305,29.29,29.305,1355.0,CAKE +2023-10-06 13:19:00,29.31,29.31,29.31,29.31,349.0,CAKE +2023-10-06 13:18:00,29.35,29.35,29.3,29.3,2667.0,CAKE +2023-10-06 13:17:00,29.33,29.35,29.33,29.35,933.0,CAKE +2023-10-06 13:16:00,29.32,29.32,29.32,29.32,406.0,CAKE +2023-10-06 13:15:00,29.325,29.325,29.32,29.32,1374.0,CAKE +2023-10-06 13:14:00,29.295,29.315,29.295,29.315,1038.0,CAKE +2023-10-06 13:13:00,29.27,29.28,29.27,29.28,795.0,CAKE +2023-10-06 13:12:00,29.319,29.319,29.255,29.255,1263.0,CAKE +2023-10-06 13:11:00,29.315,29.315,29.31,29.31,767.0,CAKE +2023-10-06 13:10:00,29.31,29.33,29.28,29.33,2109.0,CAKE +2023-10-06 13:09:00,29.27,29.33,29.27,29.31,2477.0,CAKE +2023-10-06 13:08:00,29.28,29.28,29.28,29.28,698.0,CAKE +2023-10-06 13:07:00,29.29,29.29,29.27,29.29,1171.0,CAKE +2023-10-06 13:06:00,29.318,29.318,29.28,29.305,2823.0,CAKE +2023-10-06 13:05:00,29.32,29.32,29.3,29.3,1545.0,CAKE +2023-10-06 13:04:00,29.32,29.32,29.31,29.31,642.0,CAKE +2023-10-06 13:03:00,29.31,29.32,29.29,29.32,1336.0,CAKE +2023-10-06 13:02:00,29.305,29.305,29.305,29.305,248.0,CAKE +2023-10-06 13:01:00,29.325,29.325,29.29,29.305,1803.0,CAKE +2023-10-06 13:00:00,29.3,29.3,29.3,29.3,249.0,CAKE +2023-10-06 12:59:00,29.34,29.34,29.315,29.315,799.0,CAKE +2023-10-06 12:58:00,29.345,29.345,29.345,29.345,316.0,CAKE +2023-10-06 12:57:00,29.345,29.345,29.345,29.345,431.0,CAKE +2023-10-06 12:56:00,29.36,29.36,29.33,29.35,1350.0,CAKE +2023-10-06 12:55:00,29.37,29.38,29.35,29.35,1272.0,CAKE +2023-10-06 12:54:00,29.36,29.38,29.36,29.37,1897.0,CAKE +2023-10-06 12:53:00,29.37,29.37,29.35,29.35,1044.0,CAKE +2023-10-06 12:52:00,29.39,29.4,29.38,29.4,1256.0,CAKE +2023-10-06 12:51:00,29.37,29.4,29.37,29.4,4331.0,CAKE +2023-10-06 12:50:00,29.43,29.43,29.38,29.38,3309.0,CAKE +2023-10-06 12:49:00,29.38,29.425,29.38,29.425,1721.0,CAKE +2023-10-06 12:48:00,29.4,29.403,29.36,29.36,2062.0,CAKE +2023-10-06 12:47:00,29.41,29.43,29.41,29.43,2023.0,CAKE +2023-10-06 12:46:00,29.38,29.41,29.37,29.41,1140.0,CAKE +2023-10-06 12:45:00,29.38,29.38,29.37,29.38,1468.0,CAKE +2023-10-06 12:44:00,29.36,29.36,29.36,29.36,247.0,CAKE +2023-10-06 12:43:00,29.35,29.38,29.35,29.38,3245.0,CAKE +2023-10-06 12:42:00,29.3,29.33,29.3,29.32,2941.0,CAKE +2023-10-06 12:41:00,29.37,29.37,29.36,29.36,928.0,CAKE +2023-10-06 12:40:00,29.4,29.4,29.38,29.38,2079.0,CAKE +2023-10-06 12:39:00,29.405,29.42,29.405,29.42,1040.0,CAKE +2023-10-06 12:38:00,29.41,29.42,29.39,29.4,4195.0,CAKE +2023-10-06 12:37:00,29.455,29.47,29.38,29.41,8913.0,CAKE +2023-10-06 12:35:00,29.45,29.47,29.445,29.47,2724.0,CAKE +2023-10-06 12:34:00,29.46,29.46,29.45,29.45,469.0,CAKE +2023-10-06 12:33:00,29.46,29.48,29.46,29.46,2993.0,CAKE +2023-10-06 12:32:00,29.46,29.46,29.455,29.455,583.0,CAKE +2023-10-06 12:31:00,29.46,29.47,29.45,29.46,1706.0,CAKE +2023-10-06 12:30:00,29.47,29.48,29.47,29.48,3516.0,CAKE +2023-10-06 12:29:00,29.48,29.48,29.44,29.455,3504.0,CAKE +2023-10-06 12:27:00,29.43,29.47,29.43,29.47,1482.0,CAKE +2023-10-06 12:26:00,29.435,29.435,29.4,29.4,1670.0,CAKE +2023-10-06 12:25:00,29.45,29.45,29.44,29.441,1475.0,CAKE +2023-10-06 12:24:00,29.44,29.465,29.42,29.465,2394.0,CAKE +2023-10-06 12:23:00,29.42,29.46,29.41,29.46,3290.0,CAKE +2023-10-06 12:22:00,29.45,29.45,29.41,29.44,1864.0,CAKE +2023-10-06 12:21:00,29.45,29.46,29.43,29.46,1372.0,CAKE +2023-10-06 12:20:00,29.49,29.49,29.47,29.49,2947.0,CAKE +2023-10-06 12:19:00,29.505,29.52,29.505,29.52,889.0,CAKE +2023-10-06 12:18:00,29.505,29.505,29.505,29.505,337.0,CAKE +2023-10-06 12:17:00,29.5,29.505,29.49,29.505,926.0,CAKE +2023-10-06 12:16:00,29.54,29.54,29.48,29.495,7400.0,CAKE +2023-10-06 12:15:00,29.525,29.525,29.525,29.525,306.0,CAKE +2023-10-06 12:14:00,29.52,29.54,29.52,29.54,1437.0,CAKE +2023-10-06 12:13:00,29.5,29.5,29.5,29.5,287.0,CAKE +2023-10-06 12:11:00,29.53,29.53,29.53,29.53,700.0,CAKE +2023-10-06 12:10:00,29.498,29.55,29.49,29.49,2889.0,CAKE +2023-10-06 12:09:00,29.54,29.54,29.51,29.51,964.0,CAKE +2023-10-06 12:08:00,29.51,29.54,29.51,29.54,2870.0,CAKE +2023-10-06 12:07:00,29.5,29.5,29.5,29.5,1024.0,CAKE +2023-10-06 12:06:00,29.48,29.5,29.48,29.5,1468.0,CAKE +2023-10-06 12:05:00,29.5,29.5,29.5,29.5,757.0,CAKE +2023-10-06 12:04:00,29.49,29.49,29.48,29.485,1364.0,CAKE +2023-10-06 12:03:00,29.51,29.52,29.51,29.52,1550.0,CAKE +2023-10-06 12:02:00,29.55,29.55,29.49,29.49,2452.0,CAKE +2023-10-06 12:00:00,29.55,29.55,29.53,29.53,2024.0,CAKE +2023-10-06 11:59:00,29.54,29.54,29.52,29.53,591.0,CAKE +2023-10-06 11:58:00,29.54,29.54,29.54,29.54,171.0,CAKE +2023-10-06 11:57:00,29.54,29.54,29.53,29.53,986.0,CAKE +2023-10-06 11:56:00,29.545,29.545,29.545,29.545,337.0,CAKE +2023-10-06 11:55:00,29.52,29.54,29.52,29.54,788.0,CAKE +2023-10-06 11:54:00,29.52,29.52,29.51,29.51,533.0,CAKE +2023-10-06 11:53:00,29.53,29.535,29.53,29.535,337.0,CAKE +2023-10-06 11:52:00,29.53,29.53,29.49,29.5,2280.0,CAKE +2023-10-06 11:51:00,29.52,29.52,29.515,29.515,565.0,CAKE +2023-10-06 11:49:00,29.46,29.51,29.455,29.51,1333.0,CAKE +2023-10-06 11:48:00,29.44,29.5,29.44,29.5,2299.0,CAKE +2023-10-06 11:47:00,29.45,29.47,29.43,29.43,3319.0,CAKE +2023-10-06 11:46:00,29.46,29.46,29.45,29.45,612.0,CAKE +2023-10-06 11:45:00,29.535,29.535,29.475,29.475,2289.0,CAKE +2023-10-06 11:44:00,29.51,29.54,29.51,29.53,2402.0,CAKE +2023-10-06 11:43:00,29.53,29.53,29.53,29.53,485.0,CAKE +2023-10-06 11:42:00,29.485,29.53,29.485,29.53,879.0,CAKE +2023-10-06 11:41:00,29.49,29.49,29.49,29.49,547.0,CAKE +2023-10-06 11:40:00,29.43,29.43,29.406,29.406,848.0,CAKE +2023-10-06 11:39:00,29.4,29.4,29.4,29.4,853.0,CAKE +2023-10-06 11:38:00,29.32,29.39,29.31,29.39,3027.0,CAKE +2023-10-06 11:37:00,29.28,29.32,29.28,29.32,945.0,CAKE +2023-10-06 11:36:00,29.24,29.26,29.24,29.26,1098.0,CAKE +2023-10-06 11:35:00,29.22,29.225,29.22,29.225,856.0,CAKE +2023-10-06 11:34:00,29.22,29.22,29.22,29.22,115.0,CAKE +2023-10-06 11:33:00,29.19,29.23,29.19,29.225,901.0,CAKE +2023-10-06 11:32:00,29.16,29.19,29.16,29.17,1541.0,CAKE +2023-10-06 11:31:00,29.115,29.14,29.115,29.14,1458.0,CAKE +2023-10-06 11:30:00,29.09,29.11,29.08,29.08,1904.0,CAKE +2023-10-06 11:29:00,29.08,29.08,29.08,29.08,511.0,CAKE +2023-10-06 11:28:00,29.055,29.08,29.055,29.08,4241.0,CAKE +2023-10-06 11:27:00,29.055,29.07,29.05,29.05,1937.0,CAKE +2023-10-06 11:25:00,28.99,29.0,28.99,28.99,1131.0,CAKE +2023-10-06 11:24:00,29.005,29.015,28.99,28.99,589.0,CAKE +2023-10-06 11:23:00,29.01,29.01,29.01,29.01,318.0,CAKE +2023-10-06 11:22:00,28.95,28.98,28.95,28.98,573.0,CAKE +2023-10-06 11:21:00,28.98,28.98,28.96,28.96,1983.0,CAKE +2023-10-06 11:20:00,28.92,28.95,28.92,28.95,1732.0,CAKE +2023-10-06 11:19:00,28.885,28.91,28.88,28.91,1408.0,CAKE +2023-10-06 11:18:00,28.9,28.9,28.885,28.885,5256.0,CAKE +2023-10-06 11:17:00,28.85,28.875,28.85,28.873,1638.0,CAKE +2023-10-06 11:16:00,28.79,28.81,28.79,28.81,600.0,CAKE +2023-10-06 11:15:00,28.76,28.79,28.76,28.78,4010.0,CAKE +2023-10-06 11:14:00,28.77,28.77,28.75,28.75,594.0,CAKE +2023-10-06 11:13:00,28.75,28.76,28.73,28.76,1593.0,CAKE +2023-10-06 11:12:00,28.68,28.75,28.68,28.74,2961.0,CAKE +2023-10-06 11:11:00,28.67,28.69,28.67,28.69,2279.0,CAKE +2023-10-06 11:10:00,28.74,28.75,28.69,28.69,5047.0,CAKE +2023-10-06 11:09:00,28.765,28.765,28.765,28.765,233.0,CAKE +2023-10-06 11:08:00,28.78,28.795,28.78,28.78,4042.0,CAKE +2023-10-06 11:07:00,28.73,28.78,28.73,28.78,2787.0,CAKE +2023-10-06 11:06:00,28.67,28.76,28.67,28.73,7180.0,CAKE +2023-10-06 11:05:00,28.7,28.7,28.65,28.65,4490.0,CAKE +2023-10-06 11:04:00,28.68,28.71,28.68,28.71,3378.0,CAKE +2023-10-06 11:03:00,28.69,28.69,28.67,28.68,1630.0,CAKE +2023-10-06 11:02:00,28.69,28.69,28.69,28.69,268.0,CAKE +2023-10-06 11:01:00,28.755,28.755,28.695,28.7,3944.0,CAKE +2023-10-06 11:00:00,28.72,28.731,28.69,28.731,5688.0,CAKE +2023-10-06 10:59:00,28.68,28.71,28.68,28.71,2022.0,CAKE +2023-10-06 10:58:00,28.65,28.67,28.65,28.67,2900.0,CAKE +2023-10-06 10:57:00,28.64,28.66,28.64,28.64,2945.0,CAKE +2023-10-06 10:56:00,28.66,28.66,28.64,28.65,3337.0,CAKE +2023-10-06 10:55:00,28.65,28.68,28.65,28.67,5165.0,CAKE +2023-10-06 10:54:00,28.66,28.67,28.66,28.67,745.0,CAKE +2023-10-06 10:53:00,28.69,28.7,28.66,28.66,1802.0,CAKE +2023-10-06 10:52:00,28.72,28.72,28.7,28.72,2166.0,CAKE +2023-10-06 10:51:00,28.73,28.74,28.725,28.73,1387.0,CAKE +2023-10-06 10:50:00,28.73,28.73,28.703,28.715,684.0,CAKE +2023-10-06 10:49:00,28.735,28.735,28.705,28.71,2693.0,CAKE +2023-10-06 10:48:00,28.745,28.745,28.69,28.7,3069.0,CAKE +2023-10-06 10:47:00,28.66,28.74,28.66,28.74,3105.0,CAKE +2023-10-06 10:46:00,28.65,28.67,28.65,28.65,4977.0,CAKE +2023-10-06 10:45:00,28.67,28.685,28.66,28.665,2192.0,CAKE +2023-10-06 10:44:00,28.64,28.66,28.64,28.66,1658.0,CAKE +2023-10-06 10:43:00,28.65,28.69,28.63,28.63,3260.0,CAKE +2023-10-06 10:42:00,28.786,28.786,28.67,28.685,4482.0,CAKE +2023-10-06 10:41:00,28.83,28.83,28.785,28.785,3668.0,CAKE +2023-10-06 10:40:00,28.805,28.83,28.79,28.83,3145.0,CAKE +2023-10-06 10:39:00,28.82,28.82,28.785,28.81,2443.0,CAKE +2023-10-06 10:38:00,28.69,28.83,28.69,28.83,3660.0,CAKE +2023-10-06 10:37:00,28.68,28.69,28.675,28.675,1015.0,CAKE +2023-10-06 10:36:00,28.74,28.75,28.655,28.665,7750.0,CAKE +2023-10-06 10:35:00,28.73,28.76,28.73,28.76,1837.0,CAKE +2023-10-06 10:34:00,28.73,28.75,28.73,28.73,712.0,CAKE +2023-10-06 10:33:00,28.75,28.75,28.71,28.74,3553.0,CAKE +2023-10-06 10:32:00,28.77,28.81,28.74,28.74,2800.0,CAKE +2023-10-06 10:31:00,28.79,28.82,28.77,28.8,9980.0,CAKE +2023-10-06 10:30:00,28.775,28.805,28.74,28.8,7058.0,CAKE +2023-10-06 10:29:00,28.82,28.82,28.75,28.78,6245.0,CAKE +2023-10-06 10:28:00,28.8,28.86,28.795,28.795,3274.0,CAKE +2023-10-06 10:27:00,28.85,28.85,28.77,28.79,1929.0,CAKE +2023-10-06 10:26:00,28.75,28.83,28.73,28.83,5995.0,CAKE +2023-10-06 10:25:00,28.78,28.78,28.75,28.75,1804.0,CAKE +2023-10-06 10:24:00,28.739,28.78,28.73,28.78,6788.0,CAKE +2023-10-06 10:23:00,28.72,28.735,28.7,28.735,4913.0,CAKE +2023-10-06 10:22:00,28.73,28.755,28.72,28.72,3790.0,CAKE +2023-10-06 10:21:00,28.74,28.75,28.72,28.73,2017.0,CAKE +2023-10-06 10:20:00,28.783,28.783,28.75,28.75,1939.0,CAKE +2023-10-06 10:19:00,28.83,28.83,28.745,28.78,5344.0,CAKE +2023-10-06 10:18:00,28.845,28.845,28.845,28.845,210.0,CAKE +2023-10-06 10:17:00,28.83,28.85,28.83,28.85,2342.0,CAKE +2023-10-06 10:16:00,28.89,28.91,28.85,28.85,1933.0,CAKE +2023-10-06 10:15:00,28.91,28.91,28.91,28.91,268.0,CAKE +2023-10-06 10:14:00,28.97,28.98,28.96,28.96,1530.0,CAKE +2023-10-06 10:13:00,28.915,29.01,28.91,29.01,33456.0,CAKE +2023-10-06 10:12:00,28.885,28.91,28.885,28.91,2115.0,CAKE +2023-10-06 10:11:00,28.91,28.91,28.9,28.9,1413.0,CAKE +2023-10-06 10:10:00,29.02,29.03,28.98,28.98,1673.0,CAKE +2023-10-06 10:09:00,29.025,29.05,28.99,28.99,3107.0,CAKE +2023-10-06 10:08:00,29.036,29.036,29.0,29.025,1491.0,CAKE +2023-10-06 10:07:00,29.05,29.07,29.03,29.07,3501.0,CAKE +2023-10-06 10:06:00,29.09,29.09,29.09,29.09,230.0,CAKE +2023-10-06 10:05:00,29.18,29.18,29.08,29.09,2232.0,CAKE +2023-10-06 10:04:00,29.22,29.22,29.205,29.205,417.0,CAKE +2023-10-06 10:03:00,29.23,29.28,29.23,29.245,1970.0,CAKE +2023-10-06 10:02:00,29.225,29.225,29.225,29.225,483.0,CAKE +2023-10-06 10:01:00,29.295,29.295,29.285,29.285,1112.0,CAKE +2023-10-06 10:00:00,29.35,29.38,29.34,29.355,2358.0,CAKE +2023-10-06 09:59:00,29.375,29.375,29.375,29.375,526.0,CAKE +2023-10-06 09:58:00,29.43,29.443,29.4,29.4,1715.0,CAKE +2023-10-06 09:57:00,29.41,29.45,29.41,29.45,1833.0,CAKE +2023-10-06 09:56:00,29.39,29.39,29.39,29.39,218.0,CAKE +2023-10-06 09:55:00,29.39,29.41,29.39,29.41,834.0,CAKE +2023-10-06 09:54:00,29.38,29.39,29.38,29.39,715.0,CAKE +2023-10-06 09:53:00,29.405,29.41,29.38,29.38,804.0,CAKE +2023-10-06 09:52:00,29.48,29.48,29.41,29.41,988.0,CAKE +2023-10-06 09:51:00,29.47,29.51,29.47,29.51,1052.0,CAKE +2023-10-06 09:50:00,29.45,29.45,29.45,29.45,116.0,CAKE +2023-10-06 09:49:00,29.44,29.455,29.44,29.455,514.0,CAKE +2023-10-06 09:48:00,29.44,29.44,29.44,29.44,203.0,CAKE +2023-10-06 09:47:00,29.47,29.47,29.435,29.435,714.0,CAKE +2023-10-06 09:46:00,29.46,29.48,29.46,29.475,1202.0,CAKE +2023-10-06 09:45:00,29.44,29.44,29.44,29.44,374.0,CAKE +2023-10-06 09:44:00,29.43,29.43,29.39,29.42,743.0,CAKE +2023-10-06 09:43:00,29.493,29.493,29.45,29.45,922.0,CAKE +2023-10-06 09:42:00,29.49,29.49,29.49,29.49,104.0,CAKE +2023-10-06 09:41:00,29.5,29.5,29.49,29.49,665.0,CAKE +2023-10-06 09:40:00,29.45,29.455,29.45,29.455,304.0,CAKE +2023-10-06 09:39:00,29.5,29.5,29.43,29.43,1705.0,CAKE +2023-10-06 09:38:00,29.53,29.55,29.53,29.54,1218.0,CAKE +2023-10-06 09:37:00,29.53,29.555,29.53,29.555,1616.0,CAKE +2023-10-06 09:36:00,29.54,29.59,29.54,29.57,1466.0,CAKE +2023-10-06 09:35:00,29.5,29.5,29.495,29.495,1922.0,CAKE +2023-10-06 09:34:00,29.41,29.5,29.41,29.5,815.0,CAKE +2023-10-06 09:32:00,29.51,29.51,29.51,29.51,361.0,CAKE +2023-10-06 09:31:00,29.51,29.51,29.51,29.51,411.0,CAKE +2023-10-06 09:30:00,29.5,29.5,29.5,29.5,4623.0,CAKE +2023-10-06 09:18:00,29.99,29.99,29.99,29.99,1.0,CAKE +2023-10-06 08:30:00,29.6,29.6,29.6,29.6,1.0,CAKE +2023-10-05 19:47:00,30.03,30.03,30.03,30.03,6.0,CAKE +2023-10-05 19:35:00,29.33,29.33,29.33,29.33,1.0,CAKE +2023-10-05 16:20:00,29.7,29.7,29.7,29.7,1896.0,CAKE +2023-10-05 16:18:00,29.36,29.36,29.36,29.36,1.0,CAKE +2023-10-05 16:03:00,29.062,29.062,29.062,29.062,1.0,CAKE +2023-10-05 16:02:00,29.7,29.7,29.7,29.7,5535.0,CAKE +2023-10-05 16:01:00,29.7,29.7,29.7,29.7,5397.0,CAKE +2023-10-05 16:00:00,29.7,29.7,29.69,29.7,217882.0,CAKE +2023-10-05 15:59:00,29.71,29.715,29.69,29.69,29695.0,CAKE +2023-10-05 15:58:00,29.71,29.71,29.7,29.705,7732.0,CAKE +2023-10-05 15:57:00,29.715,29.73,29.7,29.705,10979.0,CAKE +2023-10-05 15:56:00,29.705,29.72,29.7,29.715,10727.0,CAKE +2023-10-05 15:55:00,29.7,29.71,29.69,29.71,7108.0,CAKE +2023-10-05 15:54:00,29.69,29.71,29.69,29.71,5811.0,CAKE +2023-10-05 15:53:00,29.695,29.695,29.69,29.695,4110.0,CAKE +2023-10-05 15:52:00,29.7,29.7,29.69,29.695,5375.0,CAKE +2023-10-05 15:51:00,29.7,29.71,29.69,29.7,8628.0,CAKE +2023-10-05 15:50:00,29.7,29.715,29.69,29.7,6661.0,CAKE +2023-10-05 15:49:00,29.715,29.715,29.7,29.7,2915.0,CAKE +2023-10-05 15:48:00,29.7,29.73,29.69,29.72,4926.0,CAKE +2023-10-05 15:47:00,29.7,29.705,29.7,29.705,604.0,CAKE +2023-10-05 15:46:00,29.78,29.78,29.71,29.72,5398.0,CAKE +2023-10-05 15:45:00,29.79,29.79,29.765,29.77,2425.0,CAKE +2023-10-05 15:44:00,29.775,29.8,29.77,29.795,5480.0,CAKE +2023-10-05 15:43:00,29.78,29.78,29.775,29.775,2321.0,CAKE +2023-10-05 15:42:00,29.79,29.79,29.78,29.78,1849.0,CAKE +2023-10-05 15:41:00,29.795,29.795,29.785,29.795,3591.0,CAKE +2023-10-05 15:40:00,29.79,29.8,29.79,29.8,777.0,CAKE +2023-10-05 15:39:00,29.8,29.805,29.785,29.79,2829.0,CAKE +2023-10-05 15:38:00,29.77,29.805,29.77,29.805,1911.0,CAKE +2023-10-05 15:37:00,29.75,29.78,29.745,29.78,4017.0,CAKE +2023-10-05 15:36:00,29.74,29.75,29.74,29.745,1296.0,CAKE +2023-10-05 15:35:00,29.74,29.74,29.73,29.73,628.0,CAKE +2023-10-05 15:34:00,29.755,29.755,29.735,29.74,2964.0,CAKE +2023-10-05 15:33:00,29.74,29.77,29.74,29.76,2845.0,CAKE +2023-10-05 15:32:00,29.735,29.735,29.735,29.735,363.0,CAKE +2023-10-05 15:31:00,29.75,29.753,29.725,29.735,4447.0,CAKE +2023-10-05 15:30:00,29.73,29.76,29.73,29.76,3589.0,CAKE +2023-10-05 15:29:00,29.72,29.73,29.72,29.725,2307.0,CAKE +2023-10-05 15:28:00,29.72,29.72,29.72,29.72,142.0,CAKE +2023-10-05 15:27:00,29.71,29.71,29.71,29.71,439.0,CAKE +2023-10-05 15:26:00,29.72,29.72,29.71,29.71,471.0,CAKE +2023-10-05 15:25:00,29.7,29.715,29.7,29.71,2086.0,CAKE +2023-10-05 15:24:00,29.705,29.705,29.705,29.705,536.0,CAKE +2023-10-05 15:23:00,29.73,29.73,29.71,29.71,1904.0,CAKE +2023-10-05 15:22:00,29.725,29.725,29.725,29.725,389.0,CAKE +2023-10-05 15:21:00,29.73,29.73,29.73,29.73,1011.0,CAKE +2023-10-05 15:20:00,29.74,29.74,29.74,29.74,151.0,CAKE +2023-10-05 15:19:00,29.72,29.735,29.72,29.735,1994.0,CAKE +2023-10-05 15:18:00,29.73,29.73,29.72,29.72,731.0,CAKE +2023-10-05 15:17:00,29.74,29.745,29.735,29.735,1860.0,CAKE +2023-10-05 15:16:00,29.73,29.745,29.73,29.745,2050.0,CAKE +2023-10-05 15:15:00,29.735,29.735,29.73,29.73,1307.0,CAKE +2023-10-05 15:14:00,29.73,29.73,29.72,29.73,1379.0,CAKE +2023-10-05 15:13:00,29.741,29.741,29.74,29.74,698.0,CAKE +2023-10-05 15:12:00,29.775,29.775,29.75,29.75,1561.0,CAKE +2023-10-05 15:11:00,29.78,29.78,29.77,29.78,1343.0,CAKE +2023-10-05 15:09:00,29.78,29.79,29.78,29.79,474.0,CAKE +2023-10-05 15:08:00,29.795,29.795,29.795,29.795,756.0,CAKE +2023-10-05 15:07:00,29.8,29.8,29.78,29.78,916.0,CAKE +2023-10-05 15:06:00,29.81,29.81,29.79,29.79,1542.0,CAKE +2023-10-05 15:05:00,29.805,29.82,29.805,29.82,632.0,CAKE +2023-10-05 15:04:00,29.84,29.84,29.8,29.805,3821.0,CAKE +2023-10-05 15:03:00,29.82,29.84,29.82,29.84,4149.0,CAKE +2023-10-05 15:02:00,29.81,29.815,29.81,29.815,1012.0,CAKE +2023-10-05 15:01:00,29.81,29.81,29.81,29.81,118.0,CAKE +2023-10-05 15:00:00,29.81,29.81,29.809,29.81,592.0,CAKE +2023-10-05 14:59:00,29.805,29.815,29.805,29.81,2033.0,CAKE +2023-10-05 14:58:00,29.805,29.805,29.805,29.805,142.0,CAKE +2023-10-05 14:56:00,29.81,29.81,29.81,29.81,426.0,CAKE +2023-10-05 14:55:00,29.801,29.801,29.801,29.801,515.0,CAKE +2023-10-05 14:54:00,29.81,29.81,29.81,29.81,904.0,CAKE +2023-10-05 14:53:00,29.8,29.81,29.79,29.81,3794.0,CAKE +2023-10-05 14:52:00,29.8,29.81,29.8,29.81,1552.0,CAKE +2023-10-05 14:51:00,29.8,29.8,29.8,29.8,677.0,CAKE +2023-10-05 14:50:00,29.81,29.81,29.81,29.81,155.0,CAKE +2023-10-05 14:48:00,29.81,29.82,29.805,29.81,2334.0,CAKE +2023-10-05 14:47:00,29.81,29.81,29.8,29.803,1743.0,CAKE +2023-10-05 14:46:00,29.82,29.82,29.82,29.82,240.0,CAKE +2023-10-05 14:45:00,29.81,29.82,29.81,29.82,3020.0,CAKE +2023-10-05 14:44:00,29.81,29.81,29.8,29.8,427.0,CAKE +2023-10-05 14:43:00,29.84,29.84,29.81,29.81,1524.0,CAKE +2023-10-05 14:42:00,29.855,29.855,29.85,29.85,1074.0,CAKE +2023-10-05 14:41:00,29.855,29.855,29.85,29.855,527.0,CAKE +2023-10-05 14:40:00,29.849,29.86,29.849,29.855,653.0,CAKE +2023-10-05 14:39:00,29.85,29.85,29.84,29.845,1157.0,CAKE +2023-10-05 14:38:00,29.845,29.845,29.845,29.845,235.0,CAKE +2023-10-05 14:37:00,29.84,29.845,29.84,29.845,530.0,CAKE +2023-10-05 14:36:00,29.85,29.85,29.83,29.83,3000.0,CAKE +2023-10-05 14:35:00,29.85,29.87,29.85,29.85,924.0,CAKE +2023-10-05 14:34:00,29.85,29.85,29.84,29.85,732.0,CAKE +2023-10-05 14:32:00,29.84,29.85,29.84,29.85,965.0,CAKE +2023-10-05 14:31:00,29.81,29.82,29.81,29.82,707.0,CAKE +2023-10-05 14:30:00,29.8,29.8,29.8,29.8,552.0,CAKE +2023-10-05 14:29:00,29.78,29.8,29.78,29.8,1016.0,CAKE +2023-10-05 14:28:00,29.77,29.77,29.77,29.77,832.0,CAKE +2023-10-05 14:27:00,29.78,29.78,29.78,29.78,222.0,CAKE +2023-10-05 14:26:00,29.78,29.78,29.78,29.78,394.0,CAKE +2023-10-05 14:25:00,29.79,29.79,29.79,29.79,1596.0,CAKE +2023-10-05 14:24:00,29.79,29.81,29.79,29.79,698.0,CAKE +2023-10-05 14:23:00,29.8,29.8,29.785,29.785,830.0,CAKE +2023-10-05 14:22:00,29.79,29.8,29.79,29.8,1553.0,CAKE +2023-10-05 14:21:00,29.77,29.77,29.77,29.77,950.0,CAKE +2023-10-05 14:20:00,29.77,29.77,29.77,29.77,563.0,CAKE +2023-10-05 14:19:00,29.85,29.85,29.8,29.8,2244.0,CAKE +2023-10-05 14:18:00,29.86,29.86,29.84,29.84,1897.0,CAKE +2023-10-05 14:17:00,29.85,29.85,29.85,29.85,386.0,CAKE +2023-10-05 14:16:00,29.81,29.82,29.81,29.82,2943.0,CAKE +2023-10-05 14:15:00,29.8,29.8,29.8,29.8,452.0,CAKE +2023-10-05 14:14:00,29.81,29.81,29.8,29.8,802.0,CAKE +2023-10-05 14:13:00,29.81,29.81,29.8,29.8,591.0,CAKE +2023-10-05 14:12:00,29.798,29.8,29.79,29.79,2372.0,CAKE +2023-10-05 14:11:00,29.79,29.79,29.79,29.79,250.0,CAKE +2023-10-05 14:10:00,29.8,29.8,29.79,29.79,1247.0,CAKE +2023-10-05 14:09:00,29.815,29.815,29.81,29.81,554.0,CAKE +2023-10-05 14:08:00,29.805,29.81,29.805,29.81,1143.0,CAKE +2023-10-05 14:07:00,29.82,29.82,29.805,29.805,2396.0,CAKE +2023-10-05 14:06:00,29.83,29.83,29.82,29.82,361.0,CAKE +2023-10-05 14:05:00,29.83,29.83,29.83,29.83,346.0,CAKE +2023-10-05 14:04:00,29.83,29.83,29.83,29.83,623.0,CAKE +2023-10-05 14:03:00,29.83,29.83,29.83,29.83,101.0,CAKE +2023-10-05 14:02:00,29.82,29.82,29.82,29.82,428.0,CAKE +2023-10-05 14:01:00,29.82,29.82,29.815,29.815,1109.0,CAKE +2023-10-05 14:00:00,29.82,29.82,29.82,29.82,735.0,CAKE +2023-10-05 13:59:00,29.8,29.8,29.8,29.8,501.0,CAKE +2023-10-05 13:58:00,29.795,29.795,29.79,29.79,304.0,CAKE +2023-10-05 13:57:00,29.78,29.8,29.78,29.8,797.0,CAKE +2023-10-05 13:56:00,29.78,29.786,29.78,29.786,823.0,CAKE +2023-10-05 13:55:00,29.79,29.79,29.79,29.79,261.0,CAKE +2023-10-05 13:54:00,29.795,29.8,29.78,29.78,2918.0,CAKE +2023-10-05 13:53:00,29.8,29.8,29.79,29.799,790.0,CAKE +2023-10-05 13:52:00,29.78,29.795,29.78,29.795,693.0,CAKE +2023-10-05 13:49:00,29.77,29.78,29.77,29.78,2015.0,CAKE +2023-10-05 13:48:00,29.76,29.76,29.76,29.76,283.0,CAKE +2023-10-05 13:47:00,29.77,29.77,29.755,29.755,212.0,CAKE +2023-10-05 13:45:00,29.76,29.76,29.76,29.76,612.0,CAKE +2023-10-05 13:43:00,29.78,29.78,29.78,29.78,309.0,CAKE +2023-10-05 13:42:00,29.77,29.795,29.77,29.79,1317.0,CAKE +2023-10-05 13:41:00,29.82,29.82,29.77,29.77,2854.0,CAKE +2023-10-05 13:40:00,29.83,29.83,29.83,29.83,1239.0,CAKE +2023-10-05 13:38:00,29.815,29.83,29.815,29.82,1013.0,CAKE +2023-10-05 13:37:00,29.815,29.815,29.815,29.815,255.0,CAKE +2023-10-05 13:36:00,29.765,29.815,29.765,29.815,914.0,CAKE +2023-10-05 13:35:00,29.76,29.77,29.76,29.77,1153.0,CAKE +2023-10-05 13:34:00,29.725,29.76,29.725,29.75,1732.0,CAKE +2023-10-05 13:33:00,29.71,29.73,29.7,29.71,1670.0,CAKE +2023-10-05 13:32:00,29.7,29.7,29.7,29.7,1534.0,CAKE +2023-10-05 13:31:00,29.73,29.73,29.7,29.7,583.0,CAKE +2023-10-05 13:30:00,29.76,29.76,29.739,29.739,2122.0,CAKE +2023-10-05 13:29:00,29.768,29.77,29.768,29.77,1276.0,CAKE +2023-10-05 13:27:00,29.765,29.765,29.765,29.765,145.0,CAKE +2023-10-05 13:26:00,29.76,29.76,29.76,29.76,453.0,CAKE +2023-10-05 13:25:00,29.795,29.795,29.75,29.75,2836.0,CAKE +2023-10-05 13:24:00,29.8,29.81,29.8,29.81,2019.0,CAKE +2023-10-05 13:23:00,29.8,29.8,29.8,29.8,1816.0,CAKE +2023-10-05 13:22:00,29.79,29.79,29.79,29.79,903.0,CAKE +2023-10-05 13:20:00,29.775,29.78,29.76,29.78,934.0,CAKE +2023-10-05 13:19:00,29.78,29.78,29.775,29.775,350.0,CAKE +2023-10-05 13:18:00,29.75,29.76,29.75,29.76,1685.0,CAKE +2023-10-05 13:16:00,29.74,29.74,29.73,29.74,868.0,CAKE +2023-10-05 13:15:00,29.72,29.72,29.72,29.72,1068.0,CAKE +2023-10-05 13:13:00,29.7,29.72,29.7,29.71,2035.0,CAKE +2023-10-05 13:12:00,29.69,29.69,29.69,29.69,303.0,CAKE +2023-10-05 13:10:00,29.7,29.7,29.7,29.7,164.0,CAKE +2023-10-05 13:09:00,29.7,29.7,29.68,29.68,2885.0,CAKE +2023-10-05 13:07:00,29.7,29.705,29.7,29.702,651.0,CAKE +2023-10-05 13:06:00,29.69,29.7,29.69,29.7,1004.0,CAKE +2023-10-05 13:05:00,29.7,29.7,29.7,29.7,311.0,CAKE +2023-10-05 13:04:00,29.71,29.71,29.7,29.71,1486.0,CAKE +2023-10-05 13:03:00,29.68,29.71,29.68,29.71,3553.0,CAKE +2023-10-05 13:02:00,29.7,29.7,29.68,29.69,4267.0,CAKE +2023-10-05 13:01:00,29.71,29.72,29.7,29.7,2112.0,CAKE +2023-10-05 13:00:00,29.69,29.71,29.69,29.71,2127.0,CAKE +2023-10-05 12:59:00,29.665,29.689,29.665,29.685,1213.0,CAKE +2023-10-05 12:58:00,29.67,29.67,29.66,29.665,1314.0,CAKE +2023-10-05 12:57:00,29.675,29.675,29.67,29.67,967.0,CAKE +2023-10-05 12:56:00,29.67,29.69,29.67,29.68,4886.0,CAKE +2023-10-05 12:54:00,29.69,29.69,29.69,29.69,391.0,CAKE +2023-10-05 12:53:00,29.68,29.69,29.68,29.68,1241.0,CAKE +2023-10-05 12:52:00,29.62,29.675,29.615,29.675,2888.0,CAKE +2023-10-05 12:51:00,29.61,29.61,29.61,29.61,210.0,CAKE +2023-10-05 12:50:00,29.6,29.61,29.6,29.61,590.0,CAKE +2023-10-05 12:48:00,29.62,29.62,29.62,29.62,200.0,CAKE +2023-10-05 12:47:00,29.62,29.62,29.61,29.61,654.0,CAKE +2023-10-05 12:46:00,29.63,29.63,29.63,29.63,235.0,CAKE +2023-10-05 12:45:00,29.64,29.64,29.62,29.64,2672.0,CAKE +2023-10-05 12:44:00,29.64,29.64,29.64,29.64,113.0,CAKE +2023-10-05 12:43:00,29.63,29.66,29.63,29.649,1262.0,CAKE +2023-10-05 12:42:00,29.595,29.625,29.58,29.625,1443.0,CAKE +2023-10-05 12:41:00,29.59,29.59,29.58,29.58,559.0,CAKE +2023-10-05 12:40:00,29.61,29.61,29.59,29.59,1530.0,CAKE +2023-10-05 12:38:00,29.62,29.63,29.62,29.63,220.0,CAKE +2023-10-05 12:37:00,29.61,29.62,29.61,29.62,1321.0,CAKE +2023-10-05 12:36:00,29.6,29.6,29.595,29.6,1197.0,CAKE +2023-10-05 12:35:00,29.67,29.67,29.61,29.61,3739.0,CAKE +2023-10-05 12:34:00,29.68,29.68,29.68,29.68,432.0,CAKE +2023-10-05 12:33:00,29.67,29.67,29.67,29.67,313.0,CAKE +2023-10-05 12:32:00,29.67,29.67,29.67,29.67,1801.0,CAKE +2023-10-05 12:31:00,29.67,29.67,29.67,29.67,108.0,CAKE +2023-10-05 12:30:00,29.68,29.69,29.68,29.69,1656.0,CAKE +2023-10-05 12:27:00,29.668,29.67,29.668,29.67,345.0,CAKE +2023-10-05 12:22:00,29.66,29.66,29.65,29.65,1528.0,CAKE +2023-10-05 12:21:00,29.65,29.67,29.65,29.67,1210.0,CAKE +2023-10-05 12:20:00,29.63,29.64,29.63,29.64,1345.0,CAKE +2023-10-05 12:19:00,29.63,29.63,29.621,29.621,1296.0,CAKE +2023-10-05 12:17:00,29.64,29.65,29.63,29.63,706.0,CAKE +2023-10-05 12:16:00,29.65,29.66,29.64,29.64,2080.0,CAKE +2023-10-05 12:15:00,29.69,29.69,29.64,29.64,3071.0,CAKE +2023-10-05 12:14:00,29.698,29.698,29.69,29.695,654.0,CAKE +2023-10-05 12:12:00,29.69,29.69,29.69,29.69,450.0,CAKE +2023-10-05 12:11:00,29.685,29.7,29.685,29.69,2750.0,CAKE +2023-10-05 12:10:00,29.69,29.69,29.685,29.685,867.0,CAKE +2023-10-05 12:09:00,29.699,29.699,29.699,29.699,582.0,CAKE +2023-10-05 12:08:00,29.685,29.685,29.685,29.685,218.0,CAKE +2023-10-05 12:07:00,29.68,29.68,29.675,29.675,575.0,CAKE +2023-10-05 12:06:00,29.69,29.69,29.69,29.69,860.0,CAKE +2023-10-05 12:04:00,29.67,29.67,29.65,29.66,1736.0,CAKE +2023-10-05 12:02:00,29.66,29.67,29.66,29.67,1435.0,CAKE +2023-10-05 12:01:00,29.65,29.67,29.65,29.66,1839.0,CAKE +2023-10-05 12:00:00,29.64,29.64,29.64,29.64,125.0,CAKE +2023-10-05 11:59:00,29.64,29.645,29.63,29.645,1132.0,CAKE +2023-10-05 11:57:00,29.67,29.67,29.65,29.65,1411.0,CAKE +2023-10-05 11:56:00,29.67,29.67,29.66,29.66,781.0,CAKE +2023-10-05 11:55:00,29.69,29.69,29.68,29.68,1940.0,CAKE +2023-10-05 11:53:00,29.7,29.7,29.69,29.69,937.0,CAKE +2023-10-05 11:51:00,29.68,29.71,29.68,29.71,1524.0,CAKE +2023-10-05 11:50:00,29.725,29.725,29.67,29.67,1870.0,CAKE +2023-10-05 11:48:00,29.73,29.73,29.73,29.73,104.0,CAKE +2023-10-05 11:47:00,29.725,29.725,29.725,29.725,157.0,CAKE +2023-10-05 11:46:00,29.73,29.735,29.72,29.72,1065.0,CAKE +2023-10-05 11:45:00,29.71,29.72,29.69,29.72,1507.0,CAKE +2023-10-05 11:44:00,29.74,29.74,29.72,29.72,1900.0,CAKE +2023-10-05 11:43:00,29.735,29.735,29.735,29.735,210.0,CAKE +2023-10-05 11:41:00,29.73,29.73,29.73,29.73,728.0,CAKE +2023-10-05 11:40:00,29.74,29.74,29.74,29.74,1029.0,CAKE +2023-10-05 11:39:00,29.715,29.74,29.715,29.74,1537.0,CAKE +2023-10-05 11:38:00,29.73,29.735,29.71,29.71,2013.0,CAKE +2023-10-05 11:37:00,29.74,29.74,29.74,29.74,708.0,CAKE +2023-10-05 11:36:00,29.73,29.75,29.73,29.75,1076.0,CAKE +2023-10-05 11:35:00,29.699,29.72,29.699,29.715,1242.0,CAKE +2023-10-05 11:34:00,29.615,29.67,29.615,29.67,2197.0,CAKE +2023-10-05 11:33:00,29.63,29.63,29.63,29.63,373.0,CAKE +2023-10-05 11:31:00,29.63,29.63,29.63,29.63,805.0,CAKE +2023-10-05 11:30:00,29.645,29.645,29.645,29.645,156.0,CAKE +2023-10-05 11:29:00,29.65,29.655,29.65,29.655,561.0,CAKE +2023-10-05 11:28:00,29.65,29.65,29.625,29.625,924.0,CAKE +2023-10-05 11:27:00,29.68,29.68,29.66,29.66,750.0,CAKE +2023-10-05 11:26:00,29.67,29.69,29.67,29.68,1191.0,CAKE +2023-10-05 11:25:00,29.69,29.69,29.65,29.65,2227.0,CAKE +2023-10-05 11:24:00,29.7,29.7,29.7,29.7,823.0,CAKE +2023-10-05 11:23:00,29.67,29.68,29.67,29.68,1635.0,CAKE +2023-10-05 11:22:00,29.66,29.67,29.66,29.67,578.0,CAKE +2023-10-05 11:21:00,29.67,29.67,29.67,29.67,602.0,CAKE +2023-10-05 11:20:00,29.685,29.69,29.68,29.69,957.0,CAKE +2023-10-05 11:18:00,29.72,29.72,29.69,29.69,2133.0,CAKE +2023-10-05 11:17:00,29.72,29.72,29.72,29.72,231.0,CAKE +2023-10-05 11:16:00,29.71,29.72,29.71,29.72,1143.0,CAKE +2023-10-05 11:14:00,29.711,29.711,29.71,29.71,426.0,CAKE +2023-10-05 11:13:00,29.8,29.81,29.73,29.73,3543.0,CAKE +2023-10-05 11:12:00,29.78,29.8,29.78,29.8,1233.0,CAKE +2023-10-05 11:11:00,29.77,29.77,29.77,29.77,108.0,CAKE +2023-10-05 11:09:00,29.75,29.77,29.74,29.77,3148.0,CAKE +2023-10-05 11:08:00,29.77,29.77,29.77,29.77,978.0,CAKE +2023-10-05 11:07:00,29.77,29.77,29.76,29.76,1106.0,CAKE +2023-10-05 11:06:00,29.75,29.778,29.75,29.778,1534.0,CAKE +2023-10-05 11:05:00,29.74,29.755,29.73,29.74,2932.0,CAKE +2023-10-05 11:04:00,29.745,29.745,29.72,29.72,1732.0,CAKE +2023-10-05 11:03:00,29.755,29.755,29.755,29.755,111.0,CAKE +2023-10-05 11:02:00,29.76,29.76,29.76,29.76,308.0,CAKE +2023-10-05 11:01:00,29.75,29.75,29.73,29.75,1734.0,CAKE +2023-10-05 11:00:00,29.77,29.77,29.76,29.76,570.0,CAKE +2023-10-05 10:59:00,29.74,29.75,29.73,29.75,1130.0,CAKE +2023-10-05 10:58:00,29.77,29.77,29.745,29.745,1677.0,CAKE +2023-10-05 10:57:00,29.78,29.79,29.775,29.79,1807.0,CAKE +2023-10-05 10:56:00,29.75,29.765,29.75,29.765,789.0,CAKE +2023-10-05 10:55:00,29.765,29.765,29.72,29.74,661.0,CAKE +2023-10-05 10:54:00,29.81,29.81,29.76,29.76,2106.0,CAKE +2023-10-05 10:53:00,29.775,29.82,29.775,29.81,1337.0,CAKE +2023-10-05 10:52:00,29.77,29.77,29.77,29.77,795.0,CAKE +2023-10-05 10:51:00,29.765,29.765,29.76,29.76,843.0,CAKE +2023-10-05 10:50:00,29.76,29.77,29.75,29.77,1382.0,CAKE +2023-10-05 10:49:00,29.76,29.76,29.74,29.76,2255.0,CAKE +2023-10-05 10:48:00,29.895,29.895,29.76,29.76,5696.0,CAKE +2023-10-05 10:47:00,29.88,29.895,29.88,29.895,657.0,CAKE +2023-10-05 10:46:00,29.88,29.92,29.88,29.9,576.0,CAKE +2023-10-05 10:44:00,29.905,29.905,29.863,29.87,2326.0,CAKE +2023-10-05 10:43:00,29.905,29.905,29.905,29.905,507.0,CAKE +2023-10-05 10:42:00,29.85,29.86,29.85,29.86,550.0,CAKE +2023-10-05 10:41:00,29.84,29.85,29.84,29.85,1111.0,CAKE +2023-10-05 10:40:00,29.81,29.84,29.8,29.84,3039.0,CAKE +2023-10-05 10:39:00,29.84,29.85,29.82,29.82,4100.0,CAKE +2023-10-05 10:38:00,29.935,29.935,29.86,29.86,3482.0,CAKE +2023-10-05 10:37:00,29.94,29.95,29.94,29.95,751.0,CAKE +2023-10-05 10:36:00,29.99,29.99,29.94,29.95,3563.0,CAKE +2023-10-05 10:35:00,30.05,30.05,29.99,29.99,4032.0,CAKE +2023-10-05 10:34:00,30.05,30.057,30.05,30.057,411.0,CAKE +2023-10-05 10:31:00,30.06,30.06,30.05,30.05,579.0,CAKE +2023-10-05 10:30:00,30.08,30.08,30.05,30.07,1360.0,CAKE +2023-10-05 10:29:00,30.04,30.08,30.04,30.08,1095.0,CAKE +2023-10-05 10:28:00,30.07,30.07,30.03,30.03,2007.0,CAKE +2023-10-05 10:27:00,30.06,30.08,30.06,30.08,1310.0,CAKE +2023-10-05 10:26:00,30.05,30.05,30.05,30.05,769.0,CAKE +2023-10-05 10:25:00,30.03,30.045,30.03,30.04,2258.0,CAKE +2023-10-05 10:24:00,30.01,30.02,30.01,30.015,985.0,CAKE +2023-10-05 10:23:00,30.015,30.015,29.99,29.99,1254.0,CAKE +2023-10-05 10:22:00,30.03,30.03,30.02,30.03,2047.0,CAKE +2023-10-05 10:21:00,30.045,30.045,30.045,30.045,338.0,CAKE +2023-10-05 10:20:00,30.0,30.03,30.0,30.03,22837.0,CAKE +2023-10-05 10:19:00,29.97,29.995,29.97,29.995,945.0,CAKE +2023-10-05 10:18:00,29.94,29.95,29.94,29.95,1238.0,CAKE +2023-10-05 10:16:00,29.95,29.95,29.95,29.95,1021.0,CAKE +2023-10-05 10:15:00,29.905,29.905,29.89,29.9,1127.0,CAKE +2023-10-05 10:14:00,29.86,29.92,29.86,29.9,963.0,CAKE +2023-10-05 10:13:00,29.85,29.87,29.84,29.87,2644.0,CAKE +2023-10-05 10:12:00,29.825,29.86,29.81,29.86,1436.0,CAKE +2023-10-05 10:11:00,29.84,29.84,29.83,29.83,1594.0,CAKE +2023-10-05 10:10:00,29.87,29.87,29.85,29.86,975.0,CAKE +2023-10-05 10:09:00,29.89,29.91,29.87,29.89,2564.0,CAKE +2023-10-05 10:08:00,29.85,29.885,29.85,29.885,2060.0,CAKE +2023-10-05 10:06:00,29.87,29.87,29.87,29.87,110.0,CAKE +2023-10-05 10:05:00,29.89,29.89,29.88,29.89,1858.0,CAKE +2023-10-05 10:04:00,29.895,29.91,29.895,29.91,859.0,CAKE +2023-10-05 10:02:00,29.91,29.91,29.89,29.89,2647.0,CAKE +2023-10-05 10:01:00,29.93,29.935,29.91,29.93,1896.0,CAKE +2023-10-05 10:00:00,29.9,29.935,29.87,29.935,2817.0,CAKE +2023-10-05 09:59:00,29.905,29.905,29.905,29.905,295.0,CAKE +2023-10-05 09:58:00,29.92,29.94,29.92,29.93,433.0,CAKE +2023-10-05 09:56:00,29.815,29.815,29.815,29.815,421.0,CAKE +2023-10-05 09:55:00,29.77,29.84,29.77,29.84,1243.0,CAKE +2023-10-05 09:54:00,29.74,29.74,29.74,29.74,251.0,CAKE +2023-10-05 09:53:00,29.72,29.76,29.72,29.74,1839.0,CAKE +2023-10-05 09:52:00,29.72,29.72,29.69,29.69,666.0,CAKE +2023-10-05 09:50:00,29.6,29.68,29.6,29.68,868.0,CAKE +2023-10-05 09:49:00,29.54,29.59,29.53,29.59,2269.0,CAKE +2023-10-05 09:48:00,29.5,29.55,29.5,29.55,2791.0,CAKE +2023-10-05 09:47:00,29.475,29.49,29.46,29.49,1760.0,CAKE +2023-10-05 09:46:00,29.475,29.49,29.46,29.46,2018.0,CAKE +2023-10-05 09:44:00,29.52,29.53,29.52,29.53,787.0,CAKE +2023-10-05 09:43:00,29.5,29.57,29.5,29.53,3245.0,CAKE +2023-10-05 09:42:00,29.57,29.58,29.465,29.495,1269.0,CAKE +2023-10-05 09:41:00,29.605,29.605,29.605,29.605,684.0,CAKE +2023-10-05 09:39:00,29.63,29.7,29.595,29.65,4179.0,CAKE +2023-10-05 09:38:00,29.665,29.665,29.665,29.665,200.0,CAKE +2023-10-05 09:37:00,29.67,29.67,29.67,29.67,249.0,CAKE +2023-10-05 09:35:00,29.625,29.625,29.625,29.625,100.0,CAKE +2023-10-05 09:33:00,29.589,29.589,29.589,29.589,133.0,CAKE +2023-10-05 09:30:00,29.55,29.55,29.55,29.55,4943.0,CAKE +2023-10-05 08:53:00,28.5,29.28,28.5,29.28,14.0,CAKE +2023-10-05 08:08:00,29.71,29.71,29.71,29.71,1.0,CAKE +2023-10-04 19:57:00,29.71,29.71,29.71,29.71,14.0,CAKE +2023-10-04 19:44:00,29.71,29.71,29.71,29.71,4.0,CAKE +2023-10-04 16:01:00,29.71,29.71,29.71,29.71,5181.0,CAKE +2023-10-04 16:00:00,29.7,29.71,29.7,29.71,179242.0,CAKE +2023-10-04 15:59:00,29.665,29.72,29.665,29.7,22618.0,CAKE +2023-10-04 15:58:00,29.655,29.67,29.655,29.67,14070.0,CAKE +2023-10-04 15:57:00,29.67,29.68,29.655,29.655,12829.0,CAKE +2023-10-04 15:56:00,29.67,29.685,29.66,29.665,17271.0,CAKE +2023-10-04 15:55:00,29.665,29.67,29.655,29.67,8256.0,CAKE +2023-10-04 15:54:00,29.66,29.665,29.66,29.665,6120.0,CAKE +2023-10-04 15:53:00,29.665,29.665,29.65,29.655,5682.0,CAKE +2023-10-04 15:52:00,29.67,29.67,29.65,29.665,4587.0,CAKE +2023-10-04 15:51:00,29.65,29.67,29.645,29.67,3086.0,CAKE +2023-10-04 15:50:00,29.67,29.67,29.63,29.655,5668.0,CAKE +2023-10-04 15:49:00,29.67,29.675,29.66,29.66,4182.0,CAKE +2023-10-04 15:48:00,29.715,29.715,29.68,29.68,9837.0,CAKE +2023-10-04 15:47:00,29.68,29.71,29.68,29.71,4379.0,CAKE +2023-10-04 15:46:00,29.68,29.68,29.665,29.665,2151.0,CAKE +2023-10-04 15:45:00,29.685,29.71,29.685,29.685,3321.0,CAKE +2023-10-04 15:44:00,29.72,29.72,29.685,29.685,5157.0,CAKE +2023-10-04 15:43:00,29.685,29.72,29.685,29.72,3010.0,CAKE +2023-10-04 15:42:00,29.675,29.68,29.67,29.68,1901.0,CAKE +2023-10-04 15:41:00,29.685,29.685,29.665,29.68,4576.0,CAKE +2023-10-04 15:40:00,29.69,29.69,29.685,29.69,870.0,CAKE +2023-10-04 15:39:00,29.68,29.69,29.68,29.69,1360.0,CAKE +2023-10-04 15:38:00,29.67,29.68,29.67,29.68,770.0,CAKE +2023-10-04 15:37:00,29.68,29.7,29.68,29.68,1813.0,CAKE +2023-10-04 15:36:00,29.66,29.678,29.66,29.678,1436.0,CAKE +2023-10-04 15:35:00,29.65,29.66,29.629,29.65,5419.0,CAKE +2023-10-04 15:34:00,29.645,29.65,29.64,29.65,1414.0,CAKE +2023-10-04 15:33:00,29.63,29.64,29.62,29.64,4172.0,CAKE +2023-10-04 15:32:00,29.625,29.63,29.625,29.63,724.0,CAKE +2023-10-04 15:31:00,29.6,29.62,29.6,29.62,1532.0,CAKE +2023-10-04 15:30:00,29.6,29.62,29.6,29.6,3022.0,CAKE +2023-10-04 15:29:00,29.59,29.6,29.58,29.6,6440.0,CAKE +2023-10-04 15:28:00,29.59,29.6,29.59,29.6,963.0,CAKE +2023-10-04 15:27:00,29.59,29.6,29.59,29.59,1111.0,CAKE +2023-10-04 15:26:00,29.6,29.6,29.59,29.59,2114.0,CAKE +2023-10-04 15:25:00,29.6,29.61,29.6,29.6,1184.0,CAKE +2023-10-04 15:24:00,29.6,29.6,29.595,29.6,2588.0,CAKE +2023-10-04 15:23:00,29.6,29.61,29.59,29.6,3877.0,CAKE +2023-10-04 15:22:00,29.62,29.62,29.6,29.62,1902.0,CAKE +2023-10-04 15:21:00,29.64,29.64,29.62,29.62,1736.0,CAKE +2023-10-04 15:20:00,29.64,29.64,29.625,29.63,1620.0,CAKE +2023-10-04 15:19:00,29.65,29.65,29.65,29.65,1617.0,CAKE +2023-10-04 15:18:00,29.68,29.7,29.64,29.64,4665.0,CAKE +2023-10-04 15:17:00,29.58,29.66,29.57,29.66,3400.0,CAKE +2023-10-04 15:16:00,29.6,29.6,29.59,29.59,1968.0,CAKE +2023-10-04 15:15:00,29.53,29.59,29.53,29.57,2106.0,CAKE +2023-10-04 15:14:00,29.51,29.53,29.51,29.52,1702.0,CAKE +2023-10-04 15:13:00,29.5,29.5,29.49,29.5,2358.0,CAKE +2023-10-04 15:12:00,29.52,29.52,29.51,29.51,1149.0,CAKE +2023-10-04 15:11:00,29.46,29.51,29.46,29.5,4606.0,CAKE +2023-10-04 15:10:00,29.505,29.505,29.44,29.46,5334.0,CAKE +2023-10-04 15:09:00,29.5,29.5,29.5,29.5,1361.0,CAKE +2023-10-04 15:08:00,29.5,29.5,29.49,29.49,1897.0,CAKE +2023-10-04 15:07:00,29.47,29.5,29.47,29.5,2730.0,CAKE +2023-10-04 15:06:00,29.51,29.51,29.48,29.48,4580.0,CAKE +2023-10-04 15:05:00,29.475,29.51,29.475,29.505,3478.0,CAKE +2023-10-04 15:04:00,29.475,29.48,29.475,29.48,2274.0,CAKE +2023-10-04 15:03:00,29.47,29.47,29.46,29.46,2055.0,CAKE +2023-10-04 15:02:00,29.47,29.47,29.455,29.47,2887.0,CAKE +2023-10-04 15:01:00,29.43,29.48,29.43,29.47,2608.0,CAKE +2023-10-04 15:00:00,29.41,29.43,29.41,29.42,1937.0,CAKE +2023-10-04 14:59:00,29.41,29.42,29.41,29.41,692.0,CAKE +2023-10-04 14:58:00,29.42,29.42,29.41,29.41,2104.0,CAKE +2023-10-04 14:57:00,29.395,29.42,29.395,29.42,4337.0,CAKE +2023-10-04 14:56:00,29.385,29.395,29.365,29.395,2823.0,CAKE +2023-10-04 14:55:00,29.36,29.39,29.36,29.385,3102.0,CAKE +2023-10-04 14:54:00,29.37,29.37,29.365,29.37,638.0,CAKE +2023-10-04 14:53:00,29.37,29.37,29.37,29.37,388.0,CAKE +2023-10-04 14:52:00,29.37,29.37,29.37,29.37,316.0,CAKE +2023-10-04 14:51:00,29.402,29.41,29.37,29.37,16664.0,CAKE +2023-10-04 14:50:00,29.4,29.4,29.39,29.4,2098.0,CAKE +2023-10-04 14:49:00,29.43,29.43,29.41,29.41,2682.0,CAKE +2023-10-04 14:48:00,29.42,29.43,29.42,29.42,717.0,CAKE +2023-10-04 14:47:00,29.42,29.42,29.42,29.42,608.0,CAKE +2023-10-04 14:46:00,29.42,29.43,29.41,29.41,2567.0,CAKE +2023-10-04 14:45:00,29.4,29.4,29.4,29.4,957.0,CAKE +2023-10-04 14:44:00,29.38,29.4,29.375,29.4,1475.0,CAKE +2023-10-04 14:42:00,29.36,29.37,29.36,29.37,1405.0,CAKE +2023-10-04 14:41:00,29.35,29.35,29.34,29.34,1983.0,CAKE +2023-10-04 14:40:00,29.355,29.355,29.35,29.35,321.0,CAKE +2023-10-04 14:39:00,29.36,29.36,29.35,29.35,2470.0,CAKE +2023-10-04 14:38:00,29.33,29.355,29.33,29.355,862.0,CAKE +2023-10-04 14:37:00,29.34,29.34,29.33,29.33,1828.0,CAKE +2023-10-04 14:36:00,29.33,29.33,29.33,29.33,232.0,CAKE +2023-10-04 14:35:00,29.31,29.32,29.31,29.32,1024.0,CAKE +2023-10-04 14:34:00,29.34,29.34,29.32,29.325,688.0,CAKE +2023-10-04 14:33:00,29.3,29.34,29.29,29.34,4886.0,CAKE +2023-10-04 14:32:00,29.305,29.305,29.305,29.305,462.0,CAKE +2023-10-04 14:31:00,29.305,29.305,29.304,29.305,1036.0,CAKE +2023-10-04 14:30:00,29.29,29.3,29.29,29.295,1378.0,CAKE +2023-10-04 14:29:00,29.27,29.27,29.265,29.265,896.0,CAKE +2023-10-04 14:28:00,29.28,29.28,29.26,29.26,1944.0,CAKE +2023-10-04 14:27:00,29.28,29.295,29.28,29.295,2111.0,CAKE +2023-10-04 14:26:00,29.265,29.27,29.265,29.27,1163.0,CAKE +2023-10-04 14:25:00,29.255,29.26,29.255,29.26,1466.0,CAKE +2023-10-04 14:24:00,29.29,29.29,29.26,29.26,1618.0,CAKE +2023-10-04 14:23:00,29.34,29.34,29.3,29.3,2481.0,CAKE +2023-10-04 14:22:00,29.345,29.345,29.345,29.345,192.0,CAKE +2023-10-04 14:21:00,29.35,29.35,29.345,29.345,1262.0,CAKE +2023-10-04 14:20:00,29.36,29.36,29.355,29.355,372.0,CAKE +2023-10-04 14:19:00,29.35,29.355,29.35,29.355,384.0,CAKE +2023-10-04 14:18:00,29.34,29.35,29.33,29.35,2245.0,CAKE +2023-10-04 14:17:00,29.345,29.35,29.345,29.35,267.0,CAKE +2023-10-04 14:16:00,29.37,29.37,29.36,29.36,1044.0,CAKE +2023-10-04 14:15:00,29.37,29.38,29.37,29.38,2091.0,CAKE +2023-10-04 14:14:00,29.37,29.38,29.37,29.38,2041.0,CAKE +2023-10-04 14:13:00,29.33,29.365,29.33,29.36,4058.0,CAKE +2023-10-04 14:12:00,29.33,29.33,29.32,29.32,459.0,CAKE +2023-10-04 14:11:00,29.33,29.33,29.33,29.33,256.0,CAKE +2023-10-04 14:10:00,29.335,29.335,29.32,29.32,331.0,CAKE +2023-10-04 14:09:00,29.34,29.34,29.33,29.335,1420.0,CAKE +2023-10-04 14:08:00,29.35,29.35,29.35,29.35,290.0,CAKE +2023-10-04 14:07:00,29.36,29.36,29.35,29.35,907.0,CAKE +2023-10-04 14:06:00,29.38,29.395,29.37,29.37,2025.0,CAKE +2023-10-04 14:05:00,29.4,29.4,29.38,29.385,2814.0,CAKE +2023-10-04 14:04:00,29.39,29.395,29.38,29.395,2290.0,CAKE +2023-10-04 14:02:00,29.4,29.4,29.4,29.4,503.0,CAKE +2023-10-04 14:01:00,29.4,29.41,29.395,29.41,1440.0,CAKE +2023-10-04 13:58:00,29.42,29.42,29.4,29.4,2208.0,CAKE +2023-10-04 13:57:00,29.43,29.43,29.43,29.43,139.0,CAKE +2023-10-04 13:56:00,29.44,29.45,29.43,29.43,2260.0,CAKE +2023-10-04 13:55:00,29.43,29.45,29.43,29.44,352.0,CAKE +2023-10-04 13:53:00,29.43,29.43,29.43,29.43,406.0,CAKE +2023-10-04 13:52:00,29.43,29.44,29.43,29.44,805.0,CAKE +2023-10-04 13:51:00,29.46,29.46,29.46,29.46,592.0,CAKE +2023-10-04 13:50:00,29.51,29.51,29.47,29.47,3368.0,CAKE +2023-10-04 13:49:00,29.51,29.52,29.51,29.52,1296.0,CAKE +2023-10-04 13:48:00,29.49,29.5,29.49,29.5,1016.0,CAKE +2023-10-04 13:47:00,29.47,29.48,29.47,29.48,3612.0,CAKE +2023-10-04 13:46:00,29.46,29.47,29.46,29.47,502.0,CAKE +2023-10-04 13:45:00,29.43,29.44,29.43,29.44,613.0,CAKE +2023-10-04 13:44:00,29.42,29.43,29.42,29.43,918.0,CAKE +2023-10-04 13:41:00,29.37,29.4,29.37,29.4,2215.0,CAKE +2023-10-04 13:40:00,29.37,29.38,29.36,29.36,2986.0,CAKE +2023-10-04 13:39:00,29.37,29.37,29.37,29.37,550.0,CAKE +2023-10-04 13:38:00,29.35,29.355,29.35,29.353,2409.0,CAKE +2023-10-04 13:37:00,29.34,29.36,29.34,29.36,1189.0,CAKE +2023-10-04 13:36:00,29.32,29.33,29.32,29.33,595.0,CAKE +2023-10-04 13:35:00,29.31,29.31,29.31,29.31,267.0,CAKE +2023-10-04 13:34:00,29.31,29.31,29.31,29.31,243.0,CAKE +2023-10-04 13:33:00,29.31,29.31,29.31,29.31,734.0,CAKE +2023-10-04 13:32:00,29.28,29.29,29.27,29.29,3138.0,CAKE +2023-10-04 13:31:00,29.3,29.3,29.3,29.3,311.0,CAKE +2023-10-04 13:30:00,29.29,29.295,29.28,29.29,1045.0,CAKE +2023-10-04 13:29:00,29.29,29.29,29.28,29.285,1231.0,CAKE +2023-10-04 13:28:00,29.25,29.29,29.25,29.288,3312.0,CAKE +2023-10-04 13:27:00,29.23,29.25,29.23,29.25,2376.0,CAKE +2023-10-04 13:26:00,29.24,29.24,29.24,29.24,4431.0,CAKE +2023-10-04 13:25:00,29.255,29.255,29.24,29.24,1034.0,CAKE +2023-10-04 13:24:00,29.25,29.25,29.25,29.25,160.0,CAKE +2023-10-04 13:23:00,29.27,29.275,29.24,29.24,7052.0,CAKE +2023-10-04 13:22:00,29.29,29.32,29.26,29.26,3664.0,CAKE +2023-10-04 13:21:00,29.28,29.28,29.28,29.28,220.0,CAKE +2023-10-04 13:20:00,29.315,29.315,29.27,29.27,1636.0,CAKE +2023-10-04 13:19:00,29.32,29.33,29.32,29.32,2321.0,CAKE +2023-10-04 13:18:00,29.32,29.32,29.3,29.3,2092.0,CAKE +2023-10-04 13:17:00,29.282,29.305,29.282,29.305,1588.0,CAKE +2023-10-04 13:16:00,29.31,29.31,29.27,29.27,1765.0,CAKE +2023-10-04 13:15:00,29.325,29.33,29.325,29.33,1082.0,CAKE +2023-10-04 13:14:00,29.325,29.325,29.325,29.325,312.0,CAKE +2023-10-04 13:13:00,29.3,29.37,29.29,29.325,10707.0,CAKE +2023-10-04 13:12:00,29.33,29.33,29.33,29.33,1049.0,CAKE +2023-10-04 13:11:00,29.29,29.32,29.275,29.32,4829.0,CAKE +2023-10-04 13:10:00,29.29,29.29,29.26,29.275,8613.0,CAKE +2023-10-04 13:09:00,29.29,29.29,29.28,29.29,1390.0,CAKE +2023-10-04 13:08:00,29.31,29.31,29.28,29.28,2123.0,CAKE +2023-10-04 13:07:00,29.32,29.32,29.31,29.32,2895.0,CAKE +2023-10-04 13:06:00,29.31,29.32,29.3,29.315,7251.0,CAKE +2023-10-04 13:04:00,29.32,29.33,29.32,29.32,2044.0,CAKE +2023-10-04 13:03:00,29.33,29.33,29.32,29.32,1330.0,CAKE +2023-10-04 13:02:00,29.345,29.345,29.34,29.34,1206.0,CAKE +2023-10-04 13:01:00,29.34,29.35,29.34,29.345,1252.0,CAKE +2023-10-04 13:00:00,29.41,29.41,29.35,29.365,12809.0,CAKE +2023-10-04 12:59:00,29.41,29.41,29.41,29.41,1747.0,CAKE +2023-10-04 12:56:00,29.41,29.41,29.39,29.4,1444.0,CAKE +2023-10-04 12:55:00,29.43,29.43,29.43,29.43,278.0,CAKE +2023-10-04 12:53:00,29.41,29.41,29.41,29.41,1473.0,CAKE +2023-10-04 12:52:00,29.4,29.43,29.4,29.42,3266.0,CAKE +2023-10-04 12:51:00,29.39,29.39,29.39,29.39,504.0,CAKE +2023-10-04 12:50:00,29.39,29.4,29.39,29.39,2344.0,CAKE +2023-10-04 12:49:00,29.38,29.39,29.38,29.39,1726.0,CAKE +2023-10-04 12:48:00,29.38,29.38,29.365,29.37,6029.0,CAKE +2023-10-04 12:47:00,29.38,29.38,29.38,29.38,541.0,CAKE +2023-10-04 12:42:00,29.41,29.41,29.38,29.38,1844.0,CAKE +2023-10-04 12:41:00,29.44,29.44,29.42,29.42,1437.0,CAKE +2023-10-04 12:40:00,29.44,29.44,29.44,29.44,3786.0,CAKE +2023-10-04 12:39:00,29.47,29.47,29.44,29.44,2718.0,CAKE +2023-10-04 12:37:00,29.45,29.48,29.45,29.48,3346.0,CAKE +2023-10-04 12:35:00,29.42,29.42,29.42,29.42,5261.0,CAKE +2023-10-04 12:34:00,29.4,29.41,29.4,29.41,2461.0,CAKE +2023-10-04 12:33:00,29.43,29.43,29.39,29.39,1744.0,CAKE +2023-10-04 12:32:00,29.42,29.44,29.42,29.44,3842.0,CAKE +2023-10-04 12:31:00,29.405,29.43,29.405,29.43,1761.0,CAKE +2023-10-04 12:30:00,29.41,29.41,29.4,29.4,3548.0,CAKE +2023-10-04 12:29:00,29.44,29.44,29.39,29.39,5174.0,CAKE +2023-10-04 12:28:00,29.435,29.435,29.43,29.43,300.0,CAKE +2023-10-04 12:27:00,29.414,29.44,29.414,29.44,1038.0,CAKE +2023-10-04 12:24:00,29.46,29.46,29.44,29.44,511.0,CAKE +2023-10-04 12:23:00,29.48,29.49,29.48,29.49,1261.0,CAKE +2023-10-04 12:22:00,29.45,29.475,29.45,29.475,1630.0,CAKE +2023-10-04 12:20:00,29.46,29.46,29.45,29.45,971.0,CAKE +2023-10-04 12:19:00,29.475,29.478,29.475,29.478,286.0,CAKE +2023-10-04 12:18:00,29.48,29.48,29.47,29.47,720.0,CAKE +2023-10-04 12:17:00,29.46,29.46,29.46,29.46,107.0,CAKE +2023-10-04 12:16:00,29.44,29.455,29.44,29.455,551.0,CAKE +2023-10-04 12:15:00,29.4,29.43,29.4,29.43,1238.0,CAKE +2023-10-04 12:14:00,29.41,29.41,29.41,29.41,227.0,CAKE +2023-10-04 12:13:00,29.41,29.413,29.41,29.413,2368.0,CAKE +2023-10-04 12:12:00,29.43,29.43,29.42,29.42,888.0,CAKE +2023-10-04 12:11:00,29.46,29.46,29.44,29.44,755.0,CAKE +2023-10-04 12:10:00,29.44,29.46,29.44,29.46,1207.0,CAKE +2023-10-04 12:09:00,29.462,29.462,29.44,29.44,1675.0,CAKE +2023-10-04 12:08:00,29.47,29.47,29.47,29.47,713.0,CAKE +2023-10-04 12:07:00,29.47,29.47,29.47,29.47,856.0,CAKE +2023-10-04 12:06:00,29.47,29.47,29.47,29.47,535.0,CAKE +2023-10-04 12:04:00,29.42,29.45,29.42,29.45,729.0,CAKE +2023-10-04 12:03:00,29.4,29.42,29.4,29.42,2179.0,CAKE +2023-10-04 12:02:00,29.38,29.39,29.375,29.39,1797.0,CAKE +2023-10-04 12:01:00,29.38,29.38,29.38,29.38,1034.0,CAKE +2023-10-04 11:59:00,29.36,29.37,29.36,29.37,972.0,CAKE +2023-10-04 11:58:00,29.35,29.35,29.35,29.35,303.0,CAKE +2023-10-04 11:56:00,29.35,29.36,29.34,29.34,1247.0,CAKE +2023-10-04 11:54:00,29.32,29.33,29.31,29.33,1954.0,CAKE +2023-10-04 11:53:00,29.352,29.352,29.331,29.336,1941.0,CAKE +2023-10-04 11:52:00,29.37,29.37,29.37,29.37,236.0,CAKE +2023-10-04 11:51:00,29.36,29.36,29.36,29.36,1008.0,CAKE +2023-10-04 11:50:00,29.32,29.325,29.31,29.325,1103.0,CAKE +2023-10-04 11:49:00,29.34,29.34,29.34,29.34,294.0,CAKE +2023-10-04 11:47:00,29.27,29.34,29.27,29.34,1462.0,CAKE +2023-10-04 11:46:00,29.25,29.26,29.25,29.26,660.0,CAKE +2023-10-04 11:45:00,29.253,29.253,29.223,29.223,305.0,CAKE +2023-10-04 11:44:00,29.25,29.25,29.25,29.25,529.0,CAKE +2023-10-04 11:43:00,29.25,29.25,29.23,29.25,2636.0,CAKE +2023-10-04 11:41:00,29.25,29.25,29.25,29.25,928.0,CAKE +2023-10-04 11:40:00,29.27,29.27,29.265,29.265,899.0,CAKE +2023-10-04 11:39:00,29.3,29.3,29.281,29.295,1246.0,CAKE +2023-10-04 11:38:00,29.29,29.29,29.28,29.28,835.0,CAKE +2023-10-04 11:37:00,29.32,29.32,29.28,29.29,2541.0,CAKE +2023-10-04 11:36:00,29.32,29.32,29.32,29.32,112.0,CAKE +2023-10-04 11:35:00,29.32,29.32,29.32,29.32,109.0,CAKE +2023-10-04 11:34:00,29.27,29.33,29.27,29.315,2670.0,CAKE +2023-10-04 11:33:00,29.28,29.3,29.28,29.28,371.0,CAKE +2023-10-04 11:32:00,29.24,29.26,29.22,29.26,2509.0,CAKE +2023-10-04 11:30:00,29.3,29.3,29.25,29.26,4320.0,CAKE +2023-10-04 11:29:00,29.3,29.307,29.3,29.307,762.0,CAKE +2023-10-04 11:28:00,29.275,29.275,29.275,29.275,821.0,CAKE +2023-10-04 11:27:00,29.23,29.23,29.23,29.23,664.0,CAKE +2023-10-04 11:26:00,29.19,29.2,29.19,29.2,1100.0,CAKE +2023-10-04 11:25:00,29.16,29.18,29.16,29.18,407.0,CAKE +2023-10-04 11:24:00,29.14,29.14,29.14,29.14,621.0,CAKE +2023-10-04 11:23:00,29.13,29.13,29.11,29.12,1892.0,CAKE +2023-10-04 11:22:00,29.14,29.14,29.14,29.14,361.0,CAKE +2023-10-04 11:21:00,29.14,29.145,29.131,29.145,1572.0,CAKE +2023-10-04 11:20:00,29.14,29.16,29.14,29.16,619.0,CAKE +2023-10-04 11:19:00,29.12,29.14,29.12,29.135,1163.0,CAKE +2023-10-04 11:17:00,29.1,29.1,29.09,29.09,1419.0,CAKE +2023-10-04 11:16:00,29.15,29.15,29.11,29.11,1263.0,CAKE +2023-10-04 11:15:00,29.116,29.14,29.116,29.14,838.0,CAKE +2023-10-04 11:14:00,29.13,29.15,29.12,29.15,2760.0,CAKE +2023-10-04 11:13:00,29.15,29.17,29.12,29.14,6191.0,CAKE +2023-10-04 11:10:00,29.08,29.12,29.08,29.12,714.0,CAKE +2023-10-04 11:09:00,29.09,29.09,29.09,29.09,522.0,CAKE +2023-10-04 11:08:00,29.13,29.13,29.08,29.11,2134.0,CAKE +2023-10-04 11:07:00,29.15,29.16,29.14,29.14,1189.0,CAKE +2023-10-04 11:06:00,29.15,29.15,29.15,29.15,989.0,CAKE +2023-10-04 11:05:00,29.13,29.13,29.13,29.13,872.0,CAKE +2023-10-04 11:04:00,29.14,29.14,29.12,29.12,908.0,CAKE +2023-10-04 11:03:00,29.11,29.13,29.11,29.13,832.0,CAKE +2023-10-04 11:02:00,29.08,29.1,29.08,29.1,1001.0,CAKE +2023-10-04 11:01:00,29.07,29.09,29.07,29.09,1396.0,CAKE +2023-10-04 11:00:00,29.13,29.13,29.05,29.05,2096.0,CAKE +2023-10-04 10:59:00,29.11,29.13,29.11,29.13,2500.0,CAKE +2023-10-04 10:58:00,29.14,29.14,29.1,29.1,1096.0,CAKE +2023-10-04 10:57:00,29.14,29.14,29.14,29.14,829.0,CAKE +2023-10-04 10:56:00,29.14,29.15,29.14,29.15,427.0,CAKE +2023-10-04 10:55:00,29.135,29.135,29.13,29.13,494.0,CAKE +2023-10-04 10:54:00,29.12,29.14,29.12,29.14,1250.0,CAKE +2023-10-04 10:53:00,29.16,29.16,29.14,29.14,986.0,CAKE +2023-10-04 10:52:00,29.16,29.17,29.16,29.16,1397.0,CAKE +2023-10-04 10:50:00,29.14,29.15,29.14,29.15,871.0,CAKE +2023-10-04 10:49:00,29.14,29.14,29.11,29.125,1584.0,CAKE +2023-10-04 10:48:00,29.155,29.155,29.155,29.155,222.0,CAKE +2023-10-04 10:47:00,29.17,29.17,29.155,29.155,423.0,CAKE +2023-10-04 10:46:00,29.19,29.19,29.17,29.17,1248.0,CAKE +2023-10-04 10:45:00,29.21,29.21,29.205,29.205,1055.0,CAKE +2023-10-04 10:44:00,29.18,29.19,29.18,29.19,1016.0,CAKE +2023-10-04 10:43:00,29.19,29.19,29.14,29.17,3562.0,CAKE +2023-10-04 10:42:00,29.23,29.24,29.2,29.2,2527.0,CAKE +2023-10-04 10:41:00,29.22,29.23,29.22,29.23,997.0,CAKE +2023-10-04 10:40:00,29.21,29.21,29.21,29.21,231.0,CAKE +2023-10-04 10:39:00,29.21,29.21,29.21,29.21,240.0,CAKE +2023-10-04 10:38:00,29.2,29.21,29.19,29.205,2607.0,CAKE +2023-10-04 10:37:00,29.17,29.22,29.17,29.22,1483.0,CAKE +2023-10-04 10:36:00,29.17,29.17,29.16,29.16,576.0,CAKE +2023-10-04 10:35:00,29.11,29.165,29.11,29.155,1317.0,CAKE +2023-10-04 10:34:00,29.12,29.12,29.11,29.11,973.0,CAKE +2023-10-04 10:33:00,29.11,29.11,29.1,29.11,842.0,CAKE +2023-10-04 10:32:00,29.1,29.1,29.09,29.09,679.0,CAKE +2023-10-04 10:31:00,29.12,29.12,29.08,29.08,1425.0,CAKE +2023-10-04 10:30:00,29.05,29.09,29.05,29.09,1327.0,CAKE +2023-10-04 10:29:00,29.04,29.04,29.04,29.04,103.0,CAKE +2023-10-04 10:28:00,29.045,29.045,29.03,29.04,1563.0,CAKE +2023-10-04 10:27:00,29.1,29.1,29.05,29.05,773.0,CAKE +2023-10-04 10:25:00,29.06,29.065,29.05,29.065,885.0,CAKE +2023-10-04 10:24:00,29.04,29.07,29.04,29.07,2094.0,CAKE +2023-10-04 10:23:00,29.04,29.06,29.04,29.06,2069.0,CAKE +2023-10-04 10:22:00,29.05,29.05,29.05,29.05,959.0,CAKE +2023-10-04 10:21:00,29.1,29.1,29.09,29.09,617.0,CAKE +2023-10-04 10:20:00,29.11,29.117,29.11,29.117,473.0,CAKE +2023-10-04 10:19:00,29.099,29.11,29.099,29.11,2364.0,CAKE +2023-10-04 10:18:00,29.1,29.11,29.1,29.11,902.0,CAKE +2023-10-04 10:17:00,29.05,29.09,29.05,29.09,1981.0,CAKE +2023-10-04 10:16:00,29.06,29.06,29.04,29.04,474.0,CAKE +2023-10-04 10:15:00,29.14,29.14,29.07,29.07,1575.0,CAKE +2023-10-04 10:14:00,29.14,29.16,29.14,29.155,924.0,CAKE +2023-10-04 10:13:00,29.09,29.12,29.09,29.12,2067.0,CAKE +2023-10-04 10:12:00,29.06,29.08,29.06,29.08,3403.0,CAKE +2023-10-04 10:11:00,29.08,29.08,29.08,29.08,642.0,CAKE +2023-10-04 10:10:00,29.135,29.135,29.08,29.08,1650.0,CAKE +2023-10-04 10:09:00,29.16,29.17,29.14,29.14,1246.0,CAKE +2023-10-04 10:08:00,29.2,29.2,29.14,29.14,1716.0,CAKE +2023-10-04 10:07:00,29.16,29.19,29.16,29.19,990.0,CAKE +2023-10-04 10:06:00,29.14,29.16,29.14,29.16,903.0,CAKE +2023-10-04 10:05:00,29.088,29.088,29.088,29.088,182.0,CAKE +2023-10-04 10:04:00,29.115,29.115,29.115,29.115,251.0,CAKE +2023-10-04 10:03:00,29.11,29.11,29.11,29.11,540.0,CAKE +2023-10-04 10:02:00,29.13,29.13,29.07,29.115,7063.0,CAKE +2023-10-04 10:01:00,29.09,29.12,29.09,29.12,1350.0,CAKE +2023-10-04 10:00:00,29.1,29.1,29.1,29.1,239.0,CAKE +2023-10-04 09:59:00,29.04,29.05,29.04,29.05,552.0,CAKE +2023-10-04 09:58:00,29.03,29.062,29.03,29.04,2125.0,CAKE +2023-10-04 09:57:00,29.0,29.02,29.0,29.02,450.0,CAKE +2023-10-04 09:56:00,28.96,29.002,28.96,29.002,2074.0,CAKE +2023-10-04 09:55:00,28.915,28.96,28.89,28.96,3137.0,CAKE +2023-10-04 09:54:00,28.945,28.97,28.915,28.915,1866.0,CAKE +2023-10-04 09:53:00,28.94,28.945,28.94,28.945,1442.0,CAKE +2023-10-04 09:52:00,28.91,28.96,28.91,28.94,2859.0,CAKE +2023-10-04 09:51:00,28.95,28.96,28.91,28.91,2108.0,CAKE +2023-10-04 09:50:00,28.99,28.99,28.93,28.93,1881.0,CAKE +2023-10-04 09:49:00,28.98,28.98,28.98,28.98,1050.0,CAKE +2023-10-04 09:48:00,29.01,29.01,29.01,29.01,448.0,CAKE +2023-10-04 09:47:00,29.03,29.03,29.03,29.03,580.0,CAKE +2023-10-04 09:46:00,29.08,29.09,29.04,29.06,1715.0,CAKE +2023-10-04 09:45:00,29.07,29.09,29.07,29.09,752.0,CAKE +2023-10-04 09:44:00,29.07,29.07,29.04,29.04,726.0,CAKE +2023-10-04 09:43:00,28.98,29.08,28.98,29.08,1685.0,CAKE +2023-10-04 09:42:00,29.05,29.05,29.03,29.03,636.0,CAKE +2023-10-04 09:41:00,29.01,29.04,28.98,29.04,4395.0,CAKE +2023-10-04 09:40:00,29.15,29.15,29.02,29.02,4356.0,CAKE +2023-10-04 09:39:00,29.11,29.11,29.11,29.11,370.0,CAKE +2023-10-04 09:38:00,29.105,29.105,29.105,29.105,120.0,CAKE +2023-10-04 09:37:00,29.19,29.19,29.075,29.075,846.0,CAKE +2023-10-04 09:36:00,29.09,29.17,29.09,29.17,2383.0,CAKE +2023-10-04 09:35:00,29.0,29.06,29.0,29.045,933.0,CAKE +2023-10-04 09:34:00,29.06,29.17,29.06,29.075,8182.0,CAKE +2023-10-04 09:33:00,29.07,29.07,28.76,28.76,972.0,CAKE +2023-10-04 09:32:00,29.085,29.09,29.065,29.065,823.0,CAKE +2023-10-04 09:30:00,28.77,29.24,28.77,28.96,5635.0,CAKE +2023-10-04 09:19:00,29.06,29.06,29.06,29.06,20.0,CAKE +2023-10-04 09:10:00,29.12,29.12,29.12,29.12,1.0,CAKE +2023-10-04 09:04:00,28.66,28.66,28.42,28.42,300.0,CAKE +2023-10-04 08:52:00,28.25,28.25,28.25,28.25,1.0,CAKE +2023-10-04 08:44:00,29.48,29.48,29.48,29.48,2.0,CAKE +2023-10-04 08:05:00,28.593,28.593,28.593,28.593,29.0,CAKE +2023-10-04 08:00:00,29.14,29.48,28.59,28.59,20.0,CAKE +2023-10-04 04:00:00,28.53,28.53,28.53,28.53,5.0,CAKE +2023-10-03 19:49:00,29.38,29.38,29.38,29.38,4.0,CAKE +2023-10-03 19:45:00,29.38,29.38,29.38,29.38,1.0,CAKE +2023-10-03 19:04:00,29.43,29.43,29.43,29.43,1.0,CAKE +2023-10-03 18:42:00,28.75,28.75,28.75,28.75,100.0,CAKE +2023-10-03 17:48:00,28.72,28.72,28.72,28.72,1.0,CAKE +2023-10-03 16:56:00,28.73,28.73,28.72,28.72,16.0,CAKE +2023-10-03 16:22:00,28.59,28.59,28.59,28.59,111.0,CAKE +2023-10-03 16:15:00,29.02,29.02,29.02,29.02,1.0,CAKE +2023-10-03 16:08:00,29.13,29.13,29.13,29.13,1.0,CAKE +2023-10-03 16:02:00,28.59,28.59,28.59,28.59,459.0,CAKE +2023-10-03 16:01:00,28.59,28.59,28.59,28.59,895.0,CAKE +2023-10-03 16:00:00,28.59,29.12,28.59,28.59,182224.0,CAKE +2023-10-03 15:59:00,28.61,28.615,28.58,28.59,27066.0,CAKE +2023-10-03 15:58:00,28.595,28.625,28.595,28.615,18880.0,CAKE +2023-10-03 15:57:00,28.61,28.61,28.595,28.6,13380.0,CAKE +2023-10-03 15:56:00,28.595,28.61,28.58,28.6,12373.0,CAKE +2023-10-03 15:55:00,28.61,28.62,28.59,28.595,14302.0,CAKE +2023-10-03 15:54:00,28.62,28.63,28.605,28.61,8112.0,CAKE +2023-10-03 15:53:00,28.66,28.66,28.62,28.625,4217.0,CAKE +2023-10-03 15:52:00,28.66,28.66,28.65,28.655,4831.0,CAKE +2023-10-03 15:51:00,28.685,28.685,28.665,28.665,6166.0,CAKE +2023-10-03 15:50:00,28.68,28.69,28.65,28.69,8721.0,CAKE +2023-10-03 15:49:00,28.685,28.69,28.685,28.69,1756.0,CAKE +2023-10-03 15:48:00,28.7,28.7,28.69,28.69,5129.0,CAKE +2023-10-03 15:47:00,28.685,28.69,28.685,28.69,3555.0,CAKE +2023-10-03 15:46:00,28.68,28.69,28.675,28.685,1704.0,CAKE +2023-10-03 15:45:00,28.69,28.69,28.67,28.675,3823.0,CAKE +2023-10-03 15:44:00,28.68,28.7,28.68,28.7,2576.0,CAKE +2023-10-03 15:43:00,28.665,28.68,28.665,28.68,1275.0,CAKE +2023-10-03 15:42:00,28.675,28.675,28.66,28.67,2433.0,CAKE +2023-10-03 15:41:00,28.67,28.68,28.67,28.68,1593.0,CAKE +2023-10-03 15:40:00,28.65,28.67,28.65,28.67,1160.0,CAKE +2023-10-03 15:39:00,28.635,28.65,28.63,28.65,2676.0,CAKE +2023-10-03 15:38:00,28.605,28.635,28.595,28.635,8929.0,CAKE +2023-10-03 15:37:00,28.615,28.615,28.605,28.61,2078.0,CAKE +2023-10-03 15:36:00,28.625,28.625,28.615,28.615,1656.0,CAKE +2023-10-03 15:35:00,28.615,28.62,28.615,28.62,3555.0,CAKE +2023-10-03 15:34:00,28.63,28.63,28.615,28.615,3104.0,CAKE +2023-10-03 15:33:00,28.64,28.64,28.63,28.635,933.0,CAKE +2023-10-03 15:32:00,28.64,28.64,28.631,28.635,1030.0,CAKE +2023-10-03 15:31:00,28.63,28.64,28.62,28.64,3200.0,CAKE +2023-10-03 15:30:00,28.65,28.65,28.635,28.65,1504.0,CAKE +2023-10-03 15:29:00,28.62,28.64,28.615,28.64,4365.0,CAKE +2023-10-03 15:28:00,28.64,28.64,28.61,28.61,2936.0,CAKE +2023-10-03 15:27:00,28.65,28.65,28.645,28.645,2291.0,CAKE +2023-10-03 15:26:00,28.655,28.655,28.635,28.64,3760.0,CAKE +2023-10-03 15:25:00,28.66,28.66,28.655,28.655,1452.0,CAKE +2023-10-03 15:24:00,28.66,28.665,28.66,28.665,818.0,CAKE +2023-10-03 15:23:00,28.66,28.67,28.66,28.66,400.0,CAKE +2023-10-03 15:22:00,28.67,28.67,28.66,28.66,363.0,CAKE +2023-10-03 15:21:00,28.67,28.685,28.655,28.655,4357.0,CAKE +2023-10-03 15:20:00,28.68,28.68,28.68,28.68,753.0,CAKE +2023-10-03 15:19:00,28.665,28.68,28.665,28.68,747.0,CAKE +2023-10-03 15:18:00,28.665,28.665,28.665,28.665,318.0,CAKE +2023-10-03 15:17:00,28.69,28.69,28.66,28.665,3194.0,CAKE +2023-10-03 15:16:00,28.6,28.67,28.595,28.67,3207.0,CAKE +2023-10-03 15:15:00,28.595,28.6,28.59,28.6,4133.0,CAKE +2023-10-03 15:14:00,28.595,28.6,28.595,28.6,531.0,CAKE +2023-10-03 15:13:00,28.59,28.595,28.59,28.595,1130.0,CAKE +2023-10-03 15:12:00,28.61,28.61,28.58,28.58,1795.0,CAKE +2023-10-03 15:11:00,28.615,28.625,28.615,28.62,1918.0,CAKE +2023-10-03 15:10:00,28.625,28.625,28.615,28.615,999.0,CAKE +2023-10-03 15:09:00,28.65,28.65,28.62,28.62,2814.0,CAKE +2023-10-03 15:08:00,28.645,28.645,28.635,28.64,2577.0,CAKE +2023-10-03 15:06:00,28.61,28.64,28.61,28.64,3143.0,CAKE +2023-10-03 15:05:00,28.64,28.64,28.61,28.61,2772.0,CAKE +2023-10-03 15:04:00,28.645,28.65,28.645,28.65,491.0,CAKE +2023-10-03 15:03:00,28.64,28.655,28.64,28.64,6801.0,CAKE +2023-10-03 15:02:00,28.65,28.65,28.645,28.645,2727.0,CAKE +2023-10-03 15:01:00,28.67,28.67,28.66,28.66,780.0,CAKE +2023-10-03 15:00:00,28.685,28.685,28.675,28.68,998.0,CAKE +2023-10-03 14:59:00,28.74,28.74,28.72,28.72,872.0,CAKE +2023-10-03 14:58:00,28.725,28.73,28.725,28.73,1353.0,CAKE +2023-10-03 14:57:00,28.75,28.77,28.72,28.72,2758.0,CAKE +2023-10-03 14:56:00,28.744,28.76,28.73,28.76,2442.0,CAKE +2023-10-03 14:55:00,28.75,28.75,28.74,28.741,1834.0,CAKE +2023-10-03 14:54:00,28.765,28.765,28.755,28.76,1536.0,CAKE +2023-10-03 14:53:00,28.76,28.77,28.75,28.765,3071.0,CAKE +2023-10-03 14:52:00,28.765,28.77,28.76,28.76,1142.0,CAKE +2023-10-03 14:50:00,28.77,28.77,28.75,28.75,2410.0,CAKE +2023-10-03 14:49:00,28.78,28.78,28.77,28.775,1406.0,CAKE +2023-10-03 14:48:00,28.78,28.79,28.77,28.77,1220.0,CAKE +2023-10-03 14:47:00,28.8,28.8,28.78,28.78,1039.0,CAKE +2023-10-03 14:46:00,28.79,28.8,28.78,28.8,1613.0,CAKE +2023-10-03 14:45:00,28.79,28.79,28.78,28.79,1569.0,CAKE +2023-10-03 14:44:00,28.78,28.79,28.78,28.79,841.0,CAKE +2023-10-03 14:43:00,28.79,28.79,28.78,28.78,238.0,CAKE +2023-10-03 14:42:00,28.77,28.79,28.76,28.78,2004.0,CAKE +2023-10-03 14:41:00,28.77,28.77,28.77,28.77,152.0,CAKE +2023-10-03 14:40:00,28.76,28.77,28.76,28.77,505.0,CAKE +2023-10-03 14:39:00,28.76,28.77,28.76,28.76,638.0,CAKE +2023-10-03 14:38:00,28.73,28.76,28.73,28.75,3023.0,CAKE +2023-10-03 14:37:00,28.71,28.73,28.71,28.73,1126.0,CAKE +2023-10-03 14:36:00,28.735,28.735,28.7,28.7,1405.0,CAKE +2023-10-03 14:35:00,28.72,28.73,28.72,28.73,1515.0,CAKE +2023-10-03 14:34:00,28.728,28.728,28.728,28.728,282.0,CAKE +2023-10-03 14:32:00,28.74,28.745,28.7,28.73,3769.0,CAKE +2023-10-03 14:31:00,28.74,28.74,28.72,28.74,609.0,CAKE +2023-10-03 14:30:00,28.73,28.74,28.72,28.73,2126.0,CAKE +2023-10-03 14:29:00,28.71,28.729,28.71,28.729,555.0,CAKE +2023-10-03 14:28:00,28.72,28.72,28.72,28.72,284.0,CAKE +2023-10-03 14:27:00,28.745,28.745,28.72,28.724,2151.0,CAKE +2023-10-03 14:26:00,28.76,28.76,28.75,28.75,1059.0,CAKE +2023-10-03 14:25:00,28.77,28.77,28.762,28.762,2080.0,CAKE +2023-10-03 14:24:00,28.77,28.78,28.77,28.78,1251.0,CAKE +2023-10-03 14:23:00,28.75,28.765,28.75,28.765,1572.0,CAKE +2023-10-03 14:22:00,28.75,28.75,28.75,28.75,141.0,CAKE +2023-10-03 14:21:00,28.705,28.745,28.7,28.745,3548.0,CAKE +2023-10-03 14:20:00,28.74,28.74,28.7,28.7,2665.0,CAKE +2023-10-03 14:19:00,28.73,28.73,28.73,28.73,744.0,CAKE +2023-10-03 14:18:00,28.72,28.725,28.72,28.721,977.0,CAKE +2023-10-03 14:17:00,28.68,28.72,28.68,28.72,2560.0,CAKE +2023-10-03 14:16:00,28.68,28.68,28.675,28.68,731.0,CAKE +2023-10-03 14:15:00,28.67,28.68,28.67,28.68,1839.0,CAKE +2023-10-03 14:14:00,28.68,28.68,28.68,28.68,217.0,CAKE +2023-10-03 14:13:00,28.68,28.69,28.68,28.69,1335.0,CAKE +2023-10-03 14:12:00,28.665,28.675,28.665,28.67,569.0,CAKE +2023-10-03 14:11:00,28.67,28.67,28.67,28.67,348.0,CAKE +2023-10-03 14:10:00,28.635,28.68,28.635,28.67,6157.0,CAKE +2023-10-03 14:09:00,28.64,28.64,28.635,28.635,818.0,CAKE +2023-10-03 14:08:00,28.631,28.635,28.63,28.635,480.0,CAKE +2023-10-03 14:07:00,28.645,28.645,28.64,28.64,1168.0,CAKE +2023-10-03 14:06:00,28.635,28.65,28.635,28.65,2860.0,CAKE +2023-10-03 14:05:00,28.631,28.64,28.631,28.64,1026.0,CAKE +2023-10-03 14:04:00,28.625,28.64,28.625,28.63,3548.0,CAKE +2023-10-03 14:03:00,28.63,28.63,28.63,28.63,866.0,CAKE +2023-10-03 14:02:00,28.63,28.635,28.625,28.634,2218.0,CAKE +2023-10-03 14:01:00,28.635,28.635,28.635,28.635,421.0,CAKE +2023-10-03 14:00:00,28.635,28.64,28.632,28.632,1600.0,CAKE +2023-10-03 13:59:00,28.63,28.64,28.63,28.64,957.0,CAKE +2023-10-03 13:58:00,28.65,28.65,28.62,28.64,4981.0,CAKE +2023-10-03 13:57:00,28.645,28.645,28.645,28.645,291.0,CAKE +2023-10-03 13:56:00,28.65,28.65,28.64,28.645,1723.0,CAKE +2023-10-03 13:55:00,28.67,28.67,28.651,28.651,1795.0,CAKE +2023-10-03 13:54:00,28.66,28.685,28.66,28.67,3490.0,CAKE +2023-10-03 13:53:00,28.67,28.67,28.665,28.665,819.0,CAKE +2023-10-03 13:52:00,28.665,28.68,28.665,28.675,3312.0,CAKE +2023-10-03 13:51:00,28.665,28.665,28.66,28.665,1404.0,CAKE +2023-10-03 13:50:00,28.67,28.67,28.67,28.67,129.0,CAKE +2023-10-03 13:49:00,28.68,28.68,28.66,28.67,2830.0,CAKE +2023-10-03 13:48:00,28.69,28.69,28.69,28.69,617.0,CAKE +2023-10-03 13:47:00,28.68,28.7,28.675,28.7,4168.0,CAKE +2023-10-03 13:46:00,28.675,28.68,28.675,28.68,3342.0,CAKE +2023-10-03 13:45:00,28.69,28.69,28.67,28.675,1146.0,CAKE +2023-10-03 13:44:00,28.705,28.705,28.7,28.7,815.0,CAKE +2023-10-03 13:43:00,28.71,28.71,28.7,28.7,1157.0,CAKE +2023-10-03 13:42:00,28.731,28.731,28.73,28.73,529.0,CAKE +2023-10-03 13:41:00,28.73,28.735,28.73,28.735,1041.0,CAKE +2023-10-03 13:40:00,28.72,28.74,28.72,28.73,2754.0,CAKE +2023-10-03 13:39:00,28.77,28.77,28.72,28.72,4280.0,CAKE +2023-10-03 13:38:00,28.785,28.785,28.785,28.785,328.0,CAKE +2023-10-03 13:37:00,28.78,28.78,28.78,28.78,315.0,CAKE +2023-10-03 13:36:00,28.79,28.79,28.77,28.77,1937.0,CAKE +2023-10-03 13:34:00,28.8,28.8,28.795,28.8,1553.0,CAKE +2023-10-03 13:32:00,28.81,28.81,28.81,28.81,153.0,CAKE +2023-10-03 13:31:00,28.8,28.815,28.79,28.81,2296.0,CAKE +2023-10-03 13:30:00,28.78,28.79,28.77,28.78,2385.0,CAKE +2023-10-03 13:29:00,28.79,28.79,28.78,28.78,914.0,CAKE +2023-10-03 13:27:00,28.83,28.83,28.8,28.8,2560.0,CAKE +2023-10-03 13:26:00,28.84,28.84,28.83,28.84,1889.0,CAKE +2023-10-03 13:23:00,28.85,28.855,28.85,28.85,1894.0,CAKE +2023-10-03 13:22:00,28.86,28.86,28.84,28.85,3307.0,CAKE +2023-10-03 13:21:00,28.85,28.851,28.85,28.851,495.0,CAKE +2023-10-03 13:20:00,28.855,28.855,28.855,28.855,101.0,CAKE +2023-10-03 13:18:00,28.85,28.855,28.845,28.85,1808.0,CAKE +2023-10-03 13:17:00,28.86,28.86,28.86,28.86,303.0,CAKE +2023-10-03 13:15:00,28.85,28.865,28.85,28.86,821.0,CAKE +2023-10-03 13:14:00,28.86,28.86,28.86,28.86,632.0,CAKE +2023-10-03 13:13:00,28.86,28.86,28.86,28.86,864.0,CAKE +2023-10-03 13:10:00,28.86,28.87,28.86,28.87,432.0,CAKE +2023-10-03 13:09:00,28.86,28.86,28.84,28.84,801.0,CAKE +2023-10-03 13:07:00,28.89,28.89,28.87,28.87,807.0,CAKE +2023-10-03 13:06:00,28.885,28.9,28.87,28.9,3268.0,CAKE +2023-10-03 13:05:00,28.92,28.92,28.89,28.89,2069.0,CAKE +2023-10-03 13:04:00,28.89,28.915,28.89,28.911,952.0,CAKE +2023-10-03 13:03:00,28.89,28.89,28.87,28.87,930.0,CAKE +2023-10-03 13:02:00,28.9,28.9,28.9,28.9,216.0,CAKE +2023-10-03 13:01:00,28.9,28.9,28.89,28.89,608.0,CAKE +2023-10-03 13:00:00,28.85,28.905,28.85,28.905,2252.0,CAKE +2023-10-03 12:58:00,28.86,28.86,28.84,28.85,3037.0,CAKE +2023-10-03 12:57:00,28.835,28.85,28.83,28.85,1379.0,CAKE +2023-10-03 12:56:00,28.81,28.835,28.81,28.832,2134.0,CAKE +2023-10-03 12:55:00,28.809,28.81,28.809,28.81,418.0,CAKE +2023-10-03 12:54:00,28.795,28.81,28.795,28.81,1970.0,CAKE +2023-10-03 12:51:00,28.8,28.8,28.8,28.8,405.0,CAKE +2023-10-03 12:50:00,28.8,28.8,28.8,28.8,715.0,CAKE +2023-10-03 12:49:00,28.78,28.81,28.78,28.81,2341.0,CAKE +2023-10-03 12:48:00,28.775,28.775,28.77,28.775,356.0,CAKE +2023-10-03 12:47:00,28.78,28.78,28.775,28.775,941.0,CAKE +2023-10-03 12:46:00,28.785,28.785,28.785,28.785,515.0,CAKE +2023-10-03 12:45:00,28.785,28.8,28.785,28.8,283.0,CAKE +2023-10-03 12:44:00,28.79,28.8,28.78,28.79,2404.0,CAKE +2023-10-03 12:43:00,28.8,28.8,28.8,28.8,734.0,CAKE +2023-10-03 12:42:00,28.8,28.8,28.8,28.8,165.0,CAKE +2023-10-03 12:41:00,28.87,28.87,28.81,28.81,4493.0,CAKE +2023-10-03 12:40:00,28.865,28.865,28.865,28.865,475.0,CAKE +2023-10-03 12:37:00,28.86,28.87,28.86,28.87,711.0,CAKE +2023-10-03 12:36:00,28.855,28.86,28.855,28.86,574.0,CAKE +2023-10-03 12:35:00,28.86,28.86,28.86,28.86,904.0,CAKE +2023-10-03 12:34:00,28.91,28.91,28.885,28.885,1472.0,CAKE +2023-10-03 12:33:00,28.92,28.92,28.909,28.91,1722.0,CAKE +2023-10-03 12:32:00,28.9,28.9,28.9,28.9,510.0,CAKE +2023-10-03 12:31:00,28.9,28.9,28.88,28.88,855.0,CAKE +2023-10-03 12:30:00,28.89,28.94,28.89,28.94,687.0,CAKE +2023-10-03 12:29:00,28.9,28.93,28.895,28.92,821.0,CAKE +2023-10-03 12:28:00,28.9,28.91,28.88,28.91,4041.0,CAKE +2023-10-03 12:27:00,28.88,28.89,28.88,28.89,216.0,CAKE +2023-10-03 12:26:00,28.87,28.9,28.87,28.895,1329.0,CAKE +2023-10-03 12:25:00,28.87,28.87,28.86,28.86,1279.0,CAKE +2023-10-03 12:24:00,28.87,28.88,28.86,28.875,1407.0,CAKE +2023-10-03 12:23:00,28.85,28.85,28.85,28.85,924.0,CAKE +2023-10-03 12:22:00,28.83,28.85,28.83,28.85,2059.0,CAKE +2023-10-03 12:21:00,28.837,28.837,28.835,28.835,906.0,CAKE +2023-10-03 12:20:00,28.85,28.85,28.84,28.84,1660.0,CAKE +2023-10-03 12:19:00,28.861,28.861,28.86,28.86,1549.0,CAKE +2023-10-03 12:18:00,28.895,28.895,28.87,28.88,1528.0,CAKE +2023-10-03 12:17:00,28.905,28.905,28.89,28.89,1396.0,CAKE +2023-10-03 12:15:00,28.9,28.91,28.9,28.91,1433.0,CAKE +2023-10-03 12:14:00,28.91,28.91,28.885,28.9,2379.0,CAKE +2023-10-03 12:13:00,28.895,28.895,28.895,28.895,292.0,CAKE +2023-10-03 12:12:00,28.89,28.93,28.89,28.93,1465.0,CAKE +2023-10-03 12:10:00,28.9,28.92,28.9,28.9,1893.0,CAKE +2023-10-03 12:09:00,28.89,28.91,28.89,28.91,2297.0,CAKE +2023-10-03 12:08:00,29.02,29.02,28.885,28.885,4041.0,CAKE +2023-10-03 12:07:00,29.01,29.06,29.01,29.03,2586.0,CAKE +2023-10-03 12:06:00,29.0,29.0,28.98,28.99,6320.0,CAKE +2023-10-03 12:05:00,28.98,28.99,28.98,28.98,3552.0,CAKE +2023-10-03 12:04:00,28.98,29.02,28.98,28.985,12496.0,CAKE +2023-10-03 12:02:00,28.99,28.99,28.98,28.98,1657.0,CAKE +2023-10-03 12:01:00,29.0,29.01,28.975,28.975,13678.0,CAKE +2023-10-03 12:00:00,28.98,28.995,28.98,28.98,1113.0,CAKE +2023-10-03 11:59:00,28.98,28.98,28.971,28.971,2186.0,CAKE +2023-10-03 11:58:00,28.965,28.97,28.965,28.97,790.0,CAKE +2023-10-03 11:57:00,28.98,28.98,28.97,28.97,919.0,CAKE +2023-10-03 11:56:00,28.965,28.98,28.965,28.98,1088.0,CAKE +2023-10-03 11:55:00,28.955,28.97,28.955,28.97,1087.0,CAKE +2023-10-03 11:54:00,28.97,28.97,28.955,28.955,1609.0,CAKE +2023-10-03 11:53:00,28.97,28.97,28.965,28.965,223.0,CAKE +2023-10-03 11:52:00,28.91,28.97,28.91,28.97,3546.0,CAKE +2023-10-03 11:51:00,28.9,28.91,28.9,28.9,1641.0,CAKE +2023-10-03 11:50:00,28.88,28.891,28.88,28.891,2544.0,CAKE +2023-10-03 11:49:00,28.9,28.9,28.895,28.895,817.0,CAKE +2023-10-03 11:48:00,28.91,28.91,28.901,28.905,915.0,CAKE +2023-10-03 11:47:00,28.928,28.928,28.925,28.925,329.0,CAKE +2023-10-03 11:45:00,28.928,28.928,28.925,28.925,1002.0,CAKE +2023-10-03 11:44:00,28.97,28.98,28.935,28.935,3064.0,CAKE +2023-10-03 11:43:00,28.97,28.97,28.97,28.97,811.0,CAKE +2023-10-03 11:42:00,28.96,28.96,28.95,28.96,1149.0,CAKE +2023-10-03 11:41:00,28.96,28.975,28.96,28.975,338.0,CAKE +2023-10-03 11:40:00,28.98,28.98,28.98,28.98,484.0,CAKE +2023-10-03 11:39:00,28.97,28.98,28.97,28.98,1345.0,CAKE +2023-10-03 11:38:00,28.985,28.985,28.97,28.97,854.0,CAKE +2023-10-03 11:37:00,29.0,29.0,28.99,28.99,1253.0,CAKE +2023-10-03 11:36:00,29.03,29.03,29.001,29.01,3740.0,CAKE +2023-10-03 11:35:00,29.03,29.04,29.02,29.02,2848.0,CAKE +2023-10-03 11:34:00,29.04,29.04,29.03,29.03,898.0,CAKE +2023-10-03 11:33:00,29.03,29.03,29.03,29.03,320.0,CAKE +2023-10-03 11:31:00,29.07,29.07,29.07,29.07,235.0,CAKE +2023-10-03 11:30:00,29.06,29.085,29.06,29.085,2006.0,CAKE +2023-10-03 11:29:00,29.08,29.08,29.08,29.08,1156.0,CAKE +2023-10-03 11:28:00,29.1,29.1,29.1,29.1,394.0,CAKE +2023-10-03 11:27:00,29.105,29.11,29.105,29.105,571.0,CAKE +2023-10-03 11:26:00,29.12,29.12,29.12,29.12,663.0,CAKE +2023-10-03 11:25:00,29.15,29.15,29.14,29.14,656.0,CAKE +2023-10-03 11:24:00,29.17,29.17,29.135,29.14,2920.0,CAKE +2023-10-03 11:23:00,29.18,29.18,29.18,29.18,666.0,CAKE +2023-10-03 11:22:00,29.18,29.19,29.18,29.19,863.0,CAKE +2023-10-03 11:21:00,29.195,29.195,29.18,29.19,2331.0,CAKE +2023-10-03 11:20:00,29.18,29.2,29.18,29.19,953.0,CAKE +2023-10-03 11:19:00,29.19,29.2,29.19,29.2,1135.0,CAKE +2023-10-03 11:18:00,29.18,29.21,29.18,29.19,2154.0,CAKE +2023-10-03 11:17:00,29.18,29.2,29.18,29.2,1718.0,CAKE +2023-10-03 11:16:00,29.17,29.21,29.17,29.21,1033.0,CAKE +2023-10-03 11:15:00,29.13,29.18,29.13,29.18,1574.0,CAKE +2023-10-03 11:14:00,29.095,29.125,29.095,29.12,808.0,CAKE +2023-10-03 11:13:00,29.095,29.11,29.09,29.11,2187.0,CAKE +2023-10-03 11:12:00,29.1,29.1,29.1,29.1,403.0,CAKE +2023-10-03 11:11:00,29.08,29.1,29.08,29.1,960.0,CAKE +2023-10-03 11:10:00,29.09,29.09,29.08,29.08,1273.0,CAKE +2023-10-03 11:09:00,29.11,29.11,29.11,29.11,202.0,CAKE +2023-10-03 11:08:00,29.07,29.09,29.07,29.09,4547.0,CAKE +2023-10-03 11:07:00,29.06,29.06,29.05,29.06,1710.0,CAKE +2023-10-03 11:06:00,29.07,29.07,29.06,29.06,857.0,CAKE +2023-10-03 11:04:00,29.1,29.1,29.08,29.08,1729.0,CAKE +2023-10-03 11:03:00,29.1,29.1,29.1,29.1,454.0,CAKE +2023-10-03 11:02:00,29.1,29.1,29.1,29.1,377.0,CAKE +2023-10-03 11:01:00,29.13,29.14,29.1,29.1,1898.0,CAKE +2023-10-03 11:00:00,29.12,29.12,29.12,29.12,1630.0,CAKE +2023-10-03 10:59:00,29.11,29.13,29.11,29.13,1042.0,CAKE +2023-10-03 10:58:00,29.125,29.125,29.11,29.11,912.0,CAKE +2023-10-03 10:57:00,29.14,29.14,29.12,29.125,1830.0,CAKE +2023-10-03 10:56:00,29.13,29.17,29.13,29.14,2878.0,CAKE +2023-10-03 10:55:00,29.15,29.15,29.14,29.14,2294.0,CAKE +2023-10-03 10:54:00,29.13,29.16,29.13,29.16,1453.0,CAKE +2023-10-03 10:53:00,29.105,29.11,29.105,29.11,1553.0,CAKE +2023-10-03 10:52:00,29.12,29.12,29.09,29.1,2497.0,CAKE +2023-10-03 10:51:00,29.115,29.125,29.115,29.125,1634.0,CAKE +2023-10-03 10:50:00,29.14,29.14,29.12,29.12,2448.0,CAKE +2023-10-03 10:49:00,29.095,29.12,29.095,29.105,1349.0,CAKE +2023-10-03 10:48:00,29.085,29.095,29.085,29.095,359.0,CAKE +2023-10-03 10:47:00,29.09,29.1,29.09,29.1,1412.0,CAKE +2023-10-03 10:46:00,29.1,29.1,29.09,29.09,614.0,CAKE +2023-10-03 10:45:00,29.08,29.11,29.08,29.1,2260.0,CAKE +2023-10-03 10:44:00,29.075,29.075,29.075,29.075,227.0,CAKE +2023-10-03 10:43:00,29.08,29.08,29.075,29.075,394.0,CAKE +2023-10-03 10:42:00,29.09,29.1,29.09,29.1,1239.0,CAKE +2023-10-03 10:41:00,29.07,29.08,29.055,29.08,641.0,CAKE +2023-10-03 10:40:00,29.07,29.07,29.065,29.065,763.0,CAKE +2023-10-03 10:39:00,29.055,29.07,29.055,29.06,1560.0,CAKE +2023-10-03 10:38:00,29.09,29.09,29.06,29.06,691.0,CAKE +2023-10-03 10:37:00,29.085,29.105,29.08,29.1,2940.0,CAKE +2023-10-03 10:36:00,29.1,29.1,29.08,29.085,1183.0,CAKE +2023-10-03 10:35:00,29.12,29.13,29.1,29.1,1440.0,CAKE +2023-10-03 10:34:00,29.13,29.13,29.13,29.13,409.0,CAKE +2023-10-03 10:33:00,29.18,29.18,29.13,29.13,1578.0,CAKE +2023-10-03 10:32:00,29.205,29.21,29.185,29.21,2254.0,CAKE +2023-10-03 10:31:00,29.18,29.21,29.17,29.21,2770.0,CAKE +2023-10-03 10:30:00,29.19,29.19,29.18,29.18,4603.0,CAKE +2023-10-03 10:29:00,29.21,29.21,29.19,29.19,1489.0,CAKE +2023-10-03 10:28:00,29.225,29.231,29.21,29.23,3444.0,CAKE +2023-10-03 10:27:00,29.25,29.25,29.22,29.22,1340.0,CAKE +2023-10-03 10:26:00,29.27,29.27,29.26,29.27,1157.0,CAKE +2023-10-03 10:25:00,29.28,29.28,29.265,29.27,679.0,CAKE +2023-10-03 10:24:00,29.315,29.315,29.28,29.28,877.0,CAKE +2023-10-03 10:23:00,29.31,29.318,29.31,29.31,952.0,CAKE +2023-10-03 10:22:00,29.32,29.325,29.31,29.31,1987.0,CAKE +2023-10-03 10:21:00,29.325,29.335,29.32,29.32,1210.0,CAKE +2023-10-03 10:20:00,29.325,29.325,29.325,29.325,764.0,CAKE +2023-10-03 10:19:00,29.3,29.315,29.3,29.315,991.0,CAKE +2023-10-03 10:18:00,29.315,29.315,29.315,29.315,303.0,CAKE +2023-10-03 10:17:00,29.29,29.33,29.28,29.33,2676.0,CAKE +2023-10-03 10:16:00,29.295,29.295,29.29,29.29,651.0,CAKE +2023-10-03 10:15:00,29.31,29.31,29.3,29.3,770.0,CAKE +2023-10-03 10:14:00,29.285,29.335,29.285,29.335,1825.0,CAKE +2023-10-03 10:13:00,29.3,29.3,29.27,29.27,608.0,CAKE +2023-10-03 10:12:00,29.31,29.32,29.31,29.32,486.0,CAKE +2023-10-03 10:11:00,29.27,29.33,29.27,29.31,2728.0,CAKE +2023-10-03 10:10:00,29.26,29.295,29.26,29.295,2340.0,CAKE +2023-10-03 10:09:00,29.24,29.24,29.24,29.24,727.0,CAKE +2023-10-03 10:08:00,29.19,29.24,29.18,29.235,3327.0,CAKE +2023-10-03 10:07:00,29.21,29.21,29.21,29.21,392.0,CAKE +2023-10-03 10:06:00,29.22,29.235,29.2,29.2,1686.0,CAKE +2023-10-03 10:05:00,29.23,29.235,29.22,29.235,939.0,CAKE +2023-10-03 10:04:00,29.27,29.27,29.23,29.23,1124.0,CAKE +2023-10-03 10:03:00,29.27,29.31,29.27,29.29,1904.0,CAKE +2023-10-03 10:02:00,29.315,29.315,29.27,29.27,1147.0,CAKE +2023-10-03 10:01:00,29.33,29.33,29.3,29.32,1126.0,CAKE +2023-10-03 10:00:00,29.38,29.38,29.3,29.305,1451.0,CAKE +2023-10-03 09:59:00,29.43,29.43,29.4,29.4,988.0,CAKE +2023-10-03 09:58:00,29.42,29.44,29.42,29.44,547.0,CAKE +2023-10-03 09:57:00,29.38,29.42,29.36,29.42,1303.0,CAKE +2023-10-03 09:56:00,29.384,29.384,29.38,29.38,423.0,CAKE +2023-10-03 09:55:00,29.38,29.38,29.38,29.38,445.0,CAKE +2023-10-03 09:54:00,29.405,29.415,29.405,29.415,541.0,CAKE +2023-10-03 09:53:00,29.41,29.41,29.38,29.38,878.0,CAKE +2023-10-03 09:52:00,29.46,29.46,29.425,29.425,687.0,CAKE +2023-10-03 09:51:00,29.375,29.46,29.375,29.46,2297.0,CAKE +2023-10-03 09:50:00,29.38,29.38,29.35,29.35,764.0,CAKE +2023-10-03 09:49:00,29.39,29.41,29.36,29.37,5722.0,CAKE +2023-10-03 09:48:00,29.4,29.4,29.36,29.36,1580.0,CAKE +2023-10-03 09:46:00,29.39,29.41,29.39,29.39,601.0,CAKE +2023-10-03 09:45:00,29.39,29.39,29.38,29.38,423.0,CAKE +2023-10-03 09:44:00,29.43,29.43,29.41,29.41,1282.0,CAKE +2023-10-03 09:43:00,29.49,29.49,29.46,29.46,1314.0,CAKE +2023-10-03 09:42:00,29.46,29.46,29.46,29.46,204.0,CAKE +2023-10-03 09:41:00,29.495,29.498,29.47,29.47,555.0,CAKE +2023-10-03 09:40:00,29.485,29.485,29.485,29.485,474.0,CAKE +2023-10-03 09:39:00,29.54,29.54,29.54,29.54,453.0,CAKE +2023-10-03 09:38:00,29.64,29.64,29.6,29.61,1751.0,CAKE +2023-10-03 09:37:00,29.595,29.63,29.595,29.63,293.0,CAKE +2023-10-03 09:36:00,29.68,29.68,29.575,29.575,1512.0,CAKE +2023-10-03 09:35:00,29.76,29.76,29.66,29.68,1575.0,CAKE +2023-10-03 09:34:00,29.7,29.7,29.7,29.7,527.0,CAKE +2023-10-03 09:33:00,29.615,29.7,29.6,29.7,1513.0,CAKE +2023-10-03 09:32:00,29.65,29.65,29.65,29.65,723.0,CAKE +2023-10-03 09:31:00,29.6,29.6,29.5,29.6,939.0,CAKE +2023-10-03 09:30:00,29.52,29.59,29.5,29.5,3909.0,CAKE +2023-10-03 09:19:00,29.88,30.24,29.88,30.24,7.0,CAKE +2023-10-03 09:02:00,30.25,30.25,30.25,30.25,5.0,CAKE +2023-10-03 08:00:00,30.01,30.29,30.01,30.29,3.0,CAKE +2023-10-03 07:46:00,29.5,29.5,29.5,29.5,51.0,CAKE +2023-10-03 07:11:00,29.61,29.61,29.6,29.6,7.0,CAKE +2023-10-02 19:50:00,29.78,29.78,29.78,29.78,2.0,CAKE +2023-10-02 19:39:00,29.78,29.78,29.78,29.78,30.0,CAKE +2023-10-02 19:38:00,29.74,29.74,29.74,29.74,1.0,CAKE +2023-10-02 19:24:00,29.78,29.78,29.78,29.78,1.0,CAKE +2023-10-02 19:08:00,29.78,29.78,29.78,29.78,5.0,CAKE +2023-10-02 18:12:00,29.79,29.79,29.79,29.79,3.0,CAKE +2023-10-02 18:01:00,29.78,29.78,29.78,29.78,5.0,CAKE +2023-10-02 17:14:00,29.75,29.75,29.75,29.75,1.0,CAKE +2023-10-02 16:47:00,29.78,29.78,29.78,29.78,9.0,CAKE +2023-10-02 16:46:00,29.78,29.78,29.78,29.78,1.0,CAKE +2023-10-02 16:42:00,29.78,29.78,29.78,29.78,7.0,CAKE +2023-10-02 16:05:00,29.6,29.6,29.6,29.6,336.0,CAKE +2023-10-02 16:02:00,29.6,29.6,29.02,29.02,720.0,CAKE +2023-10-02 16:01:00,29.6,29.6,29.6,29.6,6265.0,CAKE +2023-10-02 16:00:00,29.64,29.64,29.6,29.6,296062.0,CAKE +2023-10-02 15:59:00,29.595,29.64,29.56,29.64,34780.0,CAKE +2023-10-02 15:58:00,29.58,29.6,29.58,29.595,17264.0,CAKE +2023-10-02 15:57:00,29.58,29.59,29.58,29.58,12595.0,CAKE +2023-10-02 15:56:00,29.57,29.59,29.57,29.585,13640.0,CAKE +2023-10-02 15:55:00,29.55,29.58,29.545,29.57,18280.0,CAKE +2023-10-02 15:54:00,29.535,29.55,29.525,29.55,14567.0,CAKE +2023-10-02 15:53:00,29.54,29.55,29.53,29.53,6192.0,CAKE +2023-10-02 15:52:00,29.55,29.559,29.54,29.54,4859.0,CAKE +2023-10-02 15:51:00,29.515,29.549,29.51,29.54,14046.0,CAKE +2023-10-02 15:50:00,29.54,29.55,29.515,29.515,7077.0,CAKE +2023-10-02 15:49:00,29.57,29.58,29.545,29.545,5732.0,CAKE +2023-10-02 15:48:00,29.585,29.59,29.545,29.565,7098.0,CAKE +2023-10-02 15:47:00,29.6,29.6,29.58,29.585,6099.0,CAKE +2023-10-02 15:46:00,29.579,29.61,29.579,29.6,4692.0,CAKE +2023-10-02 15:45:00,29.57,29.57,29.545,29.57,10664.0,CAKE +2023-10-02 15:44:00,29.59,29.59,29.57,29.57,3633.0,CAKE +2023-10-02 15:43:00,29.595,29.61,29.59,29.599,3390.0,CAKE +2023-10-02 15:42:00,29.54,29.61,29.54,29.59,11754.0,CAKE +2023-10-02 15:41:00,29.539,29.54,29.535,29.535,3658.0,CAKE +2023-10-02 15:40:00,29.55,29.55,29.535,29.535,2504.0,CAKE +2023-10-02 15:39:00,29.535,29.56,29.53,29.56,10882.0,CAKE +2023-10-02 15:38:00,29.54,29.545,29.53,29.53,3558.0,CAKE +2023-10-02 15:37:00,29.55,29.55,29.53,29.535,3552.0,CAKE +2023-10-02 15:36:00,29.56,29.56,29.54,29.559,2396.0,CAKE +2023-10-02 15:35:00,29.595,29.6,29.555,29.555,3399.0,CAKE +2023-10-02 15:34:00,29.58,29.605,29.575,29.595,8345.0,CAKE +2023-10-02 15:33:00,29.6,29.6,29.575,29.575,2737.0,CAKE +2023-10-02 15:32:00,29.58,29.62,29.58,29.61,6705.0,CAKE +2023-10-02 15:31:00,29.555,29.58,29.555,29.575,5771.0,CAKE +2023-10-02 15:30:00,29.56,29.57,29.555,29.555,3703.0,CAKE +2023-10-02 15:29:00,29.58,29.58,29.55,29.55,1279.0,CAKE +2023-10-02 15:28:00,29.55,29.59,29.55,29.59,6881.0,CAKE +2023-10-02 15:27:00,29.59,29.59,29.56,29.56,4944.0,CAKE +2023-10-02 15:26:00,29.605,29.609,29.59,29.59,1164.0,CAKE +2023-10-02 15:25:00,29.6,29.625,29.6,29.61,2946.0,CAKE +2023-10-02 15:24:00,29.575,29.595,29.575,29.595,3366.0,CAKE +2023-10-02 15:23:00,29.57,29.6,29.57,29.58,2498.0,CAKE +2023-10-02 15:22:00,29.525,29.565,29.525,29.565,5513.0,CAKE +2023-10-02 15:21:00,29.515,29.525,29.515,29.525,3595.0,CAKE +2023-10-02 15:20:00,29.51,29.52,29.49,29.515,7917.0,CAKE +2023-10-02 15:19:00,29.54,29.54,29.52,29.52,2071.0,CAKE +2023-10-02 15:18:00,29.545,29.545,29.545,29.545,453.0,CAKE +2023-10-02 15:17:00,29.56,29.56,29.54,29.54,2549.0,CAKE +2023-10-02 15:16:00,29.535,29.55,29.535,29.55,2833.0,CAKE +2023-10-02 15:15:00,29.54,29.545,29.535,29.54,4582.0,CAKE +2023-10-02 15:14:00,29.53,29.54,29.53,29.54,866.0,CAKE +2023-10-02 15:13:00,29.575,29.58,29.535,29.535,3334.0,CAKE +2023-10-02 15:12:00,29.565,29.575,29.555,29.575,4831.0,CAKE +2023-10-02 15:11:00,29.57,29.58,29.56,29.565,3812.0,CAKE +2023-10-02 15:10:00,29.555,29.565,29.555,29.565,1579.0,CAKE +2023-10-02 15:09:00,29.565,29.565,29.56,29.56,1569.0,CAKE +2023-10-02 15:08:00,29.57,29.57,29.56,29.56,1820.0,CAKE +2023-10-02 15:07:00,29.535,29.56,29.535,29.56,5699.0,CAKE +2023-10-02 15:06:00,29.535,29.54,29.525,29.53,2627.0,CAKE +2023-10-02 15:05:00,29.53,29.535,29.53,29.53,3132.0,CAKE +2023-10-02 15:04:00,29.54,29.54,29.525,29.53,3255.0,CAKE +2023-10-02 15:03:00,29.56,29.56,29.54,29.54,1553.0,CAKE +2023-10-02 15:02:00,29.605,29.605,29.565,29.565,4558.0,CAKE +2023-10-02 15:01:00,29.62,29.62,29.605,29.605,2484.0,CAKE +2023-10-02 15:00:00,29.62,29.63,29.615,29.62,2279.0,CAKE +2023-10-02 14:59:00,29.62,29.62,29.615,29.615,959.0,CAKE +2023-10-02 14:58:00,29.61,29.625,29.61,29.62,5029.0,CAKE +2023-10-02 14:57:00,29.605,29.61,29.605,29.61,3697.0,CAKE +2023-10-02 14:56:00,29.605,29.609,29.595,29.6,4309.0,CAKE +2023-10-02 14:55:00,29.6,29.61,29.595,29.6,4542.0,CAKE +2023-10-02 14:54:00,29.64,29.64,29.605,29.605,6369.0,CAKE +2023-10-02 14:53:00,29.62,29.65,29.62,29.65,5433.0,CAKE +2023-10-02 14:52:00,29.6,29.62,29.6,29.62,5012.0,CAKE +2023-10-02 14:51:00,29.6,29.61,29.6,29.605,2664.0,CAKE +2023-10-02 14:50:00,29.59,29.6,29.59,29.6,3541.0,CAKE +2023-10-02 14:49:00,29.58,29.59,29.58,29.59,2325.0,CAKE +2023-10-02 14:48:00,29.59,29.6,29.585,29.6,3601.0,CAKE +2023-10-02 14:47:00,29.59,29.59,29.58,29.58,1310.0,CAKE +2023-10-02 14:46:00,29.61,29.61,29.59,29.59,1909.0,CAKE +2023-10-02 14:45:00,29.615,29.62,29.61,29.62,1662.0,CAKE +2023-10-02 14:44:00,29.63,29.63,29.615,29.615,1053.0,CAKE +2023-10-02 14:43:00,29.65,29.65,29.635,29.64,5778.0,CAKE +2023-10-02 14:42:00,29.64,29.64,29.639,29.639,552.0,CAKE +2023-10-02 14:41:00,29.66,29.66,29.64,29.64,5563.0,CAKE +2023-10-02 14:40:00,29.66,29.66,29.66,29.66,851.0,CAKE +2023-10-02 14:39:00,29.695,29.695,29.66,29.66,4461.0,CAKE +2023-10-02 14:38:00,29.695,29.7,29.68,29.68,2099.0,CAKE +2023-10-02 14:37:00,29.71,29.71,29.69,29.69,2066.0,CAKE +2023-10-02 14:36:00,29.715,29.715,29.715,29.715,329.0,CAKE +2023-10-02 14:35:00,29.72,29.72,29.71,29.72,872.0,CAKE +2023-10-02 14:34:00,29.72,29.72,29.715,29.72,1448.0,CAKE +2023-10-02 14:33:00,29.75,29.75,29.72,29.72,2689.0,CAKE +2023-10-02 14:32:00,29.74,29.75,29.74,29.75,1500.0,CAKE +2023-10-02 14:31:00,29.72,29.735,29.72,29.735,1965.0,CAKE +2023-10-02 14:30:00,29.72,29.72,29.72,29.72,1111.0,CAKE +2023-10-02 14:29:00,29.72,29.72,29.71,29.715,4148.0,CAKE +2023-10-02 14:28:00,29.725,29.73,29.72,29.72,1646.0,CAKE +2023-10-02 14:27:00,29.725,29.73,29.72,29.72,938.0,CAKE +2023-10-02 14:26:00,29.725,29.725,29.725,29.725,272.0,CAKE +2023-10-02 14:25:00,29.74,29.74,29.73,29.73,3161.0,CAKE +2023-10-02 14:24:00,29.765,29.765,29.75,29.75,1488.0,CAKE +2023-10-02 14:23:00,29.77,29.77,29.76,29.77,3068.0,CAKE +2023-10-02 14:22:00,29.76,29.76,29.76,29.76,243.0,CAKE +2023-10-02 14:21:00,29.775,29.775,29.76,29.765,2332.0,CAKE +2023-10-02 14:20:00,29.79,29.79,29.775,29.775,1069.0,CAKE +2023-10-02 14:19:00,29.78,29.8,29.78,29.8,3441.0,CAKE +2023-10-02 14:18:00,29.78,29.78,29.77,29.77,784.0,CAKE +2023-10-02 14:17:00,29.82,29.82,29.8,29.8,1519.0,CAKE +2023-10-02 14:16:00,29.84,29.84,29.82,29.82,1743.0,CAKE +2023-10-02 14:15:00,29.85,29.85,29.85,29.85,339.0,CAKE +2023-10-02 14:14:00,29.86,29.86,29.85,29.85,1222.0,CAKE +2023-10-02 14:13:00,29.85,29.855,29.85,29.855,1273.0,CAKE +2023-10-02 14:12:00,29.86,29.86,29.85,29.855,2785.0,CAKE +2023-10-02 14:11:00,29.83,29.86,29.829,29.86,2678.0,CAKE +2023-10-02 14:10:00,29.82,29.85,29.82,29.835,4899.0,CAKE +2023-10-02 14:09:00,29.83,29.83,29.82,29.82,1458.0,CAKE +2023-10-02 14:08:00,29.81,29.82,29.81,29.82,814.0,CAKE +2023-10-02 14:07:00,29.85,29.85,29.84,29.84,1309.0,CAKE +2023-10-02 14:06:00,29.83,29.855,29.82,29.855,4504.0,CAKE +2023-10-02 14:05:00,29.84,29.84,29.835,29.835,842.0,CAKE +2023-10-02 14:04:00,29.86,29.86,29.85,29.85,1582.0,CAKE +2023-10-02 14:03:00,29.86,29.865,29.86,29.865,1403.0,CAKE +2023-10-02 14:02:00,29.87,29.87,29.85,29.85,1037.0,CAKE +2023-10-02 14:01:00,29.84,29.86,29.84,29.86,2648.0,CAKE +2023-10-02 14:00:00,29.85,29.85,29.84,29.84,459.0,CAKE +2023-10-02 13:59:00,29.84,29.845,29.84,29.84,1761.0,CAKE +2023-10-02 13:57:00,29.85,29.865,29.85,29.865,1492.0,CAKE +2023-10-02 13:56:00,29.88,29.88,29.87,29.87,1842.0,CAKE +2023-10-02 13:55:00,29.885,29.9,29.88,29.89,2445.0,CAKE +2023-10-02 13:54:00,29.89,29.89,29.89,29.89,704.0,CAKE +2023-10-02 13:53:00,29.85,29.9,29.85,29.9,1815.0,CAKE +2023-10-02 13:52:00,29.835,29.86,29.835,29.86,2551.0,CAKE +2023-10-02 13:51:00,29.83,29.835,29.83,29.835,696.0,CAKE +2023-10-02 13:50:00,29.83,29.84,29.83,29.84,1596.0,CAKE +2023-10-02 13:49:00,29.82,29.82,29.82,29.82,442.0,CAKE +2023-10-02 13:48:00,29.82,29.82,29.82,29.82,686.0,CAKE +2023-10-02 13:47:00,29.84,29.84,29.82,29.82,1613.0,CAKE +2023-10-02 13:46:00,29.87,29.87,29.84,29.84,999.0,CAKE +2023-10-02 13:45:00,29.83,29.88,29.83,29.88,1786.0,CAKE +2023-10-02 13:44:00,29.845,29.845,29.83,29.83,1882.0,CAKE +2023-10-02 13:42:00,29.83,29.84,29.83,29.84,1213.0,CAKE +2023-10-02 13:41:00,29.795,29.84,29.795,29.83,3124.0,CAKE +2023-10-02 13:40:00,29.79,29.8,29.79,29.8,913.0,CAKE +2023-10-02 13:39:00,29.78,29.78,29.78,29.78,416.0,CAKE +2023-10-02 13:38:00,29.775,29.79,29.77,29.79,3709.0,CAKE +2023-10-02 13:37:00,29.765,29.77,29.76,29.77,2362.0,CAKE +2023-10-02 13:36:00,29.795,29.795,29.765,29.765,1083.0,CAKE +2023-10-02 13:35:00,29.8,29.8,29.795,29.8,761.0,CAKE +2023-10-02 13:34:00,29.82,29.83,29.79,29.805,2989.0,CAKE +2023-10-02 13:33:00,29.815,29.815,29.815,29.815,276.0,CAKE +2023-10-02 13:32:00,29.85,29.85,29.805,29.81,1866.0,CAKE +2023-10-02 13:31:00,29.85,29.86,29.85,29.855,2239.0,CAKE +2023-10-02 13:30:00,29.84,29.85,29.84,29.84,1212.0,CAKE +2023-10-02 13:28:00,29.88,29.88,29.84,29.84,1799.0,CAKE +2023-10-02 13:27:00,29.85,29.87,29.85,29.87,1107.0,CAKE +2023-10-02 13:26:00,29.815,29.835,29.815,29.835,1617.0,CAKE +2023-10-02 13:25:00,29.81,29.815,29.805,29.815,1680.0,CAKE +2023-10-02 13:24:00,29.83,29.835,29.83,29.83,1886.0,CAKE +2023-10-02 13:23:00,29.82,29.825,29.82,29.825,930.0,CAKE +2023-10-02 13:22:00,29.815,29.815,29.81,29.81,2046.0,CAKE +2023-10-02 13:21:00,29.77,29.81,29.765,29.81,4112.0,CAKE +2023-10-02 13:20:00,29.75,29.77,29.75,29.77,1994.0,CAKE +2023-10-02 13:19:00,29.755,29.77,29.755,29.76,773.0,CAKE +2023-10-02 13:18:00,29.77,29.77,29.76,29.76,1939.0,CAKE +2023-10-02 13:17:00,29.765,29.765,29.765,29.765,258.0,CAKE +2023-10-02 13:16:00,29.77,29.77,29.77,29.77,799.0,CAKE +2023-10-02 13:15:00,29.76,29.77,29.76,29.77,2088.0,CAKE +2023-10-02 13:14:00,29.75,29.75,29.75,29.75,554.0,CAKE +2023-10-02 13:13:00,29.76,29.76,29.755,29.76,2210.0,CAKE +2023-10-02 13:12:00,29.75,29.755,29.74,29.75,1681.0,CAKE +2023-10-02 13:11:00,29.8,29.8,29.76,29.76,864.0,CAKE +2023-10-02 13:10:00,29.77,29.8,29.77,29.8,2639.0,CAKE +2023-10-02 13:09:00,29.77,29.77,29.76,29.76,2685.0,CAKE +2023-10-02 13:08:00,29.76,29.765,29.76,29.765,1651.0,CAKE +2023-10-02 13:07:00,29.765,29.765,29.76,29.76,506.0,CAKE +2023-10-02 13:06:00,29.775,29.775,29.77,29.77,1530.0,CAKE +2023-10-02 13:05:00,29.795,29.8,29.78,29.78,1707.0,CAKE +2023-10-02 13:04:00,29.78,29.79,29.78,29.79,1431.0,CAKE +2023-10-02 13:03:00,29.825,29.825,29.8,29.8,1216.0,CAKE +2023-10-02 13:02:00,29.83,29.83,29.83,29.83,197.0,CAKE +2023-10-02 13:01:00,29.82,29.835,29.82,29.82,2735.0,CAKE +2023-10-02 13:00:00,29.8,29.82,29.8,29.815,1783.0,CAKE +2023-10-02 12:59:00,29.79,29.79,29.79,29.79,880.0,CAKE +2023-10-02 12:58:00,29.77,29.799,29.77,29.799,1820.0,CAKE +2023-10-02 12:57:00,29.76,29.785,29.76,29.77,2459.0,CAKE +2023-10-02 12:56:00,29.79,29.79,29.77,29.77,813.0,CAKE +2023-10-02 12:55:00,29.8,29.8,29.78,29.78,1909.0,CAKE +2023-10-02 12:54:00,29.8,29.82,29.8,29.81,4402.0,CAKE +2023-10-02 12:53:00,29.81,29.82,29.805,29.81,4439.0,CAKE +2023-10-02 12:52:00,29.79,29.81,29.79,29.81,765.0,CAKE +2023-10-02 12:51:00,29.77,29.79,29.77,29.79,3392.0,CAKE +2023-10-02 12:50:00,29.77,29.77,29.765,29.765,286.0,CAKE +2023-10-02 12:49:00,29.78,29.79,29.78,29.78,2770.0,CAKE +2023-10-02 12:48:00,29.81,29.81,29.78,29.78,1029.0,CAKE +2023-10-02 12:47:00,29.79,29.81,29.79,29.805,3168.0,CAKE +2023-10-02 12:46:00,29.82,29.83,29.78,29.78,3468.0,CAKE +2023-10-02 12:45:00,29.805,29.815,29.805,29.815,1108.0,CAKE +2023-10-02 12:44:00,29.85,29.865,29.815,29.815,2924.0,CAKE +2023-10-02 12:43:00,29.86,29.86,29.845,29.845,1407.0,CAKE +2023-10-02 12:42:00,29.865,29.865,29.85,29.86,1583.0,CAKE +2023-10-02 12:41:00,29.86,29.86,29.855,29.86,1801.0,CAKE +2023-10-02 12:40:00,29.86,29.865,29.86,29.86,685.0,CAKE +2023-10-02 12:39:00,29.87,29.87,29.865,29.865,2549.0,CAKE +2023-10-02 12:38:00,29.87,29.87,29.85,29.86,3668.0,CAKE +2023-10-02 12:37:00,29.88,29.89,29.875,29.875,640.0,CAKE +2023-10-02 12:36:00,29.845,29.88,29.845,29.87,6345.0,CAKE +2023-10-02 12:35:00,29.85,29.86,29.843,29.855,2548.0,CAKE +2023-10-02 12:34:00,29.88,29.885,29.85,29.85,2150.0,CAKE +2023-10-02 12:33:00,29.875,29.88,29.87,29.88,2263.0,CAKE +2023-10-02 12:32:00,29.88,29.88,29.88,29.88,1790.0,CAKE +2023-10-02 12:31:00,29.9,29.9,29.86,29.87,1413.0,CAKE +2023-10-02 12:30:00,29.9,29.91,29.9,29.91,1473.0,CAKE +2023-10-02 12:29:00,29.91,29.91,29.91,29.91,427.0,CAKE +2023-10-02 12:28:00,29.9,29.91,29.89,29.9,1634.0,CAKE +2023-10-02 12:27:00,29.92,29.92,29.899,29.899,1322.0,CAKE +2023-10-02 12:26:00,29.918,29.918,29.91,29.915,1424.0,CAKE +2023-10-02 12:25:00,29.94,29.95,29.905,29.905,1721.0,CAKE +2023-10-02 12:24:00,29.93,29.94,29.93,29.94,669.0,CAKE +2023-10-02 12:23:00,29.94,29.94,29.927,29.927,1890.0,CAKE +2023-10-02 12:22:00,29.91,29.94,29.91,29.94,2632.0,CAKE +2023-10-02 12:21:00,29.94,29.94,29.91,29.91,2044.0,CAKE +2023-10-02 12:20:00,29.95,29.95,29.94,29.94,816.0,CAKE +2023-10-02 12:19:00,29.95,29.96,29.95,29.96,806.0,CAKE +2023-10-02 12:18:00,29.945,29.945,29.93,29.93,1234.0,CAKE +2023-10-02 12:17:00,29.91,29.95,29.9,29.95,2337.0,CAKE +2023-10-02 12:16:00,29.91,29.91,29.91,29.91,175.0,CAKE +2023-10-02 12:15:00,29.86,29.93,29.85,29.91,3910.0,CAKE +2023-10-02 12:14:00,29.885,29.9,29.87,29.87,2533.0,CAKE +2023-10-02 12:13:00,29.89,29.89,29.885,29.888,863.0,CAKE +2023-10-02 12:12:00,29.865,29.88,29.86,29.87,1449.0,CAKE +2023-10-02 12:11:00,29.86,29.865,29.85,29.86,3499.0,CAKE +2023-10-02 12:10:00,29.885,29.885,29.855,29.855,1456.0,CAKE +2023-10-02 12:09:00,29.89,29.89,29.88,29.88,1641.0,CAKE +2023-10-02 12:08:00,29.89,29.9,29.88,29.9,1933.0,CAKE +2023-10-02 12:07:00,29.905,29.905,29.88,29.88,1165.0,CAKE +2023-10-02 12:06:00,29.92,29.93,29.895,29.9,2484.0,CAKE +2023-10-02 12:05:00,29.93,29.93,29.92,29.925,912.0,CAKE +2023-10-02 12:04:00,29.919,29.93,29.915,29.925,2226.0,CAKE +2023-10-02 12:03:00,29.89,29.91,29.885,29.91,3359.0,CAKE +2023-10-02 12:02:00,29.89,29.89,29.89,29.89,1059.0,CAKE +2023-10-02 12:01:00,29.885,29.9,29.87,29.89,2733.0,CAKE +2023-10-02 12:00:00,29.91,29.91,29.87,29.88,2116.0,CAKE +2023-10-02 11:59:00,30.0,30.0,29.92,29.92,14168.0,CAKE +2023-10-02 11:58:00,30.005,30.01,30.005,30.01,981.0,CAKE +2023-10-02 11:57:00,30.0,30.0,30.0,30.0,1269.0,CAKE +2023-10-02 11:56:00,30.01,30.01,30.0,30.01,520.0,CAKE +2023-10-02 11:55:00,30.02,30.02,30.0,30.0,1088.0,CAKE +2023-10-02 11:54:00,30.05,30.05,30.05,30.05,275.0,CAKE +2023-10-02 11:53:00,30.1,30.1,30.035,30.06,3043.0,CAKE +2023-10-02 11:52:00,30.11,30.11,30.1,30.1,998.0,CAKE +2023-10-02 11:51:00,30.05,30.09,30.05,30.09,1802.0,CAKE +2023-10-02 11:50:00,29.99,30.05,29.99,30.05,3057.0,CAKE +2023-10-02 11:49:00,29.99,29.99,29.99,29.99,376.0,CAKE +2023-10-02 11:48:00,29.983,29.99,29.983,29.985,2459.0,CAKE +2023-10-02 11:47:00,30.0,30.0,29.99,30.0,2895.0,CAKE +2023-10-02 11:46:00,29.995,30.015,29.995,30.005,2100.0,CAKE +2023-10-02 11:45:00,30.01,30.01,30.0,30.0,1581.0,CAKE +2023-10-02 11:44:00,30.04,30.055,30.0,30.0,3489.0,CAKE +2023-10-02 11:43:00,30.035,30.04,30.02,30.03,4502.0,CAKE +2023-10-02 11:42:00,30.04,30.04,30.04,30.04,360.0,CAKE +2023-10-02 11:41:00,30.04,30.04,30.035,30.04,792.0,CAKE +2023-10-02 11:40:00,30.02,30.05,30.02,30.05,2885.0,CAKE +2023-10-02 11:39:00,30.04,30.04,30.028,30.028,1964.0,CAKE +2023-10-02 11:38:00,30.04,30.04,30.04,30.04,1048.0,CAKE +2023-10-02 11:37:00,30.02,30.04,30.02,30.04,2672.0,CAKE +2023-10-02 11:36:00,30.07,30.07,30.025,30.03,1847.0,CAKE +2023-10-02 11:35:00,30.085,30.09,30.075,30.075,1202.0,CAKE +2023-10-02 11:34:00,30.08,30.09,30.08,30.09,1793.0,CAKE +2023-10-02 11:33:00,30.09,30.11,30.09,30.09,2490.0,CAKE +2023-10-02 11:32:00,30.09,30.095,30.08,30.08,1373.0,CAKE +2023-10-02 11:31:00,30.09,30.09,30.08,30.08,776.0,CAKE +2023-10-02 11:30:00,30.1,30.11,30.09,30.09,7344.0,CAKE +2023-10-02 11:29:00,30.11,30.11,30.09,30.09,643.0,CAKE +2023-10-02 11:28:00,30.13,30.14,30.12,30.12,5430.0,CAKE +2023-10-02 11:27:00,30.12,30.13,30.12,30.13,264.0,CAKE +2023-10-02 11:26:00,30.12,30.135,30.12,30.135,862.0,CAKE +2023-10-02 11:25:00,30.14,30.14,30.13,30.13,841.0,CAKE +2023-10-02 11:24:00,30.15,30.15,30.145,30.145,392.0,CAKE +2023-10-02 11:23:00,30.17,30.185,30.17,30.18,975.0,CAKE +2023-10-02 11:22:00,30.18,30.18,30.16,30.16,306.0,CAKE +2023-10-02 11:21:00,30.15,30.18,30.15,30.18,1462.0,CAKE +2023-10-02 11:20:00,30.17,30.17,30.15,30.16,812.0,CAKE +2023-10-02 11:19:00,30.16,30.18,30.16,30.18,1222.0,CAKE +2023-10-02 11:18:00,30.13,30.15,30.13,30.15,1615.0,CAKE +2023-10-02 11:17:00,30.18,30.18,30.14,30.14,1336.0,CAKE +2023-10-02 11:16:00,30.18,30.18,30.18,30.18,276.0,CAKE +2023-10-02 11:15:00,30.16,30.16,30.145,30.15,2333.0,CAKE +2023-10-02 11:14:00,30.145,30.165,30.145,30.165,1302.0,CAKE +2023-10-02 11:13:00,30.13,30.14,30.12,30.14,1255.0,CAKE +2023-10-02 11:12:00,30.175,30.175,30.135,30.135,734.0,CAKE +2023-10-02 11:11:00,30.15,30.15,30.135,30.15,974.0,CAKE +2023-10-02 11:10:00,30.165,30.165,30.16,30.16,859.0,CAKE +2023-10-02 11:09:00,30.175,30.175,30.175,30.175,293.0,CAKE +2023-10-02 11:08:00,30.185,30.185,30.16,30.16,1390.0,CAKE +2023-10-02 11:07:00,30.155,30.19,30.155,30.19,1381.0,CAKE +2023-10-02 11:06:00,30.13,30.15,30.13,30.145,544.0,CAKE +2023-10-02 11:05:00,30.1,30.13,30.1,30.13,742.0,CAKE +2023-10-02 11:04:00,30.2,30.21,30.14,30.14,3903.0,CAKE +2023-10-02 11:03:00,30.185,30.21,30.185,30.21,1828.0,CAKE +2023-10-02 11:02:00,30.185,30.185,30.185,30.185,441.0,CAKE +2023-10-02 11:01:00,30.11,30.14,30.11,30.14,754.0,CAKE +2023-10-02 11:00:00,30.08,30.11,30.08,30.1,1912.0,CAKE +2023-10-02 10:59:00,30.07,30.09,30.06,30.07,2088.0,CAKE +2023-10-02 10:58:00,30.0,30.07,29.995,30.07,4927.0,CAKE +2023-10-02 10:57:00,30.02,30.02,30.005,30.005,1272.0,CAKE +2023-10-02 10:56:00,30.015,30.015,30.015,30.015,323.0,CAKE +2023-10-02 10:55:00,30.035,30.035,30.01,30.01,674.0,CAKE +2023-10-02 10:54:00,29.99,30.04,29.985,30.035,3178.0,CAKE +2023-10-02 10:53:00,30.01,30.02,30.0,30.0,4134.0,CAKE +2023-10-02 10:52:00,30.02,30.05,30.01,30.01,4570.0,CAKE +2023-10-02 10:51:00,30.05,30.05,30.02,30.03,1799.0,CAKE +2023-10-02 10:50:00,30.025,30.055,30.01,30.055,3286.0,CAKE +2023-10-02 10:49:00,30.06,30.06,30.01,30.04,4190.0,CAKE +2023-10-02 10:48:00,30.05,30.08,30.05,30.08,3215.0,CAKE +2023-10-02 10:47:00,30.07,30.1,30.065,30.08,4502.0,CAKE +2023-10-02 10:46:00,30.16,30.17,30.055,30.06,4411.0,CAKE +2023-10-02 10:45:00,30.15,30.15,30.15,30.15,1079.0,CAKE +2023-10-02 10:44:00,30.11,30.15,30.1,30.15,2919.0,CAKE +2023-10-02 10:43:00,30.075,30.1,30.075,30.1,1433.0,CAKE +2023-10-02 10:42:00,30.095,30.095,30.06,30.08,2271.0,CAKE +2023-10-02 10:41:00,30.13,30.13,30.11,30.11,449.0,CAKE +2023-10-02 10:40:00,30.13,30.15,30.13,30.14,846.0,CAKE +2023-10-02 10:39:00,30.12,30.13,30.11,30.13,2611.0,CAKE +2023-10-02 10:38:00,30.1,30.12,30.08,30.12,3399.0,CAKE +2023-10-02 10:37:00,30.13,30.13,30.11,30.11,687.0,CAKE +2023-10-02 10:36:00,30.11,30.11,30.08,30.1,2662.0,CAKE +2023-10-02 10:35:00,30.12,30.12,30.115,30.115,2575.0,CAKE +2023-10-02 10:34:00,30.09,30.12,30.09,30.12,1897.0,CAKE +2023-10-02 10:32:00,30.12,30.14,30.095,30.095,3287.0,CAKE +2023-10-02 10:30:00,30.08,30.13,30.07,30.13,5190.0,CAKE +2023-10-02 10:28:00,30.15,30.15,30.115,30.125,797.0,CAKE +2023-10-02 10:26:00,30.25,30.26,30.18,30.18,2175.0,CAKE +2023-10-02 10:25:00,30.17,30.23,30.16,30.23,2608.0,CAKE +2023-10-02 10:24:00,30.15,30.18,30.14,30.18,2748.0,CAKE +2023-10-02 10:23:00,30.14,30.14,30.1,30.13,2204.0,CAKE +2023-10-02 10:22:00,30.18,30.18,30.145,30.145,1087.0,CAKE +2023-10-02 10:21:00,30.195,30.195,30.195,30.195,695.0,CAKE +2023-10-02 10:20:00,30.17,30.22,30.15,30.185,2609.0,CAKE +2023-10-02 10:19:00,30.21,30.22,30.19,30.19,1220.0,CAKE +2023-10-02 10:18:00,30.22,30.23,30.22,30.22,1767.0,CAKE +2023-10-02 10:17:00,30.215,30.23,30.215,30.22,1894.0,CAKE +2023-10-02 10:16:00,30.19,30.22,30.19,30.22,728.0,CAKE +2023-10-02 10:15:00,30.19,30.2,30.19,30.19,947.0,CAKE +2023-10-02 10:14:00,30.115,30.18,30.115,30.18,3347.0,CAKE +2023-10-02 10:13:00,30.125,30.125,30.115,30.115,1289.0,CAKE +2023-10-02 10:12:00,30.12,30.12,30.12,30.12,325.0,CAKE +2023-10-02 10:11:00,30.12,30.12,30.12,30.12,636.0,CAKE +2023-10-02 10:10:00,30.07,30.1,30.06,30.1,1515.0,CAKE +2023-10-02 10:09:00,30.14,30.14,30.07,30.07,2001.0,CAKE +2023-10-02 10:08:00,30.13,30.14,30.13,30.14,332.0,CAKE +2023-10-02 10:07:00,30.14,30.14,30.13,30.13,480.0,CAKE +2023-10-02 10:06:00,30.17,30.17,30.14,30.14,1024.0,CAKE +2023-10-02 10:05:00,30.195,30.195,30.18,30.18,863.0,CAKE +2023-10-02 10:04:00,30.17,30.2,30.17,30.195,1621.0,CAKE +2023-10-02 10:03:00,30.2,30.2,30.17,30.2,929.0,CAKE +2023-10-02 10:02:00,30.22,30.225,30.22,30.225,484.0,CAKE +2023-10-02 10:01:00,30.27,30.27,30.27,30.27,743.0,CAKE +2023-10-02 10:00:00,30.245,30.27,30.245,30.27,673.0,CAKE +2023-10-02 09:59:00,30.21,30.25,30.21,30.25,652.0,CAKE +2023-10-02 09:58:00,30.28,30.28,30.234,30.235,1825.0,CAKE +2023-10-02 09:57:00,30.3,30.3,30.3,30.3,135.0,CAKE +2023-10-02 09:55:00,30.24,30.26,30.2,30.26,2423.0,CAKE +2023-10-02 09:54:00,30.2,30.2,30.2,30.2,738.0,CAKE +2023-10-02 09:52:00,30.07,30.07,30.06,30.06,617.0,CAKE +2023-10-02 09:51:00,30.01,30.05,30.008,30.05,2299.0,CAKE +2023-10-02 09:50:00,30.01,30.015,29.98,29.98,2672.0,CAKE +2023-10-02 09:49:00,29.99,30.01,29.97,30.01,2440.0,CAKE +2023-10-02 09:48:00,30.04,30.05,29.97,29.97,3324.0,CAKE +2023-10-02 09:47:00,30.02,30.02,30.02,30.02,656.0,CAKE +2023-10-02 09:46:00,30.085,30.13,30.05,30.05,5551.0,CAKE +2023-10-02 09:45:00,30.09,30.09,30.08,30.08,416.0,CAKE +2023-10-02 09:44:00,30.1,30.125,30.1,30.125,1731.0,CAKE +2023-10-02 09:43:00,30.14,30.145,30.05,30.1,7729.0,CAKE +2023-10-02 09:42:00,30.14,30.14,30.14,30.14,264.0,CAKE +2023-10-02 09:41:00,30.21,30.21,30.21,30.21,1162.0,CAKE +2023-10-02 09:40:00,30.289,30.289,30.22,30.22,3239.0,CAKE +2023-10-02 09:39:00,30.29,30.29,30.23,30.26,639.0,CAKE +2023-10-02 09:38:00,30.26,30.287,30.22,30.287,947.0,CAKE +2023-10-02 09:37:00,30.361,30.37,30.27,30.27,2411.0,CAKE +2023-10-02 09:36:00,30.31,30.37,30.3,30.37,2674.0,CAKE +2023-10-02 09:35:00,30.32,30.32,30.32,30.32,768.0,CAKE +2023-10-02 09:34:00,30.32,30.32,30.28,30.28,445.0,CAKE +2023-10-02 09:33:00,30.38,30.47,30.35,30.35,1356.0,CAKE +2023-10-02 09:32:00,30.45,30.52,30.39,30.415,1185.0,CAKE +2023-10-02 09:31:00,30.35,30.42,30.35,30.365,1996.0,CAKE +2023-10-02 09:30:00,30.28,30.28,30.28,30.28,7102.0,CAKE +2023-10-02 09:28:00,30.06,30.06,30.05,30.05,5.0,CAKE +2023-10-02 09:27:00,30.3,30.3,30.3,30.3,10.0,CAKE +2023-10-02 09:22:00,31.0,31.0,31.0,31.0,5.0,CAKE +2023-10-02 09:15:00,30.29,30.29,30.29,30.29,5.0,CAKE +2023-10-02 08:29:00,30.75,30.75,30.75,30.75,1.0,CAKE +2023-10-02 08:06:00,30.67,30.67,30.67,30.67,1.0,CAKE +2023-10-02 08:02:00,30.3,30.3,30.3,30.3,1.0,CAKE +2023-10-02 08:01:00,30.31,30.31,30.3,30.3,47.0,CAKE +2023-10-02 08:00:00,30.69,30.71,30.5,30.71,72.0,CAKE +2023-10-02 04:00:00,30.69,30.69,30.69,30.69,13.0,CAKE +2023-09-29 19:29:00,30.69,30.69,30.69,30.69,1.0,CAKE +2023-09-29 18:15:00,30.98,30.98,30.98,30.98,1.0,CAKE +2023-09-29 18:06:00,30.3,30.3,30.3,30.3,22.0,CAKE +2023-09-29 17:19:00,30.41,30.41,30.41,30.41,400.0,CAKE +2023-09-29 17:12:00,30.69,30.69,30.69,30.69,3.0,CAKE +2023-09-29 17:01:00,30.98,30.98,30.98,30.98,3.0,CAKE +2023-09-29 16:44:00,30.51,30.51,30.5,30.5,67.0,CAKE +2023-09-29 16:27:00,30.3,30.3,30.3,30.3,200.0,CAKE +2023-09-29 16:26:00,30.3,30.3,30.3,30.3,3.0,CAKE +2023-09-29 16:18:00,30.05,30.05,30.05,30.05,1.0,CAKE +2023-09-29 16:03:00,30.3,30.3,29.642,29.642,4835.0,CAKE +2023-09-29 16:02:00,30.3,30.3,30.3,30.3,11910.0,CAKE +2023-09-29 16:01:00,30.3,30.3,30.3,30.3,754.0,CAKE +2023-09-29 16:00:00,30.32,30.32,30.3,30.3,230781.0,CAKE +2023-09-29 15:59:00,30.305,30.32,30.3,30.32,32644.0,CAKE +2023-09-29 15:58:00,30.275,30.31,30.27,30.31,31376.0,CAKE +2023-09-29 15:57:00,30.225,30.285,30.225,30.28,13004.0,CAKE +2023-09-29 15:56:00,30.21,30.24,30.2,30.225,10447.0,CAKE +2023-09-29 15:55:00,30.21,30.21,30.19,30.205,10664.0,CAKE +2023-09-29 15:54:00,30.265,30.265,30.18,30.205,20500.0,CAKE +2023-09-29 15:53:00,30.29,30.295,30.26,30.265,7076.0,CAKE +2023-09-29 15:52:00,30.315,30.315,30.295,30.295,10244.0,CAKE +2023-09-29 15:51:00,30.325,30.325,30.29,30.315,11103.0,CAKE +2023-09-29 15:50:00,30.345,30.365,30.32,30.32,9429.0,CAKE +2023-09-29 15:49:00,30.345,30.35,30.33,30.34,5947.0,CAKE +2023-09-29 15:48:00,30.335,30.35,30.325,30.34,6170.0,CAKE +2023-09-29 15:47:00,30.3,30.35,30.3,30.34,7851.0,CAKE +2023-09-29 15:46:00,30.29,30.295,30.27,30.295,6263.0,CAKE +2023-09-29 15:45:00,30.325,30.325,30.29,30.29,4499.0,CAKE +2023-09-29 15:44:00,30.321,30.33,30.311,30.32,2807.0,CAKE +2023-09-29 15:43:00,30.285,30.32,30.285,30.32,8002.0,CAKE +2023-09-29 15:42:00,30.251,30.29,30.251,30.28,3753.0,CAKE +2023-09-29 15:41:00,30.27,30.27,30.23,30.26,7261.0,CAKE +2023-09-29 15:40:00,30.271,30.28,30.27,30.28,603.0,CAKE +2023-09-29 15:39:00,30.26,30.28,30.25,30.28,3431.0,CAKE +2023-09-29 15:38:00,30.26,30.28,30.26,30.26,5983.0,CAKE +2023-09-29 15:37:00,30.26,30.26,30.24,30.255,2416.0,CAKE +2023-09-29 15:36:00,30.285,30.285,30.25,30.25,2347.0,CAKE +2023-09-29 15:35:00,30.26,30.281,30.26,30.281,4958.0,CAKE +2023-09-29 15:34:00,30.305,30.305,30.28,30.28,3867.0,CAKE +2023-09-29 15:33:00,30.301,30.305,30.301,30.305,941.0,CAKE +2023-09-29 15:32:00,30.295,30.32,30.295,30.31,6462.0,CAKE +2023-09-29 15:31:00,30.315,30.315,30.295,30.295,2485.0,CAKE +2023-09-29 15:30:00,30.32,30.33,30.3,30.31,5198.0,CAKE +2023-09-29 15:29:00,30.35,30.35,30.32,30.32,3127.0,CAKE +2023-09-29 15:28:00,30.345,30.36,30.345,30.355,3236.0,CAKE +2023-09-29 15:27:00,30.33,30.345,30.33,30.345,2010.0,CAKE +2023-09-29 15:26:00,30.36,30.36,30.325,30.325,2621.0,CAKE +2023-09-29 15:25:00,30.37,30.371,30.36,30.37,3068.0,CAKE +2023-09-29 15:24:00,30.345,30.37,30.345,30.365,1650.0,CAKE +2023-09-29 15:23:00,30.38,30.38,30.35,30.35,3041.0,CAKE +2023-09-29 15:22:00,30.38,30.39,30.375,30.375,1386.0,CAKE +2023-09-29 15:21:00,30.4,30.4,30.38,30.38,2263.0,CAKE +2023-09-29 15:20:00,30.42,30.42,30.4,30.4,3693.0,CAKE +2023-09-29 15:19:00,30.43,30.44,30.425,30.425,1546.0,CAKE +2023-09-29 15:18:00,30.395,30.43,30.395,30.43,2781.0,CAKE +2023-09-29 15:17:00,30.39,30.4,30.385,30.39,4038.0,CAKE +2023-09-29 15:16:00,30.39,30.39,30.39,30.39,560.0,CAKE +2023-09-29 15:15:00,30.41,30.41,30.4,30.4,605.0,CAKE +2023-09-29 15:14:00,30.42,30.42,30.37,30.39,4701.0,CAKE +2023-09-29 15:13:00,30.41,30.43,30.41,30.43,2738.0,CAKE +2023-09-29 15:12:00,30.41,30.41,30.41,30.41,357.0,CAKE +2023-09-29 15:11:00,30.4,30.41,30.4,30.41,1462.0,CAKE +2023-09-29 15:10:00,30.4,30.41,30.39,30.4,2393.0,CAKE +2023-09-29 15:09:00,30.43,30.43,30.4,30.41,3245.0,CAKE +2023-09-29 15:08:00,30.43,30.44,30.43,30.44,1503.0,CAKE +2023-09-29 15:07:00,30.41,30.42,30.4,30.42,1491.0,CAKE +2023-09-29 15:06:00,30.42,30.42,30.42,30.42,485.0,CAKE +2023-09-29 15:05:00,30.37,30.42,30.37,30.405,3707.0,CAKE +2023-09-29 15:04:00,30.385,30.385,30.345,30.36,1727.0,CAKE +2023-09-29 15:03:00,30.46,30.46,30.41,30.41,2709.0,CAKE +2023-09-29 15:02:00,30.425,30.48,30.425,30.48,2126.0,CAKE +2023-09-29 15:01:00,30.425,30.425,30.425,30.425,716.0,CAKE +2023-09-29 15:00:00,30.375,30.41,30.375,30.41,6588.0,CAKE +2023-09-29 14:59:00,30.395,30.395,30.365,30.365,1437.0,CAKE +2023-09-29 14:58:00,30.41,30.419,30.4,30.4,2257.0,CAKE +2023-09-29 14:57:00,30.38,30.41,30.38,30.405,3863.0,CAKE +2023-09-29 14:56:00,30.38,30.38,30.38,30.38,372.0,CAKE +2023-09-29 14:55:00,30.335,30.37,30.335,30.37,1594.0,CAKE +2023-09-29 14:54:00,30.31,30.34,30.31,30.32,3279.0,CAKE +2023-09-29 14:52:00,30.295,30.33,30.295,30.32,2811.0,CAKE +2023-09-29 14:51:00,30.27,30.305,30.27,30.305,1669.0,CAKE +2023-09-29 14:50:00,30.24,30.275,30.24,30.27,5136.0,CAKE +2023-09-29 14:49:00,30.24,30.24,30.23,30.23,389.0,CAKE +2023-09-29 14:48:00,30.24,30.24,30.23,30.23,652.0,CAKE +2023-09-29 14:47:00,30.235,30.24,30.23,30.23,2069.0,CAKE +2023-09-29 14:46:00,30.24,30.25,30.23,30.24,4253.0,CAKE +2023-09-29 14:45:00,30.26,30.26,30.24,30.24,1594.0,CAKE +2023-09-29 14:44:00,30.265,30.27,30.265,30.27,409.0,CAKE +2023-09-29 14:43:00,30.24,30.27,30.24,30.27,1072.0,CAKE +2023-09-29 14:42:00,30.24,30.25,30.24,30.25,1306.0,CAKE +2023-09-29 14:41:00,30.25,30.25,30.23,30.23,2612.0,CAKE +2023-09-29 14:40:00,30.24,30.245,30.23,30.24,1539.0,CAKE +2023-09-29 14:39:00,30.23,30.23,30.22,30.23,949.0,CAKE +2023-09-29 14:38:00,30.21,30.25,30.21,30.23,2893.0,CAKE +2023-09-29 14:37:00,30.22,30.22,30.21,30.22,885.0,CAKE +2023-09-29 14:36:00,30.24,30.24,30.23,30.23,1458.0,CAKE +2023-09-29 14:35:00,30.21,30.24,30.21,30.23,1381.0,CAKE +2023-09-29 14:34:00,30.15,30.22,30.145,30.21,5163.0,CAKE +2023-09-29 14:33:00,30.17,30.17,30.13,30.16,2802.0,CAKE +2023-09-29 14:32:00,30.195,30.195,30.17,30.17,1543.0,CAKE +2023-09-29 14:31:00,30.19,30.19,30.185,30.19,785.0,CAKE +2023-09-29 14:30:00,30.2,30.21,30.19,30.2,1584.0,CAKE +2023-09-29 14:29:00,30.22,30.22,30.22,30.22,1017.0,CAKE +2023-09-29 14:28:00,30.24,30.257,30.2,30.21,3057.0,CAKE +2023-09-29 14:27:00,30.25,30.25,30.25,30.25,238.0,CAKE +2023-09-29 14:26:00,30.24,30.26,30.24,30.24,2289.0,CAKE +2023-09-29 14:25:00,30.23,30.24,30.21,30.24,2824.0,CAKE +2023-09-29 14:24:00,30.23,30.23,30.22,30.22,1359.0,CAKE +2023-09-29 14:23:00,30.24,30.25,30.23,30.23,2070.0,CAKE +2023-09-29 14:22:00,30.22,30.23,30.21,30.23,3190.0,CAKE +2023-09-29 14:21:00,30.227,30.227,30.227,30.227,293.0,CAKE +2023-09-29 14:20:00,30.22,30.23,30.22,30.22,2100.0,CAKE +2023-09-29 14:19:00,30.22,30.23,30.22,30.23,2656.0,CAKE +2023-09-29 14:18:00,30.255,30.27,30.22,30.22,2436.0,CAKE +2023-09-29 14:17:00,30.25,30.28,30.24,30.26,6293.0,CAKE +2023-09-29 14:16:00,30.34,30.34,30.27,30.27,2234.0,CAKE +2023-09-29 14:15:00,30.385,30.385,30.34,30.35,1630.0,CAKE +2023-09-29 14:14:00,30.4,30.4,30.38,30.38,1369.0,CAKE +2023-09-29 14:13:00,30.44,30.44,30.44,30.44,983.0,CAKE +2023-09-29 14:12:00,30.44,30.44,30.44,30.44,310.0,CAKE +2023-09-29 14:11:00,30.435,30.435,30.435,30.435,220.0,CAKE +2023-09-29 14:10:00,30.5,30.505,30.44,30.44,8175.0,CAKE +2023-09-29 14:09:00,30.525,30.525,30.48,30.48,2963.0,CAKE +2023-09-29 14:08:00,30.55,30.55,30.525,30.525,3462.0,CAKE +2023-09-29 14:07:00,30.54,30.54,30.54,30.54,700.0,CAKE +2023-09-29 14:06:00,30.53,30.54,30.53,30.54,2614.0,CAKE +2023-09-29 14:05:00,30.545,30.56,30.53,30.54,3886.0,CAKE +2023-09-29 14:04:00,30.54,30.54,30.54,30.54,603.0,CAKE +2023-09-29 14:03:00,30.545,30.565,30.54,30.55,2875.0,CAKE +2023-09-29 14:02:00,30.55,30.57,30.54,30.55,3686.0,CAKE +2023-09-29 14:01:00,30.55,30.56,30.55,30.55,2115.0,CAKE +2023-09-29 14:00:00,30.58,30.58,30.545,30.545,4281.0,CAKE +2023-09-29 13:59:00,30.6,30.6,30.59,30.6,1201.0,CAKE +2023-09-29 13:58:00,30.565,30.59,30.565,30.59,2302.0,CAKE +2023-09-29 13:57:00,30.61,30.61,30.58,30.58,1661.0,CAKE +2023-09-29 13:56:00,30.61,30.62,30.61,30.615,1568.0,CAKE +2023-09-29 13:55:00,30.59,30.6,30.59,30.6,639.0,CAKE +2023-09-29 13:54:00,30.595,30.6,30.59,30.59,1944.0,CAKE +2023-09-29 13:53:00,30.57,30.59,30.57,30.585,1769.0,CAKE +2023-09-29 13:52:00,30.58,30.58,30.57,30.57,1984.0,CAKE +2023-09-29 13:51:00,30.57,30.585,30.57,30.585,989.0,CAKE +2023-09-29 13:50:00,30.56,30.56,30.56,30.56,510.0,CAKE +2023-09-29 13:49:00,30.58,30.58,30.57,30.57,575.0,CAKE +2023-09-29 13:48:00,30.6,30.6,30.58,30.58,2682.0,CAKE +2023-09-29 13:47:00,30.61,30.61,30.61,30.61,194.0,CAKE +2023-09-29 13:46:00,30.6,30.62,30.59,30.62,2563.0,CAKE +2023-09-29 13:45:00,30.61,30.62,30.6,30.605,2105.0,CAKE +2023-09-29 13:44:00,30.62,30.62,30.6,30.6,1399.0,CAKE +2023-09-29 13:43:00,30.615,30.615,30.615,30.615,199.0,CAKE +2023-09-29 13:42:00,30.61,30.61,30.61,30.61,688.0,CAKE +2023-09-29 13:41:00,30.625,30.64,30.6,30.6,2045.0,CAKE +2023-09-29 13:40:00,30.63,30.63,30.62,30.62,1550.0,CAKE +2023-09-29 13:39:00,30.625,30.63,30.625,30.63,972.0,CAKE +2023-09-29 13:38:00,30.625,30.625,30.625,30.625,153.0,CAKE +2023-09-29 13:37:00,30.6,30.62,30.6,30.62,1488.0,CAKE +2023-09-29 13:36:00,30.62,30.63,30.59,30.6,3380.0,CAKE +2023-09-29 13:35:00,30.61,30.63,30.61,30.625,1744.0,CAKE +2023-09-29 13:34:00,30.6,30.61,30.595,30.605,1730.0,CAKE +2023-09-29 13:33:00,30.675,30.675,30.61,30.61,2982.0,CAKE +2023-09-29 13:32:00,30.68,30.68,30.67,30.675,521.0,CAKE +2023-09-29 13:31:00,30.67,30.68,30.67,30.68,844.0,CAKE +2023-09-29 13:30:00,30.635,30.665,30.635,30.665,1322.0,CAKE +2023-09-29 13:29:00,30.64,30.64,30.64,30.64,458.0,CAKE +2023-09-29 13:28:00,30.65,30.66,30.65,30.65,1702.0,CAKE +2023-09-29 13:27:00,30.645,30.65,30.645,30.65,399.0,CAKE +2023-09-29 13:26:00,30.6,30.63,30.6,30.63,2398.0,CAKE +2023-09-29 13:25:00,30.6,30.6,30.58,30.6,4594.0,CAKE +2023-09-29 13:24:00,30.59,30.59,30.59,30.59,1730.0,CAKE +2023-09-29 13:23:00,30.62,30.62,30.6,30.6,1825.0,CAKE +2023-09-29 13:22:00,30.61,30.62,30.61,30.62,967.0,CAKE +2023-09-29 13:20:00,30.55,30.6,30.55,30.6,1227.0,CAKE +2023-09-29 13:19:00,30.55,30.56,30.55,30.55,1634.0,CAKE +2023-09-29 13:18:00,30.56,30.56,30.54,30.54,1846.0,CAKE +2023-09-29 13:17:00,30.55,30.56,30.55,30.56,1105.0,CAKE +2023-09-29 13:16:00,30.55,30.55,30.55,30.55,226.0,CAKE +2023-09-29 13:15:00,30.55,30.57,30.55,30.55,3440.0,CAKE +2023-09-29 13:14:00,30.55,30.55,30.55,30.55,696.0,CAKE +2023-09-29 13:13:00,30.545,30.55,30.54,30.545,3397.0,CAKE +2023-09-29 13:12:00,30.545,30.545,30.54,30.54,2100.0,CAKE +2023-09-29 13:11:00,30.55,30.55,30.54,30.545,1608.0,CAKE +2023-09-29 13:10:00,30.54,30.54,30.54,30.54,1117.0,CAKE +2023-09-29 13:09:00,30.525,30.54,30.525,30.53,1655.0,CAKE +2023-09-29 13:08:00,30.51,30.53,30.51,30.52,2352.0,CAKE +2023-09-29 13:07:00,30.53,30.53,30.53,30.53,107.0,CAKE +2023-09-29 13:06:00,30.535,30.55,30.52,30.535,2859.0,CAKE +2023-09-29 13:05:00,30.57,30.57,30.54,30.55,2088.0,CAKE +2023-09-29 13:04:00,30.56,30.575,30.56,30.57,1212.0,CAKE +2023-09-29 13:03:00,30.55,30.55,30.55,30.55,236.0,CAKE +2023-09-29 13:02:00,30.55,30.55,30.53,30.54,2446.0,CAKE +2023-09-29 13:01:00,30.595,30.595,30.55,30.55,1505.0,CAKE +2023-09-29 13:00:00,30.64,30.64,30.61,30.61,2394.0,CAKE +2023-09-29 12:59:00,30.65,30.65,30.65,30.65,452.0,CAKE +2023-09-29 12:57:00,30.64,30.65,30.635,30.65,879.0,CAKE +2023-09-29 12:56:00,30.61,30.62,30.61,30.62,970.0,CAKE +2023-09-29 12:55:00,30.59,30.61,30.59,30.61,785.0,CAKE +2023-09-29 12:54:00,30.595,30.595,30.58,30.58,1252.0,CAKE +2023-09-29 12:53:00,30.61,30.61,30.6,30.61,850.0,CAKE +2023-09-29 12:52:00,30.63,30.63,30.62,30.62,1275.0,CAKE +2023-09-29 12:51:00,30.65,30.65,30.63,30.63,1427.0,CAKE +2023-09-29 12:49:00,30.65,30.68,30.64,30.68,2386.0,CAKE +2023-09-29 12:48:00,30.68,30.68,30.67,30.67,1169.0,CAKE +2023-09-29 12:47:00,30.71,30.71,30.71,30.71,750.0,CAKE +2023-09-29 12:46:00,30.73,30.74,30.73,30.73,1512.0,CAKE +2023-09-29 12:45:00,30.72,30.73,30.72,30.73,1331.0,CAKE +2023-09-29 12:44:00,30.69,30.71,30.68,30.71,991.0,CAKE +2023-09-29 12:43:00,30.71,30.71,30.71,30.71,542.0,CAKE +2023-09-29 12:42:00,30.735,30.735,30.72,30.72,963.0,CAKE +2023-09-29 12:41:00,30.73,30.73,30.73,30.73,775.0,CAKE +2023-09-29 12:40:00,30.7,30.72,30.7,30.72,1822.0,CAKE +2023-09-29 12:39:00,30.72,30.72,30.7,30.7,2652.0,CAKE +2023-09-29 12:38:00,30.75,30.75,30.73,30.73,735.0,CAKE +2023-09-29 12:37:00,30.72,30.74,30.72,30.73,1389.0,CAKE +2023-09-29 12:36:00,30.68,30.71,30.68,30.71,1908.0,CAKE +2023-09-29 12:34:00,30.675,30.69,30.675,30.69,973.0,CAKE +2023-09-29 12:32:00,30.715,30.715,30.715,30.715,306.0,CAKE +2023-09-29 12:31:00,30.71,30.71,30.71,30.71,513.0,CAKE +2023-09-29 12:30:00,30.71,30.73,30.71,30.71,1604.0,CAKE +2023-09-29 12:29:00,30.71,30.72,30.71,30.71,761.0,CAKE +2023-09-29 12:28:00,30.71,30.71,30.7,30.7,421.0,CAKE +2023-09-29 12:27:00,30.74,30.74,30.72,30.72,1673.0,CAKE +2023-09-29 12:25:00,30.73,30.74,30.72,30.74,2296.0,CAKE +2023-09-29 12:24:00,30.73,30.75,30.73,30.73,1505.0,CAKE +2023-09-29 12:23:00,30.72,30.72,30.72,30.72,796.0,CAKE +2023-09-29 12:22:00,30.71,30.735,30.71,30.73,1467.0,CAKE +2023-09-29 12:21:00,30.69,30.7,30.69,30.7,739.0,CAKE +2023-09-29 12:20:00,30.695,30.695,30.695,30.695,246.0,CAKE +2023-09-29 12:19:00,30.68,30.695,30.68,30.695,1645.0,CAKE +2023-09-29 12:18:00,30.67,30.67,30.67,30.67,300.0,CAKE +2023-09-29 12:17:00,30.64,30.65,30.64,30.65,1528.0,CAKE +2023-09-29 12:16:00,30.62,30.64,30.62,30.64,421.0,CAKE +2023-09-29 12:15:00,30.64,30.64,30.63,30.63,818.0,CAKE +2023-09-29 12:13:00,30.7,30.7,30.62,30.62,4078.0,CAKE +2023-09-29 12:12:00,30.69,30.705,30.69,30.705,2189.0,CAKE +2023-09-29 12:11:00,30.685,30.685,30.685,30.685,133.0,CAKE +2023-09-29 12:10:00,30.69,30.7,30.69,30.69,1970.0,CAKE +2023-09-29 12:09:00,30.7,30.7,30.69,30.69,1040.0,CAKE +2023-09-29 12:08:00,30.7,30.7,30.7,30.7,519.0,CAKE +2023-09-29 12:07:00,30.7,30.7,30.7,30.7,737.0,CAKE +2023-09-29 12:06:00,30.7,30.7,30.7,30.7,583.0,CAKE +2023-09-29 12:05:00,30.67,30.67,30.67,30.67,124.0,CAKE +2023-09-29 12:04:00,30.68,30.685,30.68,30.685,977.0,CAKE +2023-09-29 12:03:00,30.66,30.67,30.66,30.67,719.0,CAKE +2023-09-29 12:02:00,30.64,30.655,30.635,30.65,2162.0,CAKE +2023-09-29 12:01:00,30.645,30.645,30.63,30.63,773.0,CAKE +2023-09-29 12:00:00,30.63,30.65,30.63,30.65,2093.0,CAKE +2023-09-29 11:59:00,30.64,30.64,30.63,30.64,517.0,CAKE +2023-09-29 11:57:00,30.62,30.64,30.62,30.64,1166.0,CAKE +2023-09-29 11:56:00,30.61,30.61,30.61,30.61,737.0,CAKE +2023-09-29 11:55:00,30.581,30.6,30.581,30.6,650.0,CAKE +2023-09-29 11:54:00,30.54,30.59,30.54,30.59,2045.0,CAKE +2023-09-29 11:53:00,30.535,30.56,30.535,30.54,9039.0,CAKE +2023-09-29 11:52:00,30.55,30.57,30.53,30.53,2638.0,CAKE +2023-09-29 11:51:00,30.58,30.58,30.55,30.55,1492.0,CAKE +2023-09-29 11:50:00,30.556,30.556,30.55,30.55,315.0,CAKE +2023-09-29 11:49:00,30.625,30.625,30.59,30.59,1231.0,CAKE +2023-09-29 11:48:00,30.64,30.65,30.63,30.64,4927.0,CAKE +2023-09-29 11:47:00,30.63,30.63,30.63,30.63,369.0,CAKE +2023-09-29 11:46:00,30.64,30.64,30.62,30.63,2746.0,CAKE +2023-09-29 11:45:00,30.68,30.68,30.65,30.65,767.0,CAKE +2023-09-29 11:44:00,30.68,30.68,30.67,30.67,829.0,CAKE +2023-09-29 11:43:00,30.67,30.67,30.66,30.665,1621.0,CAKE +2023-09-29 11:42:00,30.69,30.69,30.67,30.67,1483.0,CAKE +2023-09-29 11:41:00,30.67,30.7,30.67,30.7,720.0,CAKE +2023-09-29 11:40:00,30.64,30.7,30.64,30.7,1527.0,CAKE +2023-09-29 11:39:00,30.63,30.65,30.63,30.65,2428.0,CAKE +2023-09-29 11:38:00,30.64,30.64,30.64,30.64,205.0,CAKE +2023-09-29 11:37:00,30.64,30.65,30.63,30.65,3719.0,CAKE +2023-09-29 11:36:00,30.65,30.65,30.65,30.65,300.0,CAKE +2023-09-29 11:35:00,30.64,30.65,30.64,30.65,1891.0,CAKE +2023-09-29 11:34:00,30.65,30.65,30.58,30.64,919.0,CAKE +2023-09-29 11:33:00,30.7,30.7,30.66,30.66,939.0,CAKE +2023-09-29 11:32:00,30.72,30.72,30.7,30.72,1219.0,CAKE +2023-09-29 11:31:00,30.68,30.705,30.68,30.705,1050.0,CAKE +2023-09-29 11:30:00,30.645,30.68,30.645,30.68,2234.0,CAKE +2023-09-29 11:29:00,30.62,30.65,30.62,30.65,1107.0,CAKE +2023-09-29 11:28:00,30.66,30.66,30.635,30.635,1492.0,CAKE +2023-09-29 11:27:00,30.65,30.67,30.63,30.67,1637.0,CAKE +2023-09-29 11:26:00,30.67,30.67,30.67,30.67,698.0,CAKE +2023-09-29 11:25:00,30.68,30.68,30.68,30.68,1018.0,CAKE +2023-09-29 11:24:00,30.7,30.7,30.68,30.68,1600.0,CAKE +2023-09-29 11:23:00,30.68,30.68,30.68,30.68,362.0,CAKE +2023-09-29 11:21:00,30.67,30.69,30.67,30.67,1639.0,CAKE +2023-09-29 11:20:00,30.65,30.67,30.65,30.66,1468.0,CAKE +2023-09-29 11:19:00,30.65,30.65,30.65,30.65,785.0,CAKE +2023-09-29 11:18:00,30.68,30.68,30.68,30.68,959.0,CAKE +2023-09-29 11:17:00,30.66,30.69,30.66,30.67,2171.0,CAKE +2023-09-29 11:15:00,30.65,30.65,30.64,30.64,832.0,CAKE +2023-09-29 11:14:00,30.67,30.69,30.67,30.67,1986.0,CAKE +2023-09-29 11:13:00,30.64,30.66,30.64,30.66,1449.0,CAKE +2023-09-29 11:12:00,30.62,30.66,30.62,30.64,3017.0,CAKE +2023-09-29 11:11:00,30.61,30.61,30.61,30.61,353.0,CAKE +2023-09-29 11:10:00,30.63,30.64,30.62,30.62,2392.0,CAKE +2023-09-29 11:09:00,30.59,30.61,30.59,30.59,667.0,CAKE +2023-09-29 11:08:00,30.61,30.61,30.61,30.61,285.0,CAKE +2023-09-29 11:07:00,30.65,30.67,30.65,30.66,3847.0,CAKE +2023-09-29 11:06:00,30.61,30.63,30.605,30.605,715.0,CAKE +2023-09-29 11:05:00,30.7,30.7,30.66,30.66,1905.0,CAKE +2023-09-29 11:04:00,30.685,30.7,30.685,30.7,1798.0,CAKE +2023-09-29 11:03:00,30.7,30.7,30.68,30.69,1810.0,CAKE +2023-09-29 11:02:00,30.7,30.72,30.69,30.7,2207.0,CAKE +2023-09-29 11:01:00,30.7,30.7,30.695,30.7,2708.0,CAKE +2023-09-29 11:00:00,30.715,30.715,30.69,30.69,1176.0,CAKE +2023-09-29 10:59:00,30.72,30.72,30.7,30.7,1828.0,CAKE +2023-09-29 10:58:00,30.725,30.725,30.7,30.7,370.0,CAKE +2023-09-29 10:57:00,30.695,30.74,30.695,30.715,3598.0,CAKE +2023-09-29 10:56:00,30.695,30.695,30.695,30.695,312.0,CAKE +2023-09-29 10:55:00,30.69,30.715,30.69,30.7,1777.0,CAKE +2023-09-29 10:54:00,30.68,30.7,30.68,30.7,1640.0,CAKE +2023-09-29 10:53:00,30.625,30.67,30.625,30.66,1959.0,CAKE +2023-09-29 10:52:00,30.64,30.64,30.61,30.63,1915.0,CAKE +2023-09-29 10:51:00,30.64,30.64,30.64,30.64,102.0,CAKE +2023-09-29 10:50:00,30.59,30.64,30.58,30.64,2301.0,CAKE +2023-09-29 10:49:00,30.58,30.58,30.57,30.57,984.0,CAKE +2023-09-29 10:48:00,30.54,30.55,30.54,30.55,381.0,CAKE +2023-09-29 10:46:00,30.59,30.59,30.59,30.59,309.0,CAKE +2023-09-29 10:45:00,30.63,30.63,30.59,30.59,1019.0,CAKE +2023-09-29 10:44:00,30.59,30.59,30.59,30.59,709.0,CAKE +2023-09-29 10:43:00,30.62,30.62,30.62,30.62,721.0,CAKE +2023-09-29 10:42:00,30.67,30.67,30.66,30.66,606.0,CAKE +2023-09-29 10:41:00,30.68,30.68,30.68,30.68,225.0,CAKE +2023-09-29 10:40:00,30.68,30.69,30.68,30.69,656.0,CAKE +2023-09-29 10:39:00,30.67,30.69,30.67,30.67,1448.0,CAKE +2023-09-29 10:38:00,30.63,30.66,30.63,30.66,2918.0,CAKE +2023-09-29 10:37:00,30.61,30.62,30.6,30.62,2514.0,CAKE +2023-09-29 10:36:00,30.57,30.58,30.57,30.573,2430.0,CAKE +2023-09-29 10:35:00,30.59,30.59,30.56,30.56,1748.0,CAKE +2023-09-29 10:34:00,30.58,30.58,30.58,30.58,414.0,CAKE +2023-09-29 10:33:00,30.6,30.6,30.6,30.6,130.0,CAKE +2023-09-29 10:32:00,30.61,30.61,30.61,30.61,403.0,CAKE +2023-09-29 10:31:00,30.61,30.61,30.605,30.605,518.0,CAKE +2023-09-29 10:30:00,30.61,30.61,30.61,30.61,269.0,CAKE +2023-09-29 10:29:00,30.58,30.6,30.58,30.6,816.0,CAKE +2023-09-29 10:28:00,30.54,30.565,30.54,30.565,914.0,CAKE +2023-09-29 10:27:00,30.57,30.57,30.53,30.54,1434.0,CAKE +2023-09-29 10:26:00,30.5,30.56,30.5,30.56,945.0,CAKE +2023-09-29 10:24:00,30.53,30.53,30.53,30.53,1036.0,CAKE +2023-09-29 10:23:00,30.51,30.57,30.5,30.57,2246.0,CAKE +2023-09-29 10:22:00,30.515,30.535,30.51,30.525,1778.0,CAKE +2023-09-29 10:21:00,30.54,30.54,30.51,30.518,2653.0,CAKE +2023-09-29 10:20:00,30.575,30.59,30.575,30.58,1256.0,CAKE +2023-09-29 10:19:00,30.5,30.57,30.5,30.57,1621.0,CAKE +2023-09-29 10:18:00,30.505,30.505,30.47,30.48,1079.0,CAKE +2023-09-29 10:17:00,30.505,30.505,30.505,30.505,109.0,CAKE +2023-09-29 10:16:00,30.505,30.505,30.49,30.49,322.0,CAKE +2023-09-29 10:15:00,30.47,30.52,30.47,30.52,1926.0,CAKE +2023-09-29 10:14:00,30.5,30.5,30.48,30.48,545.0,CAKE +2023-09-29 10:13:00,30.47,30.485,30.47,30.485,601.0,CAKE +2023-09-29 10:12:00,30.47,30.47,30.43,30.43,2074.0,CAKE +2023-09-29 10:11:00,30.46,30.5,30.46,30.48,2107.0,CAKE +2023-09-29 10:10:00,30.46,30.46,30.445,30.445,376.0,CAKE +2023-09-29 10:09:00,30.46,30.46,30.42,30.45,1965.0,CAKE +2023-09-29 10:08:00,30.43,30.45,30.41,30.45,2222.0,CAKE +2023-09-29 10:07:00,30.455,30.455,30.44,30.44,2435.0,CAKE +2023-09-29 10:06:00,30.448,30.47,30.44,30.47,1333.0,CAKE +2023-09-29 10:05:00,30.505,30.505,30.505,30.505,431.0,CAKE +2023-09-29 10:04:00,30.52,30.53,30.493,30.493,1035.0,CAKE +2023-09-29 10:03:00,30.57,30.57,30.525,30.525,1676.0,CAKE +2023-09-29 10:02:00,30.55,30.57,30.55,30.57,1535.0,CAKE +2023-09-29 10:01:00,30.56,30.59,30.52,30.52,1893.0,CAKE +2023-09-29 10:00:00,30.535,30.57,30.535,30.57,714.0,CAKE +2023-09-29 09:59:00,30.53,30.57,30.53,30.56,1060.0,CAKE +2023-09-29 09:58:00,30.55,30.55,30.535,30.535,936.0,CAKE +2023-09-29 09:57:00,30.61,30.61,30.61,30.61,436.0,CAKE +2023-09-29 09:56:00,30.6,30.61,30.56,30.59,2447.0,CAKE +2023-09-29 09:55:00,30.6,30.61,30.6,30.61,1544.0,CAKE +2023-09-29 09:52:00,30.6,30.6,30.58,30.58,405.0,CAKE +2023-09-29 09:51:00,30.61,30.64,30.6,30.61,1988.0,CAKE +2023-09-29 09:50:00,30.53,30.59,30.53,30.55,2709.0,CAKE +2023-09-29 09:49:00,30.435,30.5,30.435,30.5,2211.0,CAKE +2023-09-29 09:48:00,30.408,30.455,30.408,30.425,1865.0,CAKE +2023-09-29 09:47:00,30.465,30.47,30.44,30.46,1957.0,CAKE +2023-09-29 09:46:00,30.495,30.5,30.46,30.485,2498.0,CAKE +2023-09-29 09:45:00,30.51,30.51,30.45,30.475,2963.0,CAKE +2023-09-29 09:44:00,30.53,30.53,30.5,30.51,1389.0,CAKE +2023-09-29 09:43:00,30.55,30.55,30.53,30.53,815.0,CAKE +2023-09-29 09:42:00,30.527,30.59,30.527,30.56,1154.0,CAKE +2023-09-29 09:41:00,30.49,30.58,30.48,30.58,3052.0,CAKE +2023-09-29 09:40:00,30.5,30.54,30.47,30.5,3593.0,CAKE +2023-09-29 09:39:00,30.46,30.52,30.44,30.48,2570.0,CAKE +2023-09-29 09:38:00,30.44,30.45,30.42,30.45,2637.0,CAKE +2023-09-29 09:37:00,30.39,30.41,30.39,30.4,930.0,CAKE +2023-09-29 09:36:00,30.47,30.53,30.43,30.43,1622.0,CAKE +2023-09-29 09:35:00,30.41,30.41,30.41,30.41,348.0,CAKE +2023-09-29 09:34:00,30.45,30.47,30.4,30.41,1738.0,CAKE +2023-09-29 09:33:00,30.52,30.52,30.5,30.5,1265.0,CAKE +2023-09-29 09:32:00,30.55,30.55,30.45,30.45,1228.0,CAKE +2023-09-29 09:31:00,30.57,30.63,30.57,30.57,1989.0,CAKE +2023-09-29 09:30:00,30.51,30.59,30.495,30.59,9810.0,CAKE +2023-09-29 08:36:00,30.4,30.4,30.4,30.4,10.0,CAKE +2023-09-29 08:30:00,30.4,30.4,30.4,30.4,1.0,CAKE +2023-09-29 08:20:00,30.4,30.4,30.4,30.4,1.0,CAKE +2023-09-29 08:00:00,29.75,30.4,29.75,30.4,6.0,CAKE +2023-09-29 06:51:00,30.35,30.35,30.35,30.35,1.0,CAKE +2023-09-29 06:04:00,30.23,30.25,30.01,30.23,15.0,CAKE +2023-09-29 05:14:00,30.35,30.35,30.35,30.35,1.0,CAKE +2023-09-29 04:03:00,30.3,30.3,30.3,30.3,1.0,CAKE diff --git a/data/CALB_2023_10_21.csv b/data/CALB_2023_10_21.csv new file mode 100644 index 000000000..dc1295408 --- /dev/null +++ b/data/CALB_2023_10_21.csv @@ -0,0 +1,213 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 16:00:00,20.06,20.06,20.04,20.04,315.0,CALB +2023-10-20 15:59:00,20.03,20.06,20.03,20.06,850.0,CALB +2023-10-20 15:56:00,20.02,20.02,20.02,20.02,196.0,CALB +2023-10-20 09:30:00,20.06,20.06,20.06,20.06,22.0,CALB +2023-10-19 16:00:00,20.22,20.22,20.05,20.05,643.0,CALB +2023-10-19 15:59:00,20.12,20.22,20.12,20.22,1034.0,CALB +2023-10-19 15:55:00,20.03,20.03,20.03,20.03,300.0,CALB +2023-10-19 15:53:00,20.0,20.0,20.0,20.0,255.0,CALB +2023-10-19 14:11:00,20.15,20.15,20.15,20.15,100.0,CALB +2023-10-19 14:10:00,20.15,20.15,20.15,20.15,187.0,CALB +2023-10-19 14:00:00,20.14,20.14,20.14,20.14,100.0,CALB +2023-10-19 13:55:00,20.15,20.15,20.15,20.15,1029.0,CALB +2023-10-19 13:51:00,20.15,20.15,20.15,20.15,100.0,CALB +2023-10-19 13:45:00,20.225,20.225,20.105,20.105,413.0,CALB +2023-10-19 13:38:00,20.225,20.225,20.225,20.225,100.0,CALB +2023-10-19 13:29:00,20.225,20.225,20.225,20.225,200.0,CALB +2023-10-19 12:46:00,20.15,20.15,20.07,20.15,300.0,CALB +2023-10-19 12:45:00,20.075,20.39,20.0,20.0,12700.0,CALB +2023-10-19 12:44:00,20.15,20.15,20.15,20.15,1683.0,CALB +2023-10-19 12:43:00,20.0,20.15,20.0,20.15,4218.0,CALB +2023-10-19 12:42:00,20.12,20.17,20.0,20.025,7061.0,CALB +2023-10-19 12:41:00,20.13,20.13,20.04,20.04,713.0,CALB +2023-10-19 12:32:00,20.04,20.04,20.04,20.04,201.0,CALB +2023-10-19 12:31:00,20.13,20.14,20.13,20.14,212.0,CALB +2023-10-19 12:22:00,20.05,20.05,20.05,20.05,100.0,CALB +2023-10-19 12:18:00,20.04,20.04,20.04,20.04,100.0,CALB +2023-10-19 12:17:00,20.04,20.535,20.04,20.04,465.0,CALB +2023-10-19 12:16:00,20.045,20.068,20.04,20.04,432.0,CALB +2023-10-19 12:15:00,20.04,20.04,20.04,20.04,113.0,CALB +2023-10-19 12:13:00,20.12,20.12,20.04,20.12,1439.0,CALB +2023-10-19 11:48:00,20.25,20.25,20.25,20.25,100.0,CALB +2023-10-19 10:28:00,20.196,20.196,20.196,20.196,650.0,CALB +2023-10-19 09:50:00,20.5,20.55,20.5,20.55,200.0,CALB +2023-10-19 09:30:00,20.24,20.24,20.24,20.24,2.0,CALB +2023-10-18 16:00:00,20.135,20.153,20.135,20.153,425.0,CALB +2023-10-18 15:59:00,20.16,20.17,20.135,20.135,845.0,CALB +2023-10-18 15:24:00,20.17,20.17,20.17,20.17,146.0,CALB +2023-10-18 14:58:00,20.17,20.17,20.16,20.16,1075.0,CALB +2023-10-18 14:57:00,20.15,20.17,20.15,20.17,336.0,CALB +2023-10-18 14:53:00,20.035,20.035,20.035,20.035,551.0,CALB +2023-10-18 12:14:00,20.17,20.17,20.17,20.17,209.0,CALB +2023-10-18 12:13:00,19.79,19.79,19.79,19.79,571.0,CALB +2023-10-18 11:57:00,20.13,20.13,20.13,20.13,200.0,CALB +2023-10-18 11:55:00,19.95,19.95,19.95,19.95,400.0,CALB +2023-10-18 11:54:00,19.82,19.82,19.82,19.82,7000.0,CALB +2023-10-18 11:53:00,19.923,20.13,19.78,20.13,800.0,CALB +2023-10-18 11:50:00,20.14,20.14,20.14,20.14,100.0,CALB +2023-10-18 11:49:00,20.0,20.0,20.0,20.0,106.0,CALB +2023-10-18 11:48:00,20.0,20.0,20.0,20.0,600.0,CALB +2023-10-18 11:47:00,20.23,20.23,20.0,20.13,1863.0,CALB +2023-10-18 11:23:00,20.49,20.49,20.49,20.49,174.0,CALB +2023-10-18 11:22:00,20.127,20.127,20.127,20.127,502.0,CALB +2023-10-18 11:16:00,20.16,20.49,20.16,20.49,500.0,CALB +2023-10-18 11:03:00,20.222,20.222,20.222,20.222,500.0,CALB +2023-10-18 10:35:00,20.09,20.3,20.065,20.3,1000.0,CALB +2023-10-18 09:30:00,20.5,20.5,20.5,20.5,77.0,CALB +2023-10-17 16:00:00,20.5,20.5,20.43,20.43,7459.0,CALB +2023-10-17 15:59:00,20.525,20.525,20.5,20.5,540.0,CALB +2023-10-17 15:50:00,20.41,20.41,20.41,20.41,696.0,CALB +2023-10-17 14:53:00,20.59,20.59,20.59,20.59,116.0,CALB +2023-10-17 12:21:00,20.44,20.44,20.44,20.44,100.0,CALB +2023-10-17 10:28:00,20.64,20.64,20.64,20.64,108.0,CALB +2023-10-17 09:30:00,20.2,20.2,20.2,20.2,49.0,CALB +2023-10-16 16:00:00,20.33,20.33,20.27,20.27,2179.0,CALB +2023-10-16 15:59:00,20.31,20.335,20.31,20.33,998.0,CALB +2023-10-16 15:35:00,20.35,20.35,20.35,20.35,460.0,CALB +2023-10-16 14:36:00,20.35,20.35,20.35,20.35,219.0,CALB +2023-10-16 14:21:00,20.4,20.45,20.4,20.42,1469.0,CALB +2023-10-16 14:19:00,20.4,20.45,20.4,20.45,362.0,CALB +2023-10-16 11:55:00,20.5,20.5,20.5,20.5,1328.0,CALB +2023-10-16 09:30:00,20.34,20.34,20.34,20.34,3.0,CALB +2023-10-13 17:08:00,20.26,20.26,20.26,20.26,9.0,CALB +2023-10-13 16:00:00,20.28,20.28,20.28,20.28,532.0,CALB +2023-10-13 15:59:00,20.28,20.28,20.28,20.28,244.0,CALB +2023-10-13 15:57:00,20.14,20.28,20.14,20.27,1022.0,CALB +2023-10-13 15:54:00,20.28,20.28,20.28,20.28,790.0,CALB +2023-10-13 15:53:00,20.3,20.3,20.3,20.3,200.0,CALB +2023-10-13 15:52:00,20.29,20.29,20.29,20.29,100.0,CALB +2023-10-13 15:51:00,20.285,20.3,20.285,20.3,392.0,CALB +2023-10-13 15:50:00,20.3,20.3,20.3,20.3,100.0,CALB +2023-10-13 15:49:00,20.285,20.49,20.28,20.28,1169.0,CALB +2023-10-13 15:48:00,20.32,20.42,20.32,20.42,462.0,CALB +2023-10-13 15:42:00,20.28,20.385,20.28,20.385,357.0,CALB +2023-10-13 15:36:00,20.38,20.485,20.27,20.27,860.0,CALB +2023-10-13 15:19:00,20.29,20.29,20.26,20.26,272.0,CALB +2023-10-13 15:13:00,20.26,20.26,20.26,20.26,115.0,CALB +2023-10-13 15:12:00,20.25,20.26,20.25,20.26,1082.0,CALB +2023-10-13 15:11:00,20.25,20.25,20.25,20.25,300.0,CALB +2023-10-13 15:10:00,20.25,20.25,20.25,20.25,118.0,CALB +2023-10-13 15:09:00,20.4,20.4,20.25,20.25,832.0,CALB +2023-10-13 14:30:00,20.25,20.25,20.25,20.25,843.0,CALB +2023-10-13 09:31:00,20.69,20.69,20.69,20.69,100.0,CALB +2023-10-13 09:30:00,20.41,20.41,20.41,20.41,33.0,CALB +2023-10-12 16:00:00,20.37,20.37,20.37,20.37,874.0,CALB +2023-10-12 15:59:00,20.37,20.37,20.37,20.37,550.0,CALB +2023-10-12 15:25:00,20.4,20.4,20.4,20.4,110.0,CALB +2023-10-12 15:24:00,20.43,20.43,20.43,20.43,566.0,CALB +2023-10-12 15:22:00,20.22,20.22,20.22,20.22,402.0,CALB +2023-10-12 09:30:00,20.56,20.56,20.56,20.56,29.0,CALB +2023-10-11 16:00:00,20.55,20.55,20.55,20.55,1077.0,CALB +2023-10-11 15:59:00,20.62,20.62,20.55,20.55,1011.0,CALB +2023-10-11 10:24:00,20.71,20.71,20.71,20.71,341.0,CALB +2023-10-11 09:50:00,20.84,20.84,20.84,20.84,100.0,CALB +2023-10-11 09:31:00,20.84,20.84,20.84,20.84,200.0,CALB +2023-10-11 09:30:00,20.44,20.44,20.44,20.44,239.0,CALB +2023-10-10 16:03:00,20.7,20.7,20.7,20.7,4.0,CALB +2023-10-10 16:00:00,21.0,21.0,20.68,20.68,471.0,CALB +2023-10-10 15:59:00,20.9,21.0,20.9,21.0,1262.0,CALB +2023-10-10 15:40:00,20.33,20.33,20.33,20.33,143.0,CALB +2023-10-10 15:18:00,20.33,20.33,20.33,20.33,386.0,CALB +2023-10-10 14:02:00,20.33,20.33,20.33,20.33,210.0,CALB +2023-10-10 13:17:00,20.34,20.34,20.33,20.33,1631.0,CALB +2023-10-10 13:13:00,20.32,20.32,20.32,20.32,1000.0,CALB +2023-10-10 12:58:00,20.7,20.7,20.7,20.7,125.0,CALB +2023-10-10 12:29:00,20.3,20.3,20.3,20.3,166.0,CALB +2023-10-10 09:30:00,20.21,20.21,20.21,20.21,10.0,CALB +2023-10-09 16:00:00,20.3,20.3,20.2,20.3,488.0,CALB +2023-10-09 15:59:00,20.05,20.2,20.04,20.2,1032.0,CALB +2023-10-09 15:58:00,19.9,20.05,19.9,20.05,2344.0,CALB +2023-10-09 15:57:00,20.07,20.07,19.94,19.94,1267.0,CALB +2023-10-09 15:54:00,20.06,20.325,20.05,20.325,4278.0,CALB +2023-10-09 15:48:00,20.11,20.34,20.04,20.23,3618.0,CALB +2023-10-09 15:40:00,20.25,20.25,20.25,20.25,124.0,CALB +2023-10-09 14:32:00,20.26,20.26,20.26,20.26,559.0,CALB +2023-10-09 14:18:00,20.34,20.34,20.34,20.34,239.0,CALB +2023-10-09 13:49:00,20.43,20.43,20.43,20.43,154.0,CALB +2023-10-09 12:48:00,20.44,20.44,20.44,20.44,596.0,CALB +2023-10-09 12:38:00,20.43,20.43,20.43,20.43,100.0,CALB +2023-10-09 12:07:00,20.55,20.55,20.55,20.55,278.0,CALB +2023-10-09 10:07:00,20.78,20.94,20.2,20.65,507.0,CALB +2023-10-09 09:30:00,20.09,20.09,20.09,20.09,61.0,CALB +2023-10-06 16:15:00,20.29,20.29,20.29,20.29,1.0,CALB +2023-10-06 16:00:00,20.15,20.23,20.15,20.23,1310.0,CALB +2023-10-06 15:59:00,20.15,20.22,20.15,20.15,10936.0,CALB +2023-10-06 15:58:00,20.05,20.16,20.05,20.15,11398.0,CALB +2023-10-06 15:57:00,20.05,20.05,20.05,20.05,255.0,CALB +2023-10-06 15:55:00,20.05,20.06,20.05,20.06,2168.0,CALB +2023-10-06 15:54:00,20.05,20.05,20.05,20.05,1402.0,CALB +2023-10-06 15:53:00,20.075,20.075,20.05,20.05,1037.0,CALB +2023-10-06 15:52:00,20.03,20.05,20.03,20.05,1140.0,CALB +2023-10-06 15:50:00,20.06,20.09,20.01,20.01,4547.0,CALB +2023-10-06 15:45:00,20.11,20.11,20.11,20.11,100.0,CALB +2023-10-06 14:57:00,20.18,20.18,20.18,20.18,100.0,CALB +2023-10-06 14:40:00,20.05,20.06,20.05,20.06,200.0,CALB +2023-10-06 14:39:00,20.05,20.2,20.05,20.2,600.0,CALB +2023-10-06 14:32:00,20.19,20.19,20.19,20.19,100.0,CALB +2023-10-06 14:27:00,20.15,20.15,20.1,20.15,400.0,CALB +2023-10-06 14:26:00,20.18,20.19,20.18,20.19,200.0,CALB +2023-10-06 14:17:00,20.18,20.19,20.1,20.1,323.0,CALB +2023-10-06 13:51:00,20.19,20.2,20.0,20.2,800.0,CALB +2023-10-06 12:55:00,20.0,20.0,20.0,20.0,1268.0,CALB +2023-10-06 12:54:00,20.19,20.2,20.19,20.2,200.0,CALB +2023-10-06 12:52:00,20.05,20.05,20.05,20.05,200.0,CALB +2023-10-06 09:41:00,20.2,20.2,20.2,20.2,100.0,CALB +2023-10-06 09:30:00,20.16,20.16,20.16,20.16,1.0,CALB +2023-10-05 16:00:00,20.23,20.23,20.145,20.145,2917.0,CALB +2023-10-05 15:59:00,20.23,20.23,20.23,20.23,774.0,CALB +2023-10-05 15:16:00,20.175,20.175,20.175,20.175,179.0,CALB +2023-10-05 12:39:00,20.23,20.23,20.23,20.23,272.0,CALB +2023-10-05 10:34:00,20.37,20.37,20.37,20.37,258.0,CALB +2023-10-05 09:30:00,19.79,19.79,19.79,19.79,49.0,CALB +2023-10-04 16:00:00,20.04,20.04,19.94,19.94,422.0,CALB +2023-10-04 15:59:00,19.97,20.04,19.87,20.04,1397.0,CALB +2023-10-04 15:57:00,19.83,19.83,19.83,19.83,193.0,CALB +2023-10-04 14:29:00,19.83,19.859,19.83,19.859,200.0,CALB +2023-10-04 13:16:00,19.85,19.85,19.85,19.85,197.0,CALB +2023-10-04 11:35:00,20.0,20.0,20.0,20.0,100.0,CALB +2023-10-04 09:30:00,19.86,19.86,19.86,19.86,5.0,CALB +2023-10-03 16:00:00,19.76,19.84,19.76,19.84,1277.0,CALB +2023-10-03 15:59:00,19.84,19.84,19.76,19.76,943.0,CALB +2023-10-03 15:54:00,19.8,19.8,19.8,19.8,103.0,CALB +2023-10-03 12:25:00,19.9,19.9,19.9,19.9,200.0,CALB +2023-10-03 12:23:00,19.51,19.51,19.5,19.5,1000.0,CALB +2023-10-03 12:22:00,19.5,19.5,19.5,19.5,221.0,CALB +2023-10-03 12:20:00,19.505,19.61,19.505,19.51,779.0,CALB +2023-10-03 12:16:00,19.44,19.94,19.44,19.94,3582.0,CALB +2023-10-03 11:50:00,19.52,19.52,19.46,19.46,3355.0,CALB +2023-10-03 11:46:00,19.52,19.52,19.52,19.52,423.0,CALB +2023-10-03 11:18:00,19.73,19.73,19.73,19.73,100.0,CALB +2023-10-03 11:14:00,19.9,19.99,19.9,19.99,200.0,CALB +2023-10-03 09:30:00,19.74,19.74,19.74,19.74,285.0,CALB +2023-10-02 16:00:00,19.9,19.9,19.9,19.9,1308.0,CALB +2023-10-02 15:59:00,19.995,20.01,19.9,19.9,2057.0,CALB +2023-10-02 15:29:00,20.1,20.1,20.1,20.1,209.0,CALB +2023-10-02 15:28:00,19.92,19.95,19.92,19.95,201.0,CALB +2023-10-02 15:22:00,19.8,19.8,19.77,19.77,402.0,CALB +2023-10-02 14:05:00,20.0,20.0,20.0,20.0,1098.0,CALB +2023-10-02 10:59:00,20.15,20.15,20.15,20.15,200.0,CALB +2023-10-02 10:06:00,20.01,20.01,20.01,20.01,105.0,CALB +2023-10-02 09:30:00,20.15,20.15,20.15,20.15,422.0,CALB +2023-09-29 16:00:00,20.02,20.1,20.02,20.1,408.0,CALB +2023-09-29 15:58:00,20.02,20.02,20.02,20.02,100.0,CALB +2023-09-29 15:55:00,20.03,20.03,20.03,20.03,151.0,CALB +2023-09-29 15:51:00,20.14,20.14,20.13,20.13,748.0,CALB +2023-09-29 15:50:00,20.15,20.398,20.15,20.398,283.0,CALB +2023-09-29 15:48:00,20.14,20.15,20.14,20.15,203.0,CALB +2023-09-29 15:47:00,20.15,20.15,20.15,20.15,207.0,CALB +2023-09-29 15:44:00,20.15,20.15,20.15,20.15,420.0,CALB +2023-09-29 15:37:00,20.075,20.075,20.075,20.075,306.0,CALB +2023-09-29 13:23:00,20.0,20.0,20.0,20.0,6500.0,CALB +2023-09-29 13:11:00,20.0,20.0,20.0,20.0,5735.0,CALB +2023-09-29 12:19:00,20.025,20.025,20.025,20.025,100.0,CALB +2023-09-29 12:07:00,20.025,20.025,20.0,20.0,800.0,CALB +2023-09-29 11:15:00,20.0,20.15,20.0,20.15,5219.0,CALB +2023-09-29 11:14:00,20.0,20.0,20.0,20.0,1705.0,CALB +2023-09-29 11:04:00,20.04,20.04,20.0,20.0,609.0,CALB +2023-09-29 10:54:00,20.0,20.0,20.0,20.0,1202.0,CALB +2023-09-29 10:46:00,20.04,20.04,20.04,20.04,913.0,CALB +2023-09-29 10:44:00,19.95,20.0,19.95,20.0,2399.0,CALB +2023-09-29 09:55:00,20.0,20.0,20.0,20.0,203.0,CALB +2023-09-29 09:30:00,19.9,19.9,19.9,19.9,48.0,CALB +2023-09-29 09:13:00,20.0,20.0,20.0,20.0,1.0,CALB diff --git a/data/CALM_2023_10_21.csv b/data/CALM_2023_10_21.csv new file mode 100644 index 000000000..b242c8437 --- /dev/null +++ b/data/CALM_2023_10_21.csv @@ -0,0 +1,6479 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 17:22:00,44.85,44.85,44.85,44.85,4.0,CALM +2023-10-20 17:12:00,45.88,45.88,45.88,45.88,2.0,CALM +2023-10-20 16:54:00,45.88,45.88,45.88,45.88,199.0,CALM +2023-10-20 16:32:00,45.88,45.88,45.88,45.88,15.0,CALM +2023-10-20 16:20:00,45.88,45.88,45.88,45.88,388.0,CALM +2023-10-20 16:00:00,45.9,45.9,45.88,45.88,967766.0,CALM +2023-10-20 15:59:00,45.93,45.935,45.86,45.9,42114.0,CALM +2023-10-20 15:58:00,45.92,45.945,45.91,45.94,17489.0,CALM +2023-10-20 15:57:00,46.01,46.015,45.91,45.92,29551.0,CALM +2023-10-20 15:56:00,46.0,46.03,45.98,46.015,15679.0,CALM +2023-10-20 15:55:00,46.01,46.05,45.95,46.02,35444.0,CALM +2023-10-20 15:54:00,46.08,46.08,45.98,46.045,32965.0,CALM +2023-10-20 15:53:00,46.04,46.1,46.04,46.08,5351.0,CALM +2023-10-20 15:52:00,46.02,46.06,46.02,46.04,4170.0,CALM +2023-10-20 15:51:00,46.01,46.02,46.0,46.015,3004.0,CALM +2023-10-20 15:50:00,46.03,46.07,46.0,46.01,9484.0,CALM +2023-10-20 15:49:00,46.05,46.05,46.02,46.03,6032.0,CALM +2023-10-20 15:48:00,46.06,46.06,46.04,46.05,2910.0,CALM +2023-10-20 15:47:00,46.03,46.05,46.005,46.05,6900.0,CALM +2023-10-20 15:46:00,46.02,46.04,46.02,46.032,3445.0,CALM +2023-10-20 15:45:00,46.02,46.02,46.01,46.01,1948.0,CALM +2023-10-20 15:44:00,46.05,46.07,46.04,46.04,3250.0,CALM +2023-10-20 15:43:00,46.07,46.07,46.02,46.04,5300.0,CALM +2023-10-20 15:42:00,46.05,46.08,46.05,46.062,1543.0,CALM +2023-10-20 15:41:00,46.0,46.04,46.0,46.04,7566.0,CALM +2023-10-20 15:40:00,46.0,46.0,45.97,45.99,5709.0,CALM +2023-10-20 15:39:00,46.008,46.025,46.0,46.0,4075.0,CALM +2023-10-20 15:38:00,45.92,45.99,45.92,45.97,6247.0,CALM +2023-10-20 15:37:00,45.91,45.93,45.9,45.925,3437.0,CALM +2023-10-20 15:36:00,46.0,46.0,45.93,45.93,4156.0,CALM +2023-10-20 15:35:00,45.99,46.005,45.98,46.0,6521.0,CALM +2023-10-20 15:34:00,46.0,46.005,46.0,46.0,2991.0,CALM +2023-10-20 15:33:00,46.025,46.025,46.0,46.0,5275.0,CALM +2023-10-20 15:32:00,46.01,46.02,46.0,46.02,6539.0,CALM +2023-10-20 15:31:00,46.04,46.05,46.022,46.022,1115.0,CALM +2023-10-20 15:30:00,46.04,46.065,46.04,46.06,2572.0,CALM +2023-10-20 15:29:00,46.04,46.045,46.04,46.04,1967.0,CALM +2023-10-20 15:28:00,46.05,46.055,46.03,46.03,2007.0,CALM +2023-10-20 15:27:00,46.05,46.055,46.05,46.055,640.0,CALM +2023-10-20 15:26:00,46.01,46.05,46.01,46.043,4608.0,CALM +2023-10-20 15:25:00,46.01,46.02,45.97,46.02,4483.0,CALM +2023-10-20 15:24:00,46.025,46.025,46.025,46.025,132.0,CALM +2023-10-20 15:23:00,46.05,46.05,46.05,46.05,617.0,CALM +2023-10-20 15:22:00,46.06,46.07,46.05,46.07,3788.0,CALM +2023-10-20 15:21:00,46.08,46.08,46.056,46.065,1541.0,CALM +2023-10-20 15:20:00,46.115,46.115,46.1,46.1,1245.0,CALM +2023-10-20 15:18:00,46.12,46.14,46.12,46.13,1987.0,CALM +2023-10-20 15:17:00,46.1,46.12,46.1,46.12,2244.0,CALM +2023-10-20 15:16:00,46.1,46.11,46.095,46.095,1716.0,CALM +2023-10-20 15:15:00,46.105,46.105,46.078,46.078,1511.0,CALM +2023-10-20 15:13:00,46.105,46.11,46.09,46.105,1995.0,CALM +2023-10-20 15:12:00,46.2,46.2,46.12,46.12,1812.0,CALM +2023-10-20 15:11:00,46.22,46.225,46.2,46.2,1434.0,CALM +2023-10-20 15:10:00,46.22,46.24,46.22,46.23,2871.0,CALM +2023-10-20 15:09:00,46.22,46.23,46.21,46.21,1204.0,CALM +2023-10-20 15:08:00,46.22,46.22,46.22,46.22,295.0,CALM +2023-10-20 15:07:00,46.25,46.25,46.24,46.24,1464.0,CALM +2023-10-20 15:06:00,46.24,46.25,46.24,46.25,3127.0,CALM +2023-10-20 15:05:00,46.23,46.23,46.23,46.23,319.0,CALM +2023-10-20 15:04:00,46.22,46.24,46.21,46.225,2184.0,CALM +2023-10-20 15:03:00,46.32,46.32,46.24,46.24,2839.0,CALM +2023-10-20 15:01:00,46.326,46.327,46.32,46.328,608.0,CALM +2023-10-20 15:00:00,46.34,46.34,46.34,46.34,687.0,CALM +2023-10-20 14:58:00,46.29,46.36,46.29,46.31,4385.0,CALM +2023-10-20 14:57:00,46.3,46.31,46.29,46.29,842.0,CALM +2023-10-20 14:56:00,46.3,46.3,46.3,46.3,437.0,CALM +2023-10-20 14:55:00,46.28,46.31,46.28,46.3,3204.0,CALM +2023-10-20 14:54:00,46.26,46.27,46.26,46.27,1445.0,CALM +2023-10-20 14:53:00,46.27,46.27,46.26,46.265,1287.0,CALM +2023-10-20 14:52:00,46.27,46.27,46.26,46.27,2786.0,CALM +2023-10-20 14:51:00,46.26,46.26,46.26,46.26,585.0,CALM +2023-10-20 14:50:00,46.27,46.27,46.22,46.25,3143.0,CALM +2023-10-20 14:49:00,46.29,46.29,46.29,46.29,1170.0,CALM +2023-10-20 14:48:00,46.27,46.28,46.27,46.28,2850.0,CALM +2023-10-20 14:47:00,46.25,46.265,46.24,46.26,2575.0,CALM +2023-10-20 14:46:00,46.28,46.28,46.25,46.25,1845.0,CALM +2023-10-20 14:45:00,46.28,46.31,46.28,46.3,719.0,CALM +2023-10-20 14:44:00,46.27,46.3,46.27,46.3,2650.0,CALM +2023-10-20 14:43:00,46.25,46.25,46.244,46.25,737.0,CALM +2023-10-20 14:42:00,46.27,46.27,46.23,46.245,1776.0,CALM +2023-10-20 14:41:00,46.28,46.29,46.26,46.26,1174.0,CALM +2023-10-20 14:40:00,46.28,46.28,46.269,46.28,2344.0,CALM +2023-10-20 14:39:00,46.23,46.27,46.23,46.27,1174.0,CALM +2023-10-20 14:38:00,46.28,46.28,46.23,46.23,620.0,CALM +2023-10-20 14:37:00,46.32,46.32,46.24,46.28,3096.0,CALM +2023-10-20 14:36:00,46.33,46.33,46.33,46.33,447.0,CALM +2023-10-20 14:35:00,46.3,46.31,46.3,46.31,828.0,CALM +2023-10-20 14:34:00,46.28,46.285,46.28,46.285,956.0,CALM +2023-10-20 14:33:00,46.27,46.27,46.27,46.27,451.0,CALM +2023-10-20 14:32:00,46.27,46.27,46.23,46.27,2112.0,CALM +2023-10-20 14:31:00,46.195,46.29,46.19,46.28,4779.0,CALM +2023-10-20 14:30:00,46.175,46.19,46.175,46.19,1244.0,CALM +2023-10-20 14:29:00,46.175,46.175,46.175,46.175,202.0,CALM +2023-10-20 14:28:00,46.18,46.19,46.18,46.18,947.0,CALM +2023-10-20 14:27:00,46.19,46.19,46.19,46.19,244.0,CALM +2023-10-20 14:26:00,46.18,46.2,46.18,46.2,1155.0,CALM +2023-10-20 14:25:00,46.12,46.18,46.12,46.18,4169.0,CALM +2023-10-20 14:24:00,46.12,46.12,46.1,46.12,5943.0,CALM +2023-10-20 14:23:00,46.12,46.12,46.12,46.12,828.0,CALM +2023-10-20 14:22:00,46.12,46.12,46.1,46.11,4127.0,CALM +2023-10-20 14:21:00,46.12,46.13,46.11,46.13,2277.0,CALM +2023-10-20 14:20:00,46.14,46.17,46.11,46.14,6610.0,CALM +2023-10-20 14:19:00,46.18,46.185,46.145,46.15,12504.0,CALM +2023-10-20 14:18:00,46.17,46.185,46.17,46.17,818.0,CALM +2023-10-20 14:17:00,46.183,46.182,46.182,46.182,240.0,CALM +2023-10-20 14:16:00,46.13,46.2,46.13,46.2,2589.0,CALM +2023-10-20 14:15:00,46.11,46.12,46.11,46.12,2045.0,CALM +2023-10-20 14:14:00,46.11,46.11,46.11,46.11,1122.0,CALM +2023-10-20 14:13:00,46.105,46.105,46.1,46.1,1988.0,CALM +2023-10-20 14:12:00,46.105,46.105,46.105,46.105,274.0,CALM +2023-10-20 14:11:00,46.11,46.11,46.09,46.1,870.0,CALM +2023-10-20 14:10:00,46.16,46.16,46.11,46.11,3440.0,CALM +2023-10-20 14:08:00,46.15,46.16,46.14,46.16,1264.0,CALM +2023-10-20 14:07:00,46.16,46.16,46.15,46.15,390.0,CALM +2023-10-20 14:06:00,46.12,46.15,46.12,46.15,2424.0,CALM +2023-10-20 14:05:00,46.13,46.14,46.12,46.12,1449.0,CALM +2023-10-20 14:04:00,46.131,46.131,46.131,46.131,240.0,CALM +2023-10-20 14:03:00,46.155,46.17,46.14,46.155,1318.0,CALM +2023-10-20 14:02:00,46.155,46.155,46.155,46.155,447.0,CALM +2023-10-20 14:01:00,46.16,46.16,46.16,46.16,237.0,CALM +2023-10-20 13:59:00,46.14,46.155,46.13,46.14,2057.0,CALM +2023-10-20 13:58:00,46.155,46.155,46.155,46.155,379.0,CALM +2023-10-20 13:56:00,46.14,46.17,46.14,46.17,581.0,CALM +2023-10-20 13:55:00,46.099,46.125,46.09,46.12,3324.0,CALM +2023-10-20 13:54:00,46.08,46.09,46.08,46.09,1400.0,CALM +2023-10-20 13:53:00,46.11,46.11,46.08,46.085,1295.0,CALM +2023-10-20 13:52:00,46.13,46.14,46.1,46.1,959.0,CALM +2023-10-20 13:51:00,46.15,46.15,46.13,46.13,280.0,CALM +2023-10-20 13:50:00,46.13,46.13,46.13,46.13,241.0,CALM +2023-10-20 13:49:00,46.16,46.16,46.15,46.15,315.0,CALM +2023-10-20 13:47:00,46.145,46.19,46.14,46.19,3773.0,CALM +2023-10-20 13:46:00,46.16,46.16,46.14,46.14,528.0,CALM +2023-10-20 13:45:00,46.205,46.205,46.18,46.18,918.0,CALM +2023-10-20 13:44:00,46.215,46.215,46.215,46.215,264.0,CALM +2023-10-20 13:43:00,46.21,46.22,46.21,46.22,1171.0,CALM +2023-10-20 13:42:00,46.25,46.25,46.25,46.25,148.0,CALM +2023-10-20 13:41:00,46.235,46.24,46.22,46.24,1062.0,CALM +2023-10-20 13:40:00,46.23,46.25,46.23,46.235,654.0,CALM +2023-10-20 13:39:00,46.2,46.2,46.2,46.2,305.0,CALM +2023-10-20 13:38:00,46.105,46.16,46.105,46.155,3850.0,CALM +2023-10-20 13:37:00,46.14,46.14,46.14,46.14,255.0,CALM +2023-10-20 13:36:00,46.14,46.14,46.09,46.1,3358.0,CALM +2023-10-20 13:33:00,46.13,46.13,46.13,46.13,971.0,CALM +2023-10-20 13:31:00,46.11,46.11,46.11,46.11,295.0,CALM +2023-10-20 13:30:00,46.09,46.11,46.09,46.11,2540.0,CALM +2023-10-20 13:29:00,46.1,46.13,46.075,46.075,2928.0,CALM +2023-10-20 13:28:00,46.06,46.09,46.06,46.09,4051.0,CALM +2023-10-20 13:27:00,46.05,46.06,46.05,46.05,1225.0,CALM +2023-10-20 13:26:00,46.05,46.07,46.05,46.07,313.0,CALM +2023-10-20 13:25:00,46.065,46.065,46.065,46.065,442.0,CALM +2023-10-20 13:24:00,46.065,46.065,46.065,46.065,230.0,CALM +2023-10-20 13:22:00,46.08,46.08,46.07,46.08,1018.0,CALM +2023-10-20 13:21:00,46.06,46.08,46.05,46.08,3115.0,CALM +2023-10-20 13:19:00,46.076,46.076,46.076,46.076,261.0,CALM +2023-10-20 13:17:00,46.075,46.075,46.06,46.07,449.0,CALM +2023-10-20 13:16:00,46.045,46.07,46.045,46.06,1369.0,CALM +2023-10-20 13:15:00,46.05,46.05,46.037,46.037,441.0,CALM +2023-10-20 13:14:00,46.05,46.05,46.05,46.05,623.0,CALM +2023-10-20 13:13:00,46.04,46.04,46.04,46.04,145.0,CALM +2023-10-20 13:12:00,46.085,46.085,46.05,46.055,3099.0,CALM +2023-10-20 13:11:00,46.085,46.085,46.085,46.085,215.0,CALM +2023-10-20 13:10:00,46.05,46.09,46.05,46.085,3969.0,CALM +2023-10-20 13:09:00,46.04,46.04,46.04,46.04,757.0,CALM +2023-10-20 13:08:00,46.04,46.04,46.04,46.04,797.0,CALM +2023-10-20 13:07:00,46.04,46.04,46.04,46.04,107.0,CALM +2023-10-20 13:06:00,46.035,46.05,46.035,46.05,889.0,CALM +2023-10-20 13:05:00,46.06,46.07,46.02,46.04,3281.0,CALM +2023-10-20 13:03:00,46.06,46.06,46.05,46.055,1377.0,CALM +2023-10-20 13:02:00,46.07,46.07,46.04,46.065,2622.0,CALM +2023-10-20 13:01:00,46.073,46.073,46.073,46.073,314.0,CALM +2023-10-20 13:00:00,46.035,46.1,46.035,46.085,4565.0,CALM +2023-10-20 12:59:00,46.04,46.042,46.04,46.042,1231.0,CALM +2023-10-20 12:58:00,46.02,46.03,45.975,46.03,3633.0,CALM +2023-10-20 12:57:00,46.02,46.03,46.0,46.0,1087.0,CALM +2023-10-20 12:56:00,46.115,46.115,46.06,46.06,2947.0,CALM +2023-10-20 12:55:00,46.118,46.118,46.118,46.118,116.0,CALM +2023-10-20 12:53:00,46.139,46.14,46.1,46.1,1580.0,CALM +2023-10-20 12:52:00,46.14,46.14,46.14,46.14,383.0,CALM +2023-10-20 12:51:00,46.145,46.15,46.145,46.15,303.0,CALM +2023-10-20 12:49:00,46.09,46.12,46.09,46.12,1945.0,CALM +2023-10-20 12:48:00,46.09,46.1,46.09,46.1,1149.0,CALM +2023-10-20 12:47:00,46.08,46.085,46.08,46.085,985.0,CALM +2023-10-20 12:46:00,46.1,46.1,46.07,46.07,853.0,CALM +2023-10-20 12:45:00,46.115,46.14,46.115,46.138,1806.0,CALM +2023-10-20 12:44:00,46.12,46.12,46.11,46.11,886.0,CALM +2023-10-20 12:42:00,46.1,46.11,46.1,46.11,578.0,CALM +2023-10-20 12:41:00,46.11,46.11,46.09,46.09,395.0,CALM +2023-10-20 12:40:00,46.14,46.14,46.12,46.12,1167.0,CALM +2023-10-20 12:38:00,46.14,46.145,46.135,46.145,1680.0,CALM +2023-10-20 12:37:00,46.05,46.16,46.05,46.16,2636.0,CALM +2023-10-20 12:36:00,46.028,46.04,46.028,46.04,765.0,CALM +2023-10-20 12:35:00,46.02,46.02,46.02,46.02,444.0,CALM +2023-10-20 12:34:00,46.03,46.05,46.03,46.035,1633.0,CALM +2023-10-20 12:33:00,46.04,46.05,46.04,46.05,608.0,CALM +2023-10-20 12:32:00,46.04,46.04,46.025,46.04,1796.0,CALM +2023-10-20 12:30:00,46.025,46.025,46.025,46.025,314.0,CALM +2023-10-20 12:29:00,46.0,46.03,45.98,46.03,2655.0,CALM +2023-10-20 12:28:00,45.985,45.993,45.985,45.993,861.0,CALM +2023-10-20 12:27:00,46.01,46.01,45.985,46.0,1888.0,CALM +2023-10-20 12:26:00,46.015,46.015,46.0,46.01,1102.0,CALM +2023-10-20 12:25:00,46.0,46.08,46.0,46.04,6492.0,CALM +2023-10-20 12:24:00,46.01,46.02,46.01,46.02,282.0,CALM +2023-10-20 12:23:00,46.0,46.01,46.0,46.01,1300.0,CALM +2023-10-20 12:22:00,45.995,46.0,45.99,46.0,2035.0,CALM +2023-10-20 12:21:00,45.98,46.0,45.97,46.0,2196.0,CALM +2023-10-20 12:20:00,45.975,45.99,45.975,45.985,1205.0,CALM +2023-10-20 12:19:00,45.99,45.995,45.96,45.96,2042.0,CALM +2023-10-20 12:18:00,45.98,45.995,45.97,45.995,745.0,CALM +2023-10-20 12:17:00,46.02,46.02,46.0,46.0,2468.0,CALM +2023-10-20 12:16:00,45.995,45.995,45.995,45.995,192.0,CALM +2023-10-20 12:15:00,45.99,46.01,45.99,45.998,1704.0,CALM +2023-10-20 12:14:00,45.99,46.005,45.99,46.005,986.0,CALM +2023-10-20 12:13:00,45.955,45.98,45.94,45.98,1434.0,CALM +2023-10-20 12:12:00,45.98,45.98,45.96,45.96,1218.0,CALM +2023-10-20 12:11:00,45.98,45.99,45.98,45.98,657.0,CALM +2023-10-20 12:10:00,45.96,45.98,45.96,45.98,763.0,CALM +2023-10-20 12:09:00,45.95,45.95,45.935,45.935,540.0,CALM +2023-10-20 12:08:00,45.89,45.94,45.89,45.94,1210.0,CALM +2023-10-20 12:07:00,45.97,45.97,45.86,45.89,2364.0,CALM +2023-10-20 12:05:00,45.95,45.985,45.95,45.97,2262.0,CALM +2023-10-20 12:04:00,45.885,45.975,45.885,45.975,1996.0,CALM +2023-10-20 12:03:00,45.87,45.875,45.87,45.875,626.0,CALM +2023-10-20 12:02:00,45.97,45.995,45.88,45.88,3998.0,CALM +2023-10-20 12:01:00,45.965,45.965,45.91,45.955,3095.0,CALM +2023-10-20 12:00:00,45.99,45.99,45.97,45.97,823.0,CALM +2023-10-20 11:59:00,46.0,46.0,45.95,45.975,3011.0,CALM +2023-10-20 11:58:00,46.0,46.0,45.99,45.995,1968.0,CALM +2023-10-20 11:57:00,46.003,46.003,45.96,46.0,5391.0,CALM +2023-10-20 11:56:00,45.99,46.0,45.99,46.0,444.0,CALM +2023-10-20 11:55:00,46.0,46.02,46.0,46.005,753.0,CALM +2023-10-20 11:54:00,46.015,46.015,46.015,46.015,308.0,CALM +2023-10-20 11:53:00,46.025,46.025,45.99,46.0,1710.0,CALM +2023-10-20 11:51:00,46.02,46.02,46.02,46.02,410.0,CALM +2023-10-20 11:49:00,46.02,46.02,46.02,46.02,920.0,CALM +2023-10-20 11:48:00,46.09,46.09,45.99,46.0,4605.0,CALM +2023-10-20 11:47:00,46.09,46.1,46.09,46.1,816.0,CALM +2023-10-20 11:46:00,46.1,46.1,46.1,46.1,268.0,CALM +2023-10-20 11:45:00,46.075,46.09,46.075,46.09,572.0,CALM +2023-10-20 11:44:00,46.02,46.02,46.02,46.02,662.0,CALM +2023-10-20 11:43:00,46.0,46.005,46.0,46.005,544.0,CALM +2023-10-20 11:42:00,46.03,46.03,45.98,45.98,1857.0,CALM +2023-10-20 11:41:00,45.99,46.03,45.99,46.03,2429.0,CALM +2023-10-20 11:40:00,46.04,46.04,45.99,46.0,2029.0,CALM +2023-10-20 11:39:00,46.045,46.045,46.04,46.041,822.0,CALM +2023-10-20 11:38:00,46.0,46.03,45.99,46.03,3213.0,CALM +2023-10-20 11:37:00,45.93,45.97,45.91,45.97,3896.0,CALM +2023-10-20 11:36:00,45.901,45.94,45.9,45.94,1984.0,CALM +2023-10-20 11:35:00,45.9,45.94,45.9,45.925,2240.0,CALM +2023-10-20 11:34:00,45.93,45.93,45.92,45.92,1103.0,CALM +2023-10-20 11:33:00,45.94,45.97,45.94,45.97,606.0,CALM +2023-10-20 11:32:00,45.92,45.955,45.92,45.955,982.0,CALM +2023-10-20 11:30:00,45.93,45.93,45.9,45.9,2702.0,CALM +2023-10-20 11:29:00,45.955,45.955,45.955,45.955,186.0,CALM +2023-10-20 11:28:00,45.97,45.97,45.942,45.96,633.0,CALM +2023-10-20 11:27:00,45.9,45.935,45.89,45.935,1176.0,CALM +2023-10-20 11:26:00,45.84,45.87,45.84,45.87,593.0,CALM +2023-10-20 11:25:00,45.72,45.83,45.71,45.83,7039.0,CALM +2023-10-20 11:24:00,45.74,45.74,45.655,45.71,4184.0,CALM +2023-10-20 11:23:00,45.751,45.751,45.73,45.74,3414.0,CALM +2023-10-20 11:22:00,45.69,45.755,45.69,45.755,5784.0,CALM +2023-10-20 11:21:00,45.675,45.69,45.675,45.675,2669.0,CALM +2023-10-20 11:20:00,45.7,45.74,45.68,45.71,4206.0,CALM +2023-10-20 11:19:00,45.71,45.71,45.695,45.7,813.0,CALM +2023-10-20 11:18:00,45.68,45.7,45.67,45.67,1125.0,CALM +2023-10-20 11:17:00,45.73,45.73,45.67,45.675,1208.0,CALM +2023-10-20 11:16:00,45.75,45.75,45.75,45.75,417.0,CALM +2023-10-20 11:15:00,45.8,45.8,45.75,45.75,2097.0,CALM +2023-10-20 11:14:00,45.8,45.81,45.8,45.81,613.0,CALM +2023-10-20 11:13:00,45.82,45.82,45.79,45.79,1387.0,CALM +2023-10-20 11:12:00,45.82,45.82,45.82,45.82,302.0,CALM +2023-10-20 11:11:00,45.85,45.86,45.83,45.83,1453.0,CALM +2023-10-20 11:10:00,45.85,45.87,45.84,45.84,2418.0,CALM +2023-10-20 11:09:00,45.83,45.85,45.805,45.835,2885.0,CALM +2023-10-20 11:08:00,45.88,45.88,45.793,45.793,2226.0,CALM +2023-10-20 11:07:00,45.91,45.91,45.88,45.905,638.0,CALM +2023-10-20 11:06:00,46.035,46.07,45.98,45.98,4535.0,CALM +2023-10-20 11:05:00,46.0,46.03,46.0,46.01,1835.0,CALM +2023-10-20 11:04:00,46.16,46.16,46.14,46.14,912.0,CALM +2023-10-20 11:03:00,46.16,46.16,46.16,46.16,195.0,CALM +2023-10-20 11:02:00,46.13,46.13,46.13,46.13,482.0,CALM +2023-10-20 11:00:00,46.15,46.18,46.15,46.18,725.0,CALM +2023-10-20 10:59:00,46.12,46.17,46.12,46.16,1931.0,CALM +2023-10-20 10:58:00,46.16,46.16,46.14,46.145,1387.0,CALM +2023-10-20 10:57:00,46.16,46.16,46.15,46.15,306.0,CALM +2023-10-20 10:56:00,46.18,46.18,46.18,46.18,214.0,CALM +2023-10-20 10:55:00,46.235,46.235,46.19,46.19,923.0,CALM +2023-10-20 10:54:00,46.21,46.21,46.21,46.21,220.0,CALM +2023-10-20 10:53:00,46.305,46.34,46.24,46.24,1403.0,CALM +2023-10-20 10:52:00,46.3,46.3,46.27,46.27,475.0,CALM +2023-10-20 10:51:00,46.35,46.35,46.35,46.35,2368.0,CALM +2023-10-20 10:49:00,46.32,46.37,46.32,46.37,1837.0,CALM +2023-10-20 10:48:00,46.22,46.29,46.22,46.285,3471.0,CALM +2023-10-20 10:47:00,46.22,46.22,46.18,46.2,1609.0,CALM +2023-10-20 10:46:00,46.23,46.29,46.23,46.28,1709.0,CALM +2023-10-20 10:45:00,46.22,46.27,46.215,46.23,4690.0,CALM +2023-10-20 10:44:00,46.24,46.24,46.22,46.22,768.0,CALM +2023-10-20 10:41:00,46.41,46.42,46.34,46.34,3617.0,CALM +2023-10-20 10:40:00,46.385,46.403,46.385,46.403,688.0,CALM +2023-10-20 10:39:00,46.37,46.39,46.36,46.39,2127.0,CALM +2023-10-20 10:38:00,46.455,46.455,46.37,46.37,3908.0,CALM +2023-10-20 10:37:00,46.455,46.455,46.455,46.455,350.0,CALM +2023-10-20 10:36:00,46.39,46.48,46.39,46.445,1699.0,CALM +2023-10-20 10:35:00,46.37,46.37,46.37,46.37,1071.0,CALM +2023-10-20 10:34:00,46.295,46.34,46.295,46.33,1584.0,CALM +2023-10-20 10:33:00,46.4,46.42,46.295,46.295,5698.0,CALM +2023-10-20 10:32:00,46.37,46.395,46.37,46.395,1382.0,CALM +2023-10-20 10:31:00,46.35,46.37,46.35,46.35,1567.0,CALM +2023-10-20 10:30:00,46.35,46.35,46.33,46.33,1143.0,CALM +2023-10-20 10:29:00,46.4,46.4,46.36,46.365,4298.0,CALM +2023-10-20 10:28:00,46.37,46.42,46.37,46.42,978.0,CALM +2023-10-20 10:26:00,46.19,46.37,46.19,46.365,6300.0,CALM +2023-10-20 10:25:00,46.23,46.23,46.185,46.185,1690.0,CALM +2023-10-20 10:23:00,46.285,46.285,46.26,46.26,2119.0,CALM +2023-10-20 10:22:00,46.28,46.28,46.28,46.28,354.0,CALM +2023-10-20 10:20:00,46.28,46.28,46.28,46.28,241.0,CALM +2023-10-20 10:19:00,46.285,46.29,46.28,46.28,1747.0,CALM +2023-10-20 10:18:00,46.33,46.346,46.21,46.3,9256.0,CALM +2023-10-20 10:17:00,46.31,46.35,46.29,46.33,2728.0,CALM +2023-10-20 10:16:00,46.285,46.285,46.285,46.285,659.0,CALM +2023-10-20 10:15:00,46.28,46.28,46.28,46.28,782.0,CALM +2023-10-20 10:14:00,46.25,46.304,46.25,46.304,3481.0,CALM +2023-10-20 10:13:00,46.21,46.23,46.21,46.23,385.0,CALM +2023-10-20 10:11:00,46.27,46.28,46.23,46.23,1670.0,CALM +2023-10-20 10:10:00,46.37,46.37,46.24,46.24,1603.0,CALM +2023-10-20 10:09:00,46.405,46.405,46.37,46.37,348.0,CALM +2023-10-20 10:08:00,46.445,46.445,46.41,46.41,607.0,CALM +2023-10-20 10:07:00,46.41,46.455,46.41,46.44,728.0,CALM +2023-10-20 10:06:00,46.46,46.46,46.44,46.44,228.0,CALM +2023-10-20 10:05:00,46.446,46.446,46.41,46.41,489.0,CALM +2023-10-20 10:04:00,46.41,46.41,46.41,46.41,111.0,CALM +2023-10-20 10:03:00,46.435,46.435,46.43,46.43,384.0,CALM +2023-10-20 10:02:00,46.42,46.42,46.39,46.39,1088.0,CALM +2023-10-20 10:01:00,46.48,46.5,46.46,46.46,1205.0,CALM +2023-10-20 10:00:00,46.41,46.41,46.41,46.41,194.0,CALM +2023-10-20 09:59:00,46.51,46.51,46.46,46.465,1942.0,CALM +2023-10-20 09:58:00,46.505,46.53,46.505,46.53,435.0,CALM +2023-10-20 09:56:00,46.46,46.49,46.46,46.48,751.0,CALM +2023-10-20 09:54:00,46.436,46.46,46.436,46.46,859.0,CALM +2023-10-20 09:53:00,46.315,46.46,46.315,46.45,3012.0,CALM +2023-10-20 09:52:00,46.315,46.315,46.28,46.28,1435.0,CALM +2023-10-20 09:51:00,46.24,46.24,46.24,46.24,133.0,CALM +2023-10-20 09:50:00,46.295,46.295,46.295,46.295,255.0,CALM +2023-10-20 09:48:00,46.35,46.36,46.35,46.36,375.0,CALM +2023-10-20 09:47:00,46.4,46.41,46.4,46.4,1318.0,CALM +2023-10-20 09:46:00,46.44,46.44,46.4,46.4,240.0,CALM +2023-10-20 09:45:00,46.25,46.34,46.25,46.34,1136.0,CALM +2023-10-20 09:44:00,46.205,46.3,46.205,46.27,2384.0,CALM +2023-10-20 09:43:00,46.21,46.21,46.15,46.15,283.0,CALM +2023-10-20 09:42:00,46.14,46.14,46.14,46.14,475.0,CALM +2023-10-20 09:41:00,46.24,46.24,46.24,46.24,183.0,CALM +2023-10-20 09:40:00,46.35,46.37,46.25,46.25,1879.0,CALM +2023-10-20 09:39:00,46.32,46.365,46.32,46.365,1807.0,CALM +2023-10-20 09:38:00,46.5,46.5,46.5,46.5,238.0,CALM +2023-10-20 09:37:00,46.395,46.53,46.26,46.53,1166.0,CALM +2023-10-20 09:35:00,46.44,46.44,46.44,46.44,325.0,CALM +2023-10-20 09:34:00,46.45,46.45,46.45,46.45,536.0,CALM +2023-10-20 09:33:00,46.5,46.5,46.37,46.37,866.0,CALM +2023-10-20 09:30:00,46.55,46.55,46.51,46.51,19942.0,CALM +2023-10-20 09:25:00,46.49,46.92,46.34,46.54,42.0,CALM +2023-10-20 08:27:00,46.002,46.002,46.002,46.002,99.0,CALM +2023-10-20 08:23:00,46.34,46.34,46.34,46.34,1.0,CALM +2023-10-20 08:07:00,46.33,46.33,46.33,46.33,4.0,CALM +2023-10-20 08:00:00,46.005,46.99,46.005,46.99,60.0,CALM +2023-10-20 06:09:00,46.0,46.0,46.0,46.0,1.0,CALM +2023-10-19 19:59:00,46.47,46.47,46.47,46.47,1.0,CALM +2023-10-19 18:56:00,46.0,46.0,46.0,46.0,1.0,CALM +2023-10-19 18:30:00,46.36,46.36,46.36,46.36,1.0,CALM +2023-10-19 17:01:00,45.41,45.41,45.41,45.41,1.0,CALM +2023-10-19 16:51:00,46.0,46.0,46.0,46.0,1.0,CALM +2023-10-19 16:20:00,46.34,46.34,46.34,46.34,178.0,CALM +2023-10-19 16:12:00,46.01,46.01,46.0,46.0,40.0,CALM +2023-10-19 16:04:00,46.34,46.34,45.98,45.98,12.0,CALM +2023-10-19 16:01:00,46.34,46.34,46.34,46.34,2742.0,CALM +2023-10-19 16:00:00,46.35,46.35,46.34,46.34,268273.0,CALM +2023-10-19 15:59:00,46.36,46.36,46.34,46.35,24425.0,CALM +2023-10-19 15:58:00,46.35,46.36,46.34,46.35,13435.0,CALM +2023-10-19 15:57:00,46.32,46.36,46.32,46.34,14464.0,CALM +2023-10-19 15:56:00,46.29,46.32,46.28,46.32,13421.0,CALM +2023-10-19 15:55:00,46.25,46.295,46.25,46.295,8980.0,CALM +2023-10-19 15:54:00,46.27,46.3,46.26,46.265,7399.0,CALM +2023-10-19 15:53:00,46.35,46.35,46.26,46.27,7922.0,CALM +2023-10-19 15:52:00,46.23,46.36,46.23,46.345,9476.0,CALM +2023-10-19 15:51:00,46.27,46.29,46.23,46.23,4482.0,CALM +2023-10-19 15:50:00,46.23,46.285,46.195,46.28,7586.0,CALM +2023-10-19 15:49:00,46.23,46.24,46.23,46.24,2670.0,CALM +2023-10-19 15:48:00,46.27,46.27,46.23,46.23,2893.0,CALM +2023-10-19 15:47:00,46.23,46.24,46.23,46.24,1990.0,CALM +2023-10-19 15:46:00,46.25,46.25,46.2,46.23,5964.0,CALM +2023-10-19 15:44:00,46.23,46.27,46.23,46.27,5213.0,CALM +2023-10-19 15:43:00,46.18,46.235,46.18,46.23,6793.0,CALM +2023-10-19 15:42:00,46.2,46.2,46.18,46.185,2169.0,CALM +2023-10-19 15:41:00,46.19,46.205,46.19,46.205,1749.0,CALM +2023-10-19 15:40:00,46.19,46.19,46.18,46.19,5202.0,CALM +2023-10-19 15:39:00,46.245,46.245,46.2,46.21,1704.0,CALM +2023-10-19 15:38:00,46.245,46.245,46.245,46.245,701.0,CALM +2023-10-19 15:37:00,46.29,46.3,46.27,46.27,3110.0,CALM +2023-10-19 15:36:00,46.3,46.3,46.29,46.29,1165.0,CALM +2023-10-19 15:35:00,46.34,46.34,46.3,46.3,3448.0,CALM +2023-10-19 15:34:00,46.31,46.36,46.31,46.36,2591.0,CALM +2023-10-19 15:33:00,46.33,46.33,46.3,46.33,4975.0,CALM +2023-10-19 15:32:00,46.37,46.37,46.34,46.34,1866.0,CALM +2023-10-19 15:31:00,46.345,46.36,46.345,46.36,1494.0,CALM +2023-10-19 15:30:00,46.345,46.345,46.345,46.345,593.0,CALM +2023-10-19 15:29:00,46.4,46.41,46.33,46.35,5287.0,CALM +2023-10-19 15:28:00,46.39,46.39,46.38,46.385,654.0,CALM +2023-10-19 15:27:00,46.405,46.405,46.37,46.371,2365.0,CALM +2023-10-19 15:26:00,46.405,46.405,46.405,46.405,473.0,CALM +2023-10-19 15:25:00,46.36,46.405,46.36,46.405,3515.0,CALM +2023-10-19 15:24:00,46.38,46.38,46.37,46.37,1438.0,CALM +2023-10-19 15:23:00,46.42,46.42,46.39,46.39,3572.0,CALM +2023-10-19 15:22:00,46.4,46.405,46.4,46.4,637.0,CALM +2023-10-19 15:20:00,46.4,46.415,46.4,46.415,1141.0,CALM +2023-10-19 15:19:00,46.37,46.4,46.37,46.4,1200.0,CALM +2023-10-19 15:18:00,46.36,46.36,46.36,46.36,651.0,CALM +2023-10-19 15:17:00,46.36,46.36,46.36,46.36,536.0,CALM +2023-10-19 15:16:00,46.31,46.35,46.31,46.35,3017.0,CALM +2023-10-19 15:15:00,46.323,46.323,46.32,46.32,1134.0,CALM +2023-10-19 15:14:00,46.3,46.34,46.3,46.335,2477.0,CALM +2023-10-19 15:13:00,46.31,46.31,46.305,46.305,527.0,CALM +2023-10-19 15:12:00,46.32,46.32,46.32,46.32,681.0,CALM +2023-10-19 15:11:00,46.37,46.37,46.34,46.34,1187.0,CALM +2023-10-19 15:10:00,46.38,46.4,46.38,46.385,2202.0,CALM +2023-10-19 15:09:00,46.41,46.41,46.39,46.39,1192.0,CALM +2023-10-19 15:08:00,46.42,46.42,46.39,46.39,1243.0,CALM +2023-10-19 15:07:00,46.43,46.43,46.42,46.42,776.0,CALM +2023-10-19 15:06:00,46.426,46.426,46.426,46.426,634.0,CALM +2023-10-19 15:05:00,46.435,46.435,46.435,46.435,354.0,CALM +2023-10-19 15:04:00,46.475,46.478,46.42,46.42,1856.0,CALM +2023-10-19 15:03:00,46.47,46.47,46.47,46.47,750.0,CALM +2023-10-19 15:02:00,46.525,46.525,46.43,46.43,2057.0,CALM +2023-10-19 15:01:00,46.515,46.52,46.51,46.515,2110.0,CALM +2023-10-19 15:00:00,46.505,46.51,46.505,46.51,1052.0,CALM +2023-10-19 14:59:00,46.505,46.505,46.505,46.505,652.0,CALM +2023-10-19 14:58:00,46.49,46.52,46.49,46.51,1512.0,CALM +2023-10-19 14:57:00,46.45,46.47,46.45,46.47,883.0,CALM +2023-10-19 14:56:00,46.418,46.44,46.39,46.44,3413.0,CALM +2023-10-19 14:55:00,46.42,46.42,46.41,46.41,773.0,CALM +2023-10-19 14:54:00,46.37,46.425,46.37,46.425,3775.0,CALM +2023-10-19 14:53:00,46.35,46.35,46.35,46.35,702.0,CALM +2023-10-19 14:52:00,46.37,46.37,46.36,46.36,988.0,CALM +2023-10-19 14:50:00,46.38,46.39,46.35,46.37,2402.0,CALM +2023-10-19 14:49:00,46.4,46.4,46.4,46.4,926.0,CALM +2023-10-19 14:48:00,46.425,46.425,46.41,46.42,1122.0,CALM +2023-10-19 14:47:00,46.5,46.51,46.44,46.44,4556.0,CALM +2023-10-19 14:46:00,46.51,46.51,46.5,46.5,443.0,CALM +2023-10-19 14:45:00,46.525,46.53,46.5,46.53,1124.0,CALM +2023-10-19 14:44:00,46.54,46.54,46.52,46.52,845.0,CALM +2023-10-19 14:43:00,46.51,46.55,46.51,46.55,3595.0,CALM +2023-10-19 14:42:00,46.52,46.52,46.52,46.52,462.0,CALM +2023-10-19 14:41:00,46.515,46.515,46.51,46.51,904.0,CALM +2023-10-19 14:40:00,46.5,46.53,46.5,46.53,7004.0,CALM +2023-10-19 14:39:00,46.5,46.51,46.5,46.505,2074.0,CALM +2023-10-19 14:38:00,46.51,46.51,46.495,46.495,966.0,CALM +2023-10-19 14:37:00,46.51,46.52,46.51,46.52,556.0,CALM +2023-10-19 14:36:00,46.51,46.52,46.51,46.52,522.0,CALM +2023-10-19 14:35:00,46.51,46.52,46.5,46.52,1787.0,CALM +2023-10-19 14:34:00,46.53,46.54,46.52,46.53,1086.0,CALM +2023-10-19 14:33:00,46.56,46.56,46.55,46.55,2094.0,CALM +2023-10-19 14:32:00,46.53,46.59,46.53,46.56,3506.0,CALM +2023-10-19 14:31:00,46.515,46.515,46.515,46.515,360.0,CALM +2023-10-19 14:30:00,46.53,46.53,46.51,46.51,1492.0,CALM +2023-10-19 14:29:00,46.53,46.53,46.52,46.52,510.0,CALM +2023-10-19 14:28:00,46.525,46.525,46.525,46.525,1114.0,CALM +2023-10-19 14:27:00,46.5,46.54,46.5,46.54,1844.0,CALM +2023-10-19 14:26:00,46.5,46.5,46.5,46.5,556.0,CALM +2023-10-19 14:25:00,46.505,46.51,46.46,46.465,1743.0,CALM +2023-10-19 14:24:00,46.505,46.505,46.505,46.505,441.0,CALM +2023-10-19 14:22:00,46.53,46.53,46.42,46.505,5837.0,CALM +2023-10-19 14:21:00,46.48,46.545,46.48,46.545,3475.0,CALM +2023-10-19 14:20:00,46.5,46.5,46.49,46.49,1081.0,CALM +2023-10-19 14:19:00,46.49,46.5,46.49,46.5,351.0,CALM +2023-10-19 14:18:00,46.505,46.505,46.49,46.49,1153.0,CALM +2023-10-19 14:17:00,46.495,46.5,46.495,46.5,580.0,CALM +2023-10-19 14:16:00,46.49,46.49,46.48,46.48,1195.0,CALM +2023-10-19 14:15:00,46.505,46.51,46.505,46.51,631.0,CALM +2023-10-19 14:14:00,46.47,46.505,46.47,46.5,1412.0,CALM +2023-10-19 14:13:00,46.51,46.51,46.46,46.46,2678.0,CALM +2023-10-19 14:12:00,46.46,46.505,46.46,46.505,2528.0,CALM +2023-10-19 14:11:00,46.515,46.515,46.48,46.48,1370.0,CALM +2023-10-19 14:10:00,46.51,46.52,46.5,46.51,2510.0,CALM +2023-10-19 14:08:00,46.525,46.525,46.48,46.49,1438.0,CALM +2023-10-19 14:07:00,46.56,46.56,46.545,46.545,2270.0,CALM +2023-10-19 14:06:00,46.55,46.55,46.55,46.55,311.0,CALM +2023-10-19 14:05:00,46.54,46.54,46.54,46.54,717.0,CALM +2023-10-19 14:04:00,46.54,46.54,46.54,46.54,1721.0,CALM +2023-10-19 14:03:00,46.53,46.64,46.53,46.555,4097.0,CALM +2023-10-19 14:02:00,46.47,46.515,46.47,46.515,1096.0,CALM +2023-10-19 14:01:00,46.46,46.46,46.46,46.46,261.0,CALM +2023-10-19 14:00:00,46.42,46.45,46.42,46.45,2001.0,CALM +2023-10-19 13:59:00,46.41,46.43,46.41,46.42,1179.0,CALM +2023-10-19 13:58:00,46.415,46.415,46.415,46.415,545.0,CALM +2023-10-19 13:56:00,46.42,46.42,46.41,46.415,1253.0,CALM +2023-10-19 13:55:00,46.355,46.4,46.355,46.4,1667.0,CALM +2023-10-19 13:53:00,46.35,46.35,46.35,46.35,934.0,CALM +2023-10-19 13:52:00,46.33,46.35,46.33,46.35,1997.0,CALM +2023-10-19 13:51:00,46.37,46.37,46.33,46.33,2259.0,CALM +2023-10-19 13:50:00,46.36,46.36,46.355,46.355,494.0,CALM +2023-10-19 13:49:00,46.36,46.36,46.36,46.36,137.0,CALM +2023-10-19 13:48:00,46.35,46.37,46.35,46.365,1200.0,CALM +2023-10-19 13:47:00,46.37,46.37,46.365,46.365,490.0,CALM +2023-10-19 13:46:00,46.37,46.37,46.37,46.37,248.0,CALM +2023-10-19 13:45:00,46.37,46.37,46.35,46.35,1661.0,CALM +2023-10-19 13:44:00,46.35,46.36,46.34,46.36,1605.0,CALM +2023-10-19 13:43:00,46.37,46.37,46.37,46.37,563.0,CALM +2023-10-19 13:42:00,46.39,46.39,46.39,46.39,828.0,CALM +2023-10-19 13:41:00,46.435,46.44,46.4,46.4,1772.0,CALM +2023-10-19 13:40:00,46.42,46.42,46.41,46.41,1394.0,CALM +2023-10-19 13:39:00,46.34,46.39,46.34,46.39,934.0,CALM +2023-10-19 13:38:00,46.31,46.33,46.31,46.33,1065.0,CALM +2023-10-19 13:37:00,46.28,46.285,46.28,46.285,857.0,CALM +2023-10-19 13:36:00,46.3,46.31,46.3,46.31,1398.0,CALM +2023-10-19 13:35:00,46.335,46.335,46.31,46.31,423.0,CALM +2023-10-19 13:34:00,46.335,46.35,46.335,46.35,529.0,CALM +2023-10-19 13:33:00,46.36,46.36,46.35,46.35,1014.0,CALM +2023-10-19 13:32:00,46.39,46.4,46.38,46.385,1622.0,CALM +2023-10-19 13:31:00,46.41,46.41,46.38,46.389,1118.0,CALM +2023-10-19 13:30:00,46.34,46.38,46.34,46.36,1923.0,CALM +2023-10-19 13:29:00,46.29,46.34,46.29,46.34,706.0,CALM +2023-10-19 13:28:00,46.25,46.27,46.25,46.27,703.0,CALM +2023-10-19 13:27:00,46.22,46.25,46.21,46.23,1354.0,CALM +2023-10-19 13:26:00,46.15,46.21,46.15,46.21,1726.0,CALM +2023-10-19 13:25:00,46.14,46.14,46.13,46.14,710.0,CALM +2023-10-19 13:24:00,46.19,46.2,46.13,46.14,2324.0,CALM +2023-10-19 13:23:00,46.06,46.17,46.01,46.14,7284.0,CALM +2023-10-19 13:22:00,46.08,46.08,46.08,46.08,352.0,CALM +2023-10-19 13:21:00,46.09,46.14,46.09,46.09,1417.0,CALM +2023-10-19 13:20:00,46.07,46.07,46.07,46.07,542.0,CALM +2023-10-19 13:19:00,46.06,46.06,46.06,46.06,600.0,CALM +2023-10-19 13:18:00,46.12,46.12,46.07,46.07,901.0,CALM +2023-10-19 13:16:00,46.075,46.1,46.075,46.09,1335.0,CALM +2023-10-19 13:15:00,46.0,46.07,45.995,46.07,3077.0,CALM +2023-10-19 13:14:00,46.02,46.02,45.985,45.985,1226.0,CALM +2023-10-19 13:13:00,46.07,46.07,46.045,46.06,1559.0,CALM +2023-10-19 13:12:00,46.09,46.09,46.09,46.09,136.0,CALM +2023-10-19 13:11:00,46.129,46.129,46.09,46.09,1213.0,CALM +2023-10-19 13:10:00,46.13,46.145,46.13,46.145,1014.0,CALM +2023-10-19 13:09:00,46.18,46.18,46.15,46.17,1414.0,CALM +2023-10-19 13:08:00,46.18,46.18,46.18,46.18,223.0,CALM +2023-10-19 13:07:00,46.17,46.17,46.165,46.165,608.0,CALM +2023-10-19 13:06:00,46.08,46.14,46.08,46.14,1282.0,CALM +2023-10-19 13:05:00,46.11,46.12,46.095,46.095,1557.0,CALM +2023-10-19 13:04:00,46.11,46.11,46.11,46.11,521.0,CALM +2023-10-19 13:01:00,46.05,46.11,46.05,46.1,1536.0,CALM +2023-10-19 13:00:00,46.11,46.11,46.065,46.065,1533.0,CALM +2023-10-19 12:59:00,46.11,46.13,46.11,46.13,473.0,CALM +2023-10-19 12:58:00,46.2,46.2,46.13,46.13,1316.0,CALM +2023-10-19 12:57:00,46.18,46.195,46.17,46.195,959.0,CALM +2023-10-19 12:56:00,46.215,46.215,46.19,46.19,954.0,CALM +2023-10-19 12:55:00,46.24,46.26,46.2,46.2,1621.0,CALM +2023-10-19 12:54:00,46.24,46.24,46.235,46.235,462.0,CALM +2023-10-19 12:53:00,46.215,46.24,46.215,46.24,709.0,CALM +2023-10-19 12:52:00,46.22,46.24,46.22,46.225,711.0,CALM +2023-10-19 12:51:00,46.23,46.23,46.19,46.19,578.0,CALM +2023-10-19 12:50:00,46.23,46.23,46.23,46.23,758.0,CALM +2023-10-19 12:49:00,46.22,46.22,46.19,46.195,1197.0,CALM +2023-10-19 12:48:00,46.21,46.21,46.21,46.21,187.0,CALM +2023-10-19 12:47:00,46.2,46.21,46.17,46.21,1121.0,CALM +2023-10-19 12:46:00,46.18,46.2,46.17,46.17,1125.0,CALM +2023-10-19 12:45:00,46.17,46.17,46.16,46.16,841.0,CALM +2023-10-19 12:44:00,46.15,46.15,46.14,46.145,1071.0,CALM +2023-10-19 12:43:00,46.2,46.2,46.17,46.17,1145.0,CALM +2023-10-19 12:42:00,46.185,46.19,46.185,46.185,449.0,CALM +2023-10-19 12:41:00,46.04,46.105,46.04,46.105,1385.0,CALM +2023-10-19 12:40:00,46.04,46.04,46.04,46.04,718.0,CALM +2023-10-19 12:39:00,46.02,46.04,46.02,46.04,563.0,CALM +2023-10-19 12:38:00,46.03,46.03,46.03,46.03,563.0,CALM +2023-10-19 12:37:00,46.03,46.045,46.03,46.045,861.0,CALM +2023-10-19 12:36:00,45.98,46.04,45.98,46.03,1322.0,CALM +2023-10-19 12:35:00,45.95,45.975,45.95,45.975,1246.0,CALM +2023-10-19 12:34:00,45.96,45.965,45.96,45.965,799.0,CALM +2023-10-19 12:33:00,45.98,45.98,45.98,45.98,468.0,CALM +2023-10-19 12:32:00,45.96,46.0,45.955,46.0,2639.0,CALM +2023-10-19 12:31:00,46.005,46.005,45.99,45.99,1062.0,CALM +2023-10-19 12:30:00,46.01,46.01,46.005,46.01,729.0,CALM +2023-10-19 12:29:00,45.99,45.99,45.975,45.99,1478.0,CALM +2023-10-19 12:28:00,45.98,46.0,45.961,45.961,1191.0,CALM +2023-10-19 12:26:00,46.02,46.02,46.0,46.0,886.0,CALM +2023-10-19 12:25:00,46.04,46.09,46.04,46.04,2612.0,CALM +2023-10-19 12:24:00,46.091,46.091,46.05,46.05,634.0,CALM +2023-10-19 12:23:00,46.09,46.09,46.08,46.09,907.0,CALM +2023-10-19 12:22:00,46.06,46.105,46.06,46.105,772.0,CALM +2023-10-19 12:19:00,46.065,46.08,46.01,46.028,1455.0,CALM +2023-10-19 12:18:00,46.06,46.06,46.05,46.06,1291.0,CALM +2023-10-19 12:16:00,46.01,46.04,46.0,46.04,1925.0,CALM +2023-10-19 12:15:00,46.03,46.04,46.03,46.04,877.0,CALM +2023-10-19 12:14:00,46.05,46.05,46.01,46.02,1186.0,CALM +2023-10-19 12:12:00,46.04,46.04,46.04,46.04,374.0,CALM +2023-10-19 12:11:00,46.055,46.055,46.03,46.04,1836.0,CALM +2023-10-19 12:10:00,46.01,46.04,46.01,46.04,1621.0,CALM +2023-10-19 12:09:00,46.0,46.0,46.0,46.0,440.0,CALM +2023-10-19 12:08:00,46.07,46.07,46.0,46.0,2735.0,CALM +2023-10-19 12:07:00,46.09,46.09,46.09,46.09,265.0,CALM +2023-10-19 12:06:00,46.0,46.08,46.0,46.07,2679.0,CALM +2023-10-19 12:05:00,46.04,46.04,45.96,45.96,1548.0,CALM +2023-10-19 12:04:00,46.03,46.03,46.0,46.01,1286.0,CALM +2023-10-19 12:03:00,46.18,46.18,46.08,46.08,1393.0,CALM +2023-10-19 12:02:00,46.15,46.15,46.15,46.15,574.0,CALM +2023-10-19 12:01:00,46.12,46.12,46.11,46.11,219.0,CALM +2023-10-19 12:00:00,46.16,46.16,46.06,46.11,3338.0,CALM +2023-10-19 11:59:00,46.17,46.18,46.17,46.18,868.0,CALM +2023-10-19 11:56:00,46.193,46.2,46.193,46.2,714.0,CALM +2023-10-19 11:55:00,46.213,46.213,46.195,46.195,1523.0,CALM +2023-10-19 11:54:00,46.19,46.23,46.19,46.23,2260.0,CALM +2023-10-19 11:52:00,46.22,46.22,46.22,46.22,688.0,CALM +2023-10-19 11:51:00,46.27,46.27,46.24,46.24,1296.0,CALM +2023-10-19 11:50:00,46.27,46.28,46.26,46.265,1471.0,CALM +2023-10-19 11:48:00,46.29,46.32,46.29,46.32,2500.0,CALM +2023-10-19 11:47:00,46.28,46.305,46.28,46.305,1500.0,CALM +2023-10-19 11:46:00,46.25,46.25,46.25,46.25,1033.0,CALM +2023-10-19 11:45:00,46.14,46.22,46.14,46.22,1859.0,CALM +2023-10-19 11:44:00,46.08,46.125,46.08,46.1,2141.0,CALM +2023-10-19 11:43:00,46.12,46.14,46.06,46.07,4107.0,CALM +2023-10-19 11:42:00,46.1,46.105,46.09,46.09,1168.0,CALM +2023-10-19 11:41:00,46.11,46.11,46.11,46.11,200.0,CALM +2023-10-19 11:40:00,46.12,46.12,46.1,46.12,1078.0,CALM +2023-10-19 11:39:00,46.12,46.14,46.11,46.14,1950.0,CALM +2023-10-19 11:38:00,46.19,46.19,46.19,46.19,861.0,CALM +2023-10-19 11:37:00,46.22,46.22,46.21,46.21,960.0,CALM +2023-10-19 11:36:00,46.2,46.2,46.2,46.2,127.0,CALM +2023-10-19 11:35:00,46.24,46.24,46.235,46.235,757.0,CALM +2023-10-19 11:34:00,46.248,46.248,46.248,46.248,216.0,CALM +2023-10-19 11:33:00,46.28,46.28,46.27,46.27,1407.0,CALM +2023-10-19 11:31:00,46.3,46.3,46.3,46.3,137.0,CALM +2023-10-19 11:30:00,46.24,46.29,46.24,46.29,1895.0,CALM +2023-10-19 11:29:00,46.25,46.25,46.25,46.25,594.0,CALM +2023-10-19 11:28:00,46.273,46.273,46.25,46.26,913.0,CALM +2023-10-19 11:27:00,46.26,46.275,46.26,46.275,563.0,CALM +2023-10-19 11:26:00,46.255,46.29,46.255,46.29,734.0,CALM +2023-10-19 11:25:00,46.24,46.255,46.24,46.255,2381.0,CALM +2023-10-19 11:24:00,46.27,46.27,46.25,46.25,478.0,CALM +2023-10-19 11:23:00,46.285,46.285,46.285,46.285,377.0,CALM +2023-10-19 11:22:00,46.3,46.3,46.3,46.3,375.0,CALM +2023-10-19 11:20:00,46.3,46.3,46.27,46.27,766.0,CALM +2023-10-19 11:19:00,46.44,46.44,46.37,46.37,1573.0,CALM +2023-10-19 11:18:00,46.42,46.46,46.42,46.46,946.0,CALM +2023-10-19 11:17:00,46.395,46.395,46.395,46.395,296.0,CALM +2023-10-19 11:14:00,46.34,46.41,46.34,46.395,4483.0,CALM +2023-10-19 11:13:00,46.38,46.38,46.31,46.32,1610.0,CALM +2023-10-19 11:12:00,46.49,46.49,46.38,46.4,6720.0,CALM +2023-10-19 11:11:00,46.55,46.55,46.52,46.52,846.0,CALM +2023-10-19 11:10:00,46.6,46.6,46.57,46.57,1450.0,CALM +2023-10-19 11:09:00,46.6,46.6,46.6,46.6,303.0,CALM +2023-10-19 11:08:00,46.598,46.6,46.58,46.59,3206.0,CALM +2023-10-19 11:07:00,46.63,46.63,46.6,46.6,1334.0,CALM +2023-10-19 11:06:00,46.57,46.63,46.57,46.63,3203.0,CALM +2023-10-19 11:05:00,46.566,46.57,46.566,46.57,479.0,CALM +2023-10-19 11:04:00,46.54,46.57,46.54,46.56,1595.0,CALM +2023-10-19 11:03:00,46.56,46.56,46.55,46.55,1213.0,CALM +2023-10-19 11:02:00,46.575,46.6,46.562,46.576,2746.0,CALM +2023-10-19 11:00:00,46.595,46.595,46.56,46.568,678.0,CALM +2023-10-19 10:59:00,46.59,46.62,46.59,46.62,234.0,CALM +2023-10-19 10:58:00,46.51,46.55,46.48,46.55,4272.0,CALM +2023-10-19 10:57:00,46.47,46.52,46.47,46.52,4591.0,CALM +2023-10-19 10:56:00,46.47,46.47,46.46,46.46,1011.0,CALM +2023-10-19 10:55:00,46.495,46.495,46.48,46.48,962.0,CALM +2023-10-19 10:54:00,46.495,46.505,46.495,46.505,304.0,CALM +2023-10-19 10:53:00,46.495,46.51,46.495,46.5,899.0,CALM +2023-10-19 10:52:00,46.5,46.51,46.49,46.51,2487.0,CALM +2023-10-19 10:50:00,46.49,46.52,46.47,46.51,4799.0,CALM +2023-10-19 10:49:00,46.54,46.555,46.54,46.54,1662.0,CALM +2023-10-19 10:47:00,46.56,46.56,46.56,46.56,892.0,CALM +2023-10-19 10:46:00,46.57,46.585,46.57,46.585,1603.0,CALM +2023-10-19 10:45:00,46.56,46.59,46.56,46.59,1541.0,CALM +2023-10-19 10:43:00,46.54,46.54,46.53,46.53,883.0,CALM +2023-10-19 10:41:00,46.52,46.61,46.52,46.56,3632.0,CALM +2023-10-19 10:40:00,46.5,46.5,46.5,46.5,400.0,CALM +2023-10-19 10:39:00,46.495,46.52,46.491,46.52,806.0,CALM +2023-10-19 10:38:00,46.56,46.56,46.49,46.49,3425.0,CALM +2023-10-19 10:37:00,46.52,46.56,46.5,46.545,1784.0,CALM +2023-10-19 10:35:00,46.53,46.53,46.5,46.5,1748.0,CALM +2023-10-19 10:34:00,46.58,46.58,46.555,46.555,859.0,CALM +2023-10-19 10:33:00,46.59,46.59,46.585,46.585,1051.0,CALM +2023-10-19 10:32:00,46.52,46.59,46.52,46.59,1921.0,CALM +2023-10-19 10:31:00,46.58,46.58,46.54,46.54,1140.0,CALM +2023-10-19 10:30:00,46.67,46.67,46.6,46.63,921.0,CALM +2023-10-19 10:29:00,46.69,46.7,46.63,46.65,1539.0,CALM +2023-10-19 10:28:00,46.68,46.68,46.66,46.67,888.0,CALM +2023-10-19 10:27:00,46.57,46.66,46.57,46.635,4717.0,CALM +2023-10-19 10:26:00,46.56,46.56,46.56,46.56,274.0,CALM +2023-10-19 10:25:00,46.6,46.6,46.54,46.565,2339.0,CALM +2023-10-19 10:24:00,46.61,46.62,46.59,46.6,1219.0,CALM +2023-10-19 10:23:00,46.61,46.615,46.58,46.6,2462.0,CALM +2023-10-19 10:22:00,46.55,46.59,46.55,46.59,2119.0,CALM +2023-10-19 10:21:00,46.5,46.5,46.5,46.5,927.0,CALM +2023-10-19 10:20:00,46.53,46.53,46.49,46.53,1669.0,CALM +2023-10-19 10:19:00,46.48,46.53,46.48,46.5,996.0,CALM +2023-10-19 10:18:00,46.47,46.47,46.47,46.47,644.0,CALM +2023-10-19 10:17:00,46.42,46.47,46.42,46.47,782.0,CALM +2023-10-19 10:16:00,46.35,46.405,46.35,46.4,2046.0,CALM +2023-10-19 10:15:00,46.34,46.39,46.34,46.37,947.0,CALM +2023-10-19 10:14:00,46.23,46.3,46.23,46.3,1804.0,CALM +2023-10-19 10:13:00,46.2,46.22,46.2,46.2,882.0,CALM +2023-10-19 10:12:00,46.18,46.22,46.18,46.22,813.0,CALM +2023-10-19 10:10:00,46.33,46.33,46.33,46.33,554.0,CALM +2023-10-19 10:09:00,46.36,46.38,46.35,46.38,922.0,CALM +2023-10-19 10:08:00,46.42,46.42,46.38,46.39,3142.0,CALM +2023-10-19 10:07:00,46.42,46.46,46.42,46.44,1546.0,CALM +2023-10-19 10:06:00,46.48,46.48,46.41,46.41,1536.0,CALM +2023-10-19 10:05:00,46.51,46.53,46.51,46.51,2096.0,CALM +2023-10-19 10:04:00,46.469,46.485,46.465,46.465,744.0,CALM +2023-10-19 10:03:00,46.42,46.49,46.42,46.465,2714.0,CALM +2023-10-19 10:01:00,46.39,46.415,46.39,46.415,1267.0,CALM +2023-10-19 10:00:00,46.42,46.42,46.39,46.39,599.0,CALM +2023-10-19 09:59:00,46.42,46.42,46.42,46.42,737.0,CALM +2023-10-19 09:58:00,46.48,46.51,46.41,46.44,1061.0,CALM +2023-10-19 09:57:00,46.48,46.48,46.47,46.47,567.0,CALM +2023-10-19 09:56:00,46.45,46.47,46.446,46.47,523.0,CALM +2023-10-19 09:55:00,46.43,46.5,46.43,46.45,1624.0,CALM +2023-10-19 09:54:00,46.48,46.53,46.48,46.53,1374.0,CALM +2023-10-19 09:53:00,46.44,46.44,46.43,46.43,1039.0,CALM +2023-10-19 09:52:00,46.55,46.56,46.45,46.46,1739.0,CALM +2023-10-19 09:51:00,46.49,46.54,46.46,46.54,1848.0,CALM +2023-10-19 09:49:00,46.45,46.488,46.45,46.475,953.0,CALM +2023-10-19 09:46:00,46.51,46.53,46.51,46.515,568.0,CALM +2023-10-19 09:45:00,46.42,46.51,46.42,46.5,493.0,CALM +2023-10-19 09:43:00,46.45,46.51,46.44,46.44,1143.0,CALM +2023-10-19 09:39:00,46.36,46.36,46.36,46.36,279.0,CALM +2023-10-19 09:38:00,46.2,46.34,46.2,46.34,1411.0,CALM +2023-10-19 09:37:00,46.16,46.16,46.16,46.16,134.0,CALM +2023-10-19 09:36:00,46.22,46.26,46.1,46.155,1918.0,CALM +2023-10-19 09:35:00,46.14,46.21,46.14,46.21,227.0,CALM +2023-10-19 09:34:00,46.36,46.36,46.201,46.201,950.0,CALM +2023-10-19 09:33:00,46.125,46.125,46.125,46.125,156.0,CALM +2023-10-19 09:32:00,46.424,46.424,46.3,46.3,385.0,CALM +2023-10-19 09:31:00,46.6,46.6,46.32,46.341,1507.0,CALM +2023-10-19 09:30:00,46.61,46.61,46.455,46.455,6836.0,CALM +2023-10-19 08:00:00,46.5,46.5,46.5,46.5,2.0,CALM +2023-10-19 05:11:00,46.51,46.51,46.5,46.5,6.0,CALM +2023-10-19 04:00:00,45.51,45.51,45.51,45.51,1.0,CALM +2023-10-18 18:43:00,45.51,45.51,45.51,45.51,100.0,CALM +2023-10-18 17:30:00,45.5,45.5,45.5,45.5,50.0,CALM +2023-10-18 17:26:00,45.5,45.5,45.5,45.5,50.0,CALM +2023-10-18 17:14:00,46.01,46.01,46.01,46.01,5.0,CALM +2023-10-18 17:02:00,46.49,46.5,46.49,46.5,100.0,CALM +2023-10-18 16:47:00,46.5,46.5,46.5,46.5,1.0,CALM +2023-10-18 16:21:00,46.49,46.49,46.49,46.49,1.0,CALM +2023-10-18 16:08:00,46.5,46.5,46.5,46.5,784.0,CALM +2023-10-18 16:01:00,46.5,46.5,46.5,46.5,43569.0,CALM +2023-10-18 16:00:00,46.5,46.5,46.5,46.5,152216.0,CALM +2023-10-18 15:59:00,46.5,46.52,46.49,46.5,18846.0,CALM +2023-10-18 15:58:00,46.5,46.5,46.48,46.5,6532.0,CALM +2023-10-18 15:57:00,46.48,46.508,46.47,46.49,9564.0,CALM +2023-10-18 15:56:00,46.5,46.5,46.47,46.47,12781.0,CALM +2023-10-18 15:55:00,46.48,46.505,46.48,46.491,5483.0,CALM +2023-10-18 15:54:00,46.49,46.5,46.48,46.49,4719.0,CALM +2023-10-18 15:53:00,46.49,46.495,46.48,46.48,3817.0,CALM +2023-10-18 15:52:00,46.49,46.495,46.48,46.48,3311.0,CALM +2023-10-18 15:51:00,46.5,46.5,46.481,46.49,1717.0,CALM +2023-10-18 15:50:00,46.55,46.56,46.49,46.51,5886.0,CALM +2023-10-18 15:49:00,46.57,46.57,46.535,46.55,3476.0,CALM +2023-10-18 15:48:00,46.58,46.58,46.56,46.56,4457.0,CALM +2023-10-18 15:47:00,46.54,46.59,46.54,46.59,3343.0,CALM +2023-10-18 15:46:00,46.51,46.56,46.51,46.555,2320.0,CALM +2023-10-18 15:45:00,46.44,46.5,46.42,46.5,6464.0,CALM +2023-10-18 15:44:00,46.455,46.46,46.45,46.45,2046.0,CALM +2023-10-18 15:43:00,46.41,46.45,46.395,46.45,3561.0,CALM +2023-10-18 15:42:00,46.4,46.405,46.4,46.4,582.0,CALM +2023-10-18 15:41:00,46.435,46.435,46.405,46.405,1559.0,CALM +2023-10-18 15:40:00,46.45,46.45,46.425,46.425,3112.0,CALM +2023-10-18 15:39:00,46.48,46.5,46.46,46.46,4022.0,CALM +2023-10-18 15:38:00,46.47,46.479,46.47,46.479,2023.0,CALM +2023-10-18 15:37:00,46.51,46.51,46.472,46.48,1899.0,CALM +2023-10-18 15:36:00,46.5,46.5,46.5,46.5,636.0,CALM +2023-10-18 15:35:00,46.493,46.5,46.493,46.5,489.0,CALM +2023-10-18 15:34:00,46.53,46.54,46.52,46.52,1129.0,CALM +2023-10-18 15:33:00,46.44,46.48,46.44,46.48,2046.0,CALM +2023-10-18 15:32:00,46.45,46.45,46.425,46.425,1455.0,CALM +2023-10-18 15:31:00,46.51,46.51,46.46,46.46,1970.0,CALM +2023-10-18 15:30:00,46.49,46.53,46.47,46.52,3191.0,CALM +2023-10-18 15:29:00,46.5,46.5,46.49,46.5,1344.0,CALM +2023-10-18 15:28:00,46.48,46.49,46.48,46.49,734.0,CALM +2023-10-18 15:27:00,46.47,46.475,46.47,46.475,1251.0,CALM +2023-10-18 15:26:00,46.48,46.49,46.44,46.45,2975.0,CALM +2023-10-18 15:25:00,46.505,46.505,46.49,46.49,539.0,CALM +2023-10-18 15:24:00,46.505,46.505,46.505,46.505,442.0,CALM +2023-10-18 15:23:00,46.5,46.52,46.49,46.5,3230.0,CALM +2023-10-18 15:22:00,46.5,46.5,46.485,46.5,819.0,CALM +2023-10-18 15:21:00,46.41,46.51,46.41,46.505,5351.0,CALM +2023-10-18 15:19:00,46.42,46.42,46.41,46.41,420.0,CALM +2023-10-18 15:18:00,46.4,46.41,46.4,46.41,1005.0,CALM +2023-10-18 15:17:00,46.39,46.41,46.39,46.41,1533.0,CALM +2023-10-18 15:16:00,46.372,46.39,46.37,46.38,2250.0,CALM +2023-10-18 15:15:00,46.375,46.375,46.36,46.36,754.0,CALM +2023-10-18 15:14:00,46.36,46.375,46.36,46.375,230.0,CALM +2023-10-18 15:13:00,46.39,46.39,46.375,46.375,455.0,CALM +2023-10-18 15:11:00,46.38,46.38,46.367,46.367,526.0,CALM +2023-10-18 15:10:00,46.37,46.37,46.37,46.37,600.0,CALM +2023-10-18 15:09:00,46.435,46.44,46.398,46.398,1977.0,CALM +2023-10-18 15:08:00,46.38,46.42,46.38,46.42,2935.0,CALM +2023-10-18 15:06:00,46.42,46.42,46.39,46.39,1049.0,CALM +2023-10-18 15:05:00,46.42,46.42,46.42,46.42,1305.0,CALM +2023-10-18 15:04:00,46.45,46.45,46.41,46.41,1499.0,CALM +2023-10-18 15:02:00,46.46,46.46,46.46,46.46,1258.0,CALM +2023-10-18 15:01:00,46.48,46.48,46.47,46.47,463.0,CALM +2023-10-18 15:00:00,46.5,46.5,46.482,46.482,1067.0,CALM +2023-10-18 14:59:00,46.5,46.5,46.5,46.5,284.0,CALM +2023-10-18 14:58:00,46.505,46.505,46.505,46.505,215.0,CALM +2023-10-18 14:57:00,46.45,46.5,46.45,46.5,2871.0,CALM +2023-10-18 14:56:00,46.44,46.44,46.44,46.44,391.0,CALM +2023-10-18 14:55:00,46.44,46.455,46.44,46.455,1860.0,CALM +2023-10-18 14:54:00,46.44,46.44,46.44,46.44,428.0,CALM +2023-10-18 14:53:00,46.485,46.485,46.47,46.47,1582.0,CALM +2023-10-18 14:52:00,46.485,46.485,46.47,46.47,605.0,CALM +2023-10-18 14:51:00,46.485,46.5,46.485,46.5,430.0,CALM +2023-10-18 14:49:00,46.535,46.535,46.52,46.52,849.0,CALM +2023-10-18 14:48:00,46.52,46.52,46.52,46.52,320.0,CALM +2023-10-18 14:47:00,46.53,46.55,46.53,46.53,2380.0,CALM +2023-10-18 14:46:00,46.55,46.55,46.54,46.54,865.0,CALM +2023-10-18 14:45:00,46.56,46.56,46.55,46.55,1450.0,CALM +2023-10-18 14:44:00,46.57,46.57,46.57,46.57,125.0,CALM +2023-10-18 14:43:00,46.56,46.56,46.56,46.56,222.0,CALM +2023-10-18 14:42:00,46.545,46.58,46.545,46.57,1175.0,CALM +2023-10-18 14:41:00,46.56,46.57,46.56,46.56,1389.0,CALM +2023-10-18 14:40:00,46.552,46.56,46.552,46.56,799.0,CALM +2023-10-18 14:39:00,46.605,46.605,46.59,46.59,404.0,CALM +2023-10-18 14:38:00,46.62,46.62,46.6,46.601,783.0,CALM +2023-10-18 14:37:00,46.63,46.63,46.63,46.63,269.0,CALM +2023-10-18 14:36:00,46.62,46.632,46.62,46.63,1032.0,CALM +2023-10-18 14:35:00,46.65,46.65,46.65,46.65,266.0,CALM +2023-10-18 14:34:00,46.66,46.66,46.66,46.66,219.0,CALM +2023-10-18 14:33:00,46.59,46.67,46.59,46.67,2296.0,CALM +2023-10-18 14:32:00,46.595,46.595,46.595,46.595,631.0,CALM +2023-10-18 14:31:00,46.61,46.61,46.58,46.6,1322.0,CALM +2023-10-18 14:30:00,46.64,46.64,46.61,46.61,2816.0,CALM +2023-10-18 14:29:00,46.66,46.66,46.65,46.65,805.0,CALM +2023-10-18 14:28:00,46.64,46.64,46.64,46.64,228.0,CALM +2023-10-18 14:27:00,46.6,46.64,46.6,46.64,2358.0,CALM +2023-10-18 14:26:00,46.605,46.605,46.605,46.605,254.0,CALM +2023-10-18 14:25:00,46.605,46.605,46.605,46.605,435.0,CALM +2023-10-18 14:24:00,46.59,46.61,46.58,46.61,1133.0,CALM +2023-10-18 14:21:00,46.63,46.63,46.63,46.63,320.0,CALM +2023-10-18 14:20:00,46.61,46.63,46.61,46.63,859.0,CALM +2023-10-18 14:19:00,46.595,46.63,46.595,46.63,1822.0,CALM +2023-10-18 14:18:00,46.615,46.615,46.615,46.615,1077.0,CALM +2023-10-18 14:16:00,46.64,46.64,46.623,46.623,571.0,CALM +2023-10-18 14:15:00,46.65,46.65,46.65,46.65,602.0,CALM +2023-10-18 14:14:00,46.65,46.65,46.65,46.65,396.0,CALM +2023-10-18 14:12:00,46.591,46.69,46.591,46.69,2022.0,CALM +2023-10-18 14:10:00,46.6,46.6,46.6,46.6,341.0,CALM +2023-10-18 14:09:00,46.595,46.595,46.595,46.595,100.0,CALM +2023-10-18 14:08:00,46.62,46.62,46.59,46.59,861.0,CALM +2023-10-18 14:07:00,46.59,46.6,46.585,46.6,692.0,CALM +2023-10-18 14:05:00,46.535,46.57,46.535,46.57,676.0,CALM +2023-10-18 14:04:00,46.57,46.59,46.535,46.535,2544.0,CALM +2023-10-18 14:02:00,46.62,46.62,46.6,46.6,676.0,CALM +2023-10-18 13:59:00,46.63,46.63,46.63,46.63,114.0,CALM +2023-10-18 13:58:00,46.69,46.69,46.69,46.69,866.0,CALM +2023-10-18 13:56:00,46.742,46.742,46.74,46.74,728.0,CALM +2023-10-18 13:55:00,46.725,46.725,46.725,46.725,345.0,CALM +2023-10-18 13:54:00,46.66,46.718,46.66,46.718,2729.0,CALM +2023-10-18 13:52:00,46.73,46.73,46.73,46.73,219.0,CALM +2023-10-18 13:51:00,46.72,46.735,46.72,46.735,820.0,CALM +2023-10-18 13:49:00,46.764,46.764,46.764,46.764,381.0,CALM +2023-10-18 13:47:00,46.77,46.77,46.77,46.77,256.0,CALM +2023-10-18 13:46:00,46.75,46.76,46.75,46.76,765.0,CALM +2023-10-18 13:45:00,46.743,46.755,46.74,46.74,651.0,CALM +2023-10-18 13:43:00,46.75,46.78,46.75,46.77,1104.0,CALM +2023-10-18 13:42:00,46.69,46.76,46.685,46.76,1051.0,CALM +2023-10-18 13:40:00,46.655,46.7,46.655,46.7,1252.0,CALM +2023-10-18 13:39:00,46.63,46.65,46.63,46.65,1063.0,CALM +2023-10-18 13:38:00,46.72,46.72,46.63,46.63,2318.0,CALM +2023-10-18 13:37:00,46.735,46.735,46.73,46.73,358.0,CALM +2023-10-18 13:35:00,46.75,46.77,46.75,46.77,487.0,CALM +2023-10-18 13:34:00,46.76,46.779,46.76,46.779,548.0,CALM +2023-10-18 13:33:00,46.75,46.75,46.732,46.732,743.0,CALM +2023-10-18 13:32:00,46.785,46.785,46.785,46.785,409.0,CALM +2023-10-18 13:31:00,46.76,46.8,46.75,46.775,3978.0,CALM +2023-10-18 13:30:00,46.77,46.77,46.77,46.77,334.0,CALM +2023-10-18 13:29:00,46.78,46.78,46.78,46.78,272.0,CALM +2023-10-18 13:28:00,46.785,46.785,46.785,46.785,155.0,CALM +2023-10-18 13:27:00,46.78,46.785,46.78,46.785,202.0,CALM +2023-10-18 13:26:00,46.82,46.82,46.78,46.78,1116.0,CALM +2023-10-18 13:25:00,46.76,46.815,46.76,46.812,1641.0,CALM +2023-10-18 13:23:00,46.745,46.745,46.73,46.73,610.0,CALM +2023-10-18 13:22:00,46.74,46.75,46.734,46.734,1202.0,CALM +2023-10-18 13:21:00,46.715,46.731,46.715,46.731,417.0,CALM +2023-10-18 13:19:00,46.73,46.75,46.73,46.75,876.0,CALM +2023-10-18 13:18:00,46.78,46.82,46.775,46.78,3556.0,CALM +2023-10-18 13:17:00,46.76,46.76,46.76,46.76,265.0,CALM +2023-10-18 13:16:00,46.78,46.78,46.78,46.78,159.0,CALM +2023-10-18 13:15:00,46.78,46.78,46.78,46.78,443.0,CALM +2023-10-18 13:14:00,46.806,46.806,46.806,46.806,569.0,CALM +2023-10-18 13:13:00,46.79,46.8,46.79,46.8,1075.0,CALM +2023-10-18 13:12:00,46.84,46.85,46.835,46.835,628.0,CALM +2023-10-18 13:10:00,46.87,46.87,46.84,46.85,2621.0,CALM +2023-10-18 13:09:00,46.875,46.875,46.875,46.875,103.0,CALM +2023-10-18 13:08:00,46.88,46.9,46.88,46.89,873.0,CALM +2023-10-18 13:07:00,46.88,46.88,46.88,46.88,287.0,CALM +2023-10-18 13:05:00,46.895,46.895,46.895,46.895,247.0,CALM +2023-10-18 13:03:00,46.89,46.93,46.89,46.93,251.0,CALM +2023-10-18 13:02:00,46.88,46.94,46.88,46.94,504.0,CALM +2023-10-18 13:01:00,46.895,46.9,46.84,46.9,1653.0,CALM +2023-10-18 13:00:00,46.785,46.88,46.785,46.88,3018.0,CALM +2023-10-18 12:59:00,46.79,46.79,46.79,46.79,765.0,CALM +2023-10-18 12:58:00,46.78,46.78,46.762,46.775,988.0,CALM +2023-10-18 12:57:00,46.77,46.77,46.77,46.77,439.0,CALM +2023-10-18 12:56:00,46.69,46.76,46.68,46.75,2082.0,CALM +2023-10-18 12:55:00,46.685,46.69,46.685,46.69,457.0,CALM +2023-10-18 12:54:00,46.67,46.7,46.67,46.7,1007.0,CALM +2023-10-18 12:53:00,46.68,46.68,46.66,46.66,563.0,CALM +2023-10-18 12:52:00,46.675,46.68,46.66,46.68,1918.0,CALM +2023-10-18 12:50:00,46.7,46.7,46.7,46.7,280.0,CALM +2023-10-18 12:49:00,46.69,46.695,46.69,46.695,1298.0,CALM +2023-10-18 12:47:00,46.69,46.69,46.68,46.68,774.0,CALM +2023-10-18 12:46:00,46.7,46.71,46.7,46.71,401.0,CALM +2023-10-18 12:45:00,46.7,46.7,46.69,46.69,786.0,CALM +2023-10-18 12:44:00,46.7,46.7,46.7,46.7,357.0,CALM +2023-10-18 12:43:00,46.665,46.665,46.665,46.665,795.0,CALM +2023-10-18 12:42:00,46.65,46.67,46.65,46.67,648.0,CALM +2023-10-18 12:41:00,46.57,46.62,46.57,46.62,1342.0,CALM +2023-10-18 12:40:00,46.58,46.58,46.54,46.54,987.0,CALM +2023-10-18 12:39:00,46.6,46.61,46.6,46.605,1959.0,CALM +2023-10-18 12:37:00,46.602,46.61,46.58,46.59,2342.0,CALM +2023-10-18 12:36:00,46.605,46.605,46.605,46.605,250.0,CALM +2023-10-18 12:35:00,46.525,46.59,46.51,46.55,2041.0,CALM +2023-10-18 12:34:00,46.53,46.53,46.53,46.53,477.0,CALM +2023-10-18 12:32:00,46.55,46.55,46.55,46.55,424.0,CALM +2023-10-18 12:30:00,46.54,46.545,46.53,46.53,959.0,CALM +2023-10-18 12:29:00,46.51,46.52,46.51,46.52,877.0,CALM +2023-10-18 12:28:00,46.5,46.5,46.5,46.5,344.0,CALM +2023-10-18 12:27:00,46.5,46.51,46.5,46.5,944.0,CALM +2023-10-18 12:26:00,46.495,46.5,46.495,46.5,267.0,CALM +2023-10-18 12:25:00,46.495,46.495,46.495,46.495,352.0,CALM +2023-10-18 12:24:00,46.48,46.48,46.48,46.48,896.0,CALM +2023-10-18 12:23:00,46.44,46.458,46.44,46.458,1258.0,CALM +2023-10-18 12:21:00,46.45,46.47,46.44,46.47,699.0,CALM +2023-10-18 12:20:00,46.46,46.46,46.441,46.441,967.0,CALM +2023-10-18 12:19:00,46.36,46.4,46.36,46.4,1356.0,CALM +2023-10-18 12:17:00,46.291,46.33,46.291,46.33,1311.0,CALM +2023-10-18 12:16:00,46.299,46.3,46.29,46.29,437.0,CALM +2023-10-18 12:15:00,46.305,46.31,46.305,46.31,652.0,CALM +2023-10-18 12:13:00,46.33,46.34,46.32,46.32,1270.0,CALM +2023-10-18 12:12:00,46.37,46.38,46.305,46.305,1518.0,CALM +2023-10-18 12:10:00,46.45,46.45,46.41,46.41,898.0,CALM +2023-10-18 12:09:00,46.55,46.55,46.48,46.48,1060.0,CALM +2023-10-18 12:08:00,46.65,46.65,46.58,46.585,1569.0,CALM +2023-10-18 12:07:00,46.66,46.66,46.66,46.66,647.0,CALM +2023-10-18 12:06:00,46.65,46.65,46.65,46.65,211.0,CALM +2023-10-18 12:05:00,46.7,46.7,46.66,46.66,762.0,CALM +2023-10-18 12:04:00,46.694,46.74,46.694,46.74,1006.0,CALM +2023-10-18 12:03:00,46.68,46.695,46.67,46.695,1055.0,CALM +2023-10-18 12:02:00,46.65,46.69,46.65,46.675,1155.0,CALM +2023-10-18 12:01:00,46.635,46.64,46.61,46.64,1682.0,CALM +2023-10-18 12:00:00,46.613,46.635,46.613,46.635,747.0,CALM +2023-10-18 11:59:00,46.6,46.6,46.6,46.6,538.0,CALM +2023-10-18 11:58:00,46.62,46.62,46.59,46.59,858.0,CALM +2023-10-18 11:57:00,46.59,46.625,46.59,46.625,1350.0,CALM +2023-10-18 11:56:00,46.575,46.59,46.575,46.59,597.0,CALM +2023-10-18 11:55:00,46.6,46.6,46.59,46.6,1252.0,CALM +2023-10-18 11:54:00,46.625,46.625,46.624,46.624,222.0,CALM +2023-10-18 11:53:00,46.555,46.6,46.555,46.58,2946.0,CALM +2023-10-18 11:52:00,46.555,46.555,46.555,46.555,217.0,CALM +2023-10-18 11:51:00,46.515,46.56,46.515,46.544,1419.0,CALM +2023-10-18 11:50:00,46.53,46.53,46.5,46.5,961.0,CALM +2023-10-18 11:49:00,46.538,46.538,46.51,46.51,1052.0,CALM +2023-10-18 11:48:00,46.6,46.6,46.56,46.585,1228.0,CALM +2023-10-18 11:47:00,46.65,46.65,46.6,46.62,2195.0,CALM +2023-10-18 11:46:00,46.61,46.66,46.61,46.66,1362.0,CALM +2023-10-18 11:45:00,46.595,46.595,46.57,46.59,1254.0,CALM +2023-10-18 11:44:00,46.48,46.535,46.48,46.535,2652.0,CALM +2023-10-18 11:43:00,46.475,46.475,46.46,46.46,536.0,CALM +2023-10-18 11:41:00,46.445,46.445,46.445,46.445,404.0,CALM +2023-10-18 11:40:00,46.47,46.47,46.45,46.455,2650.0,CALM +2023-10-18 11:39:00,46.51,46.55,46.48,46.495,2664.0,CALM +2023-10-18 11:38:00,46.505,46.515,46.49,46.49,1442.0,CALM +2023-10-18 11:37:00,46.515,46.515,46.515,46.515,262.0,CALM +2023-10-18 11:36:00,46.508,46.53,46.508,46.53,502.0,CALM +2023-10-18 11:35:00,46.52,46.52,46.52,46.52,522.0,CALM +2023-10-18 11:34:00,46.53,46.53,46.53,46.53,536.0,CALM +2023-10-18 11:33:00,46.535,46.552,46.535,46.552,1584.0,CALM +2023-10-18 11:32:00,46.57,46.57,46.528,46.528,827.0,CALM +2023-10-18 11:31:00,46.57,46.57,46.57,46.57,164.0,CALM +2023-10-18 11:30:00,46.54,46.57,46.54,46.57,2532.0,CALM +2023-10-18 11:29:00,46.515,46.53,46.49,46.49,610.0,CALM +2023-10-18 11:28:00,46.515,46.515,46.495,46.515,554.0,CALM +2023-10-18 11:27:00,46.515,46.515,46.515,46.515,263.0,CALM +2023-10-18 11:26:00,46.525,46.525,46.49,46.49,1414.0,CALM +2023-10-18 11:25:00,46.49,46.545,46.49,46.525,4197.0,CALM +2023-10-18 11:22:00,46.47,46.47,46.47,46.47,111.0,CALM +2023-10-18 11:21:00,46.48,46.48,46.425,46.47,3070.0,CALM +2023-10-18 11:20:00,46.51,46.51,46.5,46.505,631.0,CALM +2023-10-18 11:19:00,46.535,46.535,46.511,46.511,554.0,CALM +2023-10-18 11:18:00,46.47,46.535,46.47,46.535,1473.0,CALM +2023-10-18 11:17:00,46.445,46.463,46.445,46.463,370.0,CALM +2023-10-18 11:16:00,46.443,46.49,46.44,46.465,2048.0,CALM +2023-10-18 11:15:00,46.44,46.44,46.425,46.425,690.0,CALM +2023-10-18 11:14:00,46.41,46.44,46.4,46.4,2532.0,CALM +2023-10-18 11:13:00,46.47,46.47,46.41,46.41,1414.0,CALM +2023-10-18 11:12:00,46.505,46.505,46.47,46.48,1153.0,CALM +2023-10-18 11:11:00,46.51,46.51,46.51,46.51,495.0,CALM +2023-10-18 11:10:00,46.44,46.5,46.44,46.49,2564.0,CALM +2023-10-18 11:09:00,46.435,46.435,46.42,46.43,623.0,CALM +2023-10-18 11:08:00,46.42,46.44,46.42,46.43,2262.0,CALM +2023-10-18 11:07:00,46.41,46.415,46.37,46.392,2193.0,CALM +2023-10-18 11:06:00,46.4,46.412,46.4,46.412,233.0,CALM +2023-10-18 11:05:00,46.425,46.426,46.425,46.426,280.0,CALM +2023-10-18 11:04:00,46.44,46.44,46.41,46.41,748.0,CALM +2023-10-18 11:03:00,46.459,46.485,46.459,46.465,3748.0,CALM +2023-10-18 11:02:00,46.43,46.46,46.43,46.46,1435.0,CALM +2023-10-18 11:01:00,46.36,46.46,46.36,46.43,1339.0,CALM +2023-10-18 11:00:00,46.36,46.36,46.36,46.36,568.0,CALM +2023-10-18 10:59:00,46.33,46.36,46.33,46.36,953.0,CALM +2023-10-18 10:58:00,46.19,46.3,46.19,46.3,3721.0,CALM +2023-10-18 10:57:00,46.14,46.165,46.14,46.165,1891.0,CALM +2023-10-18 10:56:00,46.13,46.14,46.1,46.14,1092.0,CALM +2023-10-18 10:55:00,46.145,46.145,46.145,46.145,360.0,CALM +2023-10-18 10:54:00,46.07,46.1,46.07,46.1,979.0,CALM +2023-10-18 10:53:00,46.055,46.09,46.055,46.07,809.0,CALM +2023-10-18 10:52:00,45.94,46.05,45.94,46.05,2332.0,CALM +2023-10-18 10:51:00,45.951,45.975,45.951,45.956,762.0,CALM +2023-10-18 10:50:00,45.96,45.99,45.95,45.95,732.0,CALM +2023-10-18 10:49:00,46.01,46.01,46.01,46.01,184.0,CALM +2023-10-18 10:48:00,45.95,45.95,45.95,45.95,508.0,CALM +2023-10-18 10:47:00,45.97,46.02,45.97,46.0,1792.0,CALM +2023-10-18 10:46:00,46.055,46.055,45.98,45.98,3590.0,CALM +2023-10-18 10:45:00,46.04,46.055,46.03,46.05,1010.0,CALM +2023-10-18 10:44:00,46.03,46.05,46.03,46.05,206.0,CALM +2023-10-18 10:43:00,46.07,46.07,46.055,46.065,697.0,CALM +2023-10-18 10:42:00,46.1,46.115,46.1,46.115,381.0,CALM +2023-10-18 10:41:00,46.165,46.165,46.13,46.13,444.0,CALM +2023-10-18 10:40:00,46.125,46.17,46.125,46.142,3167.0,CALM +2023-10-18 10:38:00,46.16,46.16,46.14,46.14,608.0,CALM +2023-10-18 10:37:00,46.15,46.15,46.15,46.15,234.0,CALM +2023-10-18 10:36:00,46.145,46.155,46.145,46.155,455.0,CALM +2023-10-18 10:35:00,46.203,46.203,46.11,46.11,1501.0,CALM +2023-10-18 10:34:00,46.185,46.21,46.18,46.18,3132.0,CALM +2023-10-18 10:33:00,46.202,46.21,46.18,46.18,1710.0,CALM +2023-10-18 10:32:00,46.15,46.15,46.15,46.15,432.0,CALM +2023-10-18 10:31:00,46.2,46.2,46.17,46.19,800.0,CALM +2023-10-18 10:30:00,46.305,46.34,46.19,46.27,6671.0,CALM +2023-10-18 10:29:00,46.325,46.325,46.29,46.29,1273.0,CALM +2023-10-18 10:28:00,46.3,46.302,46.3,46.302,544.0,CALM +2023-10-18 10:27:00,46.32,46.32,46.32,46.32,431.0,CALM +2023-10-18 10:26:00,46.41,46.41,46.33,46.33,1191.0,CALM +2023-10-18 10:25:00,46.45,46.45,46.41,46.45,856.0,CALM +2023-10-18 10:24:00,46.455,46.455,46.42,46.42,629.0,CALM +2023-10-18 10:23:00,46.45,46.48,46.42,46.42,975.0,CALM +2023-10-18 10:22:00,46.55,46.55,46.5,46.5,3117.0,CALM +2023-10-18 10:21:00,46.615,46.615,46.58,46.58,1406.0,CALM +2023-10-18 10:20:00,46.625,46.63,46.605,46.605,1559.0,CALM +2023-10-18 10:19:00,46.65,46.65,46.65,46.65,819.0,CALM +2023-10-18 10:18:00,46.527,46.6,46.52,46.6,4413.0,CALM +2023-10-18 10:17:00,46.45,46.53,46.45,46.525,3528.0,CALM +2023-10-18 10:16:00,46.42,46.47,46.4,46.47,1947.0,CALM +2023-10-18 10:15:00,46.425,46.425,46.4,46.401,747.0,CALM +2023-10-18 10:14:00,46.44,46.47,46.44,46.45,3398.0,CALM +2023-10-18 10:12:00,46.4,46.43,46.39,46.43,1145.0,CALM +2023-10-18 10:11:00,46.38,46.42,46.38,46.42,640.0,CALM +2023-10-18 10:10:00,46.235,46.35,46.235,46.35,3745.0,CALM +2023-10-18 10:09:00,46.325,46.325,46.23,46.23,1983.0,CALM +2023-10-18 10:08:00,46.32,46.32,46.32,46.32,163.0,CALM +2023-10-18 10:06:00,46.24,46.327,46.24,46.325,3288.0,CALM +2023-10-18 10:05:00,46.195,46.195,46.195,46.195,301.0,CALM +2023-10-18 10:03:00,46.221,46.221,46.21,46.21,528.0,CALM +2023-10-18 10:02:00,46.22,46.22,46.22,46.22,426.0,CALM +2023-10-18 10:01:00,46.21,46.29,46.17,46.23,1316.0,CALM +2023-10-18 10:00:00,46.151,46.19,46.151,46.185,513.0,CALM +2023-10-18 09:59:00,46.096,46.16,46.096,46.16,1575.0,CALM +2023-10-18 09:57:00,46.08,46.11,46.08,46.08,2037.0,CALM +2023-10-18 09:56:00,46.04,46.04,46.01,46.01,608.0,CALM +2023-10-18 09:55:00,45.93,46.04,45.91,46.04,1419.0,CALM +2023-10-18 09:54:00,45.83,45.885,45.83,45.885,523.0,CALM +2023-10-18 09:53:00,45.925,45.925,45.925,45.925,142.0,CALM +2023-10-18 09:52:00,46.0,46.0,45.94,45.94,466.0,CALM +2023-10-18 09:51:00,46.019,46.019,45.98,45.98,437.0,CALM +2023-10-18 09:50:00,46.16,46.16,46.07,46.08,1081.0,CALM +2023-10-18 09:49:00,46.205,46.205,46.19,46.19,252.0,CALM +2023-10-18 09:48:00,46.2,46.22,46.2,46.22,500.0,CALM +2023-10-18 09:47:00,46.11,46.13,46.05,46.13,1573.0,CALM +2023-10-18 09:46:00,46.07,46.07,46.035,46.035,299.0,CALM +2023-10-18 09:45:00,46.08,46.08,46.08,46.08,158.0,CALM +2023-10-18 09:43:00,46.18,46.2,46.16,46.16,993.0,CALM +2023-10-18 09:42:00,46.18,46.18,46.18,46.18,300.0,CALM +2023-10-18 09:41:00,46.08,46.115,46.005,46.115,777.0,CALM +2023-10-18 09:40:00,46.02,46.02,46.02,46.02,454.0,CALM +2023-10-18 09:39:00,46.135,46.135,46.05,46.05,497.0,CALM +2023-10-18 09:38:00,46.04,46.1,46.04,46.1,761.0,CALM +2023-10-18 09:37:00,45.855,46.045,45.855,45.95,3285.0,CALM +2023-10-18 09:36:00,45.74,45.91,45.74,45.91,1785.0,CALM +2023-10-18 09:34:00,45.873,45.873,45.7,45.705,3573.0,CALM +2023-10-18 09:33:00,45.9,45.98,45.9,45.98,343.0,CALM +2023-10-18 09:32:00,45.9,45.9,45.845,45.845,612.0,CALM +2023-10-18 09:31:00,45.835,45.835,45.835,45.835,196.0,CALM +2023-10-18 09:30:00,45.79,45.835,45.79,45.835,9726.0,CALM +2023-10-18 09:29:00,45.78,45.78,45.63,45.63,101.0,CALM +2023-10-18 09:04:00,45.6,45.6,45.6,45.6,40.0,CALM +2023-10-18 08:45:00,45.6,45.6,45.6,45.6,100.0,CALM +2023-10-18 08:20:00,45.63,45.63,45.63,45.63,200.0,CALM +2023-10-18 07:00:00,45.59,45.8,45.59,45.8,44.0,CALM +2023-10-18 06:41:00,45.63,45.63,45.63,45.63,1.0,CALM +2023-10-17 19:53:00,45.65,45.71,45.63,45.71,34.0,CALM +2023-10-17 19:52:00,45.93,45.93,45.93,45.93,4.0,CALM +2023-10-17 18:44:00,46.0,46.0,46.0,46.0,11.0,CALM +2023-10-17 18:19:00,45.92,45.92,45.92,45.92,1.0,CALM +2023-10-17 17:02:00,45.92,45.92,45.92,45.92,3.0,CALM +2023-10-17 16:43:00,45.65,45.65,45.65,45.65,4.0,CALM +2023-10-17 16:38:00,45.66,45.66,45.66,45.66,4.0,CALM +2023-10-17 16:28:00,45.93,45.93,45.93,45.93,1.0,CALM +2023-10-17 16:20:00,45.63,45.63,45.63,45.63,427.0,CALM +2023-10-17 16:04:00,45.63,45.63,45.63,45.63,1.0,CALM +2023-10-17 16:03:00,45.629,45.629,45.629,45.629,2128.0,CALM +2023-10-17 16:02:00,45.63,45.63,45.63,45.63,411.0,CALM +2023-10-17 16:01:00,45.98,45.98,45.63,45.63,778.0,CALM +2023-10-17 16:00:00,45.66,45.66,45.63,45.63,326135.0,CALM +2023-10-17 15:59:00,45.655,45.66,45.62,45.66,37597.0,CALM +2023-10-17 15:58:00,45.595,45.66,45.595,45.655,23489.0,CALM +2023-10-17 15:57:00,45.62,45.66,45.59,45.59,21474.0,CALM +2023-10-17 15:56:00,45.63,45.65,45.62,45.62,14643.0,CALM +2023-10-17 15:55:00,45.62,45.64,45.62,45.625,6843.0,CALM +2023-10-17 15:54:00,45.66,45.69,45.625,45.625,16596.0,CALM +2023-10-17 15:53:00,45.66,45.66,45.65,45.65,1018.0,CALM +2023-10-17 15:52:00,45.65,45.685,45.65,45.652,12459.0,CALM +2023-10-17 15:51:00,45.62,45.669,45.611,45.65,6967.0,CALM +2023-10-17 15:50:00,45.66,45.66,45.59,45.615,6334.0,CALM +2023-10-17 15:49:00,45.69,45.7,45.66,45.67,7587.0,CALM +2023-10-17 15:48:00,45.66,45.69,45.65,45.69,3127.0,CALM +2023-10-17 15:47:00,45.62,45.65,45.6,45.65,2753.0,CALM +2023-10-17 15:46:00,45.57,45.62,45.55,45.62,4179.0,CALM +2023-10-17 15:45:00,45.529,45.573,45.529,45.557,3832.0,CALM +2023-10-17 15:44:00,45.51,45.53,45.51,45.52,1924.0,CALM +2023-10-17 15:43:00,45.455,45.52,45.445,45.52,5016.0,CALM +2023-10-17 15:42:00,45.43,45.45,45.43,45.45,4895.0,CALM +2023-10-17 15:41:00,45.49,45.49,45.43,45.43,5409.0,CALM +2023-10-17 15:40:00,45.54,45.54,45.49,45.49,6196.0,CALM +2023-10-17 15:39:00,45.49,45.53,45.49,45.53,3330.0,CALM +2023-10-17 15:38:00,45.5,45.51,45.48,45.49,5729.0,CALM +2023-10-17 15:37:00,45.528,45.54,45.5,45.515,4429.0,CALM +2023-10-17 15:36:00,45.44,45.54,45.44,45.54,6390.0,CALM +2023-10-17 15:35:00,45.37,45.44,45.35,45.43,5422.0,CALM +2023-10-17 15:34:00,45.4,45.4,45.361,45.37,2863.0,CALM +2023-10-17 15:33:00,45.345,45.41,45.33,45.4,15044.0,CALM +2023-10-17 15:32:00,45.29,45.33,45.281,45.33,5024.0,CALM +2023-10-17 15:31:00,45.255,45.275,45.25,45.275,3157.0,CALM +2023-10-17 15:30:00,45.25,45.27,45.24,45.26,4942.0,CALM +2023-10-17 15:29:00,45.28,45.28,45.24,45.25,3233.0,CALM +2023-10-17 15:28:00,45.22,45.28,45.22,45.28,6464.0,CALM +2023-10-17 15:27:00,45.25,45.25,45.23,45.23,2252.0,CALM +2023-10-17 15:26:00,45.26,45.27,45.25,45.25,2824.0,CALM +2023-10-17 15:25:00,45.27,45.27,45.27,45.27,651.0,CALM +2023-10-17 15:24:00,45.255,45.27,45.255,45.27,1481.0,CALM +2023-10-17 15:23:00,45.25,45.28,45.25,45.25,4158.0,CALM +2023-10-17 15:22:00,45.25,45.25,45.245,45.245,901.0,CALM +2023-10-17 15:21:00,45.28,45.285,45.25,45.25,4250.0,CALM +2023-10-17 15:20:00,45.27,45.31,45.27,45.27,3298.0,CALM +2023-10-17 15:19:00,45.25,45.3,45.25,45.275,5569.0,CALM +2023-10-17 15:18:00,45.26,45.26,45.25,45.25,1931.0,CALM +2023-10-17 15:17:00,45.28,45.28,45.252,45.252,2056.0,CALM +2023-10-17 15:16:00,45.28,45.29,45.27,45.28,2661.0,CALM +2023-10-17 15:15:00,45.285,45.289,45.27,45.28,1352.0,CALM +2023-10-17 15:14:00,45.345,45.345,45.28,45.28,3076.0,CALM +2023-10-17 15:13:00,45.37,45.37,45.35,45.35,887.0,CALM +2023-10-17 15:12:00,45.38,45.395,45.38,45.38,1674.0,CALM +2023-10-17 15:11:00,45.35,45.4,45.35,45.37,3401.0,CALM +2023-10-17 15:10:00,45.315,45.355,45.315,45.34,2677.0,CALM +2023-10-17 15:09:00,45.3,45.33,45.29,45.33,2442.0,CALM +2023-10-17 15:08:00,45.29,45.3,45.27,45.29,2246.0,CALM +2023-10-17 15:07:00,45.25,45.29,45.25,45.29,3439.0,CALM +2023-10-17 15:06:00,45.276,45.28,45.24,45.24,2531.0,CALM +2023-10-17 15:05:00,45.27,45.27,45.26,45.27,1218.0,CALM +2023-10-17 15:04:00,45.26,45.265,45.235,45.265,1866.0,CALM +2023-10-17 15:03:00,45.36,45.36,45.28,45.28,1958.0,CALM +2023-10-17 15:02:00,45.32,45.375,45.3,45.37,3532.0,CALM +2023-10-17 15:01:00,45.35,45.35,45.32,45.32,3905.0,CALM +2023-10-17 15:00:00,45.31,45.34,45.31,45.34,3175.0,CALM +2023-10-17 14:59:00,45.34,45.35,45.308,45.308,2400.0,CALM +2023-10-17 14:58:00,45.375,45.38,45.34,45.34,1593.0,CALM +2023-10-17 14:57:00,45.225,45.42,45.225,45.346,9927.0,CALM +2023-10-17 14:56:00,45.25,45.26,45.22,45.238,2700.0,CALM +2023-10-17 14:55:00,45.23,45.23,45.21,45.21,645.0,CALM +2023-10-17 14:54:00,45.305,45.305,45.25,45.25,831.0,CALM +2023-10-17 14:53:00,45.28,45.32,45.27,45.29,2887.0,CALM +2023-10-17 14:52:00,45.3,45.33,45.272,45.272,2308.0,CALM +2023-10-17 14:51:00,45.22,45.29,45.215,45.23,4171.0,CALM +2023-10-17 14:50:00,45.2,45.21,45.19,45.192,1868.0,CALM +2023-10-17 14:49:00,45.21,45.22,45.195,45.22,2668.0,CALM +2023-10-17 14:48:00,45.22,45.22,45.18,45.195,4024.0,CALM +2023-10-17 14:47:00,45.23,45.23,45.22,45.22,1048.0,CALM +2023-10-17 14:46:00,45.225,45.225,45.21,45.21,2588.0,CALM +2023-10-17 14:45:00,45.22,45.23,45.22,45.225,1292.0,CALM +2023-10-17 14:44:00,45.235,45.235,45.21,45.21,1371.0,CALM +2023-10-17 14:43:00,45.225,45.24,45.225,45.23,4056.0,CALM +2023-10-17 14:42:00,45.28,45.29,45.215,45.225,4210.0,CALM +2023-10-17 14:41:00,45.27,45.27,45.26,45.27,3525.0,CALM +2023-10-17 14:40:00,45.315,45.315,45.28,45.28,1527.0,CALM +2023-10-17 14:39:00,45.35,45.35,45.323,45.33,1969.0,CALM +2023-10-17 14:38:00,45.345,45.35,45.305,45.35,2533.0,CALM +2023-10-17 14:37:00,45.272,45.345,45.272,45.345,2964.0,CALM +2023-10-17 14:36:00,45.28,45.28,45.27,45.28,2227.0,CALM +2023-10-17 14:35:00,45.275,45.28,45.265,45.28,1779.0,CALM +2023-10-17 14:34:00,45.21,45.28,45.21,45.28,4048.0,CALM +2023-10-17 14:33:00,45.2,45.22,45.2,45.21,3628.0,CALM +2023-10-17 14:32:00,45.23,45.23,45.19,45.2,3820.0,CALM +2023-10-17 14:31:00,45.215,45.215,45.2,45.215,1127.0,CALM +2023-10-17 14:30:00,45.29,45.29,45.2,45.225,9345.0,CALM +2023-10-17 14:29:00,45.3,45.31,45.3,45.3,2113.0,CALM +2023-10-17 14:28:00,45.345,45.345,45.3,45.3,2170.0,CALM +2023-10-17 14:27:00,45.35,45.35,45.33,45.33,756.0,CALM +2023-10-17 14:26:00,45.355,45.36,45.355,45.36,279.0,CALM +2023-10-17 14:25:00,45.35,45.35,45.35,45.35,421.0,CALM +2023-10-17 14:24:00,45.355,45.37,45.35,45.355,1230.0,CALM +2023-10-17 14:23:00,45.39,45.39,45.37,45.38,1096.0,CALM +2023-10-17 14:22:00,45.35,45.385,45.35,45.385,731.0,CALM +2023-10-17 14:21:00,45.39,45.415,45.38,45.38,2467.0,CALM +2023-10-17 14:20:00,45.36,45.39,45.36,45.375,2680.0,CALM +2023-10-17 14:19:00,45.34,45.35,45.34,45.345,1836.0,CALM +2023-10-17 14:18:00,45.368,45.368,45.345,45.345,2390.0,CALM +2023-10-17 14:17:00,45.375,45.375,45.35,45.35,216.0,CALM +2023-10-17 14:16:00,45.385,45.385,45.385,45.385,297.0,CALM +2023-10-17 14:15:00,45.36,45.41,45.36,45.4,3580.0,CALM +2023-10-17 14:14:00,45.36,45.36,45.36,45.36,436.0,CALM +2023-10-17 14:13:00,45.4,45.4,45.375,45.375,1513.0,CALM +2023-10-17 14:12:00,45.38,45.38,45.38,45.38,348.0,CALM +2023-10-17 14:11:00,45.38,45.385,45.365,45.385,1342.0,CALM +2023-10-17 14:10:00,45.39,45.41,45.39,45.395,2330.0,CALM +2023-10-17 14:09:00,45.38,45.405,45.38,45.39,3821.0,CALM +2023-10-17 14:08:00,45.38,45.38,45.38,45.38,993.0,CALM +2023-10-17 14:07:00,45.36,45.39,45.36,45.37,3597.0,CALM +2023-10-17 14:06:00,45.375,45.375,45.375,45.375,1268.0,CALM +2023-10-17 14:05:00,45.375,45.375,45.375,45.375,913.0,CALM +2023-10-17 14:04:00,45.37,45.376,45.37,45.376,554.0,CALM +2023-10-17 14:03:00,45.305,45.34,45.29,45.34,3796.0,CALM +2023-10-17 14:02:00,45.33,45.33,45.31,45.31,660.0,CALM +2023-10-17 14:00:00,45.38,45.4,45.35,45.35,2943.0,CALM +2023-10-17 13:59:00,45.48,45.48,45.42,45.42,4279.0,CALM +2023-10-17 13:58:00,45.465,45.47,45.465,45.47,704.0,CALM +2023-10-17 13:57:00,45.36,45.465,45.35,45.465,3101.0,CALM +2023-10-17 13:56:00,45.335,45.34,45.335,45.34,508.0,CALM +2023-10-17 13:54:00,45.34,45.34,45.34,45.34,472.0,CALM +2023-10-17 13:53:00,45.35,45.365,45.33,45.34,1592.0,CALM +2023-10-17 13:52:00,45.31,45.39,45.31,45.35,3416.0,CALM +2023-10-17 13:51:00,45.33,45.33,45.29,45.31,3910.0,CALM +2023-10-17 13:50:00,45.36,45.36,45.35,45.35,1329.0,CALM +2023-10-17 13:49:00,45.36,45.37,45.35,45.365,795.0,CALM +2023-10-17 13:48:00,45.38,45.38,45.37,45.37,547.0,CALM +2023-10-17 13:47:00,45.35,45.4,45.35,45.38,2838.0,CALM +2023-10-17 13:46:00,45.365,45.365,45.365,45.365,107.0,CALM +2023-10-17 13:45:00,45.38,45.38,45.355,45.355,400.0,CALM +2023-10-17 13:44:00,45.4,45.4,45.4,45.4,380.0,CALM +2023-10-17 13:43:00,45.46,45.46,45.429,45.43,3804.0,CALM +2023-10-17 13:42:00,45.515,45.515,45.47,45.47,1399.0,CALM +2023-10-17 13:41:00,45.52,45.525,45.52,45.525,436.0,CALM +2023-10-17 13:40:00,45.5,45.545,45.485,45.52,1539.0,CALM +2023-10-17 13:39:00,45.494,45.52,45.49,45.49,2752.0,CALM +2023-10-17 13:38:00,45.465,45.49,45.45,45.48,3168.0,CALM +2023-10-17 13:37:00,45.44,45.46,45.44,45.46,806.0,CALM +2023-10-17 13:36:00,45.4,45.445,45.4,45.43,1840.0,CALM +2023-10-17 13:35:00,45.365,45.4,45.34,45.38,5050.0,CALM +2023-10-17 13:34:00,45.36,45.375,45.36,45.375,671.0,CALM +2023-10-17 13:33:00,45.38,45.38,45.36,45.375,1450.0,CALM +2023-10-17 13:32:00,45.41,45.41,45.371,45.39,4565.0,CALM +2023-10-17 13:31:00,45.47,45.47,45.44,45.44,546.0,CALM +2023-10-17 13:30:00,45.54,45.55,45.51,45.51,1615.0,CALM +2023-10-17 13:29:00,45.56,45.58,45.558,45.58,2635.0,CALM +2023-10-17 13:28:00,45.56,45.56,45.56,45.56,1142.0,CALM +2023-10-17 13:27:00,45.59,45.59,45.59,45.59,503.0,CALM +2023-10-17 13:26:00,45.605,45.61,45.605,45.61,946.0,CALM +2023-10-17 13:25:00,45.51,45.56,45.51,45.56,2572.0,CALM +2023-10-17 13:24:00,45.57,45.57,45.53,45.53,799.0,CALM +2023-10-17 13:23:00,45.63,45.63,45.581,45.59,2289.0,CALM +2023-10-17 13:22:00,45.579,45.62,45.579,45.595,1455.0,CALM +2023-10-17 13:21:00,45.6,45.62,45.6,45.6,1311.0,CALM +2023-10-17 13:20:00,45.535,45.599,45.52,45.599,4464.0,CALM +2023-10-17 13:19:00,45.535,45.55,45.535,45.55,738.0,CALM +2023-10-17 13:18:00,45.525,45.54,45.51,45.54,2071.0,CALM +2023-10-17 13:16:00,45.53,45.54,45.52,45.54,1937.0,CALM +2023-10-17 13:15:00,45.51,45.58,45.51,45.553,3206.0,CALM +2023-10-17 13:14:00,45.502,45.505,45.502,45.505,406.0,CALM +2023-10-17 13:13:00,45.5,45.5,45.5,45.5,266.0,CALM +2023-10-17 13:12:00,45.43,45.49,45.43,45.49,2456.0,CALM +2023-10-17 13:11:00,45.43,45.44,45.414,45.435,2472.0,CALM +2023-10-17 13:10:00,45.49,45.49,45.44,45.44,1318.0,CALM +2023-10-17 13:09:00,45.49,45.5,45.49,45.5,1439.0,CALM +2023-10-17 13:08:00,45.47,45.48,45.46,45.48,894.0,CALM +2023-10-17 13:07:00,45.46,45.46,45.44,45.455,1522.0,CALM +2023-10-17 13:06:00,45.44,45.46,45.43,45.46,2759.0,CALM +2023-10-17 13:05:00,45.48,45.48,45.45,45.46,3305.0,CALM +2023-10-17 13:04:00,45.5,45.5,45.49,45.49,1070.0,CALM +2023-10-17 13:03:00,45.53,45.535,45.52,45.52,1032.0,CALM +2023-10-17 13:02:00,45.505,45.54,45.502,45.54,1076.0,CALM +2023-10-17 13:01:00,45.492,45.492,45.49,45.49,1594.0,CALM +2023-10-17 13:00:00,45.48,45.511,45.48,45.511,1451.0,CALM +2023-10-17 12:59:00,45.44,45.53,45.44,45.49,3181.0,CALM +2023-10-17 12:58:00,45.51,45.52,45.46,45.46,1968.0,CALM +2023-10-17 12:57:00,45.6,45.604,45.54,45.54,1818.0,CALM +2023-10-17 12:56:00,45.62,45.62,45.62,45.62,549.0,CALM +2023-10-17 12:54:00,45.69,45.7,45.62,45.62,2463.0,CALM +2023-10-17 12:53:00,45.65,45.71,45.65,45.69,2319.0,CALM +2023-10-17 12:52:00,45.64,45.64,45.635,45.635,530.0,CALM +2023-10-17 12:51:00,45.63,45.64,45.63,45.635,1865.0,CALM +2023-10-17 12:50:00,45.63,45.63,45.63,45.63,462.0,CALM +2023-10-17 12:49:00,45.61,45.63,45.61,45.625,1044.0,CALM +2023-10-17 12:48:00,45.605,45.61,45.58,45.6,2657.0,CALM +2023-10-17 12:47:00,45.595,45.63,45.58,45.63,2553.0,CALM +2023-10-17 12:46:00,45.62,45.63,45.6,45.6,817.0,CALM +2023-10-17 12:45:00,45.56,45.64,45.56,45.625,2629.0,CALM +2023-10-17 12:44:00,45.6,45.6,45.585,45.585,928.0,CALM +2023-10-17 12:43:00,45.625,45.626,45.59,45.62,2061.0,CALM +2023-10-17 12:42:00,45.59,45.61,45.59,45.61,1914.0,CALM +2023-10-17 12:41:00,45.6,45.61,45.583,45.583,2140.0,CALM +2023-10-17 12:40:00,45.45,45.61,45.45,45.603,4393.0,CALM +2023-10-17 12:39:00,45.435,45.435,45.435,45.435,383.0,CALM +2023-10-17 12:38:00,45.42,45.45,45.42,45.43,1731.0,CALM +2023-10-17 12:37:00,45.39,45.39,45.39,45.39,979.0,CALM +2023-10-17 12:36:00,45.4,45.44,45.395,45.4,4723.0,CALM +2023-10-17 12:35:00,45.39,45.4,45.389,45.389,1949.0,CALM +2023-10-17 12:34:00,45.4,45.4,45.39,45.39,1388.0,CALM +2023-10-17 12:33:00,45.435,45.435,45.41,45.41,1464.0,CALM +2023-10-17 12:32:00,45.47,45.49,45.47,45.49,1963.0,CALM +2023-10-17 12:31:00,45.51,45.515,45.43,45.46,3793.0,CALM +2023-10-17 12:30:00,45.55,45.55,45.53,45.53,1436.0,CALM +2023-10-17 12:29:00,45.57,45.57,45.544,45.544,904.0,CALM +2023-10-17 12:28:00,45.593,45.593,45.569,45.575,1302.0,CALM +2023-10-17 12:27:00,45.53,45.597,45.5,45.565,4843.0,CALM +2023-10-17 12:26:00,45.59,45.59,45.53,45.53,3108.0,CALM +2023-10-17 12:25:00,45.597,45.597,45.58,45.58,1583.0,CALM +2023-10-17 12:24:00,45.582,45.585,45.582,45.585,519.0,CALM +2023-10-17 12:23:00,45.53,45.6,45.53,45.55,4779.0,CALM +2023-10-17 12:22:00,45.57,45.57,45.56,45.56,1342.0,CALM +2023-10-17 12:21:00,45.58,45.58,45.58,45.58,1270.0,CALM +2023-10-17 12:20:00,45.61,45.61,45.59,45.59,941.0,CALM +2023-10-17 12:19:00,45.61,45.63,45.61,45.62,1496.0,CALM +2023-10-17 12:18:00,45.73,45.73,45.61,45.61,4693.0,CALM +2023-10-17 12:17:00,45.71,45.715,45.7,45.7,895.0,CALM +2023-10-17 12:16:00,45.69,45.72,45.69,45.71,2194.0,CALM +2023-10-17 12:15:00,45.69,45.74,45.69,45.71,2625.0,CALM +2023-10-17 12:14:00,45.7,45.7,45.7,45.7,955.0,CALM +2023-10-17 12:13:00,45.66,45.699,45.66,45.699,3952.0,CALM +2023-10-17 12:12:00,45.73,45.73,45.645,45.645,2984.0,CALM +2023-10-17 12:11:00,45.75,45.75,45.75,45.75,1086.0,CALM +2023-10-17 12:10:00,45.745,45.745,45.74,45.74,1121.0,CALM +2023-10-17 12:09:00,45.77,45.77,45.735,45.74,1666.0,CALM +2023-10-17 12:08:00,45.875,45.88,45.79,45.8,3176.0,CALM +2023-10-17 12:07:00,45.79,45.87,45.79,45.865,4888.0,CALM +2023-10-17 12:06:00,45.779,45.78,45.77,45.77,1299.0,CALM +2023-10-17 12:05:00,45.79,45.79,45.76,45.76,1442.0,CALM +2023-10-17 12:04:00,45.73,45.81,45.73,45.79,2772.0,CALM +2023-10-17 12:03:00,45.765,45.765,45.74,45.75,2428.0,CALM +2023-10-17 12:02:00,45.75,45.77,45.715,45.77,4638.0,CALM +2023-10-17 12:01:00,45.775,45.775,45.71,45.745,2592.0,CALM +2023-10-17 12:00:00,45.79,45.79,45.77,45.77,921.0,CALM +2023-10-17 11:59:00,45.84,45.84,45.78,45.78,1667.0,CALM +2023-10-17 11:58:00,45.87,45.87,45.84,45.86,3064.0,CALM +2023-10-17 11:57:00,45.876,45.9,45.876,45.9,1043.0,CALM +2023-10-17 11:56:00,45.88,45.88,45.88,45.88,448.0,CALM +2023-10-17 11:55:00,45.91,45.91,45.9,45.9,806.0,CALM +2023-10-17 11:54:00,45.87,45.92,45.86,45.92,1708.0,CALM +2023-10-17 11:53:00,45.91,45.91,45.91,45.91,1704.0,CALM +2023-10-17 11:52:00,45.92,45.935,45.92,45.935,349.0,CALM +2023-10-17 11:51:00,45.92,45.965,45.92,45.95,4100.0,CALM +2023-10-17 11:50:00,45.914,45.935,45.914,45.935,869.0,CALM +2023-10-17 11:49:00,45.925,45.94,45.925,45.928,722.0,CALM +2023-10-17 11:48:00,45.92,45.92,45.92,45.92,1497.0,CALM +2023-10-17 11:47:00,45.91,45.948,45.9,45.93,3711.0,CALM +2023-10-17 11:46:00,45.95,45.95,45.9,45.9,9270.0,CALM +2023-10-17 11:45:00,45.95,45.95,45.95,45.95,483.0,CALM +2023-10-17 11:44:00,45.96,45.99,45.96,45.975,1997.0,CALM +2023-10-17 11:43:00,46.145,46.15,45.97,45.984,12442.0,CALM +2023-10-17 11:42:00,46.22,46.22,46.14,46.14,1857.0,CALM +2023-10-17 11:41:00,46.23,46.24,46.22,46.22,1116.0,CALM +2023-10-17 11:40:00,46.23,46.25,46.22,46.23,2050.0,CALM +2023-10-17 11:39:00,46.235,46.235,46.22,46.23,2271.0,CALM +2023-10-17 11:38:00,46.23,46.235,46.22,46.235,1322.0,CALM +2023-10-17 11:37:00,46.155,46.225,46.14,46.225,3415.0,CALM +2023-10-17 11:36:00,46.155,46.155,46.155,46.155,669.0,CALM +2023-10-17 11:35:00,46.155,46.18,46.155,46.18,1946.0,CALM +2023-10-17 11:34:00,46.225,46.225,46.15,46.15,2434.0,CALM +2023-10-17 11:33:00,46.21,46.215,46.21,46.215,666.0,CALM +2023-10-17 11:32:00,46.26,46.26,46.22,46.22,1405.0,CALM +2023-10-17 11:31:00,46.25,46.275,46.23,46.24,2004.0,CALM +2023-10-17 11:30:00,46.195,46.28,46.185,46.26,3103.0,CALM +2023-10-17 11:29:00,46.28,46.28,46.19,46.19,2944.0,CALM +2023-10-17 11:28:00,46.26,46.32,46.26,46.32,1613.0,CALM +2023-10-17 11:27:00,46.25,46.25,46.245,46.25,1024.0,CALM +2023-10-17 11:26:00,46.26,46.26,46.25,46.25,821.0,CALM +2023-10-17 11:25:00,46.27,46.35,46.26,46.3,5121.0,CALM +2023-10-17 11:24:00,46.29,46.29,46.29,46.29,844.0,CALM +2023-10-17 11:23:00,46.215,46.31,46.215,46.29,3223.0,CALM +2023-10-17 11:22:00,46.22,46.22,46.18,46.19,2015.0,CALM +2023-10-17 11:21:00,46.25,46.25,46.21,46.225,1411.0,CALM +2023-10-17 11:20:00,46.215,46.256,46.215,46.256,1156.0,CALM +2023-10-17 11:19:00,46.203,46.225,46.19,46.2,1653.0,CALM +2023-10-17 11:18:00,46.135,46.185,46.135,46.185,1355.0,CALM +2023-10-17 11:17:00,46.105,46.125,46.105,46.125,642.0,CALM +2023-10-17 11:16:00,46.07,46.11,46.07,46.09,2885.0,CALM +2023-10-17 11:15:00,46.08,46.09,46.07,46.07,1253.0,CALM +2023-10-17 11:14:00,46.07,46.1,46.07,46.08,2479.0,CALM +2023-10-17 11:13:00,46.08,46.08,46.08,46.08,1115.0,CALM +2023-10-17 11:12:00,46.065,46.065,46.065,46.065,721.0,CALM +2023-10-17 11:11:00,46.11,46.11,46.08,46.08,1588.0,CALM +2023-10-17 11:10:00,46.06,46.15,46.06,46.13,2177.0,CALM +2023-10-17 11:09:00,46.07,46.075,46.035,46.06,1785.0,CALM +2023-10-17 11:08:00,46.08,46.09,46.08,46.08,760.0,CALM +2023-10-17 11:07:00,46.1,46.1,46.07,46.09,4145.0,CALM +2023-10-17 11:06:00,46.14,46.14,46.11,46.11,1495.0,CALM +2023-10-17 11:05:00,46.2,46.2,46.15,46.15,1453.0,CALM +2023-10-17 11:04:00,46.25,46.25,46.202,46.202,3746.0,CALM +2023-10-17 11:03:00,46.195,46.275,46.195,46.275,3416.0,CALM +2023-10-17 11:02:00,46.22,46.22,46.19,46.19,1602.0,CALM +2023-10-17 11:00:00,46.27,46.27,46.24,46.245,909.0,CALM +2023-10-17 10:59:00,46.315,46.335,46.25,46.29,2869.0,CALM +2023-10-17 10:58:00,46.325,46.345,46.32,46.32,1847.0,CALM +2023-10-17 10:57:00,46.29,46.32,46.28,46.305,1717.0,CALM +2023-10-17 10:56:00,46.24,46.32,46.235,46.29,7649.0,CALM +2023-10-17 10:55:00,46.255,46.255,46.215,46.24,1911.0,CALM +2023-10-17 10:54:00,46.255,46.26,46.255,46.255,1166.0,CALM +2023-10-17 10:53:00,46.185,46.255,46.16,46.255,4196.0,CALM +2023-10-17 10:52:00,46.165,46.205,46.16,46.183,4041.0,CALM +2023-10-17 10:51:00,46.165,46.165,46.151,46.151,666.0,CALM +2023-10-17 10:50:00,46.19,46.19,46.16,46.16,2499.0,CALM +2023-10-17 10:49:00,46.18,46.21,46.18,46.2,5396.0,CALM +2023-10-17 10:48:00,46.175,46.175,46.153,46.17,1343.0,CALM +2023-10-17 10:47:00,46.17,46.175,46.17,46.175,903.0,CALM +2023-10-17 10:46:00,46.245,46.25,46.18,46.18,6546.0,CALM +2023-10-17 10:45:00,46.245,46.245,46.245,46.245,932.0,CALM +2023-10-17 10:44:00,46.25,46.27,46.24,46.245,4777.0,CALM +2023-10-17 10:43:00,46.3,46.3,46.265,46.265,3734.0,CALM +2023-10-17 10:42:00,46.3,46.33,46.3,46.33,1062.0,CALM +2023-10-17 10:41:00,46.36,46.36,46.3,46.315,10480.0,CALM +2023-10-17 10:40:00,46.42,46.42,46.35,46.365,3961.0,CALM +2023-10-17 10:39:00,46.43,46.46,46.41,46.41,4642.0,CALM +2023-10-17 10:38:00,46.44,46.445,46.43,46.445,770.0,CALM +2023-10-17 10:37:00,46.44,46.44,46.435,46.438,487.0,CALM +2023-10-17 10:36:00,46.46,46.46,46.46,46.46,1524.0,CALM +2023-10-17 10:35:00,46.48,46.48,46.48,46.48,366.0,CALM +2023-10-17 10:34:00,46.5,46.505,46.49,46.49,1693.0,CALM +2023-10-17 10:33:00,46.52,46.52,46.505,46.505,1488.0,CALM +2023-10-17 10:31:00,46.475,46.63,46.475,46.5,9171.0,CALM +2023-10-17 10:30:00,46.51,46.51,46.47,46.475,2360.0,CALM +2023-10-17 10:29:00,46.56,46.56,46.51,46.51,3003.0,CALM +2023-10-17 10:28:00,46.56,46.56,46.53,46.53,629.0,CALM +2023-10-17 10:27:00,46.42,46.59,46.42,46.55,6904.0,CALM +2023-10-17 10:26:00,46.43,46.45,46.43,46.445,427.0,CALM +2023-10-17 10:25:00,46.52,46.55,46.41,46.45,56027.0,CALM +2023-10-17 10:24:00,46.5,46.54,46.5,46.535,6250.0,CALM +2023-10-17 10:23:00,46.49,46.52,46.49,46.52,952.0,CALM +2023-10-17 10:22:00,46.5,46.515,46.49,46.515,1653.0,CALM +2023-10-17 10:21:00,46.558,46.575,46.5,46.525,3157.0,CALM +2023-10-17 10:20:00,46.59,46.6,46.56,46.575,4376.0,CALM +2023-10-17 10:19:00,46.6,46.6,46.53,46.57,6014.0,CALM +2023-10-17 10:18:00,46.6,46.6,46.6,46.6,1102.0,CALM +2023-10-17 10:17:00,46.64,46.64,46.61,46.61,2250.0,CALM +2023-10-17 10:16:00,46.755,46.755,46.635,46.635,4764.0,CALM +2023-10-17 10:15:00,46.72,46.72,46.72,46.72,223.0,CALM +2023-10-17 10:14:00,46.75,46.75,46.75,46.75,782.0,CALM +2023-10-17 10:13:00,46.775,46.775,46.74,46.74,926.0,CALM +2023-10-17 10:12:00,46.69,46.8,46.69,46.8,3336.0,CALM +2023-10-17 10:11:00,46.69,46.69,46.69,46.69,517.0,CALM +2023-10-17 10:10:00,46.66,46.66,46.65,46.65,974.0,CALM +2023-10-17 10:09:00,46.7,46.7,46.69,46.69,1102.0,CALM +2023-10-17 10:07:00,46.697,46.7,46.685,46.69,2051.0,CALM +2023-10-17 10:06:00,46.64,46.775,46.64,46.7,2229.0,CALM +2023-10-17 10:05:00,46.59,46.635,46.58,46.635,815.0,CALM +2023-10-17 10:03:00,46.57,46.57,46.57,46.57,298.0,CALM +2023-10-17 10:02:00,46.57,46.67,46.57,46.58,4591.0,CALM +2023-10-17 10:01:00,46.57,46.57,46.48,46.48,708.0,CALM +2023-10-17 10:00:00,46.595,46.595,46.595,46.595,128.0,CALM +2023-10-17 09:59:00,46.56,46.65,46.535,46.58,2517.0,CALM +2023-10-17 09:58:00,46.55,46.55,46.55,46.55,555.0,CALM +2023-10-17 09:57:00,46.58,46.58,46.55,46.55,952.0,CALM +2023-10-17 09:56:00,46.695,46.71,46.658,46.69,1357.0,CALM +2023-10-17 09:55:00,46.625,46.625,46.565,46.565,1381.0,CALM +2023-10-17 09:54:00,46.64,46.67,46.63,46.67,788.0,CALM +2023-10-17 09:53:00,46.695,46.7,46.695,46.7,942.0,CALM +2023-10-17 09:52:00,46.665,46.665,46.665,46.665,287.0,CALM +2023-10-17 09:51:00,46.7,46.715,46.615,46.67,1418.0,CALM +2023-10-17 09:50:00,46.545,46.76,46.52,46.76,4589.0,CALM +2023-10-17 09:49:00,46.55,46.58,46.42,46.57,4059.0,CALM +2023-10-17 09:48:00,46.545,46.58,46.425,46.47,3350.0,CALM +2023-10-17 09:46:00,46.59,46.59,46.455,46.54,3000.0,CALM +2023-10-17 09:45:00,46.575,46.6,46.53,46.53,517.0,CALM +2023-10-17 09:44:00,46.56,46.56,46.52,46.52,2189.0,CALM +2023-10-17 09:43:00,46.64,46.72,46.57,46.57,1768.0,CALM +2023-10-17 09:42:00,46.645,46.645,46.56,46.56,627.0,CALM +2023-10-17 09:41:00,46.83,46.83,46.71,46.72,758.0,CALM +2023-10-17 09:40:00,46.83,46.94,46.83,46.835,2284.0,CALM +2023-10-17 09:39:00,47.0,47.0,46.84,46.88,3272.0,CALM +2023-10-17 09:37:00,46.95,46.96,46.95,46.95,747.0,CALM +2023-10-17 09:36:00,46.87,46.885,46.87,46.883,575.0,CALM +2023-10-17 09:35:00,46.8,46.95,46.8,46.95,1683.0,CALM +2023-10-17 09:34:00,46.98,47.01,46.86,46.91,4957.0,CALM +2023-10-17 09:33:00,47.15,47.18,46.885,46.885,2815.0,CALM +2023-10-17 09:32:00,47.24,47.3,47.17,47.17,945.0,CALM +2023-10-17 09:30:00,47.1,47.205,47.1,47.205,7053.0,CALM +2023-10-17 09:29:00,47.24,47.24,47.16,47.16,183.0,CALM +2023-10-17 09:25:00,47.24,47.24,47.24,47.24,6.0,CALM +2023-10-17 08:00:00,47.12,47.81,47.12,47.81,35.0,CALM +2023-10-17 07:32:00,47.51,47.51,47.5,47.5,45.0,CALM +2023-10-17 07:08:00,47.2,47.2,47.17,47.18,48.0,CALM +2023-10-17 07:00:00,47.31,47.31,47.22,47.22,111.0,CALM +2023-10-17 04:26:00,47.89,47.9,47.89,47.9,2.0,CALM +2023-10-17 04:00:00,47.9,47.9,47.9,47.9,3.0,CALM +2023-10-16 18:52:00,47.48,47.48,47.48,47.48,1.0,CALM +2023-10-16 18:45:00,47.47,47.47,47.47,47.47,3.0,CALM +2023-10-16 17:00:00,47.49,47.49,47.49,47.49,1.0,CALM +2023-10-16 16:48:00,47.9,47.9,47.9,47.9,4.0,CALM +2023-10-16 16:20:00,47.18,47.18,47.18,47.18,145.0,CALM +2023-10-16 16:01:00,47.18,47.18,47.18,47.18,2331.0,CALM +2023-10-16 16:00:00,47.18,47.18,47.18,47.18,194127.0,CALM +2023-10-16 15:59:00,47.23,47.235,47.17,47.18,33714.0,CALM +2023-10-16 15:58:00,47.25,47.255,47.23,47.23,13206.0,CALM +2023-10-16 15:57:00,47.26,47.29,47.255,47.255,16478.0,CALM +2023-10-16 15:56:00,47.29,47.3,47.25,47.26,18961.0,CALM +2023-10-16 15:55:00,47.31,47.32,47.295,47.299,13680.0,CALM +2023-10-16 15:54:00,47.29,47.33,47.28,47.32,11760.0,CALM +2023-10-16 15:53:00,47.305,47.32,47.285,47.29,13449.0,CALM +2023-10-16 15:52:00,47.34,47.34,47.31,47.31,7472.0,CALM +2023-10-16 15:51:00,47.31,47.35,47.31,47.335,9241.0,CALM +2023-10-16 15:50:00,47.36,47.36,47.32,47.32,3658.0,CALM +2023-10-16 15:49:00,47.38,47.38,47.35,47.35,3441.0,CALM +2023-10-16 15:48:00,47.35,47.37,47.33,47.37,11635.0,CALM +2023-10-16 15:47:00,47.36,47.36,47.35,47.36,1573.0,CALM +2023-10-16 15:46:00,47.3,47.36,47.29,47.36,6882.0,CALM +2023-10-16 15:45:00,47.305,47.31,47.27,47.3,6217.0,CALM +2023-10-16 15:44:00,47.32,47.34,47.31,47.32,4395.0,CALM +2023-10-16 15:43:00,47.33,47.33,47.32,47.33,1840.0,CALM +2023-10-16 15:42:00,47.37,47.37,47.345,47.345,3169.0,CALM +2023-10-16 15:41:00,47.39,47.41,47.37,47.37,4064.0,CALM +2023-10-16 15:40:00,47.38,47.41,47.37,47.4,4774.0,CALM +2023-10-16 15:39:00,47.39,47.425,47.38,47.381,5727.0,CALM +2023-10-16 15:38:00,47.41,47.44,47.39,47.4,5836.0,CALM +2023-10-16 15:37:00,47.41,47.42,47.39,47.41,5662.0,CALM +2023-10-16 15:36:00,47.42,47.425,47.41,47.414,2748.0,CALM +2023-10-16 15:35:00,47.38,47.465,47.38,47.42,8457.0,CALM +2023-10-16 15:34:00,47.37,47.38,47.37,47.375,4262.0,CALM +2023-10-16 15:33:00,47.45,47.45,47.36,47.36,5833.0,CALM +2023-10-16 15:32:00,47.36,47.455,47.35,47.45,7874.0,CALM +2023-10-16 15:31:00,47.38,47.38,47.365,47.373,1702.0,CALM +2023-10-16 15:30:00,47.362,47.365,47.35,47.35,1464.0,CALM +2023-10-16 15:29:00,47.35,47.38,47.34,47.365,4962.0,CALM +2023-10-16 15:28:00,47.345,47.35,47.33,47.35,4005.0,CALM +2023-10-16 15:27:00,47.38,47.38,47.33,47.33,2049.0,CALM +2023-10-16 15:26:00,47.37,47.38,47.35,47.37,2127.0,CALM +2023-10-16 15:25:00,47.4,47.4,47.345,47.36,3471.0,CALM +2023-10-16 15:24:00,47.362,47.38,47.36,47.38,6534.0,CALM +2023-10-16 15:23:00,47.415,47.415,47.38,47.394,3384.0,CALM +2023-10-16 15:22:00,47.38,47.41,47.37,47.41,2171.0,CALM +2023-10-16 15:21:00,47.32,47.43,47.32,47.4,8749.0,CALM +2023-10-16 15:20:00,47.34,47.34,47.33,47.33,1195.0,CALM +2023-10-16 15:19:00,47.28,47.38,47.28,47.33,7586.0,CALM +2023-10-16 15:18:00,47.305,47.31,47.27,47.28,2503.0,CALM +2023-10-16 15:17:00,47.305,47.305,47.295,47.305,1758.0,CALM +2023-10-16 15:16:00,47.31,47.315,47.29,47.29,1788.0,CALM +2023-10-16 15:15:00,47.35,47.359,47.32,47.33,2613.0,CALM +2023-10-16 15:14:00,47.37,47.37,47.34,47.34,2719.0,CALM +2023-10-16 15:13:00,47.408,47.408,47.37,47.375,4244.0,CALM +2023-10-16 15:12:00,47.37,47.408,47.37,47.4,1789.0,CALM +2023-10-16 15:11:00,47.4,47.4,47.375,47.39,1408.0,CALM +2023-10-16 15:10:00,47.425,47.425,47.37,47.406,2013.0,CALM +2023-10-16 15:09:00,47.275,47.418,47.275,47.415,10759.0,CALM +2023-10-16 15:08:00,47.27,47.27,47.27,47.27,1096.0,CALM +2023-10-16 15:07:00,47.28,47.29,47.27,47.27,4107.0,CALM +2023-10-16 15:06:00,47.285,47.3,47.285,47.295,1385.0,CALM +2023-10-16 15:05:00,47.24,47.295,47.24,47.295,1281.0,CALM +2023-10-16 15:03:00,47.21,47.23,47.2,47.23,2189.0,CALM +2023-10-16 15:02:00,47.258,47.26,47.22,47.25,2417.0,CALM +2023-10-16 15:01:00,47.23,47.25,47.206,47.24,2361.0,CALM +2023-10-16 15:00:00,47.24,47.24,47.24,47.24,341.0,CALM +2023-10-16 14:59:00,47.19,47.21,47.19,47.21,367.0,CALM +2023-10-16 14:58:00,47.34,47.37,47.23,47.23,4501.0,CALM +2023-10-16 14:57:00,47.345,47.36,47.345,47.36,1524.0,CALM +2023-10-16 14:56:00,47.31,47.37,47.31,47.34,3015.0,CALM +2023-10-16 14:55:00,47.21,47.32,47.195,47.31,6102.0,CALM +2023-10-16 14:54:00,47.27,47.27,47.24,47.24,1179.0,CALM +2023-10-16 14:53:00,47.18,47.31,47.18,47.279,6514.0,CALM +2023-10-16 14:52:00,47.105,47.14,47.1,47.13,2479.0,CALM +2023-10-16 14:51:00,47.1,47.11,47.08,47.1,2311.0,CALM +2023-10-16 14:50:00,47.06,47.19,47.06,47.115,14527.0,CALM +2023-10-16 14:49:00,47.11,47.11,47.071,47.071,3756.0,CALM +2023-10-16 14:48:00,47.14,47.14,47.11,47.11,2610.0,CALM +2023-10-16 14:47:00,47.115,47.14,47.115,47.13,13390.0,CALM +2023-10-16 14:46:00,47.14,47.15,47.08,47.13,7804.0,CALM +2023-10-16 14:45:00,47.11,47.11,47.11,47.11,376.0,CALM +2023-10-16 14:44:00,47.13,47.13,47.11,47.11,1343.0,CALM +2023-10-16 14:43:00,47.15,47.15,47.12,47.12,4380.0,CALM +2023-10-16 14:42:00,47.2,47.2,47.1,47.1,2226.0,CALM +2023-10-16 14:41:00,47.24,47.24,47.2,47.2,2345.0,CALM +2023-10-16 14:40:00,47.25,47.25,47.25,47.25,596.0,CALM +2023-10-16 14:39:00,47.27,47.27,47.27,47.27,606.0,CALM +2023-10-16 14:38:00,47.265,47.28,47.22,47.22,3356.0,CALM +2023-10-16 14:37:00,47.24,47.27,47.24,47.26,2266.0,CALM +2023-10-16 14:36:00,47.3,47.3,47.23,47.233,1822.0,CALM +2023-10-16 14:35:00,47.309,47.309,47.309,47.309,470.0,CALM +2023-10-16 14:34:00,47.25,47.313,47.25,47.313,2808.0,CALM +2023-10-16 14:33:00,47.294,47.294,47.22,47.25,4763.0,CALM +2023-10-16 14:32:00,47.29,47.29,47.27,47.27,1592.0,CALM +2023-10-16 14:31:00,47.31,47.33,47.309,47.315,2097.0,CALM +2023-10-16 14:30:00,47.29,47.31,47.29,47.31,497.0,CALM +2023-10-16 14:29:00,47.31,47.31,47.265,47.29,1678.0,CALM +2023-10-16 14:28:00,47.41,47.41,47.311,47.312,13477.0,CALM +2023-10-16 14:27:00,47.4,47.41,47.4,47.41,1634.0,CALM +2023-10-16 14:26:00,47.39,47.4,47.38,47.38,1000.0,CALM +2023-10-16 14:25:00,47.465,47.465,47.43,47.43,2044.0,CALM +2023-10-16 14:24:00,47.45,47.478,47.45,47.478,511.0,CALM +2023-10-16 14:23:00,47.55,47.55,47.42,47.43,8280.0,CALM +2023-10-16 14:22:00,47.57,47.59,47.57,47.57,4276.0,CALM +2023-10-16 14:21:00,47.59,47.59,47.57,47.57,3905.0,CALM +2023-10-16 14:20:00,47.61,47.61,47.61,47.61,800.0,CALM +2023-10-16 14:19:00,47.615,47.63,47.615,47.62,1051.0,CALM +2023-10-16 14:18:00,47.625,47.625,47.59,47.59,1791.0,CALM +2023-10-16 14:17:00,47.63,47.64,47.61,47.64,842.0,CALM +2023-10-16 14:16:00,47.63,47.635,47.63,47.635,905.0,CALM +2023-10-16 14:15:00,47.601,47.601,47.601,47.601,2465.0,CALM +2023-10-16 14:14:00,47.58,47.6,47.58,47.59,3545.0,CALM +2023-10-16 14:12:00,47.59,47.59,47.59,47.59,501.0,CALM +2023-10-16 14:11:00,47.61,47.62,47.6,47.61,3035.0,CALM +2023-10-16 14:10:00,47.63,47.63,47.63,47.63,416.0,CALM +2023-10-16 14:09:00,47.63,47.65,47.63,47.63,694.0,CALM +2023-10-16 14:08:00,47.65,47.65,47.59,47.63,2296.0,CALM +2023-10-16 14:07:00,47.69,47.69,47.67,47.67,622.0,CALM +2023-10-16 14:06:00,47.7,47.71,47.66,47.68,11216.0,CALM +2023-10-16 14:05:00,47.73,47.73,47.71,47.71,1783.0,CALM +2023-10-16 14:04:00,47.745,47.745,47.731,47.74,883.0,CALM +2023-10-16 14:03:00,47.74,47.74,47.74,47.74,264.0,CALM +2023-10-16 14:02:00,47.73,47.73,47.73,47.73,887.0,CALM +2023-10-16 14:01:00,47.74,47.74,47.69,47.7,6657.0,CALM +2023-10-16 14:00:00,47.75,47.77,47.735,47.735,3916.0,CALM +2023-10-16 13:59:00,47.75,47.762,47.75,47.75,892.0,CALM +2023-10-16 13:58:00,47.79,47.79,47.76,47.76,2002.0,CALM +2023-10-16 13:56:00,47.79,47.79,47.773,47.773,1345.0,CALM +2023-10-16 13:55:00,47.77,47.8,47.75,47.75,3388.0,CALM +2023-10-16 13:53:00,47.79,47.79,47.76,47.76,2146.0,CALM +2023-10-16 13:52:00,47.79,47.79,47.79,47.79,253.0,CALM +2023-10-16 13:51:00,47.8,47.8,47.78,47.78,3269.0,CALM +2023-10-16 13:50:00,47.82,47.82,47.8,47.82,3574.0,CALM +2023-10-16 13:49:00,47.77,47.825,47.77,47.825,2204.0,CALM +2023-10-16 13:48:00,47.75,47.78,47.75,47.76,9707.0,CALM +2023-10-16 13:47:00,47.76,47.76,47.76,47.76,814.0,CALM +2023-10-16 13:46:00,47.77,47.795,47.75,47.77,4192.0,CALM +2023-10-16 13:43:00,47.785,47.785,47.76,47.76,602.0,CALM +2023-10-16 13:42:00,47.78,47.8,47.75,47.79,4376.0,CALM +2023-10-16 13:41:00,47.76,47.78,47.75,47.78,7645.0,CALM +2023-10-16 13:40:00,47.76,47.765,47.76,47.76,1686.0,CALM +2023-10-16 13:39:00,47.76,47.77,47.75,47.76,2142.0,CALM +2023-10-16 13:38:00,47.78,47.78,47.78,47.78,601.0,CALM +2023-10-16 13:37:00,47.78,47.78,47.74,47.76,1577.0,CALM +2023-10-16 13:36:00,47.8,47.82,47.79,47.8,2166.0,CALM +2023-10-16 13:35:00,47.82,47.82,47.79,47.8,1321.0,CALM +2023-10-16 13:34:00,47.85,47.85,47.83,47.835,1919.0,CALM +2023-10-16 13:33:00,47.84,47.845,47.83,47.84,1547.0,CALM +2023-10-16 13:32:00,47.825,47.87,47.825,47.86,2365.0,CALM +2023-10-16 13:31:00,47.87,47.87,47.815,47.815,3029.0,CALM +2023-10-16 13:30:00,47.83,47.89,47.81,47.83,6638.0,CALM +2023-10-16 13:29:00,47.805,47.82,47.805,47.82,1661.0,CALM +2023-10-16 13:28:00,47.795,47.82,47.76,47.8,5475.0,CALM +2023-10-16 13:27:00,47.79,47.79,47.78,47.78,2329.0,CALM +2023-10-16 13:26:00,47.705,47.78,47.705,47.78,3017.0,CALM +2023-10-16 13:25:00,47.71,47.71,47.695,47.695,3659.0,CALM +2023-10-16 13:24:00,47.73,47.738,47.72,47.725,1029.0,CALM +2023-10-16 13:23:00,47.76,47.76,47.73,47.73,2431.0,CALM +2023-10-16 13:22:00,47.75,47.76,47.75,47.76,487.0,CALM +2023-10-16 13:21:00,47.7,47.76,47.7,47.75,2975.0,CALM +2023-10-16 13:20:00,47.71,47.71,47.695,47.71,6113.0,CALM +2023-10-16 13:19:00,47.72,47.73,47.71,47.72,2240.0,CALM +2023-10-16 13:18:00,47.7,47.72,47.7,47.72,926.0,CALM +2023-10-16 13:17:00,47.7,47.715,47.69,47.705,1976.0,CALM +2023-10-16 13:16:00,47.714,47.714,47.68,47.695,6965.0,CALM +2023-10-16 13:15:00,47.72,47.73,47.7,47.719,7051.0,CALM +2023-10-16 13:14:00,47.72,47.72,47.72,47.72,1159.0,CALM +2023-10-16 13:13:00,47.72,47.735,47.72,47.734,1019.0,CALM +2023-10-16 13:12:00,47.785,47.785,47.685,47.73,7246.0,CALM +2023-10-16 13:10:00,47.75,47.77,47.715,47.77,3831.0,CALM +2023-10-16 13:09:00,47.76,47.76,47.75,47.75,2433.0,CALM +2023-10-16 13:08:00,47.79,47.79,47.75,47.76,2374.0,CALM +2023-10-16 13:07:00,47.79,47.8,47.79,47.8,1619.0,CALM +2023-10-16 13:06:00,47.79,47.8,47.79,47.8,1373.0,CALM +2023-10-16 13:05:00,47.797,47.84,47.79,47.79,4238.0,CALM +2023-10-16 13:04:00,47.77,47.8,47.765,47.8,3566.0,CALM +2023-10-16 13:03:00,47.79,47.79,47.78,47.78,1777.0,CALM +2023-10-16 13:02:00,47.775,47.8,47.775,47.8,1735.0,CALM +2023-10-16 13:01:00,47.75,47.78,47.75,47.78,1751.0,CALM +2023-10-16 13:00:00,47.795,47.795,47.75,47.75,1533.0,CALM +2023-10-16 12:59:00,47.782,47.782,47.782,47.782,261.0,CALM +2023-10-16 12:58:00,47.78,47.8,47.78,47.78,2863.0,CALM +2023-10-16 12:57:00,47.764,47.8,47.764,47.8,1195.0,CALM +2023-10-16 12:55:00,47.78,47.78,47.76,47.76,2283.0,CALM +2023-10-16 12:54:00,47.78,47.82,47.77,47.82,2367.0,CALM +2023-10-16 12:53:00,47.79,47.795,47.77,47.795,809.0,CALM +2023-10-16 12:52:00,47.85,47.86,47.775,47.79,6674.0,CALM +2023-10-16 12:51:00,47.86,47.86,47.86,47.86,350.0,CALM +2023-10-16 12:50:00,47.87,47.88,47.87,47.88,1610.0,CALM +2023-10-16 12:49:00,47.88,47.885,47.86,47.885,850.0,CALM +2023-10-16 12:48:00,47.915,47.915,47.875,47.875,1857.0,CALM +2023-10-16 12:47:00,47.845,47.9,47.845,47.9,3985.0,CALM +2023-10-16 12:46:00,47.88,47.881,47.838,47.85,3274.0,CALM +2023-10-16 12:45:00,47.93,47.93,47.9,47.905,2008.0,CALM +2023-10-16 12:44:00,47.925,47.93,47.925,47.93,419.0,CALM +2023-10-16 12:43:00,47.895,47.96,47.89,47.95,3660.0,CALM +2023-10-16 12:42:00,47.845,47.92,47.845,47.89,7116.0,CALM +2023-10-16 12:41:00,47.855,47.855,47.845,47.845,767.0,CALM +2023-10-16 12:40:00,47.85,47.855,47.84,47.84,3206.0,CALM +2023-10-16 12:39:00,47.86,47.86,47.86,47.86,632.0,CALM +2023-10-16 12:38:00,47.84,47.87,47.84,47.87,2003.0,CALM +2023-10-16 12:37:00,47.85,47.85,47.84,47.84,938.0,CALM +2023-10-16 12:36:00,47.85,47.855,47.85,47.85,1100.0,CALM +2023-10-16 12:35:00,47.855,47.865,47.848,47.85,2102.0,CALM +2023-10-16 12:34:00,47.902,47.902,47.83,47.85,2934.0,CALM +2023-10-16 12:33:00,47.91,47.95,47.9,47.91,3018.0,CALM +2023-10-16 12:32:00,47.93,47.93,47.88,47.93,5798.0,CALM +2023-10-16 12:31:00,47.85,47.93,47.83,47.93,6795.0,CALM +2023-10-16 12:30:00,47.87,47.87,47.83,47.86,3082.0,CALM +2023-10-16 12:29:00,47.885,47.91,47.87,47.87,1490.0,CALM +2023-10-16 12:28:00,47.91,47.93,47.88,47.902,3399.0,CALM +2023-10-16 12:27:00,47.91,47.91,47.91,47.91,747.0,CALM +2023-10-16 12:26:00,47.96,47.96,47.92,47.94,1498.0,CALM +2023-10-16 12:25:00,47.885,47.885,47.8,47.87,4338.0,CALM +2023-10-16 12:24:00,47.885,47.91,47.861,47.87,1389.0,CALM +2023-10-16 12:23:00,47.96,47.98,47.86,47.87,14262.0,CALM +2023-10-16 12:22:00,47.96,47.96,47.96,47.96,531.0,CALM +2023-10-16 12:21:00,48.01,48.01,47.96,47.96,1885.0,CALM +2023-10-16 12:20:00,48.005,48.09,48.005,48.04,4237.0,CALM +2023-10-16 12:19:00,48.08,48.08,47.97,48.003,11821.0,CALM +2023-10-16 12:18:00,48.1,48.1,48.085,48.085,1447.0,CALM +2023-10-16 12:17:00,47.96,48.085,47.96,48.065,4886.0,CALM +2023-10-16 12:16:00,47.88,47.93,47.88,47.92,3784.0,CALM +2023-10-16 12:15:00,47.8,47.88,47.8,47.88,11142.0,CALM +2023-10-16 12:14:00,47.75,47.78,47.74,47.78,2576.0,CALM +2023-10-16 12:13:00,47.75,47.76,47.74,47.75,2348.0,CALM +2023-10-16 12:12:00,47.72,47.78,47.72,47.75,5759.0,CALM +2023-10-16 12:11:00,47.725,47.725,47.69,47.7,2693.0,CALM +2023-10-16 12:10:00,47.724,47.725,47.71,47.725,537.0,CALM +2023-10-16 12:09:00,47.72,47.736,47.72,47.736,531.0,CALM +2023-10-16 12:08:00,47.69,47.71,47.69,47.71,1926.0,CALM +2023-10-16 12:06:00,47.755,47.755,47.7,47.7,2493.0,CALM +2023-10-16 12:05:00,47.72,47.74,47.68,47.74,8004.0,CALM +2023-10-16 12:04:00,47.735,47.735,47.72,47.72,728.0,CALM +2023-10-16 12:03:00,47.78,47.78,47.73,47.73,2778.0,CALM +2023-10-16 12:02:00,47.77,47.83,47.77,47.82,3557.0,CALM +2023-10-16 12:01:00,47.7,47.75,47.7,47.73,2618.0,CALM +2023-10-16 12:00:00,47.7,47.7,47.7,47.7,723.0,CALM +2023-10-16 11:59:00,47.75,47.75,47.7,47.7,2150.0,CALM +2023-10-16 11:58:00,47.7,47.71,47.67,47.69,4588.0,CALM +2023-10-16 11:57:00,47.765,47.765,47.7,47.715,2432.0,CALM +2023-10-16 11:56:00,47.67,47.765,47.645,47.75,5720.0,CALM +2023-10-16 11:55:00,47.72,47.72,47.68,47.68,2743.0,CALM +2023-10-16 11:54:00,47.62,47.735,47.62,47.71,4562.0,CALM +2023-10-16 11:53:00,47.55,47.62,47.55,47.62,4024.0,CALM +2023-10-16 11:52:00,47.62,47.62,47.53,47.54,8706.0,CALM +2023-10-16 11:51:00,47.63,47.63,47.59,47.605,2383.0,CALM +2023-10-16 11:50:00,47.63,47.63,47.62,47.625,1412.0,CALM +2023-10-16 11:49:00,47.6,47.64,47.585,47.63,5145.0,CALM +2023-10-16 11:48:00,47.625,47.625,47.625,47.625,832.0,CALM +2023-10-16 11:47:00,47.62,47.656,47.62,47.63,1284.0,CALM +2023-10-16 11:46:00,47.66,47.66,47.6,47.63,5020.0,CALM +2023-10-16 11:45:00,47.66,47.675,47.66,47.66,782.0,CALM +2023-10-16 11:44:00,47.7,47.7,47.67,47.67,1081.0,CALM +2023-10-16 11:43:00,47.74,47.74,47.66,47.66,2583.0,CALM +2023-10-16 11:42:00,47.67,47.705,47.66,47.705,1666.0,CALM +2023-10-16 11:41:00,47.65,47.67,47.65,47.67,2016.0,CALM +2023-10-16 11:40:00,47.66,47.68,47.59,47.633,9581.0,CALM +2023-10-16 11:39:00,47.67,47.69,47.65,47.66,3385.0,CALM +2023-10-16 11:38:00,47.68,47.714,47.66,47.67,1736.0,CALM +2023-10-16 11:37:00,47.74,47.74,47.68,47.68,3254.0,CALM +2023-10-16 11:36:00,47.83,47.83,47.77,47.77,1428.0,CALM +2023-10-16 11:35:00,47.895,47.895,47.86,47.86,912.0,CALM +2023-10-16 11:34:00,47.94,47.955,47.91,47.935,3280.0,CALM +2023-10-16 11:33:00,47.998,47.998,47.98,47.98,1814.0,CALM +2023-10-16 11:32:00,47.97,47.995,47.965,47.965,1245.0,CALM +2023-10-16 11:31:00,47.99,47.99,47.97,47.99,1667.0,CALM +2023-10-16 11:30:00,47.99,48.02,47.94,48.005,4570.0,CALM +2023-10-16 11:29:00,47.9,47.95,47.9,47.95,4340.0,CALM +2023-10-16 11:28:00,47.96,47.96,47.915,47.915,2840.0,CALM +2023-10-16 11:27:00,47.93,47.97,47.88,47.925,2895.0,CALM +2023-10-16 11:26:00,47.98,48.04,47.94,47.94,3265.0,CALM +2023-10-16 11:25:00,48.01,48.04,48.0,48.04,1429.0,CALM +2023-10-16 11:24:00,47.92,48.06,47.92,48.036,4925.0,CALM +2023-10-16 11:23:00,47.88,47.93,47.87,47.89,2776.0,CALM +2023-10-16 11:22:00,48.01,48.01,47.882,47.885,6135.0,CALM +2023-10-16 11:21:00,48.01,48.03,48.01,48.02,1779.0,CALM +2023-10-16 11:20:00,48.1,48.11,48.055,48.055,2111.0,CALM +2023-10-16 11:19:00,48.037,48.09,48.037,48.07,1939.0,CALM +2023-10-16 11:18:00,48.11,48.17,48.01,48.01,7403.0,CALM +2023-10-16 11:17:00,48.13,48.13,48.084,48.084,3625.0,CALM +2023-10-16 11:16:00,48.163,48.19,48.15,48.15,2351.0,CALM +2023-10-16 11:15:00,48.215,48.215,48.16,48.16,1283.0,CALM +2023-10-16 11:14:00,48.29,48.29,48.22,48.22,998.0,CALM +2023-10-16 11:13:00,48.42,48.42,48.28,48.28,4666.0,CALM +2023-10-16 11:12:00,48.38,48.41,48.295,48.395,2797.0,CALM +2023-10-16 11:11:00,48.4,48.41,48.29,48.36,5347.0,CALM +2023-10-16 11:10:00,48.523,48.522,48.388,48.39,5503.0,CALM +2023-10-16 11:09:00,48.64,48.65,48.44,48.45,15313.0,CALM +2023-10-16 11:08:00,48.65,48.67,48.65,48.67,3654.0,CALM +2023-10-16 11:07:00,48.691,48.71,48.63,48.63,9219.0,CALM +2023-10-16 11:06:00,48.744,48.744,48.68,48.71,5472.0,CALM +2023-10-16 11:05:00,48.74,48.758,48.735,48.759,2503.0,CALM +2023-10-16 11:04:00,48.79,48.79,48.72,48.72,4048.0,CALM +2023-10-16 11:03:00,48.8,48.81,48.79,48.81,1067.0,CALM +2023-10-16 11:02:00,48.96,48.96,48.84,48.84,2864.0,CALM +2023-10-16 11:01:00,49.035,49.035,48.94,48.94,3966.0,CALM +2023-10-16 11:00:00,49.07,49.07,48.99,49.03,5428.0,CALM +2023-10-16 10:59:00,49.095,49.11,49.07,49.07,2732.0,CALM +2023-10-16 10:58:00,49.12,49.13,49.1,49.1,1330.0,CALM +2023-10-16 10:57:00,49.08,49.12,49.08,49.09,3282.0,CALM +2023-10-16 10:56:00,49.095,49.11,49.07,49.096,3264.0,CALM +2023-10-16 10:55:00,49.1,49.1,49.09,49.09,466.0,CALM +2023-10-16 10:54:00,49.1,49.13,49.09,49.1,2039.0,CALM +2023-10-16 10:53:00,49.06,49.15,49.06,49.12,1704.0,CALM +2023-10-16 10:52:00,49.01,49.058,49.01,49.058,2229.0,CALM +2023-10-16 10:51:00,49.05,49.05,48.99,49.015,3119.0,CALM +2023-10-16 10:50:00,49.07,49.095,49.02,49.035,9451.0,CALM +2023-10-16 10:49:00,49.06,49.1,49.06,49.09,2619.0,CALM +2023-10-16 10:48:00,49.1,49.1,49.06,49.071,4051.0,CALM +2023-10-16 10:47:00,49.11,49.13,49.09,49.09,2919.0,CALM +2023-10-16 10:46:00,49.14,49.14,49.12,49.135,965.0,CALM +2023-10-16 10:45:00,49.185,49.185,49.15,49.15,1237.0,CALM +2023-10-16 10:44:00,49.185,49.212,49.18,49.18,942.0,CALM +2023-10-16 10:43:00,49.09,49.19,49.09,49.18,3421.0,CALM +2023-10-16 10:42:00,49.075,49.08,49.075,49.08,550.0,CALM +2023-10-16 10:41:00,49.08,49.08,49.07,49.07,1102.0,CALM +2023-10-16 10:40:00,49.08,49.1,49.07,49.07,4472.0,CALM +2023-10-16 10:39:00,49.11,49.115,49.08,49.08,2817.0,CALM +2023-10-16 10:38:00,49.13,49.13,49.11,49.12,1205.0,CALM +2023-10-16 10:37:00,49.12,49.12,49.09,49.105,2596.0,CALM +2023-10-16 10:35:00,49.035,49.13,49.02,49.12,6802.0,CALM +2023-10-16 10:34:00,49.04,49.04,49.02,49.03,1677.0,CALM +2023-10-16 10:33:00,49.055,49.055,49.03,49.05,2731.0,CALM +2023-10-16 10:32:00,49.1,49.1,49.05,49.06,3654.0,CALM +2023-10-16 10:31:00,49.025,49.08,49.01,49.08,4834.0,CALM +2023-10-16 10:30:00,49.03,49.03,49.025,49.025,2936.0,CALM +2023-10-16 10:29:00,48.99,49.005,48.973,49.0,3666.0,CALM +2023-10-16 10:28:00,48.945,49.02,48.945,49.02,2869.0,CALM +2023-10-16 10:27:00,48.95,48.96,48.91,48.91,943.0,CALM +2023-10-16 10:26:00,48.86,48.96,48.86,48.96,1685.0,CALM +2023-10-16 10:25:00,48.88,48.88,48.82,48.82,1351.0,CALM +2023-10-16 10:24:00,48.88,48.91,48.875,48.89,3564.0,CALM +2023-10-16 10:23:00,48.94,48.945,48.9,48.9,1833.0,CALM +2023-10-16 10:22:00,48.94,48.94,48.94,48.94,886.0,CALM +2023-10-16 10:21:00,49.0,49.025,48.9,48.94,6855.0,CALM +2023-10-16 10:20:00,48.92,48.92,48.92,48.92,867.0,CALM +2023-10-16 10:19:00,48.9,48.91,48.87,48.91,3569.0,CALM +2023-10-16 10:18:00,48.89,48.89,48.89,48.89,417.0,CALM +2023-10-16 10:17:00,48.79,48.88,48.79,48.86,2022.0,CALM +2023-10-16 10:16:00,48.77,48.77,48.77,48.77,528.0,CALM +2023-10-16 10:15:00,48.775,48.81,48.775,48.795,1786.0,CALM +2023-10-16 10:14:00,48.67,48.73,48.67,48.695,3618.0,CALM +2023-10-16 10:13:00,48.64,48.66,48.62,48.62,1258.0,CALM +2023-10-16 10:12:00,48.66,48.66,48.6,48.6,1940.0,CALM +2023-10-16 10:11:00,48.68,48.69,48.61,48.635,2754.0,CALM +2023-10-16 10:10:00,48.67,48.67,48.67,48.67,940.0,CALM +2023-10-16 10:09:00,48.69,48.71,48.678,48.71,1582.0,CALM +2023-10-16 10:08:00,48.75,48.75,48.705,48.705,1005.0,CALM +2023-10-16 10:07:00,48.68,48.745,48.68,48.745,4193.0,CALM +2023-10-16 10:06:00,48.63,48.69,48.6,48.65,4075.0,CALM +2023-10-16 10:05:00,48.705,48.705,48.66,48.66,1686.0,CALM +2023-10-16 10:04:00,48.75,48.75,48.71,48.71,1056.0,CALM +2023-10-16 10:03:00,48.79,48.79,48.76,48.785,1075.0,CALM +2023-10-16 10:02:00,48.848,48.85,48.8,48.85,1777.0,CALM +2023-10-16 10:01:00,48.815,48.91,48.81,48.87,1920.0,CALM +2023-10-16 10:00:00,48.934,48.934,48.86,48.86,1410.0,CALM +2023-10-16 09:59:00,49.035,49.035,48.9,48.95,2736.0,CALM +2023-10-16 09:58:00,49.1,49.1,49.03,49.04,1102.0,CALM +2023-10-16 09:57:00,49.055,49.15,49.05,49.05,1640.0,CALM +2023-10-16 09:56:00,49.08,49.09,49.05,49.07,1012.0,CALM +2023-10-16 09:55:00,49.17,49.17,49.155,49.155,901.0,CALM +2023-10-16 09:54:00,49.22,49.23,49.22,49.23,370.0,CALM +2023-10-16 09:53:00,49.25,49.25,49.12,49.21,6021.0,CALM +2023-10-16 09:52:00,49.19,49.205,49.16,49.205,1985.0,CALM +2023-10-16 09:51:00,49.273,49.273,49.21,49.25,1202.0,CALM +2023-10-16 09:50:00,49.32,49.32,49.285,49.285,746.0,CALM +2023-10-16 09:49:00,49.235,49.28,49.235,49.28,708.0,CALM +2023-10-16 09:48:00,49.21,49.24,49.16,49.23,2874.0,CALM +2023-10-16 09:47:00,49.21,49.23,49.192,49.23,971.0,CALM +2023-10-16 09:46:00,49.18,49.24,49.18,49.24,3661.0,CALM +2023-10-16 09:45:00,49.25,49.25,49.09,49.13,4475.0,CALM +2023-10-16 09:44:00,49.29,49.29,49.19,49.235,753.0,CALM +2023-10-16 09:43:00,49.18,49.24,49.18,49.24,729.0,CALM +2023-10-16 09:42:00,49.23,49.23,49.23,49.23,387.0,CALM +2023-10-16 09:41:00,49.22,49.25,49.22,49.25,808.0,CALM +2023-10-16 09:40:00,49.375,49.375,49.16,49.215,2663.0,CALM +2023-10-16 09:39:00,49.37,49.37,49.36,49.37,751.0,CALM +2023-10-16 09:38:00,49.428,49.427,49.428,49.428,401.0,CALM +2023-10-16 09:36:00,49.24,49.41,49.233,49.41,3796.0,CALM +2023-10-16 09:35:00,49.29,49.29,49.24,49.24,457.0,CALM +2023-10-16 09:34:00,49.356,49.415,49.356,49.415,3598.0,CALM +2023-10-16 09:33:00,49.5,49.5,49.307,49.307,4817.0,CALM +2023-10-16 09:32:00,49.5,49.6,49.5,49.6,879.0,CALM +2023-10-16 09:31:00,49.6,49.6,49.485,49.485,777.0,CALM +2023-10-16 09:30:00,49.65,49.675,49.475,49.475,13188.0,CALM +2023-10-16 09:29:00,49.55,49.55,49.55,49.55,100.0,CALM +2023-10-16 09:25:00,49.12,49.56,49.12,49.56,27.0,CALM +2023-10-16 09:17:00,49.87,49.87,49.87,49.87,1.0,CALM +2023-10-16 09:13:00,49.87,49.87,49.87,49.87,1.0,CALM +2023-10-16 08:46:00,49.89,49.89,49.89,49.89,1.0,CALM +2023-10-16 08:17:00,49.55,49.56,49.55,49.56,10.0,CALM +2023-10-16 07:03:00,49.5,49.51,49.5,49.51,154.0,CALM +2023-10-16 05:16:00,49.49,49.5,49.49,49.5,52.0,CALM +2023-10-13 19:44:00,49.01,49.01,48.98,48.98,200.0,CALM +2023-10-13 17:33:00,49.34,49.35,49.34,49.35,283.0,CALM +2023-10-13 17:07:00,49.68,49.68,49.68,49.68,33.0,CALM +2023-10-13 17:06:00,49.68,49.68,49.68,49.68,45.0,CALM +2023-10-13 17:04:00,49.68,49.68,49.68,49.68,134.0,CALM +2023-10-13 16:27:00,49.57,49.57,49.57,49.57,1.0,CALM +2023-10-13 16:04:00,49.57,49.57,49.57,49.57,1.0,CALM +2023-10-13 16:01:00,49.56,49.56,49.56,49.56,2130.0,CALM +2023-10-13 16:00:00,49.56,49.56,49.55,49.56,348658.0,CALM +2023-10-13 15:59:00,49.54,49.57,49.52,49.55,34476.0,CALM +2023-10-13 15:58:00,49.55,49.56,49.54,49.545,20260.0,CALM +2023-10-13 15:57:00,49.54,49.58,49.53,49.55,26724.0,CALM +2023-10-13 15:56:00,49.55,49.56,49.53,49.535,22067.0,CALM +2023-10-13 15:55:00,49.541,49.555,49.53,49.54,8300.0,CALM +2023-10-13 15:54:00,49.54,49.58,49.48,49.53,24253.0,CALM +2023-10-13 15:53:00,49.55,49.58,49.53,49.555,14729.0,CALM +2023-10-13 15:52:00,49.51,49.55,49.5,49.54,10097.0,CALM +2023-10-13 15:51:00,49.515,49.53,49.5,49.51,7527.0,CALM +2023-10-13 15:50:00,49.53,49.59,49.5,49.53,17086.0,CALM +2023-10-13 15:49:00,49.54,49.54,49.465,49.512,5748.0,CALM +2023-10-13 15:48:00,49.51,49.54,49.5,49.54,4932.0,CALM +2023-10-13 15:47:00,49.51,49.515,49.48,49.515,6581.0,CALM +2023-10-13 15:46:00,49.49,49.55,49.49,49.54,5876.0,CALM +2023-10-13 15:45:00,49.5,49.5,49.485,49.49,4640.0,CALM +2023-10-13 15:44:00,49.48,49.5,49.46,49.5,3610.0,CALM +2023-10-13 15:43:00,49.51,49.51,49.45,49.45,4048.0,CALM +2023-10-13 15:42:00,49.485,49.485,49.43,49.485,10180.0,CALM +2023-10-13 15:41:00,49.445,49.485,49.44,49.485,2936.0,CALM +2023-10-13 15:40:00,49.495,49.495,49.44,49.46,5204.0,CALM +2023-10-13 15:39:00,49.52,49.52,49.47,49.485,5553.0,CALM +2023-10-13 15:38:00,49.41,49.51,49.4,49.49,28034.0,CALM +2023-10-13 15:37:00,49.51,49.51,49.42,49.42,4878.0,CALM +2023-10-13 15:36:00,49.49,49.5,49.445,49.5,8368.0,CALM +2023-10-13 15:35:00,49.53,49.56,49.48,49.495,20816.0,CALM +2023-10-13 15:34:00,49.62,49.62,49.54,49.54,48662.0,CALM +2023-10-13 15:33:00,49.64,49.64,49.61,49.625,2844.0,CALM +2023-10-13 15:32:00,49.685,49.685,49.61,49.63,56748.0,CALM +2023-10-13 15:31:00,49.63,49.685,49.61,49.685,4372.0,CALM +2023-10-13 15:30:00,49.71,49.71,49.62,49.62,10385.0,CALM +2023-10-13 15:29:00,49.73,49.75,49.65,49.69,54670.0,CALM +2023-10-13 15:28:00,49.745,49.745,49.725,49.725,1410.0,CALM +2023-10-13 15:27:00,49.745,49.75,49.743,49.743,1501.0,CALM +2023-10-13 15:26:00,49.75,49.76,49.74,49.74,1963.0,CALM +2023-10-13 15:25:00,49.83,49.83,49.76,49.76,5671.0,CALM +2023-10-13 15:24:00,49.822,49.841,49.822,49.83,1794.0,CALM +2023-10-13 15:23:00,49.86,49.869,49.83,49.83,2838.0,CALM +2023-10-13 15:22:00,49.84,49.865,49.84,49.86,2512.0,CALM +2023-10-13 15:21:00,49.88,49.88,49.85,49.85,6128.0,CALM +2023-10-13 15:20:00,49.83,49.87,49.83,49.87,7501.0,CALM +2023-10-13 15:19:00,49.845,49.845,49.83,49.845,881.0,CALM +2023-10-13 15:18:00,49.802,49.835,49.8,49.835,2909.0,CALM +2023-10-13 15:17:00,49.83,49.83,49.8,49.8,1722.0,CALM +2023-10-13 15:16:00,49.815,49.84,49.815,49.84,1335.0,CALM +2023-10-13 15:15:00,49.83,49.83,49.81,49.81,748.0,CALM +2023-10-13 15:14:00,49.84,49.84,49.83,49.835,488.0,CALM +2023-10-13 15:13:00,49.84,49.84,49.82,49.82,449.0,CALM +2023-10-13 15:12:00,49.815,49.83,49.8,49.83,3735.0,CALM +2023-10-13 15:11:00,49.81,49.81,49.81,49.81,475.0,CALM +2023-10-13 15:10:00,49.79,49.83,49.79,49.82,2643.0,CALM +2023-10-13 15:09:00,49.755,49.8,49.755,49.8,3015.0,CALM +2023-10-13 15:08:00,49.77,49.77,49.76,49.76,845.0,CALM +2023-10-13 15:07:00,49.79,49.8,49.775,49.775,1418.0,CALM +2023-10-13 15:06:00,49.81,49.81,49.78,49.78,1960.0,CALM +2023-10-13 15:05:00,49.81,49.82,49.81,49.81,3473.0,CALM +2023-10-13 15:04:00,49.83,49.84,49.82,49.84,1166.0,CALM +2023-10-13 15:03:00,49.85,49.85,49.82,49.82,1696.0,CALM +2023-10-13 15:02:00,49.81,49.84,49.81,49.84,392.0,CALM +2023-10-13 15:01:00,49.82,49.83,49.81,49.83,554.0,CALM +2023-10-13 15:00:00,49.84,49.84,49.82,49.82,1324.0,CALM +2023-10-13 14:59:00,49.765,49.8,49.765,49.8,1898.0,CALM +2023-10-13 14:58:00,49.76,49.765,49.76,49.76,1237.0,CALM +2023-10-13 14:57:00,49.72,49.75,49.72,49.74,1333.0,CALM +2023-10-13 14:56:00,49.74,49.74,49.7,49.7,2970.0,CALM +2023-10-13 14:55:00,49.74,49.75,49.73,49.73,1474.0,CALM +2023-10-13 14:54:00,49.76,49.77,49.75,49.76,945.0,CALM +2023-10-13 14:53:00,49.71,49.76,49.71,49.745,2163.0,CALM +2023-10-13 14:52:00,49.7,49.705,49.69,49.7,2543.0,CALM +2023-10-13 14:51:00,49.705,49.705,49.705,49.705,347.0,CALM +2023-10-13 14:50:00,49.74,49.74,49.7,49.7,2888.0,CALM +2023-10-13 14:49:00,49.745,49.745,49.745,49.745,768.0,CALM +2023-10-13 14:48:00,49.75,49.75,49.745,49.745,631.0,CALM +2023-10-13 14:47:00,49.7,49.75,49.7,49.74,2931.0,CALM +2023-10-13 14:46:00,49.73,49.73,49.71,49.71,1415.0,CALM +2023-10-13 14:44:00,49.7,49.73,49.68,49.73,3096.0,CALM +2023-10-13 14:43:00,49.705,49.71,49.7,49.71,718.0,CALM +2023-10-13 14:42:00,49.66,49.705,49.66,49.705,1915.0,CALM +2023-10-13 14:41:00,49.63,49.66,49.63,49.66,1328.0,CALM +2023-10-13 14:40:00,49.63,49.63,49.62,49.63,818.0,CALM +2023-10-13 14:39:00,49.575,49.635,49.575,49.63,3918.0,CALM +2023-10-13 14:38:00,49.57,49.58,49.57,49.575,999.0,CALM +2023-10-13 14:37:00,49.575,49.6,49.575,49.585,2425.0,CALM +2023-10-13 14:36:00,49.605,49.605,49.58,49.58,1144.0,CALM +2023-10-13 14:35:00,49.645,49.645,49.58,49.605,2693.0,CALM +2023-10-13 14:34:00,49.665,49.665,49.645,49.645,1436.0,CALM +2023-10-13 14:33:00,49.68,49.68,49.64,49.66,8690.0,CALM +2023-10-13 14:32:00,49.689,49.69,49.685,49.685,1044.0,CALM +2023-10-13 14:31:00,49.69,49.69,49.69,49.69,1041.0,CALM +2023-10-13 14:30:00,49.67,49.705,49.66,49.705,1556.0,CALM +2023-10-13 14:29:00,49.635,49.66,49.635,49.66,1030.0,CALM +2023-10-13 14:28:00,49.62,49.65,49.62,49.65,2484.0,CALM +2023-10-13 14:27:00,49.625,49.63,49.62,49.62,1556.0,CALM +2023-10-13 14:26:00,49.66,49.66,49.625,49.625,1089.0,CALM +2023-10-13 14:25:00,49.675,49.675,49.65,49.65,1646.0,CALM +2023-10-13 14:24:00,49.71,49.71,49.68,49.68,3325.0,CALM +2023-10-13 14:23:00,49.725,49.73,49.71,49.71,989.0,CALM +2023-10-13 14:22:00,49.718,49.73,49.715,49.715,942.0,CALM +2023-10-13 14:21:00,49.65,49.675,49.65,49.65,3170.0,CALM +2023-10-13 14:20:00,49.65,49.65,49.65,49.65,565.0,CALM +2023-10-13 14:19:00,49.65,49.65,49.65,49.65,958.0,CALM +2023-10-13 14:18:00,49.65,49.65,49.65,49.65,205.0,CALM +2023-10-13 14:17:00,49.67,49.67,49.64,49.65,1633.0,CALM +2023-10-13 14:16:00,49.66,49.688,49.66,49.68,2913.0,CALM +2023-10-13 14:15:00,49.68,49.68,49.66,49.66,558.0,CALM +2023-10-13 14:14:00,49.615,49.68,49.615,49.68,3639.0,CALM +2023-10-13 14:13:00,49.64,49.66,49.625,49.625,5238.0,CALM +2023-10-13 14:12:00,49.69,49.69,49.65,49.65,1634.0,CALM +2023-10-13 14:11:00,49.685,49.685,49.68,49.68,852.0,CALM +2023-10-13 14:10:00,49.69,49.69,49.68,49.68,388.0,CALM +2023-10-13 14:09:00,49.68,49.685,49.68,49.685,280.0,CALM +2023-10-13 14:08:00,49.67,49.69,49.67,49.69,1278.0,CALM +2023-10-13 14:07:00,49.68,49.68,49.66,49.66,877.0,CALM +2023-10-13 14:06:00,49.67,49.67,49.65,49.65,1604.0,CALM +2023-10-13 14:05:00,49.67,49.7,49.661,49.661,2216.0,CALM +2023-10-13 14:04:00,49.64,49.68,49.64,49.67,3596.0,CALM +2023-10-13 14:03:00,49.655,49.655,49.645,49.645,1009.0,CALM +2023-10-13 14:02:00,49.69,49.69,49.665,49.67,1770.0,CALM +2023-10-13 14:00:00,49.71,49.71,49.71,49.71,180.0,CALM +2023-10-13 13:59:00,49.706,49.706,49.706,49.706,587.0,CALM +2023-10-13 13:58:00,49.69,49.73,49.675,49.72,2899.0,CALM +2023-10-13 13:57:00,49.605,49.665,49.6,49.665,6439.0,CALM +2023-10-13 13:56:00,49.63,49.63,49.605,49.605,1603.0,CALM +2023-10-13 13:55:00,49.63,49.63,49.63,49.63,591.0,CALM +2023-10-13 13:54:00,49.65,49.65,49.625,49.64,1655.0,CALM +2023-10-13 13:53:00,49.655,49.655,49.65,49.65,471.0,CALM +2023-10-13 13:52:00,49.69,49.695,49.68,49.68,1759.0,CALM +2023-10-13 13:51:00,49.7,49.7,49.68,49.685,1493.0,CALM +2023-10-13 13:50:00,49.68,49.71,49.68,49.7,1874.0,CALM +2023-10-13 13:49:00,49.65,49.67,49.65,49.67,673.0,CALM +2023-10-13 13:48:00,49.66,49.66,49.64,49.65,1255.0,CALM +2023-10-13 13:47:00,49.67,49.67,49.67,49.67,280.0,CALM +2023-10-13 13:46:00,49.67,49.67,49.645,49.67,2441.0,CALM +2023-10-13 13:45:00,49.685,49.685,49.67,49.67,394.0,CALM +2023-10-13 13:44:00,49.71,49.71,49.7,49.7,787.0,CALM +2023-10-13 13:43:00,49.73,49.74,49.715,49.715,1446.0,CALM +2023-10-13 13:42:00,49.69,49.71,49.69,49.71,2395.0,CALM +2023-10-13 13:41:00,49.67,49.68,49.67,49.68,1675.0,CALM +2023-10-13 13:40:00,49.66,49.67,49.66,49.67,831.0,CALM +2023-10-13 13:39:00,49.67,49.67,49.67,49.67,265.0,CALM +2023-10-13 13:38:00,49.65,49.65,49.65,49.65,219.0,CALM +2023-10-13 13:37:00,49.66,49.66,49.63,49.66,3035.0,CALM +2023-10-13 13:36:00,49.67,49.67,49.66,49.66,930.0,CALM +2023-10-13 13:35:00,49.71,49.71,49.68,49.7,2807.0,CALM +2023-10-13 13:34:00,49.68,49.708,49.675,49.708,2465.0,CALM +2023-10-13 13:33:00,49.67,49.69,49.67,49.69,837.0,CALM +2023-10-13 13:32:00,49.699,49.699,49.68,49.68,1286.0,CALM +2023-10-13 13:31:00,49.63,49.7,49.63,49.7,1902.0,CALM +2023-10-13 13:30:00,49.605,49.62,49.605,49.62,1377.0,CALM +2023-10-13 13:29:00,49.615,49.615,49.6,49.61,721.0,CALM +2023-10-13 13:28:00,49.615,49.615,49.615,49.615,602.0,CALM +2023-10-13 13:27:00,49.645,49.645,49.645,49.645,369.0,CALM +2023-10-13 13:26:00,49.68,49.68,49.65,49.65,1733.0,CALM +2023-10-13 13:25:00,49.65,49.675,49.65,49.675,2153.0,CALM +2023-10-13 13:24:00,49.675,49.675,49.63,49.63,1230.0,CALM +2023-10-13 13:23:00,49.69,49.69,49.675,49.675,1064.0,CALM +2023-10-13 13:22:00,49.66,49.68,49.635,49.68,2439.0,CALM +2023-10-13 13:21:00,49.67,49.67,49.67,49.67,280.0,CALM +2023-10-13 13:20:00,49.68,49.68,49.66,49.665,1222.0,CALM +2023-10-13 13:19:00,49.66,49.66,49.645,49.66,1464.0,CALM +2023-10-13 13:18:00,49.695,49.695,49.68,49.68,1067.0,CALM +2023-10-13 13:17:00,49.7,49.7,49.69,49.69,609.0,CALM +2023-10-13 13:16:00,49.66,49.708,49.66,49.708,1359.0,CALM +2023-10-13 13:15:00,49.68,49.68,49.635,49.65,1539.0,CALM +2023-10-13 13:13:00,49.67,49.675,49.67,49.675,686.0,CALM +2023-10-13 13:12:00,49.635,49.675,49.63,49.675,1422.0,CALM +2023-10-13 13:11:00,49.63,49.63,49.63,49.63,454.0,CALM +2023-10-13 13:10:00,49.63,49.635,49.62,49.62,1976.0,CALM +2023-10-13 13:08:00,49.56,49.62,49.56,49.62,2017.0,CALM +2023-10-13 13:07:00,49.51,49.54,49.51,49.535,1991.0,CALM +2023-10-13 13:06:00,49.52,49.53,49.5,49.505,1601.0,CALM +2023-10-13 13:05:00,49.535,49.535,49.525,49.53,387.0,CALM +2023-10-13 13:04:00,49.53,49.53,49.5,49.53,2159.0,CALM +2023-10-13 13:03:00,49.58,49.58,49.52,49.535,2168.0,CALM +2023-10-13 13:02:00,49.66,49.66,49.58,49.59,4154.0,CALM +2023-10-13 13:01:00,49.645,49.66,49.645,49.66,532.0,CALM +2023-10-13 13:00:00,49.64,49.64,49.64,49.64,200.0,CALM +2023-10-13 12:59:00,49.655,49.655,49.64,49.64,1010.0,CALM +2023-10-13 12:58:00,49.63,49.65,49.63,49.65,1925.0,CALM +2023-10-13 12:57:00,49.615,49.615,49.61,49.615,631.0,CALM +2023-10-13 12:56:00,49.615,49.615,49.615,49.615,308.0,CALM +2023-10-13 12:55:00,49.61,49.62,49.6,49.605,2848.0,CALM +2023-10-13 12:54:00,49.625,49.625,49.625,49.625,773.0,CALM +2023-10-13 12:53:00,49.58,49.615,49.58,49.6,837.0,CALM +2023-10-13 12:52:00,49.57,49.575,49.53,49.575,4198.0,CALM +2023-10-13 12:51:00,49.54,49.585,49.53,49.585,4663.0,CALM +2023-10-13 12:50:00,49.54,49.55,49.54,49.55,268.0,CALM +2023-10-13 12:49:00,49.57,49.57,49.54,49.55,1434.0,CALM +2023-10-13 12:48:00,49.6,49.6,49.6,49.6,239.0,CALM +2023-10-13 12:47:00,49.625,49.647,49.6,49.6,8992.0,CALM +2023-10-13 12:46:00,49.63,49.63,49.63,49.63,171.0,CALM +2023-10-13 12:45:00,49.55,49.61,49.54,49.61,5460.0,CALM +2023-10-13 12:44:00,49.56,49.56,49.55,49.55,547.0,CALM +2023-10-13 12:43:00,49.55,49.55,49.55,49.55,463.0,CALM +2023-10-13 12:42:00,49.595,49.61,49.57,49.57,1938.0,CALM +2023-10-13 12:41:00,49.59,49.59,49.58,49.585,822.0,CALM +2023-10-13 12:40:00,49.6,49.6,49.6,49.6,490.0,CALM +2023-10-13 12:39:00,49.62,49.625,49.61,49.61,1138.0,CALM +2023-10-13 12:38:00,49.6,49.62,49.595,49.615,2047.0,CALM +2023-10-13 12:37:00,49.59,49.59,49.59,49.59,439.0,CALM +2023-10-13 12:36:00,49.6,49.61,49.595,49.61,833.0,CALM +2023-10-13 12:35:00,49.64,49.647,49.61,49.64,1179.0,CALM +2023-10-13 12:34:00,49.65,49.65,49.65,49.65,266.0,CALM +2023-10-13 12:33:00,49.65,49.65,49.64,49.64,1778.0,CALM +2023-10-13 12:32:00,49.63,49.64,49.63,49.63,1673.0,CALM +2023-10-13 12:31:00,49.61,49.61,49.61,49.61,222.0,CALM +2023-10-13 12:30:00,49.605,49.605,49.6,49.6,971.0,CALM +2023-10-13 12:29:00,49.595,49.61,49.595,49.605,1428.0,CALM +2023-10-13 12:28:00,49.605,49.61,49.595,49.595,541.0,CALM +2023-10-13 12:27:00,49.62,49.62,49.6,49.6,1314.0,CALM +2023-10-13 12:26:00,49.61,49.62,49.61,49.62,303.0,CALM +2023-10-13 12:25:00,49.6,49.6,49.59,49.6,836.0,CALM +2023-10-13 12:24:00,49.61,49.61,49.61,49.61,773.0,CALM +2023-10-13 12:23:00,49.55,49.585,49.535,49.585,3186.0,CALM +2023-10-13 12:22:00,49.555,49.555,49.555,49.555,156.0,CALM +2023-10-13 12:21:00,49.575,49.58,49.57,49.57,887.0,CALM +2023-10-13 12:20:00,49.572,49.58,49.56,49.58,834.0,CALM +2023-10-13 12:19:00,49.56,49.58,49.55,49.58,1953.0,CALM +2023-10-13 12:18:00,49.56,49.57,49.56,49.57,416.0,CALM +2023-10-13 12:17:00,49.61,49.61,49.58,49.58,1333.0,CALM +2023-10-13 12:16:00,49.61,49.61,49.61,49.61,602.0,CALM +2023-10-13 12:15:00,49.61,49.63,49.6,49.63,950.0,CALM +2023-10-13 12:14:00,49.6,49.6,49.6,49.6,420.0,CALM +2023-10-13 12:13:00,49.575,49.58,49.575,49.58,462.0,CALM +2023-10-13 12:12:00,49.49,49.56,49.48,49.56,4021.0,CALM +2023-10-13 12:11:00,49.545,49.545,49.545,49.545,1502.0,CALM +2023-10-13 12:10:00,49.55,49.55,49.545,49.545,1145.0,CALM +2023-10-13 12:09:00,49.575,49.575,49.55,49.55,1132.0,CALM +2023-10-13 12:08:00,49.582,49.582,49.57,49.58,1171.0,CALM +2023-10-13 12:06:00,49.56,49.57,49.545,49.545,1793.0,CALM +2023-10-13 12:05:00,49.545,49.56,49.545,49.56,726.0,CALM +2023-10-13 12:04:00,49.57,49.57,49.545,49.545,2551.0,CALM +2023-10-13 12:03:00,49.58,49.58,49.572,49.572,1046.0,CALM +2023-10-13 12:02:00,49.55,49.57,49.55,49.56,2420.0,CALM +2023-10-13 12:01:00,49.53,49.545,49.53,49.545,949.0,CALM +2023-10-13 12:00:00,49.515,49.54,49.515,49.535,2302.0,CALM +2023-10-13 11:59:00,49.52,49.52,49.51,49.51,1279.0,CALM +2023-10-13 11:58:00,49.5,49.51,49.5,49.51,413.0,CALM +2023-10-13 11:57:00,49.52,49.52,49.51,49.51,626.0,CALM +2023-10-13 11:56:00,49.51,49.53,49.51,49.53,529.0,CALM +2023-10-13 11:55:00,49.495,49.52,49.495,49.5,6377.0,CALM +2023-10-13 11:54:00,49.5,49.5,49.495,49.495,564.0,CALM +2023-10-13 11:53:00,49.475,49.5,49.475,49.49,1096.0,CALM +2023-10-13 11:52:00,49.5,49.53,49.475,49.475,4134.0,CALM +2023-10-13 11:51:00,49.55,49.55,49.54,49.55,5283.0,CALM +2023-10-13 11:50:00,49.6,49.6,49.55,49.55,980.0,CALM +2023-10-13 11:49:00,49.57,49.6,49.57,49.6,684.0,CALM +2023-10-13 11:48:00,49.52,49.56,49.52,49.56,4472.0,CALM +2023-10-13 11:47:00,49.61,49.61,49.5,49.52,3734.0,CALM +2023-10-13 11:45:00,49.57,49.57,49.57,49.57,481.0,CALM +2023-10-13 11:44:00,49.55,49.55,49.55,49.55,604.0,CALM +2023-10-13 11:43:00,49.52,49.54,49.515,49.53,2203.0,CALM +2023-10-13 11:42:00,49.49,49.52,49.49,49.51,3075.0,CALM +2023-10-13 11:41:00,49.5,49.5,49.45,49.495,4715.0,CALM +2023-10-13 11:40:00,49.53,49.53,49.51,49.51,1052.0,CALM +2023-10-13 11:39:00,49.68,49.68,49.54,49.54,3479.0,CALM +2023-10-13 11:38:00,49.715,49.715,49.69,49.69,642.0,CALM +2023-10-13 11:37:00,49.78,49.78,49.73,49.75,1795.0,CALM +2023-10-13 11:36:00,49.81,49.835,49.8,49.8,1810.0,CALM +2023-10-13 11:35:00,49.76,49.83,49.76,49.81,1952.0,CALM +2023-10-13 11:34:00,49.78,49.78,49.77,49.77,687.0,CALM +2023-10-13 11:33:00,49.83,49.86,49.83,49.84,1165.0,CALM +2023-10-13 11:32:00,49.805,49.805,49.805,49.805,152.0,CALM +2023-10-13 11:31:00,49.81,49.82,49.8,49.8,664.0,CALM +2023-10-13 11:30:00,49.87,49.87,49.8,49.8,2268.0,CALM +2023-10-13 11:29:00,49.74,49.89,49.74,49.87,3865.0,CALM +2023-10-13 11:28:00,49.74,49.74,49.74,49.74,796.0,CALM +2023-10-13 11:27:00,49.69,49.73,49.675,49.71,6705.0,CALM +2023-10-13 11:26:00,49.65,49.7,49.65,49.69,1935.0,CALM +2023-10-13 11:25:00,49.69,49.69,49.655,49.655,843.0,CALM +2023-10-13 11:24:00,49.745,49.75,49.72,49.72,799.0,CALM +2023-10-13 11:23:00,49.72,49.75,49.72,49.75,626.0,CALM +2023-10-13 11:22:00,49.71,49.71,49.665,49.71,4933.0,CALM +2023-10-13 11:21:00,49.74,49.75,49.71,49.71,1000.0,CALM +2023-10-13 11:19:00,49.73,49.73,49.73,49.73,174.0,CALM +2023-10-13 11:18:00,49.775,49.79,49.66,49.74,20173.0,CALM +2023-10-13 11:17:00,49.77,49.84,49.77,49.78,5653.0,CALM +2023-10-13 11:16:00,49.67,49.77,49.665,49.75,4108.0,CALM +2023-10-13 11:15:00,49.66,49.67,49.66,49.67,266.0,CALM +2023-10-13 11:14:00,49.67,49.67,49.63,49.67,3667.0,CALM +2023-10-13 11:13:00,49.69,49.7,49.68,49.7,1057.0,CALM +2023-10-13 11:12:00,49.675,49.68,49.675,49.68,497.0,CALM +2023-10-13 11:11:00,49.69,49.69,49.67,49.67,489.0,CALM +2023-10-13 11:10:00,49.61,49.67,49.6,49.67,2242.0,CALM +2023-10-13 11:09:00,49.58,49.62,49.58,49.62,1846.0,CALM +2023-10-13 11:08:00,49.56,49.57,49.55,49.57,2474.0,CALM +2023-10-13 11:07:00,49.57,49.57,49.561,49.561,657.0,CALM +2023-10-13 11:06:00,49.565,49.575,49.565,49.575,792.0,CALM +2023-10-13 11:05:00,49.59,49.59,49.57,49.57,1039.0,CALM +2023-10-13 11:04:00,49.59,49.59,49.56,49.56,774.0,CALM +2023-10-13 11:03:00,49.56,49.59,49.56,49.59,778.0,CALM +2023-10-13 11:02:00,49.535,49.55,49.49,49.545,3128.0,CALM +2023-10-13 11:01:00,49.6,49.6,49.57,49.58,835.0,CALM +2023-10-13 11:00:00,49.6,49.615,49.6,49.615,815.0,CALM +2023-10-13 10:59:00,49.61,49.62,49.57,49.62,2614.0,CALM +2023-10-13 10:58:00,49.63,49.63,49.61,49.615,1598.0,CALM +2023-10-13 10:57:00,49.61,49.62,49.6,49.615,1834.0,CALM +2023-10-13 10:56:00,49.58,49.62,49.55,49.61,3228.0,CALM +2023-10-13 10:55:00,49.58,49.58,49.58,49.58,383.0,CALM +2023-10-13 10:54:00,49.53,49.55,49.53,49.55,686.0,CALM +2023-10-13 10:53:00,49.47,49.53,49.466,49.52,4366.0,CALM +2023-10-13 10:52:00,49.55,49.55,49.49,49.49,3319.0,CALM +2023-10-13 10:51:00,49.56,49.6,49.52,49.55,4764.0,CALM +2023-10-13 10:50:00,49.43,49.58,49.42,49.53,3564.0,CALM +2023-10-13 10:49:00,49.37,49.405,49.37,49.405,2505.0,CALM +2023-10-13 10:48:00,49.43,49.43,49.38,49.4,1316.0,CALM +2023-10-13 10:47:00,49.39,49.42,49.38,49.42,2386.0,CALM +2023-10-13 10:46:00,49.37,49.385,49.36,49.38,1964.0,CALM +2023-10-13 10:45:00,49.42,49.42,49.37,49.38,2185.0,CALM +2023-10-13 10:44:00,49.41,49.41,49.37,49.37,2749.0,CALM +2023-10-13 10:43:00,49.42,49.43,49.38,49.38,2592.0,CALM +2023-10-13 10:42:00,49.43,49.45,49.41,49.43,1417.0,CALM +2023-10-13 10:41:00,49.38,49.44,49.38,49.44,3072.0,CALM +2023-10-13 10:40:00,49.35,49.36,49.34,49.355,2485.0,CALM +2023-10-13 10:39:00,49.25,49.35,49.25,49.335,5505.0,CALM +2023-10-13 10:38:00,49.28,49.3,49.24,49.26,5244.0,CALM +2023-10-13 10:37:00,49.296,49.3,49.296,49.3,826.0,CALM +2023-10-13 10:36:00,49.28,49.32,49.28,49.29,3686.0,CALM +2023-10-13 10:35:00,49.275,49.28,49.24,49.27,2249.0,CALM +2023-10-13 10:34:00,49.3,49.3,49.27,49.3,1797.0,CALM +2023-10-13 10:33:00,49.29,49.328,49.29,49.31,1220.0,CALM +2023-10-13 10:32:00,49.34,49.35,49.3,49.32,2194.0,CALM +2023-10-13 10:31:00,49.255,49.3,49.255,49.3,1312.0,CALM +2023-10-13 10:30:00,49.19,49.31,49.19,49.25,4221.0,CALM +2023-10-13 10:29:00,49.32,49.32,49.25,49.25,1709.0,CALM +2023-10-13 10:28:00,49.28,49.31,49.28,49.31,1756.0,CALM +2023-10-13 10:27:00,49.28,49.32,49.26,49.285,2227.0,CALM +2023-10-13 10:26:00,49.31,49.32,49.31,49.32,827.0,CALM +2023-10-13 10:25:00,49.31,49.31,49.25,49.25,1645.0,CALM +2023-10-13 10:24:00,49.47,49.54,49.37,49.37,9315.0,CALM +2023-10-13 10:23:00,49.49,49.49,49.451,49.49,752.0,CALM +2023-10-13 10:22:00,49.435,49.49,49.435,49.475,1798.0,CALM +2023-10-13 10:21:00,49.44,49.47,49.43,49.43,3308.0,CALM +2023-10-13 10:20:00,49.42,49.44,49.4,49.44,1688.0,CALM +2023-10-13 10:19:00,49.42,49.42,49.42,49.42,858.0,CALM +2023-10-13 10:18:00,49.455,49.47,49.435,49.435,2280.0,CALM +2023-10-13 10:17:00,49.46,49.46,49.455,49.455,753.0,CALM +2023-10-13 10:16:00,49.44,49.44,49.43,49.43,590.0,CALM +2023-10-13 10:15:00,49.37,49.417,49.36,49.39,4105.0,CALM +2023-10-13 10:14:00,49.385,49.395,49.33,49.38,2927.0,CALM +2023-10-13 10:13:00,49.32,49.387,49.31,49.387,4081.0,CALM +2023-10-13 10:12:00,49.24,49.28,49.24,49.25,1249.0,CALM +2023-10-13 10:11:00,49.19,49.22,49.16,49.22,1974.0,CALM +2023-10-13 10:10:00,49.18,49.18,49.16,49.16,1370.0,CALM +2023-10-13 10:09:00,49.28,49.28,49.14,49.2,4004.0,CALM +2023-10-13 10:08:00,49.2,49.31,49.18,49.28,45398.0,CALM +2023-10-13 10:07:00,49.14,49.2,49.14,49.2,3310.0,CALM +2023-10-13 10:06:00,49.13,49.16,49.1,49.135,1537.0,CALM +2023-10-13 10:05:00,49.14,49.15,49.1,49.13,1931.0,CALM +2023-10-13 10:04:00,49.1,49.15,49.1,49.15,559.0,CALM +2023-10-13 10:03:00,49.15,49.15,49.1,49.1,2063.0,CALM +2023-10-13 10:02:00,49.155,49.16,49.1,49.1,2939.0,CALM +2023-10-13 10:01:00,49.27,49.33,49.14,49.215,34781.0,CALM +2023-10-13 10:00:00,49.245,49.29,49.24,49.28,3683.0,CALM +2023-10-13 09:59:00,49.24,49.28,49.2,49.25,2565.0,CALM +2023-10-13 09:57:00,49.21,49.31,49.205,49.31,1900.0,CALM +2023-10-13 09:56:00,49.43,49.43,49.19,49.205,4902.0,CALM +2023-10-13 09:55:00,49.32,49.36,49.3,49.36,1519.0,CALM +2023-10-13 09:54:00,49.21,49.252,49.205,49.252,1385.0,CALM +2023-10-13 09:53:00,49.255,49.255,49.09,49.21,4108.0,CALM +2023-10-13 09:52:00,49.26,49.314,49.18,49.18,1858.0,CALM +2023-10-13 09:51:00,49.235,49.41,49.235,49.27,2658.0,CALM +2023-10-13 09:50:00,49.59,49.59,49.18,49.235,12683.0,CALM +2023-10-13 09:49:00,49.51,49.56,49.51,49.56,1261.0,CALM +2023-10-13 09:48:00,49.515,49.55,49.49,49.51,10190.0,CALM +2023-10-13 09:47:00,49.615,49.615,49.49,49.511,2593.0,CALM +2023-10-13 09:46:00,49.49,49.49,49.49,49.49,350.0,CALM +2023-10-13 09:45:00,49.545,49.545,49.545,49.545,313.0,CALM +2023-10-13 09:44:00,49.58,49.58,49.58,49.58,587.0,CALM +2023-10-13 09:43:00,49.535,49.535,49.535,49.535,784.0,CALM +2023-10-13 09:42:00,49.49,49.58,49.49,49.58,3680.0,CALM +2023-10-13 09:41:00,49.57,49.57,49.49,49.5,921.0,CALM +2023-10-13 09:40:00,49.52,49.52,49.51,49.51,400.0,CALM +2023-10-13 09:38:00,49.365,49.5,49.34,49.5,2731.0,CALM +2023-10-13 09:37:00,49.585,49.585,49.41,49.47,3408.0,CALM +2023-10-13 09:36:00,49.48,49.5,49.48,49.5,660.0,CALM +2023-10-13 09:34:00,49.5,49.51,49.42,49.42,7491.0,CALM +2023-10-13 09:33:00,49.35,49.71,49.26,49.517,17140.0,CALM +2023-10-13 09:32:00,49.335,49.44,49.24,49.44,2924.0,CALM +2023-10-13 09:31:00,49.31,49.33,49.31,49.33,305.0,CALM +2023-10-13 09:30:00,49.25,49.28,49.1,49.23,9949.0,CALM +2023-10-13 09:29:00,49.19,49.19,49.19,49.19,100.0,CALM +2023-10-13 09:28:00,49.01,49.06,49.01,49.06,6.0,CALM +2023-10-13 09:17:00,49.0,49.0,49.0,49.0,20.0,CALM +2023-10-13 09:08:00,49.0,49.0,49.0,49.0,5.0,CALM +2023-10-13 09:05:00,48.99,49.0,48.99,49.0,58.0,CALM +2023-10-13 08:51:00,48.97,48.98,48.97,48.98,15.0,CALM +2023-10-13 08:05:00,48.94,48.95,48.94,48.95,26.0,CALM +2023-10-13 07:26:00,48.94,48.94,48.94,48.94,2.0,CALM +2023-10-12 19:28:00,48.73,48.73,48.73,48.73,4.0,CALM +2023-10-12 18:30:00,48.73,48.73,48.73,48.73,6.0,CALM +2023-10-12 18:27:00,48.73,48.73,48.73,48.73,2.0,CALM +2023-10-12 18:06:00,49.0,49.0,49.0,49.0,1.0,CALM +2023-10-12 17:40:00,48.52,48.53,48.52,48.53,121.0,CALM +2023-10-12 17:33:00,48.73,48.73,48.73,48.73,3.0,CALM +2023-10-12 17:28:00,47.36,47.36,47.36,47.36,20.0,CALM +2023-10-12 17:14:00,48.73,48.73,48.73,48.73,16.0,CALM +2023-10-12 17:09:00,48.76,48.76,48.54,48.54,50.0,CALM +2023-10-12 17:04:00,47.36,47.36,47.36,47.36,2.0,CALM +2023-10-12 16:16:00,48.75,48.75,48.75,48.75,1.0,CALM +2023-10-12 16:15:00,48.9,48.9,48.9,48.9,51.0,CALM +2023-10-12 16:03:00,48.99,48.99,48.99,48.99,2.0,CALM +2023-10-12 16:02:00,48.99,48.99,48.99,48.99,453.0,CALM +2023-10-12 16:01:00,48.99,48.99,48.99,48.99,2322.0,CALM +2023-10-12 16:00:00,48.99,48.99,48.99,48.99,239557.0,CALM +2023-10-12 15:59:00,48.97,48.99,48.94,48.99,20090.0,CALM +2023-10-12 15:58:00,48.98,48.985,48.95,48.98,10420.0,CALM +2023-10-12 15:57:00,48.99,49.0,48.95,48.985,14954.0,CALM +2023-10-12 15:56:00,48.995,48.995,48.97,48.97,12739.0,CALM +2023-10-12 15:55:00,49.0,49.0,48.97,48.99,9461.0,CALM +2023-10-12 15:54:00,48.96,48.995,48.95,48.995,7610.0,CALM +2023-10-12 15:53:00,48.96,48.98,48.955,48.97,8598.0,CALM +2023-10-12 15:52:00,48.98,48.98,48.96,48.96,6014.0,CALM +2023-10-12 15:51:00,48.96,48.97,48.94,48.97,6173.0,CALM +2023-10-12 15:50:00,48.93,48.99,48.93,48.98,8036.0,CALM +2023-10-12 15:49:00,48.84,48.93,48.825,48.92,9091.0,CALM +2023-10-12 15:48:00,48.83,48.84,48.83,48.84,2845.0,CALM +2023-10-12 15:47:00,48.83,48.83,48.803,48.82,3322.0,CALM +2023-10-12 15:46:00,48.83,48.835,48.82,48.82,2072.0,CALM +2023-10-12 15:45:00,48.84,48.84,48.815,48.83,6443.0,CALM +2023-10-12 15:44:00,48.9,48.9,48.84,48.84,2123.0,CALM +2023-10-12 15:43:00,48.86,48.92,48.86,48.91,6767.0,CALM +2023-10-12 15:42:00,48.86,48.86,48.85,48.85,1663.0,CALM +2023-10-12 15:41:00,48.865,48.9,48.865,48.9,4286.0,CALM +2023-10-12 15:40:00,48.9,48.91,48.86,48.86,2407.0,CALM +2023-10-12 15:39:00,48.865,48.91,48.865,48.905,5086.0,CALM +2023-10-12 15:38:00,48.76,48.81,48.76,48.81,3432.0,CALM +2023-10-12 15:37:00,48.8,48.8,48.74,48.74,2615.0,CALM +2023-10-12 15:36:00,48.855,48.87,48.8,48.8,10425.0,CALM +2023-10-12 15:35:00,48.85,48.88,48.84,48.86,4382.0,CALM +2023-10-12 15:34:00,48.82,48.85,48.82,48.849,3239.0,CALM +2023-10-12 15:33:00,48.79,48.825,48.78,48.81,4876.0,CALM +2023-10-12 15:32:00,48.78,48.795,48.78,48.795,2036.0,CALM +2023-10-12 15:31:00,48.76,48.78,48.76,48.78,5231.0,CALM +2023-10-12 15:30:00,48.74,48.74,48.74,48.74,759.0,CALM +2023-10-12 15:29:00,48.76,48.76,48.73,48.73,1593.0,CALM +2023-10-12 15:28:00,48.79,48.8,48.78,48.79,2828.0,CALM +2023-10-12 15:27:00,48.79,48.79,48.77,48.78,3377.0,CALM +2023-10-12 15:26:00,48.8,48.8,48.77,48.77,2506.0,CALM +2023-10-12 15:24:00,48.81,48.83,48.81,48.81,3032.0,CALM +2023-10-12 15:23:00,48.81,48.81,48.81,48.81,743.0,CALM +2023-10-12 15:22:00,48.81,48.83,48.81,48.83,404.0,CALM +2023-10-12 15:21:00,48.82,48.835,48.79,48.83,7220.0,CALM +2023-10-12 15:19:00,48.83,48.83,48.79,48.8,2497.0,CALM +2023-10-12 15:18:00,48.84,48.84,48.825,48.84,1438.0,CALM +2023-10-12 15:17:00,48.83,48.84,48.83,48.84,1773.0,CALM +2023-10-12 15:15:00,48.86,48.86,48.82,48.82,3381.0,CALM +2023-10-12 15:14:00,48.84,48.87,48.84,48.87,1984.0,CALM +2023-10-12 15:13:00,48.86,48.86,48.83,48.85,1257.0,CALM +2023-10-12 15:12:00,48.84,48.86,48.84,48.845,3872.0,CALM +2023-10-12 15:11:00,48.84,48.86,48.84,48.86,458.0,CALM +2023-10-12 15:10:00,48.84,48.84,48.84,48.84,360.0,CALM +2023-10-12 15:09:00,48.86,48.88,48.855,48.855,1819.0,CALM +2023-10-12 15:08:00,48.83,48.85,48.83,48.85,1027.0,CALM +2023-10-12 15:07:00,48.85,48.85,48.8,48.8,2058.0,CALM +2023-10-12 15:06:00,48.8,48.845,48.8,48.84,1862.0,CALM +2023-10-12 15:05:00,48.8,48.8,48.78,48.8,1361.0,CALM +2023-10-12 15:04:00,48.748,48.805,48.748,48.8,3902.0,CALM +2023-10-12 15:03:00,48.73,48.75,48.73,48.75,1067.0,CALM +2023-10-12 15:02:00,48.7,48.72,48.695,48.72,1803.0,CALM +2023-10-12 15:01:00,48.69,48.69,48.69,48.69,353.0,CALM +2023-10-12 15:00:00,48.665,48.7,48.665,48.7,2345.0,CALM +2023-10-12 14:59:00,48.665,48.665,48.665,48.665,375.0,CALM +2023-10-12 14:58:00,48.68,48.705,48.67,48.68,3848.0,CALM +2023-10-12 14:57:00,48.72,48.72,48.7,48.7,694.0,CALM +2023-10-12 14:56:00,48.73,48.73,48.71,48.71,502.0,CALM +2023-10-12 14:55:00,48.7,48.7,48.7,48.7,365.0,CALM +2023-10-12 14:54:00,48.71,48.71,48.71,48.71,220.0,CALM +2023-10-12 14:53:00,48.72,48.74,48.72,48.73,1517.0,CALM +2023-10-12 14:52:00,48.75,48.77,48.73,48.73,3356.0,CALM +2023-10-12 14:51:00,48.75,48.75,48.75,48.75,361.0,CALM +2023-10-12 14:50:00,48.75,48.75,48.74,48.75,1459.0,CALM +2023-10-12 14:49:00,48.74,48.75,48.74,48.745,3107.0,CALM +2023-10-12 14:48:00,48.73,48.73,48.73,48.73,658.0,CALM +2023-10-12 14:47:00,48.732,48.74,48.73,48.74,1017.0,CALM +2023-10-12 14:46:00,48.72,48.735,48.72,48.73,1573.0,CALM +2023-10-12 14:45:00,48.71,48.72,48.71,48.72,633.0,CALM +2023-10-12 14:44:00,48.72,48.73,48.72,48.73,868.0,CALM +2023-10-12 14:43:00,48.709,48.71,48.709,48.709,1296.0,CALM +2023-10-12 14:42:00,48.71,48.71,48.695,48.7,927.0,CALM +2023-10-12 14:41:00,48.69,48.71,48.68,48.71,1831.0,CALM +2023-10-12 14:40:00,48.687,48.705,48.687,48.7,1962.0,CALM +2023-10-12 14:39:00,48.66,48.675,48.66,48.675,1107.0,CALM +2023-10-12 14:38:00,48.655,48.67,48.655,48.67,737.0,CALM +2023-10-12 14:37:00,48.67,48.67,48.65,48.65,1144.0,CALM +2023-10-12 14:36:00,48.66,48.67,48.66,48.67,721.0,CALM +2023-10-12 14:35:00,48.67,48.67,48.66,48.66,1219.0,CALM +2023-10-12 14:34:00,48.64,48.645,48.63,48.64,614.0,CALM +2023-10-12 14:33:00,48.66,48.66,48.64,48.64,1400.0,CALM +2023-10-12 14:32:00,48.63,48.697,48.63,48.697,1046.0,CALM +2023-10-12 14:31:00,48.63,48.63,48.63,48.63,488.0,CALM +2023-10-12 14:30:00,48.62,48.62,48.57,48.57,2024.0,CALM +2023-10-12 14:29:00,48.56,48.625,48.56,48.625,1806.0,CALM +2023-10-12 14:28:00,48.53,48.54,48.51,48.535,3640.0,CALM +2023-10-12 14:27:00,48.555,48.555,48.54,48.54,1102.0,CALM +2023-10-12 14:26:00,48.54,48.565,48.54,48.565,1582.0,CALM +2023-10-12 14:25:00,48.495,48.52,48.488,48.52,2371.0,CALM +2023-10-12 14:24:00,48.48,48.49,48.475,48.49,1165.0,CALM +2023-10-12 14:23:00,48.47,48.47,48.45,48.45,533.0,CALM +2023-10-12 14:22:00,48.47,48.48,48.47,48.48,643.0,CALM +2023-10-12 14:21:00,48.49,48.498,48.46,48.46,2087.0,CALM +2023-10-12 14:20:00,48.49,48.49,48.485,48.485,1575.0,CALM +2023-10-12 14:19:00,48.465,48.49,48.465,48.48,2565.0,CALM +2023-10-12 14:18:00,48.46,48.46,48.44,48.44,1371.0,CALM +2023-10-12 14:17:00,48.398,48.398,48.398,48.398,529.0,CALM +2023-10-12 14:16:00,48.425,48.45,48.4,48.4,538.0,CALM +2023-10-12 14:15:00,48.455,48.465,48.43,48.44,2242.0,CALM +2023-10-12 14:14:00,48.345,48.47,48.345,48.47,9098.0,CALM +2023-10-12 14:12:00,48.309,48.34,48.309,48.34,1532.0,CALM +2023-10-12 14:11:00,48.325,48.325,48.325,48.325,481.0,CALM +2023-10-12 14:10:00,48.3,48.3,48.3,48.3,457.0,CALM +2023-10-12 14:09:00,48.3,48.31,48.3,48.31,952.0,CALM +2023-10-12 14:08:00,48.3,48.32,48.3,48.32,933.0,CALM +2023-10-12 14:07:00,48.315,48.315,48.315,48.315,675.0,CALM +2023-10-12 14:06:00,48.35,48.35,48.311,48.33,1879.0,CALM +2023-10-12 14:05:00,48.435,48.435,48.37,48.37,2764.0,CALM +2023-10-12 14:04:00,48.37,48.43,48.37,48.43,3809.0,CALM +2023-10-12 14:03:00,48.39,48.39,48.375,48.375,1661.0,CALM +2023-10-12 14:02:00,48.36,48.387,48.36,48.387,456.0,CALM +2023-10-12 14:01:00,48.33,48.4,48.33,48.38,4421.0,CALM +2023-10-12 14:00:00,48.33,48.33,48.32,48.32,927.0,CALM +2023-10-12 13:59:00,48.29,48.335,48.29,48.33,1522.0,CALM +2023-10-12 13:58:00,48.3,48.3,48.3,48.3,338.0,CALM +2023-10-12 13:57:00,48.33,48.33,48.29,48.29,1913.0,CALM +2023-10-12 13:56:00,48.33,48.34,48.32,48.34,806.0,CALM +2023-10-12 13:55:00,48.28,48.31,48.28,48.31,599.0,CALM +2023-10-12 13:54:00,48.21,48.26,48.21,48.26,1834.0,CALM +2023-10-12 13:53:00,48.17,48.175,48.17,48.175,685.0,CALM +2023-10-12 13:52:00,48.19,48.22,48.19,48.22,2402.0,CALM +2023-10-12 13:51:00,48.18,48.18,48.18,48.18,1093.0,CALM +2023-10-12 13:50:00,48.17,48.17,48.16,48.17,1481.0,CALM +2023-10-12 13:49:00,48.15,48.17,48.15,48.16,2906.0,CALM +2023-10-12 13:48:00,48.17,48.17,48.16,48.16,7801.0,CALM +2023-10-12 13:47:00,48.16,48.18,48.15,48.18,2049.0,CALM +2023-10-12 13:46:00,48.15,48.15,48.15,48.15,201.0,CALM +2023-10-12 13:45:00,48.155,48.155,48.14,48.14,445.0,CALM +2023-10-12 13:44:00,48.17,48.175,48.15,48.15,1459.0,CALM +2023-10-12 13:43:00,48.17,48.18,48.17,48.18,472.0,CALM +2023-10-12 13:42:00,48.149,48.149,48.14,48.14,638.0,CALM +2023-10-12 13:41:00,48.13,48.16,48.13,48.155,988.0,CALM +2023-10-12 13:39:00,48.16,48.16,48.16,48.16,379.0,CALM +2023-10-12 13:38:00,48.16,48.18,48.13,48.18,1089.0,CALM +2023-10-12 13:37:00,48.17,48.175,48.17,48.175,403.0,CALM +2023-10-12 13:36:00,48.17,48.17,48.15,48.165,455.0,CALM +2023-10-12 13:35:00,48.2,48.22,48.2,48.21,2011.0,CALM +2023-10-12 13:34:00,48.2,48.2,48.16,48.18,2619.0,CALM +2023-10-12 13:33:00,48.165,48.18,48.165,48.18,404.0,CALM +2023-10-12 13:32:00,48.165,48.165,48.15,48.16,8642.0,CALM +2023-10-12 13:31:00,48.155,48.155,48.155,48.155,242.0,CALM +2023-10-12 13:30:00,48.19,48.19,48.14,48.16,2669.0,CALM +2023-10-12 13:29:00,48.19,48.2,48.18,48.18,1019.0,CALM +2023-10-12 13:28:00,48.2,48.2,48.19,48.19,376.0,CALM +2023-10-12 13:27:00,48.18,48.2,48.175,48.2,1897.0,CALM +2023-10-12 13:25:00,48.18,48.185,48.18,48.185,1068.0,CALM +2023-10-12 13:23:00,48.22,48.22,48.21,48.21,850.0,CALM +2023-10-12 13:22:00,48.23,48.235,48.23,48.235,580.0,CALM +2023-10-12 13:21:00,48.19,48.245,48.19,48.245,2081.0,CALM +2023-10-12 13:20:00,48.17,48.19,48.17,48.19,243.0,CALM +2023-10-12 13:19:00,48.18,48.18,48.18,48.18,670.0,CALM +2023-10-12 13:18:00,48.185,48.195,48.185,48.195,517.0,CALM +2023-10-12 13:17:00,48.19,48.19,48.16,48.185,1258.0,CALM +2023-10-12 13:16:00,48.18,48.2,48.18,48.19,557.0,CALM +2023-10-12 13:15:00,48.17,48.18,48.17,48.18,398.0,CALM +2023-10-12 13:14:00,48.1,48.16,48.1,48.16,2595.0,CALM +2023-10-12 13:13:00,48.075,48.09,48.075,48.09,378.0,CALM +2023-10-12 13:12:00,48.075,48.075,48.075,48.075,117.0,CALM +2023-10-12 13:11:00,48.07,48.07,48.07,48.07,660.0,CALM +2023-10-12 13:10:00,48.07,48.07,48.07,48.07,809.0,CALM +2023-10-12 13:09:00,48.06,48.06,48.06,48.06,130.0,CALM +2023-10-12 13:08:00,48.06,48.06,48.05,48.05,2626.0,CALM +2023-10-12 13:07:00,48.064,48.064,48.062,48.064,414.0,CALM +2023-10-12 13:06:00,48.085,48.085,48.07,48.07,1263.0,CALM +2023-10-12 13:05:00,48.065,48.065,48.04,48.06,1508.0,CALM +2023-10-12 13:04:00,48.05,48.085,48.05,48.06,3292.0,CALM +2023-10-12 13:03:00,48.05,48.06,48.05,48.05,737.0,CALM +2023-10-12 13:02:00,48.05,48.05,48.04,48.05,2574.0,CALM +2023-10-12 13:01:00,48.05,48.06,48.05,48.05,1957.0,CALM +2023-10-12 13:00:00,48.04,48.06,48.04,48.045,1550.0,CALM +2023-10-12 12:58:00,48.05,48.055,48.05,48.05,2096.0,CALM +2023-10-12 12:57:00,48.05,48.05,48.05,48.05,555.0,CALM +2023-10-12 12:56:00,48.06,48.08,48.055,48.055,847.0,CALM +2023-10-12 12:55:00,48.055,48.07,48.055,48.07,1709.0,CALM +2023-10-12 12:54:00,48.05,48.05,48.04,48.04,693.0,CALM +2023-10-12 12:53:00,48.06,48.085,48.05,48.05,3722.0,CALM +2023-10-12 12:52:00,48.05,48.05,48.05,48.05,643.0,CALM +2023-10-12 12:51:00,48.04,48.08,48.04,48.08,616.0,CALM +2023-10-12 12:50:00,48.05,48.06,48.04,48.06,2171.0,CALM +2023-10-12 12:49:00,48.06,48.07,48.06,48.07,752.0,CALM +2023-10-12 12:48:00,48.11,48.11,48.09,48.09,1196.0,CALM +2023-10-12 12:47:00,48.12,48.12,48.12,48.12,727.0,CALM +2023-10-12 12:46:00,48.08,48.14,48.08,48.14,1146.0,CALM +2023-10-12 12:45:00,48.085,48.085,48.05,48.08,2490.0,CALM +2023-10-12 12:44:00,48.09,48.09,48.08,48.08,325.0,CALM +2023-10-12 12:41:00,48.11,48.13,48.11,48.11,2136.0,CALM +2023-10-12 12:40:00,48.115,48.115,48.1,48.1,451.0,CALM +2023-10-12 12:39:00,48.11,48.11,48.11,48.11,223.0,CALM +2023-10-12 12:38:00,48.09,48.09,48.09,48.09,285.0,CALM +2023-10-12 12:37:00,48.105,48.105,48.105,48.105,532.0,CALM +2023-10-12 12:36:00,48.09,48.09,48.09,48.09,217.0,CALM +2023-10-12 12:35:00,48.09,48.09,48.09,48.09,371.0,CALM +2023-10-12 12:34:00,48.11,48.12,48.09,48.09,897.0,CALM +2023-10-12 12:33:00,48.07,48.1,48.07,48.1,2335.0,CALM +2023-10-12 12:32:00,48.055,48.055,48.05,48.05,366.0,CALM +2023-10-12 12:31:00,48.09,48.09,48.05,48.05,1079.0,CALM +2023-10-12 12:29:00,48.125,48.125,48.12,48.12,741.0,CALM +2023-10-12 12:28:00,48.1,48.1,48.09,48.09,414.0,CALM +2023-10-12 12:27:00,48.09,48.11,48.09,48.095,713.0,CALM +2023-10-12 12:26:00,48.1,48.1,48.09,48.09,546.0,CALM +2023-10-12 12:25:00,48.067,48.1,48.067,48.1,1138.0,CALM +2023-10-12 12:24:00,48.07,48.07,48.05,48.05,355.0,CALM +2023-10-12 12:23:00,48.095,48.095,48.095,48.095,519.0,CALM +2023-10-12 12:22:00,48.1,48.1,48.09,48.09,437.0,CALM +2023-10-12 12:21:00,48.05,48.13,48.05,48.12,1935.0,CALM +2023-10-12 12:20:00,48.08,48.08,48.08,48.08,393.0,CALM +2023-10-12 12:19:00,48.15,48.15,48.15,48.15,743.0,CALM +2023-10-12 12:18:00,48.16,48.18,48.16,48.18,1163.0,CALM +2023-10-12 12:17:00,48.15,48.15,48.15,48.15,473.0,CALM +2023-10-12 12:16:00,48.2,48.228,48.146,48.146,1980.0,CALM +2023-10-12 12:15:00,48.1,48.191,48.1,48.191,2826.0,CALM +2023-10-12 12:14:00,48.08,48.08,48.06,48.06,209.0,CALM +2023-10-12 12:13:00,48.08,48.08,48.08,48.08,507.0,CALM +2023-10-12 12:12:00,48.1,48.1,48.095,48.095,245.0,CALM +2023-10-12 12:11:00,48.045,48.115,48.045,48.1,3167.0,CALM +2023-10-12 12:10:00,48.164,48.163,48.05,48.05,1363.0,CALM +2023-10-12 12:09:00,48.2,48.2,48.15,48.15,742.0,CALM +2023-10-12 12:08:00,48.3,48.3,48.23,48.23,2128.0,CALM +2023-10-12 12:07:00,48.35,48.35,48.3,48.3,1969.0,CALM +2023-10-12 12:06:00,48.405,48.405,48.36,48.36,2447.0,CALM +2023-10-12 12:05:00,48.415,48.415,48.4,48.4,1509.0,CALM +2023-10-12 12:04:00,48.4,48.4,48.4,48.4,641.0,CALM +2023-10-12 12:03:00,48.46,48.46,48.41,48.41,2054.0,CALM +2023-10-12 12:02:00,48.52,48.52,48.48,48.48,1700.0,CALM +2023-10-12 12:01:00,48.47,48.51,48.47,48.5,2128.0,CALM +2023-10-12 12:00:00,48.44,48.465,48.44,48.465,1465.0,CALM +2023-10-12 11:59:00,48.396,48.435,48.396,48.42,4087.0,CALM +2023-10-12 11:57:00,48.39,48.39,48.375,48.375,2366.0,CALM +2023-10-12 11:56:00,48.39,48.39,48.37,48.39,1816.0,CALM +2023-10-12 11:55:00,48.4,48.4,48.38,48.38,639.0,CALM +2023-10-12 11:54:00,48.38,48.38,48.38,48.38,118.0,CALM +2023-10-12 11:53:00,48.42,48.425,48.36,48.375,1984.0,CALM +2023-10-12 11:52:00,48.435,48.435,48.38,48.43,4927.0,CALM +2023-10-12 11:51:00,48.42,48.43,48.42,48.423,2588.0,CALM +2023-10-12 11:50:00,48.41,48.41,48.41,48.41,338.0,CALM +2023-10-12 11:48:00,48.4,48.41,48.4,48.41,916.0,CALM +2023-10-12 11:47:00,48.43,48.43,48.4,48.4,2339.0,CALM +2023-10-12 11:46:00,48.43,48.43,48.42,48.42,552.0,CALM +2023-10-12 11:45:00,48.41,48.44,48.41,48.43,1414.0,CALM +2023-10-12 11:44:00,48.41,48.41,48.4,48.41,1061.0,CALM +2023-10-12 11:43:00,48.41,48.41,48.41,48.41,499.0,CALM +2023-10-12 11:42:00,48.39,48.4,48.39,48.4,1636.0,CALM +2023-10-12 11:41:00,48.37,48.4,48.37,48.4,2663.0,CALM +2023-10-12 11:40:00,48.35,48.4,48.34,48.4,4205.0,CALM +2023-10-12 11:39:00,48.26,48.34,48.255,48.34,4214.0,CALM +2023-10-12 11:38:00,48.29,48.29,48.29,48.29,426.0,CALM +2023-10-12 11:37:00,48.27,48.27,48.27,48.27,232.0,CALM +2023-10-12 11:36:00,48.26,48.26,48.25,48.25,239.0,CALM +2023-10-12 11:35:00,48.27,48.27,48.27,48.27,1037.0,CALM +2023-10-12 11:34:00,48.37,48.38,48.328,48.328,1793.0,CALM +2023-10-12 11:33:00,48.3,48.37,48.3,48.37,1700.0,CALM +2023-10-12 11:32:00,48.29,48.32,48.29,48.29,1841.0,CALM +2023-10-12 11:31:00,48.29,48.31,48.29,48.31,291.0,CALM +2023-10-12 11:30:00,48.24,48.3,48.24,48.29,2178.0,CALM +2023-10-12 11:29:00,48.2,48.22,48.2,48.22,1043.0,CALM +2023-10-12 11:28:00,48.21,48.215,48.21,48.215,909.0,CALM +2023-10-12 11:27:00,48.21,48.21,48.2,48.21,2505.0,CALM +2023-10-12 11:26:00,48.22,48.22,48.21,48.21,1037.0,CALM +2023-10-12 11:25:00,48.2,48.25,48.2,48.22,1519.0,CALM +2023-10-12 11:24:00,48.17,48.17,48.17,48.17,110.0,CALM +2023-10-12 11:23:00,48.192,48.21,48.19,48.19,2556.0,CALM +2023-10-12 11:22:00,48.23,48.24,48.23,48.23,1467.0,CALM +2023-10-12 11:21:00,48.29,48.29,48.22,48.245,4407.0,CALM +2023-10-12 11:20:00,48.31,48.32,48.28,48.29,2619.0,CALM +2023-10-12 11:19:00,48.3,48.33,48.295,48.32,1989.0,CALM +2023-10-12 11:18:00,48.22,48.28,48.22,48.28,2098.0,CALM +2023-10-12 11:17:00,48.21,48.21,48.21,48.21,1377.0,CALM +2023-10-12 11:16:00,48.22,48.22,48.215,48.215,263.0,CALM +2023-10-12 11:15:00,48.1,48.22,48.1,48.2,4824.0,CALM +2023-10-12 11:13:00,48.115,48.115,48.1,48.1,247.0,CALM +2023-10-12 11:12:00,48.11,48.11,48.11,48.11,481.0,CALM +2023-10-12 11:10:00,48.1,48.14,48.1,48.13,3328.0,CALM +2023-10-12 11:09:00,48.06,48.07,48.06,48.06,444.0,CALM +2023-10-12 11:06:00,48.04,48.075,48.04,48.07,2669.0,CALM +2023-10-12 11:05:00,48.03,48.04,48.02,48.03,791.0,CALM +2023-10-12 11:04:00,48.035,48.035,48.02,48.03,1241.0,CALM +2023-10-12 11:02:00,48.02,48.03,48.02,48.03,520.0,CALM +2023-10-12 11:00:00,48.06,48.07,48.06,48.07,1647.0,CALM +2023-10-12 10:59:00,48.05,48.07,48.05,48.06,1395.0,CALM +2023-10-12 10:57:00,48.069,48.069,48.03,48.03,463.0,CALM +2023-10-12 10:56:00,48.05,48.05,48.05,48.05,497.0,CALM +2023-10-12 10:55:00,48.06,48.06,48.04,48.06,1201.0,CALM +2023-10-12 10:54:00,48.01,48.04,48.0,48.04,1927.0,CALM +2023-10-12 10:53:00,48.03,48.03,48.03,48.03,185.0,CALM +2023-10-12 10:52:00,48.043,48.042,48.02,48.02,783.0,CALM +2023-10-12 10:51:00,48.02,48.045,48.02,48.045,844.0,CALM +2023-10-12 10:50:00,48.01,48.01,48.01,48.01,280.0,CALM +2023-10-12 10:49:00,48.01,48.04,48.01,48.04,1725.0,CALM +2023-10-12 10:48:00,48.02,48.045,48.02,48.04,551.0,CALM +2023-10-12 10:47:00,48.07,48.07,48.07,48.07,1041.0,CALM +2023-10-12 10:46:00,48.04,48.08,48.04,48.08,437.0,CALM +2023-10-12 10:45:00,48.035,48.035,48.035,48.035,154.0,CALM +2023-10-12 10:44:00,48.02,48.02,48.01,48.01,936.0,CALM +2023-10-12 10:43:00,48.03,48.06,48.03,48.06,842.0,CALM +2023-10-12 10:42:00,47.955,48.0,47.95,48.0,3008.0,CALM +2023-10-12 10:41:00,47.98,47.98,47.96,47.96,1278.0,CALM +2023-10-12 10:40:00,47.95,47.95,47.95,47.95,1966.0,CALM +2023-10-12 10:39:00,47.96,47.99,47.95,47.95,2988.0,CALM +2023-10-12 10:38:00,47.97,47.97,47.95,47.96,2224.0,CALM +2023-10-12 10:37:00,48.02,48.02,47.99,47.99,1405.0,CALM +2023-10-12 10:36:00,48.01,48.01,48.01,48.01,300.0,CALM +2023-10-12 10:35:00,48.02,48.02,48.01,48.02,926.0,CALM +2023-10-12 10:34:00,48.01,48.05,48.01,48.04,2361.0,CALM +2023-10-12 10:33:00,47.99,48.02,47.99,48.02,1301.0,CALM +2023-10-12 10:32:00,48.04,48.04,47.99,47.99,865.0,CALM +2023-10-12 10:31:00,48.0,48.02,48.0,48.02,801.0,CALM +2023-10-12 10:30:00,48.01,48.025,48.01,48.025,424.0,CALM +2023-10-12 10:29:00,48.029,48.029,48.029,48.029,710.0,CALM +2023-10-12 10:28:00,47.98,48.03,47.98,48.03,1657.0,CALM +2023-10-12 10:27:00,48.0,48.0,47.95,47.95,1710.0,CALM +2023-10-12 10:26:00,47.983,47.982,47.982,47.983,500.0,CALM +2023-10-12 10:25:00,47.955,47.98,47.955,47.96,3113.0,CALM +2023-10-12 10:24:00,47.95,47.95,47.95,47.95,413.0,CALM +2023-10-12 10:23:00,47.98,48.0,47.96,47.975,4196.0,CALM +2023-10-12 10:22:00,47.98,47.995,47.97,47.97,1251.0,CALM +2023-10-12 10:21:00,47.99,48.02,47.981,47.99,920.0,CALM +2023-10-12 10:20:00,47.98,47.985,47.98,47.985,421.0,CALM +2023-10-12 10:19:00,48.0,48.0,48.0,48.0,270.0,CALM +2023-10-12 10:18:00,47.97,47.99,47.97,47.99,1752.0,CALM +2023-10-12 10:17:00,47.98,47.98,47.95,47.95,1699.0,CALM +2023-10-12 10:16:00,47.98,47.995,47.97,47.99,904.0,CALM +2023-10-12 10:15:00,48.0,48.0,47.98,47.98,1029.0,CALM +2023-10-12 10:14:00,47.965,48.0,47.965,47.99,1603.0,CALM +2023-10-12 10:13:00,47.95,47.98,47.95,47.98,619.0,CALM +2023-10-12 10:12:00,47.975,47.98,47.975,47.98,581.0,CALM +2023-10-12 10:11:00,47.97,48.0,47.97,48.0,1211.0,CALM +2023-10-12 10:10:00,47.99,47.99,47.95,47.97,1556.0,CALM +2023-10-12 10:09:00,48.03,48.05,48.0,48.05,1303.0,CALM +2023-10-12 10:08:00,47.99,48.0,47.95,47.97,2424.0,CALM +2023-10-12 10:07:00,48.01,48.03,47.99,47.99,1303.0,CALM +2023-10-12 10:06:00,48.01,48.05,48.0,48.0,1528.0,CALM +2023-10-12 10:05:00,47.95,48.004,47.95,47.98,2633.0,CALM +2023-10-12 10:04:00,47.96,47.98,47.94,47.96,1315.0,CALM +2023-10-12 10:03:00,48.015,48.02,47.96,48.02,1395.0,CALM +2023-10-12 10:02:00,47.97,48.01,47.95,48.01,2332.0,CALM +2023-10-12 10:01:00,48.01,48.01,48.01,48.01,655.0,CALM +2023-10-12 10:00:00,48.025,48.08,48.025,48.08,605.0,CALM +2023-10-12 09:58:00,48.0,48.04,48.0,48.04,762.0,CALM +2023-10-12 09:56:00,48.11,48.11,48.015,48.015,582.0,CALM +2023-10-12 09:55:00,48.04,48.08,48.04,48.08,561.0,CALM +2023-10-12 09:54:00,48.06,48.06,48.06,48.06,321.0,CALM +2023-10-12 09:53:00,48.131,48.131,48.035,48.035,669.0,CALM +2023-10-12 09:52:00,47.97,48.08,47.93,48.06,6649.0,CALM +2023-10-12 09:51:00,48.06,48.06,47.98,48.01,510.0,CALM +2023-10-12 09:50:00,48.0,48.01,48.0,48.005,641.0,CALM +2023-10-12 09:49:00,48.01,48.07,48.01,48.05,2157.0,CALM +2023-10-12 09:46:00,47.99,47.99,47.99,47.99,478.0,CALM +2023-10-12 09:45:00,47.95,48.06,47.95,48.05,1016.0,CALM +2023-10-12 09:44:00,48.05,48.05,47.96,47.96,1507.0,CALM +2023-10-12 09:42:00,48.11,48.13,48.05,48.13,2301.0,CALM +2023-10-12 09:41:00,47.95,48.122,47.95,48.122,2089.0,CALM +2023-10-12 09:40:00,47.875,47.875,47.875,47.875,235.0,CALM +2023-10-12 09:39:00,47.73,47.895,47.65,47.89,8781.0,CALM +2023-10-12 09:38:00,47.8,47.8,47.73,47.73,329.0,CALM +2023-10-12 09:37:00,47.755,47.755,47.755,47.755,175.0,CALM +2023-10-12 09:36:00,47.77,47.77,47.67,47.74,737.0,CALM +2023-10-12 09:35:00,47.675,47.76,47.675,47.76,2807.0,CALM +2023-10-12 09:34:00,47.6,47.69,47.6,47.69,490.0,CALM +2023-10-12 09:33:00,47.738,47.738,47.738,47.738,240.0,CALM +2023-10-12 09:32:00,47.75,47.75,47.72,47.72,561.0,CALM +2023-10-12 09:31:00,48.01,48.01,47.65,47.65,1319.0,CALM +2023-10-12 09:30:00,48.12,48.26,48.12,48.26,5347.0,CALM +2023-10-12 09:28:00,48.06,48.06,48.06,48.06,18.0,CALM +2023-10-12 09:25:00,47.67,47.67,47.51,47.59,42.0,CALM +2023-10-12 08:43:00,48.12,48.12,48.12,48.12,100.0,CALM +2023-10-12 08:39:00,48.12,48.12,48.12,48.12,100.0,CALM +2023-10-12 08:38:00,47.5,47.5,47.5,47.5,20.0,CALM +2023-10-12 08:04:00,48.11,48.11,48.11,48.11,2.0,CALM +2023-10-12 08:03:00,46.66,46.66,46.66,46.66,7.0,CALM +2023-10-12 08:02:00,48.11,48.11,48.11,48.11,1.0,CALM +2023-10-12 05:00:00,48.03,48.04,48.03,48.04,9.0,CALM +2023-10-11 19:37:00,48.5,48.5,48.5,48.5,800.0,CALM +2023-10-11 19:02:00,48.5,48.5,48.5,48.5,2.0,CALM +2023-10-11 16:04:00,47.51,47.51,47.51,47.51,1.0,CALM +2023-10-11 16:01:00,48.11,48.11,48.11,48.11,1183.0,CALM +2023-10-11 16:00:00,48.12,48.12,48.11,48.11,155676.0,CALM +2023-10-11 15:59:00,48.065,48.12,48.065,48.12,16593.0,CALM +2023-10-11 15:58:00,48.03,48.065,48.03,48.065,9911.0,CALM +2023-10-11 15:57:00,48.06,48.06,48.04,48.04,10140.0,CALM +2023-10-11 15:56:00,48.035,48.055,48.035,48.05,6405.0,CALM +2023-10-11 15:55:00,48.01,48.06,48.01,48.035,10850.0,CALM +2023-10-11 15:54:00,48.0,48.015,47.99,47.99,8049.0,CALM +2023-10-11 15:53:00,48.03,48.04,48.0,48.0,3305.0,CALM +2023-10-11 15:52:00,48.0,48.02,48.0,48.02,6192.0,CALM +2023-10-11 15:51:00,48.025,48.025,47.99,48.0,4574.0,CALM +2023-10-11 15:50:00,47.975,48.02,47.96,48.02,7190.0,CALM +2023-10-11 15:49:00,47.995,47.995,47.96,47.96,4122.0,CALM +2023-10-11 15:48:00,47.95,48.02,47.95,48.0,4880.0,CALM +2023-10-11 15:47:00,48.0,48.0,47.94,47.95,3861.0,CALM +2023-10-11 15:46:00,48.0,48.025,47.985,48.01,4364.0,CALM +2023-10-11 15:45:00,48.0,48.0,47.95,48.0,4234.0,CALM +2023-10-11 15:44:00,47.99,48.01,47.99,48.01,4218.0,CALM +2023-10-11 15:43:00,47.98,48.0,47.98,48.0,3931.0,CALM +2023-10-11 15:42:00,47.99,47.99,47.98,47.99,3375.0,CALM +2023-10-11 15:41:00,47.93,47.99,47.93,47.99,4186.0,CALM +2023-10-11 15:40:00,47.89,47.93,47.89,47.93,5330.0,CALM +2023-10-11 15:39:00,47.89,47.91,47.88,47.88,2303.0,CALM +2023-10-11 15:38:00,48.0,48.0,47.91,47.91,7969.0,CALM +2023-10-11 15:37:00,48.0,48.01,48.0,48.0,4087.0,CALM +2023-10-11 15:36:00,48.015,48.015,48.01,48.01,1073.0,CALM +2023-10-11 15:35:00,48.01,48.01,48.01,48.01,3006.0,CALM +2023-10-11 15:34:00,48.01,48.01,48.01,48.01,870.0,CALM +2023-10-11 15:33:00,48.01,48.02,48.01,48.01,1059.0,CALM +2023-10-11 15:32:00,48.03,48.03,48.01,48.025,1648.0,CALM +2023-10-11 15:31:00,48.05,48.05,48.04,48.04,2452.0,CALM +2023-10-11 15:30:00,48.065,48.065,48.03,48.04,1589.0,CALM +2023-10-11 15:29:00,48.07,48.07,48.07,48.07,453.0,CALM +2023-10-11 15:28:00,48.04,48.06,48.03,48.06,3566.0,CALM +2023-10-11 15:26:00,48.044,48.044,48.044,48.044,481.0,CALM +2023-10-11 15:25:00,47.935,48.02,47.935,48.01,6236.0,CALM +2023-10-11 15:24:00,47.958,47.958,47.93,47.95,4429.0,CALM +2023-10-11 15:23:00,47.95,47.96,47.95,47.96,2061.0,CALM +2023-10-11 15:22:00,47.96,47.96,47.96,47.96,873.0,CALM +2023-10-11 15:21:00,47.985,47.985,47.97,47.97,438.0,CALM +2023-10-11 15:20:00,47.95,47.98,47.94,47.97,2940.0,CALM +2023-10-11 15:19:00,47.94,47.96,47.94,47.955,1329.0,CALM +2023-10-11 15:18:00,47.96,47.96,47.93,47.93,2583.0,CALM +2023-10-11 15:17:00,47.945,47.95,47.945,47.95,930.0,CALM +2023-10-11 15:16:00,47.95,47.95,47.95,47.95,1108.0,CALM +2023-10-11 15:15:00,47.96,47.96,47.95,47.95,837.0,CALM +2023-10-11 15:14:00,47.91,47.97,47.91,47.94,3641.0,CALM +2023-10-11 15:13:00,47.93,47.93,47.912,47.915,1593.0,CALM +2023-10-11 15:12:00,47.95,47.95,47.95,47.95,606.0,CALM +2023-10-11 15:11:00,48.01,48.01,48.01,48.01,2595.0,CALM +2023-10-11 15:10:00,47.99,47.995,47.99,47.99,608.0,CALM +2023-10-11 15:09:00,48.04,48.04,47.998,47.998,1850.0,CALM +2023-10-11 15:08:00,48.07,48.07,48.04,48.04,404.0,CALM +2023-10-11 15:06:00,48.13,48.13,48.08,48.08,2421.0,CALM +2023-10-11 15:05:00,48.14,48.14,48.14,48.14,320.0,CALM +2023-10-11 15:04:00,48.15,48.15,48.14,48.14,918.0,CALM +2023-10-11 15:03:00,48.15,48.16,48.15,48.16,859.0,CALM +2023-10-11 15:02:00,48.147,48.147,48.13,48.13,1630.0,CALM +2023-10-11 15:01:00,48.11,48.12,48.1,48.11,4058.0,CALM +2023-10-11 15:00:00,48.1,48.1,48.1,48.1,249.0,CALM +2023-10-11 14:59:00,48.11,48.11,48.11,48.11,152.0,CALM +2023-10-11 14:58:00,48.12,48.12,48.105,48.105,1355.0,CALM +2023-10-11 14:56:00,48.065,48.1,48.065,48.09,2850.0,CALM +2023-10-11 14:55:00,48.07,48.072,48.07,48.072,1338.0,CALM +2023-10-11 14:54:00,48.04,48.07,48.04,48.07,2171.0,CALM +2023-10-11 14:53:00,48.01,48.03,48.01,48.03,3344.0,CALM +2023-10-11 14:52:00,48.01,48.01,48.01,48.01,185.0,CALM +2023-10-11 14:51:00,48.019,48.019,48.01,48.01,327.0,CALM +2023-10-11 14:50:00,48.0,48.0,48.0,48.0,898.0,CALM +2023-10-11 14:49:00,48.0,48.0,48.0,48.0,212.0,CALM +2023-10-11 14:46:00,48.03,48.03,48.02,48.02,1187.0,CALM +2023-10-11 14:45:00,48.005,48.005,47.99,47.99,637.0,CALM +2023-10-11 14:44:00,48.0,48.0,47.99,47.99,953.0,CALM +2023-10-11 14:43:00,48.01,48.01,48.01,48.01,252.0,CALM +2023-10-11 14:42:00,47.99,48.01,47.99,48.01,1547.0,CALM +2023-10-11 14:41:00,48.02,48.02,47.98,47.99,3401.0,CALM +2023-10-11 14:40:00,48.04,48.04,48.03,48.03,1377.0,CALM +2023-10-11 14:39:00,48.02,48.04,48.01,48.04,2356.0,CALM +2023-10-11 14:38:00,48.01,48.03,48.01,48.03,1283.0,CALM +2023-10-11 14:37:00,48.01,48.01,48.01,48.01,539.0,CALM +2023-10-11 14:36:00,48.02,48.02,48.02,48.02,1963.0,CALM +2023-10-11 14:35:00,48.04,48.04,48.03,48.03,298.0,CALM +2023-10-11 14:34:00,47.998,48.03,47.99,48.03,2529.0,CALM +2023-10-11 14:33:00,48.0,48.0,47.99,48.0,468.0,CALM +2023-10-11 14:32:00,48.008,48.008,47.99,48.0,731.0,CALM +2023-10-11 14:31:00,47.99,47.99,47.99,47.99,260.0,CALM +2023-10-11 14:28:00,47.975,47.99,47.975,47.99,917.0,CALM +2023-10-11 14:27:00,47.95,47.961,47.95,47.96,953.0,CALM +2023-10-11 14:26:00,47.98,47.98,47.97,47.97,2433.0,CALM +2023-10-11 14:25:00,48.0,48.0,47.99,47.99,616.0,CALM +2023-10-11 14:24:00,47.975,48.0,47.975,48.0,609.0,CALM +2023-10-11 14:23:00,47.98,47.99,47.98,47.98,2024.0,CALM +2023-10-11 14:22:00,48.01,48.01,47.97,47.97,2163.0,CALM +2023-10-11 14:21:00,48.01,48.03,48.01,48.03,1954.0,CALM +2023-10-11 14:20:00,48.005,48.02,48.005,48.02,2423.0,CALM +2023-10-11 14:19:00,48.04,48.04,48.01,48.01,2857.0,CALM +2023-10-11 14:18:00,48.04,48.04,48.04,48.04,266.0,CALM +2023-10-11 14:17:00,48.05,48.05,48.05,48.05,628.0,CALM +2023-10-11 14:16:00,48.051,48.06,48.051,48.06,833.0,CALM +2023-10-11 14:15:00,48.06,48.06,48.06,48.06,227.0,CALM +2023-10-11 14:14:00,48.05,48.05,48.05,48.05,299.0,CALM +2023-10-11 14:12:00,48.08,48.08,48.07,48.07,702.0,CALM +2023-10-11 14:11:00,48.08,48.08,48.07,48.08,1340.0,CALM +2023-10-11 14:09:00,48.04,48.06,48.04,48.06,901.0,CALM +2023-10-11 14:08:00,48.04,48.04,48.04,48.04,420.0,CALM +2023-10-11 14:07:00,48.04,48.04,48.04,48.04,855.0,CALM +2023-10-11 14:06:00,47.97,48.015,47.97,48.015,1514.0,CALM +2023-10-11 14:05:00,48.0,48.0,47.99,47.99,1681.0,CALM +2023-10-11 14:04:00,48.0,48.02,48.0,48.01,1410.0,CALM +2023-10-11 14:03:00,48.02,48.024,48.02,48.024,1093.0,CALM +2023-10-11 14:02:00,48.005,48.02,48.005,48.015,2640.0,CALM +2023-10-11 14:01:00,48.0,48.01,48.0,48.01,1009.0,CALM +2023-10-11 14:00:00,48.005,48.005,48.005,48.005,438.0,CALM +2023-10-11 13:59:00,48.0,48.005,47.99,47.995,1465.0,CALM +2023-10-11 13:58:00,48.02,48.02,48.01,48.01,641.0,CALM +2023-10-11 13:57:00,48.01,48.02,48.01,48.01,621.0,CALM +2023-10-11 13:56:00,47.99,48.01,47.99,48.01,1798.0,CALM +2023-10-11 13:55:00,48.04,48.04,48.03,48.03,911.0,CALM +2023-10-11 13:54:00,48.097,48.097,48.097,48.097,886.0,CALM +2023-10-11 13:53:00,48.13,48.13,48.12,48.12,555.0,CALM +2023-10-11 13:52:00,48.128,48.128,48.128,48.128,1206.0,CALM +2023-10-11 13:51:00,48.125,48.125,48.06,48.06,1891.0,CALM +2023-10-11 13:50:00,48.115,48.15,48.115,48.13,2657.0,CALM +2023-10-11 13:48:00,48.14,48.14,48.11,48.11,3190.0,CALM +2023-10-11 13:47:00,48.12,48.12,48.12,48.12,640.0,CALM +2023-10-11 13:46:00,48.12,48.12,48.12,48.12,1025.0,CALM +2023-10-11 13:45:00,48.07,48.11,48.06,48.11,1775.0,CALM +2023-10-11 13:44:00,48.06,48.07,48.06,48.07,691.0,CALM +2023-10-11 13:43:00,48.04,48.04,48.03,48.04,1228.0,CALM +2023-10-11 13:42:00,48.035,48.035,48.035,48.035,189.0,CALM +2023-10-11 13:41:00,48.035,48.035,48.035,48.035,338.0,CALM +2023-10-11 13:40:00,48.03,48.04,48.025,48.04,859.0,CALM +2023-10-11 13:39:00,48.025,48.03,48.01,48.03,746.0,CALM +2023-10-11 13:37:00,48.01,48.01,48.01,48.01,384.0,CALM +2023-10-11 13:36:00,48.0,48.03,48.0,48.01,1090.0,CALM +2023-10-11 13:35:00,48.03,48.03,48.015,48.015,455.0,CALM +2023-10-11 13:34:00,48.01,48.015,48.0,48.015,1080.0,CALM +2023-10-11 13:33:00,47.996,48.01,47.996,48.01,967.0,CALM +2023-10-11 13:31:00,48.02,48.02,47.995,47.995,1802.0,CALM +2023-10-11 13:30:00,47.97,48.01,47.97,48.0,5413.0,CALM +2023-10-11 13:29:00,47.975,47.975,47.96,47.96,248.0,CALM +2023-10-11 13:28:00,48.05,48.05,47.99,47.99,2108.0,CALM +2023-10-11 13:27:00,48.12,48.13,48.03,48.03,9742.0,CALM +2023-10-11 13:26:00,48.13,48.13,48.12,48.12,1271.0,CALM +2023-10-11 13:25:00,48.09,48.14,48.09,48.14,2310.0,CALM +2023-10-11 13:24:00,48.09,48.09,48.09,48.09,890.0,CALM +2023-10-11 13:23:00,48.1,48.1,48.1,48.1,238.0,CALM +2023-10-11 13:22:00,48.07,48.11,48.07,48.11,1487.0,CALM +2023-10-11 13:21:00,48.03,48.08,48.03,48.07,2545.0,CALM +2023-10-11 13:20:00,48.03,48.03,48.03,48.03,194.0,CALM +2023-10-11 13:19:00,48.01,48.04,48.0,48.04,4623.0,CALM +2023-10-11 13:18:00,48.0,48.01,48.0,48.01,431.0,CALM +2023-10-11 13:17:00,48.01,48.01,48.0,48.0,1842.0,CALM +2023-10-11 13:15:00,48.03,48.03,48.03,48.03,315.0,CALM +2023-10-11 13:14:00,48.025,48.025,48.025,48.025,244.0,CALM +2023-10-11 13:13:00,48.04,48.04,48.02,48.025,1619.0,CALM +2023-10-11 13:12:00,48.03,48.03,48.03,48.03,336.0,CALM +2023-10-11 13:11:00,47.97,48.0,47.96,48.0,4273.0,CALM +2023-10-11 13:10:00,47.98,47.98,47.98,47.98,366.0,CALM +2023-10-11 13:09:00,47.98,47.98,47.98,47.98,192.0,CALM +2023-10-11 13:08:00,47.94,47.97,47.94,47.97,1661.0,CALM +2023-10-11 13:07:00,47.94,47.94,47.94,47.94,314.0,CALM +2023-10-11 13:06:00,47.945,47.95,47.93,47.935,1814.0,CALM +2023-10-11 13:05:00,47.891,47.955,47.891,47.955,3203.0,CALM +2023-10-11 13:04:00,47.89,47.9,47.89,47.9,769.0,CALM +2023-10-11 13:03:00,47.87,47.88,47.86,47.88,5299.0,CALM +2023-10-11 13:02:00,47.865,47.87,47.86,47.865,2121.0,CALM +2023-10-11 13:01:00,47.88,47.88,47.86,47.87,987.0,CALM +2023-10-11 13:00:00,47.88,47.88,47.88,47.88,371.0,CALM +2023-10-11 12:59:00,47.89,47.89,47.87,47.87,1308.0,CALM +2023-10-11 12:58:00,47.89,47.91,47.89,47.91,1007.0,CALM +2023-10-11 12:57:00,47.889,47.89,47.88,47.89,874.0,CALM +2023-10-11 12:56:00,47.88,47.88,47.87,47.87,752.0,CALM +2023-10-11 12:55:00,47.87,47.89,47.87,47.89,3077.0,CALM +2023-10-11 12:53:00,47.92,47.92,47.88,47.9,3081.0,CALM +2023-10-11 12:52:00,47.9,47.92,47.9,47.92,454.0,CALM +2023-10-11 12:51:00,47.925,47.925,47.9,47.9,1645.0,CALM +2023-10-11 12:50:00,47.925,47.925,47.925,47.925,262.0,CALM +2023-10-11 12:48:00,47.88,47.91,47.88,47.908,901.0,CALM +2023-10-11 12:47:00,47.87,47.87,47.85,47.87,2088.0,CALM +2023-10-11 12:46:00,47.89,47.91,47.89,47.91,684.0,CALM +2023-10-11 12:45:00,47.91,47.91,47.91,47.91,340.0,CALM +2023-10-11 12:44:00,47.9,47.9,47.89,47.89,918.0,CALM +2023-10-11 12:43:00,47.94,47.94,47.91,47.914,344.0,CALM +2023-10-11 12:42:00,47.9,47.92,47.9,47.92,2079.0,CALM +2023-10-11 12:41:00,47.84,47.9,47.84,47.9,2545.0,CALM +2023-10-11 12:40:00,47.85,47.86,47.85,47.86,675.0,CALM +2023-10-11 12:39:00,47.83,47.84,47.77,47.83,2925.0,CALM +2023-10-11 12:38:00,47.8,47.83,47.8,47.83,751.0,CALM +2023-10-11 12:37:00,47.78,47.805,47.75,47.805,3418.0,CALM +2023-10-11 12:36:00,47.775,47.8,47.77,47.785,2492.0,CALM +2023-10-11 12:35:00,47.78,47.78,47.78,47.78,422.0,CALM +2023-10-11 12:34:00,47.83,47.83,47.78,47.78,2019.0,CALM +2023-10-11 12:32:00,47.84,47.84,47.83,47.83,1943.0,CALM +2023-10-11 12:31:00,47.825,47.83,47.825,47.83,411.0,CALM +2023-10-11 12:30:00,47.83,47.83,47.825,47.83,457.0,CALM +2023-10-11 12:29:00,47.82,47.82,47.8,47.81,1543.0,CALM +2023-10-11 12:28:00,47.79,47.82,47.79,47.82,1111.0,CALM +2023-10-11 12:27:00,47.77,47.79,47.76,47.79,2323.0,CALM +2023-10-11 12:26:00,47.77,47.79,47.77,47.79,1037.0,CALM +2023-10-11 12:25:00,47.76,47.77,47.76,47.76,694.0,CALM +2023-10-11 12:24:00,47.77,47.77,47.77,47.77,490.0,CALM +2023-10-11 12:23:00,47.81,47.81,47.75,47.76,1667.0,CALM +2023-10-11 12:22:00,47.78,47.79,47.77,47.79,1218.0,CALM +2023-10-11 12:21:00,47.78,47.78,47.76,47.774,813.0,CALM +2023-10-11 12:20:00,47.79,47.79,47.79,47.79,545.0,CALM +2023-10-11 12:19:00,47.79,47.79,47.79,47.79,551.0,CALM +2023-10-11 12:18:00,47.75,47.78,47.75,47.78,3932.0,CALM +2023-10-11 12:17:00,47.75,47.75,47.75,47.75,2032.0,CALM +2023-10-11 12:16:00,47.82,47.82,47.75,47.75,1878.0,CALM +2023-10-11 12:15:00,47.829,47.829,47.829,47.829,485.0,CALM +2023-10-11 12:14:00,47.89,47.89,47.84,47.84,1633.0,CALM +2023-10-11 12:13:00,47.92,47.92,47.9,47.9,346.0,CALM +2023-10-11 12:12:00,47.91,47.91,47.895,47.9,1375.0,CALM +2023-10-11 12:11:00,47.929,47.93,47.92,47.92,554.0,CALM +2023-10-11 12:10:00,47.91,47.915,47.9,47.9,630.0,CALM +2023-10-11 12:09:00,47.9,47.94,47.9,47.94,1272.0,CALM +2023-10-11 12:08:00,47.871,47.898,47.871,47.88,3571.0,CALM +2023-10-11 12:07:00,47.875,47.875,47.875,47.875,472.0,CALM +2023-10-11 12:06:00,47.815,47.87,47.815,47.855,3373.0,CALM +2023-10-11 12:05:00,47.81,47.83,47.81,47.823,2004.0,CALM +2023-10-11 12:04:00,47.82,47.82,47.79,47.79,788.0,CALM +2023-10-11 12:03:00,47.85,47.85,47.82,47.82,878.0,CALM +2023-10-11 12:02:00,47.84,47.85,47.84,47.84,1260.0,CALM +2023-10-11 12:01:00,47.79,47.82,47.78,47.82,1622.0,CALM +2023-10-11 12:00:00,47.81,47.81,47.78,47.78,1048.0,CALM +2023-10-11 11:59:00,47.78,47.78,47.78,47.78,708.0,CALM +2023-10-11 11:58:00,47.76,47.76,47.75,47.76,1081.0,CALM +2023-10-11 11:57:00,47.75,47.75,47.73,47.735,1643.0,CALM +2023-10-11 11:56:00,47.73,47.75,47.73,47.73,518.0,CALM +2023-10-11 11:55:00,47.81,47.81,47.73,47.73,848.0,CALM +2023-10-11 11:54:00,47.83,47.83,47.825,47.825,526.0,CALM +2023-10-11 11:53:00,47.83,47.83,47.82,47.82,1126.0,CALM +2023-10-11 11:52:00,47.77,47.8,47.75,47.8,2314.0,CALM +2023-10-11 11:51:00,47.78,47.78,47.75,47.75,1652.0,CALM +2023-10-11 11:50:00,47.8,47.8,47.8,47.8,763.0,CALM +2023-10-11 11:49:00,47.97,47.97,47.795,47.795,8806.0,CALM +2023-10-11 11:48:00,47.99,47.99,47.99,47.99,462.0,CALM +2023-10-11 11:47:00,47.98,47.98,47.96,47.97,733.0,CALM +2023-10-11 11:46:00,47.995,47.995,47.99,47.99,367.0,CALM +2023-10-11 11:45:00,48.01,48.05,47.995,47.995,2123.0,CALM +2023-10-11 11:43:00,48.02,48.02,48.0,48.0,751.0,CALM +2023-10-11 11:42:00,48.03,48.03,48.03,48.03,462.0,CALM +2023-10-11 11:41:00,47.995,48.06,47.995,48.06,3573.0,CALM +2023-10-11 11:40:00,48.0,48.0,47.995,47.995,784.0,CALM +2023-10-11 11:39:00,48.019,48.019,48.019,48.019,113.0,CALM +2023-10-11 11:38:00,48.03,48.03,48.0,48.0,1817.0,CALM +2023-10-11 11:37:00,48.034,48.034,48.03,48.03,236.0,CALM +2023-10-11 11:36:00,48.035,48.035,48.02,48.02,583.0,CALM +2023-10-11 11:35:00,48.0,48.03,47.99,48.03,2701.0,CALM +2023-10-11 11:34:00,47.99,48.0,47.99,47.995,738.0,CALM +2023-10-11 11:33:00,48.0,48.0,47.99,47.99,726.0,CALM +2023-10-11 11:30:00,47.97,48.01,47.97,48.01,932.0,CALM +2023-10-11 11:29:00,47.99,48.0,47.99,47.99,1445.0,CALM +2023-10-11 11:28:00,47.98,47.98,47.98,47.98,1634.0,CALM +2023-10-11 11:27:00,47.96,47.98,47.96,47.96,834.0,CALM +2023-10-11 11:26:00,47.955,47.98,47.95,47.98,762.0,CALM +2023-10-11 11:25:00,47.95,47.975,47.95,47.97,2318.0,CALM +2023-10-11 11:24:00,47.97,47.97,47.94,47.97,913.0,CALM +2023-10-11 11:23:00,47.95,47.95,47.95,47.95,1346.0,CALM +2023-10-11 11:22:00,47.95,47.95,47.91,47.94,1265.0,CALM +2023-10-11 11:21:00,47.93,47.95,47.93,47.95,512.0,CALM +2023-10-11 11:20:00,47.935,47.95,47.91,47.92,3438.0,CALM +2023-10-11 11:18:00,47.935,47.935,47.935,47.935,414.0,CALM +2023-10-11 11:17:00,47.955,47.955,47.93,47.935,1240.0,CALM +2023-10-11 11:16:00,47.95,47.96,47.95,47.955,821.0,CALM +2023-10-11 11:15:00,48.015,48.015,47.97,47.97,1379.0,CALM +2023-10-11 11:14:00,48.03,48.03,48.01,48.01,434.0,CALM +2023-10-11 11:13:00,48.03,48.03,48.02,48.03,1314.0,CALM +2023-10-11 11:12:00,48.07,48.07,48.07,48.07,297.0,CALM +2023-10-11 11:11:00,48.035,48.05,48.035,48.05,1218.0,CALM +2023-10-11 11:10:00,48.02,48.03,48.02,48.03,736.0,CALM +2023-10-11 11:09:00,47.98,48.05,47.98,48.01,548.0,CALM +2023-10-11 11:08:00,48.04,48.04,48.04,48.04,595.0,CALM +2023-10-11 11:07:00,47.99,48.02,47.99,48.02,952.0,CALM +2023-10-11 11:06:00,48.0,48.0,48.0,48.0,675.0,CALM +2023-10-11 11:05:00,48.015,48.015,48.005,48.005,326.0,CALM +2023-10-11 11:04:00,48.07,48.07,48.015,48.015,438.0,CALM +2023-10-11 11:03:00,48.0,48.005,48.0,48.005,2491.0,CALM +2023-10-11 11:02:00,47.98,47.98,47.945,47.98,3862.0,CALM +2023-10-11 11:01:00,47.95,47.97,47.95,47.97,1460.0,CALM +2023-10-11 11:00:00,47.95,47.97,47.93,47.93,1604.0,CALM +2023-10-11 10:59:00,47.98,47.98,47.93,47.95,749.0,CALM +2023-10-11 10:58:00,47.94,47.955,47.93,47.955,836.0,CALM +2023-10-11 10:57:00,47.945,47.96,47.945,47.96,1248.0,CALM +2023-10-11 10:56:00,47.96,47.96,47.93,47.95,1088.0,CALM +2023-10-11 10:55:00,47.955,47.961,47.955,47.961,678.0,CALM +2023-10-11 10:54:00,47.96,47.962,47.93,47.93,632.0,CALM +2023-10-11 10:53:00,47.89,47.98,47.89,47.98,2268.0,CALM +2023-10-11 10:52:00,47.93,47.93,47.87,47.87,1464.0,CALM +2023-10-11 10:51:00,47.965,47.989,47.94,47.94,1193.0,CALM +2023-10-11 10:48:00,47.9,47.97,47.9,47.96,1901.0,CALM +2023-10-11 10:47:00,47.91,47.92,47.9,47.9,468.0,CALM +2023-10-11 10:46:00,47.9,47.93,47.89,47.93,2583.0,CALM +2023-10-11 10:45:00,47.91,47.91,47.91,47.91,256.0,CALM +2023-10-11 10:44:00,47.91,47.935,47.91,47.91,1886.0,CALM +2023-10-11 10:42:00,47.84,47.85,47.84,47.85,1329.0,CALM +2023-10-11 10:41:00,47.845,47.86,47.83,47.86,1129.0,CALM +2023-10-11 10:40:00,47.92,47.92,47.87,47.87,1869.0,CALM +2023-10-11 10:39:00,47.938,47.938,47.938,47.938,193.0,CALM +2023-10-11 10:38:00,47.875,47.925,47.875,47.925,1518.0,CALM +2023-10-11 10:37:00,47.9,47.9,47.86,47.86,1207.0,CALM +2023-10-11 10:36:00,47.885,47.94,47.86,47.93,2950.0,CALM +2023-10-11 10:35:00,47.89,47.89,47.88,47.885,1457.0,CALM +2023-10-11 10:34:00,47.9,47.94,47.88,47.88,2427.0,CALM +2023-10-11 10:33:00,47.885,47.92,47.885,47.9,1662.0,CALM +2023-10-11 10:32:00,47.855,47.9,47.855,47.9,1654.0,CALM +2023-10-11 10:30:00,47.88,47.9,47.88,47.88,1412.0,CALM +2023-10-11 10:29:00,47.885,47.885,47.84,47.86,2238.0,CALM +2023-10-11 10:28:00,47.84,47.88,47.84,47.88,1387.0,CALM +2023-10-11 10:27:00,47.83,47.83,47.83,47.83,208.0,CALM +2023-10-11 10:26:00,47.81,47.83,47.81,47.83,661.0,CALM +2023-10-11 10:25:00,47.89,47.89,47.84,47.84,1872.0,CALM +2023-10-11 10:24:00,47.9,47.92,47.89,47.916,2469.0,CALM +2023-10-11 10:22:00,47.85,47.89,47.85,47.89,984.0,CALM +2023-10-11 10:21:00,47.87,47.87,47.825,47.85,2351.0,CALM +2023-10-11 10:20:00,47.9,47.91,47.9,47.91,487.0,CALM +2023-10-11 10:19:00,47.89,47.91,47.87,47.885,947.0,CALM +2023-10-11 10:18:00,47.86,47.9,47.86,47.9,1940.0,CALM +2023-10-11 10:17:00,47.843,47.843,47.82,47.82,669.0,CALM +2023-10-11 10:16:00,47.86,47.86,47.816,47.835,1244.0,CALM +2023-10-11 10:15:00,47.86,47.86,47.86,47.86,361.0,CALM +2023-10-11 10:14:00,47.81,47.85,47.81,47.85,512.0,CALM +2023-10-11 10:13:00,47.79,47.82,47.79,47.82,2571.0,CALM +2023-10-11 10:12:00,47.85,47.85,47.77,47.77,1321.0,CALM +2023-10-11 10:11:00,47.885,47.94,47.87,47.87,1879.0,CALM +2023-10-11 10:10:00,47.9,47.9,47.9,47.9,1132.0,CALM +2023-10-11 10:09:00,47.85,47.94,47.85,47.94,2412.0,CALM +2023-10-11 10:08:00,47.86,47.86,47.86,47.86,277.0,CALM +2023-10-11 10:07:00,47.795,47.89,47.75,47.89,5088.0,CALM +2023-10-11 10:05:00,47.79,47.79,47.79,47.79,362.0,CALM +2023-10-11 10:04:00,47.8,47.85,47.8,47.85,679.0,CALM +2023-10-11 10:03:00,47.8,47.8,47.8,47.8,111.0,CALM +2023-10-11 10:02:00,47.83,47.84,47.8,47.8,939.0,CALM +2023-10-11 10:01:00,47.83,47.84,47.83,47.84,413.0,CALM +2023-10-11 10:00:00,47.66,47.795,47.66,47.77,3497.0,CALM +2023-10-11 09:59:00,47.53,47.69,47.516,47.69,4951.0,CALM +2023-10-11 09:58:00,47.465,47.47,47.465,47.47,1097.0,CALM +2023-10-11 09:57:00,47.46,47.46,47.46,47.46,146.0,CALM +2023-10-11 09:56:00,47.53,47.54,47.46,47.54,991.0,CALM +2023-10-11 09:55:00,47.36,47.43,47.36,47.43,1523.0,CALM +2023-10-11 09:54:00,47.295,47.295,47.262,47.263,481.0,CALM +2023-10-11 09:53:00,47.295,47.295,47.295,47.295,994.0,CALM +2023-10-11 09:52:00,47.34,47.45,47.33,47.33,955.0,CALM +2023-10-11 09:51:00,47.371,47.47,47.34,47.34,5517.0,CALM +2023-10-11 09:50:00,47.54,47.54,47.42,47.42,1488.0,CALM +2023-10-11 09:47:00,47.6,47.66,47.6,47.6,779.0,CALM +2023-10-11 09:46:00,47.54,47.59,47.54,47.54,603.0,CALM +2023-10-11 09:45:00,47.685,47.685,47.57,47.605,2642.0,CALM +2023-10-11 09:42:00,47.76,47.76,47.68,47.68,204.0,CALM +2023-10-11 09:40:00,47.655,47.78,47.655,47.75,1448.0,CALM +2023-10-11 09:38:00,47.695,47.78,47.62,47.7,2808.0,CALM +2023-10-11 09:37:00,47.69,47.78,47.62,47.78,1170.0,CALM +2023-10-11 09:36:00,47.77,47.77,47.77,47.77,156.0,CALM +2023-10-11 09:35:00,47.84,47.87,47.84,47.87,1562.0,CALM +2023-10-11 09:34:00,47.7,47.85,47.622,47.85,1136.0,CALM +2023-10-11 09:33:00,47.835,47.84,47.62,47.8,779.0,CALM +2023-10-11 09:32:00,47.845,47.93,47.845,47.845,700.0,CALM +2023-10-11 09:31:00,47.865,47.93,47.81,47.845,1726.0,CALM +2023-10-11 09:30:00,47.74,47.97,47.55,47.94,8915.0,CALM +2023-10-11 09:25:00,47.72,47.72,47.72,47.72,42.0,CALM +2023-10-11 09:22:00,48.88,48.88,48.88,48.88,49.0,CALM +2023-10-11 09:09:00,47.01,47.01,47.01,47.01,20.0,CALM +2023-10-11 09:00:00,47.49,47.49,47.49,47.49,70.0,CALM +2023-10-11 08:38:00,48.12,48.12,48.12,48.12,10.0,CALM +2023-10-11 08:35:00,48.57,48.57,47.79,47.79,205.0,CALM +2023-10-11 07:05:00,47.48,47.5,47.48,47.5,169.0,CALM +2023-10-10 19:59:00,47.01,47.01,46.96,46.96,46.0,CALM +2023-10-10 19:28:00,47.0,47.01,46.78,46.78,155.0,CALM +2023-10-10 17:51:00,45.44,45.44,45.44,45.44,1.0,CALM +2023-10-10 17:34:00,47.42,47.42,47.42,47.42,10.0,CALM +2023-10-10 16:52:00,47.0,47.0,47.0,47.0,1.0,CALM +2023-10-10 16:49:00,47.41,47.41,47.41,47.41,1.0,CALM +2023-10-10 16:43:00,47.49,47.49,47.49,47.49,7995.0,CALM +2023-10-10 16:34:00,47.42,47.42,47.42,47.42,1.0,CALM +2023-10-10 16:06:00,47.41,47.42,47.41,47.42,52.0,CALM +2023-10-10 16:04:00,47.49,47.49,47.49,47.49,196.0,CALM +2023-10-10 16:02:00,47.49,47.49,47.49,47.49,639.0,CALM +2023-10-10 16:01:00,47.49,47.49,47.49,47.49,1565.0,CALM +2023-10-10 16:00:00,47.5,47.5,47.49,47.49,222760.0,CALM +2023-10-10 15:59:00,47.435,47.5,47.43,47.49,21262.0,CALM +2023-10-10 15:58:00,47.42,47.45,47.42,47.44,11902.0,CALM +2023-10-10 15:57:00,47.4,47.44,47.4,47.43,11140.0,CALM +2023-10-10 15:56:00,47.45,47.45,47.4,47.4,10155.0,CALM +2023-10-10 15:55:00,47.38,47.449,47.38,47.444,9401.0,CALM +2023-10-10 15:54:00,47.458,47.46,47.32,47.365,17791.0,CALM +2023-10-10 15:53:00,47.38,47.46,47.38,47.46,5681.0,CALM +2023-10-10 15:52:00,47.455,47.455,47.41,47.41,6455.0,CALM +2023-10-10 15:51:00,47.45,47.46,47.445,47.46,5078.0,CALM +2023-10-10 15:50:00,47.44,47.455,47.42,47.45,9238.0,CALM +2023-10-10 15:49:00,47.44,47.445,47.435,47.445,1846.0,CALM +2023-10-10 15:48:00,47.42,47.44,47.42,47.43,2837.0,CALM +2023-10-10 15:47:00,47.38,47.422,47.37,47.41,5326.0,CALM +2023-10-10 15:46:00,47.43,47.43,47.4,47.4,2873.0,CALM +2023-10-10 15:45:00,47.46,47.46,47.42,47.44,4317.0,CALM +2023-10-10 15:44:00,47.44,47.44,47.44,47.44,2127.0,CALM +2023-10-10 15:43:00,47.43,47.47,47.43,47.45,4555.0,CALM +2023-10-10 15:42:00,47.42,47.43,47.415,47.415,1218.0,CALM +2023-10-10 15:41:00,47.4,47.405,47.36,47.405,7867.0,CALM +2023-10-10 15:40:00,47.39,47.4,47.38,47.4,2247.0,CALM +2023-10-10 15:39:00,47.399,47.399,47.38,47.39,2423.0,CALM +2023-10-10 15:38:00,47.41,47.42,47.39,47.39,2273.0,CALM +2023-10-10 15:37:00,47.39,47.41,47.365,47.41,3887.0,CALM +2023-10-10 15:36:00,47.33,47.39,47.33,47.39,3644.0,CALM +2023-10-10 15:35:00,47.32,47.33,47.31,47.32,2217.0,CALM +2023-10-10 15:34:00,47.295,47.31,47.29,47.3,4353.0,CALM +2023-10-10 15:33:00,47.33,47.33,47.29,47.3,3542.0,CALM +2023-10-10 15:32:00,47.25,47.335,47.245,47.335,7147.0,CALM +2023-10-10 15:31:00,47.25,47.251,47.25,47.251,1495.0,CALM +2023-10-10 15:30:00,47.24,47.25,47.24,47.24,2331.0,CALM +2023-10-10 15:29:00,47.235,47.24,47.23,47.24,2610.0,CALM +2023-10-10 15:28:00,47.23,47.25,47.23,47.24,4039.0,CALM +2023-10-10 15:27:00,47.28,47.28,47.21,47.22,3436.0,CALM +2023-10-10 15:26:00,47.29,47.3,47.28,47.29,1447.0,CALM +2023-10-10 15:25:00,47.33,47.33,47.29,47.29,2761.0,CALM +2023-10-10 15:24:00,47.36,47.36,47.32,47.325,5093.0,CALM +2023-10-10 15:23:00,47.35,47.36,47.345,47.36,2104.0,CALM +2023-10-10 15:22:00,47.34,47.37,47.34,47.37,969.0,CALM +2023-10-10 15:21:00,47.36,47.365,47.35,47.36,2433.0,CALM +2023-10-10 15:20:00,47.34,47.355,47.34,47.34,1758.0,CALM +2023-10-10 15:19:00,47.35,47.35,47.34,47.34,413.0,CALM +2023-10-10 15:18:00,47.38,47.38,47.345,47.345,2058.0,CALM +2023-10-10 15:17:00,47.4,47.4,47.39,47.395,1928.0,CALM +2023-10-10 15:16:00,47.415,47.427,47.4,47.4,1260.0,CALM +2023-10-10 15:15:00,47.42,47.43,47.41,47.42,3418.0,CALM +2023-10-10 15:14:00,47.4,47.43,47.4,47.43,600.0,CALM +2023-10-10 15:13:00,47.395,47.41,47.39,47.39,2813.0,CALM +2023-10-10 15:12:00,47.44,47.45,47.41,47.41,6501.0,CALM +2023-10-10 15:11:00,47.4,47.43,47.4,47.43,2308.0,CALM +2023-10-10 15:10:00,47.38,47.4,47.38,47.4,515.0,CALM +2023-10-10 15:09:00,47.37,47.38,47.36,47.38,3556.0,CALM +2023-10-10 15:08:00,47.32,47.36,47.32,47.36,1417.0,CALM +2023-10-10 15:07:00,47.23,47.32,47.23,47.32,4872.0,CALM +2023-10-10 15:05:00,47.245,47.245,47.23,47.24,1567.0,CALM +2023-10-10 15:04:00,47.23,47.25,47.23,47.25,2194.0,CALM +2023-10-10 15:03:00,47.24,47.24,47.24,47.24,766.0,CALM +2023-10-10 15:02:00,47.24,47.295,47.22,47.22,9608.0,CALM +2023-10-10 15:01:00,47.25,47.25,47.22,47.23,2554.0,CALM +2023-10-10 15:00:00,47.25,47.25,47.25,47.25,238.0,CALM +2023-10-10 14:59:00,47.25,47.26,47.23,47.25,3364.0,CALM +2023-10-10 14:57:00,47.25,47.26,47.25,47.25,2106.0,CALM +2023-10-10 14:56:00,47.26,47.26,47.245,47.255,1321.0,CALM +2023-10-10 14:54:00,47.25,47.25,47.25,47.25,1000.0,CALM +2023-10-10 14:53:00,47.27,47.28,47.238,47.28,2958.0,CALM +2023-10-10 14:52:00,47.305,47.305,47.27,47.27,1015.0,CALM +2023-10-10 14:51:00,47.325,47.325,47.3,47.31,4762.0,CALM +2023-10-10 14:49:00,47.35,47.35,47.325,47.34,873.0,CALM +2023-10-10 14:48:00,47.325,47.36,47.325,47.355,2685.0,CALM +2023-10-10 14:47:00,47.36,47.375,47.32,47.32,4557.0,CALM +2023-10-10 14:46:00,47.365,47.365,47.35,47.355,3363.0,CALM +2023-10-10 14:45:00,47.36,47.38,47.36,47.38,915.0,CALM +2023-10-10 14:44:00,47.36,47.36,47.345,47.36,572.0,CALM +2023-10-10 14:43:00,47.34,47.37,47.34,47.359,1797.0,CALM +2023-10-10 14:42:00,47.355,47.36,47.34,47.345,3238.0,CALM +2023-10-10 14:41:00,47.31,47.37,47.308,47.37,2700.0,CALM +2023-10-10 14:40:00,47.28,47.29,47.28,47.29,750.0,CALM +2023-10-10 14:39:00,47.25,47.27,47.25,47.27,1780.0,CALM +2023-10-10 14:38:00,47.235,47.235,47.235,47.235,731.0,CALM +2023-10-10 14:37:00,47.165,47.21,47.165,47.21,2017.0,CALM +2023-10-10 14:36:00,47.225,47.26,47.19,47.19,3473.0,CALM +2023-10-10 14:35:00,47.24,47.24,47.24,47.24,371.0,CALM +2023-10-10 14:34:00,47.205,47.205,47.205,47.205,281.0,CALM +2023-10-10 14:33:00,47.22,47.24,47.2,47.24,2635.0,CALM +2023-10-10 14:32:00,47.17,47.24,47.17,47.235,4961.0,CALM +2023-10-10 14:31:00,47.11,47.2,47.11,47.19,3917.0,CALM +2023-10-10 14:30:00,47.14,47.14,47.14,47.14,483.0,CALM +2023-10-10 14:29:00,47.11,47.15,47.11,47.15,1161.0,CALM +2023-10-10 14:27:00,47.025,47.09,47.0,47.09,3165.0,CALM +2023-10-10 14:26:00,47.05,47.05,47.03,47.03,679.0,CALM +2023-10-10 14:25:00,47.11,47.11,47.07,47.07,2003.0,CALM +2023-10-10 14:24:00,47.09,47.11,47.078,47.11,1254.0,CALM +2023-10-10 14:23:00,47.025,47.07,47.025,47.07,2762.0,CALM +2023-10-10 14:21:00,47.02,47.055,47.02,47.055,863.0,CALM +2023-10-10 14:20:00,47.055,47.08,47.03,47.03,2673.0,CALM +2023-10-10 14:19:00,46.965,47.07,46.965,47.06,2282.0,CALM +2023-10-10 14:17:00,46.99,46.99,46.96,46.96,1843.0,CALM +2023-10-10 14:16:00,46.97,46.97,46.97,46.97,534.0,CALM +2023-10-10 14:15:00,46.91,47.0,46.89,47.0,6325.0,CALM +2023-10-10 14:14:00,46.94,46.94,46.92,46.92,3272.0,CALM +2023-10-10 14:13:00,46.945,46.945,46.945,46.945,211.0,CALM +2023-10-10 14:12:00,46.94,46.945,46.94,46.945,755.0,CALM +2023-10-10 14:11:00,46.95,46.95,46.94,46.94,395.0,CALM +2023-10-10 14:10:00,46.94,46.95,46.94,46.95,562.0,CALM +2023-10-10 14:09:00,46.92,46.92,46.91,46.92,1248.0,CALM +2023-10-10 14:08:00,46.92,46.92,46.92,46.92,735.0,CALM +2023-10-10 14:07:00,46.855,46.92,46.855,46.92,6642.0,CALM +2023-10-10 14:06:00,46.85,46.85,46.85,46.85,408.0,CALM +2023-10-10 14:05:00,46.82,46.845,46.82,46.845,2650.0,CALM +2023-10-10 14:04:00,46.805,46.83,46.805,46.83,1235.0,CALM +2023-10-10 14:03:00,46.82,46.82,46.805,46.805,1207.0,CALM +2023-10-10 14:02:00,46.78,46.82,46.78,46.82,3244.0,CALM +2023-10-10 14:01:00,46.79,46.79,46.79,46.79,899.0,CALM +2023-10-10 14:00:00,46.79,46.8,46.79,46.8,506.0,CALM +2023-10-10 13:59:00,46.8,46.8,46.79,46.79,890.0,CALM +2023-10-10 13:58:00,46.8,46.8,46.8,46.8,292.0,CALM +2023-10-10 13:57:00,46.8,46.8,46.8,46.8,409.0,CALM +2023-10-10 13:56:00,46.79,46.8,46.79,46.79,2441.0,CALM +2023-10-10 13:55:00,46.79,46.79,46.79,46.79,575.0,CALM +2023-10-10 13:53:00,46.795,46.795,46.79,46.79,678.0,CALM +2023-10-10 13:52:00,46.83,46.83,46.8,46.8,1972.0,CALM +2023-10-10 13:51:00,46.82,46.82,46.81,46.81,1639.0,CALM +2023-10-10 13:50:00,46.815,46.815,46.815,46.815,462.0,CALM +2023-10-10 13:48:00,46.815,46.815,46.815,46.815,230.0,CALM +2023-10-10 13:47:00,46.815,46.815,46.815,46.815,180.0,CALM +2023-10-10 13:45:00,46.795,46.795,46.795,46.795,397.0,CALM +2023-10-10 13:44:00,46.745,46.805,46.745,46.805,1740.0,CALM +2023-10-10 13:43:00,46.75,46.75,46.72,46.745,2385.0,CALM +2023-10-10 13:42:00,46.75,46.75,46.743,46.743,1421.0,CALM +2023-10-10 13:41:00,46.75,46.75,46.72,46.72,457.0,CALM +2023-10-10 13:40:00,46.735,46.745,46.735,46.745,715.0,CALM +2023-10-10 13:39:00,46.745,46.8,46.74,46.75,1843.0,CALM +2023-10-10 13:38:00,46.73,46.75,46.73,46.75,906.0,CALM +2023-10-10 13:37:00,46.73,46.73,46.73,46.73,600.0,CALM +2023-10-10 13:36:00,46.71,46.74,46.705,46.73,2261.0,CALM +2023-10-10 13:35:00,46.69,46.69,46.69,46.69,521.0,CALM +2023-10-10 13:34:00,46.67,46.69,46.67,46.69,807.0,CALM +2023-10-10 13:33:00,46.575,46.65,46.575,46.65,3543.0,CALM +2023-10-10 13:32:00,46.63,46.645,46.6,46.6,1507.0,CALM +2023-10-10 13:31:00,46.715,46.718,46.642,46.642,2870.0,CALM +2023-10-10 13:30:00,46.695,46.695,46.687,46.687,370.0,CALM +2023-10-10 13:29:00,46.695,46.695,46.695,46.695,255.0,CALM +2023-10-10 13:27:00,46.74,46.74,46.7,46.7,1149.0,CALM +2023-10-10 13:25:00,46.78,46.81,46.76,46.78,3072.0,CALM +2023-10-10 13:24:00,46.75,46.77,46.75,46.77,320.0,CALM +2023-10-10 13:22:00,46.77,46.77,46.77,46.77,419.0,CALM +2023-10-10 13:21:00,46.78,46.785,46.76,46.76,1546.0,CALM +2023-10-10 13:20:00,46.76,46.777,46.76,46.777,305.0,CALM +2023-10-10 13:19:00,46.745,46.76,46.745,46.76,1221.0,CALM +2023-10-10 13:18:00,46.743,46.745,46.743,46.745,293.0,CALM +2023-10-10 13:17:00,46.75,46.75,46.731,46.743,7066.0,CALM +2023-10-10 13:16:00,46.7,46.72,46.7,46.72,1942.0,CALM +2023-10-10 13:15:00,46.67,46.67,46.67,46.67,317.0,CALM +2023-10-10 13:14:00,46.68,46.685,46.67,46.685,1096.0,CALM +2023-10-10 13:13:00,46.68,46.69,46.68,46.69,1905.0,CALM +2023-10-10 13:12:00,46.67,46.67,46.67,46.67,251.0,CALM +2023-10-10 13:11:00,46.69,46.69,46.69,46.69,168.0,CALM +2023-10-10 13:10:00,46.69,46.69,46.69,46.69,517.0,CALM +2023-10-10 13:09:00,46.67,46.67,46.67,46.67,753.0,CALM +2023-10-10 13:07:00,46.695,46.695,46.695,46.695,114.0,CALM +2023-10-10 13:06:00,46.66,46.71,46.61,46.71,2627.0,CALM +2023-10-10 13:05:00,46.66,46.675,46.66,46.67,549.0,CALM +2023-10-10 13:04:00,46.735,46.8,46.71,46.71,5450.0,CALM +2023-10-10 13:03:00,46.78,46.78,46.73,46.733,2274.0,CALM +2023-10-10 13:02:00,46.79,46.79,46.79,46.79,590.0,CALM +2023-10-10 13:00:00,46.8,46.8,46.8,46.8,682.0,CALM +2023-10-10 12:59:00,46.825,46.83,46.825,46.83,645.0,CALM +2023-10-10 12:57:00,46.855,46.855,46.855,46.855,254.0,CALM +2023-10-10 12:56:00,46.87,46.87,46.87,46.87,151.0,CALM +2023-10-10 12:55:00,46.96,46.96,46.87,46.88,1626.0,CALM +2023-10-10 12:52:00,46.885,46.97,46.88,46.93,4398.0,CALM +2023-10-10 12:51:00,46.88,46.89,46.88,46.88,1684.0,CALM +2023-10-10 12:49:00,46.89,46.89,46.89,46.89,139.0,CALM +2023-10-10 12:48:00,46.9,46.92,46.89,46.89,3026.0,CALM +2023-10-10 12:47:00,46.89,46.89,46.89,46.89,102.0,CALM +2023-10-10 12:45:00,46.89,46.89,46.89,46.89,257.0,CALM +2023-10-10 12:44:00,46.88,46.88,46.88,46.88,533.0,CALM +2023-10-10 12:43:00,46.86,46.86,46.86,46.86,554.0,CALM +2023-10-10 12:42:00,46.88,46.88,46.88,46.88,356.0,CALM +2023-10-10 12:41:00,46.92,46.92,46.895,46.895,757.0,CALM +2023-10-10 12:40:00,46.88,46.935,46.88,46.935,2069.0,CALM +2023-10-10 12:39:00,46.915,46.93,46.88,46.88,4434.0,CALM +2023-10-10 12:38:00,46.915,46.915,46.915,46.915,117.0,CALM +2023-10-10 12:37:00,46.95,46.95,46.915,46.915,2136.0,CALM +2023-10-10 12:35:00,46.95,46.95,46.95,46.95,563.0,CALM +2023-10-10 12:34:00,46.96,46.965,46.95,46.965,565.0,CALM +2023-10-10 12:33:00,46.97,46.97,46.96,46.96,549.0,CALM +2023-10-10 12:32:00,46.96,46.97,46.96,46.97,711.0,CALM +2023-10-10 12:31:00,46.95,46.98,46.95,46.98,1981.0,CALM +2023-10-10 12:30:00,46.97,46.97,46.94,46.945,3035.0,CALM +2023-10-10 12:29:00,46.94,46.96,46.94,46.951,1444.0,CALM +2023-10-10 12:28:00,46.955,46.955,46.94,46.94,1091.0,CALM +2023-10-10 12:27:00,46.965,46.965,46.95,46.95,1557.0,CALM +2023-10-10 12:26:00,46.96,46.96,46.951,46.951,729.0,CALM +2023-10-10 12:25:00,46.96,46.96,46.96,46.96,482.0,CALM +2023-10-10 12:23:00,46.95,46.97,46.95,46.95,2120.0,CALM +2023-10-10 12:22:00,46.95,46.95,46.94,46.94,820.0,CALM +2023-10-10 12:21:00,46.95,46.964,46.95,46.95,1162.0,CALM +2023-10-10 12:19:00,46.95,46.95,46.95,46.95,391.0,CALM +2023-10-10 12:18:00,46.955,46.98,46.955,46.98,1213.0,CALM +2023-10-10 12:17:00,46.995,46.995,46.96,46.96,1921.0,CALM +2023-10-10 12:16:00,46.98,47.02,46.98,47.0,611.0,CALM +2023-10-10 12:15:00,46.98,46.98,46.98,46.98,242.0,CALM +2023-10-10 12:13:00,46.89,46.95,46.89,46.95,1614.0,CALM +2023-10-10 12:12:00,46.91,46.91,46.89,46.89,1425.0,CALM +2023-10-10 12:11:00,46.93,46.93,46.93,46.93,1013.0,CALM +2023-10-10 12:10:00,46.935,46.96,46.935,46.94,875.0,CALM +2023-10-10 12:09:00,46.91,46.91,46.91,46.91,453.0,CALM +2023-10-10 12:08:00,46.85,46.9,46.85,46.89,2962.0,CALM +2023-10-10 12:07:00,46.83,46.881,46.83,46.881,595.0,CALM +2023-10-10 12:05:00,46.89,46.89,46.89,46.89,373.0,CALM +2023-10-10 12:04:00,46.93,46.93,46.93,46.93,567.0,CALM +2023-10-10 12:03:00,46.97,46.97,46.96,46.97,1456.0,CALM +2023-10-10 12:02:00,47.01,47.01,47.0,47.0,852.0,CALM +2023-10-10 12:01:00,47.035,47.035,47.035,47.035,178.0,CALM +2023-10-10 12:00:00,47.035,47.035,47.035,47.035,198.0,CALM +2023-10-10 11:59:00,47.055,47.06,47.02,47.035,2848.0,CALM +2023-10-10 11:57:00,47.08,47.08,47.08,47.08,379.0,CALM +2023-10-10 11:56:00,47.05,47.06,47.04,47.04,2743.0,CALM +2023-10-10 11:55:00,47.02,47.026,47.02,47.026,1012.0,CALM +2023-10-10 11:54:00,47.03,47.03,47.023,47.024,1279.0,CALM +2023-10-10 11:53:00,47.02,47.04,47.015,47.015,1282.0,CALM +2023-10-10 11:52:00,46.925,47.02,46.925,47.02,1681.0,CALM +2023-10-10 11:51:00,46.96,46.96,46.96,46.96,163.0,CALM +2023-10-10 11:50:00,46.91,46.94,46.9,46.925,763.0,CALM +2023-10-10 11:49:00,46.975,46.975,46.91,46.92,1396.0,CALM +2023-10-10 11:48:00,46.91,46.97,46.91,46.97,2300.0,CALM +2023-10-10 11:47:00,46.85,46.92,46.85,46.92,6041.0,CALM +2023-10-10 11:46:00,46.9,46.945,46.9,46.9,993.0,CALM +2023-10-10 11:45:00,46.945,46.945,46.91,46.92,2342.0,CALM +2023-10-10 11:44:00,46.95,46.96,46.93,46.93,1373.0,CALM +2023-10-10 11:43:00,46.93,46.96,46.93,46.96,740.0,CALM +2023-10-10 11:42:00,46.95,46.96,46.95,46.96,1303.0,CALM +2023-10-10 11:41:00,47.02,47.02,46.98,46.98,928.0,CALM +2023-10-10 11:40:00,47.105,47.105,47.04,47.04,3020.0,CALM +2023-10-10 11:39:00,47.105,47.105,47.08,47.08,474.0,CALM +2023-10-10 11:38:00,47.105,47.105,47.105,47.105,179.0,CALM +2023-10-10 11:37:00,47.02,47.125,47.02,47.09,5942.0,CALM +2023-10-10 11:36:00,47.03,47.065,47.03,47.04,2734.0,CALM +2023-10-10 11:35:00,47.07,47.07,47.03,47.047,2543.0,CALM +2023-10-10 11:34:00,47.07,47.075,47.064,47.07,1307.0,CALM +2023-10-10 11:33:00,47.07,47.07,47.05,47.06,2348.0,CALM +2023-10-10 11:32:00,47.09,47.09,47.05,47.05,447.0,CALM +2023-10-10 11:31:00,47.09,47.09,47.06,47.06,885.0,CALM +2023-10-10 11:30:00,47.19,47.19,47.135,47.145,764.0,CALM +2023-10-10 11:29:00,47.22,47.22,47.18,47.18,2486.0,CALM +2023-10-10 11:28:00,47.205,47.205,47.205,47.205,488.0,CALM +2023-10-10 11:27:00,47.21,47.22,47.2,47.2,1525.0,CALM +2023-10-10 11:26:00,47.215,47.215,47.215,47.215,417.0,CALM +2023-10-10 11:25:00,47.18,47.2,47.18,47.2,1114.0,CALM +2023-10-10 11:24:00,47.1,47.2,47.1,47.17,3568.0,CALM +2023-10-10 11:23:00,47.095,47.095,47.06,47.06,1991.0,CALM +2023-10-10 11:22:00,47.14,47.14,47.095,47.095,926.0,CALM +2023-10-10 11:21:00,47.11,47.11,47.11,47.11,282.0,CALM +2023-10-10 11:20:00,47.175,47.225,47.12,47.12,7924.0,CALM +2023-10-10 11:19:00,46.855,47.19,46.855,47.19,35169.0,CALM +2023-10-10 11:18:00,46.737,46.845,46.737,46.845,5848.0,CALM +2023-10-10 11:17:00,46.755,46.78,46.755,46.767,3932.0,CALM +2023-10-10 11:16:00,46.755,46.755,46.746,46.746,705.0,CALM +2023-10-10 11:15:00,46.73,46.77,46.72,46.77,3826.0,CALM +2023-10-10 11:14:00,46.74,46.74,46.74,46.74,581.0,CALM +2023-10-10 11:13:00,46.755,46.755,46.755,46.755,846.0,CALM +2023-10-10 11:12:00,46.82,46.82,46.76,46.76,1598.0,CALM +2023-10-10 11:11:00,46.815,46.82,46.815,46.82,856.0,CALM +2023-10-10 11:10:00,46.84,46.84,46.83,46.84,1362.0,CALM +2023-10-10 11:09:00,46.86,46.87,46.86,46.87,557.0,CALM +2023-10-10 11:08:00,46.879,46.9,46.87,46.88,2214.0,CALM +2023-10-10 11:07:00,46.79,46.86,46.79,46.83,2444.0,CALM +2023-10-10 11:06:00,46.8,46.805,46.8,46.805,597.0,CALM +2023-10-10 11:05:00,46.84,46.84,46.81,46.81,894.0,CALM +2023-10-10 11:04:00,46.875,46.89,46.85,46.86,1714.0,CALM +2023-10-10 11:02:00,46.87,46.88,46.845,46.875,3073.0,CALM +2023-10-10 11:01:00,46.84,46.845,46.82,46.845,768.0,CALM +2023-10-10 11:00:00,46.83,46.84,46.83,46.84,1592.0,CALM +2023-10-10 10:59:00,46.855,46.855,46.84,46.845,1104.0,CALM +2023-10-10 10:58:00,46.78,46.86,46.78,46.86,2992.0,CALM +2023-10-10 10:57:00,46.88,46.88,46.81,46.81,1871.0,CALM +2023-10-10 10:56:00,46.895,46.9,46.85,46.89,2049.0,CALM +2023-10-10 10:55:00,46.98,46.98,46.918,46.918,1705.0,CALM +2023-10-10 10:54:00,47.01,47.01,46.995,47.0,1181.0,CALM +2023-10-10 10:53:00,47.025,47.025,47.025,47.025,853.0,CALM +2023-10-10 10:52:00,47.11,47.12,47.05,47.05,1325.0,CALM +2023-10-10 10:51:00,47.14,47.145,47.13,47.13,1459.0,CALM +2023-10-10 10:50:00,47.165,47.19,47.13,47.143,3449.0,CALM +2023-10-10 10:49:00,47.12,47.17,47.12,47.16,1324.0,CALM +2023-10-10 10:48:00,47.05,47.11,47.05,47.1,4145.0,CALM +2023-10-10 10:47:00,47.04,47.07,47.03,47.045,3964.0,CALM +2023-10-10 10:46:00,47.04,47.04,47.04,47.04,678.0,CALM +2023-10-10 10:45:00,47.09,47.09,47.04,47.04,1637.0,CALM +2023-10-10 10:44:00,47.09,47.1,47.08,47.09,1341.0,CALM +2023-10-10 10:43:00,47.14,47.14,47.14,47.14,878.0,CALM +2023-10-10 10:42:00,47.175,47.175,47.15,47.169,876.0,CALM +2023-10-10 10:41:00,47.2,47.201,47.18,47.2,1411.0,CALM +2023-10-10 10:40:00,47.22,47.22,47.22,47.22,1364.0,CALM +2023-10-10 10:39:00,47.23,47.23,47.21,47.22,1712.0,CALM +2023-10-10 10:38:00,47.205,47.205,47.205,47.205,343.0,CALM +2023-10-10 10:37:00,47.29,47.29,47.21,47.21,2656.0,CALM +2023-10-10 10:36:00,47.255,47.28,47.255,47.28,2760.0,CALM +2023-10-10 10:35:00,47.26,47.26,47.26,47.26,594.0,CALM +2023-10-10 10:34:00,47.25,47.26,47.24,47.26,1691.0,CALM +2023-10-10 10:33:00,47.2,47.24,47.2,47.23,1576.0,CALM +2023-10-10 10:32:00,47.29,47.29,47.21,47.22,1758.0,CALM +2023-10-10 10:31:00,47.28,47.28,47.24,47.241,750.0,CALM +2023-10-10 10:30:00,47.33,47.33,47.275,47.275,1486.0,CALM +2023-10-10 10:29:00,47.395,47.395,47.33,47.33,2126.0,CALM +2023-10-10 10:28:00,47.41,47.46,47.37,47.4,6444.0,CALM +2023-10-10 10:27:00,47.38,47.38,47.38,47.38,102.0,CALM +2023-10-10 10:26:00,47.42,47.42,47.4,47.4,715.0,CALM +2023-10-10 10:25:00,47.36,47.42,47.35,47.42,3130.0,CALM +2023-10-10 10:24:00,47.4,47.4,47.39,47.39,1598.0,CALM +2023-10-10 10:23:00,47.39,47.42,47.39,47.41,1783.0,CALM +2023-10-10 10:22:00,47.43,47.43,47.4,47.4,802.0,CALM +2023-10-10 10:21:00,47.51,47.52,47.45,47.47,2918.0,CALM +2023-10-10 10:20:00,47.54,47.54,47.53,47.53,794.0,CALM +2023-10-10 10:19:00,47.53,47.53,47.53,47.53,486.0,CALM +2023-10-10 10:18:00,47.57,47.58,47.525,47.54,6550.0,CALM +2023-10-10 10:17:00,47.59,47.59,47.58,47.58,1564.0,CALM +2023-10-10 10:16:00,47.585,47.59,47.57,47.59,3409.0,CALM +2023-10-10 10:15:00,47.59,47.598,47.58,47.585,1760.0,CALM +2023-10-10 10:14:00,47.605,47.605,47.57,47.585,2195.0,CALM +2023-10-10 10:13:00,47.59,47.62,47.59,47.6,2543.0,CALM +2023-10-10 10:12:00,47.5,47.59,47.5,47.59,4750.0,CALM +2023-10-10 10:11:00,47.43,47.5,47.405,47.485,8160.0,CALM +2023-10-10 10:10:00,47.505,47.505,47.41,47.43,3292.0,CALM +2023-10-10 10:09:00,47.505,47.505,47.505,47.505,757.0,CALM +2023-10-10 10:08:00,47.52,47.52,47.505,47.505,373.0,CALM +2023-10-10 10:07:00,47.515,47.54,47.5,47.5,2437.0,CALM +2023-10-10 10:06:00,47.515,47.515,47.492,47.492,913.0,CALM +2023-10-10 10:05:00,47.52,47.52,47.42,47.52,6959.0,CALM +2023-10-10 10:04:00,47.495,47.53,47.47,47.52,4817.0,CALM +2023-10-10 10:03:00,47.495,47.495,47.478,47.495,1179.0,CALM +2023-10-10 10:02:00,47.44,47.51,47.44,47.5,2039.0,CALM +2023-10-10 10:01:00,47.43,47.435,47.43,47.435,879.0,CALM +2023-10-10 10:00:00,47.54,47.575,47.43,47.47,4037.0,CALM +2023-10-10 09:59:00,47.55,47.55,47.53,47.545,1710.0,CALM +2023-10-10 09:58:00,47.59,47.59,47.56,47.56,1152.0,CALM +2023-10-10 09:57:00,47.59,47.59,47.59,47.59,350.0,CALM +2023-10-10 09:56:00,47.585,47.585,47.585,47.585,312.0,CALM +2023-10-10 09:55:00,47.585,47.62,47.55,47.62,769.0,CALM +2023-10-10 09:53:00,47.61,47.62,47.58,47.615,772.0,CALM +2023-10-10 09:52:00,47.578,47.613,47.578,47.613,1434.0,CALM +2023-10-10 09:51:00,47.451,47.61,47.451,47.61,2378.0,CALM +2023-10-10 09:49:00,47.548,47.548,47.51,47.51,396.0,CALM +2023-10-10 09:48:00,47.55,47.55,47.47,47.515,781.0,CALM +2023-10-10 09:46:00,47.5,47.57,47.5,47.56,4148.0,CALM +2023-10-10 09:45:00,47.29,47.47,47.22,47.47,7394.0,CALM +2023-10-10 09:44:00,47.39,47.39,47.39,47.39,116.0,CALM +2023-10-10 09:43:00,47.36,47.38,47.35,47.38,1323.0,CALM +2023-10-10 09:42:00,47.412,47.412,47.31,47.31,5042.0,CALM +2023-10-10 09:41:00,47.25,47.405,47.175,47.405,5509.0,CALM +2023-10-10 09:40:00,47.255,47.26,47.25,47.25,1340.0,CALM +2023-10-10 09:39:00,47.26,47.33,47.26,47.33,522.0,CALM +2023-10-10 09:38:00,47.12,47.26,47.1,47.26,3282.0,CALM +2023-10-10 09:37:00,47.085,47.15,47.085,47.15,464.0,CALM +2023-10-10 09:36:00,47.085,47.085,47.077,47.085,1661.0,CALM +2023-10-10 09:35:00,47.073,47.12,47.073,47.1,783.0,CALM +2023-10-10 09:34:00,46.975,47.09,46.975,47.065,3110.0,CALM +2023-10-10 09:33:00,46.97,46.98,46.917,46.917,945.0,CALM +2023-10-10 09:32:00,46.97,47.08,46.97,47.08,303.0,CALM +2023-10-10 09:31:00,46.975,46.975,46.97,46.97,566.0,CALM +2023-10-10 09:30:00,46.87,47.0,46.87,47.0,7061.0,CALM +2023-10-10 09:29:00,46.87,46.87,46.87,46.87,24.0,CALM +2023-10-10 09:25:00,47.17,47.17,47.17,47.17,6.0,CALM +2023-10-10 09:14:00,46.59,46.6,46.59,46.6,5.0,CALM +2023-10-10 09:05:00,47.488,47.487,47.487,47.488,8.0,CALM +2023-10-10 08:02:00,46.68,46.68,46.68,46.68,1.0,CALM +2023-10-10 08:00:00,47.0,47.16,47.0,47.16,60.0,CALM +2023-10-10 07:37:00,47.15,47.16,47.0,47.16,1651.0,CALM +2023-10-10 04:48:00,47.0,47.0,47.0,47.0,1.0,CALM +2023-10-10 04:26:00,47.0,47.0,47.0,47.0,50.0,CALM +2023-10-09 17:54:00,48.0,48.0,48.0,48.0,10.0,CALM +2023-10-09 17:43:00,48.0,48.0,48.0,48.0,11.0,CALM +2023-10-09 16:21:00,46.35,46.35,46.35,46.35,18.0,CALM +2023-10-09 16:06:00,45.0,45.0,45.0,45.0,5.0,CALM +2023-10-09 16:04:00,46.11,46.11,46.01,46.01,2.0,CALM +2023-10-09 16:01:00,46.68,46.68,46.68,46.68,279.0,CALM +2023-10-09 16:00:00,46.67,46.68,46.67,46.68,142684.0,CALM +2023-10-09 15:59:00,46.71,46.74,46.64,46.67,38274.0,CALM +2023-10-09 15:58:00,46.71,46.71,46.7,46.7,15710.0,CALM +2023-10-09 15:57:00,46.73,46.73,46.71,46.715,6860.0,CALM +2023-10-09 15:56:00,46.7,46.74,46.68,46.73,16258.0,CALM +2023-10-09 15:55:00,46.69,46.72,46.69,46.7,12174.0,CALM +2023-10-09 15:54:00,46.72,46.73,46.69,46.69,15421.0,CALM +2023-10-09 15:53:00,46.712,46.73,46.71,46.72,2981.0,CALM +2023-10-09 15:52:00,46.76,46.765,46.71,46.71,8987.0,CALM +2023-10-09 15:51:00,46.74,46.77,46.73,46.77,9717.0,CALM +2023-10-09 15:50:00,46.71,46.76,46.71,46.74,8238.0,CALM +2023-10-09 15:49:00,46.68,46.72,46.665,46.72,4399.0,CALM +2023-10-09 15:48:00,46.72,46.72,46.69,46.69,2537.0,CALM +2023-10-09 15:47:00,46.7,46.74,46.7,46.72,5823.0,CALM +2023-10-09 15:46:00,46.7,46.705,46.675,46.7,6835.0,CALM +2023-10-09 15:45:00,46.69,46.69,46.66,46.66,3775.0,CALM +2023-10-09 15:44:00,46.69,46.69,46.69,46.69,973.0,CALM +2023-10-09 15:43:00,46.68,46.69,46.67,46.69,1562.0,CALM +2023-10-09 15:42:00,46.74,46.74,46.685,46.69,3799.0,CALM +2023-10-09 15:41:00,46.75,46.77,46.741,46.741,6446.0,CALM +2023-10-09 15:40:00,46.741,46.745,46.73,46.73,2438.0,CALM +2023-10-09 15:39:00,46.765,46.765,46.742,46.742,1952.0,CALM +2023-10-09 15:38:00,46.75,46.795,46.74,46.77,5328.0,CALM +2023-10-09 15:37:00,46.73,46.75,46.72,46.75,6052.0,CALM +2023-10-09 15:36:00,46.75,46.755,46.732,46.74,4478.0,CALM +2023-10-09 15:35:00,46.76,46.77,46.751,46.751,1683.0,CALM +2023-10-09 15:34:00,46.76,46.76,46.76,46.76,901.0,CALM +2023-10-09 15:33:00,46.72,46.76,46.711,46.76,3970.0,CALM +2023-10-09 15:32:00,46.712,46.729,46.712,46.72,1635.0,CALM +2023-10-09 15:31:00,46.745,46.75,46.72,46.72,2438.0,CALM +2023-10-09 15:30:00,46.74,46.78,46.73,46.741,7852.0,CALM +2023-10-09 15:29:00,46.74,46.76,46.73,46.74,5247.0,CALM +2023-10-09 15:28:00,46.755,46.755,46.74,46.74,1473.0,CALM +2023-10-09 15:27:00,46.74,46.755,46.74,46.755,2390.0,CALM +2023-10-09 15:26:00,46.75,46.77,46.73,46.755,3291.0,CALM +2023-10-09 15:25:00,46.75,46.759,46.75,46.759,348.0,CALM +2023-10-09 15:24:00,46.71,46.75,46.71,46.732,5144.0,CALM +2023-10-09 15:23:00,46.705,46.705,46.705,46.705,566.0,CALM +2023-10-09 15:22:00,46.695,46.71,46.695,46.71,1818.0,CALM +2023-10-09 15:21:00,46.695,46.7,46.69,46.7,1076.0,CALM +2023-10-09 15:20:00,46.68,46.7,46.66,46.7,3028.0,CALM +2023-10-09 15:19:00,46.73,46.735,46.7,46.7,6792.0,CALM +2023-10-09 15:18:00,46.745,46.745,46.745,46.745,1042.0,CALM +2023-10-09 15:16:00,46.73,46.76,46.73,46.76,921.0,CALM +2023-10-09 15:15:00,46.76,46.76,46.745,46.745,812.0,CALM +2023-10-09 15:14:00,46.735,46.735,46.735,46.735,692.0,CALM +2023-10-09 15:13:00,46.72,46.735,46.72,46.735,1364.0,CALM +2023-10-09 15:12:00,46.685,46.74,46.685,46.74,2587.0,CALM +2023-10-09 15:11:00,46.68,46.685,46.68,46.685,867.0,CALM +2023-10-09 15:10:00,46.7,46.7,46.68,46.69,1135.0,CALM +2023-10-09 15:08:00,46.67,46.68,46.65,46.68,2049.0,CALM +2023-10-09 15:07:00,46.63,46.69,46.63,46.69,2769.0,CALM +2023-10-09 15:06:00,46.67,46.67,46.615,46.64,4065.0,CALM +2023-10-09 15:05:00,46.685,46.685,46.685,46.685,327.0,CALM +2023-10-09 15:04:00,46.67,46.7,46.67,46.7,1364.0,CALM +2023-10-09 15:03:00,46.63,46.665,46.625,46.665,1931.0,CALM +2023-10-09 15:02:00,46.67,46.67,46.67,46.67,362.0,CALM +2023-10-09 15:01:00,46.58,46.63,46.58,46.61,3097.0,CALM +2023-10-09 15:00:00,46.59,46.6,46.54,46.56,3612.0,CALM +2023-10-09 14:59:00,46.675,46.69,46.6,46.6,4164.0,CALM +2023-10-09 14:58:00,46.755,46.755,46.64,46.67,9558.0,CALM +2023-10-09 14:57:00,46.755,46.755,46.755,46.755,219.0,CALM +2023-10-09 14:56:00,46.755,46.755,46.748,46.748,305.0,CALM +2023-10-09 14:55:00,46.755,46.755,46.755,46.755,615.0,CALM +2023-10-09 14:54:00,46.71,46.77,46.695,46.76,3835.0,CALM +2023-10-09 14:53:00,46.695,46.695,46.695,46.695,204.0,CALM +2023-10-09 14:52:00,46.695,46.695,46.695,46.695,452.0,CALM +2023-10-09 14:51:00,46.695,46.695,46.695,46.695,1572.0,CALM +2023-10-09 14:50:00,46.65,46.695,46.65,46.695,1746.0,CALM +2023-10-09 14:49:00,46.65,46.65,46.65,46.65,740.0,CALM +2023-10-09 14:48:00,46.635,46.65,46.635,46.65,2354.0,CALM +2023-10-09 14:47:00,46.62,46.64,46.62,46.64,549.0,CALM +2023-10-09 14:46:00,46.64,46.64,46.64,46.64,542.0,CALM +2023-10-09 14:45:00,46.64,46.64,46.64,46.64,309.0,CALM +2023-10-09 14:44:00,46.635,46.68,46.63,46.66,2075.0,CALM +2023-10-09 14:43:00,46.63,46.65,46.61,46.64,4261.0,CALM +2023-10-09 14:42:00,46.67,46.67,46.632,46.632,1002.0,CALM +2023-10-09 14:41:00,46.72,46.72,46.68,46.68,1898.0,CALM +2023-10-09 14:40:00,46.745,46.745,46.73,46.745,2594.0,CALM +2023-10-09 14:39:00,46.74,46.745,46.74,46.745,619.0,CALM +2023-10-09 14:38:00,46.765,46.765,46.74,46.74,1507.0,CALM +2023-10-09 14:37:00,46.63,46.755,46.63,46.755,6118.0,CALM +2023-10-09 14:36:00,46.675,46.675,46.629,46.629,6164.0,CALM +2023-10-09 14:35:00,46.67,46.68,46.67,46.675,1201.0,CALM +2023-10-09 14:32:00,46.68,46.68,46.68,46.68,275.0,CALM +2023-10-09 14:30:00,46.64,46.685,46.64,46.685,2221.0,CALM +2023-10-09 14:29:00,46.64,46.64,46.64,46.64,180.0,CALM +2023-10-09 14:28:00,46.62,46.64,46.617,46.64,1785.0,CALM +2023-10-09 14:27:00,46.61,46.61,46.6,46.6,2361.0,CALM +2023-10-09 14:26:00,46.62,46.62,46.62,46.62,248.0,CALM +2023-10-09 14:25:00,46.62,46.63,46.62,46.63,837.0,CALM +2023-10-09 14:24:00,46.63,46.63,46.62,46.62,1413.0,CALM +2023-10-09 14:23:00,46.645,46.645,46.62,46.62,1025.0,CALM +2023-10-09 14:22:00,46.59,46.62,46.59,46.605,2706.0,CALM +2023-10-09 14:21:00,46.56,46.59,46.54,46.59,6276.0,CALM +2023-10-09 14:20:00,46.56,46.56,46.56,46.56,218.0,CALM +2023-10-09 14:19:00,46.56,46.56,46.56,46.56,357.0,CALM +2023-10-09 14:18:00,46.57,46.57,46.55,46.55,2193.0,CALM +2023-10-09 14:17:00,46.555,46.555,46.555,46.555,1110.0,CALM +2023-10-09 14:16:00,46.532,46.56,46.532,46.555,2278.0,CALM +2023-10-09 14:15:00,46.555,46.555,46.53,46.53,1727.0,CALM +2023-10-09 14:14:00,46.56,46.58,46.56,46.58,977.0,CALM +2023-10-09 14:13:00,46.56,46.56,46.56,46.56,318.0,CALM +2023-10-09 14:12:00,46.54,46.57,46.54,46.57,2719.0,CALM +2023-10-09 14:11:00,46.505,46.52,46.505,46.52,1024.0,CALM +2023-10-09 14:10:00,46.51,46.51,46.46,46.5,1343.0,CALM +2023-10-09 14:09:00,46.545,46.545,46.515,46.515,989.0,CALM +2023-10-09 14:08:00,46.485,46.55,46.485,46.545,3389.0,CALM +2023-10-09 14:07:00,46.565,46.565,46.5,46.5,3854.0,CALM +2023-10-09 14:06:00,46.565,46.565,46.565,46.565,813.0,CALM +2023-10-09 14:05:00,46.57,46.57,46.56,46.57,2815.0,CALM +2023-10-09 14:04:00,46.56,46.59,46.56,46.56,4090.0,CALM +2023-10-09 14:03:00,46.565,46.57,46.557,46.557,840.0,CALM +2023-10-09 14:02:00,46.57,46.6,46.56,46.565,4295.0,CALM +2023-10-09 14:01:00,46.585,46.585,46.57,46.57,281.0,CALM +2023-10-09 14:00:00,46.58,46.585,46.58,46.585,504.0,CALM +2023-10-09 13:59:00,46.6,46.625,46.6,46.6,1972.0,CALM +2023-10-09 13:58:00,46.59,46.59,46.59,46.59,302.0,CALM +2023-10-09 13:57:00,46.55,46.59,46.55,46.59,1181.0,CALM +2023-10-09 13:56:00,46.5,46.54,46.5,46.54,2932.0,CALM +2023-10-09 13:55:00,46.578,46.577,46.5,46.5,3355.0,CALM +2023-10-09 13:54:00,46.61,46.63,46.57,46.57,2222.0,CALM +2023-10-09 13:53:00,46.63,46.65,46.63,46.63,954.0,CALM +2023-10-09 13:52:00,46.64,46.66,46.61,46.62,4313.0,CALM +2023-10-09 13:51:00,46.645,46.645,46.624,46.624,815.0,CALM +2023-10-09 13:50:00,46.62,46.65,46.62,46.65,1890.0,CALM +2023-10-09 13:49:00,46.65,46.65,46.63,46.63,2219.0,CALM +2023-10-09 13:48:00,46.64,46.67,46.64,46.67,1862.0,CALM +2023-10-09 13:46:00,46.64,46.64,46.64,46.64,176.0,CALM +2023-10-09 13:45:00,46.645,46.655,46.63,46.65,1639.0,CALM +2023-10-09 13:44:00,46.555,46.63,46.555,46.63,3300.0,CALM +2023-10-09 13:43:00,46.57,46.59,46.51,46.585,5990.0,CALM +2023-10-09 13:41:00,46.585,46.598,46.582,46.582,383.0,CALM +2023-10-09 13:40:00,46.585,46.585,46.585,46.585,135.0,CALM +2023-10-09 13:39:00,46.51,46.58,46.51,46.58,4766.0,CALM +2023-10-09 13:38:00,46.54,46.54,46.47,46.48,7154.0,CALM +2023-10-09 13:37:00,46.57,46.57,46.55,46.55,918.0,CALM +2023-10-09 13:36:00,46.56,46.56,46.56,46.56,321.0,CALM +2023-10-09 13:35:00,46.565,46.565,46.565,46.565,224.0,CALM +2023-10-09 13:34:00,46.56,46.57,46.56,46.57,3566.0,CALM +2023-10-09 13:33:00,46.55,46.56,46.535,46.55,1740.0,CALM +2023-10-09 13:32:00,46.56,46.56,46.542,46.543,1431.0,CALM +2023-10-09 13:31:00,46.585,46.585,46.585,46.585,226.0,CALM +2023-10-09 13:30:00,46.62,46.63,46.57,46.58,3579.0,CALM +2023-10-09 13:29:00,46.62,46.62,46.62,46.62,356.0,CALM +2023-10-09 13:28:00,46.611,46.611,46.611,46.611,220.0,CALM +2023-10-09 13:27:00,46.545,46.61,46.545,46.61,2027.0,CALM +2023-10-09 13:26:00,46.535,46.555,46.535,46.555,422.0,CALM +2023-10-09 13:25:00,46.49,46.545,46.465,46.545,4255.0,CALM +2023-10-09 13:24:00,46.52,46.52,46.505,46.519,2228.0,CALM +2023-10-09 13:23:00,46.54,46.54,46.53,46.53,887.0,CALM +2023-10-09 13:21:00,46.55,46.57,46.53,46.55,2770.0,CALM +2023-10-09 13:20:00,46.59,46.59,46.53,46.53,2591.0,CALM +2023-10-09 13:18:00,46.6,46.6,46.59,46.59,2433.0,CALM +2023-10-09 13:17:00,46.62,46.62,46.62,46.62,313.0,CALM +2023-10-09 13:16:00,46.62,46.62,46.61,46.62,743.0,CALM +2023-10-09 13:15:00,46.62,46.62,46.62,46.62,343.0,CALM +2023-10-09 13:14:00,46.62,46.62,46.62,46.62,1352.0,CALM +2023-10-09 13:13:00,46.58,46.62,46.58,46.62,805.0,CALM +2023-10-09 13:12:00,46.51,46.57,46.51,46.535,2487.0,CALM +2023-10-09 13:11:00,46.5,46.51,46.5,46.51,879.0,CALM +2023-10-09 13:10:00,46.475,46.485,46.475,46.485,972.0,CALM +2023-10-09 13:09:00,46.495,46.495,46.385,46.44,4355.0,CALM +2023-10-09 13:07:00,46.439,46.515,46.439,46.49,4143.0,CALM +2023-10-09 13:06:00,46.44,46.46,46.44,46.46,425.0,CALM +2023-10-09 13:04:00,46.46,46.46,46.42,46.45,2574.0,CALM +2023-10-09 13:02:00,46.48,46.48,46.48,46.48,709.0,CALM +2023-10-09 13:01:00,46.53,46.54,46.48,46.48,3934.0,CALM +2023-10-09 13:00:00,46.53,46.53,46.521,46.521,970.0,CALM +2023-10-09 12:59:00,46.59,46.59,46.56,46.56,1546.0,CALM +2023-10-09 12:58:00,46.56,46.585,46.56,46.563,1768.0,CALM +2023-10-09 12:57:00,46.575,46.6,46.575,46.59,2191.0,CALM +2023-10-09 12:56:00,46.61,46.61,46.575,46.575,1130.0,CALM +2023-10-09 12:55:00,46.61,46.67,46.61,46.64,3069.0,CALM +2023-10-09 12:54:00,46.65,46.65,46.63,46.63,950.0,CALM +2023-10-09 12:53:00,46.67,46.67,46.65,46.65,1005.0,CALM +2023-10-09 12:52:00,46.67,46.67,46.67,46.67,437.0,CALM +2023-10-09 12:51:00,46.675,46.675,46.675,46.675,328.0,CALM +2023-10-09 12:50:00,46.75,46.75,46.7,46.7,3207.0,CALM +2023-10-09 12:49:00,46.77,46.77,46.77,46.77,567.0,CALM +2023-10-09 12:48:00,46.77,46.77,46.77,46.77,243.0,CALM +2023-10-09 12:47:00,46.77,46.78,46.76,46.77,3335.0,CALM +2023-10-09 12:46:00,46.76,46.76,46.76,46.76,425.0,CALM +2023-10-09 12:45:00,46.76,46.78,46.75,46.76,1559.0,CALM +2023-10-09 12:44:00,46.785,46.785,46.76,46.76,917.0,CALM +2023-10-09 12:43:00,46.82,46.82,46.8,46.8,1749.0,CALM +2023-10-09 12:42:00,46.84,46.84,46.84,46.84,329.0,CALM +2023-10-09 12:40:00,46.84,46.84,46.84,46.84,107.0,CALM +2023-10-09 12:39:00,46.84,46.84,46.84,46.84,290.0,CALM +2023-10-09 12:38:00,46.75,46.851,46.75,46.84,5184.0,CALM +2023-10-09 12:37:00,46.75,46.75,46.75,46.75,1034.0,CALM +2023-10-09 12:36:00,46.78,46.8,46.75,46.75,741.0,CALM +2023-10-09 12:35:00,46.75,46.8,46.75,46.798,922.0,CALM +2023-10-09 12:34:00,46.83,46.84,46.76,46.775,2246.0,CALM +2023-10-09 12:33:00,46.86,46.865,46.842,46.86,1586.0,CALM +2023-10-09 12:32:00,46.86,46.86,46.86,46.86,632.0,CALM +2023-10-09 12:31:00,46.85,46.868,46.85,46.868,1500.0,CALM +2023-10-09 12:29:00,46.82,46.85,46.82,46.85,1102.0,CALM +2023-10-09 12:28:00,46.81,46.81,46.81,46.81,792.0,CALM +2023-10-09 12:27:00,46.705,46.83,46.705,46.8,7660.0,CALM +2023-10-09 12:26:00,46.825,46.825,46.71,46.71,2800.0,CALM +2023-10-09 12:25:00,46.85,46.85,46.84,46.84,888.0,CALM +2023-10-09 12:24:00,46.88,46.88,46.87,46.87,1333.0,CALM +2023-10-09 12:23:00,46.896,46.896,46.89,46.89,1399.0,CALM +2023-10-09 12:22:00,46.95,46.95,46.9,46.9,1330.0,CALM +2023-10-09 12:21:00,47.0,47.025,46.96,46.97,1966.0,CALM +2023-10-09 12:19:00,47.05,47.05,46.98,47.03,3746.0,CALM +2023-10-09 12:18:00,47.065,47.07,47.065,47.07,744.0,CALM +2023-10-09 12:17:00,47.065,47.065,47.065,47.065,598.0,CALM +2023-10-09 12:16:00,47.065,47.065,47.065,47.065,152.0,CALM +2023-10-09 12:15:00,47.065,47.065,47.065,47.065,148.0,CALM +2023-10-09 12:14:00,47.1,47.1,47.06,47.065,1996.0,CALM +2023-10-09 12:13:00,47.099,47.099,47.07,47.08,1774.0,CALM +2023-10-09 12:12:00,47.035,47.08,47.035,47.08,1755.0,CALM +2023-10-09 12:10:00,47.04,47.04,47.035,47.035,304.0,CALM +2023-10-09 12:09:00,47.05,47.05,47.05,47.05,214.0,CALM +2023-10-09 12:08:00,46.885,47.025,46.885,47.025,4987.0,CALM +2023-10-09 12:07:00,46.895,46.895,46.87,46.885,1123.0,CALM +2023-10-09 12:06:00,46.87,46.87,46.87,46.87,484.0,CALM +2023-10-09 12:05:00,46.905,46.905,46.905,46.905,146.0,CALM +2023-10-09 12:03:00,46.95,46.95,46.905,46.905,1334.0,CALM +2023-10-09 12:02:00,46.96,46.99,46.96,46.97,3073.0,CALM +2023-10-09 12:00:00,47.02,47.02,46.915,46.94,3594.0,CALM +2023-10-09 11:59:00,47.01,47.02,47.01,47.01,1674.0,CALM +2023-10-09 11:58:00,46.97,46.99,46.97,46.99,472.0,CALM +2023-10-09 11:57:00,46.997,46.997,46.99,46.99,638.0,CALM +2023-10-09 11:56:00,47.051,47.051,47.0,47.0,3108.0,CALM +2023-10-09 11:55:00,47.06,47.06,47.06,47.06,162.0,CALM +2023-10-09 11:54:00,47.06,47.065,47.05,47.055,1123.0,CALM +2023-10-09 11:53:00,46.98,47.079,46.98,47.079,3824.0,CALM +2023-10-09 11:52:00,47.0,47.0,46.98,46.99,1005.0,CALM +2023-10-09 11:51:00,46.985,47.0,46.985,46.99,3675.0,CALM +2023-10-09 11:50:00,47.0,47.0,46.98,46.985,1975.0,CALM +2023-10-09 11:48:00,46.99,47.02,46.99,47.015,2863.0,CALM +2023-10-09 11:47:00,46.975,46.989,46.96,46.975,5110.0,CALM +2023-10-09 11:46:00,47.035,47.035,46.99,46.99,2355.0,CALM +2023-10-09 11:45:00,47.02,47.05,47.0,47.04,4169.0,CALM +2023-10-09 11:44:00,47.03,47.03,47.01,47.02,1204.0,CALM +2023-10-09 11:43:00,47.0,47.04,47.0,47.04,2064.0,CALM +2023-10-09 11:42:00,47.025,47.035,47.02,47.02,1409.0,CALM +2023-10-09 11:41:00,47.03,47.03,47.0,47.025,1385.0,CALM +2023-10-09 11:40:00,47.03,47.03,47.02,47.03,1071.0,CALM +2023-10-09 11:39:00,47.05,47.05,47.0,47.03,3094.0,CALM +2023-10-09 11:38:00,47.145,47.145,47.07,47.07,2409.0,CALM +2023-10-09 11:36:00,47.165,47.165,47.14,47.15,2522.0,CALM +2023-10-09 11:35:00,47.16,47.16,47.16,47.16,1034.0,CALM +2023-10-09 11:34:00,47.16,47.185,47.16,47.16,1155.0,CALM +2023-10-09 11:33:00,47.07,47.158,47.06,47.13,5271.0,CALM +2023-10-09 11:32:00,47.045,47.07,47.02,47.03,4327.0,CALM +2023-10-09 11:31:00,47.17,47.17,47.01,47.05,15120.0,CALM +2023-10-09 11:30:00,47.228,47.228,47.18,47.18,1060.0,CALM +2023-10-09 11:29:00,47.205,47.23,47.187,47.205,662.0,CALM +2023-10-09 11:28:00,47.181,47.24,47.181,47.205,4347.0,CALM +2023-10-09 11:27:00,47.24,47.24,47.205,47.205,1737.0,CALM +2023-10-09 11:26:00,47.299,47.299,47.27,47.275,1588.0,CALM +2023-10-09 11:25:00,47.33,47.35,47.31,47.31,8776.0,CALM +2023-10-09 11:24:00,47.365,47.365,47.33,47.33,2024.0,CALM +2023-10-09 11:23:00,47.37,47.37,47.35,47.35,542.0,CALM +2023-10-09 11:22:00,47.331,47.37,47.331,47.35,2143.0,CALM +2023-10-09 11:21:00,47.39,47.405,47.36,47.36,2106.0,CALM +2023-10-09 11:20:00,47.41,47.42,47.4,47.41,1882.0,CALM +2023-10-09 11:19:00,47.42,47.42,47.42,47.42,302.0,CALM +2023-10-09 11:18:00,47.37,47.48,47.37,47.43,16924.0,CALM +2023-10-09 11:17:00,47.34,47.35,47.33,47.35,2237.0,CALM +2023-10-09 11:16:00,47.37,47.385,47.35,47.35,2582.0,CALM +2023-10-09 11:15:00,47.37,47.4,47.361,47.361,1182.0,CALM +2023-10-09 11:14:00,47.37,47.415,47.37,47.38,4147.0,CALM +2023-10-09 11:13:00,47.28,47.35,47.271,47.35,4319.0,CALM +2023-10-09 11:12:00,47.36,47.38,47.27,47.271,10817.0,CALM +2023-10-09 11:11:00,47.35,47.35,47.345,47.35,466.0,CALM +2023-10-09 11:10:00,47.35,47.36,47.35,47.36,415.0,CALM +2023-10-09 11:09:00,47.32,47.35,47.32,47.33,3595.0,CALM +2023-10-09 11:08:00,47.315,47.33,47.31,47.31,6686.0,CALM +2023-10-09 11:07:00,47.31,47.32,47.305,47.32,1582.0,CALM +2023-10-09 11:06:00,47.29,47.295,47.29,47.295,2358.0,CALM +2023-10-09 11:05:00,47.25,47.3,47.25,47.295,1403.0,CALM +2023-10-09 11:04:00,47.277,47.277,47.26,47.265,1706.0,CALM +2023-10-09 11:03:00,47.2,47.255,47.2,47.255,1392.0,CALM +2023-10-09 11:02:00,47.12,47.19,47.12,47.185,3433.0,CALM +2023-10-09 11:01:00,47.13,47.14,47.09,47.11,4447.0,CALM +2023-10-09 11:00:00,47.11,47.12,47.09,47.09,1608.0,CALM +2023-10-09 10:59:00,47.06,47.09,47.05,47.09,4573.0,CALM +2023-10-09 10:58:00,47.055,47.07,47.047,47.07,915.0,CALM +2023-10-09 10:57:00,47.06,47.078,47.05,47.055,2216.0,CALM +2023-10-09 10:56:00,46.989,47.05,46.989,47.05,3118.0,CALM +2023-10-09 10:55:00,46.995,46.995,46.97,46.99,1138.0,CALM +2023-10-09 10:54:00,47.0,47.02,46.975,46.99,5864.0,CALM +2023-10-09 10:53:00,47.0,47.0,46.975,46.975,2519.0,CALM +2023-10-09 10:52:00,47.02,47.02,47.02,47.02,152.0,CALM +2023-10-09 10:51:00,47.015,47.02,47.015,47.02,265.0,CALM +2023-10-09 10:50:00,47.0,47.049,47.0,47.02,2688.0,CALM +2023-10-09 10:49:00,46.96,47.06,46.96,47.02,6934.0,CALM +2023-10-09 10:48:00,46.93,46.94,46.93,46.935,527.0,CALM +2023-10-09 10:47:00,46.92,46.96,46.92,46.93,2800.0,CALM +2023-10-09 10:46:00,46.92,46.92,46.88,46.92,4026.0,CALM +2023-10-09 10:44:00,46.934,46.934,46.933,46.934,335.0,CALM +2023-10-09 10:43:00,46.9,46.91,46.9,46.91,874.0,CALM +2023-10-09 10:42:00,46.83,46.91,46.83,46.91,2892.0,CALM +2023-10-09 10:41:00,46.8,46.815,46.8,46.815,1393.0,CALM +2023-10-09 10:40:00,46.77,46.8,46.77,46.8,1782.0,CALM +2023-10-09 10:39:00,46.78,46.83,46.77,46.77,3409.0,CALM +2023-10-09 10:38:00,46.77,46.83,46.77,46.77,10289.0,CALM +2023-10-09 10:37:00,46.745,46.76,46.745,46.76,474.0,CALM +2023-10-09 10:36:00,46.75,46.77,46.73,46.745,3245.0,CALM +2023-10-09 10:35:00,46.77,46.78,46.68,46.68,4139.0,CALM +2023-10-09 10:34:00,46.91,46.91,46.755,46.8,45798.0,CALM +2023-10-09 10:33:00,46.935,46.935,46.935,46.935,577.0,CALM +2023-10-09 10:32:00,46.93,46.936,46.93,46.93,657.0,CALM +2023-10-09 10:31:00,46.94,46.95,46.9,46.95,2400.0,CALM +2023-10-09 10:30:00,46.89,46.95,46.89,46.94,1283.0,CALM +2023-10-09 10:29:00,46.79,46.9,46.79,46.9,5185.0,CALM +2023-10-09 10:28:00,46.82,46.82,46.798,46.82,895.0,CALM +2023-10-09 10:27:00,46.79,46.84,46.79,46.84,1334.0,CALM +2023-10-09 10:26:00,46.8,46.81,46.8,46.81,642.0,CALM +2023-10-09 10:25:00,46.775,46.775,46.775,46.775,182.0,CALM +2023-10-09 10:24:00,46.64,46.78,46.64,46.78,5633.0,CALM +2023-10-09 10:23:00,46.61,46.64,46.61,46.64,1141.0,CALM +2023-10-09 10:22:00,46.57,46.59,46.55,46.59,1348.0,CALM +2023-10-09 10:21:00,46.49,46.53,46.47,46.52,2636.0,CALM +2023-10-09 10:20:00,46.465,46.465,46.465,46.465,1237.0,CALM +2023-10-09 10:19:00,46.47,46.47,46.44,46.465,1684.0,CALM +2023-10-09 10:18:00,46.41,46.48,46.39,46.48,2918.0,CALM +2023-10-09 10:17:00,46.51,46.51,46.45,46.46,4279.0,CALM +2023-10-09 10:16:00,46.515,46.515,46.49,46.49,2036.0,CALM +2023-10-09 10:14:00,46.335,46.495,46.335,46.495,4432.0,CALM +2023-10-09 10:13:00,46.33,46.335,46.316,46.335,1038.0,CALM +2023-10-09 10:12:00,46.32,46.335,46.32,46.335,317.0,CALM +2023-10-09 10:10:00,46.335,46.36,46.335,46.36,474.0,CALM +2023-10-09 10:09:00,46.3,46.34,46.3,46.34,1315.0,CALM +2023-10-09 10:08:00,46.22,46.28,46.22,46.28,1200.0,CALM +2023-10-09 10:07:00,46.28,46.28,46.25,46.25,313.0,CALM +2023-10-09 10:06:00,46.28,46.28,46.265,46.265,705.0,CALM +2023-10-09 10:05:00,46.32,46.32,46.224,46.245,4825.0,CALM +2023-10-09 10:04:00,46.34,46.36,46.34,46.34,884.0,CALM +2023-10-09 10:03:00,46.385,46.385,46.385,46.385,676.0,CALM +2023-10-09 10:02:00,46.445,46.445,46.34,46.38,2727.0,CALM +2023-10-09 10:01:00,46.474,46.474,46.445,46.445,239.0,CALM +2023-10-09 10:00:00,46.435,46.435,46.435,46.435,314.0,CALM +2023-10-09 09:59:00,46.424,46.51,46.4,46.49,1615.0,CALM +2023-10-09 09:58:00,46.32,46.51,46.28,46.51,4462.0,CALM +2023-10-09 09:57:00,46.4,46.4,46.31,46.355,1049.0,CALM +2023-10-09 09:56:00,46.4,46.4,46.39,46.4,615.0,CALM +2023-10-09 09:55:00,46.31,46.4,46.31,46.4,1748.0,CALM +2023-10-09 09:54:00,46.41,46.41,46.32,46.39,848.0,CALM +2023-10-09 09:53:00,46.44,46.44,46.41,46.41,682.0,CALM +2023-10-09 09:52:00,46.49,46.49,46.49,46.49,647.0,CALM +2023-10-09 09:51:00,46.41,46.51,46.41,46.49,3548.0,CALM +2023-10-09 09:50:00,46.34,46.43,46.28,46.28,5267.0,CALM +2023-10-09 09:49:00,46.43,46.43,46.27,46.43,2369.0,CALM +2023-10-09 09:48:00,46.44,46.44,46.328,46.34,759.0,CALM +2023-10-09 09:47:00,46.36,46.39,46.25,46.375,5155.0,CALM +2023-10-09 09:46:00,46.32,46.32,46.25,46.3,2527.0,CALM +2023-10-09 09:45:00,46.41,46.41,46.4,46.4,645.0,CALM +2023-10-09 09:44:00,46.35,46.42,46.35,46.41,335.0,CALM +2023-10-09 09:43:00,46.38,46.45,46.335,46.38,3198.0,CALM +2023-10-09 09:42:00,46.26,46.38,46.26,46.38,2787.0,CALM +2023-10-09 09:41:00,46.28,46.28,46.22,46.22,744.0,CALM +2023-10-09 09:40:00,46.3,46.3,46.23,46.29,1341.0,CALM +2023-10-09 09:39:00,46.3,46.3,46.235,46.235,834.0,CALM +2023-10-09 09:38:00,46.3,46.3,46.235,46.3,447.0,CALM +2023-10-09 09:37:00,46.235,46.3,46.235,46.3,783.0,CALM +2023-10-09 09:36:00,46.245,46.245,46.245,46.245,1182.0,CALM +2023-10-09 09:35:00,46.27,46.3,46.221,46.3,7395.0,CALM +2023-10-09 09:34:00,46.01,46.29,46.01,46.28,2492.0,CALM +2023-10-09 09:33:00,46.14,46.14,45.924,45.924,3724.0,CALM +2023-10-09 09:32:00,46.139,46.245,46.12,46.12,1260.0,CALM +2023-10-09 09:31:00,45.98,46.12,45.97,46.12,2798.0,CALM +2023-10-09 09:30:00,45.87,45.95,45.785,45.94,22072.0,CALM +2023-10-09 09:26:00,45.2,45.2,45.2,45.2,5.0,CALM +2023-10-09 08:38:00,45.1,45.1,45.1,45.1,2.0,CALM +2023-10-09 08:25:00,45.25,45.6,45.25,45.6,1777.0,CALM +2023-10-09 08:24:00,45.25,45.25,45.2,45.2,144.0,CALM +2023-10-09 08:23:00,45.25,45.57,45.25,45.26,433.0,CALM +2023-10-09 08:06:00,45.25,45.25,45.25,45.25,5.0,CALM +2023-10-09 08:03:00,45.08,45.08,45.08,45.08,5.0,CALM +2023-10-09 08:00:00,45.34,45.34,45.34,45.34,200.0,CALM +2023-10-09 07:24:00,45.65,45.65,45.65,45.65,60.0,CALM +2023-10-09 07:15:00,45.6,45.6,45.6,45.6,60.0,CALM +2023-10-09 07:13:00,45.5,45.51,45.49,45.5,66.0,CALM +2023-10-09 07:00:00,46.2,46.2,46.0,46.0,3.0,CALM +2023-10-06 19:55:00,46.0,46.0,46.0,46.0,4.0,CALM +2023-10-06 19:51:00,45.92,45.99,45.92,45.99,410.0,CALM +2023-10-06 19:28:00,45.51,45.51,45.51,45.51,1.0,CALM +2023-10-06 18:23:00,45.95,45.95,45.95,45.95,1.0,CALM +2023-10-06 18:08:00,45.51,45.51,45.51,45.51,1.0,CALM +2023-10-06 17:40:00,46.4,46.4,46.4,46.4,1.0,CALM +2023-10-06 17:01:00,45.51,45.51,45.51,45.51,2.0,CALM +2023-10-06 16:56:00,46.0,46.0,46.0,46.0,100.0,CALM +2023-10-06 16:52:00,46.4,46.4,46.4,46.4,5.0,CALM +2023-10-06 16:12:00,45.89,45.89,45.88,45.88,14.0,CALM +2023-10-06 16:11:00,46.24,46.24,46.24,46.24,10.0,CALM +2023-10-06 16:07:00,46.24,46.24,46.24,46.24,5.0,CALM +2023-10-06 16:04:00,45.88,45.88,45.88,45.88,232.0,CALM +2023-10-06 16:01:00,46.0,46.0,46.0,46.0,4340.0,CALM +2023-10-06 16:00:00,46.03,46.03,46.0,46.0,361255.0,CALM +2023-10-06 15:59:00,45.955,46.03,45.95,46.03,31229.0,CALM +2023-10-06 15:58:00,46.01,46.015,45.95,45.95,35024.0,CALM +2023-10-06 15:57:00,45.96,46.025,45.96,46.01,20895.0,CALM +2023-10-06 15:56:00,46.021,46.025,45.95,45.97,17678.0,CALM +2023-10-06 15:55:00,45.925,46.03,45.925,46.025,9627.0,CALM +2023-10-06 15:54:00,45.955,45.99,45.91,45.92,13955.0,CALM +2023-10-06 15:53:00,45.97,45.99,45.931,45.95,10204.0,CALM +2023-10-06 15:52:00,46.015,46.03,45.971,45.971,13207.0,CALM +2023-10-06 15:51:00,46.001,46.03,46.0,46.02,5560.0,CALM +2023-10-06 15:50:00,46.06,46.09,46.01,46.01,8023.0,CALM +2023-10-06 15:49:00,46.03,46.07,46.02,46.06,6050.0,CALM +2023-10-06 15:48:00,45.98,46.035,45.97,46.03,6255.0,CALM +2023-10-06 15:47:00,45.97,45.99,45.93,45.961,13938.0,CALM +2023-10-06 15:46:00,45.93,45.97,45.93,45.95,1546.0,CALM +2023-10-06 15:45:00,45.93,45.97,45.93,45.97,1016.0,CALM +2023-10-06 15:44:00,45.97,45.98,45.93,45.95,3480.0,CALM +2023-10-06 15:43:00,46.03,46.03,45.98,45.98,3765.0,CALM +2023-10-06 15:42:00,46.042,46.045,45.99,46.03,8204.0,CALM +2023-10-06 15:41:00,46.04,46.07,46.04,46.04,1498.0,CALM +2023-10-06 15:40:00,46.07,46.08,46.041,46.055,3381.0,CALM +2023-10-06 15:39:00,46.09,46.09,46.07,46.08,2156.0,CALM +2023-10-06 15:38:00,46.08,46.12,46.075,46.09,5316.0,CALM +2023-10-06 15:37:00,46.03,46.08,46.03,46.07,9128.0,CALM +2023-10-06 15:36:00,46.01,46.03,46.01,46.02,3036.0,CALM +2023-10-06 15:35:00,46.0,46.019,46.0,46.019,2932.0,CALM +2023-10-06 15:34:00,45.99,46.0,45.97,45.99,3440.0,CALM +2023-10-06 15:33:00,45.94,46.01,45.93,46.01,4712.0,CALM +2023-10-06 15:32:00,46.001,46.01,45.95,45.95,2337.0,CALM +2023-10-06 15:31:00,46.081,46.081,46.05,46.05,2473.0,CALM +2023-10-06 15:30:00,46.12,46.12,46.07,46.07,2416.0,CALM +2023-10-06 15:29:00,46.105,46.13,46.07,46.13,4823.0,CALM +2023-10-06 15:28:00,46.1,46.125,46.1,46.11,2486.0,CALM +2023-10-06 15:27:00,46.095,46.105,46.08,46.105,4845.0,CALM +2023-10-06 15:26:00,46.1,46.1,46.09,46.1,1634.0,CALM +2023-10-06 15:25:00,46.07,46.11,46.07,46.1,3202.0,CALM +2023-10-06 15:24:00,46.11,46.11,46.07,46.071,3049.0,CALM +2023-10-06 15:23:00,46.105,46.105,46.103,46.103,952.0,CALM +2023-10-06 15:22:00,45.99,46.08,45.98,46.08,4353.0,CALM +2023-10-06 15:21:00,46.01,46.01,46.0,46.0,1331.0,CALM +2023-10-06 15:20:00,45.989,46.025,45.97,46.01,4947.0,CALM +2023-10-06 15:19:00,45.97,45.98,45.94,45.97,4003.0,CALM +2023-10-06 15:18:00,46.05,46.05,45.98,45.98,2248.0,CALM +2023-10-06 15:17:00,46.08,46.08,46.03,46.07,4474.0,CALM +2023-10-06 15:16:00,46.08,46.11,46.08,46.09,4609.0,CALM +2023-10-06 15:15:00,46.07,46.075,46.061,46.075,726.0,CALM +2023-10-06 15:14:00,46.07,46.08,46.065,46.07,2382.0,CALM +2023-10-06 15:13:00,46.16,46.16,46.08,46.08,5819.0,CALM +2023-10-06 15:12:00,46.04,46.15,46.04,46.15,7179.0,CALM +2023-10-06 15:11:00,46.065,46.065,46.02,46.02,1904.0,CALM +2023-10-06 15:10:00,46.06,46.07,46.05,46.07,2193.0,CALM +2023-10-06 15:09:00,46.062,46.08,46.06,46.08,3287.0,CALM +2023-10-06 15:08:00,46.11,46.11,46.05,46.05,3103.0,CALM +2023-10-06 15:06:00,46.08,46.11,46.052,46.11,2454.0,CALM +2023-10-06 15:05:00,46.06,46.08,46.05,46.062,2158.0,CALM +2023-10-06 15:04:00,46.08,46.08,46.08,46.08,1057.0,CALM +2023-10-06 15:03:00,46.109,46.12,46.07,46.07,4517.0,CALM +2023-10-06 15:02:00,46.03,46.15,46.03,46.13,3624.0,CALM +2023-10-06 15:01:00,46.11,46.11,46.025,46.025,7401.0,CALM +2023-10-06 15:00:00,46.09,46.11,46.09,46.11,2021.0,CALM +2023-10-06 14:59:00,46.06,46.09,46.03,46.09,5241.0,CALM +2023-10-06 14:58:00,46.18,46.18,46.07,46.08,4605.0,CALM +2023-10-06 14:57:00,46.21,46.21,46.175,46.18,4772.0,CALM +2023-10-06 14:56:00,46.17,46.21,46.17,46.2,3133.0,CALM +2023-10-06 14:55:00,46.16,46.16,46.16,46.16,634.0,CALM +2023-10-06 14:54:00,46.14,46.145,46.14,46.145,1032.0,CALM +2023-10-06 14:53:00,46.085,46.13,46.085,46.13,1713.0,CALM +2023-10-06 14:52:00,46.115,46.115,46.08,46.1,2229.0,CALM +2023-10-06 14:51:00,46.115,46.115,46.1,46.115,926.0,CALM +2023-10-06 14:50:00,46.12,46.12,46.12,46.12,372.0,CALM +2023-10-06 14:49:00,46.185,46.185,46.1,46.13,3980.0,CALM +2023-10-06 14:48:00,46.15,46.19,46.132,46.19,5022.0,CALM +2023-10-06 14:47:00,46.151,46.16,46.15,46.15,1455.0,CALM +2023-10-06 14:46:00,46.162,46.165,46.15,46.16,2934.0,CALM +2023-10-06 14:45:00,46.17,46.17,46.149,46.15,2111.0,CALM +2023-10-06 14:44:00,46.12,46.16,46.12,46.15,1158.0,CALM +2023-10-06 14:43:00,46.1,46.115,46.1,46.11,2596.0,CALM +2023-10-06 14:42:00,46.09,46.1,46.09,46.1,443.0,CALM +2023-10-06 14:41:00,46.065,46.09,46.065,46.09,1341.0,CALM +2023-10-06 14:40:00,46.03,46.05,46.03,46.05,2441.0,CALM +2023-10-06 14:39:00,46.085,46.085,46.035,46.04,4375.0,CALM +2023-10-06 14:37:00,46.04,46.05,46.04,46.05,2007.0,CALM +2023-10-06 14:36:00,46.07,46.085,46.05,46.05,2662.0,CALM +2023-10-06 14:35:00,46.05,46.07,46.05,46.07,1067.0,CALM +2023-10-06 14:34:00,46.06,46.07,46.03,46.07,2648.0,CALM +2023-10-06 14:32:00,46.0,46.02,46.0,46.01,1942.0,CALM +2023-10-06 14:31:00,45.985,46.0,45.98,45.98,791.0,CALM +2023-10-06 14:30:00,46.05,46.05,46.01,46.01,4387.0,CALM +2023-10-06 14:29:00,46.05,46.055,46.05,46.055,1135.0,CALM +2023-10-06 14:28:00,45.98,46.065,45.98,46.065,1474.0,CALM +2023-10-06 14:27:00,46.005,46.02,45.96,45.96,4928.0,CALM +2023-10-06 14:26:00,46.015,46.03,46.005,46.005,2283.0,CALM +2023-10-06 14:25:00,45.92,46.009,45.92,46.01,4102.0,CALM +2023-10-06 14:24:00,45.92,45.92,45.885,45.91,3863.0,CALM +2023-10-06 14:23:00,45.91,45.91,45.91,45.91,475.0,CALM +2023-10-06 14:21:00,45.93,45.93,45.915,45.915,797.0,CALM +2023-10-06 14:20:00,45.92,45.93,45.91,45.93,3756.0,CALM +2023-10-06 14:19:00,45.93,45.94,45.92,45.92,3258.0,CALM +2023-10-06 14:18:00,45.95,45.95,45.93,45.93,935.0,CALM +2023-10-06 14:17:00,45.935,45.935,45.935,45.935,535.0,CALM +2023-10-06 14:16:00,45.925,45.925,45.925,45.925,1754.0,CALM +2023-10-06 14:15:00,45.92,45.935,45.92,45.935,549.0,CALM +2023-10-06 14:14:00,45.92,45.93,45.92,45.93,846.0,CALM +2023-10-06 14:13:00,45.935,45.935,45.91,45.91,1811.0,CALM +2023-10-06 14:12:00,45.935,45.935,45.935,45.935,836.0,CALM +2023-10-06 14:11:00,45.93,45.935,45.93,45.935,503.0,CALM +2023-10-06 14:10:00,45.87,45.93,45.87,45.93,4473.0,CALM +2023-10-06 14:09:00,45.89,45.89,45.89,45.89,439.0,CALM +2023-10-06 14:07:00,45.92,45.92,45.82,45.88,3893.0,CALM +2023-10-06 14:06:00,45.94,45.94,45.94,45.94,727.0,CALM +2023-10-06 14:05:00,45.93,45.93,45.93,45.93,400.0,CALM +2023-10-06 14:04:00,45.99,45.99,45.94,45.945,5247.0,CALM +2023-10-06 14:03:00,45.945,45.985,45.945,45.985,1861.0,CALM +2023-10-06 14:02:00,45.93,45.94,45.93,45.94,3734.0,CALM +2023-10-06 14:01:00,45.94,45.94,45.9,45.9,1851.0,CALM +2023-10-06 14:00:00,45.94,45.96,45.94,45.96,1117.0,CALM +2023-10-06 13:59:00,45.96,45.97,45.96,45.96,1543.0,CALM +2023-10-06 13:58:00,45.93,45.93,45.92,45.93,1423.0,CALM +2023-10-06 13:57:00,45.9,45.94,45.875,45.94,4794.0,CALM +2023-10-06 13:56:00,45.92,45.92,45.915,45.915,753.0,CALM +2023-10-06 13:55:00,45.943,45.955,45.9,45.9,2723.0,CALM +2023-10-06 13:54:00,45.97,45.97,45.95,45.955,943.0,CALM +2023-10-06 13:53:00,45.92,45.94,45.92,45.94,500.0,CALM +2023-10-06 13:52:00,45.89,45.91,45.876,45.9,2653.0,CALM +2023-10-06 13:51:00,45.92,45.92,45.87,45.87,2744.0,CALM +2023-10-06 13:50:00,45.925,45.925,45.91,45.92,950.0,CALM +2023-10-06 13:49:00,45.94,45.96,45.925,45.96,1317.0,CALM +2023-10-06 13:48:00,45.91,45.925,45.9,45.925,1810.0,CALM +2023-10-06 13:47:00,45.85,45.885,45.85,45.885,2292.0,CALM +2023-10-06 13:46:00,45.87,45.87,45.85,45.87,2754.0,CALM +2023-10-06 13:45:00,45.875,45.875,45.87,45.87,1752.0,CALM +2023-10-06 13:44:00,45.795,45.875,45.79,45.851,2160.0,CALM +2023-10-06 13:43:00,45.815,45.815,45.79,45.79,2247.0,CALM +2023-10-06 13:42:00,45.815,45.815,45.815,45.815,274.0,CALM +2023-10-06 13:41:00,45.81,45.82,45.81,45.82,726.0,CALM +2023-10-06 13:40:00,45.77,45.81,45.77,45.8,1155.0,CALM +2023-10-06 13:39:00,45.74,45.77,45.72,45.77,3158.0,CALM +2023-10-06 13:38:00,45.78,45.79,45.76,45.76,1930.0,CALM +2023-10-06 13:37:00,45.79,45.82,45.79,45.8,2397.0,CALM +2023-10-06 13:36:00,45.94,45.94,45.82,45.82,3836.0,CALM +2023-10-06 13:35:00,45.96,45.978,45.95,45.97,1982.0,CALM +2023-10-06 13:34:00,45.96,45.99,45.953,45.98,2120.0,CALM +2023-10-06 13:33:00,45.97,45.97,45.95,45.96,1687.0,CALM +2023-10-06 13:32:00,45.985,45.985,45.97,45.975,2844.0,CALM +2023-10-06 13:31:00,46.0,46.0,46.0,46.0,293.0,CALM +2023-10-06 13:30:00,45.95,45.97,45.95,45.97,1897.0,CALM +2023-10-06 13:29:00,45.925,45.93,45.925,45.93,1368.0,CALM +2023-10-06 13:28:00,45.925,45.925,45.925,45.925,1028.0,CALM +2023-10-06 13:27:00,45.93,45.94,45.91,45.94,2746.0,CALM +2023-10-06 13:26:00,46.0,46.0,45.94,45.94,2293.0,CALM +2023-10-06 13:25:00,45.964,46.0,45.964,45.97,527.0,CALM +2023-10-06 13:24:00,45.97,45.98,45.97,45.98,491.0,CALM +2023-10-06 13:23:00,45.97,46.0,45.97,46.0,688.0,CALM +2023-10-06 13:22:00,45.9,45.98,45.9,45.98,2767.0,CALM +2023-10-06 13:21:00,45.9,45.9,45.895,45.9,702.0,CALM +2023-10-06 13:20:00,45.83,45.9,45.81,45.9,3619.0,CALM +2023-10-06 13:19:00,45.865,45.88,45.844,45.844,4151.0,CALM +2023-10-06 13:18:00,45.87,45.885,45.865,45.865,2580.0,CALM +2023-10-06 13:17:00,45.89,45.89,45.89,45.89,405.0,CALM +2023-10-06 13:16:00,45.89,45.89,45.89,45.89,353.0,CALM +2023-10-06 13:15:00,45.885,45.885,45.885,45.885,236.0,CALM +2023-10-06 13:14:00,45.82,45.88,45.81,45.88,3818.0,CALM +2023-10-06 13:13:00,45.83,45.859,45.81,45.84,1620.0,CALM +2023-10-06 13:12:00,45.805,45.805,45.805,45.805,306.0,CALM +2023-10-06 13:11:00,45.825,45.825,45.79,45.79,1126.0,CALM +2023-10-06 13:10:00,45.854,45.854,45.825,45.825,771.0,CALM +2023-10-06 13:09:00,45.785,45.85,45.785,45.85,1588.0,CALM +2023-10-06 13:08:00,45.79,45.795,45.785,45.785,1245.0,CALM +2023-10-06 13:07:00,45.85,45.85,45.805,45.805,2436.0,CALM +2023-10-06 13:06:00,45.9,45.9,45.88,45.88,915.0,CALM +2023-10-06 13:04:00,45.88,45.88,45.88,45.88,1578.0,CALM +2023-10-06 13:03:00,45.897,45.905,45.875,45.875,2920.0,CALM +2023-10-06 13:02:00,45.95,45.95,45.91,45.91,1712.0,CALM +2023-10-06 13:00:00,45.93,45.95,45.93,45.94,597.0,CALM +2023-10-06 12:59:00,45.96,45.96,45.92,45.92,2251.0,CALM +2023-10-06 12:58:00,45.93,45.96,45.93,45.96,1884.0,CALM +2023-10-06 12:57:00,45.93,45.93,45.91,45.92,2269.0,CALM +2023-10-06 12:56:00,45.94,45.95,45.92,45.92,2924.0,CALM +2023-10-06 12:55:00,45.99,45.99,45.91,45.92,4974.0,CALM +2023-10-06 12:54:00,46.005,46.005,46.0,46.0,846.0,CALM +2023-10-06 12:53:00,46.0,46.01,45.99,46.01,2783.0,CALM +2023-10-06 12:51:00,45.97,45.99,45.97,45.99,1454.0,CALM +2023-10-06 12:50:00,45.945,45.97,45.945,45.951,993.0,CALM +2023-10-06 12:49:00,45.89,45.94,45.89,45.93,1348.0,CALM +2023-10-06 12:48:00,45.85,45.885,45.82,45.86,2060.0,CALM +2023-10-06 12:47:00,45.995,46.0,45.895,45.895,4351.0,CALM +2023-10-06 12:46:00,46.01,46.03,46.01,46.03,488.0,CALM +2023-10-06 12:45:00,45.93,45.955,45.93,45.955,1277.0,CALM +2023-10-06 12:43:00,45.87,45.92,45.87,45.9,4120.0,CALM +2023-10-06 12:42:00,45.835,45.86,45.835,45.86,2600.0,CALM +2023-10-06 12:41:00,45.86,45.87,45.811,45.82,4399.0,CALM +2023-10-06 12:40:00,45.84,45.84,45.82,45.835,1161.0,CALM +2023-10-06 12:39:00,45.905,45.905,45.84,45.84,1165.0,CALM +2023-10-06 12:38:00,45.955,45.955,45.9,45.9,1545.0,CALM +2023-10-06 12:37:00,45.99,45.99,45.96,45.96,2665.0,CALM +2023-10-06 12:36:00,46.01,46.01,46.0,46.0,1069.0,CALM +2023-10-06 12:35:00,45.962,45.99,45.96,45.99,2700.0,CALM +2023-10-06 12:33:00,45.97,45.98,45.96,45.96,1443.0,CALM +2023-10-06 12:32:00,46.085,46.085,45.97,45.977,3528.0,CALM +2023-10-06 12:31:00,46.09,46.09,46.09,46.09,499.0,CALM +2023-10-06 12:30:00,46.06,46.09,46.06,46.09,802.0,CALM +2023-10-06 12:29:00,46.069,46.08,46.038,46.06,2669.0,CALM +2023-10-06 12:28:00,45.99,46.075,45.98,46.05,3264.0,CALM +2023-10-06 12:27:00,45.965,45.97,45.965,45.97,944.0,CALM +2023-10-06 12:26:00,45.99,45.99,45.88,45.96,4837.0,CALM +2023-10-06 12:25:00,45.97,45.97,45.936,45.96,2329.0,CALM +2023-10-06 12:24:00,45.98,45.98,45.97,45.97,426.0,CALM +2023-10-06 12:23:00,45.93,45.95,45.92,45.95,2489.0,CALM +2023-10-06 12:22:00,46.01,46.01,45.94,45.94,1291.0,CALM +2023-10-06 12:21:00,46.1,46.1,46.03,46.03,3787.0,CALM +2023-10-06 12:20:00,46.145,46.145,46.102,46.117,2094.0,CALM +2023-10-06 12:19:00,46.04,46.16,46.04,46.145,3990.0,CALM +2023-10-06 12:18:00,46.03,46.04,46.03,46.04,1397.0,CALM +2023-10-06 12:17:00,46.0,46.01,45.96,45.985,5223.0,CALM +2023-10-06 12:16:00,46.025,46.025,46.025,46.025,276.0,CALM +2023-10-06 12:15:00,46.005,46.05,46.005,46.05,798.0,CALM +2023-10-06 12:14:00,45.95,46.01,45.95,46.01,1324.0,CALM +2023-10-06 12:13:00,45.92,45.93,45.91,45.925,1545.0,CALM +2023-10-06 12:12:00,45.945,45.97,45.89,45.91,5941.0,CALM +2023-10-06 12:11:00,45.97,45.985,45.94,45.94,983.0,CALM +2023-10-06 12:10:00,46.065,46.065,45.92,45.93,3617.0,CALM +2023-10-06 12:09:00,46.07,46.085,46.07,46.075,2617.0,CALM +2023-10-06 12:08:00,46.055,46.07,46.05,46.05,1039.0,CALM +2023-10-06 12:07:00,45.931,46.04,45.931,46.02,2229.0,CALM +2023-10-06 12:06:00,45.92,45.92,45.9,45.92,1409.0,CALM +2023-10-06 12:05:00,46.01,46.011,45.86,45.86,5452.0,CALM +2023-10-06 12:03:00,46.0,46.015,45.98,45.98,2079.0,CALM +2023-10-06 12:02:00,46.15,46.15,45.99,46.015,5281.0,CALM +2023-10-06 12:01:00,46.16,46.165,46.14,46.16,1172.0,CALM +2023-10-06 12:00:00,46.07,46.135,46.07,46.135,1958.0,CALM +2023-10-06 11:59:00,46.07,46.09,46.06,46.09,2506.0,CALM +2023-10-06 11:58:00,46.06,46.06,46.06,46.06,673.0,CALM +2023-10-06 11:57:00,46.02,46.059,46.02,46.059,2120.0,CALM +2023-10-06 11:56:00,46.06,46.06,46.0,46.02,2970.0,CALM +2023-10-06 11:55:00,46.05,46.06,46.01,46.035,1642.0,CALM +2023-10-06 11:54:00,46.0,46.06,46.0,46.06,2167.0,CALM +2023-10-06 11:53:00,46.0,46.0,46.0,46.0,420.0,CALM +2023-10-06 11:52:00,45.965,46.04,45.965,46.0,3874.0,CALM +2023-10-06 11:51:00,45.97,46.0,45.96,45.98,3522.0,CALM +2023-10-06 11:50:00,45.98,45.98,45.94,45.95,1537.0,CALM +2023-10-06 11:49:00,45.9,45.965,45.9,45.95,4183.0,CALM +2023-10-06 11:48:00,45.89,45.9,45.885,45.9,1972.0,CALM +2023-10-06 11:47:00,45.865,45.865,45.865,45.865,613.0,CALM +2023-10-06 11:46:00,45.84,45.885,45.81,45.855,1894.0,CALM +2023-10-06 11:45:00,45.88,45.897,45.84,45.84,1920.0,CALM +2023-10-06 11:44:00,45.92,45.92,45.87,45.895,2445.0,CALM +2023-10-06 11:43:00,45.83,45.9,45.83,45.9,1751.0,CALM +2023-10-06 11:42:00,45.89,45.915,45.87,45.87,3107.0,CALM +2023-10-06 11:41:00,45.88,45.965,45.88,45.94,5645.0,CALM +2023-10-06 11:40:00,45.82,45.88,45.82,45.856,5074.0,CALM +2023-10-06 11:39:00,45.8,45.82,45.78,45.8,2729.0,CALM +2023-10-06 11:38:00,45.73,45.819,45.73,45.8,3740.0,CALM +2023-10-06 11:37:00,45.65,45.695,45.63,45.695,5536.0,CALM +2023-10-06 11:36:00,45.655,45.655,45.63,45.655,596.0,CALM +2023-10-06 11:35:00,45.645,45.665,45.645,45.665,964.0,CALM +2023-10-06 11:34:00,45.645,45.71,45.63,45.63,5292.0,CALM +2023-10-06 11:33:00,45.625,45.65,45.59,45.645,1838.0,CALM +2023-10-06 11:32:00,45.634,45.655,45.6,45.65,4146.0,CALM +2023-10-06 11:31:00,45.58,45.68,45.58,45.68,778.0,CALM +2023-10-06 11:30:00,45.58,45.65,45.58,45.61,997.0,CALM +2023-10-06 11:29:00,45.54,45.585,45.54,45.54,7296.0,CALM +2023-10-06 11:28:00,45.51,45.52,45.47,45.52,2493.0,CALM +2023-10-06 11:27:00,45.46,45.505,45.46,45.505,2587.0,CALM +2023-10-06 11:26:00,45.46,45.46,45.46,45.46,280.0,CALM +2023-10-06 11:25:00,45.41,45.45,45.41,45.44,2959.0,CALM +2023-10-06 11:24:00,45.38,45.38,45.38,45.38,425.0,CALM +2023-10-06 11:23:00,45.365,45.39,45.34,45.36,2954.0,CALM +2023-10-06 11:22:00,45.33,45.365,45.33,45.341,2068.0,CALM +2023-10-06 11:21:00,45.36,45.36,45.33,45.36,1049.0,CALM +2023-10-06 11:20:00,45.335,45.365,45.335,45.365,876.0,CALM +2023-10-06 11:19:00,45.31,45.38,45.31,45.335,1710.0,CALM +2023-10-06 11:18:00,45.335,45.335,45.3,45.323,1154.0,CALM +2023-10-06 11:17:00,45.215,45.38,45.215,45.36,4639.0,CALM +2023-10-06 11:16:00,45.29,45.29,45.092,45.19,5215.0,CALM +2023-10-06 11:15:00,45.22,45.26,45.18,45.26,3705.0,CALM +2023-10-06 11:14:00,45.265,45.265,45.2,45.2,3279.0,CALM +2023-10-06 11:13:00,45.27,45.285,45.27,45.285,1048.0,CALM +2023-10-06 11:12:00,45.245,45.27,45.245,45.25,1319.0,CALM +2023-10-06 11:11:00,45.24,45.24,45.22,45.24,1310.0,CALM +2023-10-06 11:10:00,45.19,45.2,45.19,45.19,1241.0,CALM +2023-10-06 11:09:00,45.17,45.17,45.14,45.14,3486.0,CALM +2023-10-06 11:08:00,45.1,45.194,45.1,45.194,2527.0,CALM +2023-10-06 11:07:00,45.06,45.09,45.06,45.065,1033.0,CALM +2023-10-06 11:06:00,44.99,45.09,44.95,45.09,6981.0,CALM +2023-10-06 11:05:00,44.96,44.99,44.96,44.99,1694.0,CALM +2023-10-06 11:04:00,44.97,44.97,44.96,44.96,516.0,CALM +2023-10-06 11:03:00,44.925,44.98,44.89,44.96,6306.0,CALM +2023-10-06 11:02:00,44.92,44.97,44.92,44.935,1689.0,CALM +2023-10-06 11:01:00,44.82,44.895,44.82,44.895,2067.0,CALM +2023-10-06 11:00:00,44.77,44.81,44.77,44.81,645.0,CALM +2023-10-06 10:59:00,44.81,44.81,44.77,44.77,774.0,CALM +2023-10-06 10:58:00,44.76,44.81,44.76,44.79,2093.0,CALM +2023-10-06 10:57:00,44.68,44.79,44.67,44.79,1936.0,CALM +2023-10-06 10:56:00,44.655,44.655,44.655,44.655,559.0,CALM +2023-10-06 10:55:00,44.56,44.66,44.53,44.65,3767.0,CALM +2023-10-06 10:54:00,44.59,44.62,44.59,44.61,1689.0,CALM +2023-10-06 10:53:00,44.625,44.625,44.59,44.59,446.0,CALM +2023-10-06 10:52:00,44.56,44.62,44.56,44.62,1395.0,CALM +2023-10-06 10:51:00,44.58,44.58,44.58,44.58,136.0,CALM +2023-10-06 10:50:00,44.55,44.58,44.53,44.57,2814.0,CALM +2023-10-06 10:49:00,44.56,44.56,44.555,44.555,317.0,CALM +2023-10-06 10:48:00,44.545,44.58,44.545,44.57,1440.0,CALM +2023-10-06 10:47:00,44.525,44.55,44.525,44.545,2259.0,CALM +2023-10-06 10:46:00,44.64,44.64,44.54,44.54,2614.0,CALM +2023-10-06 10:45:00,44.64,44.67,44.64,44.67,672.0,CALM +2023-10-06 10:44:00,44.64,44.64,44.64,44.64,637.0,CALM +2023-10-06 10:43:00,44.66,44.695,44.66,44.66,557.0,CALM +2023-10-06 10:42:00,44.81,44.81,44.665,44.665,2642.0,CALM +2023-10-06 10:41:00,44.87,44.87,44.81,44.81,1710.0,CALM +2023-10-06 10:40:00,44.884,44.97,44.87,44.91,4130.0,CALM +2023-10-06 10:39:00,44.83,44.885,44.83,44.86,433.0,CALM +2023-10-06 10:38:00,44.835,44.9,44.835,44.87,2143.0,CALM +2023-10-06 10:37:00,44.808,44.85,44.8,44.83,1592.0,CALM +2023-10-06 10:36:00,44.83,44.83,44.82,44.82,466.0,CALM +2023-10-06 10:35:00,44.785,44.825,44.74,44.825,3258.0,CALM +2023-10-06 10:34:00,44.88,44.88,44.78,44.82,3211.0,CALM +2023-10-06 10:33:00,44.9,44.9,44.9,44.9,1286.0,CALM +2023-10-06 10:32:00,44.905,44.91,44.88,44.88,2264.0,CALM +2023-10-06 10:31:00,44.895,44.92,44.87,44.87,3030.0,CALM +2023-10-06 10:30:00,44.85,44.88,44.84,44.88,1144.0,CALM +2023-10-06 10:29:00,44.765,44.825,44.75,44.825,4588.0,CALM +2023-10-06 10:28:00,44.725,44.76,44.725,44.76,766.0,CALM +2023-10-06 10:27:00,44.725,44.75,44.72,44.72,780.0,CALM +2023-10-06 10:26:00,44.65,44.76,44.65,44.72,2662.0,CALM +2023-10-06 10:25:00,44.63,44.63,44.605,44.62,436.0,CALM +2023-10-06 10:24:00,44.68,44.68,44.59,44.63,5892.0,CALM +2023-10-06 10:23:00,44.69,44.71,44.69,44.69,2738.0,CALM +2023-10-06 10:22:00,44.73,44.73,44.69,44.69,2562.0,CALM +2023-10-06 10:21:00,44.69,44.71,44.65,44.71,3331.0,CALM +2023-10-06 10:20:00,44.68,44.7,44.68,44.685,613.0,CALM +2023-10-06 10:19:00,44.68,44.68,44.68,44.68,1654.0,CALM +2023-10-06 10:18:00,44.63,44.65,44.55,44.64,4379.0,CALM +2023-10-06 10:17:00,44.625,44.7,44.61,44.65,3735.0,CALM +2023-10-06 10:16:00,44.81,44.81,44.61,44.61,3359.0,CALM +2023-10-06 10:15:00,44.77,44.81,44.77,44.81,1548.0,CALM +2023-10-06 10:14:00,44.81,44.835,44.74,44.748,3762.0,CALM +2023-10-06 10:13:00,44.835,44.835,44.835,44.835,714.0,CALM +2023-10-06 10:12:00,44.85,44.85,44.825,44.825,1410.0,CALM +2023-10-06 10:11:00,44.86,44.91,44.85,44.85,6495.0,CALM +2023-10-06 10:10:00,44.81,44.86,44.81,44.86,623.0,CALM +2023-10-06 10:09:00,44.865,44.865,44.76,44.83,3505.0,CALM +2023-10-06 10:08:00,44.84,44.84,44.81,44.811,1338.0,CALM +2023-10-06 10:07:00,44.83,44.84,44.8,44.82,1809.0,CALM +2023-10-06 10:06:00,44.83,44.84,44.805,44.83,1513.0,CALM +2023-10-06 10:04:00,44.79,44.83,44.79,44.83,2058.0,CALM +2023-10-06 10:03:00,44.865,44.87,44.79,44.79,3653.0,CALM +2023-10-06 10:02:00,44.783,44.9,44.77,44.81,1406.0,CALM +2023-10-06 10:01:00,44.82,44.85,44.81,44.81,702.0,CALM +2023-10-06 10:00:00,44.76,44.83,44.76,44.83,3199.0,CALM +2023-10-06 09:59:00,44.765,44.84,44.765,44.84,307.0,CALM +2023-10-06 09:58:00,44.695,44.81,44.695,44.81,2980.0,CALM +2023-10-06 09:57:00,44.585,44.71,44.585,44.71,3351.0,CALM +2023-10-06 09:56:00,44.535,44.55,44.52,44.55,646.0,CALM +2023-10-06 09:55:00,44.405,44.53,44.405,44.53,1715.0,CALM +2023-10-06 09:54:00,44.405,44.405,44.405,44.405,152.0,CALM +2023-10-06 09:53:00,44.585,44.585,44.46,44.46,1105.0,CALM +2023-10-06 09:52:00,44.605,44.605,44.562,44.59,580.0,CALM +2023-10-06 09:51:00,44.495,44.57,44.43,44.57,1329.0,CALM +2023-10-06 09:50:00,44.66,44.69,44.54,44.54,2868.0,CALM +2023-10-06 09:49:00,44.53,44.7,44.53,44.7,5777.0,CALM +2023-10-06 09:48:00,44.468,44.54,44.468,44.52,957.0,CALM +2023-10-06 09:47:00,44.47,44.57,44.45,44.45,2240.0,CALM +2023-10-06 09:46:00,44.28,44.42,44.28,44.42,4513.0,CALM +2023-10-06 09:45:00,44.2,44.28,44.2,44.28,1584.0,CALM +2023-10-06 09:44:00,44.17,44.17,44.17,44.17,762.0,CALM +2023-10-06 09:43:00,44.19,44.25,44.17,44.17,1438.0,CALM +2023-10-06 09:42:00,44.3,44.4,44.24,44.24,1415.0,CALM +2023-10-06 09:41:00,44.46,44.46,44.375,44.375,719.0,CALM +2023-10-06 09:40:00,44.34,44.42,44.319,44.42,1570.0,CALM +2023-10-06 09:39:00,44.38,44.455,44.31,44.35,1882.0,CALM +2023-10-06 09:38:00,44.53,44.53,44.45,44.45,225.0,CALM +2023-10-06 09:37:00,44.34,44.53,44.34,44.53,3000.0,CALM +2023-10-06 09:36:00,44.28,44.335,44.28,44.335,976.0,CALM +2023-10-06 09:35:00,44.14,44.37,44.07,44.19,2034.0,CALM +2023-10-06 09:34:00,44.07,44.07,44.07,44.07,416.0,CALM +2023-10-06 09:33:00,44.14,44.14,44.075,44.14,410.0,CALM +2023-10-06 09:32:00,44.016,44.14,44.016,44.14,829.0,CALM +2023-10-06 09:31:00,44.07,44.14,44.0,44.0,932.0,CALM +2023-10-06 09:30:00,44.15,44.15,43.95,43.97,8673.0,CALM +2023-10-06 09:27:00,43.85,43.85,43.85,43.85,200.0,CALM +2023-10-06 09:22:00,44.1,44.1,44.1,44.1,3.0,CALM +2023-10-06 09:18:00,43.5,43.5,43.5,43.5,5.0,CALM +2023-10-06 09:07:00,44.7,44.7,44.7,44.7,6.0,CALM +2023-10-06 08:32:00,44.75,44.75,44.75,44.75,50.0,CALM +2023-10-06 08:28:00,44.748,44.748,44.748,44.748,100.0,CALM +2023-10-06 08:00:00,44.74,44.75,44.125,44.74,58.0,CALM +2023-10-06 07:24:00,44.08,44.08,44.08,44.08,100.0,CALM +2023-10-06 07:13:00,44.3,44.3,44.08,44.08,2.0,CALM +2023-10-06 07:00:00,44.43,44.92,44.43,44.92,13.0,CALM +2023-10-05 19:45:00,44.24,44.41,44.24,44.41,200.0,CALM +2023-10-05 19:02:00,44.24,44.24,44.24,44.24,1.0,CALM +2023-10-05 18:57:00,43.9,43.9,43.9,43.9,11.0,CALM +2023-10-05 18:36:00,43.9,43.9,43.9,43.9,3.0,CALM +2023-10-05 18:31:00,44.25,44.25,44.25,44.25,3.0,CALM +2023-10-05 18:18:00,44.25,44.25,44.25,44.25,2.0,CALM +2023-10-05 17:50:00,44.07,44.07,44.06,44.06,10.0,CALM +2023-10-05 17:38:00,44.5,44.5,44.5,44.5,10.0,CALM +2023-10-05 17:05:00,44.3,44.3,44.3,44.3,1.0,CALM +2023-10-05 16:47:00,43.5,43.5,43.5,43.5,3.0,CALM +2023-10-05 16:46:00,44.5,44.5,44.5,44.5,4.0,CALM +2023-10-05 16:29:00,44.1,44.1,44.06,44.06,5.0,CALM +2023-10-05 16:25:00,44.13,44.13,44.13,44.13,11.0,CALM +2023-10-05 16:24:00,44.1,44.1,44.1,44.1,1.0,CALM +2023-10-05 16:21:00,44.1,44.1,44.1,44.1,1.0,CALM +2023-10-05 16:19:00,44.07,44.07,44.07,44.07,1.0,CALM +2023-10-05 16:04:00,43.112,43.112,43.111,43.112,1.0,CALM +2023-10-05 16:00:00,44.07,44.07,44.07,44.07,221433.0,CALM +2023-10-05 15:59:00,44.105,44.11,44.06,44.07,20624.0,CALM +2023-10-05 15:58:00,44.085,44.11,44.07,44.105,23146.0,CALM +2023-10-05 15:57:00,44.125,44.14,44.08,44.085,20187.0,CALM +2023-10-05 15:56:00,44.045,44.13,44.04,44.125,18968.0,CALM +2023-10-05 15:55:00,44.045,44.06,44.045,44.045,10578.0,CALM +2023-10-05 15:54:00,44.025,44.05,44.005,44.048,18195.0,CALM +2023-10-05 15:53:00,44.07,44.07,44.025,44.028,4793.0,CALM +2023-10-05 15:52:00,44.06,44.1,44.05,44.08,15113.0,CALM +2023-10-05 15:51:00,44.005,44.06,44.005,44.055,10489.0,CALM +2023-10-05 15:50:00,43.98,44.02,43.965,44.0,14346.0,CALM +2023-10-05 15:49:00,44.0,44.0,43.97,43.985,26776.0,CALM +2023-10-05 15:48:00,44.01,44.019,44.01,44.019,4278.0,CALM +2023-10-05 15:47:00,43.99,44.015,43.955,44.01,17122.0,CALM +2023-10-05 15:46:00,44.015,44.015,43.99,43.995,5161.0,CALM +2023-10-05 15:45:00,44.02,44.02,44.005,44.015,5632.0,CALM +2023-10-05 15:44:00,43.995,44.02,43.995,44.02,8961.0,CALM +2023-10-05 15:43:00,44.0,44.005,44.0,44.0,1888.0,CALM +2023-10-05 15:42:00,44.07,44.07,43.995,44.01,9790.0,CALM +2023-10-05 15:41:00,44.09,44.12,44.08,44.08,12788.0,CALM +2023-10-05 15:40:00,44.005,44.07,44.005,44.06,10029.0,CALM +2023-10-05 15:39:00,44.006,44.006,44.005,44.005,1713.0,CALM +2023-10-05 15:38:00,44.0,44.02,44.0,44.01,7265.0,CALM +2023-10-05 15:37:00,44.0,44.0,43.97,43.99,9004.0,CALM +2023-10-05 15:36:00,44.01,44.01,44.0,44.005,1098.0,CALM +2023-10-05 15:35:00,44.005,44.009,44.0,44.009,3385.0,CALM +2023-10-05 15:34:00,44.0,44.01,43.979,44.01,7275.0,CALM +2023-10-05 15:33:00,43.98,44.02,43.98,44.01,11558.0,CALM +2023-10-05 15:32:00,43.941,43.98,43.94,43.98,12256.0,CALM +2023-10-05 15:31:00,43.93,43.945,43.93,43.94,5850.0,CALM +2023-10-05 15:30:00,43.915,43.93,43.915,43.92,4647.0,CALM +2023-10-05 15:29:00,43.92,43.92,43.895,43.92,12175.0,CALM +2023-10-05 15:28:00,43.91,43.919,43.91,43.91,2082.0,CALM +2023-10-05 15:27:00,43.91,43.915,43.905,43.915,5530.0,CALM +2023-10-05 15:26:00,43.925,43.93,43.91,43.91,3340.0,CALM +2023-10-05 15:25:00,43.925,43.925,43.92,43.92,423.0,CALM +2023-10-05 15:24:00,43.959,43.96,43.91,43.921,4241.0,CALM +2023-10-05 15:23:00,43.93,43.96,43.93,43.95,4480.0,CALM +2023-10-05 15:22:00,43.915,43.93,43.915,43.929,11775.0,CALM +2023-10-05 15:21:00,43.915,43.92,43.89,43.92,6478.0,CALM +2023-10-05 15:20:00,43.94,43.94,43.91,43.91,4801.0,CALM +2023-10-05 15:19:00,43.94,43.94,43.94,43.94,919.0,CALM +2023-10-05 15:18:00,43.94,43.95,43.93,43.93,493.0,CALM +2023-10-05 15:17:00,43.95,43.95,43.94,43.94,1284.0,CALM +2023-10-05 15:16:00,43.935,43.948,43.935,43.948,1941.0,CALM +2023-10-05 15:15:00,43.92,43.93,43.915,43.93,4262.0,CALM +2023-10-05 15:14:00,43.92,43.93,43.92,43.93,1988.0,CALM +2023-10-05 15:13:00,43.912,43.93,43.912,43.92,1373.0,CALM +2023-10-05 15:12:00,43.91,43.92,43.91,43.92,5575.0,CALM +2023-10-05 15:11:00,43.92,43.92,43.915,43.92,1204.0,CALM +2023-10-05 15:10:00,43.915,43.92,43.9,43.92,6663.0,CALM +2023-10-05 15:09:00,43.915,43.92,43.91,43.92,7617.0,CALM +2023-10-05 15:08:00,43.92,43.92,43.89,43.915,6495.0,CALM +2023-10-05 15:07:00,43.936,43.936,43.936,43.936,219.0,CALM +2023-10-05 15:06:00,43.95,43.95,43.93,43.93,907.0,CALM +2023-10-05 15:05:00,43.963,43.963,43.94,43.94,2055.0,CALM +2023-10-05 15:04:00,43.94,43.97,43.94,43.96,5954.0,CALM +2023-10-05 15:03:00,43.925,43.94,43.925,43.93,1228.0,CALM +2023-10-05 15:02:00,43.94,43.96,43.92,43.92,7702.0,CALM +2023-10-05 15:01:00,43.94,43.955,43.9,43.95,17357.0,CALM +2023-10-05 15:00:00,43.99,43.99,43.98,43.98,2045.0,CALM +2023-10-05 14:59:00,43.97,44.0,43.97,44.0,2772.0,CALM +2023-10-05 14:58:00,43.97,43.97,43.934,43.97,7214.0,CALM +2023-10-05 14:57:00,43.99,43.999,43.989,43.99,2339.0,CALM +2023-10-05 14:56:00,43.98,44.03,43.98,43.99,6706.0,CALM +2023-10-05 14:55:00,44.0,44.0,43.98,43.98,1977.0,CALM +2023-10-05 14:54:00,43.98,43.99,43.98,43.99,3715.0,CALM +2023-10-05 14:53:00,43.97,43.97,43.96,43.97,10553.0,CALM +2023-10-05 14:52:00,43.97,43.97,43.97,43.97,1567.0,CALM +2023-10-05 14:51:00,44.0,44.0,43.97,43.98,3900.0,CALM +2023-10-05 14:50:00,43.985,43.985,43.985,43.985,830.0,CALM +2023-10-05 14:49:00,44.03,44.03,43.96,43.975,1266.0,CALM +2023-10-05 14:48:00,43.985,44.01,43.97,44.01,3016.0,CALM +2023-10-05 14:47:00,44.02,44.02,43.99,43.99,1646.0,CALM +2023-10-05 14:46:00,44.01,44.025,44.01,44.025,1439.0,CALM +2023-10-05 14:45:00,44.004,44.004,43.99,44.0,1873.0,CALM +2023-10-05 14:44:00,44.05,44.06,44.02,44.02,1004.0,CALM +2023-10-05 14:43:00,44.05,44.05,44.03,44.04,1506.0,CALM +2023-10-05 14:42:00,44.0,44.035,43.96,44.03,8970.0,CALM +2023-10-05 14:41:00,44.005,44.005,44.0,44.0,815.0,CALM +2023-10-05 14:40:00,44.0,44.02,44.0,44.005,5910.0,CALM +2023-10-05 14:39:00,43.99,43.99,43.982,43.99,993.0,CALM +2023-10-05 14:38:00,44.0,44.005,43.98,43.99,1620.0,CALM +2023-10-05 14:37:00,44.005,44.005,44.005,44.005,295.0,CALM +2023-10-05 14:36:00,44.02,44.02,44.01,44.01,741.0,CALM +2023-10-05 14:35:00,44.02,44.03,44.019,44.03,2694.0,CALM +2023-10-05 14:34:00,44.01,44.01,44.01,44.01,425.0,CALM +2023-10-05 14:33:00,44.045,44.06,44.0,44.0,4978.0,CALM +2023-10-05 14:32:00,44.03,44.05,44.03,44.05,2447.0,CALM +2023-10-05 14:31:00,44.01,44.03,44.01,44.03,1873.0,CALM +2023-10-05 14:30:00,44.01,44.03,44.01,44.02,2965.0,CALM +2023-10-05 14:29:00,44.01,44.01,43.984,44.01,5678.0,CALM +2023-10-05 14:28:00,44.03,44.03,44.011,44.02,3795.0,CALM +2023-10-05 14:27:00,44.01,44.02,44.01,44.02,2226.0,CALM +2023-10-05 14:26:00,44.02,44.02,44.01,44.01,552.0,CALM +2023-10-05 14:25:00,44.019,44.019,44.018,44.019,127.0,CALM +2023-10-05 14:24:00,44.01,44.01,44.0,44.0,471.0,CALM +2023-10-05 14:23:00,44.01,44.01,43.99,43.99,2085.0,CALM +2023-10-05 14:22:00,43.995,44.02,43.995,44.0,2942.0,CALM +2023-10-05 14:21:00,43.99,43.995,43.99,43.995,1128.0,CALM +2023-10-05 14:20:00,44.0,44.0,43.98,43.98,1000.0,CALM +2023-10-05 14:19:00,43.98,43.99,43.96,43.99,5327.0,CALM +2023-10-05 14:18:00,43.99,43.99,43.98,43.98,1006.0,CALM +2023-10-05 14:17:00,43.985,43.985,43.985,43.985,1316.0,CALM +2023-10-05 14:16:00,44.02,44.02,43.985,43.99,2306.0,CALM +2023-10-05 14:15:00,44.029,44.029,44.029,44.029,279.0,CALM +2023-10-05 14:14:00,44.015,44.03,44.011,44.03,1144.0,CALM +2023-10-05 14:12:00,43.989,44.02,43.98,44.015,6445.0,CALM +2023-10-05 14:11:00,43.993,44.0,43.97,43.97,2259.0,CALM +2023-10-05 14:10:00,44.01,44.01,44.0,44.0,399.0,CALM +2023-10-05 14:09:00,44.01,44.01,44.01,44.01,991.0,CALM +2023-10-05 14:08:00,43.99,44.0,43.99,44.0,2208.0,CALM +2023-10-05 14:07:00,44.02,44.029,43.97,43.98,2798.0,CALM +2023-10-05 14:06:00,44.04,44.04,43.99,44.02,6471.0,CALM +2023-10-05 14:05:00,44.11,44.11,44.07,44.07,1403.0,CALM +2023-10-05 14:03:00,44.121,44.125,44.12,44.12,1233.0,CALM +2023-10-05 14:02:00,44.11,44.12,44.09,44.11,4094.0,CALM +2023-10-05 14:01:00,44.11,44.11,44.1,44.1,1828.0,CALM +2023-10-05 14:00:00,44.08,44.13,44.08,44.12,3698.0,CALM +2023-10-05 13:59:00,44.07,44.08,44.07,44.08,1440.0,CALM +2023-10-05 13:57:00,44.02,44.02,44.02,44.02,319.0,CALM +2023-10-05 13:56:00,44.035,44.035,44.02,44.02,684.0,CALM +2023-10-05 13:54:00,43.97,44.04,43.97,44.02,6372.0,CALM +2023-10-05 13:53:00,44.04,44.04,43.975,43.975,3454.0,CALM +2023-10-05 13:52:00,44.05,44.05,44.05,44.05,341.0,CALM +2023-10-05 13:51:00,44.055,44.055,44.055,44.055,336.0,CALM +2023-10-05 13:50:00,44.06,44.06,44.05,44.06,1396.0,CALM +2023-10-05 13:49:00,44.08,44.08,44.08,44.08,314.0,CALM +2023-10-05 13:47:00,44.015,44.08,44.015,44.074,6209.0,CALM +2023-10-05 13:46:00,44.015,44.015,44.015,44.015,265.0,CALM +2023-10-05 13:45:00,44.03,44.03,44.02,44.02,730.0,CALM +2023-10-05 13:44:00,44.02,44.04,44.02,44.02,2875.0,CALM +2023-10-05 13:43:00,44.04,44.04,44.03,44.03,862.0,CALM +2023-10-05 13:42:00,44.06,44.065,44.05,44.05,1180.0,CALM +2023-10-05 13:41:00,44.07,44.07,44.06,44.07,544.0,CALM +2023-10-05 13:40:00,44.082,44.09,44.05,44.05,781.0,CALM +2023-10-05 13:39:00,44.065,44.065,44.065,44.065,101.0,CALM +2023-10-05 13:37:00,44.105,44.105,44.07,44.07,1502.0,CALM +2023-10-05 13:36:00,44.185,44.21,44.115,44.13,4826.0,CALM +2023-10-05 13:35:00,44.185,44.185,44.185,44.185,328.0,CALM +2023-10-05 13:34:00,44.22,44.229,44.17,44.195,2803.0,CALM +2023-10-05 13:33:00,44.215,44.215,44.215,44.215,646.0,CALM +2023-10-05 13:32:00,44.22,44.22,44.22,44.22,1264.0,CALM +2023-10-05 13:31:00,44.24,44.24,44.23,44.23,1249.0,CALM +2023-10-05 13:30:00,44.24,44.24,44.235,44.236,670.0,CALM +2023-10-05 13:29:00,44.217,44.25,44.217,44.25,3321.0,CALM +2023-10-05 13:28:00,44.26,44.26,44.215,44.215,1149.0,CALM +2023-10-05 13:27:00,44.26,44.28,44.26,44.27,1091.0,CALM +2023-10-05 13:26:00,44.265,44.265,44.265,44.265,415.0,CALM +2023-10-05 13:25:00,44.38,44.38,44.27,44.288,5009.0,CALM +2023-10-05 13:24:00,44.38,44.38,44.36,44.37,1771.0,CALM +2023-10-05 13:23:00,44.37,44.38,44.37,44.38,769.0,CALM +2023-10-05 13:22:00,44.33,44.37,44.33,44.37,7243.0,CALM +2023-10-05 13:21:00,44.33,44.33,44.33,44.33,361.0,CALM +2023-10-05 13:20:00,44.32,44.339,44.32,44.339,1722.0,CALM +2023-10-05 13:19:00,44.31,44.34,44.31,44.33,2096.0,CALM +2023-10-05 13:18:00,44.31,44.31,44.31,44.31,733.0,CALM +2023-10-05 13:17:00,44.265,44.32,44.25,44.315,6005.0,CALM +2023-10-05 13:16:00,44.27,44.27,44.26,44.265,427.0,CALM +2023-10-05 13:15:00,44.29,44.29,44.29,44.29,155.0,CALM +2023-10-05 13:14:00,44.27,44.285,44.27,44.285,383.0,CALM +2023-10-05 13:13:00,44.215,44.27,44.21,44.27,3724.0,CALM +2023-10-05 13:12:00,44.18,44.21,44.18,44.21,2300.0,CALM +2023-10-05 13:11:00,44.18,44.18,44.18,44.18,281.0,CALM +2023-10-05 13:10:00,44.16,44.174,44.16,44.174,640.0,CALM +2023-10-05 13:09:00,44.2,44.2,44.18,44.18,806.0,CALM +2023-10-05 13:08:00,44.18,44.2,44.15,44.19,1809.0,CALM +2023-10-05 13:07:00,44.23,44.23,44.159,44.159,3337.0,CALM +2023-10-05 13:06:00,44.24,44.24,44.24,44.24,874.0,CALM +2023-10-05 13:05:00,44.21,44.24,44.21,44.24,2248.0,CALM +2023-10-05 13:04:00,44.2,44.2,44.2,44.2,346.0,CALM +2023-10-05 13:03:00,44.2,44.2,44.195,44.195,398.0,CALM +2023-10-05 13:02:00,44.325,44.329,44.22,44.22,2605.0,CALM +2023-10-05 13:01:00,44.29,44.34,44.29,44.34,908.0,CALM +2023-10-05 13:00:00,44.265,44.31,44.265,44.31,596.0,CALM +2023-10-05 12:59:00,44.25,44.28,44.25,44.28,1130.0,CALM +2023-10-05 12:58:00,44.23,44.24,44.23,44.24,1126.0,CALM +2023-10-05 12:56:00,44.177,44.23,44.177,44.22,5029.0,CALM +2023-10-05 12:55:00,44.17,44.17,44.17,44.17,333.0,CALM +2023-10-05 12:53:00,44.27,44.27,44.17,44.17,2924.0,CALM +2023-10-05 12:52:00,44.29,44.29,44.29,44.29,120.0,CALM +2023-10-05 12:51:00,44.31,44.31,44.31,44.31,635.0,CALM +2023-10-05 12:50:00,44.306,44.32,44.306,44.32,221.0,CALM +2023-10-05 12:49:00,44.22,44.28,44.21,44.28,2982.0,CALM +2023-10-05 12:48:00,44.207,44.22,44.207,44.22,1088.0,CALM +2023-10-05 12:47:00,44.2,44.2,44.2,44.2,466.0,CALM +2023-10-05 12:46:00,44.19,44.21,44.19,44.21,1038.0,CALM +2023-10-05 12:45:00,44.17,44.21,44.17,44.21,1669.0,CALM +2023-10-05 12:44:00,44.165,44.165,44.165,44.165,160.0,CALM +2023-10-05 12:43:00,44.13,44.175,44.12,44.169,5742.0,CALM +2023-10-05 12:42:00,44.13,44.13,44.124,44.124,466.0,CALM +2023-10-05 12:41:00,44.13,44.14,44.12,44.125,3502.0,CALM +2023-10-05 12:40:00,44.112,44.115,44.112,44.115,369.0,CALM +2023-10-05 12:39:00,44.15,44.15,44.12,44.12,897.0,CALM +2023-10-05 12:38:00,44.135,44.135,44.135,44.135,228.0,CALM +2023-10-05 12:37:00,44.14,44.14,44.14,44.14,497.0,CALM +2023-10-05 12:36:00,44.145,44.19,44.14,44.16,3412.0,CALM +2023-10-05 12:35:00,44.145,44.145,44.145,44.145,226.0,CALM +2023-10-05 12:33:00,44.13,44.13,44.13,44.13,123.0,CALM +2023-10-05 12:31:00,44.21,44.21,44.16,44.16,914.0,CALM +2023-10-05 12:30:00,44.31,44.31,44.23,44.24,3212.0,CALM +2023-10-05 12:28:00,44.31,44.32,44.31,44.32,988.0,CALM +2023-10-05 12:27:00,44.271,44.29,44.271,44.29,823.0,CALM +2023-10-05 12:26:00,44.31,44.31,44.285,44.285,1395.0,CALM +2023-10-05 12:25:00,44.29,44.308,44.28,44.308,1269.0,CALM +2023-10-05 12:24:00,44.27,44.285,44.27,44.27,3949.0,CALM +2023-10-05 12:23:00,44.26,44.26,44.26,44.26,270.0,CALM +2023-10-05 12:22:00,44.27,44.27,44.26,44.26,760.0,CALM +2023-10-05 12:21:00,44.26,44.27,44.26,44.26,2174.0,CALM +2023-10-05 12:20:00,44.25,44.27,44.25,44.25,1165.0,CALM +2023-10-05 12:19:00,44.225,44.225,44.225,44.225,202.0,CALM +2023-10-05 12:18:00,44.26,44.27,44.235,44.235,952.0,CALM +2023-10-05 12:17:00,44.3,44.31,44.28,44.28,3066.0,CALM +2023-10-05 12:16:00,44.29,44.29,44.29,44.29,1373.0,CALM +2023-10-05 12:15:00,44.32,44.32,44.32,44.32,263.0,CALM +2023-10-05 12:14:00,44.19,44.32,44.19,44.32,6399.0,CALM +2023-10-05 12:13:00,44.185,44.185,44.17,44.175,711.0,CALM +2023-10-05 12:12:00,44.195,44.195,44.195,44.195,497.0,CALM +2023-10-05 12:11:00,44.195,44.22,44.195,44.2,1005.0,CALM +2023-10-05 12:10:00,44.14,44.24,44.13,44.228,3063.0,CALM +2023-10-05 12:09:00,44.05,44.09,44.045,44.09,7069.0,CALM +2023-10-05 12:08:00,44.05,44.05,44.05,44.05,314.0,CALM +2023-10-05 12:07:00,44.07,44.07,44.05,44.055,605.0,CALM +2023-10-05 12:06:00,44.13,44.13,44.07,44.09,1906.0,CALM +2023-10-05 12:05:00,44.125,44.14,44.11,44.12,1785.0,CALM +2023-10-05 12:04:00,44.15,44.15,44.11,44.125,1675.0,CALM +2023-10-05 12:03:00,44.15,44.15,44.145,44.145,590.0,CALM +2023-10-05 12:02:00,44.155,44.18,44.155,44.18,644.0,CALM +2023-10-05 12:01:00,44.15,44.175,44.15,44.16,1309.0,CALM +2023-10-05 12:00:00,44.165,44.165,44.09,44.14,3881.0,CALM +2023-10-05 11:59:00,44.145,44.175,44.145,44.175,2053.0,CALM +2023-10-05 11:58:00,44.145,44.145,44.145,44.145,134.0,CALM +2023-10-05 11:57:00,44.15,44.15,44.14,44.145,890.0,CALM +2023-10-05 11:56:00,44.16,44.16,44.146,44.155,359.0,CALM +2023-10-05 11:55:00,44.18,44.19,44.145,44.145,2010.0,CALM +2023-10-05 11:54:00,44.18,44.18,44.16,44.16,547.0,CALM +2023-10-05 11:53:00,44.18,44.18,44.18,44.18,731.0,CALM +2023-10-05 11:52:00,44.18,44.18,44.18,44.18,332.0,CALM +2023-10-05 11:51:00,44.162,44.22,44.162,44.22,2527.0,CALM +2023-10-05 11:50:00,44.1,44.185,44.1,44.185,4065.0,CALM +2023-10-05 11:49:00,44.11,44.11,44.085,44.085,1968.0,CALM +2023-10-05 11:48:00,44.11,44.11,44.11,44.11,140.0,CALM +2023-10-05 11:47:00,44.13,44.13,44.08,44.105,4018.0,CALM +2023-10-05 11:46:00,44.155,44.155,44.14,44.14,1108.0,CALM +2023-10-05 11:45:00,44.155,44.155,44.155,44.155,451.0,CALM +2023-10-05 11:44:00,44.155,44.155,44.155,44.155,490.0,CALM +2023-10-05 11:43:00,44.155,44.155,44.155,44.155,666.0,CALM +2023-10-05 11:42:00,44.2,44.2,44.155,44.155,2306.0,CALM +2023-10-05 11:41:00,44.24,44.24,44.24,44.24,663.0,CALM +2023-10-05 11:40:00,44.25,44.25,44.23,44.23,659.0,CALM +2023-10-05 11:39:00,44.26,44.26,44.26,44.26,541.0,CALM +2023-10-05 11:38:00,44.26,44.28,44.26,44.28,2004.0,CALM +2023-10-05 11:37:00,44.375,44.375,44.26,44.27,3101.0,CALM +2023-10-05 11:36:00,44.39,44.39,44.375,44.375,585.0,CALM +2023-10-05 11:35:00,44.36,44.36,44.35,44.35,750.0,CALM +2023-10-05 11:34:00,44.185,44.33,44.185,44.33,3101.0,CALM +2023-10-05 11:33:00,44.15,44.17,44.15,44.17,2409.0,CALM +2023-10-05 11:32:00,44.12,44.135,44.12,44.135,482.0,CALM +2023-10-05 11:30:00,44.135,44.16,44.135,44.15,3094.0,CALM +2023-10-05 11:28:00,44.16,44.16,44.13,44.14,1147.0,CALM +2023-10-05 11:27:00,44.21,44.21,44.16,44.16,1128.0,CALM +2023-10-05 11:26:00,44.21,44.26,44.18,44.19,2705.0,CALM +2023-10-05 11:24:00,44.175,44.2,44.175,44.2,327.0,CALM +2023-10-05 11:23:00,44.137,44.16,44.136,44.16,1005.0,CALM +2023-10-05 11:22:00,44.065,44.14,44.065,44.14,2387.0,CALM +2023-10-05 11:21:00,44.039,44.07,44.039,44.07,3493.0,CALM +2023-10-05 11:20:00,44.01,44.025,44.01,44.025,821.0,CALM +2023-10-05 11:19:00,44.04,44.07,43.98,44.03,6439.0,CALM +2023-10-05 11:18:00,44.08,44.08,44.02,44.044,1462.0,CALM +2023-10-05 11:17:00,44.16,44.16,44.16,44.16,2204.0,CALM +2023-10-05 11:16:00,44.24,44.24,44.125,44.125,1476.0,CALM +2023-10-05 11:15:00,44.395,44.41,44.3,44.3,11126.0,CALM +2023-10-05 11:14:00,44.395,44.42,44.395,44.42,4428.0,CALM +2023-10-05 11:13:00,44.4,44.4,44.4,44.4,799.0,CALM +2023-10-05 11:12:00,44.405,44.405,44.405,44.405,335.0,CALM +2023-10-05 11:11:00,44.39,44.43,44.39,44.422,1436.0,CALM +2023-10-05 11:10:00,44.33,44.4,44.33,44.38,2137.0,CALM +2023-10-05 11:09:00,44.42,44.42,44.3,44.3,1393.0,CALM +2023-10-05 11:08:00,44.435,44.435,44.406,44.406,1261.0,CALM +2023-10-05 11:07:00,44.39,44.43,44.39,44.43,1328.0,CALM +2023-10-05 11:06:00,44.42,44.42,44.368,44.368,817.0,CALM +2023-10-05 11:05:00,44.38,44.45,44.38,44.42,1731.0,CALM +2023-10-05 11:04:00,44.4,44.44,44.37,44.37,2476.0,CALM +2023-10-05 11:03:00,44.36,44.41,44.36,44.4,1702.0,CALM +2023-10-05 11:02:00,44.34,44.34,44.34,44.34,258.0,CALM +2023-10-05 11:01:00,44.37,44.39,44.34,44.36,4924.0,CALM +2023-10-05 11:00:00,44.395,44.395,44.36,44.36,1884.0,CALM +2023-10-05 10:58:00,44.469,44.49,44.42,44.42,4786.0,CALM +2023-10-05 10:57:00,44.465,44.47,44.42,44.47,5618.0,CALM +2023-10-05 10:56:00,44.44,44.443,44.43,44.44,3069.0,CALM +2023-10-05 10:55:00,44.405,44.44,44.405,44.428,615.0,CALM +2023-10-05 10:54:00,44.415,44.415,44.38,44.39,2535.0,CALM +2023-10-05 10:53:00,44.31,44.39,44.3,44.39,3942.0,CALM +2023-10-05 10:52:00,44.295,44.295,44.295,44.295,474.0,CALM +2023-10-05 10:51:00,44.33,44.33,44.31,44.31,2574.0,CALM +2023-10-05 10:50:00,44.24,44.33,44.24,44.325,2731.0,CALM +2023-10-05 10:49:00,44.25,44.26,44.25,44.26,1459.0,CALM +2023-10-05 10:48:00,44.165,44.27,44.165,44.26,5486.0,CALM +2023-10-05 10:47:00,43.96,44.17,43.96,44.165,11290.0,CALM +2023-10-05 10:45:00,43.955,43.955,43.955,43.955,148.0,CALM +2023-10-05 10:44:00,43.95,43.95,43.95,43.95,217.0,CALM +2023-10-05 10:43:00,43.89,43.955,43.88,43.95,3474.0,CALM +2023-10-05 10:42:00,43.92,43.94,43.91,43.93,1812.0,CALM +2023-10-05 10:41:00,43.955,43.955,43.88,43.895,1614.0,CALM +2023-10-05 10:40:00,43.82,43.98,43.78,43.96,21650.0,CALM +2023-10-05 10:39:00,43.93,43.93,43.88,43.88,1960.0,CALM +2023-10-05 10:38:00,43.91,43.91,43.91,43.91,890.0,CALM +2023-10-05 10:37:00,43.88,43.975,43.88,43.945,5455.0,CALM +2023-10-05 10:36:00,43.84,43.88,43.84,43.88,2178.0,CALM +2023-10-05 10:35:00,43.906,43.95,43.89,43.91,4054.0,CALM +2023-10-05 10:34:00,43.89,43.92,43.89,43.91,1813.0,CALM +2023-10-05 10:33:00,43.99,43.99,43.89,43.964,1944.0,CALM +2023-10-05 10:32:00,43.95,44.01,43.935,44.01,4596.0,CALM +2023-10-05 10:31:00,43.92,43.99,43.85,43.95,17006.0,CALM +2023-10-05 10:30:00,44.03,44.03,43.895,43.895,3726.0,CALM +2023-10-05 10:29:00,43.91,44.025,43.9,44.025,5306.0,CALM +2023-10-05 10:28:00,43.94,43.94,43.89,43.91,2760.0,CALM +2023-10-05 10:27:00,44.02,44.02,43.9,43.95,5793.0,CALM +2023-10-05 10:26:00,44.0,44.005,43.994,44.005,515.0,CALM +2023-10-05 10:25:00,43.985,44.0,43.985,44.0,1016.0,CALM +2023-10-05 10:24:00,43.96,44.01,43.96,44.01,2436.0,CALM +2023-10-05 10:23:00,44.29,44.29,44.03,44.04,2920.0,CALM +2023-10-05 10:22:00,44.32,44.32,44.295,44.31,1691.0,CALM +2023-10-05 10:21:00,44.34,44.34,44.33,44.335,1819.0,CALM +2023-10-05 10:20:00,44.37,44.38,44.34,44.36,2548.0,CALM +2023-10-05 10:19:00,44.38,44.39,44.36,44.39,2041.0,CALM +2023-10-05 10:18:00,44.36,44.39,44.35,44.35,2902.0,CALM +2023-10-05 10:17:00,44.24,44.33,44.24,44.32,2856.0,CALM +2023-10-05 10:16:00,44.165,44.24,44.165,44.24,2997.0,CALM +2023-10-05 10:15:00,44.2,44.2,44.179,44.179,1489.0,CALM +2023-10-05 10:14:00,44.23,44.255,44.2,44.2,2969.0,CALM +2023-10-05 10:13:00,44.21,44.23,44.21,44.22,1894.0,CALM +2023-10-05 10:12:00,44.155,44.19,44.155,44.18,2633.0,CALM +2023-10-05 10:11:00,44.165,44.17,44.15,44.17,1453.0,CALM +2023-10-05 10:10:00,44.12,44.18,44.12,44.18,4844.0,CALM +2023-10-05 10:09:00,44.16,44.16,44.1,44.1,2870.0,CALM +2023-10-05 10:08:00,44.2,44.2,44.17,44.17,1550.0,CALM +2023-10-05 10:07:00,44.235,44.265,44.21,44.21,3977.0,CALM +2023-10-05 10:06:00,44.21,44.26,44.21,44.24,1133.0,CALM +2023-10-05 10:05:00,44.23,44.23,44.22,44.22,483.0,CALM +2023-10-05 10:04:00,44.23,44.23,44.23,44.23,843.0,CALM +2023-10-05 10:03:00,44.22,44.28,44.196,44.22,4276.0,CALM +2023-10-05 10:02:00,44.21,44.22,44.19,44.215,1892.0,CALM +2023-10-05 10:01:00,44.205,44.22,44.19,44.205,3623.0,CALM +2023-10-05 10:00:00,44.24,44.24,44.195,44.195,385.0,CALM +2023-10-05 09:59:00,44.215,44.24,44.215,44.217,901.0,CALM +2023-10-05 09:58:00,44.225,44.235,44.2,44.2,4263.0,CALM +2023-10-05 09:57:00,44.175,44.29,44.175,44.22,5515.0,CALM +2023-10-05 09:56:00,44.07,44.2,44.04,44.17,5336.0,CALM +2023-10-05 09:55:00,44.106,44.14,44.106,44.12,2036.0,CALM +2023-10-05 09:54:00,44.08,44.1,44.036,44.1,2210.0,CALM +2023-10-05 09:53:00,44.075,44.08,44.075,44.08,346.0,CALM +2023-10-05 09:52:00,44.12,44.12,44.12,44.12,113.0,CALM +2023-10-05 09:51:00,44.17,44.17,44.13,44.13,1315.0,CALM +2023-10-05 09:50:00,43.99,44.12,43.98,44.12,1414.0,CALM +2023-10-05 09:49:00,43.935,43.935,43.88,43.92,2334.0,CALM +2023-10-05 09:48:00,43.88,43.98,43.88,43.98,4675.0,CALM +2023-10-05 09:47:00,44.13,44.13,43.89,43.92,3729.0,CALM +2023-10-05 09:46:00,44.14,44.18,44.13,44.13,941.0,CALM +2023-10-05 09:45:00,44.225,44.316,44.13,44.17,4447.0,CALM +2023-10-05 09:44:00,44.27,44.29,44.12,44.25,5115.0,CALM +2023-10-05 09:43:00,44.215,44.28,44.151,44.215,4877.0,CALM +2023-10-05 09:42:00,44.3,44.3,44.18,44.18,3002.0,CALM +2023-10-05 09:41:00,44.42,44.45,44.3,44.32,3373.0,CALM +2023-10-05 09:40:00,44.237,44.4,44.236,44.4,4679.0,CALM +2023-10-05 09:39:00,44.275,44.39,44.221,44.221,2783.0,CALM +2023-10-05 09:38:00,44.41,44.41,44.23,44.28,2679.0,CALM +2023-10-05 09:37:00,44.205,44.34,44.2,44.31,2407.0,CALM +2023-10-05 09:36:00,44.45,44.52,44.225,44.225,3262.0,CALM +2023-10-05 09:35:00,44.43,44.52,44.43,44.45,1469.0,CALM +2023-10-05 09:34:00,44.27,44.405,44.269,44.38,4869.0,CALM +2023-10-05 09:33:00,44.35,44.39,44.16,44.31,6152.0,CALM +2023-10-05 09:32:00,43.825,44.17,43.8,44.161,4637.0,CALM +2023-10-05 09:31:00,44.16,44.16,43.5,43.825,25268.0,CALM +2023-10-05 09:30:00,44.43,44.43,44.23,44.38,19695.0,CALM +2023-10-05 09:29:00,44.31,44.32,44.04,44.32,110.0,CALM +2023-10-05 09:23:00,44.49,44.6,44.49,44.6,25.0,CALM +2023-10-05 09:15:00,44.6,44.6,44.6,44.6,224.0,CALM +2023-10-05 09:07:00,44.6,44.6,44.6,44.6,1.0,CALM +2023-10-05 09:01:00,44.6,44.6,44.6,44.6,5.0,CALM +2023-10-05 08:53:00,44.6,44.6,44.6,44.6,10.0,CALM +2023-10-05 08:52:00,44.75,44.75,44.695,44.695,101.0,CALM +2023-10-05 08:49:00,44.59,44.59,44.59,44.59,10.0,CALM +2023-10-05 08:48:00,44.6,44.6,44.6,44.6,2.0,CALM +2023-10-05 08:43:00,44.6,44.6,44.6,44.6,20.0,CALM +2023-10-05 08:35:00,44.5,44.5,44.5,44.5,2.0,CALM +2023-10-05 08:31:00,44.07,44.07,44.059,44.059,2.0,CALM +2023-10-05 08:30:00,44.06,44.06,44.06,44.06,10.0,CALM +2023-10-05 08:27:00,44.497,44.497,44.497,44.497,50.0,CALM +2023-10-05 08:25:00,44.06,44.06,44.06,44.06,15.0,CALM +2023-10-05 08:01:00,44.77,44.77,44.77,44.77,1.0,CALM +2023-10-05 08:00:00,44.997,45.0,43.54,43.54,650.0,CALM +2023-10-04 19:59:00,44.24,44.24,44.23,44.23,416.0,CALM +2023-10-04 19:43:00,44.24,44.24,44.24,44.24,1.0,CALM +2023-10-04 19:41:00,44.24,44.24,44.24,44.24,100.0,CALM +2023-10-04 19:38:00,44.23,44.23,44.23,44.23,1.0,CALM +2023-10-04 19:35:00,44.205,44.25,44.205,44.25,408.0,CALM +2023-10-04 19:08:00,44.15,44.15,44.15,44.15,3.0,CALM +2023-10-04 19:07:00,44.15,44.15,44.15,44.15,1.0,CALM +2023-10-04 18:26:00,44.46,44.46,44.17,44.17,6.0,CALM +2023-10-04 18:05:00,44.12,44.12,44.12,44.12,19.0,CALM +2023-10-04 18:04:00,44.16,44.5,44.08,44.5,339.0,CALM +2023-10-04 17:59:00,44.5,44.5,44.5,44.5,100.0,CALM +2023-10-04 17:57:00,44.51,44.51,44.5,44.5,265.0,CALM +2023-10-04 17:55:00,44.79,44.79,44.79,44.79,100.0,CALM +2023-10-04 17:26:00,44.67,44.89,44.67,44.89,681.0,CALM +2023-10-04 17:25:00,44.25,44.68,44.25,44.68,1807.0,CALM +2023-10-04 17:19:00,44.09,44.09,44.09,44.09,1.0,CALM +2023-10-04 17:17:00,44.15,44.25,44.15,44.25,139.0,CALM +2023-10-04 17:12:00,44.15,44.15,44.15,44.15,2500.0,CALM +2023-10-04 17:08:00,44.16,44.16,44.16,44.16,2.0,CALM +2023-10-04 17:07:00,44.14,44.15,44.14,44.15,240.0,CALM +2023-10-04 16:55:00,44.09,44.1,44.09,44.1,121.0,CALM +2023-10-04 16:48:00,44.12,44.12,44.12,44.12,1.0,CALM +2023-10-04 16:41:00,44.06,44.06,44.06,44.06,9.0,CALM +2023-10-04 16:40:00,44.16,44.16,44.16,44.16,1.0,CALM +2023-10-04 16:34:00,44.06,44.06,44.06,44.06,30.0,CALM +2023-10-04 16:33:00,44.06,44.06,44.06,44.06,3.0,CALM +2023-10-04 16:31:00,44.07,44.07,44.06,44.06,200.0,CALM +2023-10-04 16:30:00,44.1,44.1,44.1,44.1,5.0,CALM +2023-10-04 16:21:00,44.17,44.17,44.17,44.17,25.0,CALM +2023-10-04 16:20:00,44.17,44.17,44.17,44.17,25.0,CALM +2023-10-04 16:18:00,44.17,44.17,44.17,44.17,25.0,CALM +2023-10-04 16:08:00,44.07,44.07,44.07,44.07,3.0,CALM +2023-10-04 16:07:00,44.08,44.08,44.08,44.08,1.0,CALM +2023-10-04 16:06:00,44.15,44.33,44.15,44.33,82.0,CALM +2023-10-04 16:05:00,44.06,44.06,44.06,44.06,40.0,CALM +2023-10-04 16:03:00,44.2,44.2,44.2,44.2,1.0,CALM +2023-10-04 16:02:00,44.04,44.5,44.04,44.5,20.0,CALM +2023-10-04 16:01:00,44.42,44.67,44.03,44.04,113.0,CALM +2023-10-04 16:00:00,44.04,44.05,43.92,43.92,176995.0,CALM +2023-10-04 15:59:00,43.995,44.09,43.99,44.04,61020.0,CALM +2023-10-04 15:58:00,44.015,44.02,43.98,44.0,62734.0,CALM +2023-10-04 15:57:00,44.044,44.05,44.01,44.01,39159.0,CALM +2023-10-04 15:56:00,44.11,44.11,44.04,44.045,18940.0,CALM +2023-10-04 15:55:00,44.02,44.13,43.995,44.13,57658.0,CALM +2023-10-04 15:54:00,44.03,44.039,43.985,44.025,45893.0,CALM +2023-10-04 15:53:00,44.02,44.045,43.98,44.03,18908.0,CALM +2023-10-04 15:52:00,44.09,44.1,44.02,44.02,18942.0,CALM +2023-10-04 15:51:00,44.14,44.14,43.99,44.09,19002.0,CALM +2023-10-04 15:50:00,44.0,44.145,43.941,44.14,21077.0,CALM +2023-10-04 15:49:00,44.145,44.15,43.995,44.0,14645.0,CALM +2023-10-04 15:48:00,44.2,44.205,44.145,44.145,8708.0,CALM +2023-10-04 15:47:00,44.26,44.28,44.195,44.195,8997.0,CALM +2023-10-04 15:46:00,44.195,44.26,44.19,44.26,14348.0,CALM +2023-10-04 15:45:00,44.2,44.21,44.14,44.2,15226.0,CALM +2023-10-04 15:44:00,44.185,44.205,44.185,44.205,6760.0,CALM +2023-10-04 15:43:00,44.19,44.22,44.15,44.185,17506.0,CALM +2023-10-04 15:42:00,44.175,44.2,44.165,44.195,7189.0,CALM +2023-10-04 15:41:00,44.305,44.305,44.17,44.17,12597.0,CALM +2023-10-04 15:40:00,44.29,44.42,44.29,44.305,38623.0,CALM +2023-10-04 15:39:00,44.26,44.3,44.25,44.29,19375.0,CALM +2023-10-04 15:38:00,44.234,44.28,44.234,44.26,18489.0,CALM +2023-10-04 15:37:00,44.205,44.29,44.185,44.271,9803.0,CALM +2023-10-04 15:36:00,44.21,44.26,44.204,44.204,7817.0,CALM +2023-10-04 15:35:00,44.22,44.26,44.22,44.22,4942.0,CALM +2023-10-04 15:34:00,44.25,44.25,44.17,44.21,6049.0,CALM +2023-10-04 15:33:00,44.28,44.28,44.225,44.26,8323.0,CALM +2023-10-04 15:32:00,44.24,44.28,44.24,44.265,2204.0,CALM +2023-10-04 15:31:00,44.21,44.23,44.16,44.23,4946.0,CALM +2023-10-04 15:30:00,44.17,44.249,44.15,44.232,12353.0,CALM +2023-10-04 15:29:00,44.075,44.15,44.075,44.14,18198.0,CALM +2023-10-04 15:28:00,44.119,44.119,44.09,44.09,2952.0,CALM +2023-10-04 15:27:00,44.08,44.17,44.065,44.13,9240.0,CALM +2023-10-04 15:26:00,44.15,44.165,44.08,44.08,5653.0,CALM +2023-10-04 15:25:00,44.18,44.18,44.151,44.165,2756.0,CALM +2023-10-04 15:24:00,44.19,44.2,44.181,44.181,2201.0,CALM +2023-10-04 15:23:00,44.25,44.25,44.19,44.19,6922.0,CALM +2023-10-04 15:22:00,44.21,44.26,44.2,44.225,5783.0,CALM +2023-10-04 15:21:00,44.23,44.26,44.201,44.24,2048.0,CALM +2023-10-04 15:20:00,44.355,44.439,44.275,44.275,12905.0,CALM +2023-10-04 15:19:00,44.275,44.36,44.275,44.312,5048.0,CALM +2023-10-04 15:18:00,44.191,44.27,44.191,44.26,9146.0,CALM +2023-10-04 15:17:00,44.106,44.189,44.106,44.18,5250.0,CALM +2023-10-04 15:16:00,43.975,44.089,43.975,44.089,7542.0,CALM +2023-10-04 15:15:00,43.95,43.985,43.94,43.975,7315.0,CALM +2023-10-04 15:14:00,43.945,43.96,43.94,43.95,2156.0,CALM +2023-10-04 15:13:00,43.99,43.99,43.9,43.94,9094.0,CALM +2023-10-04 15:12:00,43.92,44.0,43.895,44.0,9744.0,CALM +2023-10-04 15:11:00,43.95,43.95,43.93,43.93,1995.0,CALM +2023-10-04 15:10:00,44.0,44.0,43.94,43.96,4744.0,CALM +2023-10-04 15:09:00,43.96,43.99,43.96,43.99,2899.0,CALM +2023-10-04 15:08:00,43.9,43.955,43.9,43.95,5078.0,CALM +2023-10-04 15:07:00,43.865,43.932,43.865,43.888,8489.0,CALM +2023-10-04 15:06:00,43.775,43.91,43.775,43.865,9554.0,CALM +2023-10-04 15:05:00,43.865,43.92,43.76,43.764,13909.0,CALM +2023-10-04 15:04:00,43.97,43.97,43.84,43.86,5314.0,CALM +2023-10-04 15:03:00,44.01,44.02,43.895,43.915,30574.0,CALM +2023-10-04 15:02:00,44.12,44.12,44.02,44.02,5384.0,CALM +2023-10-04 15:01:00,44.12,44.12,44.11,44.112,5053.0,CALM +2023-10-04 15:00:00,44.14,44.148,44.12,44.12,1677.0,CALM +2023-10-04 14:59:00,44.275,44.275,44.14,44.16,7318.0,CALM +2023-10-04 14:58:00,44.26,44.28,44.23,44.265,2509.0,CALM +2023-10-04 14:57:00,44.22,44.26,44.22,44.26,4483.0,CALM +2023-10-04 14:56:00,44.17,44.3,44.155,44.24,6127.0,CALM +2023-10-04 14:55:00,44.135,44.14,44.076,44.134,8824.0,CALM +2023-10-04 14:54:00,44.13,44.15,44.11,44.125,5471.0,CALM +2023-10-04 14:53:00,44.21,44.22,44.13,44.13,3583.0,CALM +2023-10-04 14:52:00,44.22,44.235,44.21,44.235,920.0,CALM +2023-10-04 14:51:00,44.245,44.245,44.2,44.21,4507.0,CALM +2023-10-04 14:50:00,44.22,44.23,44.22,44.23,5780.0,CALM +2023-10-04 14:49:00,44.245,44.245,44.225,44.225,708.0,CALM +2023-10-04 14:48:00,44.34,44.34,44.23,44.24,3803.0,CALM +2023-10-04 14:47:00,44.32,44.35,44.3,44.34,14358.0,CALM +2023-10-04 14:46:00,44.36,44.36,44.33,44.345,1034.0,CALM +2023-10-04 14:45:00,44.215,44.33,44.215,44.33,3937.0,CALM +2023-10-04 14:44:00,44.215,44.25,44.215,44.25,1436.0,CALM +2023-10-04 14:43:00,44.25,44.308,44.25,44.26,3738.0,CALM +2023-10-04 14:42:00,44.225,44.28,44.225,44.28,4680.0,CALM +2023-10-04 14:41:00,44.25,44.27,44.22,44.222,2541.0,CALM +2023-10-04 14:40:00,44.25,44.255,44.23,44.255,760.0,CALM +2023-10-04 14:39:00,44.36,44.379,44.24,44.25,7039.0,CALM +2023-10-04 14:38:00,44.32,44.36,44.32,44.36,2598.0,CALM +2023-10-04 14:37:00,44.26,44.36,44.25,44.32,4346.0,CALM +2023-10-04 14:36:00,44.218,44.25,44.145,44.235,6572.0,CALM +2023-10-04 14:35:00,44.175,44.19,44.175,44.19,675.0,CALM +2023-10-04 14:34:00,44.28,44.28,44.12,44.155,17691.0,CALM +2023-10-04 14:33:00,44.25,44.27,44.24,44.24,2351.0,CALM +2023-10-04 14:32:00,44.28,44.28,44.28,44.28,1395.0,CALM +2023-10-04 14:31:00,44.364,44.367,44.28,44.315,27459.0,CALM +2023-10-04 14:30:00,44.33,44.355,44.33,44.355,1024.0,CALM +2023-10-04 14:29:00,44.25,44.3,44.25,44.3,3053.0,CALM +2023-10-04 14:28:00,44.259,44.259,44.23,44.23,1819.0,CALM +2023-10-04 14:27:00,44.2,44.27,44.2,44.25,2804.0,CALM +2023-10-04 14:26:00,44.21,44.21,44.21,44.21,578.0,CALM +2023-10-04 14:25:00,44.15,44.21,44.14,44.205,7330.0,CALM +2023-10-04 14:24:00,44.29,44.29,44.14,44.14,3370.0,CALM +2023-10-04 14:23:00,44.35,44.38,44.31,44.31,3253.0,CALM +2023-10-04 14:22:00,44.36,44.37,44.36,44.37,847.0,CALM +2023-10-04 14:21:00,44.46,44.46,44.37,44.4,3397.0,CALM +2023-10-04 14:20:00,44.48,44.5,44.48,44.5,1087.0,CALM +2023-10-04 14:19:00,44.45,44.52,44.45,44.48,1114.0,CALM +2023-10-04 14:18:00,44.44,44.5,44.41,44.5,3066.0,CALM +2023-10-04 14:17:00,44.474,44.5,44.42,44.42,4494.0,CALM +2023-10-04 14:16:00,44.42,44.46,44.405,44.46,999.0,CALM +2023-10-04 14:15:00,44.47,44.47,44.29,44.36,13229.0,CALM +2023-10-04 14:14:00,44.42,44.49,44.42,44.485,7116.0,CALM +2023-10-04 14:13:00,44.365,44.45,44.365,44.42,5609.0,CALM +2023-10-04 14:12:00,44.33,44.385,44.33,44.33,5296.0,CALM +2023-10-04 14:11:00,44.22,44.295,44.22,44.295,2429.0,CALM +2023-10-04 14:10:00,44.15,44.235,44.15,44.21,7596.0,CALM +2023-10-04 14:09:00,44.12,44.18,44.12,44.14,6371.0,CALM +2023-10-04 14:08:00,44.1,44.1,44.1,44.1,237.0,CALM +2023-10-04 14:07:00,44.07,44.12,44.07,44.09,6140.0,CALM +2023-10-04 14:06:00,44.13,44.13,44.077,44.08,5874.0,CALM +2023-10-04 14:05:00,44.135,44.135,44.11,44.11,807.0,CALM +2023-10-04 14:04:00,44.19,44.19,44.11,44.163,4408.0,CALM +2023-10-04 14:03:00,44.23,44.23,44.19,44.209,3847.0,CALM +2023-10-04 14:02:00,44.285,44.285,44.25,44.275,1808.0,CALM +2023-10-04 14:01:00,44.25,44.32,44.25,44.295,4392.0,CALM +2023-10-04 14:00:00,44.29,44.29,44.235,44.235,2378.0,CALM +2023-10-04 13:59:00,44.3,44.33,44.3,44.31,1309.0,CALM +2023-10-04 13:58:00,44.3,44.3,44.29,44.29,1001.0,CALM +2023-10-04 13:57:00,44.28,44.3,44.26,44.29,2805.0,CALM +2023-10-04 13:56:00,44.23,44.29,44.23,44.28,4973.0,CALM +2023-10-04 13:55:00,44.29,44.31,44.23,44.26,3371.0,CALM +2023-10-04 13:54:00,44.31,44.33,44.31,44.315,5604.0,CALM +2023-10-04 13:53:00,44.332,44.34,44.32,44.33,1444.0,CALM +2023-10-04 13:52:00,44.37,44.37,44.35,44.37,1798.0,CALM +2023-10-04 13:51:00,44.48,44.48,44.35,44.35,10970.0,CALM +2023-10-04 13:50:00,44.47,44.475,44.47,44.475,1298.0,CALM +2023-10-04 13:49:00,44.49,44.5,44.47,44.49,2089.0,CALM +2023-10-04 13:48:00,44.52,44.52,44.51,44.52,1368.0,CALM +2023-10-04 13:47:00,44.54,44.54,44.51,44.535,1016.0,CALM +2023-10-04 13:46:00,44.46,44.533,44.445,44.49,8188.0,CALM +2023-10-04 13:45:00,44.4,44.45,44.4,44.43,3683.0,CALM +2023-10-04 13:44:00,44.4,44.409,44.37,44.409,6083.0,CALM +2023-10-04 13:43:00,44.394,44.426,44.38,44.42,1326.0,CALM +2023-10-04 13:42:00,44.489,44.545,44.41,44.455,18650.0,CALM +2023-10-04 13:41:00,44.54,44.54,44.5,44.53,616.0,CALM +2023-10-04 13:40:00,44.48,44.53,44.47,44.495,4846.0,CALM +2023-10-04 13:39:00,44.38,44.44,44.38,44.44,5805.0,CALM +2023-10-04 13:38:00,44.4,44.4,44.36,44.365,1910.0,CALM +2023-10-04 13:37:00,44.38,44.38,44.37,44.37,1266.0,CALM +2023-10-04 13:36:00,44.25,44.38,44.25,44.32,2125.0,CALM +2023-10-04 13:35:00,44.25,44.26,44.235,44.235,3112.0,CALM +2023-10-04 13:34:00,44.26,44.26,44.22,44.24,1643.0,CALM +2023-10-04 13:33:00,44.27,44.285,44.21,44.21,4090.0,CALM +2023-10-04 13:32:00,44.25,44.29,44.25,44.274,4769.0,CALM +2023-10-04 13:31:00,44.25,44.25,44.25,44.25,776.0,CALM +2023-10-04 13:30:00,44.22,44.255,44.22,44.25,2669.0,CALM +2023-10-04 13:29:00,44.34,44.36,44.22,44.22,6418.0,CALM +2023-10-04 13:28:00,44.35,44.355,44.3,44.355,2599.0,CALM +2023-10-04 13:27:00,44.24,44.36,44.24,44.36,2064.0,CALM +2023-10-04 13:26:00,44.2,44.27,44.2,44.27,4030.0,CALM +2023-10-04 13:25:00,44.23,44.23,44.22,44.22,951.0,CALM +2023-10-04 13:24:00,44.245,44.25,44.245,44.25,464.0,CALM +2023-10-04 13:23:00,44.31,44.32,44.23,44.25,6413.0,CALM +2023-10-04 13:22:00,44.33,44.33,44.315,44.315,1714.0,CALM +2023-10-04 13:21:00,44.363,44.363,44.32,44.33,1249.0,CALM +2023-10-04 13:20:00,44.38,44.38,44.34,44.35,1572.0,CALM +2023-10-04 13:19:00,44.375,44.46,44.37,44.385,6795.0,CALM +2023-10-04 13:18:00,44.27,44.48,44.27,44.46,13085.0,CALM +2023-10-04 13:17:00,44.19,44.27,44.16,44.27,3631.0,CALM +2023-10-04 13:16:00,44.11,44.22,44.11,44.215,8996.0,CALM +2023-10-04 13:15:00,44.14,44.14,44.1,44.11,1173.0,CALM +2023-10-04 13:14:00,44.12,44.12,44.099,44.12,762.0,CALM +2023-10-04 13:13:00,44.16,44.16,44.1,44.125,3719.0,CALM +2023-10-04 13:12:00,44.06,44.138,44.06,44.13,3761.0,CALM +2023-10-04 13:11:00,44.01,44.04,44.01,44.04,3832.0,CALM +2023-10-04 13:10:00,44.02,44.05,44.01,44.02,2787.0,CALM +2023-10-04 13:09:00,44.03,44.03,44.0,44.0,1820.0,CALM +2023-10-04 13:08:00,43.93,44.09,43.91,44.09,8886.0,CALM +2023-10-04 13:07:00,43.935,43.96,43.92,43.92,5746.0,CALM +2023-10-04 13:06:00,43.936,43.95,43.9,43.935,1245.0,CALM +2023-10-04 13:05:00,43.925,43.95,43.865,43.93,6495.0,CALM +2023-10-04 13:04:00,43.93,43.93,43.909,43.92,5394.0,CALM +2023-10-04 13:03:00,44.065,44.065,43.915,43.94,7304.0,CALM +2023-10-04 13:02:00,44.035,44.1,44.035,44.09,7314.0,CALM +2023-10-04 13:01:00,44.077,44.077,44.03,44.03,2271.0,CALM +2023-10-04 13:00:00,44.08,44.085,44.06,44.077,2895.0,CALM +2023-10-04 12:59:00,44.1,44.1,44.095,44.095,664.0,CALM +2023-10-04 12:58:00,44.17,44.17,44.064,44.1,2864.0,CALM +2023-10-04 12:57:00,44.09,44.17,44.077,44.17,4396.0,CALM +2023-10-04 12:56:00,44.04,44.09,44.025,44.08,8945.0,CALM +2023-10-04 12:55:00,44.135,44.135,44.08,44.08,2689.0,CALM +2023-10-04 12:54:00,44.189,44.189,44.13,44.14,5354.0,CALM +2023-10-04 12:53:00,44.23,44.23,44.14,44.18,9213.0,CALM +2023-10-04 12:52:00,44.24,44.245,44.23,44.24,2326.0,CALM +2023-10-04 12:51:00,44.271,44.271,44.26,44.26,1368.0,CALM +2023-10-04 12:50:00,44.32,44.32,44.26,44.26,1797.0,CALM +2023-10-04 12:49:00,44.37,44.38,44.325,44.33,3605.0,CALM +2023-10-04 12:48:00,44.38,44.38,44.362,44.37,1122.0,CALM +2023-10-04 12:47:00,44.39,44.41,44.39,44.39,2455.0,CALM +2023-10-04 12:46:00,44.4,44.4,44.32,44.36,5633.0,CALM +2023-10-04 12:45:00,44.35,44.41,44.35,44.41,4205.0,CALM +2023-10-04 12:44:00,44.223,44.31,44.21,44.271,12208.0,CALM +2023-10-04 12:43:00,44.3,44.3,44.21,44.245,8462.0,CALM +2023-10-04 12:42:00,44.38,44.44,44.31,44.31,8909.0,CALM +2023-10-04 12:41:00,44.38,44.39,44.37,44.38,1978.0,CALM +2023-10-04 12:40:00,44.463,44.465,44.37,44.4,4391.0,CALM +2023-10-04 12:39:00,44.455,44.48,44.43,44.47,7779.0,CALM +2023-10-04 12:38:00,44.52,44.52,44.44,44.44,1852.0,CALM +2023-10-04 12:37:00,44.37,44.6,44.37,44.4,17412.0,CALM +2023-10-04 12:36:00,44.525,44.525,44.37,44.37,12164.0,CALM +2023-10-04 12:35:00,44.507,44.57,44.507,44.57,6378.0,CALM +2023-10-04 12:34:00,44.515,44.515,44.45,44.51,4130.0,CALM +2023-10-04 12:33:00,44.5,44.515,44.5,44.515,1490.0,CALM +2023-10-04 12:32:00,44.455,44.49,44.43,44.49,3142.0,CALM +2023-10-04 12:31:00,44.45,44.45,44.45,44.45,814.0,CALM +2023-10-04 12:30:00,44.42,44.48,44.42,44.44,3315.0,CALM +2023-10-04 12:29:00,44.53,44.58,44.505,44.505,2069.0,CALM +2023-10-04 12:28:00,44.58,44.58,44.54,44.54,1132.0,CALM +2023-10-04 12:27:00,44.554,44.62,44.49,44.52,14350.0,CALM +2023-10-04 12:26:00,44.5,44.556,44.45,44.556,9618.0,CALM +2023-10-04 12:25:00,44.31,44.52,44.284,44.52,13523.0,CALM +2023-10-04 12:24:00,44.329,44.34,44.32,44.32,3042.0,CALM +2023-10-04 12:23:00,44.36,44.36,44.32,44.32,3928.0,CALM +2023-10-04 12:22:00,44.345,44.36,44.33,44.35,4648.0,CALM +2023-10-04 12:21:00,44.36,44.37,44.345,44.345,1830.0,CALM +2023-10-04 12:20:00,44.36,44.385,44.36,44.385,1428.0,CALM +2023-10-04 12:19:00,44.42,44.44,44.37,44.37,5787.0,CALM +2023-10-04 12:18:00,44.44,44.45,44.396,44.396,4985.0,CALM +2023-10-04 12:17:00,44.33,44.49,44.33,44.46,5110.0,CALM +2023-10-04 12:16:00,44.33,44.33,44.3,44.32,1648.0,CALM +2023-10-04 12:15:00,44.29,44.35,44.25,44.32,4775.0,CALM +2023-10-04 12:14:00,44.325,44.33,44.29,44.29,2959.0,CALM +2023-10-04 12:13:00,44.39,44.435,44.31,44.41,12944.0,CALM +2023-10-04 12:12:00,44.38,44.38,44.36,44.36,693.0,CALM +2023-10-04 12:11:00,44.4,44.42,44.36,44.36,2872.0,CALM +2023-10-04 12:10:00,44.38,44.45,44.38,44.45,5329.0,CALM +2023-10-04 12:09:00,44.32,44.369,44.3,44.369,9841.0,CALM +2023-10-04 12:08:00,44.346,44.346,44.309,44.325,1813.0,CALM +2023-10-04 12:07:00,44.37,44.37,44.33,44.334,3492.0,CALM +2023-10-04 12:06:00,44.31,44.34,44.31,44.34,6385.0,CALM +2023-10-04 12:05:00,44.55,44.55,44.34,44.383,12021.0,CALM +2023-10-04 12:04:00,44.535,44.542,44.5,44.525,2437.0,CALM +2023-10-04 12:03:00,44.47,44.53,44.47,44.526,4621.0,CALM +2023-10-04 12:02:00,44.491,44.536,44.457,44.505,3051.0,CALM +2023-10-04 12:01:00,44.42,44.5,44.375,44.5,9920.0,CALM +2023-10-04 12:00:00,44.46,44.46,44.41,44.45,3980.0,CALM +2023-10-04 11:59:00,44.375,44.43,44.375,44.418,1469.0,CALM +2023-10-04 11:58:00,44.37,44.4,44.37,44.394,1594.0,CALM +2023-10-04 11:57:00,44.38,44.42,44.36,44.367,3181.0,CALM +2023-10-04 11:56:00,44.445,44.48,44.31,44.31,7575.0,CALM +2023-10-04 11:55:00,44.393,44.47,44.35,44.46,4289.0,CALM +2023-10-04 11:54:00,44.34,44.43,44.321,44.43,4667.0,CALM +2023-10-04 11:53:00,44.32,44.4,44.301,44.38,3535.0,CALM +2023-10-04 11:52:00,44.28,44.329,44.24,44.329,3139.0,CALM +2023-10-04 11:51:00,44.304,44.38,44.25,44.289,5580.0,CALM +2023-10-04 11:50:00,44.25,44.44,44.125,44.399,17673.0,CALM +2023-10-04 11:49:00,44.16,44.28,44.15,44.28,5507.0,CALM +2023-10-04 11:48:00,44.18,44.2,44.13,44.18,3569.0,CALM +2023-10-04 11:47:00,44.03,44.15,44.0,44.15,5614.0,CALM +2023-10-04 11:46:00,43.97,44.0,43.92,44.0,5285.0,CALM +2023-10-04 11:45:00,44.0,44.05,43.985,44.02,4455.0,CALM +2023-10-04 11:44:00,44.14,44.14,43.98,44.0,7265.0,CALM +2023-10-04 11:43:00,44.115,44.14,44.1,44.14,3038.0,CALM +2023-10-04 11:42:00,43.97,44.15,43.97,44.135,8604.0,CALM +2023-10-04 11:41:00,44.04,44.07,43.96,43.97,16618.0,CALM +2023-10-04 11:40:00,43.89,44.03,43.85,44.03,9258.0,CALM +2023-10-04 11:39:00,43.95,43.95,43.875,43.885,4566.0,CALM +2023-10-04 11:38:00,43.9,43.95,43.82,43.915,6007.0,CALM +2023-10-04 11:37:00,43.78,43.9,43.77,43.86,5126.0,CALM +2023-10-04 11:36:00,43.74,43.8,43.74,43.75,3970.0,CALM +2023-10-04 11:35:00,43.701,43.833,43.7,43.785,9676.0,CALM +2023-10-04 11:34:00,43.7,43.73,43.68,43.725,6634.0,CALM +2023-10-04 11:33:00,43.81,43.885,43.755,43.755,7106.0,CALM +2023-10-04 11:32:00,43.695,43.85,43.695,43.785,18436.0,CALM +2023-10-04 11:31:00,43.785,43.86,43.65,43.71,14915.0,CALM +2023-10-04 11:30:00,43.88,43.954,43.775,43.785,20708.0,CALM +2023-10-04 11:29:00,44.02,44.05,43.88,43.905,25213.0,CALM +2023-10-04 11:28:00,44.05,44.053,43.985,44.035,5121.0,CALM +2023-10-04 11:27:00,44.1,44.139,44.1,44.11,2057.0,CALM +2023-10-04 11:26:00,44.16,44.16,43.94,44.125,28432.0,CALM +2023-10-04 11:25:00,44.2,44.23,44.15,44.193,16368.0,CALM +2023-10-04 11:24:00,43.97,44.227,43.97,44.195,10549.0,CALM +2023-10-04 11:23:00,44.015,44.05,43.96,43.974,5066.0,CALM +2023-10-04 11:22:00,44.06,44.06,43.98,44.04,8488.0,CALM +2023-10-04 11:21:00,44.01,44.12,44.01,44.065,2769.0,CALM +2023-10-04 11:20:00,43.93,44.08,43.88,44.08,7830.0,CALM +2023-10-04 11:19:00,43.94,44.0,43.877,43.93,10638.0,CALM +2023-10-04 11:18:00,44.25,44.25,43.945,43.97,17588.0,CALM +2023-10-04 11:17:00,44.209,44.25,44.208,44.25,1476.0,CALM +2023-10-04 11:16:00,44.275,44.32,44.2,44.205,4139.0,CALM +2023-10-04 11:15:00,44.24,44.28,44.2,44.275,11994.0,CALM +2023-10-04 11:14:00,44.241,44.273,44.24,44.25,3612.0,CALM +2023-10-04 11:13:00,44.315,44.315,44.28,44.28,2247.0,CALM +2023-10-04 11:12:00,44.42,44.425,44.24,44.305,6360.0,CALM +2023-10-04 11:11:00,44.44,44.45,44.405,44.44,4697.0,CALM +2023-10-04 11:10:00,44.46,44.52,44.418,44.44,9940.0,CALM +2023-10-04 11:09:00,44.47,44.48,44.43,44.44,2731.0,CALM +2023-10-04 11:08:00,44.419,44.47,44.419,44.45,2491.0,CALM +2023-10-04 11:07:00,44.45,44.52,44.42,44.42,10600.0,CALM +2023-10-04 11:06:00,44.47,44.52,44.391,44.45,4135.0,CALM +2023-10-04 11:05:00,44.524,44.558,44.37,44.51,10563.0,CALM +2023-10-04 11:04:00,44.4,44.64,44.4,44.57,22509.0,CALM +2023-10-04 11:03:00,44.38,44.44,44.331,44.405,15706.0,CALM +2023-10-04 11:02:00,44.18,44.42,44.13,44.365,12695.0,CALM +2023-10-04 11:01:00,44.23,44.23,44.065,44.13,5687.0,CALM +2023-10-04 11:00:00,44.325,44.325,44.15,44.19,5327.0,CALM +2023-10-04 10:59:00,44.14,44.455,44.1,44.325,20234.0,CALM +2023-10-04 10:58:00,44.09,44.23,44.08,44.1,10888.0,CALM +2023-10-04 10:57:00,43.98,44.089,43.914,44.08,4541.0,CALM +2023-10-04 10:56:00,43.855,44.049,43.855,43.931,9978.0,CALM +2023-10-04 10:55:00,43.741,43.945,43.741,43.85,26990.0,CALM +2023-10-04 10:54:00,43.71,43.77,43.71,43.745,9467.0,CALM +2023-10-04 10:53:00,43.73,43.73,43.67,43.71,10129.0,CALM +2023-10-04 10:52:00,43.715,43.73,43.66,43.73,10219.0,CALM +2023-10-04 10:51:00,43.78,43.78,43.65,43.695,23168.0,CALM +2023-10-04 10:50:00,43.79,43.8,43.76,43.78,6087.0,CALM +2023-10-04 10:49:00,43.78,43.8,43.77,43.8,5891.0,CALM +2023-10-04 10:48:00,43.84,43.84,43.751,43.8,16399.0,CALM +2023-10-04 10:47:00,43.92,43.958,43.82,43.835,16909.0,CALM +2023-10-04 10:46:00,43.895,43.92,43.87,43.915,11502.0,CALM +2023-10-04 10:45:00,43.89,43.92,43.885,43.895,6371.0,CALM +2023-10-04 10:44:00,43.915,43.94,43.89,43.9,7479.0,CALM +2023-10-04 10:43:00,43.97,43.97,43.88,43.915,5186.0,CALM +2023-10-04 10:42:00,43.899,43.99,43.899,43.955,7802.0,CALM +2023-10-04 10:41:00,43.795,43.92,43.76,43.88,13333.0,CALM +2023-10-04 10:40:00,43.798,43.821,43.78,43.821,10466.0,CALM +2023-10-04 10:39:00,43.785,43.81,43.76,43.79,6162.0,CALM +2023-10-04 10:38:00,43.79,43.91,43.75,43.75,5921.0,CALM +2023-10-04 10:37:00,43.755,43.845,43.72,43.75,18368.0,CALM +2023-10-04 10:36:00,43.845,44.01,43.711,43.76,39308.0,CALM +2023-10-04 10:35:00,44.03,44.08,43.802,43.803,19200.0,CALM +2023-10-04 10:34:00,44.045,44.23,43.99,44.0,20265.0,CALM +2023-10-04 10:33:00,44.07,44.07,44.02,44.045,7085.0,CALM +2023-10-04 10:32:00,44.08,44.13,43.99,44.07,12996.0,CALM +2023-10-04 10:31:00,44.175,44.295,44.02,44.105,26461.0,CALM +2023-10-04 10:30:00,44.15,44.2,44.11,44.133,10672.0,CALM +2023-10-04 10:29:00,44.195,44.28,44.15,44.175,19253.0,CALM +2023-10-04 10:28:00,44.12,44.31,44.02,44.195,51813.0,CALM +2023-10-04 10:27:00,44.06,44.12,43.95,44.12,17143.0,CALM +2023-10-04 10:26:00,44.01,44.06,43.985,44.06,6195.0,CALM +2023-10-04 10:25:00,43.989,44.024,43.95,44.024,13492.0,CALM +2023-10-04 10:24:00,44.093,44.093,43.946,44.01,10398.0,CALM +2023-10-04 10:23:00,43.91,44.1,43.88,44.1,11800.0,CALM +2023-10-04 10:22:00,43.86,43.88,43.79,43.865,7648.0,CALM +2023-10-04 10:21:00,43.9,43.9,43.82,43.85,9925.0,CALM +2023-10-04 10:20:00,43.85,43.91,43.85,43.893,15828.0,CALM +2023-10-04 10:19:00,43.86,43.9,43.82,43.9,13954.0,CALM +2023-10-04 10:18:00,43.8,43.94,43.8,43.875,16247.0,CALM +2023-10-04 10:17:00,43.93,43.979,43.72,43.805,24142.0,CALM +2023-10-04 10:16:00,43.945,44.04,43.88,43.954,10393.0,CALM +2023-10-04 10:15:00,43.901,44.02,43.87,44.02,15441.0,CALM +2023-10-04 10:14:00,43.95,44.012,43.93,43.955,11053.0,CALM +2023-10-04 10:13:00,43.895,43.92,43.84,43.903,14379.0,CALM +2023-10-04 10:12:00,43.84,43.99,43.77,43.895,21112.0,CALM +2023-10-04 10:11:00,43.588,43.84,43.587,43.83,21183.0,CALM +2023-10-04 10:10:00,43.595,43.695,43.52,43.61,35139.0,CALM +2023-10-04 10:09:00,43.59,43.59,43.42,43.59,25428.0,CALM +2023-10-04 10:08:00,43.64,43.65,43.59,43.61,9700.0,CALM +2023-10-04 10:07:00,43.44,43.7,43.44,43.63,26607.0,CALM +2023-10-04 10:06:00,43.61,43.67,43.43,43.43,20855.0,CALM +2023-10-04 10:05:00,43.46,43.61,43.41,43.595,21974.0,CALM +2023-10-04 10:04:00,43.62,43.64,43.335,43.455,28600.0,CALM +2023-10-04 10:03:00,43.795,43.795,43.54,43.54,39116.0,CALM +2023-10-04 10:02:00,43.91,43.91,43.72,43.795,17944.0,CALM +2023-10-04 10:01:00,43.9,44.01,43.85,43.998,14250.0,CALM +2023-10-04 10:00:00,44.05,44.27,43.88,43.9,28651.0,CALM +2023-10-04 09:59:00,43.83,44.0,43.83,43.92,11375.0,CALM +2023-10-04 09:58:00,43.86,43.9,43.77,43.8,20571.0,CALM +2023-10-04 09:57:00,44.079,44.079,43.7,43.8,36674.0,CALM +2023-10-04 09:56:00,44.079,44.13,43.9,44.09,41725.0,CALM +2023-10-04 09:55:00,43.99,44.149,43.95,44.115,9063.0,CALM +2023-10-04 09:54:00,44.09,44.16,43.93,43.99,23125.0,CALM +2023-10-04 09:53:00,43.905,44.25,43.896,44.03,30842.0,CALM +2023-10-04 09:52:00,43.81,43.99,43.75,43.9,17040.0,CALM +2023-10-04 09:51:00,43.78,43.93,43.72,43.731,23386.0,CALM +2023-10-04 09:50:00,43.81,43.86,43.606,43.81,28302.0,CALM +2023-10-04 09:49:00,43.69,44.12,43.601,43.901,55415.0,CALM +2023-10-04 09:48:00,43.72,43.89,43.601,43.79,39202.0,CALM +2023-10-04 09:47:00,43.775,43.82,43.55,43.72,43374.0,CALM +2023-10-04 09:46:00,43.75,43.87,43.6,43.777,28518.0,CALM +2023-10-04 09:45:00,43.85,43.85,43.5,43.75,35086.0,CALM +2023-10-04 09:44:00,44.04,44.11,43.76,43.833,18331.0,CALM +2023-10-04 09:43:00,43.815,44.14,43.7,44.015,34246.0,CALM +2023-10-04 09:42:00,43.92,43.975,43.7,43.763,21547.0,CALM +2023-10-04 09:41:00,43.89,44.23,43.81,43.91,24615.0,CALM +2023-10-04 09:40:00,44.07,44.26,43.77,43.883,36010.0,CALM +2023-10-04 09:39:00,43.7,44.48,43.66,44.07,104113.0,CALM +2023-10-04 09:38:00,43.15,43.75,43.12,43.75,49571.0,CALM +2023-10-04 09:37:00,43.265,43.39,42.805,43.151,76503.0,CALM +2023-10-04 09:36:00,43.695,43.88,43.143,43.265,82403.0,CALM +2023-10-04 09:35:00,43.7,43.88,43.615,43.691,42546.0,CALM +2023-10-04 09:34:00,43.5,43.85,43.45,43.7,40041.0,CALM +2023-10-04 09:33:00,43.305,43.64,43.26,43.55,74352.0,CALM +2023-10-04 09:32:00,43.34,43.41,43.0,43.309,64817.0,CALM +2023-10-04 09:31:00,42.49,43.4,42.452,43.393,99378.0,CALM +2023-10-04 09:30:00,42.39,42.69,42.25,42.564,119601.0,CALM +2023-10-04 09:29:00,42.18,42.45,42.18,42.25,2259.0,CALM +2023-10-04 09:28:00,42.39,42.39,42.11,42.24,581.0,CALM +2023-10-04 09:27:00,42.25,42.47,42.22,42.43,8041.0,CALM +2023-10-04 09:26:00,42.17,42.37,42.16,42.23,166.0,CALM +2023-10-04 09:25:00,41.77,42.48,41.64,42.37,7669.0,CALM +2023-10-04 09:24:00,41.72,41.72,41.72,41.72,201.0,CALM +2023-10-04 09:23:00,41.72,41.72,41.61,41.61,123.0,CALM +2023-10-04 09:22:00,41.72,41.72,41.61,41.72,301.0,CALM +2023-10-04 09:21:00,41.72,41.72,41.72,41.72,100.0,CALM +2023-10-04 09:20:00,41.72,41.78,41.72,41.78,26.0,CALM +2023-10-04 09:19:00,41.7,41.7,41.7,41.7,100.0,CALM +2023-10-04 09:18:00,41.69,41.69,41.69,41.69,15.0,CALM +2023-10-04 09:17:00,41.61,41.61,41.61,41.61,1.0,CALM +2023-10-04 09:16:00,41.65,41.7,41.591,41.591,100.0,CALM +2023-10-04 09:15:00,41.74,41.74,41.66,41.66,105.0,CALM +2023-10-04 09:14:00,41.7,41.8,41.7,41.7,503.0,CALM +2023-10-04 09:13:00,41.7,41.81,41.7,41.81,532.0,CALM +2023-10-04 09:12:00,41.66,41.76,41.66,41.76,54.0,CALM +2023-10-04 09:11:00,41.71,41.71,41.6,41.67,462.0,CALM +2023-10-04 09:10:00,41.71,41.71,41.71,41.71,2.0,CALM +2023-10-04 09:09:00,41.59,41.99,41.58,41.99,210.0,CALM +2023-10-04 09:08:00,41.64,41.64,41.59,41.59,7.0,CALM +2023-10-04 09:07:00,41.81,41.81,41.59,41.59,604.0,CALM +2023-10-04 09:06:00,41.701,41.701,41.7,41.7,375.0,CALM +2023-10-04 09:04:00,41.67,41.77,41.67,41.73,44.0,CALM +2023-10-04 09:03:00,41.69,41.73,41.69,41.73,100.0,CALM +2023-10-04 09:02:00,41.62,41.62,41.62,41.62,1.0,CALM +2023-10-04 09:01:00,41.82,41.82,41.71,41.71,183.0,CALM +2023-10-04 09:00:00,41.58,41.86,41.58,41.86,4.0,CALM +2023-10-04 08:59:00,41.82,41.86,41.81,41.86,12.0,CALM +2023-10-04 08:58:00,41.82,41.86,41.78,41.8,1057.0,CALM +2023-10-04 08:57:00,41.71,41.9,41.71,41.9,714.0,CALM +2023-10-04 08:56:00,41.65,41.74,41.65,41.74,17.0,CALM +2023-10-04 08:55:00,41.6,41.76,41.6,41.65,474.0,CALM +2023-10-04 08:54:00,41.6,41.6,41.6,41.6,126.0,CALM +2023-10-04 08:53:00,41.48,41.57,41.48,41.57,41.0,CALM +2023-10-04 08:52:00,41.58,41.58,41.47,41.52,1151.0,CALM +2023-10-04 08:51:00,41.65,41.69,41.65,41.69,31.0,CALM +2023-10-04 08:48:00,41.7,41.7,41.65,41.65,59.0,CALM +2023-10-04 08:47:00,41.69,41.7,41.65,41.65,56.0,CALM +2023-10-04 08:46:00,41.62,41.62,41.59,41.59,200.0,CALM +2023-10-04 08:44:00,41.67,41.67,41.67,41.67,1.0,CALM +2023-10-04 08:43:00,41.69,41.69,41.69,41.69,8.0,CALM +2023-10-04 08:42:00,41.65,41.7,41.65,41.7,704.0,CALM +2023-10-04 08:41:00,41.67,41.75,41.63,41.75,202.0,CALM +2023-10-04 08:40:00,41.73,41.75,41.73,41.75,100.0,CALM +2023-10-04 08:39:00,41.56,41.56,41.56,41.56,15.0,CALM +2023-10-04 08:38:00,41.59,41.75,41.5,41.75,1542.0,CALM +2023-10-04 08:37:00,41.62,41.62,41.62,41.62,4.0,CALM +2023-10-04 08:36:00,41.51,41.77,41.51,41.77,456.0,CALM +2023-10-04 08:35:00,41.64,41.78,41.45,41.57,1088.0,CALM +2023-10-04 08:34:00,41.6,41.71,41.5,41.62,2505.0,CALM +2023-10-04 08:33:00,41.9,41.95,41.6,41.65,1905.0,CALM +2023-10-04 08:32:00,41.95,41.95,41.95,41.95,1.0,CALM +2023-10-04 08:31:00,41.95,41.95,41.94,41.95,50.0,CALM +2023-10-04 08:30:00,41.93,41.94,41.93,41.94,30.0,CALM +2023-10-04 08:29:00,41.945,41.945,41.94,41.94,7.0,CALM +2023-10-04 08:27:00,42.0,42.0,42.0,42.0,5.0,CALM +2023-10-04 08:26:00,41.87,42.0,41.87,42.0,2751.0,CALM +2023-10-04 08:25:00,41.86,41.86,41.86,41.86,4.0,CALM +2023-10-04 08:24:00,41.912,41.912,41.85,41.85,90.0,CALM +2023-10-04 08:21:00,42.22,42.22,41.9,41.91,1002.0,CALM +2023-10-04 08:20:00,42.21,42.21,42.21,42.21,2.0,CALM +2023-10-04 08:18:00,41.81,41.81,41.79,41.8,289.0,CALM +2023-10-04 08:15:00,42.0,42.0,41.8,41.8,913.0,CALM +2023-10-04 08:14:00,42.01,42.01,41.91,41.91,3800.0,CALM +2023-10-04 08:13:00,42.1,42.1,42.03,42.03,100.0,CALM +2023-10-04 08:10:00,42.12,42.19,42.12,42.19,40.0,CALM +2023-10-04 08:08:00,42.1,42.22,42.1,42.22,503.0,CALM +2023-10-04 08:07:00,42.22,42.22,42.22,42.22,5.0,CALM +2023-10-04 08:06:00,42.15,42.15,41.91,41.91,1614.0,CALM +2023-10-04 08:05:00,42.06,42.22,42.04,42.22,357.0,CALM +2023-10-04 08:04:00,42.05,42.22,42.05,42.22,1605.0,CALM +2023-10-04 08:03:00,42.09,42.22,41.44,42.02,1238.0,CALM +2023-10-04 08:02:00,41.51,42.09,41.49,42.0,2347.0,CALM +2023-10-04 08:01:00,41.896,42.076,40.504,41.48,96.0,CALM +2023-10-04 08:00:00,41.5,42.2,41.2,41.99,10660.0,CALM +2023-10-04 07:52:00,41.61,41.98,41.6,41.98,150.0,CALM +2023-10-04 07:50:00,41.8,41.8,41.8,41.8,7.0,CALM +2023-10-04 07:49:00,41.6,41.89,41.6,41.89,13.0,CALM +2023-10-04 07:37:00,41.78,41.78,41.75,41.75,391.0,CALM +2023-10-04 07:36:00,41.81,41.81,41.75,41.77,300.0,CALM +2023-10-04 07:35:00,41.81,41.81,41.81,41.81,1.0,CALM +2023-10-04 07:34:00,42.0,42.0,42.0,42.0,10.0,CALM +2023-10-04 07:31:00,42.02,42.02,42.02,42.02,5.0,CALM +2023-10-04 07:30:00,42.2,42.2,42.2,42.2,1.0,CALM +2023-10-04 07:29:00,42.09,42.09,42.09,42.09,7.0,CALM +2023-10-04 07:28:00,42.09,42.19,42.09,42.1,600.0,CALM +2023-10-04 07:27:00,42.1,42.1,42.1,42.1,200.0,CALM +2023-10-04 07:25:00,42.09,42.09,42.09,42.09,10.0,CALM +2023-10-04 07:20:00,41.73,41.73,41.51,41.51,332.0,CALM +2023-10-04 07:19:00,41.84,41.84,41.7,41.7,882.0,CALM +2023-10-04 07:18:00,41.9,41.9,41.82,41.82,1537.0,CALM +2023-10-04 07:17:00,42.09,42.09,42.0,42.0,26.0,CALM +2023-10-04 07:16:00,42.17,42.17,42.09,42.09,50.0,CALM +2023-10-04 07:15:00,42.15,42.19,42.15,42.19,330.0,CALM +2023-10-04 07:14:00,42.01,42.01,42.01,42.01,95.0,CALM +2023-10-04 07:13:00,42.05,42.05,42.0,42.0,180.0,CALM +2023-10-04 07:12:00,41.85,42.01,41.85,42.01,1493.0,CALM +2023-10-04 07:11:00,41.7,41.7,41.7,41.7,100.0,CALM +2023-10-04 07:10:00,41.65,41.69,41.65,41.69,390.0,CALM +2023-10-04 07:09:00,41.5,41.6,41.5,41.5,174.0,CALM +2023-10-04 07:08:00,41.45,41.45,41.45,41.45,1.0,CALM +2023-10-04 07:06:00,41.45,41.45,41.45,41.45,1.0,CALM +2023-10-04 07:02:00,41.42,41.42,41.42,41.42,16.0,CALM +2023-10-04 07:00:00,41.49,41.5,41.48,41.48,567.0,CALM +2023-10-04 06:52:00,41.36,41.36,41.35,41.35,89.0,CALM +2023-10-04 06:49:00,41.35,41.35,41.35,41.35,100.0,CALM +2023-10-04 06:48:00,41.29,41.29,41.29,41.29,35.0,CALM +2023-10-04 06:45:00,41.5,41.5,41.5,41.5,63.0,CALM +2023-10-04 06:44:00,41.3,41.5,41.21,41.5,429.0,CALM +2023-10-04 06:43:00,41.5,41.5,41.5,41.5,81.0,CALM +2023-10-04 06:40:00,41.49,41.5,41.49,41.5,175.0,CALM +2023-10-04 06:37:00,41.5,41.5,41.5,41.5,125.0,CALM +2023-10-04 06:32:00,41.5,41.5,41.5,41.5,25.0,CALM +2023-10-04 06:21:00,41.5,41.6,41.5,41.6,3.0,CALM +2023-10-04 05:57:00,41.5,41.5,41.5,41.5,4.0,CALM +2023-10-04 05:55:00,41.5,41.5,41.5,41.5,3.0,CALM +2023-10-04 05:37:00,41.65,41.65,41.65,41.65,10.0,CALM +2023-10-04 05:33:00,41.6,41.6,41.6,41.6,3.0,CALM +2023-10-04 05:29:00,41.65,41.65,41.65,41.65,5.0,CALM +2023-10-04 05:25:00,41.89,41.89,41.89,41.89,1.0,CALM +2023-10-04 05:04:00,41.65,41.65,41.65,41.65,1.0,CALM +2023-10-04 04:38:00,41.8,41.8,41.8,41.8,50.0,CALM +2023-10-04 04:07:00,41.57,41.65,41.57,41.65,100.0,CALM +2023-10-04 04:00:00,41.92,41.92,41.65,41.65,488.0,CALM +2023-10-03 19:59:00,41.97,41.97,41.8,41.8,1698.0,CALM +2023-10-03 19:58:00,41.8,41.98,41.8,41.98,369.0,CALM +2023-10-03 19:57:00,41.8,41.8,41.79,41.8,1015.0,CALM +2023-10-03 19:56:00,41.8,41.8,41.8,41.8,15.0,CALM +2023-10-03 19:55:00,41.79,41.79,41.79,41.79,105.0,CALM +2023-10-03 19:54:00,41.7,41.8,41.66,41.8,800.0,CALM +2023-10-03 19:53:00,41.68,41.68,41.67,41.67,200.0,CALM +2023-10-03 19:52:00,41.74,41.74,41.74,41.74,20.0,CALM +2023-10-03 19:51:00,41.8,41.8,41.8,41.8,25.0,CALM +2023-10-03 19:49:00,41.95,41.95,41.95,41.95,342.0,CALM +2023-10-03 19:48:00,41.95,41.95,41.95,41.95,200.0,CALM +2023-10-03 19:47:00,41.7,41.95,41.7,41.95,2250.0,CALM +2023-10-03 19:46:00,41.7,41.7,41.66,41.66,2779.0,CALM +2023-10-03 19:45:00,41.65,41.7,41.65,41.7,104.0,CALM +2023-10-03 19:44:00,41.78,41.78,41.7,41.7,2294.0,CALM +2023-10-03 19:42:00,41.76,41.77,41.76,41.77,16.0,CALM +2023-10-03 19:41:00,41.75,41.76,41.75,41.76,26.0,CALM +2023-10-03 19:40:00,41.7,41.7,41.7,41.7,500.0,CALM +2023-10-03 19:39:00,41.7,41.7,41.7,41.7,668.0,CALM +2023-10-03 19:36:00,41.74,41.74,41.74,41.74,5.0,CALM +2023-10-03 19:35:00,41.75,41.75,41.75,41.75,1.0,CALM +2023-10-03 19:33:00,41.7,41.7,41.7,41.7,100.0,CALM +2023-10-03 19:32:00,41.61,41.61,41.6,41.6,500.0,CALM +2023-10-03 19:29:00,41.77,41.77,41.7,41.7,4400.0,CALM +2023-10-03 19:27:00,41.77,41.77,41.77,41.77,5.0,CALM +2023-10-03 19:26:00,41.76,41.77,41.76,41.77,5050.0,CALM +2023-10-03 19:25:00,41.9,41.9,41.76,41.76,25.0,CALM +2023-10-03 19:23:00,41.69,41.88,41.69,41.88,102.0,CALM +2023-10-03 19:22:00,41.76,41.88,41.76,41.88,10.0,CALM +2023-10-03 19:19:00,41.76,41.8,41.76,41.8,228.0,CALM +2023-10-03 19:17:00,41.64,41.69,41.64,41.65,1840.0,CALM +2023-10-03 19:16:00,41.62,41.62,41.6,41.6,175.0,CALM +2023-10-03 19:11:00,41.67,41.67,41.64,41.64,201.0,CALM +2023-10-03 19:06:00,41.6,41.7,41.6,41.7,4386.0,CALM +2023-10-03 19:03:00,41.63,41.63,41.6,41.6,1199.0,CALM +2023-10-03 19:01:00,41.63,41.63,41.61,41.61,300.0,CALM +2023-10-03 18:58:00,41.63,41.63,41.63,41.63,25.0,CALM +2023-10-03 18:57:00,41.7,41.7,41.63,41.63,80.0,CALM +2023-10-03 18:55:00,41.7,41.7,41.7,41.7,609.0,CALM +2023-10-03 18:54:00,41.78,41.78,41.7,41.7,700.0,CALM +2023-10-03 18:53:00,41.65,41.65,41.6,41.6,1800.0,CALM +2023-10-03 18:52:00,41.78,41.78,41.6,41.6,705.0,CALM +2023-10-03 18:50:00,41.78,41.78,41.78,41.78,3.0,CALM +2023-10-03 18:48:00,41.7,41.7,41.7,41.7,1.0,CALM +2023-10-03 18:47:00,41.62,41.62,41.62,41.62,10.0,CALM +2023-10-03 18:46:00,41.65,41.65,41.6,41.6,187.0,CALM +2023-10-03 18:45:00,41.65,41.65,41.65,41.65,291.0,CALM +2023-10-03 18:44:00,41.61,41.61,41.61,41.61,300.0,CALM +2023-10-03 18:43:00,41.7,41.7,41.65,41.65,5497.0,CALM +2023-10-03 18:41:00,41.73,41.78,41.7,41.7,227.0,CALM +2023-10-03 18:40:00,41.7,41.7,41.7,41.7,1503.0,CALM +2023-10-03 18:39:00,41.7,41.7,41.7,41.7,1000.0,CALM +2023-10-03 18:38:00,41.7,41.7,41.7,41.7,2459.0,CALM +2023-10-03 18:37:00,41.7,41.79,41.7,41.79,802.0,CALM +2023-10-03 18:36:00,41.79,41.79,41.79,41.79,200.0,CALM +2023-10-03 18:35:00,41.79,41.79,41.7,41.7,1100.0,CALM +2023-10-03 18:34:00,41.79,41.79,41.79,41.79,200.0,CALM +2023-10-03 18:33:00,41.75,41.79,41.7,41.79,3000.0,CALM +2023-10-03 18:32:00,41.75,41.79,41.75,41.79,303.0,CALM +2023-10-03 18:31:00,41.75,41.75,41.7,41.7,5629.0,CALM +2023-10-03 18:30:00,41.8,41.8,41.75,41.75,190.0,CALM +2023-10-03 18:28:00,41.8,41.8,41.8,41.8,3867.0,CALM +2023-10-03 18:27:00,41.8,41.8,41.8,41.8,300.0,CALM +2023-10-03 18:26:00,41.879,41.88,41.8,41.85,5585.0,CALM +2023-10-03 18:24:00,41.9,41.9,41.9,41.9,2.0,CALM +2023-10-03 18:23:00,41.94,41.94,41.94,41.94,2.0,CALM +2023-10-03 18:22:00,41.9,41.9,41.9,41.9,967.0,CALM +2023-10-03 18:21:00,41.94,41.94,41.9,41.9,1516.0,CALM +2023-10-03 18:20:00,41.94,41.94,41.9,41.9,2224.0,CALM +2023-10-03 18:19:00,41.9,41.9,41.9,41.9,1000.0,CALM +2023-10-03 18:18:00,41.88,41.99,41.88,41.95,3219.0,CALM +2023-10-03 18:17:00,41.88,41.88,41.86,41.86,1891.0,CALM +2023-10-03 18:16:00,41.85,41.89,41.85,41.89,538.0,CALM +2023-10-03 18:15:00,41.86,41.86,41.851,41.851,502.0,CALM +2023-10-03 18:14:00,41.89,41.89,41.89,41.89,117.0,CALM +2023-10-03 18:13:00,41.89,41.89,41.89,41.89,89.0,CALM +2023-10-03 18:12:00,41.89,41.89,41.89,41.89,10.0,CALM +2023-10-03 18:11:00,41.89,41.89,41.86,41.89,61.0,CALM +2023-10-03 18:10:00,41.89,41.89,41.89,41.89,119.0,CALM +2023-10-03 18:08:00,41.9,41.99,41.9,41.99,648.0,CALM +2023-10-03 18:07:00,41.9,41.9,41.9,41.9,2.0,CALM +2023-10-03 18:06:00,41.9,41.9,41.9,41.9,10.0,CALM +2023-10-03 18:04:00,41.95,41.95,41.9,41.9,74.0,CALM +2023-10-03 18:01:00,41.9,41.9,41.9,41.9,67.0,CALM +2023-10-03 18:00:00,41.85,41.9,41.85,41.9,6413.0,CALM +2023-10-03 17:59:00,41.99,41.99,41.99,41.99,250.0,CALM +2023-10-03 17:58:00,41.85,41.9,41.85,41.9,2049.0,CALM +2023-10-03 17:57:00,41.9,41.9,41.9,41.9,1000.0,CALM +2023-10-03 17:56:00,41.9,41.9,41.9,41.9,150.0,CALM +2023-10-03 17:55:00,41.95,41.95,41.9,41.9,3308.0,CALM +2023-10-03 17:54:00,41.99,41.99,41.901,41.901,202.0,CALM +2023-10-03 17:51:00,41.93,41.93,41.9,41.91,133.0,CALM +2023-10-03 17:50:00,41.92,41.92,41.92,41.92,445.0,CALM +2023-10-03 17:49:00,42.03,42.03,42.0,42.03,200.0,CALM +2023-10-03 17:48:00,41.95,42.0,41.95,42.0,318.0,CALM +2023-10-03 17:46:00,41.95,41.95,41.95,41.95,1379.0,CALM +2023-10-03 17:45:00,41.95,41.95,41.9,41.9,4769.0,CALM +2023-10-03 17:44:00,42.0,42.0,41.95,41.95,1192.0,CALM +2023-10-03 17:43:00,42.0,42.0,41.95,41.95,1700.0,CALM +2023-10-03 17:42:00,42.0,42.0,42.0,42.0,530.0,CALM +2023-10-03 17:41:00,41.99,41.99,41.99,41.99,167.0,CALM +2023-10-03 17:40:00,42.0,42.0,41.95,41.95,605.0,CALM +2023-10-03 17:39:00,42.0,42.04,42.0,42.04,386.0,CALM +2023-10-03 17:38:00,41.96,41.96,41.96,41.96,200.0,CALM +2023-10-03 17:37:00,42.0,42.0,42.0,42.0,125.0,CALM +2023-10-03 17:36:00,41.999,42.0,41.95,41.95,3205.0,CALM +2023-10-03 17:35:00,42.05,42.05,41.95,42.0,1246.0,CALM +2023-10-03 17:34:00,42.0,42.05,42.0,42.05,3645.0,CALM +2023-10-03 17:33:00,42.01,42.17,42.0,42.17,3093.0,CALM +2023-10-03 17:32:00,41.99,42.01,41.99,42.01,820.0,CALM +2023-10-03 17:31:00,42.01,42.1,41.95,41.97,438.0,CALM +2023-10-03 17:30:00,42.2,42.2,42.01,42.01,125.0,CALM +2023-10-03 17:29:00,42.16,42.2,42.16,42.2,50.0,CALM +2023-10-03 17:28:00,41.951,42.2,41.951,42.2,10901.0,CALM +2023-10-03 17:25:00,41.95,42.1,41.91,42.1,1063.0,CALM +2023-10-03 17:23:00,41.76,41.9,41.75,41.9,3420.0,CALM +2023-10-03 17:22:00,41.61,41.8,41.61,41.8,647.0,CALM +2023-10-03 17:21:00,41.7,41.7,41.6,41.6,3023.0,CALM +2023-10-03 17:20:00,41.85,41.85,41.7,41.7,2540.0,CALM +2023-10-03 17:19:00,41.7,41.72,41.7,41.72,200.0,CALM +2023-10-03 17:17:00,41.95,41.95,41.95,41.95,100.0,CALM +2023-10-03 17:16:00,41.6,41.6,41.5,41.6,345.0,CALM +2023-10-03 17:15:00,42.01,42.01,41.6,41.6,3279.0,CALM +2023-10-03 17:14:00,42.02,42.02,42.02,42.02,200.0,CALM +2023-10-03 17:13:00,42.09,42.1,42.08,42.1,240.0,CALM +2023-10-03 17:12:00,42.12,42.19,42.1,42.19,1149.0,CALM +2023-10-03 17:11:00,42.08,42.08,42.05,42.05,1096.0,CALM +2023-10-03 17:10:00,42.09,42.09,42.08,42.09,350.0,CALM +2023-10-03 17:09:00,41.99,41.99,41.99,41.99,54.0,CALM +2023-10-03 17:08:00,42.01,42.01,41.95,41.96,1546.0,CALM +2023-10-03 17:07:00,42.09,42.09,42.05,42.05,105.0,CALM +2023-10-03 17:06:00,42.1,42.1,42.09,42.1,2101.0,CALM +2023-10-03 17:05:00,42.0,42.1,42.0,42.1,583.0,CALM +2023-10-03 17:04:00,42.0,42.1,41.97,42.1,2615.0,CALM +2023-10-03 17:03:00,41.96,42.0,41.95,41.96,955.0,CALM +2023-10-03 17:02:00,41.95,41.96,41.95,41.95,3768.0,CALM +2023-10-03 17:01:00,42.0,42.0,41.96,41.96,1623.0,CALM +2023-10-03 17:00:00,41.95,42.0,41.95,42.0,2550.0,CALM +2023-10-03 16:59:00,41.95,42.05,41.95,41.95,2182.0,CALM +2023-10-03 16:58:00,42.02,42.23,41.95,41.95,2020.0,CALM +2023-10-03 16:57:00,42.03,42.11,41.95,42.11,6846.0,CALM +2023-10-03 16:56:00,42.03,42.1,42.0,42.1,206.0,CALM +2023-10-03 16:55:00,42.01,42.02,42.01,42.02,169.0,CALM +2023-10-03 16:54:00,42.1,42.1,41.95,42.0,185.0,CALM +2023-10-03 16:53:00,41.96,42.25,41.95,42.25,3764.0,CALM +2023-10-03 16:52:00,42.0,42.11,41.95,41.95,8852.0,CALM +2023-10-03 16:51:00,42.01,42.15,42.0,42.0,923.0,CALM +2023-10-03 16:50:00,42.01,42.2,42.01,42.12,1206.0,CALM +2023-10-03 16:49:00,42.1,42.1,42.0,42.01,1044.0,CALM +2023-10-03 16:48:00,42.1,42.2,41.95,42.14,5931.0,CALM +2023-10-03 16:47:00,41.7,42.15,41.7,42.1,4683.0,CALM +2023-10-03 16:46:00,41.68,41.83,41.65,41.83,440.0,CALM +2023-10-03 16:45:00,41.66,41.69,41.61,41.69,23.0,CALM +2023-10-03 16:44:00,41.8,41.8,41.75,41.79,314.0,CALM +2023-10-03 16:43:00,41.62,41.8,41.6,41.8,1506.0,CALM +2023-10-03 16:42:00,41.6,41.86,41.6,41.7,4604.0,CALM +2023-10-03 16:41:00,41.6,41.839,41.6,41.68,2154.0,CALM +2023-10-03 16:40:00,41.52,41.69,41.52,41.69,539.0,CALM +2023-10-03 16:39:00,41.42,41.69,41.42,41.6,2499.0,CALM +2023-10-03 16:38:00,41.4,41.5,41.4,41.4,2066.0,CALM +2023-10-03 16:37:00,41.52,41.7,41.4,41.4,4610.0,CALM +2023-10-03 16:36:00,41.56,41.8,41.52,41.52,1091.0,CALM +2023-10-03 16:35:00,41.95,41.95,41.5,41.65,5635.0,CALM +2023-10-03 16:34:00,41.4,42.0,41.4,41.89,7345.0,CALM +2023-10-03 16:33:00,41.34,41.51,41.33,41.45,2859.0,CALM +2023-10-03 16:32:00,41.33,41.5,41.33,41.5,1735.0,CALM +2023-10-03 16:31:00,41.32,41.45,41.3,41.45,3372.0,CALM +2023-10-03 16:30:00,41.49,41.5,41.4,41.4,6624.0,CALM +2023-10-03 16:29:00,41.3,41.84,41.3,41.45,1634.0,CALM +2023-10-03 16:28:00,41.4,41.5,41.25,41.4,1611.0,CALM +2023-10-03 16:27:00,41.41,41.56,41.4,41.56,1419.0,CALM +2023-10-03 16:26:00,41.5,41.5,41.4,41.5,523.0,CALM +2023-10-03 16:25:00,41.27,41.51,41.18,41.51,7009.0,CALM +2023-10-03 16:24:00,41.53,41.909,41.35,41.35,1204.0,CALM +2023-10-03 16:23:00,41.31,41.93,41.25,41.93,5895.0,CALM +2023-10-03 16:22:00,41.5,41.7,41.4,41.5,4586.0,CALM +2023-10-03 16:21:00,41.49,41.7,41.25,41.7,4539.0,CALM +2023-10-03 16:20:00,41.55,41.69,41.25,41.25,15423.0,CALM +2023-10-03 16:19:00,41.62,41.9,41.54,41.69,1123.0,CALM +2023-10-03 16:18:00,41.37,42.0,41.25,41.98,5819.0,CALM +2023-10-03 16:17:00,41.55,41.7,41.25,41.69,11132.0,CALM +2023-10-03 16:16:00,40.61,41.9,40.27,41.6,15919.0,CALM +2023-10-03 16:15:00,40.8,41.1,40.53,40.8,9807.0,CALM +2023-10-03 16:14:00,40.83,41.0,40.3,40.77,19360.0,CALM +2023-10-03 16:13:00,41.97,41.97,40.55,40.89,19135.0,CALM +2023-10-03 16:12:00,42.92,42.92,41.7,41.97,15510.0,CALM +2023-10-03 16:11:00,43.26,43.8,42.57,42.91,19729.0,CALM +2023-10-03 16:10:00,44.01,44.14,43.32,43.32,24116.0,CALM +2023-10-03 16:09:00,44.28,44.4,44.0,44.0,6704.0,CALM +2023-10-03 16:08:00,44.45,44.49,44.17,44.2,1125.0,CALM +2023-10-03 16:07:00,43.7,44.5,43.7,44.48,12134.0,CALM +2023-10-03 16:06:00,43.92,44.29,43.65,43.7,10674.0,CALM +2023-10-03 16:05:00,44.1,44.532,43.47,43.88,9449.0,CALM +2023-10-03 16:04:00,45.5,45.6,43.55,44.1,15877.0,CALM +2023-10-03 16:03:00,46.55,46.55,44.65,44.65,4365.0,CALM +2023-10-03 16:02:00,47.5,47.64,45.73,46.0,6614.0,CALM +2023-10-03 16:01:00,47.5,47.5,47.5,47.5,1430.0,CALM +2023-10-03 16:00:00,47.54,47.54,47.482,47.5,159059.0,CALM +2023-10-03 15:59:00,47.49,47.55,47.485,47.54,28774.0,CALM +2023-10-03 15:58:00,47.44,47.49,47.435,47.49,23068.0,CALM +2023-10-03 15:57:00,47.47,47.48,47.43,47.457,18010.0,CALM +2023-10-03 15:56:00,47.39,47.47,47.38,47.465,21239.0,CALM +2023-10-03 15:55:00,47.4,47.42,47.345,47.37,23217.0,CALM +2023-10-03 15:54:00,47.44,47.495,47.4,47.4,11037.0,CALM +2023-10-03 15:53:00,47.52,47.52,47.46,47.46,9756.0,CALM +2023-10-03 15:52:00,47.54,47.545,47.49,47.49,5685.0,CALM +2023-10-03 15:51:00,47.535,47.549,47.5,47.53,8681.0,CALM +2023-10-03 15:50:00,47.51,47.54,47.5,47.54,7277.0,CALM +2023-10-03 15:49:00,47.5,47.52,47.49,47.5,14695.0,CALM +2023-10-03 15:48:00,47.505,47.527,47.47,47.52,6370.0,CALM +2023-10-03 15:47:00,47.55,47.55,47.46,47.5,4647.0,CALM +2023-10-03 15:46:00,47.54,47.57,47.54,47.569,4378.0,CALM +2023-10-03 15:45:00,47.55,47.55,47.51,47.545,4125.0,CALM +2023-10-03 15:44:00,47.57,47.59,47.55,47.555,5070.0,CALM +2023-10-03 15:43:00,47.47,47.607,47.47,47.58,30746.0,CALM +2023-10-03 15:42:00,47.46,47.47,47.455,47.47,1317.0,CALM +2023-10-03 15:41:00,47.499,47.498,47.44,47.47,10373.0,CALM +2023-10-03 15:40:00,47.49,47.5,47.47,47.485,4432.0,CALM +2023-10-03 15:39:00,47.49,47.54,47.49,47.5,9428.0,CALM +2023-10-03 15:38:00,47.52,47.52,47.475,47.49,8920.0,CALM +2023-10-03 15:37:00,47.43,47.515,47.41,47.51,6337.0,CALM +2023-10-03 15:36:00,47.415,47.44,47.415,47.43,2991.0,CALM +2023-10-03 15:35:00,47.4,47.42,47.38,47.42,2737.0,CALM +2023-10-03 15:34:00,47.305,47.42,47.29,47.39,15822.0,CALM +2023-10-03 15:33:00,47.325,47.37,47.3,47.3,6304.0,CALM +2023-10-03 15:32:00,47.465,47.47,47.35,47.35,9254.0,CALM +2023-10-03 15:31:00,47.455,47.48,47.43,47.445,7532.0,CALM +2023-10-03 15:30:00,47.455,47.48,47.43,47.48,1244.0,CALM +2023-10-03 15:29:00,47.44,47.48,47.4,47.48,6087.0,CALM +2023-10-03 15:28:00,47.46,47.475,47.46,47.475,2926.0,CALM +2023-10-03 15:26:00,47.5,47.5,47.48,47.48,1658.0,CALM +2023-10-03 15:25:00,47.55,47.55,47.48,47.48,2372.0,CALM +2023-10-03 15:24:00,47.55,47.56,47.55,47.55,1174.0,CALM +2023-10-03 15:23:00,47.58,47.58,47.521,47.521,2080.0,CALM +2023-10-03 15:22:00,47.54,47.58,47.54,47.58,2587.0,CALM +2023-10-03 15:21:00,47.54,47.56,47.54,47.555,1610.0,CALM +2023-10-03 15:20:00,47.55,47.55,47.525,47.535,2938.0,CALM +2023-10-03 15:19:00,47.49,47.53,47.48,47.53,2306.0,CALM +2023-10-03 15:18:00,47.63,47.63,47.49,47.49,8419.0,CALM +2023-10-03 15:17:00,47.58,47.61,47.58,47.605,1657.0,CALM +2023-10-03 15:16:00,47.58,47.58,47.56,47.57,2303.0,CALM +2023-10-03 15:15:00,47.55,47.58,47.55,47.58,1580.0,CALM +2023-10-03 15:14:00,47.545,47.545,47.54,47.545,746.0,CALM +2023-10-03 15:13:00,47.55,47.55,47.53,47.545,2078.0,CALM +2023-10-03 15:12:00,47.56,47.59,47.54,47.54,2593.0,CALM +2023-10-03 15:11:00,47.57,47.57,47.55,47.555,2379.0,CALM +2023-10-03 15:10:00,47.565,47.565,47.55,47.56,803.0,CALM +2023-10-03 15:09:00,47.58,47.59,47.56,47.56,1312.0,CALM +2023-10-03 15:08:00,47.51,47.57,47.5,47.57,3566.0,CALM +2023-10-03 15:07:00,47.53,47.54,47.5,47.54,737.0,CALM +2023-10-03 15:06:00,47.55,47.55,47.52,47.54,1554.0,CALM +2023-10-03 15:05:00,47.56,47.562,47.54,47.54,1801.0,CALM +2023-10-03 15:04:00,47.61,47.61,47.55,47.55,2797.0,CALM +2023-10-03 15:03:00,47.605,47.65,47.605,47.62,1535.0,CALM +2023-10-03 15:02:00,47.605,47.605,47.605,47.605,670.0,CALM +2023-10-03 15:01:00,47.58,47.62,47.561,47.6,3523.0,CALM +2023-10-03 15:00:00,47.6,47.6,47.537,47.58,6201.0,CALM +2023-10-03 14:59:00,47.54,47.59,47.51,47.59,3673.0,CALM +2023-10-03 14:58:00,47.52,47.52,47.52,47.52,272.0,CALM +2023-10-03 14:57:00,47.495,47.539,47.495,47.51,3537.0,CALM +2023-10-03 14:56:00,47.53,47.53,47.495,47.495,4164.0,CALM +2023-10-03 14:55:00,47.55,47.55,47.526,47.526,1370.0,CALM +2023-10-03 14:54:00,47.53,47.54,47.51,47.54,2151.0,CALM +2023-10-03 14:53:00,47.52,47.52,47.52,47.52,664.0,CALM +2023-10-03 14:52:00,47.49,47.525,47.485,47.52,3032.0,CALM +2023-10-03 14:51:00,47.485,47.485,47.47,47.485,1286.0,CALM +2023-10-03 14:50:00,47.509,47.54,47.46,47.48,5030.0,CALM +2023-10-03 14:49:00,47.49,47.49,47.49,47.49,1058.0,CALM +2023-10-03 14:48:00,47.505,47.505,47.48,47.495,2852.0,CALM +2023-10-03 14:47:00,47.39,47.49,47.39,47.49,42119.0,CALM +2023-10-03 14:46:00,47.295,47.38,47.295,47.38,20266.0,CALM +2023-10-03 14:45:00,47.345,47.345,47.29,47.29,1998.0,CALM +2023-10-03 14:44:00,47.321,47.369,47.321,47.345,788.0,CALM +2023-10-03 14:42:00,47.405,47.405,47.35,47.35,1242.0,CALM +2023-10-03 14:41:00,47.41,47.43,47.395,47.405,3147.0,CALM +2023-10-03 14:40:00,47.371,47.385,47.371,47.385,597.0,CALM +2023-10-03 14:39:00,47.43,47.43,47.4,47.4,1213.0,CALM +2023-10-03 14:38:00,47.43,47.43,47.4,47.4,677.0,CALM +2023-10-03 14:37:00,47.435,47.435,47.41,47.43,670.0,CALM +2023-10-03 14:36:00,47.41,47.45,47.4,47.45,2228.0,CALM +2023-10-03 14:35:00,47.465,47.465,47.405,47.44,3962.0,CALM +2023-10-03 14:34:00,47.459,47.47,47.44,47.44,1508.0,CALM +2023-10-03 14:33:00,47.42,47.48,47.42,47.46,2085.0,CALM +2023-10-03 14:32:00,47.45,47.45,47.42,47.42,914.0,CALM +2023-10-03 14:31:00,47.48,47.48,47.43,47.45,7936.0,CALM +2023-10-03 14:29:00,47.48,47.48,47.464,47.464,1117.0,CALM +2023-10-03 14:28:00,47.47,47.475,47.47,47.475,755.0,CALM +2023-10-03 14:27:00,47.49,47.5,47.48,47.48,2594.0,CALM +2023-10-03 14:26:00,47.56,47.56,47.49,47.49,2844.0,CALM +2023-10-03 14:25:00,47.57,47.575,47.561,47.561,1766.0,CALM +2023-10-03 14:24:00,47.57,47.571,47.57,47.571,1031.0,CALM +2023-10-03 14:22:00,47.59,47.6,47.58,47.58,1762.0,CALM +2023-10-03 14:21:00,47.59,47.59,47.58,47.585,2057.0,CALM +2023-10-03 14:19:00,47.595,47.595,47.595,47.595,312.0,CALM +2023-10-03 14:16:00,47.555,47.6,47.53,47.6,2635.0,CALM +2023-10-03 14:15:00,47.55,47.56,47.55,47.559,982.0,CALM +2023-10-03 14:14:00,47.53,47.54,47.53,47.54,1058.0,CALM +2023-10-03 14:12:00,47.55,47.55,47.53,47.55,1837.0,CALM +2023-10-03 14:11:00,47.55,47.56,47.53,47.535,1331.0,CALM +2023-10-03 14:10:00,47.53,47.545,47.53,47.545,906.0,CALM +2023-10-03 14:09:00,47.501,47.52,47.501,47.52,491.0,CALM +2023-10-03 14:08:00,47.55,47.56,47.52,47.52,4319.0,CALM +2023-10-03 14:07:00,47.57,47.58,47.57,47.58,836.0,CALM +2023-10-03 14:05:00,47.67,47.67,47.58,47.58,1588.0,CALM +2023-10-03 14:04:00,47.66,47.66,47.66,47.66,192.0,CALM +2023-10-03 14:03:00,47.6,47.64,47.6,47.64,1307.0,CALM +2023-10-03 14:02:00,47.61,47.62,47.61,47.62,775.0,CALM +2023-10-03 14:01:00,47.645,47.645,47.645,47.645,415.0,CALM +2023-10-03 14:00:00,47.641,47.67,47.64,47.64,2094.0,CALM +2023-10-03 13:59:00,47.67,47.705,47.66,47.67,3279.0,CALM +2023-10-03 13:58:00,47.655,47.655,47.655,47.655,128.0,CALM +2023-10-03 13:57:00,47.61,47.66,47.61,47.65,1905.0,CALM +2023-10-03 13:56:00,47.66,47.66,47.63,47.64,825.0,CALM +2023-10-03 13:55:00,47.645,47.645,47.62,47.62,584.0,CALM +2023-10-03 13:54:00,47.645,47.67,47.645,47.67,329.0,CALM +2023-10-03 13:53:00,47.65,47.65,47.65,47.65,243.0,CALM +2023-10-03 13:52:00,47.66,47.68,47.62,47.63,2128.0,CALM +2023-10-03 13:51:00,47.66,47.71,47.65,47.71,1313.0,CALM +2023-10-03 13:50:00,47.62,47.64,47.61,47.64,1018.0,CALM +2023-10-03 13:49:00,47.64,47.65,47.64,47.645,845.0,CALM +2023-10-03 13:48:00,47.69,47.69,47.64,47.66,1354.0,CALM +2023-10-03 13:46:00,47.7,47.7,47.7,47.7,274.0,CALM +2023-10-03 13:45:00,47.665,47.68,47.665,47.675,677.0,CALM +2023-10-03 13:44:00,47.66,47.665,47.65,47.665,708.0,CALM +2023-10-03 13:43:00,47.69,47.74,47.69,47.7,1673.0,CALM +2023-10-03 13:41:00,47.69,47.69,47.68,47.68,470.0,CALM +2023-10-03 13:40:00,47.625,47.65,47.625,47.65,521.0,CALM +2023-10-03 13:39:00,47.665,47.665,47.64,47.64,1937.0,CALM +2023-10-03 13:38:00,47.68,47.68,47.66,47.66,521.0,CALM +2023-10-03 13:37:00,47.745,47.745,47.7,47.7,1164.0,CALM +2023-10-03 13:35:00,47.77,47.77,47.75,47.755,953.0,CALM +2023-10-03 13:34:00,47.72,47.79,47.72,47.777,3231.0,CALM +2023-10-03 13:32:00,47.71,47.74,47.71,47.71,1510.0,CALM +2023-10-03 13:31:00,47.69,47.73,47.69,47.73,1709.0,CALM +2023-10-03 13:30:00,47.775,47.785,47.71,47.71,2275.0,CALM +2023-10-03 13:29:00,47.78,47.78,47.765,47.765,543.0,CALM +2023-10-03 13:27:00,47.725,47.74,47.725,47.74,1509.0,CALM +2023-10-03 13:26:00,47.72,47.76,47.7,47.725,898.0,CALM +2023-10-03 13:25:00,47.765,47.765,47.75,47.75,690.0,CALM +2023-10-03 13:24:00,47.75,47.77,47.75,47.77,823.0,CALM +2023-10-03 13:23:00,47.715,47.77,47.715,47.77,1212.0,CALM +2023-10-03 13:22:00,47.72,47.73,47.7,47.7,604.0,CALM +2023-10-03 13:21:00,47.74,47.745,47.74,47.745,1279.0,CALM +2023-10-03 13:20:00,47.77,47.77,47.74,47.74,1605.0,CALM +2023-10-03 13:19:00,47.83,47.83,47.76,47.78,1429.0,CALM +2023-10-03 13:18:00,47.885,47.896,47.84,47.845,1256.0,CALM +2023-10-03 13:17:00,47.93,47.93,47.88,47.896,2191.0,CALM +2023-10-03 13:16:00,47.96,47.96,47.91,47.92,1737.0,CALM +2023-10-03 13:14:00,47.98,47.985,47.94,47.955,4338.0,CALM +2023-10-03 13:13:00,47.975,48.0,47.96,48.0,2028.0,CALM +2023-10-03 13:12:00,47.89,48.0,47.89,47.98,4798.0,CALM +2023-10-03 13:11:00,47.94,47.94,47.93,47.93,340.0,CALM +2023-10-03 13:10:00,47.91,47.93,47.91,47.93,1409.0,CALM +2023-10-03 13:09:00,47.895,47.93,47.895,47.93,1093.0,CALM +2023-10-03 13:08:00,47.915,47.915,47.91,47.911,753.0,CALM +2023-10-03 13:07:00,47.92,47.92,47.87,47.89,1879.0,CALM +2023-10-03 13:06:00,47.92,47.92,47.92,47.92,706.0,CALM +2023-10-03 13:05:00,47.87,47.87,47.87,47.87,211.0,CALM +2023-10-03 13:04:00,47.925,47.925,47.9,47.9,1223.0,CALM +2023-10-03 13:02:00,47.94,47.95,47.93,47.95,1089.0,CALM +2023-10-03 13:01:00,47.82,47.96,47.81,47.93,7955.0,CALM +2023-10-03 13:00:00,47.79,47.8,47.785,47.785,1031.0,CALM +2023-10-03 12:59:00,47.84,47.84,47.75,47.785,3814.0,CALM +2023-10-03 12:58:00,47.89,47.89,47.89,47.89,266.0,CALM +2023-10-03 12:56:00,47.85,47.85,47.85,47.85,546.0,CALM +2023-10-03 12:53:00,47.83,47.87,47.815,47.865,2069.0,CALM +2023-10-03 12:52:00,47.84,47.84,47.81,47.81,1576.0,CALM +2023-10-03 12:51:00,47.846,47.846,47.846,47.846,516.0,CALM +2023-10-03 12:50:00,47.807,47.85,47.8,47.8,1729.0,CALM +2023-10-03 12:49:00,47.85,47.85,47.815,47.815,314.0,CALM +2023-10-03 12:48:00,47.85,47.85,47.82,47.82,1331.0,CALM +2023-10-03 12:47:00,47.84,47.87,47.84,47.87,3047.0,CALM +2023-10-03 12:46:00,47.86,47.87,47.84,47.84,2565.0,CALM +2023-10-03 12:45:00,47.78,47.85,47.78,47.85,1101.0,CALM +2023-10-03 12:44:00,47.77,47.79,47.77,47.79,935.0,CALM +2023-10-03 12:42:00,47.78,47.8,47.78,47.8,2138.0,CALM +2023-10-03 12:41:00,47.81,47.81,47.81,47.81,413.0,CALM +2023-10-03 12:40:00,47.81,47.81,47.8,47.8,644.0,CALM +2023-10-03 12:38:00,47.806,47.83,47.79,47.79,2967.0,CALM +2023-10-03 12:37:00,47.765,47.813,47.765,47.79,5989.0,CALM +2023-10-03 12:36:00,47.76,47.76,47.76,47.76,162.0,CALM +2023-10-03 12:35:00,47.71,47.74,47.705,47.735,1674.0,CALM +2023-10-03 12:34:00,47.68,47.7,47.68,47.7,1021.0,CALM +2023-10-03 12:33:00,47.69,47.7,47.69,47.7,467.0,CALM +2023-10-03 12:32:00,47.68,47.68,47.645,47.645,511.0,CALM +2023-10-03 12:31:00,47.655,47.655,47.655,47.655,303.0,CALM +2023-10-03 12:30:00,47.66,47.66,47.66,47.66,338.0,CALM +2023-10-03 12:29:00,47.62,47.62,47.62,47.62,356.0,CALM +2023-10-03 12:28:00,47.675,47.7,47.62,47.63,2548.0,CALM +2023-10-03 12:27:00,47.68,47.7,47.675,47.675,1520.0,CALM +2023-10-03 12:26:00,47.695,47.695,47.695,47.695,294.0,CALM +2023-10-03 12:25:00,47.64,47.675,47.63,47.675,900.0,CALM +2023-10-03 12:24:00,47.72,47.72,47.68,47.68,1057.0,CALM +2023-10-03 12:23:00,47.67,47.675,47.63,47.675,1400.0,CALM +2023-10-03 12:22:00,47.76,47.78,47.66,47.67,4316.0,CALM +2023-10-03 12:20:00,47.88,47.88,47.815,47.815,1355.0,CALM +2023-10-03 12:19:00,47.77,47.86,47.77,47.86,2853.0,CALM +2023-10-03 12:18:00,47.77,47.77,47.77,47.77,863.0,CALM +2023-10-03 12:17:00,47.795,47.818,47.795,47.8,611.0,CALM +2023-10-03 12:16:00,47.81,47.81,47.795,47.795,1444.0,CALM +2023-10-03 12:15:00,47.83,47.83,47.83,47.83,517.0,CALM +2023-10-03 12:13:00,47.83,47.845,47.83,47.845,998.0,CALM +2023-10-03 12:12:00,47.821,47.839,47.82,47.82,609.0,CALM +2023-10-03 12:10:00,47.77,47.82,47.76,47.82,2706.0,CALM +2023-10-03 12:09:00,47.81,47.81,47.81,47.81,180.0,CALM +2023-10-03 12:08:00,47.79,47.8,47.79,47.8,562.0,CALM +2023-10-03 12:07:00,47.81,47.81,47.81,47.81,414.0,CALM +2023-10-03 12:06:00,47.81,47.81,47.81,47.81,302.0,CALM +2023-10-03 12:05:00,47.8,47.81,47.785,47.81,1478.0,CALM +2023-10-03 12:03:00,47.78,47.78,47.78,47.78,608.0,CALM +2023-10-03 12:02:00,47.79,47.79,47.79,47.79,233.0,CALM +2023-10-03 12:01:00,47.76,47.77,47.76,47.77,1682.0,CALM +2023-10-03 12:00:00,47.76,47.77,47.73,47.759,1974.0,CALM +2023-10-03 11:58:00,47.8,47.81,47.77,47.81,4892.0,CALM +2023-10-03 11:57:00,47.78,47.8,47.78,47.8,590.0,CALM +2023-10-03 11:56:00,47.795,47.795,47.795,47.795,663.0,CALM +2023-10-03 11:55:00,47.825,47.825,47.825,47.825,300.0,CALM +2023-10-03 11:54:00,47.81,47.81,47.81,47.81,324.0,CALM +2023-10-03 11:52:00,47.84,47.84,47.76,47.795,2802.0,CALM +2023-10-03 11:51:00,47.84,47.84,47.84,47.84,996.0,CALM +2023-10-03 11:50:00,47.8,47.83,47.8,47.83,525.0,CALM +2023-10-03 11:49:00,47.83,47.835,47.79,47.805,2086.0,CALM +2023-10-03 11:48:00,47.855,47.855,47.82,47.83,2297.0,CALM +2023-10-03 11:47:00,47.85,47.85,47.85,47.85,249.0,CALM +2023-10-03 11:46:00,47.85,47.861,47.85,47.86,996.0,CALM +2023-10-03 11:45:00,47.85,47.85,47.85,47.85,146.0,CALM +2023-10-03 11:44:00,47.855,47.855,47.855,47.855,238.0,CALM +2023-10-03 11:43:00,47.8,47.85,47.8,47.85,2152.0,CALM +2023-10-03 11:42:00,47.785,47.785,47.785,47.785,263.0,CALM +2023-10-03 11:41:00,47.759,47.785,47.75,47.785,981.0,CALM +2023-10-03 11:40:00,47.74,47.79,47.73,47.765,3865.0,CALM +2023-10-03 11:39:00,47.73,47.73,47.73,47.73,782.0,CALM +2023-10-03 11:38:00,47.74,47.74,47.74,47.74,501.0,CALM +2023-10-03 11:37:00,47.73,47.73,47.73,47.73,221.0,CALM +2023-10-03 11:36:00,47.75,47.75,47.75,47.75,361.0,CALM +2023-10-03 11:35:00,47.72,47.72,47.72,47.72,231.0,CALM +2023-10-03 11:33:00,47.725,47.725,47.725,47.725,408.0,CALM +2023-10-03 11:32:00,47.72,47.72,47.72,47.72,110.0,CALM +2023-10-03 11:31:00,47.76,47.8,47.73,47.73,3152.0,CALM +2023-10-03 11:30:00,47.79,47.79,47.79,47.79,805.0,CALM +2023-10-03 11:29:00,47.81,47.81,47.81,47.81,309.0,CALM +2023-10-03 11:28:00,47.765,47.83,47.765,47.83,1213.0,CALM +2023-10-03 11:27:00,47.76,47.78,47.76,47.765,1477.0,CALM +2023-10-03 11:26:00,47.79,47.79,47.785,47.785,791.0,CALM +2023-10-03 11:24:00,47.79,47.79,47.78,47.78,459.0,CALM +2023-10-03 11:23:00,47.83,47.83,47.8,47.805,1990.0,CALM +2023-10-03 11:22:00,47.84,47.84,47.82,47.83,1260.0,CALM +2023-10-03 11:20:00,47.79,47.83,47.76,47.82,1761.0,CALM +2023-10-03 11:19:00,47.86,47.86,47.81,47.81,1617.0,CALM +2023-10-03 11:18:00,47.81,47.845,47.81,47.845,968.0,CALM +2023-10-03 11:17:00,47.81,47.81,47.8,47.8,294.0,CALM +2023-10-03 11:16:00,47.79,47.84,47.79,47.83,2044.0,CALM +2023-10-03 11:15:00,47.79,47.79,47.79,47.79,300.0,CALM +2023-10-03 11:14:00,47.76,47.76,47.755,47.755,463.0,CALM +2023-10-03 11:13:00,47.785,47.79,47.76,47.79,1041.0,CALM +2023-10-03 11:12:00,47.82,47.82,47.78,47.78,1851.0,CALM +2023-10-03 11:11:00,47.78,47.83,47.78,47.83,1704.0,CALM +2023-10-03 11:10:00,47.745,47.76,47.73,47.76,1105.0,CALM +2023-10-03 11:09:00,47.77,47.78,47.75,47.75,1134.0,CALM +2023-10-03 11:08:00,47.805,47.83,47.78,47.79,5202.0,CALM +2023-10-03 11:07:00,47.805,47.805,47.78,47.78,1868.0,CALM +2023-10-03 11:06:00,47.77,47.8,47.77,47.8,1037.0,CALM +2023-10-03 11:05:00,47.75,47.75,47.75,47.75,364.0,CALM +2023-10-03 11:04:00,47.7,47.77,47.69,47.77,3837.0,CALM +2023-10-03 11:02:00,47.71,47.71,47.698,47.698,405.0,CALM +2023-10-03 11:01:00,47.72,47.73,47.7,47.7,1124.0,CALM +2023-10-03 11:00:00,47.645,47.7,47.645,47.7,2168.0,CALM +2023-10-03 10:59:00,47.675,47.675,47.64,47.64,1370.0,CALM +2023-10-03 10:58:00,47.68,47.68,47.68,47.68,304.0,CALM +2023-10-03 10:56:00,47.59,47.668,47.57,47.669,4804.0,CALM +2023-10-03 10:55:00,47.575,47.575,47.575,47.575,154.0,CALM +2023-10-03 10:54:00,47.588,47.588,47.58,47.58,775.0,CALM +2023-10-03 10:53:00,47.535,47.59,47.535,47.58,2772.0,CALM +2023-10-03 10:52:00,47.52,47.56,47.52,47.54,1720.0,CALM +2023-10-03 10:51:00,47.47,47.5,47.47,47.5,1277.0,CALM +2023-10-03 10:49:00,47.51,47.51,47.51,47.51,313.0,CALM +2023-10-03 10:48:00,47.49,47.49,47.485,47.485,721.0,CALM +2023-10-03 10:47:00,47.515,47.515,47.515,47.515,364.0,CALM +2023-10-03 10:46:00,47.58,47.58,47.53,47.53,773.0,CALM +2023-10-03 10:45:00,47.66,47.66,47.57,47.58,2698.0,CALM +2023-10-03 10:44:00,47.65,47.65,47.63,47.63,778.0,CALM +2023-10-03 10:42:00,47.67,47.67,47.67,47.67,549.0,CALM +2023-10-03 10:40:00,47.57,47.65,47.55,47.65,3478.0,CALM +2023-10-03 10:39:00,47.582,47.582,47.582,47.582,1092.0,CALM +2023-10-03 10:38:00,47.59,47.605,47.59,47.605,983.0,CALM +2023-10-03 10:36:00,47.62,47.62,47.6,47.6,465.0,CALM +2023-10-03 10:35:00,47.54,47.61,47.54,47.61,2249.0,CALM +2023-10-03 10:34:00,47.49,47.56,47.49,47.55,3539.0,CALM +2023-10-03 10:33:00,47.52,47.52,47.52,47.52,529.0,CALM +2023-10-03 10:32:00,47.53,47.53,47.52,47.52,643.0,CALM +2023-10-03 10:31:00,47.53,47.53,47.53,47.53,1087.0,CALM +2023-10-03 10:30:00,47.55,47.55,47.534,47.534,917.0,CALM +2023-10-03 10:29:00,47.55,47.55,47.55,47.55,484.0,CALM +2023-10-03 10:28:00,47.55,47.552,47.54,47.545,1529.0,CALM +2023-10-03 10:27:00,47.59,47.625,47.59,47.615,2959.0,CALM +2023-10-03 10:26:00,47.645,47.65,47.61,47.63,1082.0,CALM +2023-10-03 10:25:00,47.645,47.645,47.645,47.645,182.0,CALM +2023-10-03 10:24:00,47.535,47.66,47.535,47.66,4209.0,CALM +2023-10-03 10:23:00,47.54,47.54,47.54,47.54,379.0,CALM +2023-10-03 10:22:00,47.51,47.525,47.495,47.519,2033.0,CALM +2023-10-03 10:21:00,47.525,47.59,47.52,47.56,5730.0,CALM +2023-10-03 10:20:00,47.525,47.525,47.525,47.525,166.0,CALM +2023-10-03 10:19:00,47.52,47.52,47.52,47.52,711.0,CALM +2023-10-03 10:18:00,47.525,47.57,47.52,47.52,783.0,CALM +2023-10-03 10:17:00,47.51,47.51,47.51,47.51,1013.0,CALM +2023-10-03 10:16:00,47.455,47.48,47.455,47.48,1043.0,CALM +2023-10-03 10:15:00,47.43,47.48,47.43,47.44,3542.0,CALM +2023-10-03 10:14:00,47.4,47.47,47.4,47.47,1720.0,CALM +2023-10-03 10:13:00,47.455,47.48,47.43,47.43,1831.0,CALM +2023-10-03 10:12:00,47.45,47.485,47.45,47.485,365.0,CALM +2023-10-03 10:11:00,47.46,47.52,47.46,47.485,1061.0,CALM +2023-10-03 10:10:00,47.38,47.485,47.361,47.485,2017.0,CALM +2023-10-03 10:09:00,47.34,47.4,47.31,47.4,1931.0,CALM +2023-10-03 10:08:00,47.46,47.49,47.335,47.335,2103.0,CALM +2023-10-03 10:07:00,47.54,47.54,47.49,47.49,716.0,CALM +2023-10-03 10:06:00,47.57,47.57,47.57,47.57,361.0,CALM +2023-10-03 10:05:00,47.63,47.63,47.63,47.63,559.0,CALM +2023-10-03 10:04:00,47.67,47.67,47.615,47.615,962.0,CALM +2023-10-03 10:03:00,47.68,47.745,47.68,47.745,1787.0,CALM +2023-10-03 10:02:00,47.71,47.71,47.61,47.61,1898.0,CALM +2023-10-03 10:01:00,47.73,47.79,47.726,47.79,1221.0,CALM +2023-10-03 10:00:00,47.7,47.77,47.7,47.77,516.0,CALM +2023-10-03 09:58:00,47.65,47.68,47.64,47.68,1736.0,CALM +2023-10-03 09:57:00,47.7,47.7,47.7,47.7,280.0,CALM +2023-10-03 09:56:00,47.63,47.686,47.63,47.686,3391.0,CALM +2023-10-03 09:55:00,47.531,47.531,47.531,47.531,647.0,CALM +2023-10-03 09:54:00,47.45,47.51,47.44,47.51,2999.0,CALM +2023-10-03 09:53:00,47.47,47.47,47.42,47.43,1388.0,CALM +2023-10-03 09:52:00,47.47,47.53,47.47,47.52,1167.0,CALM +2023-10-03 09:51:00,47.385,47.44,47.385,47.4,1747.0,CALM +2023-10-03 09:50:00,47.36,47.36,47.325,47.325,681.0,CALM +2023-10-03 09:48:00,47.43,47.47,47.425,47.43,1284.0,CALM +2023-10-03 09:46:00,47.352,47.465,47.351,47.465,1160.0,CALM +2023-10-03 09:45:00,47.485,47.485,47.35,47.415,679.0,CALM +2023-10-03 09:44:00,47.56,47.65,47.46,47.51,2602.0,CALM +2023-10-03 09:43:00,47.689,47.689,47.58,47.646,2420.0,CALM +2023-10-03 09:40:00,47.33,47.4,47.33,47.4,807.0,CALM +2023-10-03 09:39:00,47.26,47.26,47.26,47.26,1744.0,CALM +2023-10-03 09:38:00,47.32,47.35,47.29,47.335,2290.0,CALM +2023-10-03 09:37:00,47.405,47.405,47.405,47.405,205.0,CALM +2023-10-03 09:36:00,47.45,47.45,47.4,47.4,984.0,CALM +2023-10-03 09:35:00,47.52,47.52,47.5,47.5,1060.0,CALM +2023-10-03 09:34:00,47.58,47.65,47.522,47.522,808.0,CALM +2023-10-03 09:33:00,47.51,47.59,47.51,47.525,1800.0,CALM +2023-10-03 09:32:00,47.33,47.33,47.33,47.33,246.0,CALM +2023-10-03 09:31:00,47.26,47.28,47.26,47.26,1224.0,CALM +2023-10-03 09:30:00,47.24,47.24,47.15,47.229,8195.0,CALM +2023-10-03 09:29:00,47.19,47.19,47.19,47.19,2.0,CALM +2023-10-03 09:25:00,47.01,47.2,47.0,47.11,38.0,CALM +2023-10-03 09:24:00,47.24,47.24,47.24,47.24,25.0,CALM +2023-10-03 09:19:00,47.24,47.24,47.24,47.24,100.0,CALM +2023-10-03 09:16:00,47.22,47.24,47.22,47.24,200.0,CALM +2023-10-03 09:15:00,47.22,47.22,47.22,47.22,10.0,CALM +2023-10-03 09:06:00,47.24,47.24,47.24,47.24,20.0,CALM +2023-10-03 08:59:00,47.25,47.25,47.25,47.25,1.0,CALM +2023-10-03 08:53:00,47.25,47.25,47.25,47.25,6.0,CALM +2023-10-03 08:51:00,47.25,47.25,47.25,47.25,1.0,CALM +2023-10-03 08:44:00,47.25,47.25,47.25,47.25,2593.0,CALM +2023-10-03 08:41:00,47.3,47.3,47.3,47.3,23.0,CALM +2023-10-03 08:00:00,47.979,47.979,47.979,47.979,50.0,CALM +2023-10-03 07:00:00,47.0,47.0,47.0,47.0,21.0,CALM +2023-10-03 06:18:00,47.41,47.41,47.4,47.4,3.0,CALM +2023-10-02 19:58:00,47.19,47.2,47.19,47.2,10.0,CALM +2023-10-02 19:50:00,48.56,48.56,48.56,48.56,3.0,CALM +2023-10-02 19:47:00,47.11,47.11,47.11,47.11,5.0,CALM +2023-10-02 19:44:00,47.15,47.15,47.15,47.15,25.0,CALM +2023-10-02 19:36:00,47.56,47.56,47.2,47.2,28.0,CALM +2023-10-02 19:06:00,47.0,47.0,47.0,47.0,10.0,CALM +2023-10-02 18:40:00,47.92,47.95,47.92,47.95,4.0,CALM +2023-10-02 18:01:00,48.56,48.56,48.56,48.56,150.0,CALM +2023-10-02 17:59:00,48.56,48.56,48.56,48.56,1.0,CALM +2023-10-02 17:57:00,47.0,47.0,47.0,47.0,300.0,CALM +2023-10-02 17:41:00,47.93,47.93,47.0,47.0,25.0,CALM +2023-10-02 17:21:00,48.56,48.56,48.56,48.56,15.0,CALM +2023-10-02 17:04:00,48.56,48.56,48.56,48.56,200.0,CALM +2023-10-02 16:50:00,48.56,48.56,48.56,48.56,2.0,CALM +2023-10-02 16:48:00,47.52,47.52,47.52,47.52,1497.0,CALM +2023-10-02 16:31:00,47.123,47.123,47.123,47.123,17.0,CALM +2023-10-02 16:03:00,47.52,47.52,47.52,47.52,1.0,CALM +2023-10-02 16:02:00,47.52,47.52,47.52,47.52,45026.0,CALM +2023-10-02 16:01:00,47.52,47.52,47.52,47.52,5105.0,CALM +2023-10-02 16:00:00,47.52,47.52,47.52,47.52,243888.0,CALM +2023-10-02 15:59:00,47.565,47.57,47.5,47.52,36688.0,CALM +2023-10-02 15:58:00,47.57,47.575,47.56,47.565,8567.0,CALM +2023-10-02 15:57:00,47.57,47.58,47.55,47.575,18879.0,CALM +2023-10-02 15:56:00,47.57,47.599,47.56,47.57,18497.0,CALM +2023-10-02 15:55:00,47.525,47.58,47.525,47.58,5981.0,CALM +2023-10-02 15:54:00,47.56,47.585,47.52,47.54,11716.0,CALM +2023-10-02 15:53:00,47.53,47.57,47.5,47.565,10424.0,CALM +2023-10-02 15:52:00,47.485,47.54,47.485,47.534,8093.0,CALM +2023-10-02 15:51:00,47.425,47.49,47.42,47.47,7417.0,CALM +2023-10-02 15:50:00,47.5,47.5,47.44,47.44,6402.0,CALM +2023-10-02 15:49:00,47.53,47.53,47.492,47.5,5064.0,CALM +2023-10-02 15:48:00,47.58,47.58,47.51,47.51,4145.0,CALM +2023-10-02 15:47:00,47.57,47.581,47.55,47.581,4721.0,CALM +2023-10-02 15:46:00,47.57,47.59,47.56,47.565,3308.0,CALM +2023-10-02 15:45:00,47.57,47.57,47.541,47.56,6271.0,CALM +2023-10-02 15:44:00,47.59,47.595,47.55,47.56,2943.0,CALM +2023-10-02 15:43:00,47.63,47.64,47.581,47.59,3778.0,CALM +2023-10-02 15:42:00,47.565,47.62,47.55,47.61,3534.0,CALM +2023-10-02 15:41:00,47.53,47.57,47.52,47.565,3437.0,CALM +2023-10-02 15:40:00,47.54,47.59,47.54,47.57,5611.0,CALM +2023-10-02 15:39:00,47.54,47.56,47.529,47.53,4015.0,CALM +2023-10-02 15:38:00,47.499,47.53,47.491,47.53,2980.0,CALM +2023-10-02 15:37:00,47.475,47.51,47.43,47.5,7577.0,CALM +2023-10-02 15:36:00,47.473,47.49,47.47,47.47,2754.0,CALM +2023-10-02 15:35:00,47.503,47.503,47.48,47.494,2592.0,CALM +2023-10-02 15:34:00,47.485,47.52,47.485,47.515,2354.0,CALM +2023-10-02 15:33:00,47.49,47.495,47.46,47.48,5831.0,CALM +2023-10-02 15:32:00,47.49,47.495,47.49,47.49,2762.0,CALM +2023-10-02 15:31:00,47.49,47.5,47.48,47.48,756.0,CALM +2023-10-02 15:30:00,47.49,47.51,47.48,47.49,2352.0,CALM +2023-10-02 15:29:00,47.48,47.52,47.48,47.49,3127.0,CALM +2023-10-02 15:28:00,47.46,47.48,47.46,47.47,3381.0,CALM +2023-10-02 15:27:00,47.46,47.48,47.44,47.44,2572.0,CALM +2023-10-02 15:26:00,47.5,47.53,47.47,47.47,2278.0,CALM +2023-10-02 15:25:00,47.63,47.64,47.53,47.555,3741.0,CALM +2023-10-02 15:24:00,47.62,47.63,47.6,47.61,2774.0,CALM +2023-10-02 15:23:00,47.6,47.624,47.59,47.625,1782.0,CALM +2023-10-02 15:22:00,47.54,47.58,47.54,47.58,2027.0,CALM +2023-10-02 15:21:00,47.53,47.55,47.525,47.55,1268.0,CALM +2023-10-02 15:20:00,47.51,47.53,47.47,47.53,4465.0,CALM +2023-10-02 15:19:00,47.495,47.52,47.48,47.52,2611.0,CALM +2023-10-02 15:18:00,47.5,47.5,47.47,47.47,1321.0,CALM +2023-10-02 15:16:00,47.43,47.5,47.43,47.5,3486.0,CALM +2023-10-02 15:15:00,47.4,47.46,47.4,47.43,3744.0,CALM +2023-10-02 15:14:00,47.435,47.435,47.4,47.4,1654.0,CALM +2023-10-02 15:13:00,47.56,47.56,47.43,47.43,3901.0,CALM +2023-10-02 15:12:00,47.565,47.565,47.565,47.565,844.0,CALM +2023-10-02 15:11:00,47.575,47.575,47.55,47.55,273.0,CALM +2023-10-02 15:10:00,47.56,47.6,47.56,47.58,2109.0,CALM +2023-10-02 15:09:00,47.575,47.575,47.55,47.56,1556.0,CALM +2023-10-02 15:08:00,47.665,47.665,47.59,47.615,4097.0,CALM +2023-10-02 15:07:00,47.69,47.69,47.665,47.665,3215.0,CALM +2023-10-02 15:06:00,47.665,47.67,47.665,47.67,1113.0,CALM +2023-10-02 15:05:00,47.6,47.659,47.6,47.659,2729.0,CALM +2023-10-02 15:04:00,47.595,47.61,47.595,47.605,1503.0,CALM +2023-10-02 15:03:00,47.545,47.595,47.52,47.595,4274.0,CALM +2023-10-02 15:02:00,47.51,47.55,47.51,47.55,1672.0,CALM +2023-10-02 15:01:00,47.495,47.499,47.49,47.495,1371.0,CALM +2023-10-02 15:00:00,47.445,47.5,47.445,47.5,2498.0,CALM +2023-10-02 14:59:00,47.46,47.47,47.445,47.445,1828.0,CALM +2023-10-02 14:58:00,47.37,47.425,47.37,47.425,2115.0,CALM +2023-10-02 14:57:00,47.37,47.37,47.36,47.36,1097.0,CALM +2023-10-02 14:56:00,47.395,47.395,47.37,47.37,892.0,CALM +2023-10-02 14:55:00,47.39,47.39,47.36,47.39,2293.0,CALM +2023-10-02 14:54:00,47.42,47.42,47.39,47.39,1862.0,CALM +2023-10-02 14:53:00,47.43,47.437,47.43,47.43,920.0,CALM +2023-10-02 14:52:00,47.405,47.43,47.4,47.43,2670.0,CALM +2023-10-02 14:51:00,47.42,47.42,47.41,47.41,850.0,CALM +2023-10-02 14:50:00,47.43,47.43,47.41,47.41,1370.0,CALM +2023-10-02 14:49:00,47.425,47.44,47.425,47.43,616.0,CALM +2023-10-02 14:48:00,47.46,47.46,47.429,47.429,1768.0,CALM +2023-10-02 14:47:00,47.455,47.47,47.45,47.47,2044.0,CALM +2023-10-02 14:46:00,47.46,47.46,47.46,47.46,222.0,CALM +2023-10-02 14:45:00,47.465,47.465,47.44,47.44,1707.0,CALM +2023-10-02 14:44:00,47.465,47.465,47.46,47.46,1078.0,CALM +2023-10-02 14:42:00,47.43,47.45,47.43,47.45,1267.0,CALM +2023-10-02 14:41:00,47.43,47.43,47.43,47.43,774.0,CALM +2023-10-02 14:40:00,47.44,47.445,47.44,47.445,628.0,CALM +2023-10-02 14:39:00,47.47,47.47,47.45,47.45,1637.0,CALM +2023-10-02 14:38:00,47.45,47.48,47.45,47.48,1158.0,CALM +2023-10-02 14:37:00,47.405,47.44,47.405,47.435,1777.0,CALM +2023-10-02 14:36:00,47.41,47.42,47.39,47.405,2513.0,CALM +2023-10-02 14:34:00,47.415,47.415,47.413,47.413,579.0,CALM +2023-10-02 14:33:00,47.415,47.42,47.415,47.42,459.0,CALM +2023-10-02 14:32:00,47.41,47.42,47.405,47.42,1278.0,CALM +2023-10-02 14:31:00,47.4,47.4,47.4,47.4,992.0,CALM +2023-10-02 14:30:00,47.36,47.395,47.36,47.394,2636.0,CALM +2023-10-02 14:29:00,47.39,47.39,47.34,47.345,1712.0,CALM +2023-10-02 14:28:00,47.39,47.41,47.39,47.41,308.0,CALM +2023-10-02 14:27:00,47.45,47.45,47.415,47.415,2180.0,CALM +2023-10-02 14:25:00,47.46,47.46,47.44,47.45,1594.0,CALM +2023-10-02 14:24:00,47.48,47.48,47.48,47.48,286.0,CALM +2023-10-02 14:22:00,47.48,47.48,47.48,47.48,575.0,CALM +2023-10-02 14:21:00,47.45,47.5,47.44,47.49,2263.0,CALM +2023-10-02 14:20:00,47.46,47.46,47.45,47.45,818.0,CALM +2023-10-02 14:19:00,47.46,47.46,47.46,47.46,583.0,CALM +2023-10-02 14:18:00,47.45,47.45,47.439,47.445,1509.0,CALM +2023-10-02 14:17:00,47.47,47.47,47.47,47.47,355.0,CALM +2023-10-02 14:16:00,47.415,47.47,47.41,47.47,2361.0,CALM +2023-10-02 14:15:00,47.48,47.48,47.43,47.43,1817.0,CALM +2023-10-02 14:14:00,47.5,47.5,47.5,47.5,995.0,CALM +2023-10-02 14:13:00,47.53,47.53,47.53,47.53,566.0,CALM +2023-10-02 14:12:00,47.58,47.58,47.56,47.56,2804.0,CALM +2023-10-02 14:11:00,47.55,47.57,47.55,47.57,670.0,CALM +2023-10-02 14:10:00,47.53,47.56,47.53,47.55,1537.0,CALM +2023-10-02 14:09:00,47.51,47.525,47.5,47.525,2767.0,CALM +2023-10-02 14:08:00,47.513,47.513,47.513,47.513,291.0,CALM +2023-10-02 14:06:00,47.499,47.53,47.49,47.515,2141.0,CALM +2023-10-02 14:04:00,47.49,47.515,47.47,47.515,1192.0,CALM +2023-10-02 14:03:00,47.55,47.55,47.46,47.51,3972.0,CALM +2023-10-02 14:02:00,47.565,47.565,47.561,47.561,708.0,CALM +2023-10-02 14:01:00,47.55,47.57,47.55,47.55,1298.0,CALM +2023-10-02 14:00:00,47.55,47.58,47.535,47.58,3127.0,CALM +2023-10-02 13:58:00,47.555,47.555,47.555,47.555,336.0,CALM +2023-10-02 13:57:00,47.55,47.56,47.55,47.55,966.0,CALM +2023-10-02 13:55:00,47.49,47.55,47.49,47.55,2408.0,CALM +2023-10-02 13:54:00,47.56,47.57,47.53,47.53,1534.0,CALM +2023-10-02 13:53:00,47.6,47.6,47.56,47.58,2304.0,CALM +2023-10-02 13:52:00,47.53,47.57,47.53,47.57,2580.0,CALM +2023-10-02 13:51:00,47.51,47.52,47.51,47.52,1072.0,CALM +2023-10-02 13:50:00,47.535,47.535,47.535,47.535,409.0,CALM +2023-10-02 13:49:00,47.56,47.56,47.56,47.56,832.0,CALM +2023-10-02 13:48:00,47.6,47.6,47.56,47.56,1637.0,CALM +2023-10-02 13:46:00,47.58,47.58,47.58,47.58,907.0,CALM +2023-10-02 13:45:00,47.52,47.6,47.52,47.585,1576.0,CALM +2023-10-02 13:44:00,47.53,47.53,47.53,47.53,874.0,CALM +2023-10-02 13:43:00,47.51,47.51,47.51,47.51,1212.0,CALM +2023-10-02 13:42:00,47.498,47.52,47.498,47.52,1618.0,CALM +2023-10-02 13:40:00,47.5,47.5,47.47,47.5,4395.0,CALM +2023-10-02 13:39:00,47.435,47.48,47.435,47.48,1540.0,CALM +2023-10-02 13:38:00,47.46,47.46,47.44,47.44,499.0,CALM +2023-10-02 13:37:00,47.46,47.46,47.46,47.46,1135.0,CALM +2023-10-02 13:36:00,47.44,47.44,47.44,47.44,938.0,CALM +2023-10-02 13:35:00,47.48,47.48,47.45,47.45,1163.0,CALM +2023-10-02 13:34:00,47.46,47.46,47.46,47.46,389.0,CALM +2023-10-02 13:33:00,47.38,47.43,47.38,47.43,1529.0,CALM +2023-10-02 13:32:00,47.33,47.33,47.33,47.33,1142.0,CALM +2023-10-02 13:31:00,47.3,47.345,47.285,47.34,2040.0,CALM +2023-10-02 13:30:00,47.28,47.3,47.27,47.27,672.0,CALM +2023-10-02 13:29:00,47.28,47.28,47.28,47.28,316.0,CALM +2023-10-02 13:28:00,47.31,47.31,47.29,47.29,983.0,CALM +2023-10-02 13:27:00,47.33,47.33,47.33,47.33,435.0,CALM +2023-10-02 13:26:00,47.345,47.35,47.32,47.32,841.0,CALM +2023-10-02 13:25:00,47.305,47.36,47.305,47.32,4444.0,CALM +2023-10-02 13:24:00,47.298,47.32,47.297,47.32,300.0,CALM +2023-10-02 13:23:00,47.32,47.35,47.28,47.3,5676.0,CALM +2023-10-02 13:22:00,47.36,47.39,47.36,47.39,1791.0,CALM +2023-10-02 13:21:00,47.39,47.39,47.37,47.37,900.0,CALM +2023-10-02 13:20:00,47.44,47.44,47.41,47.41,1747.0,CALM +2023-10-02 13:18:00,47.46,47.46,47.45,47.46,1207.0,CALM +2023-10-02 13:17:00,47.38,47.51,47.38,47.495,5284.0,CALM +2023-10-02 13:16:00,47.349,47.35,47.349,47.35,344.0,CALM +2023-10-02 13:15:00,47.26,47.34,47.23,47.325,9593.0,CALM +2023-10-02 13:14:00,47.305,47.305,47.26,47.26,1836.0,CALM +2023-10-02 13:13:00,47.29,47.305,47.29,47.305,670.0,CALM +2023-10-02 13:12:00,47.335,47.35,47.29,47.29,3484.0,CALM +2023-10-02 13:11:00,47.38,47.38,47.34,47.34,1443.0,CALM +2023-10-02 13:10:00,47.37,47.37,47.37,47.37,278.0,CALM +2023-10-02 13:09:00,47.45,47.45,47.395,47.395,4275.0,CALM +2023-10-02 13:08:00,47.42,47.42,47.397,47.397,2048.0,CALM +2023-10-02 13:07:00,47.47,47.47,47.387,47.387,2719.0,CALM +2023-10-02 13:06:00,47.5,47.5,47.45,47.47,403.0,CALM +2023-10-02 13:04:00,47.55,47.55,47.504,47.504,1749.0,CALM +2023-10-02 13:03:00,47.53,47.54,47.53,47.54,1443.0,CALM +2023-10-02 13:02:00,47.53,47.53,47.53,47.53,211.0,CALM +2023-10-02 13:00:00,47.54,47.55,47.53,47.53,1475.0,CALM +2023-10-02 12:59:00,47.52,47.535,47.5,47.5,2254.0,CALM +2023-10-02 12:58:00,47.5,47.5,47.5,47.5,482.0,CALM +2023-10-02 12:57:00,47.495,47.5,47.48,47.48,984.0,CALM +2023-10-02 12:56:00,47.47,47.47,47.47,47.47,309.0,CALM +2023-10-02 12:55:00,47.55,47.565,47.46,47.49,2945.0,CALM +2023-10-02 12:54:00,47.56,47.56,47.56,47.56,623.0,CALM +2023-10-02 12:53:00,47.58,47.585,47.56,47.56,703.0,CALM +2023-10-02 12:52:00,47.555,47.64,47.54,47.57,5253.0,CALM +2023-10-02 12:51:00,47.555,47.555,47.555,47.555,505.0,CALM +2023-10-02 12:50:00,47.61,47.61,47.56,47.56,2335.0,CALM +2023-10-02 12:49:00,47.61,47.61,47.61,47.61,207.0,CALM +2023-10-02 12:45:00,47.59,47.59,47.59,47.59,240.0,CALM +2023-10-02 12:44:00,47.61,47.61,47.61,47.61,306.0,CALM +2023-10-02 12:43:00,47.62,47.62,47.61,47.61,1024.0,CALM +2023-10-02 12:42:00,47.65,47.65,47.65,47.65,576.0,CALM +2023-10-02 12:41:00,47.64,47.64,47.63,47.63,272.0,CALM +2023-10-02 12:40:00,47.625,47.625,47.625,47.625,444.0,CALM +2023-10-02 12:39:00,47.608,47.608,47.6,47.6,464.0,CALM +2023-10-02 12:38:00,47.54,47.595,47.53,47.595,6084.0,CALM +2023-10-02 12:37:00,47.57,47.57,47.54,47.54,551.0,CALM +2023-10-02 12:36:00,47.6,47.615,47.6,47.615,451.0,CALM +2023-10-02 12:35:00,47.67,47.67,47.645,47.645,1510.0,CALM +2023-10-02 12:34:00,47.7,47.7,47.7,47.7,180.0,CALM +2023-10-02 12:33:00,47.66,47.67,47.66,47.67,726.0,CALM +2023-10-02 12:32:00,47.69,47.69,47.66,47.66,562.0,CALM +2023-10-02 12:31:00,47.705,47.705,47.685,47.685,725.0,CALM +2023-10-02 12:30:00,47.715,47.72,47.705,47.705,1637.0,CALM +2023-10-02 12:29:00,47.73,47.73,47.73,47.73,352.0,CALM +2023-10-02 12:28:00,47.735,47.75,47.735,47.738,1923.0,CALM +2023-10-02 12:27:00,47.73,47.75,47.73,47.75,454.0,CALM +2023-10-02 12:26:00,47.75,47.75,47.75,47.75,507.0,CALM +2023-10-02 12:23:00,47.76,47.77,47.76,47.77,1463.0,CALM +2023-10-02 12:21:00,47.78,47.79,47.77,47.77,1103.0,CALM +2023-10-02 12:20:00,47.78,47.78,47.74,47.76,1027.0,CALM +2023-10-02 12:19:00,47.77,47.77,47.76,47.76,456.0,CALM +2023-10-02 12:18:00,47.81,47.81,47.765,47.765,1076.0,CALM +2023-10-02 12:17:00,47.78,47.785,47.78,47.785,540.0,CALM +2023-10-02 12:16:00,47.83,47.83,47.79,47.79,686.0,CALM +2023-10-02 12:15:00,47.8,47.805,47.795,47.805,460.0,CALM +2023-10-02 12:14:00,47.81,47.81,47.78,47.78,1025.0,CALM +2023-10-02 12:13:00,47.81,47.82,47.81,47.82,308.0,CALM +2023-10-02 12:12:00,47.8,47.805,47.8,47.805,231.0,CALM +2023-10-02 12:11:00,47.81,47.81,47.81,47.81,350.0,CALM +2023-10-02 12:10:00,47.82,47.82,47.81,47.82,952.0,CALM +2023-10-02 12:09:00,47.75,47.808,47.75,47.808,6304.0,CALM +2023-10-02 12:08:00,47.765,47.765,47.75,47.75,452.0,CALM +2023-10-02 12:07:00,47.745,47.76,47.745,47.76,778.0,CALM +2023-10-02 12:06:00,47.755,47.755,47.755,47.755,223.0,CALM +2023-10-02 12:05:00,47.74,47.75,47.72,47.74,852.0,CALM +2023-10-02 12:04:00,47.75,47.75,47.75,47.75,620.0,CALM +2023-10-02 12:03:00,47.8,47.84,47.76,47.76,3320.0,CALM +2023-10-02 12:02:00,47.835,47.835,47.835,47.835,214.0,CALM +2023-10-02 12:01:00,47.81,47.81,47.81,47.81,108.0,CALM +2023-10-02 12:00:00,47.81,47.83,47.8,47.81,1028.0,CALM +2023-10-02 11:59:00,47.775,47.775,47.775,47.775,289.0,CALM +2023-10-02 11:58:00,47.79,47.8,47.775,47.8,377.0,CALM +2023-10-02 11:57:00,47.7,47.76,47.7,47.76,3194.0,CALM +2023-10-02 11:56:00,47.69,47.71,47.69,47.69,629.0,CALM +2023-10-02 11:54:00,47.7,47.72,47.69,47.72,973.0,CALM +2023-10-02 11:53:00,47.78,47.78,47.725,47.725,1988.0,CALM +2023-10-02 11:52:00,47.775,47.78,47.73,47.73,1626.0,CALM +2023-10-02 11:50:00,47.73,47.748,47.73,47.748,1134.0,CALM +2023-10-02 11:49:00,47.76,47.76,47.76,47.76,313.0,CALM +2023-10-02 11:48:00,47.685,47.76,47.685,47.76,3127.0,CALM +2023-10-02 11:47:00,47.67,47.675,47.65,47.67,1503.0,CALM +2023-10-02 11:46:00,47.66,47.72,47.66,47.685,1962.0,CALM +2023-10-02 11:45:00,47.69,47.69,47.68,47.68,376.0,CALM +2023-10-02 11:44:00,47.675,47.675,47.675,47.675,478.0,CALM +2023-10-02 11:43:00,47.66,47.68,47.66,47.66,5924.0,CALM +2023-10-02 11:42:00,47.63,47.64,47.63,47.63,534.0,CALM +2023-10-02 11:41:00,47.71,47.71,47.64,47.65,4025.0,CALM +2023-10-02 11:40:00,47.76,47.76,47.7,47.73,1926.0,CALM +2023-10-02 11:38:00,47.74,47.78,47.74,47.76,500.0,CALM +2023-10-02 11:37:00,47.73,47.76,47.73,47.76,571.0,CALM +2023-10-02 11:36:00,47.922,47.922,47.84,47.9,2362.0,CALM +2023-10-02 11:35:00,47.96,47.96,47.9,47.9,840.0,CALM +2023-10-02 11:34:00,47.92,47.93,47.91,47.93,1295.0,CALM +2023-10-02 11:33:00,47.94,47.98,47.93,47.965,2031.0,CALM +2023-10-02 11:32:00,47.94,47.94,47.88,47.94,765.0,CALM +2023-10-02 11:31:00,47.92,47.92,47.89,47.89,722.0,CALM +2023-10-02 11:30:00,47.885,47.885,47.885,47.885,381.0,CALM +2023-10-02 11:29:00,47.885,47.885,47.885,47.885,703.0,CALM +2023-10-02 11:28:00,47.87,47.9,47.85,47.885,1900.0,CALM +2023-10-02 11:27:00,47.9,47.9,47.9,47.9,316.0,CALM +2023-10-02 11:26:00,47.785,47.855,47.785,47.8,3998.0,CALM +2023-10-02 11:25:00,47.78,47.78,47.78,47.78,201.0,CALM +2023-10-02 11:24:00,47.765,47.79,47.765,47.79,898.0,CALM +2023-10-02 11:23:00,47.92,47.92,47.84,47.84,1239.0,CALM +2023-10-02 11:22:00,47.97,47.97,47.93,47.93,1178.0,CALM +2023-10-02 11:21:00,47.9,47.96,47.9,47.96,1241.0,CALM +2023-10-02 11:20:00,47.93,47.96,47.9,47.935,2544.0,CALM +2023-10-02 11:19:00,47.96,47.96,47.93,47.93,458.0,CALM +2023-10-02 11:18:00,47.96,47.96,47.9,47.93,891.0,CALM +2023-10-02 11:17:00,47.93,47.96,47.93,47.96,504.0,CALM +2023-10-02 11:16:00,47.955,47.955,47.93,47.93,2000.0,CALM +2023-10-02 11:15:00,47.815,47.97,47.815,47.95,7825.0,CALM +2023-10-02 11:14:00,47.83,47.84,47.79,47.815,1726.0,CALM +2023-10-02 11:13:00,47.91,47.91,47.865,47.865,343.0,CALM +2023-10-02 11:12:00,47.96,47.96,47.875,47.875,1892.0,CALM +2023-10-02 11:11:00,47.975,48.0,47.95,47.97,6321.0,CALM +2023-10-02 11:10:00,47.98,47.985,47.957,47.957,2112.0,CALM +2023-10-02 11:09:00,48.0,48.0,47.99,47.99,549.0,CALM +2023-10-02 11:08:00,47.985,47.985,47.95,47.975,2899.0,CALM +2023-10-02 11:07:00,48.005,48.005,47.97,47.985,7081.0,CALM +2023-10-02 11:06:00,47.98,48.0,47.97,47.97,3622.0,CALM +2023-10-02 11:05:00,47.955,47.955,47.95,47.95,463.0,CALM +2023-10-02 11:04:00,48.0,48.01,47.93,47.95,4588.0,CALM +2023-10-02 11:03:00,47.96,48.0,47.96,48.0,819.0,CALM +2023-10-02 11:02:00,47.875,47.93,47.865,47.91,5235.0,CALM +2023-10-02 11:01:00,48.0,48.019,47.88,47.88,24428.0,CALM +2023-10-02 10:59:00,47.99,47.99,47.99,47.99,424.0,CALM +2023-10-02 10:58:00,47.915,47.99,47.915,47.99,3026.0,CALM +2023-10-02 10:57:00,47.88,47.915,47.88,47.915,2876.0,CALM +2023-10-02 10:56:00,47.885,47.885,47.885,47.885,100.0,CALM +2023-10-02 10:55:00,47.73,47.98,47.7,47.915,11198.0,CALM +2023-10-02 10:54:00,47.73,47.73,47.73,47.73,554.0,CALM +2023-10-02 10:53:00,47.73,47.73,47.72,47.73,569.0,CALM +2023-10-02 10:52:00,47.73,47.73,47.63,47.71,8769.0,CALM +2023-10-02 10:50:00,47.78,47.78,47.75,47.75,1012.0,CALM +2023-10-02 10:49:00,47.76,47.78,47.745,47.78,2151.0,CALM +2023-10-02 10:48:00,47.74,47.75,47.71,47.716,1291.0,CALM +2023-10-02 10:47:00,47.75,47.755,47.75,47.75,609.0,CALM +2023-10-02 10:46:00,47.79,47.79,47.75,47.75,765.0,CALM +2023-10-02 10:45:00,47.825,47.825,47.81,47.81,1272.0,CALM +2023-10-02 10:44:00,47.819,47.84,47.795,47.83,3313.0,CALM +2023-10-02 10:43:00,47.79,47.815,47.79,47.815,594.0,CALM +2023-10-02 10:42:00,47.8,47.82,47.79,47.79,780.0,CALM +2023-10-02 10:41:00,47.79,47.79,47.78,47.78,2834.0,CALM +2023-10-02 10:40:00,47.77,47.82,47.77,47.815,3250.0,CALM +2023-10-02 10:39:00,47.769,47.8,47.769,47.8,379.0,CALM +2023-10-02 10:38:00,47.82,47.82,47.74,47.74,1236.0,CALM +2023-10-02 10:37:00,47.8,47.8,47.8,47.8,778.0,CALM +2023-10-02 10:36:00,47.79,47.84,47.79,47.84,1070.0,CALM +2023-10-02 10:35:00,47.8,47.805,47.78,47.78,1259.0,CALM +2023-10-02 10:33:00,47.9,47.91,47.85,47.85,12241.0,CALM +2023-10-02 10:32:00,47.95,47.98,47.94,47.98,999.0,CALM +2023-10-02 10:31:00,47.94,47.96,47.94,47.96,1215.0,CALM +2023-10-02 10:30:00,47.96,47.98,47.91,47.91,1872.0,CALM +2023-10-02 10:29:00,47.995,47.995,47.995,47.995,224.0,CALM +2023-10-02 10:28:00,47.94,47.995,47.94,47.995,1258.0,CALM +2023-10-02 10:27:00,47.92,47.97,47.92,47.94,858.0,CALM +2023-10-02 10:26:00,48.07,48.07,47.89,47.935,2075.0,CALM +2023-10-02 10:25:00,48.09,48.09,48.09,48.09,428.0,CALM +2023-10-02 10:24:00,47.87,47.995,47.87,47.995,1868.0,CALM +2023-10-02 10:23:00,47.915,47.915,47.915,47.915,179.0,CALM +2023-10-02 10:22:00,47.97,48.0,47.87,47.87,1967.0,CALM +2023-10-02 10:21:00,47.96,48.03,47.95,47.99,1596.0,CALM +2023-10-02 10:20:00,47.86,47.86,47.85,47.86,2795.0,CALM +2023-10-02 10:19:00,47.745,47.89,47.745,47.875,10366.0,CALM +2023-10-02 10:18:00,47.83,47.85,47.75,47.76,10765.0,CALM +2023-10-02 10:17:00,47.87,47.87,47.81,47.81,2913.0,CALM +2023-10-02 10:16:00,48.1,48.15,47.85,47.85,15068.0,CALM +2023-10-02 10:15:00,48.08,48.13,48.05,48.1,11105.0,CALM +2023-10-02 10:14:00,48.22,48.22,48.14,48.14,3299.0,CALM +2023-10-02 10:13:00,48.22,48.24,48.21,48.24,1993.0,CALM +2023-10-02 10:12:00,48.295,48.33,48.25,48.25,7529.0,CALM +2023-10-02 10:11:00,48.3,48.31,48.29,48.295,6006.0,CALM +2023-10-02 10:10:00,48.41,48.41,48.3,48.3,7974.0,CALM +2023-10-02 10:09:00,48.41,48.43,48.41,48.41,1367.0,CALM +2023-10-02 10:06:00,48.52,48.52,48.49,48.49,1364.0,CALM +2023-10-02 10:05:00,48.58,48.59,48.56,48.59,2724.0,CALM +2023-10-02 10:04:00,48.555,48.555,48.52,48.53,1234.0,CALM +2023-10-02 10:03:00,48.555,48.555,48.555,48.555,737.0,CALM +2023-10-02 10:01:00,48.415,48.57,48.415,48.56,8143.0,CALM +2023-10-02 10:00:00,48.321,48.442,48.321,48.442,855.0,CALM +2023-10-02 09:59:00,48.34,48.35,48.33,48.33,811.0,CALM +2023-10-02 09:58:00,48.41,48.41,48.33,48.33,693.0,CALM +2023-10-02 09:57:00,48.41,48.41,48.41,48.41,475.0,CALM +2023-10-02 09:56:00,48.42,48.44,48.42,48.44,2385.0,CALM +2023-10-02 09:55:00,48.497,48.497,48.33,48.37,7724.0,CALM +2023-10-02 09:54:00,48.35,48.5,48.34,48.5,3304.0,CALM +2023-10-02 09:53:00,48.25,48.33,48.25,48.31,1666.0,CALM +2023-10-02 09:52:00,48.26,48.325,48.255,48.255,903.0,CALM +2023-10-02 09:51:00,48.23,48.25,48.23,48.245,1184.0,CALM +2023-10-02 09:50:00,48.18,48.18,48.18,48.18,301.0,CALM +2023-10-02 09:49:00,48.19,48.19,48.155,48.155,232.0,CALM +2023-10-02 09:48:00,48.245,48.25,48.245,48.25,1006.0,CALM +2023-10-02 09:47:00,48.255,48.266,48.255,48.266,246.0,CALM +2023-10-02 09:45:00,48.375,48.375,48.3,48.3,1393.0,CALM +2023-10-02 09:44:00,48.32,48.44,48.32,48.44,689.0,CALM +2023-10-02 09:43:00,48.28,48.35,48.28,48.33,3667.0,CALM +2023-10-02 09:42:00,48.25,48.28,48.22,48.28,938.0,CALM +2023-10-02 09:41:00,48.31,48.31,48.31,48.31,234.0,CALM +2023-10-02 09:40:00,48.36,48.375,48.26,48.26,1844.0,CALM +2023-10-02 09:38:00,48.42,48.43,48.4,48.42,1604.0,CALM +2023-10-02 09:37:00,48.54,48.54,48.46,48.46,938.0,CALM +2023-10-02 09:36:00,48.44,48.46,48.44,48.46,251.0,CALM +2023-10-02 09:35:00,48.41,48.45,48.4,48.44,860.0,CALM +2023-10-02 09:34:00,48.375,48.375,48.31,48.37,608.0,CALM +2023-10-02 09:33:00,48.42,48.42,48.35,48.35,846.0,CALM +2023-10-02 09:30:00,48.42,48.55,48.4,48.4,10639.0,CALM +2023-10-02 09:29:00,48.45,48.45,48.44,48.44,406.0,CALM +2023-10-02 09:19:00,48.5,48.5,48.5,48.5,21.0,CALM +2023-10-02 09:18:00,48.49,48.5,48.49,48.5,79.0,CALM +2023-10-02 09:06:00,48.5,48.5,48.5,48.5,35.0,CALM +2023-10-02 09:03:00,48.51,48.51,48.5,48.5,154.0,CALM +2023-10-02 08:54:00,48.5,48.5,48.42,48.42,169.0,CALM +2023-10-02 08:00:00,49.89,49.89,49.89,49.89,3.0,CALM +2023-09-29 19:47:00,49.05,49.69,48.99,48.99,14.0,CALM +2023-09-29 19:29:00,49.39,49.74,49.39,49.74,10.0,CALM +2023-09-29 19:28:00,49.05,49.39,49.0,49.0,25.0,CALM +2023-09-29 18:59:00,48.99,49.89,48.99,49.89,11.0,CALM +2023-09-29 18:58:00,48.33,48.33,48.33,48.33,50.0,CALM +2023-09-29 18:57:00,48.43,48.43,48.33,48.33,50.0,CALM +2023-09-29 18:50:00,48.32,48.32,48.32,48.32,8.0,CALM +2023-09-29 18:19:00,49.0,49.0,49.0,49.0,2.0,CALM +2023-09-29 18:06:00,48.42,48.42,48.42,48.42,17.0,CALM +2023-09-29 16:42:00,48.42,48.42,48.42,48.42,91.0,CALM +2023-09-29 16:40:00,48.31,48.31,48.31,48.31,3.0,CALM +2023-09-29 16:20:00,48.42,48.42,48.42,48.42,137.0,CALM +2023-09-29 16:19:00,48.29,48.29,48.29,48.29,1.0,CALM +2023-09-29 16:09:00,49.0,49.0,49.0,49.0,2.0,CALM +2023-09-29 16:07:00,48.42,48.42,48.42,48.42,710.0,CALM +2023-09-29 16:04:00,48.232,48.231,48.231,48.232,1.0,CALM +2023-09-29 16:02:00,48.42,48.42,48.42,48.42,4013.0,CALM +2023-09-29 16:01:00,48.42,48.42,48.42,48.42,10388.0,CALM +2023-09-29 16:00:00,48.41,48.42,48.41,48.42,169184.0,CALM +2023-09-29 15:59:00,48.45,48.465,48.41,48.41,20358.0,CALM +2023-09-29 15:58:00,48.465,48.47,48.44,48.45,6233.0,CALM +2023-09-29 15:57:00,48.45,48.49,48.45,48.465,6825.0,CALM +2023-09-29 15:56:00,48.48,48.51,48.46,48.46,8346.0,CALM +2023-09-29 15:55:00,48.45,48.51,48.42,48.49,10687.0,CALM +2023-09-29 15:54:00,48.55,48.55,48.465,48.47,5429.0,CALM +2023-09-29 15:53:00,48.56,48.58,48.54,48.57,6048.0,CALM +2023-09-29 15:52:00,48.58,48.58,48.54,48.55,4094.0,CALM +2023-09-29 15:51:00,48.62,48.63,48.553,48.553,4810.0,CALM +2023-09-29 15:50:00,48.575,48.6,48.55,48.6,3287.0,CALM +2023-09-29 15:49:00,48.52,48.579,48.52,48.579,3676.0,CALM +2023-09-29 15:48:00,48.51,48.52,48.5,48.52,2582.0,CALM +2023-09-29 15:47:00,48.5,48.579,48.5,48.51,2296.0,CALM +2023-09-29 15:46:00,48.47,48.49,48.46,48.49,3978.0,CALM +2023-09-29 15:45:00,48.48,48.485,48.46,48.46,1159.0,CALM +2023-09-29 15:44:00,48.53,48.53,48.5,48.5,1718.0,CALM +2023-09-29 15:43:00,48.54,48.54,48.54,48.54,743.0,CALM +2023-09-29 15:42:00,48.508,48.525,48.505,48.525,1936.0,CALM +2023-09-29 15:41:00,48.54,48.54,48.47,48.51,3493.0,CALM +2023-09-29 15:40:00,48.53,48.545,48.53,48.545,1276.0,CALM +2023-09-29 15:39:00,48.52,48.53,48.52,48.53,1104.0,CALM +2023-09-29 15:38:00,48.51,48.51,48.5,48.5,691.0,CALM +2023-09-29 15:37:00,48.5,48.535,48.495,48.52,2485.0,CALM +2023-09-29 15:36:00,48.54,48.54,48.51,48.515,1186.0,CALM +2023-09-29 15:35:00,48.49,48.53,48.49,48.53,2624.0,CALM +2023-09-29 15:34:00,48.5,48.52,48.49,48.495,1907.0,CALM +2023-09-29 15:33:00,48.5,48.5,48.48,48.498,940.0,CALM +2023-09-29 15:32:00,48.51,48.53,48.49,48.53,2919.0,CALM +2023-09-29 15:31:00,48.546,48.546,48.546,48.546,196.0,CALM +2023-09-29 15:30:00,48.56,48.57,48.56,48.56,1398.0,CALM +2023-09-29 15:29:00,48.59,48.59,48.59,48.59,520.0,CALM +2023-09-29 15:28:00,48.57,48.62,48.57,48.61,2377.0,CALM +2023-09-29 15:26:00,48.61,48.61,48.57,48.57,613.0,CALM +2023-09-29 15:25:00,48.6,48.6,48.6,48.6,1126.0,CALM +2023-09-29 15:24:00,48.6,48.6,48.6,48.6,231.0,CALM +2023-09-29 15:23:00,48.56,48.6,48.56,48.6,1159.0,CALM +2023-09-29 15:22:00,48.62,48.62,48.62,48.62,514.0,CALM +2023-09-29 15:21:00,48.63,48.63,48.63,48.63,1202.0,CALM +2023-09-29 15:20:00,48.615,48.657,48.59,48.6,5396.0,CALM +2023-09-29 15:19:00,48.62,48.62,48.62,48.62,300.0,CALM +2023-09-29 15:18:00,48.57,48.6,48.57,48.6,2367.0,CALM +2023-09-29 15:17:00,48.57,48.57,48.52,48.52,675.0,CALM +2023-09-29 15:14:00,48.54,48.54,48.54,48.54,530.0,CALM +2023-09-29 15:13:00,48.5,48.57,48.5,48.54,3012.0,CALM +2023-09-29 15:12:00,48.52,48.52,48.5,48.5,1298.0,CALM +2023-09-29 15:11:00,48.48,48.52,48.48,48.52,336.0,CALM +2023-09-29 15:10:00,48.495,48.51,48.495,48.51,984.0,CALM +2023-09-29 15:09:00,48.52,48.54,48.49,48.49,2039.0,CALM +2023-09-29 15:07:00,48.55,48.55,48.55,48.55,226.0,CALM +2023-09-29 15:06:00,48.59,48.59,48.57,48.57,966.0,CALM +2023-09-29 15:05:00,48.56,48.58,48.56,48.58,1045.0,CALM +2023-09-29 15:04:00,48.57,48.57,48.55,48.55,346.0,CALM +2023-09-29 15:03:00,48.65,48.65,48.64,48.64,690.0,CALM +2023-09-29 15:02:00,48.74,48.74,48.7,48.7,1724.0,CALM +2023-09-29 15:01:00,48.745,48.76,48.74,48.74,707.0,CALM +2023-09-29 15:00:00,48.72,48.75,48.72,48.75,1144.0,CALM +2023-09-29 14:59:00,48.7,48.73,48.7,48.73,1043.0,CALM +2023-09-29 14:58:00,48.68,48.69,48.65,48.69,1409.0,CALM +2023-09-29 14:57:00,48.61,48.66,48.61,48.66,1182.0,CALM +2023-09-29 14:55:00,48.58,48.6,48.58,48.6,875.0,CALM +2023-09-29 14:53:00,48.56,48.56,48.56,48.56,707.0,CALM +2023-09-29 14:52:00,48.58,48.58,48.545,48.545,1066.0,CALM +2023-09-29 14:51:00,48.57,48.605,48.57,48.605,1094.0,CALM +2023-09-29 14:50:00,48.59,48.615,48.59,48.6,1211.0,CALM +2023-09-29 14:49:00,48.49,48.53,48.49,48.53,1392.0,CALM +2023-09-29 14:48:00,48.475,48.5,48.475,48.5,751.0,CALM +2023-09-29 14:47:00,48.455,48.475,48.42,48.475,2846.0,CALM +2023-09-29 14:46:00,48.455,48.455,48.44,48.44,413.0,CALM +2023-09-29 14:45:00,48.445,48.445,48.445,48.445,247.0,CALM +2023-09-29 14:44:00,48.44,48.45,48.44,48.45,458.0,CALM +2023-09-29 14:43:00,48.43,48.43,48.43,48.43,258.0,CALM +2023-09-29 14:42:00,48.41,48.42,48.4,48.42,1031.0,CALM +2023-09-29 14:41:00,48.39,48.4,48.385,48.4,2452.0,CALM +2023-09-29 14:40:00,48.375,48.375,48.36,48.36,238.0,CALM +2023-09-29 14:39:00,48.38,48.38,48.38,48.38,996.0,CALM +2023-09-29 14:37:00,48.4,48.4,48.38,48.38,297.0,CALM +2023-09-29 14:36:00,48.38,48.38,48.38,48.38,498.0,CALM +2023-09-29 14:35:00,48.38,48.38,48.38,48.38,843.0,CALM +2023-09-29 14:34:00,48.34,48.37,48.34,48.37,645.0,CALM +2023-09-29 14:32:00,48.361,48.38,48.35,48.35,1174.0,CALM +2023-09-29 14:31:00,48.36,48.36,48.36,48.36,219.0,CALM +2023-09-29 14:30:00,48.39,48.39,48.38,48.38,751.0,CALM +2023-09-29 14:29:00,48.42,48.42,48.4,48.4,399.0,CALM +2023-09-29 14:27:00,48.45,48.45,48.45,48.45,204.0,CALM +2023-09-29 14:25:00,48.416,48.46,48.416,48.445,2941.0,CALM +2023-09-29 14:24:00,48.39,48.39,48.39,48.39,205.0,CALM +2023-09-29 14:23:00,48.39,48.39,48.39,48.39,209.0,CALM +2023-09-29 14:22:00,48.43,48.43,48.42,48.43,417.0,CALM +2023-09-29 14:21:00,48.443,48.443,48.443,48.443,780.0,CALM +2023-09-29 14:20:00,48.46,48.46,48.44,48.445,988.0,CALM +2023-09-29 14:19:00,48.46,48.46,48.46,48.46,612.0,CALM +2023-09-29 14:17:00,48.5,48.5,48.44,48.44,874.0,CALM +2023-09-29 14:15:00,48.535,48.56,48.5,48.51,557.0,CALM +2023-09-29 14:14:00,48.53,48.53,48.53,48.53,836.0,CALM +2023-09-29 14:13:00,48.56,48.58,48.56,48.58,546.0,CALM +2023-09-29 14:11:00,48.49,48.53,48.49,48.5,1623.0,CALM +2023-09-29 14:10:00,48.47,48.47,48.47,48.47,638.0,CALM +2023-09-29 14:09:00,48.49,48.52,48.47,48.47,1619.0,CALM +2023-09-29 14:07:00,48.49,48.505,48.49,48.505,653.0,CALM +2023-09-29 14:06:00,48.38,48.44,48.38,48.44,557.0,CALM +2023-09-29 14:05:00,48.43,48.43,48.42,48.42,2538.0,CALM +2023-09-29 14:04:00,48.4,48.4,48.4,48.4,120.0,CALM +2023-09-29 14:03:00,48.37,48.37,48.37,48.37,160.0,CALM +2023-09-29 14:02:00,48.42,48.42,48.4,48.42,600.0,CALM +2023-09-29 14:01:00,48.35,48.38,48.35,48.38,1147.0,CALM +2023-09-29 14:00:00,48.29,48.34,48.29,48.34,13228.0,CALM +2023-09-29 13:58:00,48.3,48.31,48.3,48.31,458.0,CALM +2023-09-29 13:57:00,48.325,48.33,48.32,48.32,579.0,CALM +2023-09-29 13:56:00,48.305,48.305,48.305,48.305,108.0,CALM +2023-09-29 13:55:00,48.3,48.3,48.3,48.3,300.0,CALM +2023-09-29 13:54:00,48.379,48.379,48.33,48.33,1694.0,CALM +2023-09-29 13:53:00,48.335,48.37,48.32,48.36,818.0,CALM +2023-09-29 13:52:00,48.34,48.34,48.34,48.34,218.0,CALM +2023-09-29 13:51:00,48.34,48.34,48.34,48.34,185.0,CALM +2023-09-29 13:50:00,48.358,48.358,48.358,48.358,567.0,CALM +2023-09-29 13:49:00,48.37,48.37,48.34,48.36,1196.0,CALM +2023-09-29 13:47:00,48.3,48.41,48.3,48.41,4615.0,CALM +2023-09-29 13:46:00,48.295,48.295,48.295,48.295,351.0,CALM +2023-09-29 13:45:00,48.28,48.28,48.28,48.28,600.0,CALM +2023-09-29 13:44:00,48.3,48.3,48.3,48.3,600.0,CALM +2023-09-29 13:43:00,48.31,48.339,48.31,48.339,268.0,CALM +2023-09-29 13:41:00,48.32,48.33,48.31,48.33,578.0,CALM +2023-09-29 13:40:00,48.31,48.33,48.3,48.33,1046.0,CALM +2023-09-29 13:39:00,48.27,48.27,48.27,48.27,249.0,CALM +2023-09-29 13:37:00,48.383,48.383,48.35,48.35,973.0,CALM +2023-09-29 13:36:00,48.38,48.38,48.38,48.38,774.0,CALM +2023-09-29 13:35:00,48.36,48.36,48.36,48.36,435.0,CALM +2023-09-29 13:34:00,48.35,48.37,48.341,48.365,2732.0,CALM +2023-09-29 13:33:00,48.44,48.44,48.41,48.41,1273.0,CALM +2023-09-29 13:32:00,48.44,48.45,48.44,48.44,547.0,CALM +2023-09-29 13:31:00,48.445,48.445,48.445,48.445,121.0,CALM +2023-09-29 13:30:00,48.47,48.47,48.47,48.47,217.0,CALM +2023-09-29 13:28:00,48.49,48.49,48.475,48.475,544.0,CALM +2023-09-29 13:26:00,48.42,48.465,48.42,48.44,1352.0,CALM +2023-09-29 13:24:00,48.42,48.42,48.42,48.42,126.0,CALM +2023-09-29 13:22:00,48.43,48.43,48.43,48.43,278.0,CALM +2023-09-29 13:21:00,48.45,48.45,48.45,48.45,507.0,CALM +2023-09-29 13:20:00,48.44,48.46,48.44,48.445,1010.0,CALM +2023-09-29 13:19:00,48.41,48.44,48.41,48.44,655.0,CALM +2023-09-29 13:18:00,48.42,48.42,48.411,48.412,626.0,CALM +2023-09-29 13:17:00,48.41,48.41,48.41,48.41,553.0,CALM +2023-09-29 13:16:00,48.39,48.39,48.37,48.39,1100.0,CALM +2023-09-29 13:15:00,48.36,48.37,48.34,48.34,1281.0,CALM +2023-09-29 13:14:00,48.33,48.33,48.33,48.33,162.0,CALM +2023-09-29 13:12:00,48.33,48.33,48.33,48.33,257.0,CALM +2023-09-29 13:09:00,48.345,48.41,48.345,48.37,2591.0,CALM +2023-09-29 13:08:00,48.363,48.362,48.362,48.363,402.0,CALM +2023-09-29 13:07:00,48.34,48.37,48.33,48.37,744.0,CALM +2023-09-29 13:06:00,48.36,48.36,48.36,48.36,707.0,CALM +2023-09-29 13:05:00,48.38,48.38,48.37,48.37,847.0,CALM +2023-09-29 13:04:00,48.295,48.37,48.29,48.35,1814.0,CALM +2023-09-29 13:03:00,48.29,48.29,48.29,48.29,219.0,CALM +2023-09-29 13:02:00,48.31,48.31,48.31,48.31,245.0,CALM +2023-09-29 13:00:00,48.45,48.45,48.4,48.4,720.0,CALM +2023-09-29 12:59:00,48.46,48.46,48.46,48.46,322.0,CALM +2023-09-29 12:58:00,48.485,48.485,48.47,48.47,424.0,CALM +2023-09-29 12:57:00,48.471,48.48,48.471,48.48,434.0,CALM +2023-09-29 12:55:00,48.431,48.431,48.431,48.431,153.0,CALM +2023-09-29 12:53:00,48.465,48.465,48.442,48.443,655.0,CALM +2023-09-29 12:52:00,48.48,48.48,48.47,48.47,567.0,CALM +2023-09-29 12:51:00,48.48,48.48,48.47,48.47,358.0,CALM +2023-09-29 12:50:00,48.5,48.5,48.49,48.49,1070.0,CALM +2023-09-29 12:49:00,48.5,48.5,48.5,48.5,269.0,CALM +2023-09-29 12:48:00,48.55,48.57,48.54,48.56,1140.0,CALM +2023-09-29 12:47:00,48.55,48.575,48.55,48.575,432.0,CALM +2023-09-29 12:45:00,48.657,48.69,48.657,48.67,1326.0,CALM +2023-09-29 12:44:00,48.65,48.65,48.65,48.65,280.0,CALM +2023-09-29 12:43:00,48.66,48.66,48.66,48.66,1118.0,CALM +2023-09-29 12:42:00,48.675,48.69,48.675,48.685,1395.0,CALM +2023-09-29 12:41:00,48.66,48.66,48.66,48.66,184.0,CALM +2023-09-29 12:40:00,48.685,48.685,48.685,48.685,243.0,CALM +2023-09-29 12:39:00,48.67,48.69,48.67,48.685,734.0,CALM +2023-09-29 12:38:00,48.695,48.695,48.695,48.695,430.0,CALM +2023-09-29 12:37:00,48.72,48.735,48.72,48.736,1047.0,CALM +2023-09-29 12:35:00,48.67,48.71,48.67,48.71,473.0,CALM +2023-09-29 12:34:00,48.69,48.71,48.69,48.71,608.0,CALM +2023-09-29 12:33:00,48.77,48.77,48.74,48.74,799.0,CALM +2023-09-29 12:32:00,48.79,48.79,48.77,48.77,707.0,CALM +2023-09-29 12:31:00,48.77,48.77,48.77,48.77,295.0,CALM +2023-09-29 12:29:00,48.78,48.79,48.78,48.79,478.0,CALM +2023-09-29 12:28:00,48.815,48.815,48.79,48.79,513.0,CALM +2023-09-29 12:27:00,48.86,48.86,48.86,48.86,575.0,CALM +2023-09-29 12:26:00,48.87,48.87,48.87,48.87,303.0,CALM +2023-09-29 12:25:00,48.8,48.83,48.8,48.83,332.0,CALM +2023-09-29 12:24:00,48.73,48.82,48.73,48.82,2470.0,CALM +2023-09-29 12:22:00,48.73,48.73,48.73,48.73,200.0,CALM +2023-09-29 12:21:00,48.77,48.77,48.73,48.73,523.0,CALM +2023-09-29 12:20:00,48.79,48.8,48.79,48.79,577.0,CALM +2023-09-29 12:19:00,48.79,48.79,48.79,48.79,190.0,CALM +2023-09-29 12:16:00,48.62,48.7,48.62,48.69,3481.0,CALM +2023-09-29 12:15:00,48.62,48.62,48.62,48.62,252.0,CALM +2023-09-29 12:13:00,48.7,48.7,48.66,48.66,799.0,CALM +2023-09-29 12:12:00,48.74,48.74,48.74,48.74,512.0,CALM +2023-09-29 12:11:00,48.695,48.695,48.695,48.695,215.0,CALM +2023-09-29 12:10:00,48.71,48.72,48.7,48.71,768.0,CALM +2023-09-29 12:09:00,48.67,48.7,48.665,48.665,667.0,CALM +2023-09-29 12:08:00,48.7,48.7,48.65,48.66,1328.0,CALM +2023-09-29 12:07:00,48.69,48.69,48.68,48.68,1623.0,CALM +2023-09-29 12:06:00,48.66,48.66,48.66,48.66,338.0,CALM +2023-09-29 12:05:00,48.68,48.68,48.675,48.675,327.0,CALM +2023-09-29 12:04:00,48.65,48.65,48.65,48.65,855.0,CALM +2023-09-29 12:03:00,48.66,48.66,48.64,48.64,560.0,CALM +2023-09-29 12:02:00,48.65,48.67,48.64,48.67,1447.0,CALM +2023-09-29 12:01:00,48.61,48.63,48.6,48.62,1323.0,CALM +2023-09-29 11:59:00,48.64,48.64,48.64,48.64,357.0,CALM +2023-09-29 11:57:00,48.69,48.69,48.65,48.65,259.0,CALM +2023-09-29 11:56:00,48.65,48.65,48.64,48.64,303.0,CALM +2023-09-29 11:55:00,48.67,48.73,48.67,48.71,1742.0,CALM +2023-09-29 11:54:00,48.65,48.65,48.65,48.65,289.0,CALM +2023-09-29 11:53:00,48.7,48.7,48.65,48.65,620.0,CALM +2023-09-29 11:52:00,48.66,48.66,48.66,48.66,110.0,CALM +2023-09-29 11:51:00,48.72,48.72,48.72,48.72,233.0,CALM +2023-09-29 11:50:00,48.71,48.71,48.66,48.71,1590.0,CALM +2023-09-29 11:49:00,48.73,48.73,48.73,48.73,348.0,CALM +2023-09-29 11:48:00,48.69,48.69,48.66,48.66,444.0,CALM +2023-09-29 11:47:00,48.65,48.725,48.65,48.725,1563.0,CALM +2023-09-29 11:46:00,48.68,48.68,48.61,48.63,1632.0,CALM +2023-09-29 11:45:00,48.695,48.695,48.68,48.68,287.0,CALM +2023-09-29 11:44:00,48.68,48.68,48.68,48.68,303.0,CALM +2023-09-29 11:43:00,48.68,48.68,48.68,48.68,291.0,CALM +2023-09-29 11:42:00,48.74,48.74,48.74,48.74,195.0,CALM +2023-09-29 11:40:00,48.74,48.74,48.74,48.74,337.0,CALM +2023-09-29 11:39:00,48.68,48.7,48.68,48.7,360.0,CALM +2023-09-29 11:37:00,48.81,48.81,48.78,48.78,1000.0,CALM +2023-09-29 11:36:00,48.82,48.86,48.82,48.86,643.0,CALM +2023-09-29 11:34:00,48.75,48.855,48.73,48.855,3193.0,CALM +2023-09-29 11:33:00,48.74,48.74,48.74,48.74,342.0,CALM +2023-09-29 11:31:00,48.83,48.83,48.81,48.81,922.0,CALM +2023-09-29 11:30:00,48.83,48.83,48.75,48.75,1170.0,CALM +2023-09-29 11:28:00,48.9,48.9,48.9,48.9,385.0,CALM +2023-09-29 11:27:00,48.96,48.97,48.93,48.96,1554.0,CALM +2023-09-29 11:26:00,49.06,49.06,49.02,49.03,586.0,CALM +2023-09-29 11:25:00,49.07,49.07,49.07,49.07,619.0,CALM +2023-09-29 11:24:00,49.07,49.07,49.07,49.07,219.0,CALM +2023-09-29 11:23:00,49.03,49.03,49.03,49.03,1215.0,CALM +2023-09-29 11:22:00,48.95,48.98,48.95,48.98,506.0,CALM +2023-09-29 11:21:00,48.98,49.04,48.98,49.005,2862.0,CALM +2023-09-29 11:20:00,49.0,49.0,48.94,48.96,1666.0,CALM +2023-09-29 11:19:00,49.04,49.04,49.04,49.04,362.0,CALM +2023-09-29 11:18:00,49.05,49.05,49.04,49.04,463.0,CALM +2023-09-29 11:16:00,49.1,49.1,49.1,49.1,597.0,CALM +2023-09-29 11:15:00,49.185,49.185,49.175,49.175,321.0,CALM +2023-09-29 11:14:00,49.185,49.185,49.185,49.185,240.0,CALM +2023-09-29 11:13:00,49.17,49.17,49.17,49.17,426.0,CALM +2023-09-29 11:12:00,49.19,49.19,49.18,49.18,1154.0,CALM +2023-09-29 11:10:00,49.22,49.22,49.22,49.22,296.0,CALM +2023-09-29 11:09:00,49.23,49.23,49.23,49.23,208.0,CALM +2023-09-29 11:08:00,49.21,49.23,49.21,49.23,1555.0,CALM +2023-09-29 11:07:00,49.2,49.21,49.2,49.21,392.0,CALM +2023-09-29 11:05:00,49.16,49.2,49.16,49.2,1051.0,CALM +2023-09-29 11:04:00,49.14,49.165,49.14,49.165,511.0,CALM +2023-09-29 11:03:00,49.18,49.19,49.16,49.16,778.0,CALM +2023-09-29 11:02:00,49.19,49.19,49.18,49.18,831.0,CALM +2023-09-29 11:01:00,49.19,49.19,49.19,49.19,311.0,CALM +2023-09-29 11:00:00,49.205,49.22,49.18,49.22,908.0,CALM +2023-09-29 10:59:00,49.24,49.24,49.24,49.24,579.0,CALM +2023-09-29 10:58:00,49.21,49.233,49.19,49.233,564.0,CALM +2023-09-29 10:57:00,49.21,49.21,49.21,49.21,344.0,CALM +2023-09-29 10:56:00,49.19,49.22,49.19,49.22,1713.0,CALM +2023-09-29 10:55:00,49.15,49.19,49.12,49.19,2198.0,CALM +2023-09-29 10:54:00,49.11,49.17,49.11,49.15,2548.0,CALM +2023-09-29 10:53:00,49.12,49.12,49.12,49.12,538.0,CALM +2023-09-29 10:51:00,49.08,49.115,49.08,49.115,232.0,CALM +2023-09-29 10:50:00,49.12,49.13,49.12,49.13,1143.0,CALM +2023-09-29 10:49:00,49.07,49.11,49.07,49.11,1472.0,CALM +2023-09-29 10:48:00,49.13,49.13,49.07,49.07,759.0,CALM +2023-09-29 10:47:00,49.24,49.24,49.2,49.2,1354.0,CALM +2023-09-29 10:46:00,49.24,49.26,49.21,49.23,2553.0,CALM +2023-09-29 10:45:00,49.25,49.25,49.235,49.235,762.0,CALM +2023-09-29 10:43:00,49.215,49.22,49.21,49.22,1356.0,CALM +2023-09-29 10:42:00,49.2,49.23,49.2,49.22,2461.0,CALM +2023-09-29 10:40:00,49.168,49.19,49.168,49.19,1716.0,CALM +2023-09-29 10:39:00,49.18,49.18,49.15,49.17,864.0,CALM +2023-09-29 10:37:00,49.14,49.17,49.14,49.17,2440.0,CALM +2023-09-29 10:35:00,49.17,49.18,49.12,49.15,6078.0,CALM +2023-09-29 10:34:00,49.14,49.14,49.14,49.14,486.0,CALM +2023-09-29 10:33:00,49.075,49.15,49.075,49.15,1375.0,CALM +2023-09-29 10:32:00,49.04,49.1,49.04,49.1,1841.0,CALM +2023-09-29 10:31:00,49.16,49.18,49.011,49.011,2773.0,CALM +2023-09-29 10:29:00,49.19,49.23,49.19,49.215,831.0,CALM +2023-09-29 10:28:00,49.25,49.25,49.25,49.25,827.0,CALM +2023-09-29 10:27:00,49.29,49.3,49.29,49.29,1789.0,CALM +2023-09-29 10:25:00,49.27,49.276,49.27,49.276,771.0,CALM +2023-09-29 10:24:00,49.24,49.31,49.24,49.298,3041.0,CALM +2023-09-29 10:23:00,49.24,49.24,49.218,49.218,229.0,CALM +2023-09-29 10:22:00,49.238,49.237,49.21,49.21,300.0,CALM +2023-09-29 10:21:00,49.26,49.26,49.26,49.26,202.0,CALM +2023-09-29 10:20:00,49.24,49.24,49.21,49.24,408.0,CALM +2023-09-29 10:19:00,49.26,49.26,49.26,49.26,298.0,CALM +2023-09-29 10:18:00,49.3,49.3,49.27,49.27,968.0,CALM +2023-09-29 10:17:00,49.28,49.28,49.28,49.28,574.0,CALM +2023-09-29 10:16:00,49.295,49.295,49.295,49.295,519.0,CALM +2023-09-29 10:15:00,49.3,49.33,49.3,49.32,1160.0,CALM +2023-09-29 10:14:00,49.36,49.38,49.31,49.31,943.0,CALM +2023-09-29 10:12:00,49.31,49.41,49.31,49.41,1525.0,CALM +2023-09-29 10:11:00,49.33,49.33,49.32,49.32,435.0,CALM +2023-09-29 10:10:00,49.33,49.36,49.33,49.35,1957.0,CALM +2023-09-29 10:09:00,49.315,49.34,49.305,49.34,1413.0,CALM +2023-09-29 10:08:00,49.3,49.33,49.3,49.33,2053.0,CALM +2023-09-29 10:07:00,49.315,49.315,49.315,49.315,440.0,CALM +2023-09-29 10:06:00,49.31,49.343,49.31,49.343,563.0,CALM +2023-09-29 10:04:00,49.31,49.32,49.31,49.32,1386.0,CALM +2023-09-29 10:03:00,49.24,49.32,49.239,49.28,4855.0,CALM +2023-09-29 10:02:00,49.15,49.23,49.15,49.2,1769.0,CALM +2023-09-29 10:00:00,49.075,49.23,49.065,49.23,2583.0,CALM +2023-09-29 09:58:00,49.15,49.15,49.15,49.15,294.0,CALM +2023-09-29 09:57:00,49.08,49.16,49.073,49.073,1156.0,CALM +2023-09-29 09:56:00,48.99,49.04,48.99,49.04,569.0,CALM +2023-09-29 09:55:00,49.04,49.04,49.04,49.04,158.0,CALM +2023-09-29 09:54:00,48.93,49.03,48.91,49.03,1695.0,CALM +2023-09-29 09:51:00,49.016,49.016,49.016,49.016,216.0,CALM +2023-09-29 09:49:00,48.96,49.04,48.96,49.04,1740.0,CALM +2023-09-29 09:47:00,48.81,48.96,48.775,48.96,2614.0,CALM +2023-09-29 09:46:00,48.74,48.74,48.74,48.74,163.0,CALM +2023-09-29 09:45:00,48.8,48.8,48.766,48.766,724.0,CALM +2023-09-29 09:44:00,48.96,48.96,48.925,48.925,438.0,CALM +2023-09-29 09:43:00,49.015,49.015,49.015,49.015,3671.0,CALM +2023-09-29 09:42:00,49.12,49.12,49.12,49.12,291.0,CALM +2023-09-29 09:41:00,49.03,49.03,49.03,49.03,694.0,CALM +2023-09-29 09:40:00,49.09,49.09,49.09,49.09,185.0,CALM +2023-09-29 09:39:00,49.22,49.22,49.09,49.11,670.0,CALM +2023-09-29 09:38:00,49.27,49.28,49.27,49.28,447.0,CALM +2023-09-29 09:37:00,49.15,49.32,49.13,49.32,2435.0,CALM +2023-09-29 09:36:00,49.04,49.23,49.04,49.2,12407.0,CALM +2023-09-29 09:35:00,48.84,48.96,48.77,48.96,1799.0,CALM +2023-09-29 09:34:00,48.92,48.92,48.92,48.92,374.0,CALM +2023-09-29 09:33:00,49.095,49.095,49.095,49.095,345.0,CALM +2023-09-29 09:32:00,49.09,49.09,49.09,49.09,138.0,CALM +2023-09-29 09:31:00,49.12,49.14,49.11,49.11,732.0,CALM +2023-09-29 09:30:00,49.26,49.26,49.26,49.26,5604.0,CALM +2023-09-29 09:29:00,49.25,49.25,49.25,49.25,251.0,CALM +2023-09-29 09:05:00,49.5,49.5,49.5,49.5,50.0,CALM +2023-09-29 08:37:00,49.5,49.5,49.5,49.5,10.0,CALM +2023-09-29 08:02:00,49.1,49.1,49.1,49.1,1.0,CALM +2023-09-29 08:00:00,49.25,49.89,49.0,49.3,216.0,CALM +2023-09-29 07:12:00,49.0,49.0,49.0,49.0,1.0,CALM diff --git a/data/CALT_2023_10_21.csv b/data/CALT_2023_10_21.csv new file mode 100644 index 000000000..056ebfde5 --- /dev/null +++ b/data/CALT_2023_10_21.csv @@ -0,0 +1,298 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 16:00:00,17.455,17.55,17.455,17.55,534.0,CALT +2023-10-20 13:14:00,17.455,17.455,17.455,17.455,500.0,CALT +2023-10-20 11:57:00,17.724,17.95,17.724,17.95,403.0,CALT +2023-10-20 11:56:00,17.885,17.885,17.885,17.885,682.0,CALT +2023-10-20 11:48:00,18.07,18.07,18.013,18.013,233.0,CALT +2023-10-20 11:32:00,18.05,18.05,18.05,18.05,107.0,CALT +2023-10-20 11:31:00,18.26,18.26,18.26,18.26,404.0,CALT +2023-10-20 11:12:00,18.27,18.27,18.27,18.27,366.0,CALT +2023-10-20 10:35:00,18.141,18.141,18.141,18.141,100.0,CALT +2023-10-20 09:30:00,18.07,18.07,18.07,18.07,2.0,CALT +2023-10-19 16:00:00,17.71,17.71,17.51,17.51,140.0,CALT +2023-10-19 11:29:00,17.705,17.71,17.705,17.71,241.0,CALT +2023-10-19 11:28:00,17.7,17.7,17.69,17.69,753.0,CALT +2023-10-19 11:01:00,17.58,17.58,17.58,17.58,197.0,CALT +2023-10-19 10:33:00,17.68,17.68,17.68,17.68,100.0,CALT +2023-10-19 10:31:00,17.68,17.68,17.68,17.68,200.0,CALT +2023-10-19 10:28:00,17.73,17.73,17.73,17.73,101.0,CALT +2023-10-19 10:27:00,17.74,17.74,17.73,17.73,206.0,CALT +2023-10-19 10:06:00,17.77,17.77,17.77,17.77,514.0,CALT +2023-10-19 09:53:00,17.7,17.7,17.7,17.7,110.0,CALT +2023-10-19 09:30:00,17.72,17.72,17.72,17.72,126.0,CALT +2023-10-19 09:22:00,17.8,17.8,17.79,17.8,533.0,CALT +2023-10-19 09:11:00,17.8,17.8,17.8,17.8,23.0,CALT +2023-10-19 09:08:00,17.79,17.8,17.79,17.8,574.0,CALT +2023-10-19 08:23:00,17.79,17.8,17.79,17.8,220.0,CALT +2023-10-19 04:01:00,17.84,17.84,17.84,17.84,50.0,CALT +2023-10-19 04:00:00,17.84,17.84,17.84,17.84,100.0,CALT +2023-10-18 16:00:00,17.69,18.011,17.69,17.69,143.0,CALT +2023-10-18 13:52:00,18.015,18.05,18.011,18.011,522.0,CALT +2023-10-18 13:40:00,17.9,17.9,17.9,17.9,238.0,CALT +2023-10-18 13:39:00,17.846,17.846,17.846,17.846,186.0,CALT +2023-10-18 13:23:00,18.175,18.175,18.175,18.175,166.0,CALT +2023-10-18 13:20:00,18.0,18.0,18.0,18.0,145.0,CALT +2023-10-18 11:17:00,17.68,17.68,17.68,17.68,100.0,CALT +2023-10-18 09:59:00,18.0,18.0,18.0,18.0,736.0,CALT +2023-10-18 09:37:00,17.93,17.93,17.86,17.86,958.0,CALT +2023-10-18 09:30:00,17.86,17.86,17.86,17.86,13.0,CALT +2023-10-18 09:28:00,17.88,17.88,17.88,17.88,100.0,CALT +2023-10-18 08:01:00,18.06,18.06,18.06,18.06,5.0,CALT +2023-10-18 07:49:00,18.0,18.0,18.0,18.0,800.0,CALT +2023-10-18 07:26:00,18.0,18.0,18.0,18.0,200.0,CALT +2023-10-18 04:23:00,17.9,17.9,17.9,17.9,100.0,CALT +2023-10-18 04:19:00,17.9,17.9,17.9,17.9,900.0,CALT +2023-10-17 16:00:00,18.2,18.3,18.2,18.3,298.0,CALT +2023-10-17 14:05:00,18.2,18.2,18.2,18.2,225.0,CALT +2023-10-17 13:50:00,18.305,18.305,18.305,18.305,200.0,CALT +2023-10-17 12:46:00,18.17,18.17,18.17,18.17,128.0,CALT +2023-10-17 12:16:00,18.15,18.19,18.15,18.15,1100.0,CALT +2023-10-17 12:08:00,18.21,18.22,18.21,18.22,200.0,CALT +2023-10-17 11:59:00,18.04,18.04,18.04,18.04,620.0,CALT +2023-10-17 10:56:00,18.0,18.0,18.0,18.0,100.0,CALT +2023-10-17 10:48:00,17.85,17.85,17.85,17.85,100.0,CALT +2023-10-17 10:41:00,17.915,17.96,17.915,17.96,1280.0,CALT +2023-10-17 10:31:00,17.81,17.81,17.79,17.79,501.0,CALT +2023-10-17 10:12:00,18.02,18.03,18.02,18.03,424.0,CALT +2023-10-17 10:11:00,17.87,17.88,17.87,17.88,1205.0,CALT +2023-10-17 09:42:00,17.67,17.67,17.67,17.67,700.0,CALT +2023-10-17 09:40:00,17.79,17.79,17.79,17.79,740.0,CALT +2023-10-17 09:37:00,17.83,17.84,17.83,17.84,200.0,CALT +2023-10-17 09:31:00,17.68,17.68,17.68,17.68,802.0,CALT +2023-10-17 09:30:00,17.56,17.76,17.48,17.48,10779.0,CALT +2023-10-17 09:29:00,17.88,17.88,17.77,17.77,900.0,CALT +2023-10-17 09:28:00,18.0,18.0,17.85,17.88,1466.0,CALT +2023-10-17 09:26:00,18.11,18.11,17.98,17.98,1000.0,CALT +2023-10-17 09:25:00,17.9,17.9,17.9,17.9,396.0,CALT +2023-10-17 09:21:00,17.88,17.88,17.88,17.88,281.0,CALT +2023-10-17 09:15:00,17.88,17.88,17.88,17.88,200.0,CALT +2023-10-17 09:14:00,17.86,17.86,17.86,17.86,200.0,CALT +2023-10-17 09:03:00,17.9,17.9,17.9,17.9,34.0,CALT +2023-10-17 09:02:00,17.9,17.9,17.9,17.9,38.0,CALT +2023-10-17 08:41:00,17.93,17.93,17.92,17.92,303.0,CALT +2023-10-17 08:25:00,18.0,18.0,18.0,18.0,25.0,CALT +2023-10-17 07:35:00,17.93,17.93,17.92,17.92,109.0,CALT +2023-10-17 07:08:00,17.92,17.92,17.92,17.92,240.0,CALT +2023-10-17 07:07:00,17.96,17.96,17.95,17.95,403.0,CALT +2023-10-17 07:00:00,18.0,18.0,18.0,18.0,500.0,CALT +2023-10-17 06:15:00,18.0,18.0,18.0,18.0,30.0,CALT +2023-10-17 05:47:00,17.9,17.9,17.88,17.88,70.0,CALT +2023-10-17 05:44:00,18.0,18.0,18.0,18.0,100.0,CALT +2023-10-17 05:43:00,17.97,17.97,17.97,17.97,100.0,CALT +2023-10-17 05:38:00,18.05,18.05,18.05,18.05,200.0,CALT +2023-10-17 04:00:00,18.0,18.0,17.9,17.9,2219.0,CALT +2023-10-16 16:09:00,16.53,16.53,16.53,16.53,1.0,CALT +2023-10-16 16:00:00,17.06,17.37,17.06,17.37,130.0,CALT +2023-10-16 15:39:00,17.06,17.06,17.06,17.06,100.0,CALT +2023-10-16 15:35:00,17.052,17.06,17.052,17.06,200.0,CALT +2023-10-16 15:31:00,17.38,17.38,17.38,17.38,100.0,CALT +2023-10-16 15:30:00,17.29,17.33,17.29,17.33,2060.0,CALT +2023-10-16 15:29:00,16.71,16.71,16.71,16.71,100.0,CALT +2023-10-16 15:26:00,16.922,16.922,16.914,16.915,1020.0,CALT +2023-10-16 15:25:00,16.65,16.65,16.65,16.65,152.0,CALT +2023-10-16 15:14:00,16.65,16.65,16.65,16.65,405.0,CALT +2023-10-16 15:13:00,16.65,16.65,16.65,16.65,203.0,CALT +2023-10-16 15:08:00,16.389,16.389,16.283,16.284,1125.0,CALT +2023-10-16 14:18:00,17.39,17.39,17.39,17.39,236.0,CALT +2023-10-16 14:01:00,17.86,17.86,17.811,17.811,201.0,CALT +2023-10-16 11:40:00,17.64,17.64,17.64,17.64,325.0,CALT +2023-10-16 11:33:00,17.82,17.82,17.82,17.82,245.0,CALT +2023-10-16 09:59:00,17.95,17.95,17.95,17.95,484.0,CALT +2023-10-16 09:51:00,17.99,17.99,17.99,17.99,200.0,CALT +2023-10-16 09:45:00,17.95,17.95,17.95,17.95,200.0,CALT +2023-10-16 09:34:00,17.91,17.91,17.91,17.91,477.0,CALT +2023-10-16 09:30:00,17.73,17.73,17.73,17.73,617.0,CALT +2023-10-16 08:47:00,17.76,17.76,17.76,17.76,1.0,CALT +2023-10-16 08:00:00,17.83,17.83,17.83,17.83,5.0,CALT +2023-10-16 05:28:00,17.45,17.45,17.45,17.45,10.0,CALT +2023-10-13 16:00:00,17.35,17.6,17.35,17.6,179.0,CALT +2023-10-13 13:21:00,17.35,17.35,17.35,17.35,175.0,CALT +2023-10-13 12:54:00,17.31,17.349,17.31,17.349,323.0,CALT +2023-10-13 12:41:00,16.21,16.21,16.21,16.21,183.0,CALT +2023-10-13 12:29:00,17.8,17.8,17.751,17.751,203.0,CALT +2023-10-13 12:16:00,17.5,17.5,17.5,17.5,100.0,CALT +2023-10-13 12:00:00,17.59,17.609,17.57,17.609,307.0,CALT +2023-10-13 11:43:00,17.47,17.499,17.47,17.499,423.0,CALT +2023-10-13 11:42:00,17.5,17.5,17.5,17.5,110.0,CALT +2023-10-13 11:25:00,16.94,16.94,16.94,16.94,526.0,CALT +2023-10-13 11:20:00,17.45,17.45,17.45,17.45,204.0,CALT +2023-10-13 10:23:00,17.489,17.489,17.489,17.489,100.0,CALT +2023-10-13 09:47:00,17.45,17.45,17.45,17.45,100.0,CALT +2023-10-13 09:46:00,17.45,17.45,17.45,17.45,600.0,CALT +2023-10-13 09:39:00,17.35,17.35,17.35,17.35,300.0,CALT +2023-10-13 09:33:00,17.37,17.37,17.37,17.37,310.0,CALT +2023-10-13 09:32:00,17.41,17.41,17.41,17.41,1200.0,CALT +2023-10-13 09:31:00,17.48,17.48,16.41,16.41,2736.0,CALT +2023-10-13 09:30:00,17.51,17.51,17.51,17.51,289.0,CALT +2023-10-13 09:26:00,17.53,17.53,17.53,17.53,13.0,CALT +2023-10-12 16:00:00,17.625,18.1,17.625,18.1,300.0,CALT +2023-10-12 15:11:00,17.625,17.625,17.625,17.626,191.0,CALT +2023-10-12 15:00:00,17.64,17.689,17.61,17.689,562.0,CALT +2023-10-12 11:26:00,17.55,17.589,17.55,17.589,805.0,CALT +2023-10-12 11:18:00,17.57,17.7,17.57,17.7,1892.0,CALT +2023-10-12 09:30:00,17.77,17.77,17.77,17.77,61.0,CALT +2023-10-12 04:07:00,17.76,17.76,17.76,17.76,5.0,CALT +2023-10-11 16:09:00,17.72,17.72,17.72,17.72,1.0,CALT +2023-10-11 16:00:00,17.75,17.77,17.75,17.77,230.0,CALT +2023-10-11 12:43:00,17.75,17.75,17.75,17.75,121.0,CALT +2023-10-11 11:50:00,18.33,18.33,18.311,18.311,225.0,CALT +2023-10-11 11:48:00,18.375,18.4,18.31,18.31,691.0,CALT +2023-10-11 11:26:00,18.3,18.3,18.3,18.3,103.0,CALT +2023-10-11 10:13:00,18.02,18.02,18.02,18.02,100.0,CALT +2023-10-11 09:54:00,18.26,18.26,18.26,18.26,283.0,CALT +2023-10-11 09:30:00,18.03,18.03,18.03,18.03,42.0,CALT +2023-10-10 16:00:00,19.0,19.0,18.9,19.0,376.0,CALT +2023-10-10 13:57:00,18.9,18.9,18.9,18.9,200.0,CALT +2023-10-10 12:47:00,19.0,19.0,19.0,19.0,100.0,CALT +2023-10-10 12:10:00,18.997,18.997,18.997,18.997,106.0,CALT +2023-10-10 11:05:00,19.07,19.07,19.07,19.07,600.0,CALT +2023-10-10 11:03:00,19.02,19.02,19.02,19.02,166.0,CALT +2023-10-10 09:30:00,18.69,18.69,18.69,18.69,196.0,CALT +2023-10-10 09:24:00,18.61,18.61,18.61,18.61,15.0,CALT +2023-10-09 16:00:00,18.06,18.06,17.8,17.8,176.0,CALT +2023-10-09 15:56:00,18.015,18.06,18.015,18.06,334.0,CALT +2023-10-09 15:55:00,18.1,18.1,18.1,18.1,252.0,CALT +2023-10-09 13:35:00,18.19,18.19,18.19,18.19,205.0,CALT +2023-10-09 13:28:00,18.59,18.59,18.59,18.59,100.0,CALT +2023-10-09 13:07:00,18.11,18.11,18.11,18.11,102.0,CALT +2023-10-09 12:35:00,18.11,18.11,18.11,18.11,100.0,CALT +2023-10-09 12:00:00,18.0,18.0,18.0,18.0,122.0,CALT +2023-10-09 11:58:00,17.9,17.9,17.9,17.9,100.0,CALT +2023-10-09 10:05:00,17.93,17.93,17.93,17.93,200.0,CALT +2023-10-09 09:46:00,17.942,17.942,17.942,17.942,900.0,CALT +2023-10-09 09:30:00,17.83,17.83,17.83,17.83,553.0,CALT +2023-10-09 08:29:00,17.76,17.76,17.76,17.76,1.0,CALT +2023-10-09 04:00:00,17.97,17.97,17.97,17.97,1.0,CALT +2023-10-06 16:09:00,17.78,17.78,17.78,17.78,1.0,CALT +2023-10-06 16:00:00,18.99,18.99,18.35,18.99,450.0,CALT +2023-10-06 15:43:00,18.35,18.35,18.35,18.35,305.0,CALT +2023-10-06 15:37:00,18.35,18.35,18.35,18.35,600.0,CALT +2023-10-06 15:22:00,18.35,18.36,18.35,18.351,315.0,CALT +2023-10-06 12:39:00,18.82,18.82,18.82,18.82,100.0,CALT +2023-10-06 11:57:00,18.85,18.85,18.85,18.85,109.0,CALT +2023-10-06 11:56:00,18.95,18.95,18.95,18.95,263.0,CALT +2023-10-06 11:28:00,18.655,18.689,18.65,18.689,700.0,CALT +2023-10-06 11:10:00,18.5,18.59,18.5,18.59,1122.0,CALT +2023-10-06 10:49:00,18.51,18.51,18.5,18.51,501.0,CALT +2023-10-06 09:38:00,18.69,18.69,18.69,18.69,100.0,CALT +2023-10-06 09:30:00,18.44,18.44,18.44,18.44,525.0,CALT +2023-10-06 08:01:00,18.732,18.732,18.732,18.732,5.0,CALT +2023-10-06 06:17:00,18.94,18.94,18.94,18.94,1.0,CALT +2023-10-06 04:16:00,18.85,18.85,18.85,18.85,1.0,CALT +2023-10-05 16:00:00,18.01,18.7,18.01,18.7,257.0,CALT +2023-10-05 15:09:00,18.01,18.01,18.01,18.01,175.0,CALT +2023-10-05 13:00:00,18.54,18.54,18.54,18.54,300.0,CALT +2023-10-05 12:58:00,18.54,18.54,18.54,18.54,344.0,CALT +2023-10-05 12:47:00,18.798,18.798,18.798,18.798,300.0,CALT +2023-10-05 12:23:00,18.73,18.73,18.73,18.73,100.0,CALT +2023-10-05 11:40:00,18.65,18.689,18.65,18.689,333.0,CALT +2023-10-05 11:34:00,18.6,18.699,18.6,18.699,288.0,CALT +2023-10-05 11:33:00,18.6,18.8,18.6,18.8,210.0,CALT +2023-10-05 11:23:00,18.51,18.51,18.5,18.5,303.0,CALT +2023-10-05 11:11:00,18.94,18.94,18.94,18.94,100.0,CALT +2023-10-05 09:30:00,18.04,18.04,18.04,18.04,5.0,CALT +2023-10-05 09:27:00,18.04,18.04,18.04,18.04,2.0,CALT +2023-10-05 08:59:00,18.05,18.05,18.05,18.05,18.0,CALT +2023-10-05 08:02:00,18.11,18.11,18.11,18.11,4.0,CALT +2023-10-05 08:01:00,17.932,17.932,17.932,17.932,5.0,CALT +2023-10-05 07:44:00,17.97,17.97,17.97,17.97,2.0,CALT +2023-10-05 06:18:00,18.05,18.05,18.05,18.05,100.0,CALT +2023-10-05 06:05:00,18.0,18.0,18.0,18.0,50.0,CALT +2023-10-05 05:55:00,18.01,18.01,18.01,18.01,1.0,CALT +2023-10-05 05:51:00,18.0,18.0,18.0,18.0,20.0,CALT +2023-10-05 05:30:00,18.0,18.0,18.0,18.0,50.0,CALT +2023-10-05 05:02:00,18.07,18.07,18.07,18.07,50.0,CALT +2023-10-05 04:49:00,17.87,17.9,17.87,17.9,5.0,CALT +2023-10-05 04:48:00,17.87,17.87,17.87,17.87,50.0,CALT +2023-10-05 04:47:00,17.88,17.88,17.88,17.88,1.0,CALT +2023-10-04 16:09:00,17.16,17.16,17.16,17.16,1.0,CALT +2023-10-04 16:00:00,17.33,17.7,17.33,17.7,192.0,CALT +2023-10-04 15:21:00,17.67,17.7,17.67,17.7,300.0,CALT +2023-10-04 15:18:00,17.66,17.689,17.505,17.505,400.0,CALT +2023-10-04 15:16:00,17.53,17.589,17.53,17.589,402.0,CALT +2023-10-04 15:15:00,17.55,17.79,17.55,17.701,501.0,CALT +2023-10-04 13:57:00,17.615,17.615,17.615,17.615,156.0,CALT +2023-10-04 13:49:00,17.92,17.92,17.92,17.92,1000.0,CALT +2023-10-04 12:47:00,17.6,17.6,17.6,17.6,175.0,CALT +2023-10-04 11:30:00,17.2,17.3,17.2,17.3,353.0,CALT +2023-10-04 11:29:00,17.2,17.2,17.2,17.2,101.0,CALT +2023-10-04 11:28:00,17.16,17.16,17.15,17.151,500.0,CALT +2023-10-04 11:27:00,17.15,17.15,17.112,17.112,1454.0,CALT +2023-10-04 10:45:00,17.45,17.48,17.4,17.48,1787.0,CALT +2023-10-04 09:44:00,17.34,17.48,17.34,17.48,5549.0,CALT +2023-10-04 09:37:00,17.24,17.24,17.24,17.24,100.0,CALT +2023-10-04 09:36:00,17.33,17.33,17.18,17.3,1494.0,CALT +2023-10-04 09:30:00,17.48,17.48,17.48,17.48,195.0,CALT +2023-10-04 08:40:00,17.25,17.25,17.25,17.25,6.0,CALT +2023-10-04 08:02:00,17.14,17.14,17.14,17.14,45.0,CALT +2023-10-04 05:59:00,17.07,17.07,17.07,17.07,10.0,CALT +2023-10-04 05:46:00,17.07,17.07,17.07,17.07,10.0,CALT +2023-10-03 16:00:00,17.19,17.19,17.14,17.14,328.0,CALT +2023-10-03 11:57:00,17.11,17.19,17.11,17.19,417.0,CALT +2023-10-03 11:28:00,16.95,17.0,16.95,17.0,842.0,CALT +2023-10-03 09:47:00,16.99,16.99,16.99,16.99,400.0,CALT +2023-10-03 09:30:00,16.96,16.96,16.96,16.96,5.0,CALT +2023-10-03 08:38:00,16.93,16.93,16.93,16.93,35.0,CALT +2023-10-03 08:06:00,16.99,16.99,16.99,16.99,10.0,CALT +2023-10-03 08:02:00,17.02,17.02,17.02,17.02,1.0,CALT +2023-10-03 06:55:00,17.04,17.04,17.04,17.04,2.0,CALT +2023-10-03 06:22:00,17.04,17.04,17.04,17.04,6.0,CALT +2023-10-03 05:48:00,17.39,17.39,17.39,17.39,14.0,CALT +2023-10-02 16:43:00,16.81,16.81,16.81,16.81,65.0,CALT +2023-10-02 16:10:00,16.52,16.81,16.52,16.81,2.0,CALT +2023-10-02 16:00:00,17.04,17.07,17.04,17.07,321.0,CALT +2023-10-02 13:08:00,17.04,17.04,17.04,17.04,484.0,CALT +2023-10-02 12:30:00,17.0,17.0,17.0,17.0,128.0,CALT +2023-10-02 12:26:00,17.025,17.025,17.025,17.025,264.0,CALT +2023-10-02 11:24:00,17.15,17.15,17.15,17.15,100.0,CALT +2023-10-02 10:42:00,17.19,17.19,17.19,17.19,100.0,CALT +2023-10-02 10:27:00,17.05,17.05,17.05,17.05,117.0,CALT +2023-10-02 10:09:00,17.04,17.04,17.04,17.04,100.0,CALT +2023-10-02 10:06:00,17.0,17.0,17.0,17.0,484.0,CALT +2023-10-02 09:30:00,16.86,16.86,16.86,16.86,614.0,CALT +2023-10-02 08:16:00,17.0,17.0,17.0,17.0,28.0,CALT +2023-10-02 08:03:00,17.04,17.04,17.04,17.04,53.0,CALT +2023-10-02 08:01:00,16.862,16.862,16.862,16.862,2.0,CALT +2023-10-02 08:00:00,16.8,16.88,16.8,16.88,73.0,CALT +2023-10-02 07:43:00,16.98,16.98,16.98,16.98,1.0,CALT +2023-10-02 07:24:00,16.96,16.96,16.96,16.96,3.0,CALT +2023-10-02 07:22:00,16.94,16.94,16.94,16.94,45.0,CALT +2023-10-02 07:00:00,17.04,17.04,17.04,17.04,1.0,CALT +2023-10-02 06:54:00,16.91,16.91,16.91,16.91,43.0,CALT +2023-10-02 06:10:00,16.98,16.98,16.98,16.98,10.0,CALT +2023-10-02 06:01:00,16.91,16.91,16.91,16.91,79.0,CALT +2023-10-02 05:37:00,16.91,16.91,16.91,16.91,10.0,CALT +2023-10-02 05:27:00,16.93,16.93,16.91,16.91,2.0,CALT +2023-10-02 05:22:00,17.04,17.04,17.04,17.04,47.0,CALT +2023-10-02 05:15:00,17.07,17.07,17.07,17.07,124.0,CALT +2023-10-02 04:51:00,17.0,17.0,17.0,17.0,28.0,CALT +2023-10-02 04:25:00,17.2,17.2,17.2,17.2,2.0,CALT +2023-10-02 04:18:00,17.25,17.25,17.1,17.1,8.0,CALT +2023-10-02 04:10:00,17.17,17.17,17.17,17.17,43.0,CALT +2023-10-02 04:07:00,17.11,17.11,17.1,17.1,300.0,CALT +2023-10-02 04:00:00,17.26,17.27,17.26,17.27,400.0,CALT +2023-09-29 16:00:00,18.26,18.26,17.6,18.26,550.0,CALT +2023-09-29 14:38:00,17.6,17.6,17.6,17.6,333.0,CALT +2023-09-29 14:14:00,17.59,17.59,17.59,17.59,202.0,CALT +2023-09-29 12:57:00,17.596,17.596,17.596,17.596,300.0,CALT +2023-09-29 12:44:00,17.56,17.56,17.56,17.56,100.0,CALT +2023-09-29 09:57:00,17.84,17.84,17.77,17.84,3320.0,CALT +2023-09-29 09:56:00,17.96,17.96,17.84,17.84,2379.0,CALT +2023-09-29 09:44:00,18.095,18.095,18.095,18.095,165.0,CALT +2023-09-29 09:31:00,18.09,18.1,18.09,18.1,727.0,CALT +2023-09-29 09:30:00,18.0,18.0,18.0,18.0,154.0,CALT +2023-09-29 09:21:00,17.96,17.96,17.96,17.96,16.0,CALT +2023-09-29 09:10:00,18.0,18.0,18.0,18.0,16.0,CALT +2023-09-29 09:05:00,17.98,17.98,17.98,17.98,2.0,CALT +2023-09-29 09:04:00,17.98,17.98,17.98,17.98,2.0,CALT +2023-09-29 08:44:00,17.9,17.9,17.9,17.9,500.0,CALT +2023-09-29 08:37:00,17.762,17.762,17.762,17.762,1.0,CALT +2023-09-29 08:27:00,17.84,17.84,17.8,17.8,432.0,CALT +2023-09-29 08:26:00,18.0,18.01,18.0,18.01,125.0,CALT +2023-09-29 08:25:00,18.01,18.01,18.01,18.01,4.0,CALT +2023-09-29 08:24:00,17.97,17.97,17.97,17.97,255.0,CALT +2023-09-29 08:23:00,17.84,17.84,17.84,17.84,14.0,CALT +2023-09-29 08:22:00,17.97,17.97,17.84,17.84,2.0,CALT +2023-09-29 08:21:00,17.96,17.97,17.84,17.84,78.0,CALT +2023-09-29 08:20:00,17.96,17.96,17.96,17.96,71.0,CALT +2023-09-29 08:19:00,17.96,17.96,17.96,17.96,150.0,CALT diff --git a/data/CALX_2023_10_21.csv b/data/CALX_2023_10_21.csv new file mode 100644 index 000000000..4653adca9 --- /dev/null +++ b/data/CALX_2023_10_21.csv @@ -0,0 +1,4562 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,43.26,43.26,43.26,43.26,108721.0,CALX +2023-10-20 18:30:00,43.26,43.26,43.26,43.26,108721.0,CALX +2023-10-20 16:10:00,43.26,43.26,43.26,43.26,108721.0,CALX +2023-10-20 16:02:00,43.26,43.26,43.26,43.26,420.0,CALX +2023-10-20 16:01:00,43.26,43.26,43.26,43.26,9776.0,CALX +2023-10-20 16:00:00,43.26,43.26,43.26,43.26,233126.0,CALX +2023-10-20 15:59:00,43.33,43.33,43.26,43.26,50555.0,CALX +2023-10-20 15:58:00,43.325,43.34,43.325,43.34,7452.0,CALX +2023-10-20 15:57:00,43.34,43.34,43.32,43.325,7215.0,CALX +2023-10-20 15:56:00,43.33,43.34,43.31,43.34,5900.0,CALX +2023-10-20 15:55:00,43.28,43.38,43.28,43.335,6518.0,CALX +2023-10-20 15:54:00,43.33,43.345,43.25,43.27,7428.0,CALX +2023-10-20 15:53:00,43.36,43.37,43.32,43.33,4981.0,CALX +2023-10-20 15:52:00,43.38,43.4,43.365,43.365,4153.0,CALX +2023-10-20 15:51:00,43.38,43.38,43.37,43.38,3751.0,CALX +2023-10-20 15:50:00,43.5,43.5,43.35,43.38,6265.0,CALX +2023-10-20 15:49:00,43.57,43.57,43.52,43.52,4590.0,CALX +2023-10-20 15:48:00,43.55,43.57,43.54,43.57,2304.0,CALX +2023-10-20 15:47:00,43.53,43.57,43.5,43.538,4914.0,CALX +2023-10-20 15:46:00,43.51,43.54,43.51,43.54,2043.0,CALX +2023-10-20 15:45:00,43.52,43.54,43.498,43.51,4027.0,CALX +2023-10-20 15:43:00,43.55,43.55,43.55,43.55,297.0,CALX +2023-10-20 15:41:00,43.51,43.54,43.51,43.54,485.0,CALX +2023-10-20 15:40:00,43.58,43.58,43.491,43.51,2857.0,CALX +2023-10-20 15:39:00,43.6,43.6,43.6,43.6,1253.0,CALX +2023-10-20 15:38:00,43.59,43.59,43.585,43.585,919.0,CALX +2023-10-20 15:37:00,43.61,43.61,43.61,43.61,623.0,CALX +2023-10-20 15:36:00,43.62,43.62,43.58,43.61,1658.0,CALX +2023-10-20 15:35:00,43.59,43.62,43.59,43.62,1923.0,CALX +2023-10-20 15:33:00,43.62,43.65,43.6,43.61,3084.0,CALX +2023-10-20 15:32:00,43.59,43.64,43.57,43.64,2020.0,CALX +2023-10-20 15:31:00,43.56,43.56,43.56,43.56,862.0,CALX +2023-10-20 15:30:00,43.53,43.56,43.53,43.54,859.0,CALX +2023-10-20 15:29:00,43.52,43.52,43.52,43.52,288.0,CALX +2023-10-20 15:28:00,43.48,43.5,43.48,43.5,1517.0,CALX +2023-10-20 15:27:00,43.45,43.47,43.45,43.465,1299.0,CALX +2023-10-20 15:25:00,43.46,43.465,43.44,43.44,1359.0,CALX +2023-10-20 15:24:00,43.45,43.48,43.45,43.47,1481.0,CALX +2023-10-20 15:22:00,43.46,43.46,43.46,43.46,834.0,CALX +2023-10-20 15:21:00,43.48,43.48,43.48,43.48,140.0,CALX +2023-10-20 15:20:00,43.54,43.54,43.54,43.54,371.0,CALX +2023-10-20 15:19:00,43.58,43.58,43.57,43.57,932.0,CALX +2023-10-20 15:18:00,43.61,43.61,43.61,43.61,684.0,CALX +2023-10-20 15:17:00,43.52,43.54,43.52,43.54,960.0,CALX +2023-10-20 15:16:00,43.49,43.52,43.49,43.52,906.0,CALX +2023-10-20 15:15:00,43.48,43.52,43.48,43.52,644.0,CALX +2023-10-20 15:13:00,43.52,43.52,43.52,43.52,317.0,CALX +2023-10-20 15:12:00,43.541,43.561,43.541,43.555,1248.0,CALX +2023-10-20 15:11:00,43.505,43.54,43.505,43.54,846.0,CALX +2023-10-20 15:10:00,43.52,43.52,43.52,43.52,159.0,CALX +2023-10-20 15:09:00,43.53,43.54,43.484,43.484,1333.0,CALX +2023-10-20 15:08:00,43.575,43.575,43.55,43.555,761.0,CALX +2023-10-20 15:07:00,43.63,43.63,43.6,43.6,1354.0,CALX +2023-10-20 15:06:00,43.77,43.77,43.65,43.65,3628.0,CALX +2023-10-20 15:05:00,43.785,43.785,43.785,43.785,288.0,CALX +2023-10-20 15:03:00,43.65,43.73,43.62,43.73,44864.0,CALX +2023-10-20 15:02:00,43.65,43.66,43.65,43.66,2465.0,CALX +2023-10-20 15:01:00,43.65,43.65,43.65,43.65,835.0,CALX +2023-10-20 14:59:00,43.6,43.62,43.6,43.62,1261.0,CALX +2023-10-20 14:58:00,43.64,43.64,43.64,43.64,495.0,CALX +2023-10-20 14:57:00,43.72,43.73,43.66,43.66,3028.0,CALX +2023-10-20 14:56:00,43.66,43.76,43.66,43.745,5997.0,CALX +2023-10-20 14:53:00,43.64,43.64,43.605,43.605,1524.0,CALX +2023-10-20 14:52:00,43.65,43.65,43.65,43.65,539.0,CALX +2023-10-20 14:51:00,43.65,43.65,43.65,43.65,317.0,CALX +2023-10-20 14:50:00,43.6,43.64,43.6,43.64,1971.0,CALX +2023-10-20 14:49:00,43.62,43.62,43.62,43.62,356.0,CALX +2023-10-20 14:48:00,43.645,43.645,43.645,43.645,171.0,CALX +2023-10-20 14:47:00,43.67,43.67,43.67,43.67,392.0,CALX +2023-10-20 14:46:00,43.71,43.71,43.67,43.67,1337.0,CALX +2023-10-20 14:45:00,43.73,43.743,43.73,43.742,1077.0,CALX +2023-10-20 14:44:00,43.7,43.73,43.7,43.73,1068.0,CALX +2023-10-20 14:43:00,43.71,43.73,43.69,43.69,1081.0,CALX +2023-10-20 14:42:00,43.71,43.71,43.71,43.71,565.0,CALX +2023-10-20 14:41:00,43.74,43.74,43.74,43.74,278.0,CALX +2023-10-20 14:39:00,43.71,43.71,43.7,43.7,530.0,CALX +2023-10-20 14:38:00,43.75,43.75,43.695,43.73,2954.0,CALX +2023-10-20 14:37:00,43.78,43.78,43.765,43.765,673.0,CALX +2023-10-20 14:36:00,43.79,43.79,43.755,43.78,960.0,CALX +2023-10-20 14:35:00,43.78,43.82,43.78,43.82,874.0,CALX +2023-10-20 14:34:00,43.76,43.78,43.74,43.77,2864.0,CALX +2023-10-20 14:33:00,43.74,43.74,43.74,43.74,286.0,CALX +2023-10-20 14:32:00,43.69,43.77,43.69,43.77,626.0,CALX +2023-10-20 14:31:00,43.64,43.69,43.64,43.68,1935.0,CALX +2023-10-20 14:30:00,43.65,43.65,43.65,43.65,906.0,CALX +2023-10-20 14:29:00,43.673,43.7,43.673,43.7,697.0,CALX +2023-10-20 14:28:00,43.69,43.69,43.675,43.675,620.0,CALX +2023-10-20 14:27:00,43.66,43.69,43.66,43.685,1112.0,CALX +2023-10-20 14:24:00,43.635,43.635,43.635,43.635,429.0,CALX +2023-10-20 14:23:00,43.63,43.63,43.63,43.63,499.0,CALX +2023-10-20 14:22:00,43.61,43.61,43.61,43.61,105.0,CALX +2023-10-20 14:20:00,43.639,43.639,43.639,43.639,367.0,CALX +2023-10-20 14:18:00,43.586,43.586,43.586,43.586,102.0,CALX +2023-10-20 14:17:00,43.603,43.605,43.603,43.605,866.0,CALX +2023-10-20 14:16:00,43.585,43.63,43.58,43.58,6488.0,CALX +2023-10-20 14:15:00,43.6,43.605,43.585,43.585,1207.0,CALX +2023-10-20 14:11:00,43.64,43.66,43.62,43.66,469.0,CALX +2023-10-20 14:10:00,43.64,43.66,43.64,43.66,850.0,CALX +2023-10-20 14:08:00,43.68,43.68,43.68,43.68,831.0,CALX +2023-10-20 14:07:00,43.68,43.68,43.68,43.68,170.0,CALX +2023-10-20 14:05:00,43.7,43.7,43.7,43.7,337.0,CALX +2023-10-20 14:03:00,43.69,43.7,43.69,43.7,662.0,CALX +2023-10-20 14:02:00,43.73,43.73,43.71,43.71,793.0,CALX +2023-10-20 14:01:00,43.79,43.79,43.75,43.75,547.0,CALX +2023-10-20 13:59:00,43.71,43.71,43.71,43.71,354.0,CALX +2023-10-20 13:58:00,43.66,43.66,43.66,43.66,244.0,CALX +2023-10-20 13:57:00,43.68,43.68,43.68,43.68,363.0,CALX +2023-10-20 13:56:00,43.67,43.67,43.64,43.64,431.0,CALX +2023-10-20 13:55:00,43.66,43.66,43.66,43.66,192.0,CALX +2023-10-20 13:54:00,43.57,43.61,43.57,43.61,479.0,CALX +2023-10-20 13:53:00,43.55,43.55,43.55,43.55,214.0,CALX +2023-10-20 13:52:00,43.59,43.6,43.59,43.6,644.0,CALX +2023-10-20 13:51:00,43.631,43.631,43.63,43.63,505.0,CALX +2023-10-20 13:50:00,43.63,43.655,43.63,43.655,653.0,CALX +2023-10-20 13:48:00,43.64,43.64,43.64,43.64,160.0,CALX +2023-10-20 13:47:00,43.67,43.67,43.67,43.67,221.0,CALX +2023-10-20 13:46:00,43.625,43.625,43.62,43.62,551.0,CALX +2023-10-20 13:45:00,43.63,43.63,43.625,43.625,677.0,CALX +2023-10-20 13:44:00,43.765,43.765,43.74,43.74,384.0,CALX +2023-10-20 13:43:00,43.73,43.76,43.73,43.76,433.0,CALX +2023-10-20 13:42:00,43.71,43.71,43.683,43.683,875.0,CALX +2023-10-20 13:41:00,43.71,43.71,43.71,43.71,202.0,CALX +2023-10-20 13:40:00,43.66,43.7,43.66,43.7,1193.0,CALX +2023-10-20 13:38:00,43.65,43.67,43.65,43.67,531.0,CALX +2023-10-20 13:37:00,43.65,43.65,43.65,43.65,658.0,CALX +2023-10-20 13:36:00,43.7,43.7,43.67,43.67,813.0,CALX +2023-10-20 13:34:00,43.705,43.72,43.7,43.71,733.0,CALX +2023-10-20 13:33:00,43.68,43.72,43.68,43.72,884.0,CALX +2023-10-20 13:32:00,43.68,43.68,43.68,43.68,317.0,CALX +2023-10-20 13:31:00,43.69,43.69,43.69,43.69,687.0,CALX +2023-10-20 13:30:00,43.69,43.69,43.69,43.69,205.0,CALX +2023-10-20 13:28:00,43.7,43.7,43.68,43.695,713.0,CALX +2023-10-20 13:26:00,43.72,43.73,43.72,43.73,779.0,CALX +2023-10-20 13:25:00,43.72,43.72,43.69,43.71,1769.0,CALX +2023-10-20 13:24:00,43.725,43.725,43.725,43.725,165.0,CALX +2023-10-20 13:23:00,43.75,43.75,43.75,43.75,327.0,CALX +2023-10-20 13:22:00,43.715,43.715,43.715,43.715,271.0,CALX +2023-10-20 13:20:00,43.73,43.73,43.73,43.73,598.0,CALX +2023-10-20 13:19:00,43.76,43.795,43.76,43.795,728.0,CALX +2023-10-20 13:18:00,43.66,43.69,43.64,43.69,1196.0,CALX +2023-10-20 13:17:00,43.69,43.69,43.655,43.655,547.0,CALX +2023-10-20 13:16:00,43.56,43.56,43.56,43.56,1264.0,CALX +2023-10-20 13:15:00,43.55,43.55,43.54,43.54,214.0,CALX +2023-10-20 13:13:00,43.53,43.53,43.52,43.52,654.0,CALX +2023-10-20 13:12:00,43.51,43.56,43.506,43.55,1563.0,CALX +2023-10-20 13:11:00,43.5,43.5,43.5,43.5,369.0,CALX +2023-10-20 13:10:00,43.5,43.52,43.49,43.52,499.0,CALX +2023-10-20 13:06:00,43.55,43.55,43.55,43.55,243.0,CALX +2023-10-20 13:05:00,43.5,43.5,43.5,43.5,331.0,CALX +2023-10-20 13:02:00,43.56,43.56,43.56,43.56,314.0,CALX +2023-10-20 13:01:00,43.625,43.625,43.595,43.595,503.0,CALX +2023-10-20 13:00:00,43.59,43.59,43.59,43.59,590.0,CALX +2023-10-20 12:59:00,43.66,43.66,43.64,43.64,811.0,CALX +2023-10-20 12:58:00,43.61,43.61,43.61,43.61,698.0,CALX +2023-10-20 12:57:00,43.565,43.565,43.565,43.565,136.0,CALX +2023-10-20 12:53:00,43.57,43.57,43.57,43.57,847.0,CALX +2023-10-20 12:52:00,43.59,43.594,43.585,43.585,439.0,CALX +2023-10-20 12:51:00,43.6,43.61,43.6,43.6,925.0,CALX +2023-10-20 12:49:00,43.555,43.555,43.53,43.53,244.0,CALX +2023-10-20 12:48:00,43.57,43.57,43.55,43.55,377.0,CALX +2023-10-20 12:47:00,43.62,43.62,43.62,43.62,114.0,CALX +2023-10-20 12:45:00,43.55,43.61,43.55,43.61,880.0,CALX +2023-10-20 12:44:00,43.55,43.55,43.55,43.55,462.0,CALX +2023-10-20 12:42:00,43.5,43.53,43.46,43.46,455.0,CALX +2023-10-20 12:40:00,43.48,43.54,43.443,43.54,992.0,CALX +2023-10-20 12:39:00,43.55,43.56,43.55,43.56,282.0,CALX +2023-10-20 12:38:00,43.58,43.58,43.58,43.58,302.0,CALX +2023-10-20 12:37:00,43.67,43.67,43.62,43.645,1686.0,CALX +2023-10-20 12:36:00,43.715,43.715,43.61,43.62,1264.0,CALX +2023-10-20 12:35:00,43.706,43.735,43.706,43.735,330.0,CALX +2023-10-20 12:34:00,43.71,43.79,43.71,43.73,4574.0,CALX +2023-10-20 12:33:00,43.67,43.71,43.645,43.71,5338.0,CALX +2023-10-20 12:32:00,43.63,43.66,43.63,43.66,871.0,CALX +2023-10-20 12:31:00,43.61,43.63,43.61,43.63,206.0,CALX +2023-10-20 12:29:00,43.6,43.63,43.58,43.6,2418.0,CALX +2023-10-20 12:28:00,43.61,43.61,43.595,43.595,610.0,CALX +2023-10-20 12:26:00,43.62,43.62,43.57,43.595,1581.0,CALX +2023-10-20 12:25:00,43.595,43.595,43.595,43.595,241.0,CALX +2023-10-20 12:23:00,43.62,43.62,43.585,43.62,592.0,CALX +2023-10-20 12:22:00,43.51,43.58,43.51,43.58,1825.0,CALX +2023-10-20 12:21:00,43.468,43.51,43.468,43.51,803.0,CALX +2023-10-20 12:20:00,43.49,43.49,43.47,43.47,345.0,CALX +2023-10-20 12:19:00,43.43,43.43,43.425,43.425,701.0,CALX +2023-10-20 12:17:00,43.41,43.43,43.4,43.43,1431.0,CALX +2023-10-20 12:16:00,43.39,43.43,43.39,43.43,301.0,CALX +2023-10-20 12:15:00,43.465,43.465,43.39,43.39,1908.0,CALX +2023-10-20 12:14:00,43.45,43.53,43.45,43.53,1176.0,CALX +2023-10-20 12:13:00,43.41,43.45,43.41,43.45,776.0,CALX +2023-10-20 12:12:00,43.405,43.405,43.36,43.36,2194.0,CALX +2023-10-20 12:09:00,43.405,43.405,43.405,43.405,428.0,CALX +2023-10-20 12:08:00,43.405,43.405,43.405,43.405,201.0,CALX +2023-10-20 12:07:00,43.405,43.405,43.405,43.405,336.0,CALX +2023-10-20 12:05:00,43.405,43.405,43.405,43.405,312.0,CALX +2023-10-20 12:04:00,43.4,43.4,43.4,43.4,213.0,CALX +2023-10-20 12:03:00,43.28,43.415,43.28,43.415,1971.0,CALX +2023-10-20 12:02:00,43.385,43.4,43.3,43.315,2295.0,CALX +2023-10-20 12:01:00,43.4,43.4,43.37,43.38,2733.0,CALX +2023-10-20 12:00:00,43.27,43.4,43.27,43.4,14108.0,CALX +2023-10-20 11:59:00,43.07,43.24,43.055,43.233,7792.0,CALX +2023-10-20 11:58:00,43.06,43.065,43.06,43.065,301.0,CALX +2023-10-20 11:57:00,43.065,43.065,43.0,43.0,624.0,CALX +2023-10-20 11:55:00,43.06,43.06,43.06,43.06,684.0,CALX +2023-10-20 11:52:00,43.09,43.105,43.09,43.105,651.0,CALX +2023-10-20 11:51:00,43.155,43.155,43.155,43.155,535.0,CALX +2023-10-20 11:49:00,43.14,43.165,43.13,43.165,638.0,CALX +2023-10-20 11:48:00,43.16,43.165,43.15,43.15,652.0,CALX +2023-10-20 11:47:00,43.125,43.125,43.125,43.125,125.0,CALX +2023-10-20 11:46:00,43.125,43.125,43.125,43.125,263.0,CALX +2023-10-20 11:45:00,43.13,43.13,43.13,43.13,412.0,CALX +2023-10-20 11:44:00,43.085,43.145,43.085,43.145,3999.0,CALX +2023-10-20 11:43:00,43.09,43.09,43.09,43.09,448.0,CALX +2023-10-20 11:41:00,43.09,43.09,43.09,43.09,382.0,CALX +2023-10-20 11:39:00,43.07,43.07,43.07,43.07,224.0,CALX +2023-10-20 11:38:00,43.023,43.07,43.023,43.07,263.0,CALX +2023-10-20 11:37:00,43.05,43.05,43.05,43.05,579.0,CALX +2023-10-20 11:36:00,43.015,43.015,43.015,43.015,359.0,CALX +2023-10-20 11:35:00,43.08,43.08,43.05,43.05,905.0,CALX +2023-10-20 11:34:00,42.945,43.1,42.945,43.018,1368.0,CALX +2023-10-20 11:33:00,42.955,42.955,42.955,42.955,103.0,CALX +2023-10-20 11:32:00,42.966,42.966,42.94,42.94,362.0,CALX +2023-10-20 11:31:00,42.86,42.96,42.86,42.96,2176.0,CALX +2023-10-20 11:30:00,42.865,42.865,42.865,42.865,144.0,CALX +2023-10-20 11:29:00,42.875,42.875,42.875,42.875,101.0,CALX +2023-10-20 11:27:00,42.87,42.9,42.87,42.89,1381.0,CALX +2023-10-20 11:26:00,42.87,42.87,42.87,42.87,109.0,CALX +2023-10-20 11:24:00,42.9,42.9,42.9,42.9,304.0,CALX +2023-10-20 11:23:00,42.915,42.915,42.915,42.915,463.0,CALX +2023-10-20 11:22:00,42.95,42.95,42.95,42.95,388.0,CALX +2023-10-20 11:21:00,42.98,42.989,42.98,42.98,514.0,CALX +2023-10-20 11:19:00,43.0,43.0,43.0,43.0,519.0,CALX +2023-10-20 11:18:00,43.07,43.07,43.07,43.07,573.0,CALX +2023-10-20 11:17:00,43.09,43.09,43.08,43.08,314.0,CALX +2023-10-20 11:16:00,43.11,43.11,43.11,43.11,123.0,CALX +2023-10-20 11:15:00,43.14,43.17,43.12,43.13,2167.0,CALX +2023-10-20 11:14:00,43.18,43.19,43.15,43.19,1423.0,CALX +2023-10-20 11:13:00,43.06,43.13,43.06,43.13,1433.0,CALX +2023-10-20 11:12:00,42.985,43.0,42.985,43.0,384.0,CALX +2023-10-20 11:10:00,42.985,42.985,42.985,42.985,266.0,CALX +2023-10-20 11:08:00,42.993,42.993,42.993,42.993,138.0,CALX +2023-10-20 11:07:00,42.98,43.0,42.945,42.98,649.0,CALX +2023-10-20 11:05:00,42.93,42.93,42.93,42.93,707.0,CALX +2023-10-20 11:04:00,42.73,42.88,42.73,42.88,1364.0,CALX +2023-10-20 11:03:00,42.776,42.776,42.76,42.76,357.0,CALX +2023-10-20 11:02:00,42.77,42.77,42.755,42.755,478.0,CALX +2023-10-20 11:01:00,42.87,42.87,42.8,42.8,857.0,CALX +2023-10-20 11:00:00,42.91,42.91,42.885,42.885,1104.0,CALX +2023-10-20 10:59:00,42.84,42.87,42.83,42.86,1551.0,CALX +2023-10-20 10:58:00,42.86,42.86,42.845,42.845,568.0,CALX +2023-10-20 10:57:00,42.868,42.868,42.868,42.868,250.0,CALX +2023-10-20 10:56:00,42.86,42.875,42.86,42.86,381.0,CALX +2023-10-20 10:55:00,42.88,42.89,42.88,42.89,410.0,CALX +2023-10-20 10:54:00,42.94,42.94,42.935,42.935,243.0,CALX +2023-10-20 10:53:00,42.98,42.98,42.94,42.94,399.0,CALX +2023-10-20 10:52:00,43.01,43.01,43.01,43.01,283.0,CALX +2023-10-20 10:51:00,43.0,43.0,42.92,42.99,1706.0,CALX +2023-10-20 10:50:00,43.04,43.04,43.035,43.035,606.0,CALX +2023-10-20 10:47:00,43.08,43.08,43.065,43.065,665.0,CALX +2023-10-20 10:46:00,43.09,43.1,43.09,43.1,693.0,CALX +2023-10-20 10:45:00,43.05,43.1,43.05,43.1,1418.0,CALX +2023-10-20 10:44:00,43.07,43.07,43.04,43.055,1183.0,CALX +2023-10-20 10:42:00,43.11,43.14,43.074,43.14,1264.0,CALX +2023-10-20 10:41:00,43.18,43.18,43.18,43.18,147.0,CALX +2023-10-20 10:40:00,43.145,43.18,43.145,43.18,545.0,CALX +2023-10-20 10:39:00,43.15,43.19,43.09,43.13,2751.0,CALX +2023-10-20 10:38:00,43.215,43.22,43.15,43.15,565.0,CALX +2023-10-20 10:37:00,43.15,43.22,43.15,43.22,1647.0,CALX +2023-10-20 10:36:00,43.16,43.16,43.16,43.16,541.0,CALX +2023-10-20 10:35:00,43.2,43.21,43.18,43.21,4373.0,CALX +2023-10-20 10:34:00,43.22,43.22,43.22,43.22,230.0,CALX +2023-10-20 10:33:00,43.26,43.275,43.2,43.2,850.0,CALX +2023-10-20 10:32:00,43.205,43.24,43.205,43.205,716.0,CALX +2023-10-20 10:31:00,43.22,43.241,43.195,43.21,1276.0,CALX +2023-10-20 10:30:00,43.24,43.24,43.24,43.24,245.0,CALX +2023-10-20 10:28:00,43.26,43.26,43.26,43.26,235.0,CALX +2023-10-20 10:27:00,43.361,43.361,43.31,43.31,540.0,CALX +2023-10-20 10:24:00,43.39,43.39,43.35,43.35,783.0,CALX +2023-10-20 10:23:00,43.43,43.43,43.4,43.4,864.0,CALX +2023-10-20 10:22:00,43.46,43.46,43.46,43.46,421.0,CALX +2023-10-20 10:21:00,43.55,43.55,43.55,43.55,100.0,CALX +2023-10-20 10:20:00,43.5,43.5,43.5,43.5,204.0,CALX +2023-10-20 10:19:00,43.565,43.565,43.565,43.565,100.0,CALX +2023-10-20 10:18:00,43.5,43.56,43.48,43.55,1256.0,CALX +2023-10-20 10:16:00,43.52,43.52,43.49,43.49,491.0,CALX +2023-10-20 10:15:00,43.48,43.48,43.43,43.43,292.0,CALX +2023-10-20 10:14:00,43.485,43.485,43.485,43.485,251.0,CALX +2023-10-20 10:13:00,43.485,43.485,43.43,43.43,204.0,CALX +2023-10-20 10:12:00,43.49,43.49,43.49,43.49,172.0,CALX +2023-10-20 10:11:00,43.49,43.49,43.43,43.43,356.0,CALX +2023-10-20 10:10:00,43.45,43.515,43.45,43.515,694.0,CALX +2023-10-20 10:07:00,43.44,43.445,43.44,43.445,285.0,CALX +2023-10-20 10:05:00,43.465,43.49,43.4,43.4,1284.0,CALX +2023-10-20 10:04:00,43.38,43.46,43.38,43.46,267.0,CALX +2023-10-20 10:03:00,43.395,43.395,43.393,43.393,201.0,CALX +2023-10-20 10:02:00,43.37,43.37,43.36,43.36,717.0,CALX +2023-10-20 10:01:00,43.29,43.37,43.29,43.37,612.0,CALX +2023-10-20 10:00:00,43.245,43.28,43.245,43.28,285.0,CALX +2023-10-20 09:59:00,43.31,43.31,43.24,43.24,285.0,CALX +2023-10-20 09:58:00,43.305,43.305,43.17,43.24,514.0,CALX +2023-10-20 09:56:00,43.255,43.255,43.16,43.16,243.0,CALX +2023-10-20 09:55:00,43.295,43.295,43.295,43.295,220.0,CALX +2023-10-20 09:53:00,43.43,43.43,43.37,43.43,560.0,CALX +2023-10-20 09:52:00,43.465,43.465,43.465,43.465,158.0,CALX +2023-10-20 09:51:00,43.64,43.64,43.43,43.48,1254.0,CALX +2023-10-20 09:50:00,43.52,43.63,43.49,43.63,2429.0,CALX +2023-10-20 09:49:00,43.38,43.47,43.38,43.47,1127.0,CALX +2023-10-20 09:48:00,43.27,43.34,43.2,43.34,1439.0,CALX +2023-10-20 09:46:00,43.21,43.25,43.2,43.2,1386.0,CALX +2023-10-20 09:45:00,43.24,43.298,43.08,43.195,1297.0,CALX +2023-10-20 09:44:00,43.31,43.365,43.31,43.365,449.0,CALX +2023-10-20 09:42:00,43.365,43.365,43.27,43.27,455.0,CALX +2023-10-20 09:41:00,43.51,43.51,43.39,43.39,1408.0,CALX +2023-10-20 09:40:00,43.595,43.595,43.595,43.595,127.0,CALX +2023-10-20 09:39:00,43.64,43.68,43.63,43.68,911.0,CALX +2023-10-20 09:37:00,43.805,43.805,43.805,43.805,101.0,CALX +2023-10-20 09:36:00,43.63,43.81,43.63,43.81,520.0,CALX +2023-10-20 09:33:00,43.6,43.88,43.6,43.88,351.0,CALX +2023-10-20 09:30:00,43.99,43.99,43.99,43.99,24246.0,CALX +2023-10-20 08:27:00,43.94,43.94,43.94,43.94,1.0,CALX +2023-10-20 08:00:00,43.95,43.95,43.95,43.95,1.0,CALX +2023-10-20 07:56:00,43.68,43.69,43.62,43.62,25.0,CALX +2023-10-19 19:00:00,43.94,43.94,43.94,43.94,85818.0,CALX +2023-10-19 18:30:00,43.94,43.94,43.94,43.94,85818.0,CALX +2023-10-19 16:34:00,43.07,43.07,43.07,43.07,5.0,CALX +2023-10-19 16:10:00,43.94,43.94,43.94,43.94,85818.0,CALX +2023-10-19 16:05:00,43.94,43.94,43.94,43.94,13000.0,CALX +2023-10-19 16:04:00,43.94,43.94,43.94,43.94,1738.0,CALX +2023-10-19 16:02:00,43.94,43.94,43.94,43.94,3058.0,CALX +2023-10-19 16:01:00,43.94,43.94,43.94,43.94,321.0,CALX +2023-10-19 16:00:00,43.94,43.95,43.94,43.94,188907.0,CALX +2023-10-19 15:59:00,44.11,44.11,43.94,43.94,27705.0,CALX +2023-10-19 15:58:00,44.135,44.17,44.09,44.12,9376.0,CALX +2023-10-19 15:57:00,44.11,44.2,44.11,44.135,14183.0,CALX +2023-10-19 15:56:00,44.09,44.12,44.09,44.11,6860.0,CALX +2023-10-19 15:55:00,44.09,44.12,44.05,44.08,8222.0,CALX +2023-10-19 15:54:00,44.11,44.12,44.07,44.105,5117.0,CALX +2023-10-19 15:53:00,44.1,44.11,44.08,44.1,5932.0,CALX +2023-10-19 15:52:00,44.12,44.15,44.1,44.1,4357.0,CALX +2023-10-19 15:51:00,44.15,44.17,44.11,44.12,5874.0,CALX +2023-10-19 15:50:00,43.985,44.15,43.985,44.15,4300.0,CALX +2023-10-19 15:49:00,44.01,44.085,43.995,44.01,4403.0,CALX +2023-10-19 15:48:00,43.99,44.03,43.99,44.01,3775.0,CALX +2023-10-19 15:47:00,43.94,43.99,43.94,43.99,2744.0,CALX +2023-10-19 15:46:00,43.885,43.94,43.875,43.91,4093.0,CALX +2023-10-19 15:45:00,43.84,43.89,43.82,43.89,5033.0,CALX +2023-10-19 15:44:00,43.85,43.85,43.85,43.85,536.0,CALX +2023-10-19 15:43:00,43.855,43.86,43.82,43.86,3838.0,CALX +2023-10-19 15:42:00,43.905,43.905,43.88,43.88,1170.0,CALX +2023-10-19 15:41:00,43.96,43.97,43.93,43.93,2079.0,CALX +2023-10-19 15:40:00,43.99,43.99,43.97,43.97,1487.0,CALX +2023-10-19 15:39:00,44.03,44.055,44.025,44.025,937.0,CALX +2023-10-19 15:38:00,44.105,44.105,44.06,44.06,1705.0,CALX +2023-10-19 15:37:00,44.105,44.105,44.105,44.105,381.0,CALX +2023-10-19 15:36:00,44.13,44.13,44.09,44.11,4179.0,CALX +2023-10-19 15:35:00,44.115,44.115,44.115,44.115,500.0,CALX +2023-10-19 15:34:00,44.07,44.115,44.07,44.115,1048.0,CALX +2023-10-19 15:33:00,44.03,44.07,44.02,44.05,2195.0,CALX +2023-10-19 15:32:00,44.07,44.07,44.04,44.05,2486.0,CALX +2023-10-19 15:31:00,44.025,44.07,44.025,44.07,1698.0,CALX +2023-10-19 15:30:00,44.03,44.035,44.01,44.02,1396.0,CALX +2023-10-19 15:29:00,43.97,44.01,43.97,44.01,466.0,CALX +2023-10-19 15:28:00,43.98,43.98,43.98,43.98,443.0,CALX +2023-10-19 15:27:00,43.98,44.02,43.97,44.0,2354.0,CALX +2023-10-19 15:26:00,44.01,44.01,43.99,43.995,1794.0,CALX +2023-10-19 15:25:00,44.036,44.036,44.01,44.01,371.0,CALX +2023-10-19 15:24:00,44.0,44.02,44.0,44.02,1179.0,CALX +2023-10-19 15:23:00,43.97,43.98,43.96,43.98,722.0,CALX +2023-10-19 15:22:00,43.97,43.975,43.97,43.975,489.0,CALX +2023-10-19 15:21:00,43.99,43.99,43.97,43.985,1180.0,CALX +2023-10-19 15:20:00,44.07,44.07,44.01,44.01,2308.0,CALX +2023-10-19 15:19:00,44.065,44.065,44.065,44.065,261.0,CALX +2023-10-19 15:18:00,44.03,44.05,44.03,44.05,807.0,CALX +2023-10-19 15:17:00,44.045,44.045,44.0,44.005,964.0,CALX +2023-10-19 15:16:00,44.0,44.05,44.0,44.05,932.0,CALX +2023-10-19 15:15:00,44.0,44.0,43.984,43.984,895.0,CALX +2023-10-19 15:14:00,44.005,44.08,44.005,44.025,2054.0,CALX +2023-10-19 15:13:00,44.005,44.005,44.005,44.005,488.0,CALX +2023-10-19 15:12:00,44.06,44.06,44.02,44.02,569.0,CALX +2023-10-19 15:11:00,44.05,44.06,44.05,44.06,567.0,CALX +2023-10-19 15:10:00,44.06,44.06,44.01,44.03,1825.0,CALX +2023-10-19 15:09:00,44.07,44.115,44.07,44.09,2739.0,CALX +2023-10-19 15:08:00,44.05,44.06,44.03,44.06,1703.0,CALX +2023-10-19 15:07:00,44.07,44.07,44.06,44.06,766.0,CALX +2023-10-19 15:06:00,44.04,44.04,44.04,44.04,566.0,CALX +2023-10-19 15:05:00,44.03,44.05,44.03,44.05,287.0,CALX +2023-10-19 15:04:00,44.078,44.078,44.05,44.05,1414.0,CALX +2023-10-19 15:03:00,44.06,44.06,44.06,44.06,950.0,CALX +2023-10-19 15:02:00,44.02,44.02,43.99,43.99,894.0,CALX +2023-10-19 15:00:00,44.03,44.08,44.015,44.08,1926.0,CALX +2023-10-19 14:59:00,44.05,44.05,44.05,44.05,208.0,CALX +2023-10-19 14:58:00,44.145,44.145,44.11,44.11,1105.0,CALX +2023-10-19 14:57:00,44.1,44.11,44.08,44.08,1871.0,CALX +2023-10-19 14:56:00,44.09,44.09,44.05,44.05,907.0,CALX +2023-10-19 14:55:00,44.11,44.125,44.11,44.11,621.0,CALX +2023-10-19 14:54:00,44.19,44.2,44.13,44.13,1480.0,CALX +2023-10-19 14:53:00,44.17,44.21,44.13,44.2,3568.0,CALX +2023-10-19 14:52:00,44.17,44.18,44.17,44.18,1165.0,CALX +2023-10-19 14:51:00,44.175,44.175,44.124,44.124,1611.0,CALX +2023-10-19 14:50:00,44.19,44.19,44.19,44.19,382.0,CALX +2023-10-19 14:49:00,44.17,44.19,44.17,44.18,1052.0,CALX +2023-10-19 14:48:00,44.205,44.205,44.16,44.16,986.0,CALX +2023-10-19 14:47:00,44.185,44.21,44.185,44.21,466.0,CALX +2023-10-19 14:46:00,44.15,44.2,44.15,44.19,1741.0,CALX +2023-10-19 14:45:00,44.255,44.265,44.16,44.16,2729.0,CALX +2023-10-19 14:44:00,44.24,44.255,44.22,44.23,1268.0,CALX +2023-10-19 14:43:00,44.25,44.29,44.25,44.265,3396.0,CALX +2023-10-19 14:42:00,44.24,44.25,44.235,44.235,1414.0,CALX +2023-10-19 14:41:00,44.25,44.255,44.25,44.255,993.0,CALX +2023-10-19 14:40:00,44.265,44.265,44.245,44.245,289.0,CALX +2023-10-19 14:38:00,44.28,44.28,44.21,44.21,904.0,CALX +2023-10-19 14:37:00,44.285,44.285,44.26,44.285,786.0,CALX +2023-10-19 14:36:00,44.29,44.29,44.29,44.29,314.0,CALX +2023-10-19 14:35:00,44.37,44.37,44.29,44.29,983.0,CALX +2023-10-19 14:34:00,44.41,44.41,44.405,44.405,656.0,CALX +2023-10-19 14:33:00,44.445,44.5,44.445,44.46,2471.0,CALX +2023-10-19 14:32:00,44.43,44.43,44.43,44.43,605.0,CALX +2023-10-19 14:31:00,44.475,44.475,44.44,44.455,453.0,CALX +2023-10-19 14:30:00,44.555,44.555,44.47,44.47,2060.0,CALX +2023-10-19 14:29:00,44.56,44.6,44.54,44.596,3082.0,CALX +2023-10-19 14:28:00,44.52,44.525,44.49,44.525,472.0,CALX +2023-10-19 14:27:00,44.53,44.56,44.53,44.54,1013.0,CALX +2023-10-19 14:26:00,44.525,44.525,44.525,44.525,139.0,CALX +2023-10-19 14:25:00,44.525,44.525,44.52,44.52,656.0,CALX +2023-10-19 14:24:00,44.515,44.556,44.515,44.556,1712.0,CALX +2023-10-19 14:23:00,44.56,44.56,44.5,44.5,1153.0,CALX +2023-10-19 14:22:00,44.47,44.53,44.47,44.53,1459.0,CALX +2023-10-19 14:21:00,44.495,44.5,44.47,44.47,405.0,CALX +2023-10-19 14:20:00,44.57,44.57,44.495,44.495,2671.0,CALX +2023-10-19 14:19:00,44.58,44.58,44.546,44.565,3115.0,CALX +2023-10-19 14:18:00,44.55,44.58,44.55,44.58,734.0,CALX +2023-10-19 14:17:00,44.43,44.49,44.43,44.49,2441.0,CALX +2023-10-19 14:16:00,44.385,44.43,44.385,44.43,320.0,CALX +2023-10-19 14:15:00,44.44,44.44,44.39,44.39,487.0,CALX +2023-10-19 14:14:00,44.465,44.465,44.43,44.44,1218.0,CALX +2023-10-19 14:12:00,44.47,44.47,44.47,44.47,393.0,CALX +2023-10-19 14:11:00,44.42,44.46,44.42,44.43,2249.0,CALX +2023-10-19 14:10:00,44.37,44.37,44.37,44.37,482.0,CALX +2023-10-19 14:09:00,44.41,44.41,44.405,44.405,1194.0,CALX +2023-10-19 14:08:00,44.475,44.475,44.465,44.465,264.0,CALX +2023-10-19 14:07:00,44.48,44.485,44.45,44.485,300.0,CALX +2023-10-19 14:06:00,44.475,44.51,44.475,44.51,203.0,CALX +2023-10-19 14:05:00,44.45,44.475,44.45,44.475,342.0,CALX +2023-10-19 14:04:00,44.48,44.505,44.48,44.505,311.0,CALX +2023-10-19 14:03:00,44.53,44.54,44.52,44.525,1805.0,CALX +2023-10-19 14:02:00,44.5,44.52,44.5,44.52,760.0,CALX +2023-10-19 14:01:00,44.515,44.515,44.515,44.515,329.0,CALX +2023-10-19 14:00:00,44.525,44.525,44.48,44.48,585.0,CALX +2023-10-19 13:59:00,44.61,44.61,44.54,44.55,2018.0,CALX +2023-10-19 13:58:00,44.66,44.66,44.66,44.66,366.0,CALX +2023-10-19 13:57:00,44.69,44.69,44.66,44.66,232.0,CALX +2023-10-19 13:56:00,44.67,44.67,44.65,44.65,778.0,CALX +2023-10-19 13:55:00,44.66,44.685,44.66,44.685,1169.0,CALX +2023-10-19 13:54:00,44.635,44.635,44.635,44.635,215.0,CALX +2023-10-19 13:52:00,44.62,44.62,44.61,44.61,602.0,CALX +2023-10-19 13:51:00,44.69,44.7,44.58,44.58,1816.0,CALX +2023-10-19 13:50:00,44.72,44.72,44.72,44.72,271.0,CALX +2023-10-19 13:49:00,44.705,44.71,44.705,44.71,331.0,CALX +2023-10-19 13:48:00,44.69,44.69,44.67,44.67,684.0,CALX +2023-10-19 13:46:00,44.795,44.795,44.755,44.76,1241.0,CALX +2023-10-19 13:45:00,44.71,44.795,44.71,44.795,2047.0,CALX +2023-10-19 13:43:00,44.64,44.7,44.64,44.7,1514.0,CALX +2023-10-19 13:42:00,44.685,44.685,44.685,44.685,327.0,CALX +2023-10-19 13:40:00,44.705,44.705,44.66,44.705,487.0,CALX +2023-10-19 13:39:00,44.705,44.705,44.705,44.705,273.0,CALX +2023-10-19 13:38:00,44.705,44.705,44.66,44.66,309.0,CALX +2023-10-19 13:37:00,44.76,44.76,44.72,44.72,406.0,CALX +2023-10-19 13:35:00,44.88,44.88,44.83,44.84,1520.0,CALX +2023-10-19 13:34:00,44.93,44.93,44.93,44.93,235.0,CALX +2023-10-19 13:33:00,44.98,44.98,44.92,44.93,803.0,CALX +2023-10-19 13:32:00,45.025,45.025,44.98,44.99,759.0,CALX +2023-10-19 13:31:00,44.97,45.06,44.97,45.06,1123.0,CALX +2023-10-19 13:30:00,44.93,44.97,44.93,44.97,463.0,CALX +2023-10-19 13:29:00,44.91,44.91,44.91,44.91,452.0,CALX +2023-10-19 13:28:00,44.84,44.84,44.78,44.82,892.0,CALX +2023-10-19 13:27:00,45.02,45.02,44.93,44.93,2057.0,CALX +2023-10-19 13:25:00,45.045,45.09,44.995,45.09,3308.0,CALX +2023-10-19 13:24:00,45.0,45.04,45.0,45.04,1784.0,CALX +2023-10-19 13:23:00,45.0,45.03,44.99,44.99,2206.0,CALX +2023-10-19 13:22:00,45.05,45.075,45.035,45.04,1783.0,CALX +2023-10-19 13:21:00,44.93,45.09,44.92,45.06,10630.0,CALX +2023-10-19 13:20:00,44.97,44.97,44.97,44.97,334.0,CALX +2023-10-19 13:19:00,44.975,44.975,44.965,44.965,370.0,CALX +2023-10-19 13:17:00,44.95,44.95,44.95,44.95,29076.0,CALX +2023-10-19 13:16:00,44.87,44.965,44.87,44.965,1795.0,CALX +2023-10-19 13:15:00,44.85,44.85,44.805,44.805,668.0,CALX +2023-10-19 13:13:00,44.87,44.88,44.87,44.88,451.0,CALX +2023-10-19 13:12:00,44.9,44.945,44.9,44.91,619.0,CALX +2023-10-19 13:11:00,44.915,44.915,44.89,44.89,332.0,CALX +2023-10-19 13:08:00,45.0,45.0,44.9,44.9,1095.0,CALX +2023-10-19 13:07:00,44.94,44.99,44.94,44.99,475.0,CALX +2023-10-19 13:06:00,44.86,44.895,44.86,44.895,1007.0,CALX +2023-10-19 13:04:00,44.825,44.825,44.76,44.76,740.0,CALX +2023-10-19 13:02:00,44.84,44.9,44.84,44.9,1370.0,CALX +2023-10-19 13:01:00,44.8,44.8,44.8,44.8,181.0,CALX +2023-10-19 13:00:00,44.79,44.795,44.76,44.76,873.0,CALX +2023-10-19 12:58:00,44.76,44.77,44.76,44.76,868.0,CALX +2023-10-19 12:56:00,44.67,44.67,44.67,44.67,267.0,CALX +2023-10-19 12:55:00,44.7,44.78,44.7,44.72,1104.0,CALX +2023-10-19 12:54:00,44.64,44.64,44.64,44.64,119.0,CALX +2023-10-19 12:53:00,44.6,44.6,44.6,44.6,251.0,CALX +2023-10-19 12:52:00,44.61,44.68,44.61,44.61,519.0,CALX +2023-10-19 12:51:00,44.705,44.705,44.59,44.61,973.0,CALX +2023-10-19 12:50:00,44.64,44.64,44.64,44.64,305.0,CALX +2023-10-19 12:49:00,44.51,44.51,44.51,44.51,383.0,CALX +2023-10-19 12:48:00,44.51,44.51,44.47,44.47,1040.0,CALX +2023-10-19 12:47:00,44.41,44.41,44.41,44.41,245.0,CALX +2023-10-19 12:46:00,44.46,44.55,44.43,44.49,1728.0,CALX +2023-10-19 12:45:00,44.55,44.55,44.49,44.49,1073.0,CALX +2023-10-19 12:43:00,44.57,44.57,44.57,44.57,289.0,CALX +2023-10-19 12:42:00,44.51,44.66,44.51,44.51,2319.0,CALX +2023-10-19 12:41:00,44.455,44.455,44.455,44.455,104.0,CALX +2023-10-19 12:40:00,44.49,44.49,44.475,44.475,651.0,CALX +2023-10-19 12:39:00,44.46,44.46,44.43,44.46,1052.0,CALX +2023-10-19 12:38:00,44.39,44.43,44.341,44.43,2120.0,CALX +2023-10-19 12:37:00,44.435,44.435,44.435,44.435,373.0,CALX +2023-10-19 12:35:00,44.47,44.47,44.47,44.47,107.0,CALX +2023-10-19 12:34:00,44.615,44.615,44.615,44.615,368.0,CALX +2023-10-19 12:33:00,44.66,44.69,44.63,44.69,2291.0,CALX +2023-10-19 12:32:00,44.61,44.71,44.61,44.71,2417.0,CALX +2023-10-19 12:31:00,44.74,44.775,44.73,44.73,566.0,CALX +2023-10-19 12:30:00,44.785,44.785,44.785,44.785,270.0,CALX +2023-10-19 12:29:00,44.81,44.81,44.81,44.81,142.0,CALX +2023-10-19 12:28:00,44.86,44.91,44.86,44.91,1309.0,CALX +2023-10-19 12:27:00,44.915,44.92,44.913,44.915,713.0,CALX +2023-10-19 12:26:00,44.92,44.95,44.92,44.95,903.0,CALX +2023-10-19 12:25:00,45.12,45.12,44.95,44.95,3124.0,CALX +2023-10-19 12:24:00,45.21,45.21,45.13,45.21,2492.0,CALX +2023-10-19 12:23:00,45.175,45.2,45.175,45.175,449.0,CALX +2023-10-19 12:22:00,45.175,45.175,45.175,45.175,714.0,CALX +2023-10-19 12:21:00,45.11,45.21,45.1,45.21,1383.0,CALX +2023-10-19 12:20:00,45.02,45.02,45.02,45.02,798.0,CALX +2023-10-19 12:19:00,44.955,45.02,44.955,45.015,1196.0,CALX +2023-10-19 12:18:00,44.885,44.95,44.885,44.93,975.0,CALX +2023-10-19 12:17:00,44.9,44.9,44.9,44.9,431.0,CALX +2023-10-19 12:16:00,44.845,44.88,44.845,44.85,1225.0,CALX +2023-10-19 12:15:00,44.854,44.89,44.81,44.86,2649.0,CALX +2023-10-19 12:14:00,44.925,44.925,44.86,44.86,954.0,CALX +2023-10-19 12:13:00,44.92,44.92,44.92,44.92,101.0,CALX +2023-10-19 12:12:00,44.91,44.91,44.91,44.91,308.0,CALX +2023-10-19 12:11:00,44.87,44.91,44.86,44.865,765.0,CALX +2023-10-19 12:10:00,44.9,44.91,44.9,44.91,359.0,CALX +2023-10-19 12:09:00,44.81,44.935,44.81,44.9,2384.0,CALX +2023-10-19 12:08:00,44.81,44.81,44.78,44.78,576.0,CALX +2023-10-19 12:07:00,44.817,44.85,44.817,44.85,710.0,CALX +2023-10-19 12:06:00,44.84,44.845,44.77,44.84,613.0,CALX +2023-10-19 12:05:00,44.91,44.91,44.85,44.85,201.0,CALX +2023-10-19 12:04:00,44.9,44.9,44.83,44.845,489.0,CALX +2023-10-19 12:03:00,44.91,44.91,44.91,44.91,103.0,CALX +2023-10-19 12:02:00,44.89,44.89,44.89,44.89,420.0,CALX +2023-10-19 12:01:00,44.77,44.77,44.77,44.77,164.0,CALX +2023-10-19 12:00:00,44.685,44.81,44.56,44.73,2972.0,CALX +2023-10-19 11:59:00,44.715,44.72,44.67,44.67,555.0,CALX +2023-10-19 11:58:00,44.62,44.77,44.59,44.77,2120.0,CALX +2023-10-19 11:57:00,44.576,44.62,44.52,44.59,4273.0,CALX +2023-10-19 11:56:00,44.63,44.63,44.515,44.58,32821.0,CALX +2023-10-19 11:55:00,44.665,44.665,44.625,44.645,835.0,CALX +2023-10-19 11:53:00,44.62,44.68,44.62,44.68,305.0,CALX +2023-10-19 11:51:00,44.645,44.68,44.59,44.68,1340.0,CALX +2023-10-19 11:50:00,44.645,44.645,44.645,44.645,345.0,CALX +2023-10-19 11:49:00,44.645,44.7,44.645,44.7,515.0,CALX +2023-10-19 11:48:00,44.665,44.7,44.6,44.7,4505.0,CALX +2023-10-19 11:47:00,44.645,44.645,44.64,44.645,1005.0,CALX +2023-10-19 11:46:00,44.69,44.69,44.645,44.645,302.0,CALX +2023-10-19 11:45:00,44.62,44.65,44.62,44.645,834.0,CALX +2023-10-19 11:43:00,44.54,44.61,44.54,44.61,1176.0,CALX +2023-10-19 11:42:00,44.48,44.51,44.48,44.51,493.0,CALX +2023-10-19 11:41:00,44.43,44.43,44.43,44.43,521.0,CALX +2023-10-19 11:40:00,44.395,44.42,44.395,44.41,1600.0,CALX +2023-10-19 11:39:00,44.43,44.43,44.4,44.4,554.0,CALX +2023-10-19 11:37:00,44.23,44.36,44.23,44.36,2625.0,CALX +2023-10-19 11:36:00,44.32,44.32,44.24,44.255,1534.0,CALX +2023-10-19 11:35:00,44.26,44.27,44.26,44.27,902.0,CALX +2023-10-19 11:34:00,44.23,44.23,44.23,44.23,215.0,CALX +2023-10-19 11:32:00,44.14,44.18,44.14,44.18,851.0,CALX +2023-10-19 11:31:00,44.12,44.12,44.12,44.12,440.0,CALX +2023-10-19 11:29:00,44.09,44.09,44.09,44.09,209.0,CALX +2023-10-19 11:25:00,44.09,44.095,44.0,44.0,4645.0,CALX +2023-10-19 11:24:00,44.05,44.05,44.05,44.05,265.0,CALX +2023-10-19 11:23:00,43.96,44.02,43.96,44.02,1858.0,CALX +2023-10-19 11:22:00,43.94,43.94,43.94,43.94,150.0,CALX +2023-10-19 11:21:00,43.98,43.98,43.98,43.98,346.0,CALX +2023-10-19 11:18:00,44.02,44.06,43.94,43.94,684.0,CALX +2023-10-19 11:17:00,44.145,44.145,44.02,44.06,2675.0,CALX +2023-10-19 11:16:00,44.23,44.23,44.13,44.145,3584.0,CALX +2023-10-19 11:15:00,44.28,44.28,44.19,44.23,1888.0,CALX +2023-10-19 11:14:00,44.36,44.36,44.29,44.29,2178.0,CALX +2023-10-19 11:11:00,44.33,44.33,44.33,44.33,259.0,CALX +2023-10-19 11:10:00,44.275,44.275,44.275,44.275,211.0,CALX +2023-10-19 11:09:00,44.3,44.34,44.3,44.34,363.0,CALX +2023-10-19 11:08:00,44.355,44.355,44.3,44.3,692.0,CALX +2023-10-19 11:07:00,44.34,44.355,44.34,44.34,651.0,CALX +2023-10-19 11:06:00,44.335,44.385,44.29,44.34,1346.0,CALX +2023-10-19 11:05:00,44.34,44.39,44.29,44.39,1865.0,CALX +2023-10-19 11:04:00,44.345,44.37,44.345,44.37,241.0,CALX +2023-10-19 11:03:00,44.355,44.355,44.355,44.355,258.0,CALX +2023-10-19 11:01:00,44.255,44.41,44.255,44.35,1929.0,CALX +2023-10-19 10:59:00,44.135,44.135,44.135,44.135,345.0,CALX +2023-10-19 10:58:00,44.12,44.12,44.12,44.12,159.0,CALX +2023-10-19 10:57:00,44.26,44.26,44.17,44.17,41069.0,CALX +2023-10-19 10:56:00,44.29,44.29,44.245,44.26,1128.0,CALX +2023-10-19 10:55:00,44.295,44.295,44.295,44.295,149.0,CALX +2023-10-19 10:54:00,44.14,44.27,44.14,44.27,3146.0,CALX +2023-10-19 10:53:00,44.195,44.195,44.14,44.18,1336.0,CALX +2023-10-19 10:51:00,44.19,44.22,44.17,44.18,2563.0,CALX +2023-10-19 10:50:00,44.19,44.19,44.19,44.19,339.0,CALX +2023-10-19 10:49:00,44.19,44.19,44.19,44.19,142.0,CALX +2023-10-19 10:48:00,44.185,44.185,44.185,44.185,174.0,CALX +2023-10-19 10:45:00,44.185,44.185,44.185,44.185,276.0,CALX +2023-10-19 10:43:00,44.28,44.28,44.18,44.18,817.0,CALX +2023-10-19 10:42:00,44.285,44.285,44.26,44.28,908.0,CALX +2023-10-19 10:41:00,44.3,44.3,44.29,44.29,776.0,CALX +2023-10-19 10:40:00,44.3,44.3,44.26,44.295,21423.0,CALX +2023-10-19 10:39:00,44.295,44.295,44.295,44.295,424.0,CALX +2023-10-19 10:38:00,44.295,44.295,44.295,44.295,322.0,CALX +2023-10-19 10:37:00,44.37,44.37,44.28,44.28,1657.0,CALX +2023-10-19 10:36:00,44.37,44.38,44.33,44.38,1937.0,CALX +2023-10-19 10:35:00,44.36,44.38,44.36,44.38,1436.0,CALX +2023-10-19 10:34:00,44.32,44.32,44.19,44.32,3478.0,CALX +2023-10-19 10:33:00,44.32,44.32,44.32,44.32,409.0,CALX +2023-10-19 10:31:00,44.315,44.315,44.315,44.315,268.0,CALX +2023-10-19 10:30:00,44.32,44.329,44.315,44.329,544.0,CALX +2023-10-19 10:29:00,44.32,44.32,44.32,44.32,154.0,CALX +2023-10-19 10:28:00,44.4,44.4,44.32,44.32,967.0,CALX +2023-10-19 10:27:00,44.295,44.4,44.295,44.4,1396.0,CALX +2023-10-19 10:26:00,44.455,44.455,44.385,44.385,2238.0,CALX +2023-10-19 10:25:00,44.455,44.455,44.455,44.455,200.0,CALX +2023-10-19 10:22:00,44.43,44.43,44.37,44.41,1724.0,CALX +2023-10-19 10:21:00,44.43,44.43,44.43,44.43,368.0,CALX +2023-10-19 10:20:00,44.43,44.43,44.43,44.43,260.0,CALX +2023-10-19 10:19:00,44.5,44.5,44.43,44.43,1216.0,CALX +2023-10-19 10:18:00,44.505,44.505,44.5,44.5,248.0,CALX +2023-10-19 10:17:00,44.495,44.54,44.44,44.505,1034.0,CALX +2023-10-19 10:16:00,44.49,44.56,44.49,44.56,1260.0,CALX +2023-10-19 10:15:00,44.3,44.49,44.3,44.48,2700.0,CALX +2023-10-19 10:13:00,44.21,44.36,44.21,44.36,6132.0,CALX +2023-10-19 10:12:00,44.07,44.18,44.07,44.18,2075.0,CALX +2023-10-19 10:11:00,44.045,44.045,44.045,44.045,313.0,CALX +2023-10-19 10:10:00,44.0,44.05,44.0,44.05,717.0,CALX +2023-10-19 10:09:00,44.09,44.09,44.0,44.01,1849.0,CALX +2023-10-19 10:08:00,44.04,44.11,44.04,44.11,634.0,CALX +2023-10-19 10:07:00,44.04,44.04,44.04,44.04,278.0,CALX +2023-10-19 10:04:00,44.05,44.05,44.05,44.05,313.0,CALX +2023-10-19 10:03:00,44.045,44.045,44.045,44.045,166.0,CALX +2023-10-19 10:02:00,44.065,44.12,44.045,44.045,709.0,CALX +2023-10-19 10:01:00,44.13,44.13,44.07,44.11,742.0,CALX +2023-10-19 10:00:00,44.065,44.065,44.065,44.065,237.0,CALX +2023-10-19 09:59:00,44.13,44.13,44.065,44.065,2090.0,CALX +2023-10-19 09:58:00,44.105,44.135,44.095,44.12,1277.0,CALX +2023-10-19 09:57:00,44.13,44.13,44.13,44.13,139.0,CALX +2023-10-19 09:56:00,44.16,44.2,44.1,44.17,2117.0,CALX +2023-10-19 09:54:00,44.21,44.21,44.12,44.19,1136.0,CALX +2023-10-19 09:53:00,44.17,44.3,44.15,44.3,2099.0,CALX +2023-10-19 09:52:00,44.07,44.17,44.07,44.165,1474.0,CALX +2023-10-19 09:51:00,44.09,44.09,44.09,44.09,385.0,CALX +2023-10-19 09:50:00,44.02,44.09,44.02,44.09,459.0,CALX +2023-10-19 09:49:00,44.02,44.06,44.02,44.06,379.0,CALX +2023-10-19 09:48:00,44.025,44.025,44.025,44.025,446.0,CALX +2023-10-19 09:47:00,44.04,44.04,44.03,44.03,983.0,CALX +2023-10-19 09:45:00,44.065,44.065,44.065,44.065,228.0,CALX +2023-10-19 09:44:00,44.15,44.2,44.08,44.2,3608.0,CALX +2023-10-19 09:43:00,44.04,44.195,44.04,44.12,2761.0,CALX +2023-10-19 09:42:00,44.11,44.11,44.02,44.02,321.0,CALX +2023-10-19 09:41:00,44.01,44.11,44.01,44.11,216.0,CALX +2023-10-19 09:40:00,43.951,43.995,43.94,43.995,878.0,CALX +2023-10-19 09:39:00,43.93,43.93,43.93,43.93,108.0,CALX +2023-10-19 09:38:00,43.73,43.828,43.73,43.805,661.0,CALX +2023-10-19 09:37:00,43.825,43.825,43.825,43.825,137.0,CALX +2023-10-19 09:36:00,43.695,43.88,43.695,43.815,1872.0,CALX +2023-10-19 09:32:00,43.647,43.647,43.647,43.647,130.0,CALX +2023-10-19 09:30:00,43.74,43.86,43.74,43.86,4090.0,CALX +2023-10-18 19:37:00,43.97,43.99,43.97,43.99,20.0,CALX +2023-10-18 19:07:00,43.25,43.25,43.25,43.25,1.0,CALX +2023-10-18 19:06:00,43.47,43.47,43.26,43.26,150.0,CALX +2023-10-18 19:00:00,43.62,43.62,43.62,43.62,87825.0,CALX +2023-10-18 18:30:00,43.62,43.62,43.62,43.62,87825.0,CALX +2023-10-18 16:37:00,43.05,43.05,43.05,43.05,2.0,CALX +2023-10-18 16:10:00,43.62,43.62,43.62,43.62,87825.0,CALX +2023-10-18 16:08:00,43.62,43.62,43.62,43.62,393.0,CALX +2023-10-18 16:03:00,43.62,43.62,43.62,43.62,3835.0,CALX +2023-10-18 16:02:00,43.62,43.62,43.62,43.62,607.0,CALX +2023-10-18 16:01:00,43.62,43.62,43.62,43.62,1762.0,CALX +2023-10-18 16:00:00,43.62,43.64,43.62,43.62,204050.0,CALX +2023-10-18 15:59:00,43.7,43.705,43.62,43.62,40925.0,CALX +2023-10-18 15:58:00,43.735,43.76,43.68,43.7,10515.0,CALX +2023-10-18 15:57:00,43.735,43.768,43.73,43.73,7688.0,CALX +2023-10-18 15:56:00,43.67,43.74,43.66,43.73,10460.0,CALX +2023-10-18 15:55:00,43.76,43.79,43.66,43.67,14940.0,CALX +2023-10-18 15:54:00,43.77,43.77,43.72,43.74,5297.0,CALX +2023-10-18 15:53:00,43.76,43.779,43.755,43.779,1584.0,CALX +2023-10-18 15:52:00,43.8,43.8,43.75,43.765,4646.0,CALX +2023-10-18 15:51:00,43.8,43.82,43.795,43.8,2703.0,CALX +2023-10-18 15:50:00,43.77,43.809,43.75,43.79,4261.0,CALX +2023-10-18 15:49:00,43.71,43.73,43.685,43.71,4094.0,CALX +2023-10-18 15:48:00,43.71,43.72,43.695,43.719,2586.0,CALX +2023-10-18 15:47:00,43.76,43.76,43.725,43.725,1409.0,CALX +2023-10-18 15:46:00,43.72,43.77,43.719,43.77,2556.0,CALX +2023-10-18 15:45:00,43.78,43.8,43.72,43.73,6768.0,CALX +2023-10-18 15:44:00,43.795,43.8,43.79,43.79,1742.0,CALX +2023-10-18 15:43:00,43.82,43.82,43.79,43.8,2455.0,CALX +2023-10-18 15:42:00,43.845,43.845,43.82,43.835,2204.0,CALX +2023-10-18 15:41:00,43.86,43.868,43.84,43.845,1934.0,CALX +2023-10-18 15:39:00,43.86,43.86,43.86,43.86,874.0,CALX +2023-10-18 15:38:00,43.845,43.88,43.845,43.876,2683.0,CALX +2023-10-18 15:37:00,43.85,43.86,43.83,43.83,1384.0,CALX +2023-10-18 15:36:00,43.825,43.84,43.825,43.84,1025.0,CALX +2023-10-18 15:35:00,43.85,43.856,43.83,43.83,3226.0,CALX +2023-10-18 15:34:00,43.835,43.835,43.835,43.835,210.0,CALX +2023-10-18 15:33:00,43.81,43.847,43.81,43.847,2062.0,CALX +2023-10-18 15:32:00,43.82,43.82,43.81,43.81,640.0,CALX +2023-10-18 15:31:00,43.855,43.855,43.83,43.83,574.0,CALX +2023-10-18 15:29:00,43.84,43.84,43.84,43.84,359.0,CALX +2023-10-18 15:28:00,43.865,43.865,43.84,43.84,1584.0,CALX +2023-10-18 15:26:00,43.86,43.88,43.86,43.88,661.0,CALX +2023-10-18 15:25:00,43.94,43.94,43.89,43.89,902.0,CALX +2023-10-18 15:24:00,43.93,43.95,43.93,43.935,1036.0,CALX +2023-10-18 15:23:00,43.98,43.98,43.97,43.97,748.0,CALX +2023-10-18 15:22:00,43.96,43.97,43.945,43.97,2315.0,CALX +2023-10-18 15:21:00,43.95,43.95,43.95,43.95,1115.0,CALX +2023-10-18 15:19:00,43.99,43.99,43.97,43.97,486.0,CALX +2023-10-18 15:18:00,44.03,44.03,44.02,44.02,964.0,CALX +2023-10-18 15:17:00,44.03,44.04,44.03,44.04,742.0,CALX +2023-10-18 15:15:00,44.01,44.04,44.01,44.015,1425.0,CALX +2023-10-18 15:14:00,44.04,44.04,44.02,44.035,581.0,CALX +2023-10-18 15:13:00,44.06,44.06,44.02,44.04,2876.0,CALX +2023-10-18 15:12:00,44.02,44.03,44.02,44.03,824.0,CALX +2023-10-18 15:11:00,44.02,44.02,44.02,44.02,939.0,CALX +2023-10-18 15:10:00,44.04,44.04,44.02,44.04,1116.0,CALX +2023-10-18 15:07:00,44.03,44.03,43.99,43.99,682.0,CALX +2023-10-18 15:05:00,44.085,44.085,44.085,44.085,304.0,CALX +2023-10-18 15:04:00,44.09,44.09,44.09,44.09,281.0,CALX +2023-10-18 15:02:00,44.13,44.13,44.07,44.08,1606.0,CALX +2023-10-18 15:01:00,44.14,44.14,44.14,44.14,254.0,CALX +2023-10-18 15:00:00,44.15,44.15,44.15,44.15,410.0,CALX +2023-10-18 14:59:00,44.185,44.185,44.185,44.185,233.0,CALX +2023-10-18 14:57:00,44.18,44.18,44.17,44.17,595.0,CALX +2023-10-18 14:56:00,44.18,44.2,44.18,44.2,1307.0,CALX +2023-10-18 14:55:00,44.165,44.165,44.165,44.165,232.0,CALX +2023-10-18 14:54:00,44.15,44.15,44.15,44.15,265.0,CALX +2023-10-18 14:53:00,44.17,44.17,44.17,44.17,323.0,CALX +2023-10-18 14:52:00,44.16,44.16,44.16,44.16,576.0,CALX +2023-10-18 14:51:00,44.17,44.17,44.15,44.15,750.0,CALX +2023-10-18 14:50:00,44.18,44.18,44.18,44.18,224.0,CALX +2023-10-18 14:49:00,44.19,44.19,44.19,44.19,239.0,CALX +2023-10-18 14:48:00,44.165,44.18,44.15,44.18,1947.0,CALX +2023-10-18 14:47:00,44.18,44.19,44.18,44.19,600.0,CALX +2023-10-18 14:46:00,44.225,44.225,44.21,44.21,623.0,CALX +2023-10-18 14:45:00,44.23,44.23,44.23,44.23,188.0,CALX +2023-10-18 14:44:00,44.22,44.23,44.22,44.23,241.0,CALX +2023-10-18 14:43:00,44.22,44.22,44.22,44.22,100.0,CALX +2023-10-18 14:42:00,44.22,44.22,44.22,44.22,398.0,CALX +2023-10-18 14:41:00,44.21,44.21,44.205,44.205,571.0,CALX +2023-10-18 14:40:00,44.285,44.285,44.24,44.26,1160.0,CALX +2023-10-18 14:39:00,44.32,44.32,44.3,44.3,745.0,CALX +2023-10-18 14:38:00,44.35,44.35,44.35,44.35,230.0,CALX +2023-10-18 14:37:00,44.34,44.36,44.34,44.35,2696.0,CALX +2023-10-18 14:36:00,44.33,44.33,44.32,44.32,627.0,CALX +2023-10-18 14:35:00,44.34,44.345,44.33,44.345,1179.0,CALX +2023-10-18 14:34:00,44.36,44.36,44.36,44.36,102.0,CALX +2023-10-18 14:33:00,44.36,44.36,44.35,44.36,1422.0,CALX +2023-10-18 14:32:00,44.38,44.38,44.36,44.36,318.0,CALX +2023-10-18 14:31:00,44.37,44.37,44.37,44.37,343.0,CALX +2023-10-18 14:30:00,44.3,44.38,44.3,44.38,1801.0,CALX +2023-10-18 14:28:00,44.3,44.3,44.27,44.27,312.0,CALX +2023-10-18 14:27:00,44.28,44.28,44.28,44.28,137.0,CALX +2023-10-18 14:25:00,44.325,44.325,44.29,44.29,372.0,CALX +2023-10-18 14:24:00,44.29,44.32,44.29,44.295,756.0,CALX +2023-10-18 14:23:00,44.305,44.305,44.305,44.305,213.0,CALX +2023-10-18 14:21:00,44.305,44.305,44.305,44.305,106.0,CALX +2023-10-18 14:20:00,44.265,44.28,44.265,44.28,1100.0,CALX +2023-10-18 14:18:00,44.24,44.26,44.24,44.26,242.0,CALX +2023-10-18 14:17:00,44.25,44.25,44.25,44.25,564.0,CALX +2023-10-18 14:16:00,44.31,44.31,44.28,44.28,1197.0,CALX +2023-10-18 14:15:00,44.31,44.31,44.31,44.31,647.0,CALX +2023-10-18 14:13:00,44.32,44.34,44.32,44.34,1572.0,CALX +2023-10-18 14:12:00,44.32,44.32,44.31,44.32,317.0,CALX +2023-10-18 14:11:00,44.365,44.365,44.31,44.31,1350.0,CALX +2023-10-18 14:10:00,44.37,44.37,44.34,44.365,1166.0,CALX +2023-10-18 14:09:00,44.37,44.37,44.34,44.37,1009.0,CALX +2023-10-18 14:08:00,44.27,44.39,44.27,44.39,1880.0,CALX +2023-10-18 14:07:00,44.25,44.32,44.25,44.32,3383.0,CALX +2023-10-18 14:06:00,44.28,44.28,44.25,44.25,552.0,CALX +2023-10-18 14:05:00,44.3,44.3,44.28,44.295,697.0,CALX +2023-10-18 14:04:00,44.26,44.26,44.26,44.26,129.0,CALX +2023-10-18 14:03:00,44.27,44.27,44.27,44.27,235.0,CALX +2023-10-18 14:02:00,44.25,44.27,44.25,44.27,612.0,CALX +2023-10-18 14:01:00,44.29,44.29,44.26,44.275,2233.0,CALX +2023-10-18 14:00:00,44.32,44.32,44.29,44.3,958.0,CALX +2023-10-18 13:59:00,44.32,44.32,44.32,44.32,171.0,CALX +2023-10-18 13:57:00,44.16,44.295,44.16,44.26,1637.0,CALX +2023-10-18 13:56:00,44.14,44.2,44.13,44.19,2152.0,CALX +2023-10-18 13:55:00,44.14,44.14,44.14,44.14,415.0,CALX +2023-10-18 13:54:00,44.115,44.115,44.115,44.115,318.0,CALX +2023-10-18 13:53:00,44.095,44.095,44.095,44.095,109.0,CALX +2023-10-18 13:52:00,44.07,44.11,44.07,44.07,2155.0,CALX +2023-10-18 13:51:00,44.09,44.09,44.09,44.09,799.0,CALX +2023-10-18 13:50:00,44.07,44.095,44.07,44.08,1078.0,CALX +2023-10-18 13:49:00,44.03,44.03,44.02,44.02,717.0,CALX +2023-10-18 13:48:00,43.995,44.03,43.99,44.02,1388.0,CALX +2023-10-18 13:47:00,43.995,43.995,43.995,43.995,154.0,CALX +2023-10-18 13:45:00,44.02,44.02,43.98,43.98,1374.0,CALX +2023-10-18 13:44:00,44.06,44.06,44.06,44.06,531.0,CALX +2023-10-18 13:43:00,44.05,44.05,44.05,44.05,229.0,CALX +2023-10-18 13:42:00,44.0,44.07,43.99,44.07,1352.0,CALX +2023-10-18 13:41:00,44.01,44.01,43.995,43.995,871.0,CALX +2023-10-18 13:40:00,44.03,44.03,43.96,43.96,1172.0,CALX +2023-10-18 13:38:00,44.08,44.08,44.04,44.055,892.0,CALX +2023-10-18 13:37:00,44.12,44.12,44.12,44.12,901.0,CALX +2023-10-18 13:36:00,44.13,44.13,44.13,44.13,268.0,CALX +2023-10-18 13:35:00,44.17,44.19,44.13,44.15,2996.0,CALX +2023-10-18 13:34:00,44.165,44.2,44.165,44.2,713.0,CALX +2023-10-18 13:33:00,44.12,44.2,44.12,44.17,3854.0,CALX +2023-10-18 13:32:00,44.13,44.13,44.12,44.12,2994.0,CALX +2023-10-18 13:30:00,44.14,44.16,44.14,44.14,814.0,CALX +2023-10-18 13:29:00,44.16,44.16,44.16,44.16,105.0,CALX +2023-10-18 13:28:00,44.14,44.14,44.14,44.14,515.0,CALX +2023-10-18 13:27:00,44.15,44.15,44.13,44.13,522.0,CALX +2023-10-18 13:26:00,44.14,44.14,44.14,44.14,409.0,CALX +2023-10-18 13:25:00,44.175,44.175,44.175,44.175,105.0,CALX +2023-10-18 13:23:00,44.16,44.16,44.15,44.15,427.0,CALX +2023-10-18 13:21:00,44.19,44.23,44.16,44.165,1742.0,CALX +2023-10-18 13:20:00,44.24,44.24,44.24,44.24,291.0,CALX +2023-10-18 13:19:00,44.175,44.21,44.175,44.19,5449.0,CALX +2023-10-18 13:18:00,44.15,44.16,44.15,44.16,246.0,CALX +2023-10-18 13:17:00,44.16,44.16,44.16,44.16,303.0,CALX +2023-10-18 13:15:00,44.22,44.22,44.15,44.15,758.0,CALX +2023-10-18 13:14:00,44.19,44.2,44.16,44.16,1609.0,CALX +2023-10-18 13:13:00,44.215,44.215,44.215,44.215,131.0,CALX +2023-10-18 13:12:00,44.21,44.23,44.19,44.19,2621.0,CALX +2023-10-18 13:10:00,44.15,44.15,44.15,44.15,884.0,CALX +2023-10-18 13:08:00,44.175,44.175,44.175,44.175,147.0,CALX +2023-10-18 13:07:00,44.11,44.11,44.11,44.11,293.0,CALX +2023-10-18 13:05:00,44.14,44.14,44.14,44.14,453.0,CALX +2023-10-18 13:04:00,44.105,44.14,44.105,44.14,602.0,CALX +2023-10-18 13:03:00,44.09,44.112,44.06,44.06,975.0,CALX +2023-10-18 13:02:00,44.05,44.1,44.05,44.09,763.0,CALX +2023-10-18 13:01:00,43.91,44.09,43.91,44.08,1927.0,CALX +2023-10-18 13:00:00,43.93,43.935,43.9,43.935,1167.0,CALX +2023-10-18 12:59:00,43.93,43.93,43.93,43.93,347.0,CALX +2023-10-18 12:57:00,43.94,43.94,43.94,43.94,368.0,CALX +2023-10-18 12:54:00,43.94,43.94,43.93,43.93,611.0,CALX +2023-10-18 12:52:00,43.98,43.98,43.98,43.98,866.0,CALX +2023-10-18 12:47:00,44.02,44.02,44.02,44.02,627.0,CALX +2023-10-18 12:46:00,44.04,44.04,44.04,44.04,549.0,CALX +2023-10-18 12:44:00,44.04,44.04,44.04,44.04,184.0,CALX +2023-10-18 12:43:00,44.055,44.055,44.055,44.055,356.0,CALX +2023-10-18 12:42:00,44.03,44.03,44.03,44.03,387.0,CALX +2023-10-18 12:40:00,44.03,44.03,44.01,44.01,206.0,CALX +2023-10-18 12:39:00,44.02,44.02,44.02,44.02,242.0,CALX +2023-10-18 12:38:00,44.03,44.04,44.02,44.02,1012.0,CALX +2023-10-18 12:37:00,44.06,44.06,44.04,44.04,871.0,CALX +2023-10-18 12:35:00,44.0,44.06,43.98,44.03,3842.0,CALX +2023-10-18 12:34:00,44.04,44.04,44.04,44.04,199.0,CALX +2023-10-18 12:32:00,43.98,43.98,43.98,43.98,361.0,CALX +2023-10-18 12:31:00,44.01,44.01,44.01,44.01,173.0,CALX +2023-10-18 12:29:00,43.94,43.94,43.94,43.94,247.0,CALX +2023-10-18 12:28:00,43.925,43.94,43.92,43.92,545.0,CALX +2023-10-18 12:27:00,43.91,43.93,43.9,43.925,543.0,CALX +2023-10-18 12:26:00,43.91,43.92,43.91,43.92,1304.0,CALX +2023-10-18 12:25:00,43.875,43.875,43.875,43.875,113.0,CALX +2023-10-18 12:24:00,43.88,43.88,43.88,43.88,189.0,CALX +2023-10-18 12:22:00,43.84,43.84,43.84,43.84,180.0,CALX +2023-10-18 12:21:00,43.88,43.89,43.85,43.87,2237.0,CALX +2023-10-18 12:20:00,43.905,43.905,43.905,43.905,311.0,CALX +2023-10-18 12:19:00,43.88,43.88,43.88,43.88,391.0,CALX +2023-10-18 12:17:00,43.91,43.91,43.91,43.91,589.0,CALX +2023-10-18 12:16:00,43.962,43.974,43.92,43.92,1213.0,CALX +2023-10-18 12:15:00,43.94,43.94,43.94,43.94,112.0,CALX +2023-10-18 12:12:00,43.97,43.97,43.97,43.97,344.0,CALX +2023-10-18 12:10:00,44.001,44.001,43.97,43.97,760.0,CALX +2023-10-18 12:07:00,44.03,44.03,44.03,44.03,146.0,CALX +2023-10-18 12:06:00,43.97,43.97,43.97,43.97,108.0,CALX +2023-10-18 12:05:00,43.98,43.98,43.98,43.98,215.0,CALX +2023-10-18 12:04:00,43.91,43.98,43.91,43.97,1861.0,CALX +2023-10-18 12:03:00,43.86,43.9,43.85,43.87,1410.0,CALX +2023-10-18 12:02:00,43.895,43.895,43.88,43.88,2001.0,CALX +2023-10-18 12:01:00,43.89,43.95,43.89,43.91,2833.0,CALX +2023-10-18 11:58:00,43.97,43.97,43.96,43.96,698.0,CALX +2023-10-18 11:56:00,43.98,43.98,43.98,43.98,222.0,CALX +2023-10-18 11:55:00,43.99,44.01,43.99,44.01,874.0,CALX +2023-10-18 11:54:00,43.98,43.98,43.98,43.98,187.0,CALX +2023-10-18 11:53:00,44.02,44.025,43.98,43.98,1574.0,CALX +2023-10-18 11:50:00,44.04,44.04,43.97,43.97,1746.0,CALX +2023-10-18 11:46:00,44.02,44.02,44.0,44.0,273.0,CALX +2023-10-18 11:45:00,44.07,44.07,44.07,44.07,183.0,CALX +2023-10-18 11:44:00,44.08,44.08,44.08,44.08,320.0,CALX +2023-10-18 11:43:00,44.22,44.225,44.12,44.12,1898.0,CALX +2023-10-18 11:40:00,44.19,44.24,44.19,44.19,1888.0,CALX +2023-10-18 11:39:00,44.17,44.17,44.17,44.17,209.0,CALX +2023-10-18 11:37:00,44.18,44.18,44.18,44.18,366.0,CALX +2023-10-18 11:36:00,44.29,44.33,44.18,44.24,13553.0,CALX +2023-10-18 11:34:00,44.31,44.31,44.31,44.31,602.0,CALX +2023-10-18 11:31:00,44.36,44.36,44.36,44.36,711.0,CALX +2023-10-18 11:28:00,44.38,44.38,44.36,44.36,760.0,CALX +2023-10-18 11:26:00,44.49,44.49,44.49,44.49,463.0,CALX +2023-10-18 11:25:00,44.4,44.4,44.4,44.4,239.0,CALX +2023-10-18 11:24:00,44.41,44.41,44.41,44.41,233.0,CALX +2023-10-18 11:23:00,44.4,44.4,44.37,44.37,900.0,CALX +2023-10-18 11:22:00,44.43,44.43,44.43,44.43,266.0,CALX +2023-10-18 11:21:00,44.44,44.44,44.44,44.44,255.0,CALX +2023-10-18 11:20:00,44.44,44.44,44.44,44.44,1447.0,CALX +2023-10-18 11:18:00,44.4,44.4,44.4,44.4,462.0,CALX +2023-10-18 11:16:00,44.33,44.33,44.33,44.33,116.0,CALX +2023-10-18 11:14:00,44.36,44.37,44.34,44.34,698.0,CALX +2023-10-18 11:11:00,44.29,44.29,44.29,44.29,223.0,CALX +2023-10-18 11:10:00,44.355,44.355,44.355,44.355,354.0,CALX +2023-10-18 11:09:00,44.316,44.316,44.316,44.316,203.0,CALX +2023-10-18 11:07:00,44.34,44.34,44.34,44.34,215.0,CALX +2023-10-18 11:06:00,44.36,44.36,44.35,44.35,491.0,CALX +2023-10-18 11:04:00,44.36,44.36,44.36,44.36,105.0,CALX +2023-10-18 11:03:00,44.39,44.39,44.385,44.385,299.0,CALX +2023-10-18 11:02:00,44.36,44.36,44.36,44.36,180.0,CALX +2023-10-18 10:55:00,44.35,44.35,44.35,44.35,371.0,CALX +2023-10-18 10:54:00,44.4,44.4,44.35,44.35,1148.0,CALX +2023-10-18 10:53:00,44.43,44.43,44.4,44.4,755.0,CALX +2023-10-18 10:51:00,44.47,44.47,44.47,44.47,422.0,CALX +2023-10-18 10:50:00,44.41,44.51,44.41,44.51,2281.0,CALX +2023-10-18 10:49:00,44.42,44.42,44.42,44.42,265.0,CALX +2023-10-18 10:48:00,44.445,44.45,44.425,44.45,919.0,CALX +2023-10-18 10:44:00,44.45,44.47,44.42,44.47,13679.0,CALX +2023-10-18 10:43:00,44.46,44.46,44.46,44.46,265.0,CALX +2023-10-18 10:42:00,44.41,44.46,44.41,44.46,1109.0,CALX +2023-10-18 10:40:00,44.52,44.52,44.45,44.458,1059.0,CALX +2023-10-18 10:39:00,44.53,44.53,44.53,44.53,143.0,CALX +2023-10-18 10:38:00,44.49,44.52,44.49,44.52,910.0,CALX +2023-10-18 10:36:00,44.58,44.58,44.51,44.53,886.0,CALX +2023-10-18 10:35:00,44.59,44.59,44.59,44.59,307.0,CALX +2023-10-18 10:34:00,44.64,44.64,44.63,44.63,826.0,CALX +2023-10-18 10:33:00,44.69,44.69,44.68,44.68,765.0,CALX +2023-10-18 10:30:00,44.7,44.7,44.7,44.7,118.0,CALX +2023-10-18 10:25:00,44.81,44.81,44.81,44.81,379.0,CALX +2023-10-18 10:22:00,44.85,44.85,44.83,44.85,2180.0,CALX +2023-10-18 10:21:00,44.76,44.76,44.74,44.74,521.0,CALX +2023-10-18 10:20:00,44.75,44.85,44.75,44.83,1413.0,CALX +2023-10-18 10:19:00,44.66,44.72,44.61,44.72,1658.0,CALX +2023-10-18 10:16:00,44.86,44.86,44.74,44.74,3259.0,CALX +2023-10-18 10:15:00,44.94,44.94,44.91,44.91,318.0,CALX +2023-10-18 10:14:00,44.905,44.93,44.905,44.905,483.0,CALX +2023-10-18 10:13:00,44.89,44.89,44.89,44.89,173.0,CALX +2023-10-18 10:12:00,44.85,44.935,44.85,44.935,1245.0,CALX +2023-10-18 10:11:00,44.905,44.905,44.905,44.905,1122.0,CALX +2023-10-18 10:07:00,44.92,44.97,44.92,44.93,1594.0,CALX +2023-10-18 10:06:00,44.9,44.93,44.9,44.93,755.0,CALX +2023-10-18 10:02:00,44.77,44.825,44.77,44.825,1083.0,CALX +2023-10-18 10:01:00,44.63,44.685,44.63,44.665,965.0,CALX +2023-10-18 10:00:00,44.82,44.83,44.75,44.75,573.0,CALX +2023-10-18 09:59:00,44.81,44.81,44.775,44.775,268.0,CALX +2023-10-18 09:52:00,44.75,44.75,44.75,44.75,104.0,CALX +2023-10-18 09:51:00,44.883,44.883,44.883,44.883,327.0,CALX +2023-10-18 09:49:00,44.833,44.833,44.833,44.833,254.0,CALX +2023-10-18 09:48:00,44.875,44.885,44.875,44.88,360.0,CALX +2023-10-18 09:47:00,44.945,44.945,44.945,44.945,359.0,CALX +2023-10-18 09:46:00,44.945,45.049,44.945,45.049,227.0,CALX +2023-10-18 09:45:00,45.035,45.035,45.035,45.035,140.0,CALX +2023-10-18 09:41:00,45.054,45.054,45.054,45.054,118.0,CALX +2023-10-18 09:39:00,45.021,45.021,45.021,45.021,137.0,CALX +2023-10-18 09:38:00,44.81,44.81,44.81,44.81,156.0,CALX +2023-10-18 09:36:00,44.96,44.96,44.8,44.8,949.0,CALX +2023-10-18 09:35:00,44.975,44.975,44.965,44.965,438.0,CALX +2023-10-18 09:33:00,44.975,44.975,44.975,44.975,102.0,CALX +2023-10-18 09:32:00,45.06,45.06,45.06,45.06,106.0,CALX +2023-10-18 09:30:00,44.99,45.06,44.99,45.06,2006.0,CALX +2023-10-17 19:00:00,45.45,45.45,45.45,45.45,121188.0,CALX +2023-10-17 18:30:00,45.45,45.45,45.45,45.45,121188.0,CALX +2023-10-17 17:52:00,44.66,44.66,44.66,44.66,12.0,CALX +2023-10-17 16:39:00,45.45,45.45,45.45,45.45,10312.0,CALX +2023-10-17 16:10:00,45.45,45.45,45.45,45.45,121188.0,CALX +2023-10-17 16:04:00,45.45,45.45,45.45,45.45,1000.0,CALX +2023-10-17 16:03:00,45.449,45.45,45.449,45.45,3024.0,CALX +2023-10-17 16:02:00,45.45,45.45,45.45,45.45,765.0,CALX +2023-10-17 16:01:00,45.45,45.45,45.45,45.45,1475.0,CALX +2023-10-17 16:00:00,45.46,45.46,45.45,45.45,247942.0,CALX +2023-10-17 15:59:00,45.47,45.47,45.42,45.46,19938.0,CALX +2023-10-17 15:58:00,45.39,45.47,45.39,45.47,10176.0,CALX +2023-10-17 15:57:00,45.41,45.41,45.36,45.37,10237.0,CALX +2023-10-17 15:56:00,45.355,45.43,45.35,45.42,7463.0,CALX +2023-10-17 15:55:00,45.4,45.4,45.355,45.355,6901.0,CALX +2023-10-17 15:54:00,45.32,45.4,45.32,45.4,4207.0,CALX +2023-10-17 15:53:00,45.3,45.325,45.3,45.32,3770.0,CALX +2023-10-17 15:52:00,45.3,45.34,45.295,45.3,4493.0,CALX +2023-10-17 15:51:00,45.22,45.3,45.22,45.3,5955.0,CALX +2023-10-17 15:50:00,45.27,45.27,45.21,45.22,3171.0,CALX +2023-10-17 15:49:00,45.29,45.31,45.29,45.295,3374.0,CALX +2023-10-17 15:48:00,45.28,45.28,45.28,45.28,230.0,CALX +2023-10-17 15:47:00,45.309,45.32,45.275,45.28,3040.0,CALX +2023-10-17 15:46:00,45.29,45.301,45.29,45.301,739.0,CALX +2023-10-17 15:45:00,45.28,45.31,45.265,45.3,3328.0,CALX +2023-10-17 15:44:00,45.29,45.307,45.27,45.29,1505.0,CALX +2023-10-17 15:43:00,45.28,45.31,45.28,45.31,1358.0,CALX +2023-10-17 15:42:00,45.31,45.31,45.28,45.28,752.0,CALX +2023-10-17 15:41:00,45.34,45.34,45.29,45.3,1898.0,CALX +2023-10-17 15:40:00,45.32,45.34,45.32,45.34,2004.0,CALX +2023-10-17 15:39:00,45.335,45.335,45.335,45.335,170.0,CALX +2023-10-17 15:38:00,45.36,45.36,45.334,45.334,1000.0,CALX +2023-10-17 15:37:00,45.29,45.35,45.29,45.35,2240.0,CALX +2023-10-17 15:36:00,45.28,45.28,45.28,45.28,673.0,CALX +2023-10-17 15:35:00,45.215,45.29,45.2,45.29,2761.0,CALX +2023-10-17 15:34:00,45.23,45.23,45.19,45.19,556.0,CALX +2023-10-17 15:33:00,45.29,45.29,45.25,45.25,942.0,CALX +2023-10-17 15:32:00,45.28,45.29,45.28,45.28,1162.0,CALX +2023-10-17 15:31:00,45.28,45.28,45.275,45.275,449.0,CALX +2023-10-17 15:30:00,45.245,45.28,45.23,45.244,3434.0,CALX +2023-10-17 15:29:00,45.253,45.253,45.24,45.245,952.0,CALX +2023-10-17 15:28:00,45.29,45.29,45.27,45.29,1677.0,CALX +2023-10-17 15:27:00,45.293,45.305,45.29,45.29,1205.0,CALX +2023-10-17 15:26:00,45.3,45.3,45.28,45.28,1123.0,CALX +2023-10-17 15:25:00,45.29,45.29,45.29,45.29,504.0,CALX +2023-10-17 15:24:00,45.28,45.28,45.28,45.28,253.0,CALX +2023-10-17 15:23:00,45.31,45.31,45.31,45.31,672.0,CALX +2023-10-17 15:22:00,45.29,45.35,45.29,45.325,4209.0,CALX +2023-10-17 15:21:00,45.31,45.31,45.31,45.31,343.0,CALX +2023-10-17 15:20:00,45.315,45.32,45.315,45.32,686.0,CALX +2023-10-17 15:19:00,45.3,45.3,45.3,45.3,890.0,CALX +2023-10-17 15:18:00,45.33,45.33,45.33,45.33,384.0,CALX +2023-10-17 15:17:00,45.34,45.34,45.34,45.34,383.0,CALX +2023-10-17 15:16:00,45.34,45.34,45.34,45.34,640.0,CALX +2023-10-17 15:15:00,45.39,45.39,45.38,45.38,292.0,CALX +2023-10-17 15:13:00,45.41,45.42,45.4,45.4,2471.0,CALX +2023-10-17 15:12:00,45.415,45.415,45.39,45.41,710.0,CALX +2023-10-17 15:11:00,45.4,45.4,45.4,45.4,250.0,CALX +2023-10-17 15:09:00,45.445,45.45,45.435,45.435,1573.0,CALX +2023-10-17 15:08:00,45.45,45.45,45.43,45.45,1381.0,CALX +2023-10-17 15:07:00,45.41,45.43,45.41,45.43,923.0,CALX +2023-10-17 15:06:00,45.42,45.42,45.41,45.42,1787.0,CALX +2023-10-17 15:05:00,45.47,45.47,45.45,45.45,1607.0,CALX +2023-10-17 15:04:00,45.44,45.44,45.44,45.44,295.0,CALX +2023-10-17 14:59:00,45.41,45.49,45.41,45.49,2425.0,CALX +2023-10-17 14:58:00,45.42,45.42,45.42,45.42,442.0,CALX +2023-10-17 14:57:00,45.4,45.4,45.39,45.4,906.0,CALX +2023-10-17 14:56:00,45.41,45.44,45.41,45.44,663.0,CALX +2023-10-17 14:55:00,45.37,45.37,45.37,45.37,362.0,CALX +2023-10-17 14:54:00,45.45,45.45,45.395,45.395,2055.0,CALX +2023-10-17 14:53:00,45.42,45.45,45.42,45.45,1236.0,CALX +2023-10-17 14:50:00,45.42,45.43,45.415,45.43,1522.0,CALX +2023-10-17 14:49:00,45.44,45.44,45.44,45.44,602.0,CALX +2023-10-17 14:48:00,45.44,45.44,45.44,45.44,467.0,CALX +2023-10-17 14:47:00,45.45,45.45,45.45,45.45,294.0,CALX +2023-10-17 14:46:00,45.425,45.435,45.425,45.435,352.0,CALX +2023-10-17 14:45:00,45.43,45.43,45.42,45.42,1727.0,CALX +2023-10-17 14:44:00,45.41,45.41,45.41,45.41,133.0,CALX +2023-10-17 14:43:00,45.425,45.425,45.4,45.4,653.0,CALX +2023-10-17 14:42:00,45.51,45.51,45.43,45.43,2123.0,CALX +2023-10-17 14:41:00,45.5,45.5,45.5,45.5,384.0,CALX +2023-10-17 14:40:00,45.5,45.5,45.5,45.5,550.0,CALX +2023-10-17 14:39:00,45.525,45.525,45.51,45.52,879.0,CALX +2023-10-17 14:38:00,45.52,45.52,45.52,45.52,208.0,CALX +2023-10-17 14:37:00,45.475,45.49,45.475,45.49,794.0,CALX +2023-10-17 14:36:00,45.48,45.48,45.47,45.47,1799.0,CALX +2023-10-17 14:35:00,45.47,45.47,45.47,45.47,366.0,CALX +2023-10-17 14:33:00,45.47,45.47,45.445,45.445,1100.0,CALX +2023-10-17 14:32:00,45.42,45.42,45.42,45.42,284.0,CALX +2023-10-17 14:31:00,45.4,45.45,45.38,45.45,2485.0,CALX +2023-10-17 14:30:00,45.38,45.41,45.37,45.4,1278.0,CALX +2023-10-17 14:29:00,45.36,45.36,45.36,45.36,799.0,CALX +2023-10-17 14:24:00,45.34,45.34,45.335,45.335,583.0,CALX +2023-10-17 14:23:00,45.41,45.41,45.35,45.36,1428.0,CALX +2023-10-17 14:19:00,45.36,45.39,45.36,45.39,1071.0,CALX +2023-10-17 14:18:00,45.4,45.4,45.39,45.39,620.0,CALX +2023-10-17 14:17:00,45.44,45.45,45.42,45.42,1537.0,CALX +2023-10-17 14:16:00,45.495,45.495,45.46,45.46,751.0,CALX +2023-10-17 14:15:00,45.43,45.43,45.43,45.43,621.0,CALX +2023-10-17 14:14:00,45.4,45.41,45.4,45.41,1267.0,CALX +2023-10-17 14:12:00,45.42,45.42,45.42,45.42,903.0,CALX +2023-10-17 14:11:00,45.35,45.35,45.35,45.35,312.0,CALX +2023-10-17 14:09:00,45.34,45.34,45.34,45.34,262.0,CALX +2023-10-17 14:08:00,45.34,45.34,45.34,45.34,281.0,CALX +2023-10-17 14:07:00,45.3,45.305,45.27,45.305,607.0,CALX +2023-10-17 14:06:00,45.27,45.27,45.27,45.27,391.0,CALX +2023-10-17 14:05:00,45.34,45.34,45.28,45.28,1234.0,CALX +2023-10-17 14:04:00,45.32,45.32,45.3,45.3,1109.0,CALX +2023-10-17 14:00:00,45.31,45.31,45.31,45.31,167.0,CALX +2023-10-17 13:59:00,45.14,45.28,45.14,45.28,1693.0,CALX +2023-10-17 13:57:00,45.12,45.12,45.12,45.12,319.0,CALX +2023-10-17 13:56:00,45.08,45.1,45.08,45.1,1925.0,CALX +2023-10-17 13:52:00,45.295,45.295,45.2,45.2,1609.0,CALX +2023-10-17 13:51:00,45.38,45.38,45.35,45.35,1248.0,CALX +2023-10-17 13:50:00,45.39,45.41,45.38,45.38,2966.0,CALX +2023-10-17 13:49:00,45.365,45.385,45.365,45.385,4879.0,CALX +2023-10-17 13:48:00,45.368,45.368,45.368,45.368,158.0,CALX +2023-10-17 13:47:00,45.39,45.39,45.34,45.35,1144.0,CALX +2023-10-17 13:45:00,45.39,45.39,45.39,45.39,214.0,CALX +2023-10-17 13:44:00,45.3,45.38,45.3,45.38,1407.0,CALX +2023-10-17 13:43:00,45.29,45.29,45.29,45.29,667.0,CALX +2023-10-17 13:40:00,45.34,45.34,45.34,45.34,237.0,CALX +2023-10-17 13:38:00,45.32,45.32,45.305,45.305,639.0,CALX +2023-10-17 13:37:00,45.28,45.28,45.28,45.28,233.0,CALX +2023-10-17 13:36:00,45.29,45.29,45.285,45.285,880.0,CALX +2023-10-17 13:34:00,45.32,45.32,45.32,45.32,305.0,CALX +2023-10-17 13:33:00,45.28,45.28,45.28,45.28,128.0,CALX +2023-10-17 13:32:00,45.27,45.28,45.26,45.28,787.0,CALX +2023-10-17 13:31:00,45.3,45.3,45.3,45.3,1082.0,CALX +2023-10-17 13:30:00,45.325,45.33,45.31,45.33,1532.0,CALX +2023-10-17 13:28:00,45.32,45.32,45.31,45.31,677.0,CALX +2023-10-17 13:26:00,45.34,45.34,45.31,45.31,451.0,CALX +2023-10-17 13:25:00,45.27,45.275,45.27,45.275,1242.0,CALX +2023-10-17 13:24:00,45.26,45.28,45.26,45.28,394.0,CALX +2023-10-17 13:22:00,45.27,45.27,45.27,45.27,245.0,CALX +2023-10-17 13:20:00,45.265,45.265,45.265,45.265,180.0,CALX +2023-10-17 13:19:00,45.24,45.26,45.23,45.26,952.0,CALX +2023-10-17 13:18:00,45.21,45.215,45.205,45.215,660.0,CALX +2023-10-17 13:16:00,45.21,45.21,45.21,45.21,461.0,CALX +2023-10-17 13:15:00,45.225,45.225,45.225,45.225,158.0,CALX +2023-10-17 13:14:00,45.225,45.225,45.21,45.225,1145.0,CALX +2023-10-17 13:12:00,45.26,45.26,45.2,45.23,566.0,CALX +2023-10-17 13:11:00,45.18,45.19,45.18,45.19,503.0,CALX +2023-10-17 13:10:00,45.164,45.17,45.164,45.17,649.0,CALX +2023-10-17 13:08:00,45.18,45.18,45.18,45.18,222.0,CALX +2023-10-17 13:07:00,45.14,45.16,45.14,45.16,785.0,CALX +2023-10-17 13:06:00,45.14,45.145,45.14,45.145,653.0,CALX +2023-10-17 13:04:00,45.16,45.16,45.15,45.15,917.0,CALX +2023-10-17 13:02:00,45.105,45.19,45.105,45.19,1779.0,CALX +2023-10-17 13:01:00,45.08,45.08,45.08,45.08,141.0,CALX +2023-10-17 12:58:00,45.06,45.08,45.06,45.08,301.0,CALX +2023-10-17 12:57:00,45.03,45.065,45.03,45.065,1920.0,CALX +2023-10-17 12:56:00,45.045,45.045,45.045,45.045,114.0,CALX +2023-10-17 12:53:00,45.035,45.035,45.035,45.035,414.0,CALX +2023-10-17 12:52:00,45.0,45.02,45.0,45.02,551.0,CALX +2023-10-17 12:50:00,45.01,45.01,44.985,44.985,560.0,CALX +2023-10-17 12:49:00,45.015,45.03,44.99,45.03,531.0,CALX +2023-10-17 12:48:00,44.93,45.0,44.93,44.99,1230.0,CALX +2023-10-17 12:47:00,44.935,44.935,44.93,44.93,727.0,CALX +2023-10-17 12:46:00,44.97,44.97,44.93,44.93,676.0,CALX +2023-10-17 12:45:00,45.015,45.015,44.96,44.96,878.0,CALX +2023-10-17 12:43:00,45.0,45.0,45.0,45.0,424.0,CALX +2023-10-17 12:42:00,45.045,45.045,45.0,45.015,1803.0,CALX +2023-10-17 12:41:00,45.03,45.045,45.03,45.045,1124.0,CALX +2023-10-17 12:40:00,45.06,45.06,45.04,45.06,534.0,CALX +2023-10-17 12:39:00,45.09,45.09,45.035,45.035,945.0,CALX +2023-10-17 12:38:00,45.13,45.13,45.13,45.13,165.0,CALX +2023-10-17 12:36:00,45.18,45.18,45.18,45.18,268.0,CALX +2023-10-17 12:34:00,45.2,45.2,45.2,45.2,338.0,CALX +2023-10-17 12:33:00,45.19,45.19,45.19,45.19,530.0,CALX +2023-10-17 12:32:00,45.195,45.195,45.195,45.195,121.0,CALX +2023-10-17 12:31:00,45.25,45.25,45.2,45.2,1354.0,CALX +2023-10-17 12:30:00,45.27,45.27,45.25,45.25,1626.0,CALX +2023-10-17 12:28:00,45.265,45.265,45.265,45.265,127.0,CALX +2023-10-17 12:26:00,45.205,45.255,45.205,45.255,360.0,CALX +2023-10-17 12:25:00,45.19,45.211,45.19,45.211,1550.0,CALX +2023-10-17 12:24:00,45.22,45.23,45.2,45.21,1845.0,CALX +2023-10-17 12:22:00,45.17,45.18,45.15,45.18,1025.0,CALX +2023-10-17 12:21:00,45.11,45.165,45.11,45.16,2016.0,CALX +2023-10-17 12:18:00,45.07,45.09,45.07,45.088,551.0,CALX +2023-10-17 12:17:00,45.08,45.08,45.08,45.08,111.0,CALX +2023-10-17 12:16:00,45.14,45.14,45.12,45.12,299.0,CALX +2023-10-17 12:15:00,45.15,45.15,45.14,45.14,1399.0,CALX +2023-10-17 12:14:00,45.105,45.105,45.105,45.105,159.0,CALX +2023-10-17 12:13:00,45.14,45.14,45.09,45.105,2806.0,CALX +2023-10-17 12:12:00,45.1,45.12,45.1,45.12,1246.0,CALX +2023-10-17 12:11:00,45.075,45.075,45.075,45.075,205.0,CALX +2023-10-17 12:09:00,45.06,45.06,45.06,45.06,412.0,CALX +2023-10-17 12:07:00,45.095,45.095,45.095,45.095,440.0,CALX +2023-10-17 12:06:00,45.028,45.07,45.028,45.07,584.0,CALX +2023-10-17 12:05:00,45.04,45.06,45.04,45.06,908.0,CALX +2023-10-17 12:03:00,45.02,45.085,45.0,45.085,1670.0,CALX +2023-10-17 12:00:00,45.035,45.04,45.035,45.04,356.0,CALX +2023-10-17 11:59:00,45.125,45.16,45.035,45.045,1634.0,CALX +2023-10-17 11:58:00,45.125,45.125,45.125,45.125,281.0,CALX +2023-10-17 11:57:00,45.12,45.12,45.12,45.12,216.0,CALX +2023-10-17 11:56:00,45.01,45.07,45.01,45.07,1289.0,CALX +2023-10-17 11:53:00,45.0,45.0,44.95,44.985,767.0,CALX +2023-10-17 11:52:00,45.01,45.01,45.01,45.01,249.0,CALX +2023-10-17 11:51:00,44.995,45.01,44.995,45.01,409.0,CALX +2023-10-17 11:50:00,45.04,45.08,45.03,45.04,2627.0,CALX +2023-10-17 11:49:00,45.02,45.025,45.02,45.025,329.0,CALX +2023-10-17 11:48:00,45.034,45.034,45.034,45.034,228.0,CALX +2023-10-17 11:47:00,45.01,45.01,45.01,45.01,202.0,CALX +2023-10-17 11:46:00,45.075,45.075,45.01,45.01,638.0,CALX +2023-10-17 11:45:00,45.07,45.07,45.07,45.07,534.0,CALX +2023-10-17 11:44:00,45.06,45.065,45.02,45.055,936.0,CALX +2023-10-17 11:43:00,45.08,45.1,45.04,45.04,3029.0,CALX +2023-10-17 11:42:00,44.98,45.14,44.965,45.14,7717.0,CALX +2023-10-17 11:41:00,44.935,44.94,44.935,44.94,581.0,CALX +2023-10-17 11:40:00,44.87,44.9,44.87,44.9,2363.0,CALX +2023-10-17 11:39:00,44.87,44.87,44.87,44.87,265.0,CALX +2023-10-17 11:38:00,44.84,44.875,44.84,44.87,1845.0,CALX +2023-10-17 11:35:00,44.8,44.835,44.8,44.82,720.0,CALX +2023-10-17 11:34:00,44.84,44.84,44.83,44.835,2430.0,CALX +2023-10-17 11:33:00,44.8,44.85,44.8,44.85,1301.0,CALX +2023-10-17 11:32:00,44.77,44.81,44.77,44.79,1215.0,CALX +2023-10-17 11:30:00,44.825,44.825,44.74,44.74,980.0,CALX +2023-10-17 11:28:00,44.85,44.85,44.85,44.85,237.0,CALX +2023-10-17 11:27:00,44.82,44.82,44.82,44.82,267.0,CALX +2023-10-17 11:25:00,44.78,44.805,44.76,44.805,437.0,CALX +2023-10-17 11:24:00,44.76,44.81,44.75,44.79,1538.0,CALX +2023-10-17 11:23:00,44.815,44.815,44.77,44.77,228.0,CALX +2023-10-17 11:20:00,44.855,44.855,44.81,44.81,570.0,CALX +2023-10-17 11:19:00,44.825,44.86,44.825,44.83,561.0,CALX +2023-10-17 11:17:00,44.86,44.86,44.85,44.85,732.0,CALX +2023-10-17 11:15:00,44.87,44.935,44.82,44.935,1233.0,CALX +2023-10-17 11:14:00,44.885,44.885,44.87,44.87,214.0,CALX +2023-10-17 11:12:00,44.81,44.81,44.75,44.8,2785.0,CALX +2023-10-17 11:11:00,44.82,44.82,44.82,44.82,129.0,CALX +2023-10-17 11:09:00,44.77,44.77,44.77,44.77,329.0,CALX +2023-10-17 11:08:00,44.75,44.82,44.75,44.775,1068.0,CALX +2023-10-17 11:07:00,44.71,44.75,44.71,44.75,706.0,CALX +2023-10-17 11:06:00,44.825,44.825,44.7,44.735,2537.0,CALX +2023-10-17 11:02:00,44.835,44.835,44.78,44.78,673.0,CALX +2023-10-17 11:01:00,44.84,44.89,44.82,44.835,1694.0,CALX +2023-10-17 11:00:00,44.895,44.92,44.88,44.88,686.0,CALX +2023-10-17 10:59:00,44.775,44.83,44.775,44.83,628.0,CALX +2023-10-17 10:58:00,44.75,44.78,44.75,44.78,990.0,CALX +2023-10-17 10:57:00,44.74,44.74,44.74,44.74,221.0,CALX +2023-10-17 10:56:00,44.75,44.75,44.75,44.75,344.0,CALX +2023-10-17 10:55:00,44.825,44.825,44.81,44.82,1190.0,CALX +2023-10-17 10:53:00,44.76,44.815,44.76,44.815,400.0,CALX +2023-10-17 10:52:00,44.76,44.76,44.76,44.76,280.0,CALX +2023-10-17 10:50:00,44.79,44.84,44.79,44.84,271.0,CALX +2023-10-17 10:49:00,44.82,44.82,44.75,44.75,1818.0,CALX +2023-10-17 10:48:00,44.8,44.8,44.8,44.8,109.0,CALX +2023-10-17 10:47:00,44.85,44.87,44.828,44.828,1693.0,CALX +2023-10-17 10:44:00,44.87,44.87,44.87,44.87,221.0,CALX +2023-10-17 10:43:00,44.88,44.88,44.87,44.87,675.0,CALX +2023-10-17 10:42:00,44.93,44.93,44.925,44.925,231.0,CALX +2023-10-17 10:41:00,44.7,44.86,44.67,44.78,2005.0,CALX +2023-10-17 10:40:00,44.74,44.74,44.695,44.7,1383.0,CALX +2023-10-17 10:39:00,44.83,44.83,44.76,44.76,1393.0,CALX +2023-10-17 10:38:00,44.795,44.795,44.795,44.795,345.0,CALX +2023-10-17 10:37:00,44.76,44.76,44.76,44.76,432.0,CALX +2023-10-17 10:36:00,44.725,44.76,44.705,44.76,968.0,CALX +2023-10-17 10:35:00,44.57,44.7,44.57,44.7,1259.0,CALX +2023-10-17 10:34:00,44.5,44.51,44.48,44.51,1077.0,CALX +2023-10-17 10:33:00,44.6,44.6,44.52,44.52,1955.0,CALX +2023-10-17 10:32:00,44.64,44.66,44.6,44.6,1072.0,CALX +2023-10-17 10:31:00,44.62,44.63,44.59,44.6,1815.0,CALX +2023-10-17 10:30:00,44.67,44.67,44.67,44.67,203.0,CALX +2023-10-17 10:29:00,44.73,44.73,44.63,44.68,1782.0,CALX +2023-10-17 10:28:00,44.82,44.82,44.82,44.82,122.0,CALX +2023-10-17 10:27:00,44.82,44.82,44.82,44.82,276.0,CALX +2023-10-17 10:26:00,44.75,44.75,44.75,44.75,277.0,CALX +2023-10-17 10:25:00,44.75,44.75,44.74,44.75,1057.0,CALX +2023-10-17 10:24:00,44.6,44.67,44.56,44.67,2923.0,CALX +2023-10-17 10:22:00,44.81,44.81,44.695,44.695,1523.0,CALX +2023-10-17 10:20:00,44.55,44.65,44.52,44.65,5842.0,CALX +2023-10-17 10:19:00,44.525,44.75,44.525,44.645,48642.0,CALX +2023-10-17 10:18:00,44.53,44.53,44.53,44.53,114.0,CALX +2023-10-17 10:17:00,44.55,44.55,44.55,44.55,124.0,CALX +2023-10-17 10:15:00,44.44,44.49,44.44,44.49,312.0,CALX +2023-10-17 10:14:00,44.46,44.46,44.45,44.45,225.0,CALX +2023-10-17 10:12:00,44.36,44.36,44.36,44.36,666.0,CALX +2023-10-17 10:11:00,44.38,44.44,44.35,44.35,814.0,CALX +2023-10-17 10:10:00,44.33,44.38,44.295,44.38,1787.0,CALX +2023-10-17 10:07:00,44.18,44.185,44.1,44.185,1997.0,CALX +2023-10-17 10:06:00,44.17,44.17,44.17,44.17,422.0,CALX +2023-10-17 10:05:00,44.25,44.28,44.17,44.18,2143.0,CALX +2023-10-17 10:04:00,44.26,44.26,44.21,44.21,1048.0,CALX +2023-10-17 10:03:00,44.39,44.39,44.3,44.33,1197.0,CALX +2023-10-17 10:02:00,44.47,44.47,44.32,44.39,2989.0,CALX +2023-10-17 10:01:00,44.455,44.58,44.455,44.47,4927.0,CALX +2023-10-17 09:58:00,44.41,44.41,44.41,44.41,404.0,CALX +2023-10-17 09:57:00,44.385,44.385,44.31,44.31,943.0,CALX +2023-10-17 09:56:00,44.57,44.65,44.38,44.38,4588.0,CALX +2023-10-17 09:55:00,44.58,44.74,44.58,44.73,1396.0,CALX +2023-10-17 09:54:00,44.635,44.64,44.38,44.48,7249.0,CALX +2023-10-17 09:53:00,44.62,44.71,44.53,44.53,1619.0,CALX +2023-10-17 09:52:00,44.63,44.64,44.63,44.64,205.0,CALX +2023-10-17 09:50:00,44.65,44.65,44.65,44.65,596.0,CALX +2023-10-17 09:49:00,44.765,44.765,44.65,44.65,1054.0,CALX +2023-10-17 09:47:00,44.73,44.73,44.73,44.73,131.0,CALX +2023-10-17 09:46:00,44.7,44.7,44.61,44.61,254.0,CALX +2023-10-17 09:45:00,44.69,44.69,44.64,44.68,1560.0,CALX +2023-10-17 09:44:00,44.76,44.76,44.68,44.68,891.0,CALX +2023-10-17 09:43:00,45.04,45.04,44.759,44.759,2173.0,CALX +2023-10-17 09:42:00,45.19,45.19,45.19,45.19,172.0,CALX +2023-10-17 09:41:00,45.15,45.15,45.15,45.15,1061.0,CALX +2023-10-17 09:40:00,45.05,45.09,45.05,45.09,785.0,CALX +2023-10-17 09:39:00,44.84,44.85,44.84,44.85,740.0,CALX +2023-10-17 09:38:00,45.15,45.15,44.91,44.91,4821.0,CALX +2023-10-17 09:37:00,45.26,45.26,45.16,45.225,10958.0,CALX +2023-10-17 09:36:00,45.31,45.31,44.98,45.04,2805.0,CALX +2023-10-17 09:35:00,45.31,45.45,45.31,45.45,437.0,CALX +2023-10-17 09:34:00,45.385,45.385,45.1,45.205,25709.0,CALX +2023-10-17 09:33:00,45.05,45.05,45.05,45.05,101.0,CALX +2023-10-17 09:30:00,45.08,45.08,45.08,45.08,9674.0,CALX +2023-10-16 19:00:00,45.91,45.91,45.91,45.91,60165.0,CALX +2023-10-16 18:30:00,45.91,45.91,45.91,45.91,60165.0,CALX +2023-10-16 16:41:00,45.91,45.91,45.91,45.91,5768.0,CALX +2023-10-16 16:20:00,45.91,45.91,45.91,45.91,79.0,CALX +2023-10-16 16:12:00,45.91,45.91,45.91,45.91,9.0,CALX +2023-10-16 16:10:00,45.91,45.91,45.91,45.91,60165.0,CALX +2023-10-16 16:06:00,45.01,45.01,45.01,45.01,1.0,CALX +2023-10-16 16:02:00,45.91,45.91,45.91,45.91,1096.0,CALX +2023-10-16 16:01:00,45.91,45.91,45.91,45.91,1885.0,CALX +2023-10-16 16:00:00,45.96,45.96,45.91,45.91,130326.0,CALX +2023-10-16 15:59:00,45.935,45.96,45.87,45.96,16933.0,CALX +2023-10-16 15:58:00,45.97,45.99,45.94,45.94,9101.0,CALX +2023-10-16 15:57:00,45.89,45.965,45.89,45.965,5745.0,CALX +2023-10-16 15:56:00,45.915,45.915,45.88,45.88,3128.0,CALX +2023-10-16 15:55:00,45.83,45.93,45.83,45.93,10780.0,CALX +2023-10-16 15:54:00,45.84,45.86,45.81,45.815,11312.0,CALX +2023-10-16 15:53:00,45.84,45.86,45.825,45.84,3378.0,CALX +2023-10-16 15:52:00,45.85,45.855,45.835,45.84,3201.0,CALX +2023-10-16 15:51:00,45.85,45.86,45.83,45.84,2561.0,CALX +2023-10-16 15:50:00,45.88,45.9,45.85,45.85,2781.0,CALX +2023-10-16 15:49:00,45.96,45.97,45.865,45.865,2727.0,CALX +2023-10-16 15:48:00,45.95,45.97,45.94,45.96,2696.0,CALX +2023-10-16 15:47:00,45.9,45.945,45.895,45.945,2695.0,CALX +2023-10-16 15:46:00,45.89,45.91,45.88,45.9,4248.0,CALX +2023-10-16 15:45:00,45.9,45.9,45.875,45.875,764.0,CALX +2023-10-16 15:44:00,45.88,45.9,45.88,45.9,1130.0,CALX +2023-10-16 15:43:00,45.84,45.905,45.835,45.905,3969.0,CALX +2023-10-16 15:42:00,45.89,45.89,45.84,45.84,1606.0,CALX +2023-10-16 15:41:00,45.9,45.9,45.9,45.9,296.0,CALX +2023-10-16 15:40:00,45.9,45.905,45.9,45.905,513.0,CALX +2023-10-16 15:39:00,45.91,45.91,45.89,45.905,2554.0,CALX +2023-10-16 15:38:00,45.88,45.91,45.875,45.91,4861.0,CALX +2023-10-16 15:37:00,45.9,45.9,45.9,45.9,472.0,CALX +2023-10-16 15:36:00,45.905,45.905,45.905,45.905,563.0,CALX +2023-10-16 15:34:00,45.9,45.9,45.9,45.9,504.0,CALX +2023-10-16 15:33:00,45.87,45.91,45.87,45.91,2428.0,CALX +2023-10-16 15:32:00,45.87,45.87,45.87,45.87,337.0,CALX +2023-10-16 15:31:00,45.84,45.9,45.84,45.9,2808.0,CALX +2023-10-16 15:30:00,45.885,45.885,45.85,45.85,2286.0,CALX +2023-10-16 15:29:00,45.88,45.896,45.88,45.896,373.0,CALX +2023-10-16 15:27:00,45.9,45.9,45.9,45.9,781.0,CALX +2023-10-16 15:26:00,45.93,45.96,45.93,45.96,1352.0,CALX +2023-10-16 15:23:00,45.9,45.9,45.9,45.9,1144.0,CALX +2023-10-16 15:22:00,45.88,45.88,45.88,45.88,359.0,CALX +2023-10-16 15:21:00,45.85,45.89,45.85,45.88,1738.0,CALX +2023-10-16 15:20:00,45.815,45.83,45.815,45.83,697.0,CALX +2023-10-16 15:19:00,45.91,45.91,45.84,45.84,1268.0,CALX +2023-10-16 15:18:00,45.9,45.92,45.89,45.92,2187.0,CALX +2023-10-16 15:17:00,45.893,45.9,45.88,45.9,806.0,CALX +2023-10-16 15:16:00,45.89,45.89,45.88,45.88,801.0,CALX +2023-10-16 15:15:00,45.86,45.86,45.86,45.86,168.0,CALX +2023-10-16 15:14:00,45.88,45.88,45.88,45.88,670.0,CALX +2023-10-16 15:12:00,45.85,45.86,45.85,45.86,325.0,CALX +2023-10-16 15:10:00,45.87,45.87,45.87,45.87,869.0,CALX +2023-10-16 15:09:00,45.87,45.87,45.86,45.86,993.0,CALX +2023-10-16 15:07:00,45.9,45.909,45.89,45.909,916.0,CALX +2023-10-16 15:05:00,45.9,45.9,45.859,45.87,2225.0,CALX +2023-10-16 15:02:00,45.86,45.86,45.86,45.86,326.0,CALX +2023-10-16 15:00:00,45.86,45.86,45.85,45.85,1075.0,CALX +2023-10-16 14:59:00,45.81,45.86,45.81,45.855,1384.0,CALX +2023-10-16 14:58:00,45.81,45.82,45.81,45.82,1156.0,CALX +2023-10-16 14:57:00,45.78,45.79,45.78,45.785,572.0,CALX +2023-10-16 14:55:00,45.83,45.83,45.81,45.81,924.0,CALX +2023-10-16 14:54:00,45.81,45.81,45.81,45.81,701.0,CALX +2023-10-16 14:52:00,45.78,45.81,45.78,45.8,1428.0,CALX +2023-10-16 14:51:00,45.78,45.8,45.78,45.8,1389.0,CALX +2023-10-16 14:49:00,45.76,45.76,45.76,45.76,215.0,CALX +2023-10-16 14:46:00,45.77,45.77,45.745,45.745,933.0,CALX +2023-10-16 14:45:00,45.76,45.76,45.745,45.745,473.0,CALX +2023-10-16 14:44:00,45.75,45.77,45.75,45.77,718.0,CALX +2023-10-16 14:43:00,45.75,45.77,45.735,45.77,1269.0,CALX +2023-10-16 14:42:00,45.75,45.751,45.75,45.751,245.0,CALX +2023-10-16 14:41:00,45.74,45.74,45.74,45.74,712.0,CALX +2023-10-16 14:40:00,45.75,45.75,45.74,45.74,602.0,CALX +2023-10-16 14:38:00,45.74,45.76,45.74,45.76,518.0,CALX +2023-10-16 14:37:00,45.81,45.82,45.77,45.77,3927.0,CALX +2023-10-16 14:36:00,45.76,45.77,45.76,45.77,1130.0,CALX +2023-10-16 14:34:00,45.7,45.715,45.7,45.715,884.0,CALX +2023-10-16 14:31:00,45.67,45.67,45.67,45.67,116.0,CALX +2023-10-16 14:29:00,45.69,45.72,45.67,45.72,1227.0,CALX +2023-10-16 14:28:00,45.66,45.72,45.66,45.7,1354.0,CALX +2023-10-16 14:27:00,45.63,45.63,45.63,45.63,312.0,CALX +2023-10-16 14:25:00,45.65,45.65,45.65,45.65,768.0,CALX +2023-10-16 14:24:00,45.67,45.67,45.67,45.67,801.0,CALX +2023-10-16 14:23:00,45.67,45.67,45.62,45.62,718.0,CALX +2023-10-16 14:22:00,45.68,45.68,45.68,45.68,401.0,CALX +2023-10-16 14:21:00,45.7,45.7,45.7,45.7,925.0,CALX +2023-10-16 14:17:00,45.68,45.68,45.68,45.68,226.0,CALX +2023-10-16 14:15:00,45.71,45.71,45.71,45.71,124.0,CALX +2023-10-16 14:14:00,45.75,45.77,45.71,45.71,1563.0,CALX +2023-10-16 14:13:00,45.71,45.71,45.71,45.71,960.0,CALX +2023-10-16 14:12:00,45.75,45.75,45.735,45.735,809.0,CALX +2023-10-16 14:09:00,45.74,45.77,45.74,45.77,485.0,CALX +2023-10-16 14:06:00,45.74,45.74,45.74,45.74,394.0,CALX +2023-10-16 14:05:00,45.765,45.765,45.765,45.765,287.0,CALX +2023-10-16 14:03:00,45.745,45.745,45.745,45.745,120.0,CALX +2023-10-16 14:02:00,45.75,45.75,45.74,45.74,868.0,CALX +2023-10-16 14:00:00,45.72,45.755,45.71,45.755,934.0,CALX +2023-10-16 13:59:00,45.74,45.74,45.67,45.695,1378.0,CALX +2023-10-16 13:58:00,45.74,45.75,45.74,45.75,833.0,CALX +2023-10-16 13:55:00,45.73,45.73,45.72,45.72,590.0,CALX +2023-10-16 13:52:00,45.685,45.72,45.685,45.72,1661.0,CALX +2023-10-16 13:47:00,45.65,45.65,45.65,45.65,175.0,CALX +2023-10-16 13:45:00,45.69,45.69,45.69,45.69,388.0,CALX +2023-10-16 13:44:00,45.72,45.72,45.72,45.72,111.0,CALX +2023-10-16 13:43:00,45.72,45.73,45.71,45.71,889.0,CALX +2023-10-16 13:42:00,45.72,45.72,45.72,45.72,220.0,CALX +2023-10-16 13:41:00,45.725,45.725,45.7,45.7,1463.0,CALX +2023-10-16 13:39:00,45.71,45.71,45.68,45.68,442.0,CALX +2023-10-16 13:38:00,45.775,45.775,45.725,45.725,1361.0,CALX +2023-10-16 13:37:00,45.79,45.79,45.734,45.734,1674.0,CALX +2023-10-16 13:36:00,45.8,45.805,45.79,45.805,674.0,CALX +2023-10-16 13:35:00,45.77,45.77,45.77,45.77,438.0,CALX +2023-10-16 13:34:00,45.77,45.77,45.77,45.77,222.0,CALX +2023-10-16 13:32:00,45.73,45.73,45.73,45.73,161.0,CALX +2023-10-16 13:31:00,45.75,45.75,45.75,45.75,567.0,CALX +2023-10-16 13:29:00,45.72,45.72,45.72,45.72,244.0,CALX +2023-10-16 13:28:00,45.695,45.72,45.695,45.72,442.0,CALX +2023-10-16 13:27:00,45.67,45.68,45.67,45.68,506.0,CALX +2023-10-16 13:26:00,45.593,45.62,45.593,45.62,416.0,CALX +2023-10-16 13:25:00,45.565,45.565,45.565,45.565,151.0,CALX +2023-10-16 13:24:00,45.54,45.58,45.462,45.58,1998.0,CALX +2023-10-16 13:23:00,45.475,45.49,45.475,45.49,485.0,CALX +2023-10-16 13:22:00,45.545,45.545,45.545,45.545,201.0,CALX +2023-10-16 13:21:00,45.58,45.58,45.54,45.54,1554.0,CALX +2023-10-16 13:20:00,45.72,45.72,45.59,45.6,1787.0,CALX +2023-10-16 13:19:00,45.74,45.77,45.74,45.76,1812.0,CALX +2023-10-16 13:17:00,45.73,45.755,45.73,45.755,428.0,CALX +2023-10-16 13:15:00,45.84,45.84,45.79,45.79,582.0,CALX +2023-10-16 13:13:00,45.91,45.91,45.85,45.85,2876.0,CALX +2023-10-16 13:12:00,45.92,45.92,45.92,45.92,271.0,CALX +2023-10-16 13:10:00,45.88,45.92,45.88,45.89,1464.0,CALX +2023-10-16 13:07:00,45.86,45.86,45.86,45.86,232.0,CALX +2023-10-16 13:05:00,45.7,45.7,45.695,45.695,956.0,CALX +2023-10-16 13:03:00,45.71,45.71,45.71,45.71,517.0,CALX +2023-10-16 13:00:00,45.68,45.68,45.68,45.68,568.0,CALX +2023-10-16 12:59:00,45.64,45.68,45.64,45.68,1239.0,CALX +2023-10-16 12:58:00,45.63,45.64,45.63,45.64,579.0,CALX +2023-10-16 12:56:00,45.58,45.58,45.58,45.58,269.0,CALX +2023-10-16 12:54:00,45.64,45.64,45.64,45.64,120.0,CALX +2023-10-16 12:53:00,45.67,45.67,45.67,45.67,443.0,CALX +2023-10-16 12:51:00,45.67,45.7,45.67,45.7,912.0,CALX +2023-10-16 12:50:00,45.72,45.72,45.69,45.69,818.0,CALX +2023-10-16 12:49:00,45.725,45.725,45.701,45.701,1790.0,CALX +2023-10-16 12:48:00,45.75,45.77,45.74,45.76,945.0,CALX +2023-10-16 12:47:00,45.807,45.83,45.807,45.81,847.0,CALX +2023-10-16 12:45:00,45.9,45.91,45.83,45.83,2020.0,CALX +2023-10-16 12:43:00,45.87,45.88,45.85,45.86,1741.0,CALX +2023-10-16 12:42:00,45.87,45.87,45.87,45.87,421.0,CALX +2023-10-16 12:40:00,45.845,45.87,45.845,45.87,1276.0,CALX +2023-10-16 12:39:00,45.84,45.845,45.84,45.845,343.0,CALX +2023-10-16 12:38:00,45.84,45.84,45.84,45.84,154.0,CALX +2023-10-16 12:37:00,45.75,45.85,45.75,45.85,1766.0,CALX +2023-10-16 12:36:00,45.78,45.78,45.78,45.78,101.0,CALX +2023-10-16 12:34:00,45.79,45.795,45.79,45.795,404.0,CALX +2023-10-16 12:33:00,45.74,45.74,45.74,45.74,441.0,CALX +2023-10-16 12:32:00,45.7,45.74,45.7,45.74,1164.0,CALX +2023-10-16 12:31:00,45.68,45.7,45.67,45.7,878.0,CALX +2023-10-16 12:30:00,45.62,45.665,45.62,45.665,2733.0,CALX +2023-10-16 12:28:00,45.59,45.59,45.58,45.58,483.0,CALX +2023-10-16 12:27:00,45.61,45.61,45.61,45.61,524.0,CALX +2023-10-16 12:26:00,45.52,45.57,45.52,45.55,2251.0,CALX +2023-10-16 12:25:00,45.48,45.48,45.48,45.48,180.0,CALX +2023-10-16 12:24:00,45.53,45.53,45.5,45.51,1614.0,CALX +2023-10-16 12:19:00,45.51,45.51,45.5,45.5,855.0,CALX +2023-10-16 12:18:00,45.54,45.54,45.52,45.53,1319.0,CALX +2023-10-16 12:14:00,45.485,45.52,45.485,45.52,671.0,CALX +2023-10-16 12:12:00,45.48,45.491,45.48,45.491,1515.0,CALX +2023-10-16 12:11:00,45.51,45.51,45.51,45.51,221.0,CALX +2023-10-16 12:06:00,45.545,45.545,45.545,45.545,161.0,CALX +2023-10-16 12:05:00,45.47,45.53,45.47,45.53,1717.0,CALX +2023-10-16 12:04:00,45.44,45.45,45.44,45.45,2262.0,CALX +2023-10-16 12:02:00,45.47,45.47,45.45,45.45,378.0,CALX +2023-10-16 12:01:00,45.5,45.535,45.49,45.49,1507.0,CALX +2023-10-16 12:00:00,45.54,45.54,45.52,45.52,1153.0,CALX +2023-10-16 11:58:00,45.59,45.595,45.58,45.58,1169.0,CALX +2023-10-16 11:57:00,45.59,45.59,45.58,45.58,634.0,CALX +2023-10-16 11:56:00,45.58,45.58,45.58,45.58,266.0,CALX +2023-10-16 11:49:00,45.52,45.52,45.52,45.52,204.0,CALX +2023-10-16 11:48:00,45.43,45.48,45.42,45.445,2879.0,CALX +2023-10-16 11:47:00,45.48,45.49,45.47,45.47,531.0,CALX +2023-10-16 11:46:00,45.46,45.48,45.46,45.48,1753.0,CALX +2023-10-16 11:45:00,45.44,45.44,45.44,45.44,834.0,CALX +2023-10-16 11:42:00,45.46,45.46,45.45,45.45,216.0,CALX +2023-10-16 11:41:00,45.47,45.48,45.46,45.47,905.0,CALX +2023-10-16 11:40:00,45.5,45.5,45.47,45.485,1411.0,CALX +2023-10-16 11:39:00,45.423,45.47,45.423,45.47,973.0,CALX +2023-10-16 11:36:00,45.43,45.44,45.43,45.44,620.0,CALX +2023-10-16 11:35:00,45.4,45.4,45.4,45.4,170.0,CALX +2023-10-16 11:32:00,45.5,45.505,45.44,45.44,759.0,CALX +2023-10-16 11:31:00,45.48,45.51,45.45,45.5,5989.0,CALX +2023-10-16 11:29:00,45.45,45.45,45.45,45.45,246.0,CALX +2023-10-16 11:28:00,45.335,45.45,45.335,45.45,2533.0,CALX +2023-10-16 11:27:00,45.335,45.335,45.335,45.335,315.0,CALX +2023-10-16 11:26:00,45.36,45.36,45.36,45.36,375.0,CALX +2023-10-16 11:22:00,45.37,45.37,45.34,45.35,716.0,CALX +2023-10-16 11:17:00,45.39,45.39,45.39,45.39,138.0,CALX +2023-10-16 11:16:00,45.48,45.48,45.48,45.48,383.0,CALX +2023-10-16 11:15:00,45.55,45.55,45.49,45.5,1695.0,CALX +2023-10-16 11:12:00,45.52,45.52,45.52,45.52,429.0,CALX +2023-10-16 11:10:00,45.57,45.57,45.57,45.57,379.0,CALX +2023-10-16 11:09:00,45.58,45.58,45.58,45.58,104.0,CALX +2023-10-16 11:08:00,45.555,45.6,45.555,45.6,320.0,CALX +2023-10-16 11:05:00,45.515,45.56,45.515,45.55,1090.0,CALX +2023-10-16 11:04:00,45.52,45.52,45.52,45.52,175.0,CALX +2023-10-16 11:02:00,45.56,45.56,45.55,45.55,372.0,CALX +2023-10-16 11:01:00,45.51,45.51,45.51,45.51,503.0,CALX +2023-10-16 11:00:00,45.62,45.62,45.57,45.57,2214.0,CALX +2023-10-16 10:57:00,45.6,45.6,45.6,45.6,446.0,CALX +2023-10-16 10:56:00,45.52,45.56,45.52,45.525,749.0,CALX +2023-10-16 10:55:00,45.46,45.495,45.41,45.49,9705.0,CALX +2023-10-16 10:54:00,45.49,45.49,45.49,45.49,214.0,CALX +2023-10-16 10:53:00,45.51,45.51,45.5,45.5,801.0,CALX +2023-10-16 10:52:00,45.55,45.55,45.525,45.53,608.0,CALX +2023-10-16 10:51:00,45.58,45.58,45.57,45.57,474.0,CALX +2023-10-16 10:48:00,45.5,45.555,45.5,45.555,1040.0,CALX +2023-10-16 10:45:00,45.56,45.56,45.42,45.42,4482.0,CALX +2023-10-16 10:44:00,45.52,45.52,45.52,45.52,222.0,CALX +2023-10-16 10:43:00,45.44,45.47,45.44,45.47,569.0,CALX +2023-10-16 10:42:00,45.45,45.45,45.45,45.45,217.0,CALX +2023-10-16 10:41:00,45.445,45.445,45.445,45.445,175.0,CALX +2023-10-16 10:39:00,45.51,45.57,45.51,45.55,2010.0,CALX +2023-10-16 10:37:00,45.525,45.525,45.525,45.525,147.0,CALX +2023-10-16 10:36:00,45.525,45.525,45.525,45.525,211.0,CALX +2023-10-16 10:35:00,45.525,45.525,45.525,45.525,223.0,CALX +2023-10-16 10:34:00,45.55,45.55,45.54,45.54,306.0,CALX +2023-10-16 10:32:00,45.48,45.53,45.48,45.53,798.0,CALX +2023-10-16 10:31:00,45.475,45.525,45.475,45.525,285.0,CALX +2023-10-16 10:30:00,45.473,45.473,45.473,45.473,601.0,CALX +2023-10-16 10:29:00,45.43,45.43,45.43,45.43,557.0,CALX +2023-10-16 10:27:00,45.395,45.395,45.36,45.38,728.0,CALX +2023-10-16 10:26:00,45.39,45.42,45.38,45.39,4479.0,CALX +2023-10-16 10:25:00,45.34,45.37,45.34,45.345,1925.0,CALX +2023-10-16 10:24:00,45.327,45.35,45.3,45.3,1084.0,CALX +2023-10-16 10:21:00,45.425,45.425,45.36,45.36,746.0,CALX +2023-10-16 10:20:00,45.395,45.42,45.395,45.42,229.0,CALX +2023-10-16 10:19:00,45.442,45.442,45.442,45.442,275.0,CALX +2023-10-16 10:18:00,45.58,45.58,45.475,45.475,27326.0,CALX +2023-10-16 10:16:00,45.54,45.54,45.54,45.54,107.0,CALX +2023-10-16 10:14:00,45.6,45.6,45.53,45.53,1446.0,CALX +2023-10-16 10:13:00,45.6,45.64,45.6,45.64,652.0,CALX +2023-10-16 10:12:00,45.54,45.59,45.54,45.58,1623.0,CALX +2023-10-16 10:10:00,45.5,45.5,45.495,45.495,645.0,CALX +2023-10-16 10:09:00,45.38,45.425,45.37,45.37,1425.0,CALX +2023-10-16 10:07:00,45.465,45.465,45.465,45.465,189.0,CALX +2023-10-16 10:06:00,45.38,45.54,45.38,45.54,1608.0,CALX +2023-10-16 10:05:00,45.45,45.45,45.45,45.45,135.0,CALX +2023-10-16 10:04:00,45.45,45.46,45.45,45.46,538.0,CALX +2023-10-16 10:03:00,45.38,45.43,45.37,45.43,984.0,CALX +2023-10-16 10:02:00,45.46,45.46,45.46,45.46,105.0,CALX +2023-10-16 10:01:00,45.345,45.36,45.345,45.36,685.0,CALX +2023-10-16 10:00:00,45.485,45.485,45.22,45.25,2066.0,CALX +2023-10-16 09:59:00,45.335,45.47,45.335,45.47,1789.0,CALX +2023-10-16 09:58:00,45.27,45.36,45.27,45.36,613.0,CALX +2023-10-16 09:57:00,45.2,45.26,45.2,45.26,262.0,CALX +2023-10-16 09:56:00,45.18,45.18,45.18,45.18,364.0,CALX +2023-10-16 09:54:00,45.19,45.19,45.19,45.19,348.0,CALX +2023-10-16 09:53:00,45.15,45.15,45.15,45.15,377.0,CALX +2023-10-16 09:50:00,44.97,45.03,44.97,44.99,1082.0,CALX +2023-10-16 09:49:00,44.93,44.93,44.89,44.91,859.0,CALX +2023-10-16 09:47:00,45.03,45.1,45.03,45.1,604.0,CALX +2023-10-16 09:44:00,44.85,44.94,44.85,44.94,586.0,CALX +2023-10-16 09:43:00,44.69,44.69,44.69,44.69,203.0,CALX +2023-10-16 09:42:00,44.7,44.84,44.65,44.84,23568.0,CALX +2023-10-16 09:41:00,44.71,44.71,44.58,44.67,2670.0,CALX +2023-10-16 09:40:00,44.62,44.783,44.62,44.783,1906.0,CALX +2023-10-16 09:39:00,44.67,44.83,44.65,44.765,3075.0,CALX +2023-10-16 09:37:00,44.55,44.55,44.48,44.53,1158.0,CALX +2023-10-16 09:36:00,44.695,44.695,44.695,44.695,144.0,CALX +2023-10-16 09:33:00,44.27,44.7,44.27,44.535,3888.0,CALX +2023-10-16 09:30:00,44.25,44.25,43.72,44.065,4791.0,CALX +2023-10-16 09:20:00,42.73,42.73,42.73,42.73,30.0,CALX +2023-10-13 19:35:00,43.68,43.68,43.68,43.68,100.0,CALX +2023-10-13 19:00:00,43.34,43.34,43.34,43.34,68558.0,CALX +2023-10-13 18:30:00,43.34,43.34,43.34,43.34,68558.0,CALX +2023-10-13 17:42:00,42.88,42.88,42.88,42.88,1.0,CALX +2023-10-13 16:38:00,43.34,43.34,43.34,43.34,10558.0,CALX +2023-10-13 16:19:00,43.34,43.34,43.34,43.34,1289.0,CALX +2023-10-13 16:10:00,43.34,43.34,43.34,43.34,68558.0,CALX +2023-10-13 16:02:00,43.34,43.34,43.34,43.34,2006.0,CALX +2023-10-13 16:01:00,43.34,43.34,43.34,43.34,787.0,CALX +2023-10-13 16:00:00,43.34,43.34,43.34,43.34,159015.0,CALX +2023-10-13 15:59:00,43.35,43.37,43.32,43.34,21110.0,CALX +2023-10-13 15:58:00,43.37,43.39,43.35,43.36,7744.0,CALX +2023-10-13 15:57:00,43.49,43.49,43.36,43.36,7833.0,CALX +2023-10-13 15:56:00,43.46,43.52,43.44,43.5,9905.0,CALX +2023-10-13 15:55:00,43.38,43.45,43.38,43.445,3580.0,CALX +2023-10-13 15:54:00,43.361,43.38,43.31,43.36,10767.0,CALX +2023-10-13 15:53:00,43.37,43.39,43.364,43.364,3204.0,CALX +2023-10-13 15:52:00,43.39,43.44,43.35,43.36,5293.0,CALX +2023-10-13 15:51:00,43.46,43.495,43.41,43.41,3656.0,CALX +2023-10-13 15:50:00,43.46,43.475,43.39,43.475,6359.0,CALX +2023-10-13 15:49:00,43.473,43.475,43.46,43.47,3136.0,CALX +2023-10-13 15:48:00,43.49,43.49,43.48,43.482,1166.0,CALX +2023-10-13 15:47:00,43.545,43.56,43.473,43.473,5265.0,CALX +2023-10-13 15:46:00,43.44,43.545,43.44,43.545,5540.0,CALX +2023-10-13 15:45:00,43.46,43.46,43.43,43.43,1532.0,CALX +2023-10-13 15:44:00,43.49,43.49,43.42,43.42,1794.0,CALX +2023-10-13 15:43:00,43.5,43.51,43.5,43.51,1090.0,CALX +2023-10-13 15:42:00,43.49,43.49,43.47,43.48,1900.0,CALX +2023-10-13 15:41:00,43.52,43.52,43.52,43.52,1122.0,CALX +2023-10-13 15:40:00,43.48,43.48,43.48,43.48,291.0,CALX +2023-10-13 15:39:00,43.53,43.53,43.49,43.505,1046.0,CALX +2023-10-13 15:38:00,43.53,43.55,43.53,43.55,352.0,CALX +2023-10-13 15:36:00,43.51,43.51,43.51,43.51,282.0,CALX +2023-10-13 15:35:00,43.55,43.56,43.534,43.545,734.0,CALX +2023-10-13 15:34:00,43.57,43.595,43.57,43.57,1029.0,CALX +2023-10-13 15:33:00,43.7,43.7,43.58,43.58,3088.0,CALX +2023-10-13 15:32:00,43.71,43.72,43.701,43.701,352.0,CALX +2023-10-13 15:30:00,43.7,43.73,43.69,43.69,30552.0,CALX +2023-10-13 15:29:00,43.74,43.76,43.64,43.665,9135.0,CALX +2023-10-13 15:28:00,43.76,43.76,43.744,43.76,559.0,CALX +2023-10-13 15:27:00,43.76,43.775,43.75,43.75,565.0,CALX +2023-10-13 15:26:00,43.76,43.8,43.76,43.8,604.0,CALX +2023-10-13 15:25:00,43.775,43.775,43.775,43.775,178.0,CALX +2023-10-13 15:22:00,43.775,43.775,43.775,43.775,139.0,CALX +2023-10-13 15:21:00,43.77,43.77,43.76,43.765,641.0,CALX +2023-10-13 15:19:00,43.785,43.785,43.785,43.785,199.0,CALX +2023-10-13 15:18:00,43.76,43.79,43.76,43.79,902.0,CALX +2023-10-13 15:17:00,43.775,43.775,43.76,43.76,454.0,CALX +2023-10-13 15:15:00,43.79,43.79,43.79,43.79,209.0,CALX +2023-10-13 15:14:00,43.79,43.79,43.79,43.79,109.0,CALX +2023-10-13 15:13:00,43.79,43.79,43.79,43.79,551.0,CALX +2023-10-13 15:12:00,43.78,43.87,43.78,43.81,2620.0,CALX +2023-10-13 15:10:00,43.76,43.76,43.76,43.76,447.0,CALX +2023-10-13 15:08:00,43.77,43.77,43.77,43.77,118.0,CALX +2023-10-13 15:07:00,43.75,43.78,43.75,43.768,1865.0,CALX +2023-10-13 15:06:00,43.78,43.78,43.74,43.74,872.0,CALX +2023-10-13 15:05:00,43.81,43.81,43.81,43.81,175.0,CALX +2023-10-13 15:04:00,43.84,43.84,43.84,43.84,116.0,CALX +2023-10-13 15:03:00,43.83,43.855,43.83,43.85,1220.0,CALX +2023-10-13 15:02:00,43.81,43.83,43.81,43.83,264.0,CALX +2023-10-13 15:01:00,43.81,43.81,43.81,43.81,590.0,CALX +2023-10-13 15:00:00,43.833,43.833,43.81,43.81,298.0,CALX +2023-10-13 14:59:00,43.82,43.83,43.82,43.83,606.0,CALX +2023-10-13 14:58:00,43.8,43.8,43.8,43.8,197.0,CALX +2023-10-13 14:57:00,43.76,43.8,43.76,43.78,1405.0,CALX +2023-10-13 14:56:00,43.77,43.77,43.75,43.76,1568.0,CALX +2023-10-13 14:54:00,43.78,43.79,43.78,43.79,885.0,CALX +2023-10-13 14:53:00,43.755,43.755,43.755,43.755,375.0,CALX +2023-10-13 14:51:00,43.74,43.74,43.74,43.74,545.0,CALX +2023-10-13 14:50:00,43.74,43.74,43.74,43.74,425.0,CALX +2023-10-13 14:49:00,43.745,43.745,43.745,43.745,413.0,CALX +2023-10-13 14:47:00,43.74,43.74,43.74,43.74,383.0,CALX +2023-10-13 14:46:00,43.77,43.77,43.73,43.74,3138.0,CALX +2023-10-13 14:45:00,43.727,43.76,43.71,43.76,4025.0,CALX +2023-10-13 14:43:00,43.735,43.735,43.735,43.735,120.0,CALX +2023-10-13 14:42:00,43.735,43.735,43.735,43.735,288.0,CALX +2023-10-13 14:41:00,43.73,43.75,43.73,43.75,773.0,CALX +2023-10-13 14:38:00,43.7,43.705,43.7,43.705,217.0,CALX +2023-10-13 14:37:00,43.66,43.7,43.66,43.7,1512.0,CALX +2023-10-13 14:36:00,43.64,43.65,43.63,43.63,1172.0,CALX +2023-10-13 14:35:00,43.66,43.66,43.65,43.65,1342.0,CALX +2023-10-13 14:34:00,43.63,43.65,43.63,43.63,615.0,CALX +2023-10-13 14:33:00,43.605,43.66,43.58,43.66,1940.0,CALX +2023-10-13 14:29:00,43.4,43.52,43.4,43.52,1604.0,CALX +2023-10-13 14:27:00,43.38,43.38,43.38,43.38,150.0,CALX +2023-10-13 14:25:00,43.42,43.43,43.4,43.43,606.0,CALX +2023-10-13 14:24:00,43.445,43.445,43.445,43.445,107.0,CALX +2023-10-13 14:23:00,43.39,43.45,43.38,43.44,1856.0,CALX +2023-10-13 14:21:00,43.42,43.42,43.42,43.42,215.0,CALX +2023-10-13 14:20:00,43.43,43.43,43.4,43.42,1457.0,CALX +2023-10-13 14:18:00,43.47,43.47,43.45,43.47,1161.0,CALX +2023-10-13 14:17:00,43.495,43.495,43.485,43.49,1493.0,CALX +2023-10-13 14:16:00,43.5,43.52,43.49,43.495,1625.0,CALX +2023-10-13 14:15:00,43.51,43.54,43.51,43.54,1058.0,CALX +2023-10-13 14:14:00,43.52,43.55,43.52,43.55,342.0,CALX +2023-10-13 14:13:00,43.53,43.53,43.53,43.53,178.0,CALX +2023-10-13 14:11:00,43.52,43.52,43.52,43.52,351.0,CALX +2023-10-13 14:10:00,43.56,43.56,43.56,43.56,147.0,CALX +2023-10-13 14:07:00,43.51,43.51,43.51,43.51,214.0,CALX +2023-10-13 14:06:00,43.55,43.55,43.51,43.52,451.0,CALX +2023-10-13 14:05:00,43.56,43.56,43.56,43.56,396.0,CALX +2023-10-13 14:04:00,43.565,43.565,43.51,43.52,1541.0,CALX +2023-10-13 14:03:00,43.545,43.545,43.52,43.52,352.0,CALX +2023-10-13 14:02:00,43.57,43.57,43.52,43.565,2387.0,CALX +2023-10-13 14:01:00,43.56,43.57,43.56,43.57,671.0,CALX +2023-10-13 13:59:00,43.53,43.53,43.53,43.53,164.0,CALX +2023-10-13 13:57:00,43.53,43.53,43.53,43.53,440.0,CALX +2023-10-13 13:52:00,43.51,43.51,43.51,43.51,431.0,CALX +2023-10-13 13:51:00,43.55,43.55,43.535,43.54,1249.0,CALX +2023-10-13 13:50:00,43.575,43.59,43.575,43.59,692.0,CALX +2023-10-13 13:46:00,43.585,43.585,43.585,43.585,624.0,CALX +2023-10-13 13:45:00,43.61,43.625,43.55,43.59,1042.0,CALX +2023-10-13 13:44:00,43.65,43.66,43.6,43.635,2105.0,CALX +2023-10-13 13:43:00,43.63,43.65,43.61,43.62,3664.0,CALX +2023-10-13 13:42:00,43.56,43.61,43.56,43.61,1232.0,CALX +2023-10-13 13:41:00,43.56,43.56,43.54,43.54,777.0,CALX +2023-10-13 13:40:00,43.535,43.54,43.53,43.54,679.0,CALX +2023-10-13 13:39:00,43.56,43.56,43.53,43.55,461.0,CALX +2023-10-13 13:38:00,43.565,43.565,43.565,43.565,223.0,CALX +2023-10-13 13:37:00,43.58,43.58,43.58,43.58,195.0,CALX +2023-10-13 13:36:00,43.58,43.6,43.58,43.6,429.0,CALX +2023-10-13 13:35:00,43.57,43.57,43.57,43.57,153.0,CALX +2023-10-13 13:33:00,43.59,43.605,43.59,43.6,469.0,CALX +2023-10-13 13:32:00,43.609,43.609,43.609,43.609,510.0,CALX +2023-10-13 13:30:00,43.61,43.62,43.61,43.62,280.0,CALX +2023-10-13 13:29:00,43.67,43.67,43.67,43.67,216.0,CALX +2023-10-13 13:27:00,43.62,43.62,43.62,43.62,148.0,CALX +2023-10-13 13:26:00,43.69,43.69,43.65,43.65,479.0,CALX +2023-10-13 13:24:00,43.705,43.705,43.705,43.705,107.0,CALX +2023-10-13 13:21:00,43.745,43.745,43.7,43.7,440.0,CALX +2023-10-13 13:20:00,43.77,43.79,43.75,43.75,1541.0,CALX +2023-10-13 13:19:00,43.77,43.77,43.77,43.77,342.0,CALX +2023-10-13 13:18:00,43.8,43.8,43.8,43.8,167.0,CALX +2023-10-13 13:17:00,43.755,43.785,43.755,43.784,816.0,CALX +2023-10-13 13:15:00,43.82,43.82,43.75,43.75,502.0,CALX +2023-10-13 13:14:00,43.83,43.83,43.79,43.79,768.0,CALX +2023-10-13 13:13:00,43.87,43.87,43.81,43.81,629.0,CALX +2023-10-13 13:12:00,43.87,43.88,43.87,43.88,262.0,CALX +2023-10-13 13:10:00,43.92,43.94,43.92,43.93,569.0,CALX +2023-10-13 13:09:00,43.94,43.94,43.94,43.94,161.0,CALX +2023-10-13 13:08:00,43.97,43.97,43.955,43.955,1048.0,CALX +2023-10-13 13:06:00,43.97,43.99,43.96,43.965,2288.0,CALX +2023-10-13 13:05:00,44.04,44.04,44.02,44.02,2457.0,CALX +2023-10-13 13:03:00,44.04,44.06,44.04,44.06,256.0,CALX +2023-10-13 13:02:00,44.04,44.04,44.04,44.04,472.0,CALX +2023-10-13 13:01:00,44.04,44.04,44.04,44.04,321.0,CALX +2023-10-13 13:00:00,44.03,44.055,44.03,44.055,233.0,CALX +2023-10-13 12:57:00,44.04,44.04,44.04,44.04,174.0,CALX +2023-10-13 12:54:00,44.04,44.04,44.04,44.04,104.0,CALX +2023-10-13 12:53:00,44.06,44.06,44.06,44.06,112.0,CALX +2023-10-13 12:52:00,44.015,44.04,44.015,44.04,715.0,CALX +2023-10-13 12:51:00,44.03,44.03,44.03,44.03,190.0,CALX +2023-10-13 12:50:00,44.08,44.08,44.06,44.06,1016.0,CALX +2023-10-13 12:49:00,44.07,44.07,44.07,44.07,435.0,CALX +2023-10-13 12:47:00,44.11,44.12,44.09,44.095,1373.0,CALX +2023-10-13 12:46:00,44.12,44.135,44.12,44.13,1038.0,CALX +2023-10-13 12:44:00,44.12,44.12,44.095,44.095,1920.0,CALX +2023-10-13 12:39:00,44.12,44.14,44.099,44.099,766.0,CALX +2023-10-13 12:38:00,44.095,44.095,44.095,44.095,244.0,CALX +2023-10-13 12:36:00,44.12,44.12,44.095,44.095,324.0,CALX +2023-10-13 12:35:00,44.12,44.12,44.12,44.12,496.0,CALX +2023-10-13 12:34:00,44.15,44.15,44.12,44.12,261.0,CALX +2023-10-13 12:31:00,44.12,44.12,44.12,44.12,124.0,CALX +2023-10-13 12:29:00,44.1,44.1,44.1,44.1,110.0,CALX +2023-10-13 12:26:00,44.1,44.1,44.08,44.08,342.0,CALX +2023-10-13 12:25:00,44.05,44.13,44.05,44.13,1368.0,CALX +2023-10-13 12:22:00,44.059,44.065,44.001,44.065,596.0,CALX +2023-10-13 12:21:00,44.05,44.05,44.05,44.05,198.0,CALX +2023-10-13 12:20:00,44.06,44.06,44.06,44.06,201.0,CALX +2023-10-13 12:18:00,44.08,44.08,44.03,44.04,1598.0,CALX +2023-10-13 12:16:00,44.06,44.07,44.06,44.07,374.0,CALX +2023-10-13 12:15:00,44.005,44.005,44.005,44.005,135.0,CALX +2023-10-13 12:14:00,43.97,43.97,43.97,43.97,105.0,CALX +2023-10-13 12:11:00,44.009,44.009,44.009,44.009,268.0,CALX +2023-10-13 12:10:00,43.97,44.02,43.97,44.02,546.0,CALX +2023-10-13 12:09:00,43.98,43.98,43.98,43.98,327.0,CALX +2023-10-13 12:08:00,44.08,44.08,43.98,43.99,1563.0,CALX +2023-10-13 12:07:00,44.0,44.0,44.0,44.0,577.0,CALX +2023-10-13 12:06:00,43.94,43.96,43.93,43.935,1167.0,CALX +2023-10-13 12:05:00,43.9,43.9,43.9,43.9,239.0,CALX +2023-10-13 12:02:00,43.9,43.9,43.9,43.9,410.0,CALX +2023-10-13 12:00:00,43.9,43.9,43.9,43.9,197.0,CALX +2023-10-13 11:58:00,43.94,43.94,43.9,43.925,2443.0,CALX +2023-10-13 11:56:00,43.97,43.97,43.97,43.97,2071.0,CALX +2023-10-13 11:55:00,43.94,43.975,43.94,43.97,933.0,CALX +2023-10-13 11:54:00,44.03,44.03,43.99,43.99,749.0,CALX +2023-10-13 11:53:00,44.04,44.05,43.97,43.99,1185.0,CALX +2023-10-13 11:52:00,44.115,44.115,44.05,44.08,3532.0,CALX +2023-10-13 11:47:00,44.1,44.125,44.1,44.125,2646.0,CALX +2023-10-13 11:45:00,44.1,44.1,44.1,44.1,274.0,CALX +2023-10-13 11:43:00,44.1,44.1,44.09,44.09,215.0,CALX +2023-10-13 11:42:00,44.1,44.1,44.1,44.1,176.0,CALX +2023-10-13 11:41:00,44.1,44.1,44.1,44.1,102.0,CALX +2023-10-13 11:39:00,44.09,44.09,44.09,44.09,206.0,CALX +2023-10-13 11:37:00,44.1,44.1,44.1,44.1,245.0,CALX +2023-10-13 11:36:00,44.1,44.1,44.1,44.1,221.0,CALX +2023-10-13 11:35:00,44.09,44.146,44.09,44.146,1091.0,CALX +2023-10-13 11:34:00,44.17,44.17,44.12,44.145,1604.0,CALX +2023-10-13 11:33:00,44.215,44.22,44.17,44.22,684.0,CALX +2023-10-13 11:32:00,44.215,44.215,44.215,44.215,391.0,CALX +2023-10-13 11:31:00,44.15,44.24,44.15,44.15,1780.0,CALX +2023-10-13 11:30:00,44.08,44.08,44.08,44.08,340.0,CALX +2023-10-13 11:28:00,44.095,44.1,44.095,44.1,461.0,CALX +2023-10-13 11:27:00,44.095,44.1,44.04,44.04,993.0,CALX +2023-10-13 11:25:00,44.14,44.16,44.13,44.13,1968.0,CALX +2023-10-13 11:23:00,44.1,44.1,44.095,44.095,388.0,CALX +2023-10-13 11:22:00,44.075,44.075,44.075,44.075,459.0,CALX +2023-10-13 11:21:00,44.119,44.119,44.119,44.119,214.0,CALX +2023-10-13 11:20:00,44.115,44.115,44.1,44.1,292.0,CALX +2023-10-13 11:17:00,44.16,44.16,44.16,44.16,154.0,CALX +2023-10-13 11:16:00,44.115,44.115,44.115,44.115,137.0,CALX +2023-10-13 11:15:00,44.08,44.1,44.06,44.06,997.0,CALX +2023-10-13 11:14:00,44.135,44.135,44.135,44.135,5030.0,CALX +2023-10-13 11:12:00,44.16,44.16,44.11,44.16,959.0,CALX +2023-10-13 11:10:00,44.21,44.21,44.21,44.21,275.0,CALX +2023-10-13 11:09:00,44.16,44.16,44.16,44.16,299.0,CALX +2023-10-13 11:01:00,44.25,44.25,44.23,44.23,292.0,CALX +2023-10-13 10:59:00,44.25,44.25,44.23,44.23,403.0,CALX +2023-10-13 10:58:00,44.22,44.28,44.22,44.26,2232.0,CALX +2023-10-13 10:57:00,44.17,44.17,44.17,44.17,173.0,CALX +2023-10-13 10:55:00,44.24,44.24,44.24,44.24,249.0,CALX +2023-10-13 10:53:00,44.33,44.33,44.25,44.25,963.0,CALX +2023-10-13 10:52:00,44.34,44.34,44.33,44.335,564.0,CALX +2023-10-13 10:51:00,44.42,44.42,44.37,44.39,1126.0,CALX +2023-10-13 10:50:00,44.5,44.54,44.455,44.455,2523.0,CALX +2023-10-13 10:48:00,44.58,44.58,44.58,44.58,326.0,CALX +2023-10-13 10:47:00,44.51,44.55,44.51,44.545,1588.0,CALX +2023-10-13 10:46:00,44.5,44.51,44.5,44.51,718.0,CALX +2023-10-13 10:45:00,44.51,44.51,44.51,44.51,247.0,CALX +2023-10-13 10:44:00,44.505,44.505,44.505,44.505,299.0,CALX +2023-10-13 10:41:00,44.505,44.505,44.505,44.505,223.0,CALX +2023-10-13 10:40:00,44.515,44.515,44.515,44.515,714.0,CALX +2023-10-13 10:39:00,44.515,44.515,44.46,44.515,797.0,CALX +2023-10-13 10:38:00,44.515,44.515,44.515,44.515,463.0,CALX +2023-10-13 10:36:00,44.515,44.515,44.515,44.515,665.0,CALX +2023-10-13 10:35:00,44.56,44.57,44.56,44.57,342.0,CALX +2023-10-13 10:34:00,44.56,44.56,44.56,44.56,1000.0,CALX +2023-10-13 10:32:00,44.55,44.55,44.55,44.55,110.0,CALX +2023-10-13 10:30:00,44.56,44.56,44.45,44.51,1146.0,CALX +2023-10-13 10:29:00,44.34,44.48,44.34,44.48,1336.0,CALX +2023-10-13 10:28:00,44.34,44.34,44.34,44.34,11712.0,CALX +2023-10-13 10:27:00,44.34,44.34,44.34,44.34,201.0,CALX +2023-10-13 10:26:00,44.34,44.34,44.34,44.34,313.0,CALX +2023-10-13 10:25:00,44.15,44.3,44.15,44.3,4263.0,CALX +2023-10-13 10:22:00,44.1,44.14,44.1,44.14,922.0,CALX +2023-10-13 10:21:00,44.18,44.18,44.18,44.18,263.0,CALX +2023-10-13 10:20:00,44.18,44.19,44.18,44.19,545.0,CALX +2023-10-13 10:17:00,44.15,44.15,44.15,44.15,326.0,CALX +2023-10-13 10:16:00,44.11,44.11,44.11,44.11,1693.0,CALX +2023-10-13 10:15:00,44.115,44.115,44.115,44.115,909.0,CALX +2023-10-13 10:13:00,44.03,44.115,44.03,44.115,860.0,CALX +2023-10-13 10:11:00,44.09,44.09,44.09,44.09,191.0,CALX +2023-10-13 10:08:00,44.075,44.075,44.075,44.075,338.0,CALX +2023-10-13 10:07:00,44.16,44.16,44.075,44.075,422.0,CALX +2023-10-13 10:05:00,44.08,44.195,44.08,44.195,212.0,CALX +2023-10-13 10:04:00,44.15,44.15,44.15,44.15,1054.0,CALX +2023-10-13 10:03:00,44.075,44.15,44.07,44.15,6244.0,CALX +2023-10-13 10:01:00,44.15,44.15,44.15,44.15,244.0,CALX +2023-10-13 10:00:00,44.35,44.35,44.35,44.35,320.0,CALX +2023-10-13 09:57:00,44.25,44.25,44.15,44.15,651.0,CALX +2023-10-13 09:56:00,44.16,44.22,44.16,44.195,738.0,CALX +2023-10-13 09:54:00,44.052,44.055,44.052,44.055,1030.0,CALX +2023-10-13 09:53:00,44.055,44.055,44.055,44.055,212.0,CALX +2023-10-13 09:52:00,44.01,44.015,44.01,44.015,1553.0,CALX +2023-10-13 09:47:00,44.03,44.03,44.03,44.03,438.0,CALX +2023-10-13 09:45:00,44.08,44.185,44.08,44.185,548.0,CALX +2023-10-13 09:42:00,44.33,44.33,44.33,44.33,367.0,CALX +2023-10-13 09:40:00,44.02,44.02,44.02,44.02,597.0,CALX +2023-10-13 09:30:00,44.34,44.52,44.34,44.485,4645.0,CALX +2023-10-12 19:00:00,44.3,44.3,44.3,44.3,52465.0,CALX +2023-10-12 18:30:00,44.3,44.3,44.3,44.3,52465.0,CALX +2023-10-12 17:00:00,45.45,45.45,45.45,45.45,2.0,CALX +2023-10-12 16:52:00,44.3,44.3,44.3,44.3,6350.0,CALX +2023-10-12 16:20:00,44.3,44.3,44.3,44.3,878.0,CALX +2023-10-12 16:10:00,44.3,44.3,44.3,44.3,52465.0,CALX +2023-10-12 16:08:00,44.3,44.3,44.3,44.3,17214.0,CALX +2023-10-12 16:06:00,43.78,43.78,43.78,43.78,1.0,CALX +2023-10-12 16:05:00,44.3,44.3,44.3,44.3,3.0,CALX +2023-10-12 16:04:00,44.3,44.3,44.3,44.3,84.0,CALX +2023-10-12 16:03:00,44.3,44.3,44.3,44.3,325.0,CALX +2023-10-12 16:02:00,44.3,44.3,44.3,44.3,125.0,CALX +2023-10-12 16:01:00,44.3,44.3,43.67,43.67,3419.0,CALX +2023-10-12 16:00:00,44.31,44.31,44.3,44.3,113112.0,CALX +2023-10-12 15:59:00,44.44,44.445,44.27,44.3,44285.0,CALX +2023-10-12 15:58:00,44.45,44.46,44.44,44.44,5979.0,CALX +2023-10-12 15:57:00,44.46,44.48,44.45,44.475,6279.0,CALX +2023-10-12 15:56:00,44.45,44.46,44.45,44.45,3558.0,CALX +2023-10-12 15:55:00,44.495,44.51,44.45,44.45,3171.0,CALX +2023-10-12 15:54:00,44.51,44.51,44.48,44.49,4609.0,CALX +2023-10-12 15:53:00,44.54,44.545,44.495,44.495,4310.0,CALX +2023-10-12 15:52:00,44.51,44.535,44.51,44.535,2068.0,CALX +2023-10-12 15:51:00,44.49,44.54,44.49,44.51,2546.0,CALX +2023-10-12 15:50:00,44.405,44.495,44.405,44.485,1816.0,CALX +2023-10-12 15:49:00,44.38,44.385,44.36,44.37,2674.0,CALX +2023-10-12 15:48:00,44.36,44.4,44.36,44.4,3051.0,CALX +2023-10-12 15:47:00,44.38,44.38,44.36,44.36,1428.0,CALX +2023-10-12 15:46:00,44.39,44.4,44.39,44.4,1143.0,CALX +2023-10-12 15:45:00,44.39,44.41,44.39,44.41,1474.0,CALX +2023-10-12 15:44:00,44.46,44.46,44.41,44.41,1998.0,CALX +2023-10-12 15:43:00,44.46,44.47,44.44,44.44,2058.0,CALX +2023-10-12 15:42:00,44.45,44.45,44.45,44.45,1150.0,CALX +2023-10-12 15:41:00,44.48,44.5,44.47,44.47,1632.0,CALX +2023-10-12 15:40:00,44.52,44.52,44.5,44.5,1664.0,CALX +2023-10-12 15:39:00,44.52,44.52,44.52,44.52,776.0,CALX +2023-10-12 15:38:00,44.5,44.55,44.5,44.55,1343.0,CALX +2023-10-12 15:35:00,44.52,44.55,44.52,44.55,864.0,CALX +2023-10-12 15:34:00,44.49,44.5,44.49,44.5,1027.0,CALX +2023-10-12 15:33:00,44.55,44.558,44.52,44.52,1632.0,CALX +2023-10-12 15:32:00,44.53,44.565,44.5,44.565,2645.0,CALX +2023-10-12 15:31:00,44.53,44.54,44.52,44.53,1132.0,CALX +2023-10-12 15:30:00,44.52,44.52,44.52,44.52,1200.0,CALX +2023-10-12 15:29:00,44.5,44.5,44.5,44.5,576.0,CALX +2023-10-12 15:28:00,44.47,44.48,44.46,44.48,2819.0,CALX +2023-10-12 15:26:00,44.46,44.46,44.46,44.46,501.0,CALX +2023-10-12 15:25:00,44.46,44.49,44.45,44.47,2455.0,CALX +2023-10-12 15:24:00,44.46,44.46,44.46,44.46,490.0,CALX +2023-10-12 15:23:00,44.47,44.47,44.47,44.47,706.0,CALX +2023-10-12 15:22:00,44.44,44.44,44.44,44.44,325.0,CALX +2023-10-12 15:21:00,44.46,44.47,44.45,44.47,919.0,CALX +2023-10-12 15:20:00,44.48,44.48,44.48,44.48,634.0,CALX +2023-10-12 15:19:00,44.48,44.5,44.48,44.48,2769.0,CALX +2023-10-12 15:18:00,44.48,44.495,44.47,44.47,1395.0,CALX +2023-10-12 15:17:00,44.37,44.45,44.37,44.45,1309.0,CALX +2023-10-12 15:16:00,44.37,44.395,44.37,44.395,400.0,CALX +2023-10-12 15:14:00,44.37,44.39,44.37,44.37,1152.0,CALX +2023-10-12 15:13:00,44.38,44.395,44.38,44.395,1078.0,CALX +2023-10-12 15:11:00,44.34,44.34,44.34,44.34,185.0,CALX +2023-10-12 15:10:00,44.34,44.35,44.34,44.35,501.0,CALX +2023-10-12 15:09:00,44.35,44.39,44.35,44.39,602.0,CALX +2023-10-12 15:08:00,44.36,44.4,44.36,44.4,890.0,CALX +2023-10-12 15:07:00,44.33,44.35,44.33,44.35,817.0,CALX +2023-10-12 15:05:00,44.35,44.36,44.32,44.36,1484.0,CALX +2023-10-12 15:04:00,44.3,44.34,44.3,44.325,1013.0,CALX +2023-10-12 15:03:00,44.275,44.3,44.275,44.3,235.0,CALX +2023-10-12 15:02:00,44.3,44.3,44.3,44.3,407.0,CALX +2023-10-12 15:01:00,44.3,44.3,44.3,44.3,115.0,CALX +2023-10-12 15:00:00,44.23,44.28,44.23,44.25,1509.0,CALX +2023-10-12 14:56:00,44.205,44.205,44.205,44.205,379.0,CALX +2023-10-12 14:55:00,44.228,44.228,44.228,44.227,209.0,CALX +2023-10-12 14:53:00,44.2,44.2,44.17,44.17,1111.0,CALX +2023-10-12 14:52:00,44.21,44.21,44.19,44.19,1012.0,CALX +2023-10-12 14:50:00,44.16,44.16,44.16,44.16,139.0,CALX +2023-10-12 14:49:00,44.08,44.16,44.08,44.16,1164.0,CALX +2023-10-12 14:47:00,44.09,44.12,44.07,44.07,1746.0,CALX +2023-10-12 14:45:00,44.075,44.085,44.075,44.08,980.0,CALX +2023-10-12 14:44:00,44.07,44.07,44.07,44.07,193.0,CALX +2023-10-12 14:43:00,44.04,44.08,44.04,44.08,1362.0,CALX +2023-10-12 14:42:00,44.03,44.034,44.03,44.034,347.0,CALX +2023-10-12 14:41:00,44.03,44.03,44.03,44.03,169.0,CALX +2023-10-12 14:40:00,44.055,44.055,44.05,44.05,318.0,CALX +2023-10-12 14:39:00,44.02,44.04,44.02,44.04,1055.0,CALX +2023-10-12 14:38:00,44.005,44.005,43.98,43.98,674.0,CALX +2023-10-12 14:37:00,44.03,44.03,44.03,44.03,150.0,CALX +2023-10-12 14:36:00,44.02,44.02,44.02,44.02,120.0,CALX +2023-10-12 14:34:00,43.98,44.01,43.98,43.98,579.0,CALX +2023-10-12 14:32:00,43.95,44.0,43.95,43.955,1308.0,CALX +2023-10-12 14:30:00,43.85,43.85,43.85,43.85,184.0,CALX +2023-10-12 14:29:00,43.89,43.89,43.89,43.89,630.0,CALX +2023-10-12 14:28:00,43.89,43.93,43.89,43.92,1332.0,CALX +2023-10-12 14:27:00,43.9,43.9,43.9,43.9,153.0,CALX +2023-10-12 14:26:00,43.86,43.89,43.86,43.89,989.0,CALX +2023-10-12 14:25:00,43.82,43.859,43.82,43.859,1405.0,CALX +2023-10-12 14:23:00,43.8,43.8,43.8,43.8,565.0,CALX +2023-10-12 14:21:00,43.78,43.78,43.78,43.78,541.0,CALX +2023-10-12 14:20:00,43.75,43.77,43.75,43.77,748.0,CALX +2023-10-12 14:17:00,43.69,43.69,43.68,43.68,582.0,CALX +2023-10-12 14:16:00,43.8,43.8,43.74,43.75,1037.0,CALX +2023-10-12 14:15:00,43.83,43.83,43.83,43.83,219.0,CALX +2023-10-12 14:14:00,43.8,43.81,43.8,43.81,1417.0,CALX +2023-10-12 14:12:00,43.78,43.78,43.78,43.78,156.0,CALX +2023-10-12 14:10:00,43.84,43.865,43.825,43.825,630.0,CALX +2023-10-12 14:09:00,43.93,43.93,43.9,43.9,545.0,CALX +2023-10-12 14:08:00,43.98,43.98,43.9,43.9,917.0,CALX +2023-10-12 14:07:00,43.97,44.022,43.97,43.97,17119.0,CALX +2023-10-12 14:06:00,44.06,44.06,44.01,44.01,1818.0,CALX +2023-10-12 14:05:00,44.01,44.063,44.01,44.063,820.0,CALX +2023-10-12 14:04:00,44.1,44.11,44.06,44.07,2077.0,CALX +2023-10-12 14:03:00,44.13,44.13,44.13,44.13,259.0,CALX +2023-10-12 14:02:00,44.13,44.13,44.12,44.12,408.0,CALX +2023-10-12 14:01:00,44.13,44.135,44.12,44.135,541.0,CALX +2023-10-12 13:55:00,44.12,44.12,44.12,44.12,101.0,CALX +2023-10-12 13:50:00,44.13,44.13,44.11,44.11,923.0,CALX +2023-10-12 13:49:00,44.13,44.16,44.13,44.16,449.0,CALX +2023-10-12 13:47:00,44.14,44.14,44.14,44.14,441.0,CALX +2023-10-12 13:46:00,44.04,44.16,44.04,44.16,1966.0,CALX +2023-10-12 13:44:00,44.08,44.08,44.08,44.08,435.0,CALX +2023-10-12 13:43:00,44.08,44.08,44.08,44.08,108.0,CALX +2023-10-12 13:42:00,44.11,44.14,44.11,44.14,431.0,CALX +2023-10-12 13:41:00,44.16,44.16,44.16,44.16,322.0,CALX +2023-10-12 13:40:00,44.16,44.17,44.16,44.17,309.0,CALX +2023-10-12 13:39:00,44.22,44.22,44.22,44.22,273.0,CALX +2023-10-12 13:38:00,44.28,44.28,44.27,44.27,656.0,CALX +2023-10-12 13:37:00,44.31,44.31,44.31,44.31,202.0,CALX +2023-10-12 13:35:00,44.31,44.31,44.31,44.31,417.0,CALX +2023-10-12 13:34:00,44.34,44.34,44.34,44.34,599.0,CALX +2023-10-12 13:33:00,44.39,44.39,44.37,44.37,264.0,CALX +2023-10-12 13:32:00,44.35,44.41,44.35,44.41,685.0,CALX +2023-10-12 13:30:00,44.31,44.36,44.31,44.36,1109.0,CALX +2023-10-12 13:27:00,44.35,44.35,44.35,44.35,340.0,CALX +2023-10-12 13:26:00,44.41,44.41,44.41,44.41,421.0,CALX +2023-10-12 13:24:00,44.41,44.41,44.41,44.41,230.0,CALX +2023-10-12 13:23:00,44.41,44.41,44.41,44.41,1020.0,CALX +2023-10-12 13:21:00,44.41,44.43,44.39,44.43,1433.0,CALX +2023-10-12 13:19:00,44.44,44.45,44.44,44.45,689.0,CALX +2023-10-12 13:16:00,44.52,44.53,44.41,44.45,2339.0,CALX +2023-10-12 13:15:00,44.5,44.51,44.5,44.51,440.0,CALX +2023-10-12 13:14:00,44.52,44.52,44.52,44.52,315.0,CALX +2023-10-12 13:13:00,44.55,44.55,44.55,44.55,195.0,CALX +2023-10-12 13:11:00,44.55,44.55,44.55,44.55,171.0,CALX +2023-10-12 13:10:00,44.56,44.56,44.56,44.56,327.0,CALX +2023-10-12 13:08:00,44.61,44.61,44.61,44.61,114.0,CALX +2023-10-12 13:07:00,44.61,44.61,44.61,44.61,118.0,CALX +2023-10-12 13:05:00,44.69,44.69,44.63,44.63,340.0,CALX +2023-10-12 13:04:00,44.73,44.73,44.73,44.73,590.0,CALX +2023-10-12 13:03:00,44.76,44.76,44.715,44.715,721.0,CALX +2023-10-12 13:02:00,44.83,44.83,44.77,44.79,570.0,CALX +2023-10-12 13:01:00,44.9,44.9,44.86,44.88,2157.0,CALX +2023-10-12 12:58:00,44.9,44.9,44.9,44.9,495.0,CALX +2023-10-12 12:56:00,44.92,44.92,44.9,44.9,271.0,CALX +2023-10-12 12:55:00,44.94,44.94,44.92,44.94,766.0,CALX +2023-10-12 12:53:00,44.98,44.98,44.98,44.98,184.0,CALX +2023-10-12 12:52:00,44.9,44.9,44.9,44.9,105.0,CALX +2023-10-12 12:51:00,44.95,44.95,44.95,44.95,250.0,CALX +2023-10-12 12:50:00,44.99,44.99,44.99,44.99,694.0,CALX +2023-10-12 12:48:00,45.03,45.03,45.0,45.0,270.0,CALX +2023-10-12 12:45:00,45.02,45.02,45.02,45.02,284.0,CALX +2023-10-12 12:44:00,45.06,45.07,45.06,45.07,523.0,CALX +2023-10-12 12:43:00,45.02,45.02,45.02,45.02,108.0,CALX +2023-10-12 12:41:00,45.02,45.02,45.02,45.02,389.0,CALX +2023-10-12 12:40:00,45.07,45.07,45.07,45.07,228.0,CALX +2023-10-12 12:37:00,44.9,45.03,44.9,45.03,1446.0,CALX +2023-10-12 12:35:00,44.9,44.9,44.9,44.9,270.0,CALX +2023-10-12 12:34:00,44.9,44.91,44.85,44.9,33173.0,CALX +2023-10-12 12:33:00,44.89,44.89,44.89,44.89,222.0,CALX +2023-10-12 12:32:00,45.0,45.0,44.96,44.96,2835.0,CALX +2023-10-12 12:31:00,45.0,45.0,45.0,45.0,546.0,CALX +2023-10-12 12:29:00,44.987,45.03,44.987,45.03,1401.0,CALX +2023-10-12 12:26:00,45.0,45.0,45.0,45.0,213.0,CALX +2023-10-12 12:25:00,45.016,45.016,45.0,45.0,869.0,CALX +2023-10-12 12:24:00,45.03,45.03,45.03,45.03,169.0,CALX +2023-10-12 12:23:00,45.03,45.03,45.03,45.03,452.0,CALX +2023-10-12 12:22:00,45.005,45.005,44.98,44.98,914.0,CALX +2023-10-12 12:21:00,44.99,45.03,44.99,45.03,1805.0,CALX +2023-10-12 12:20:00,44.935,44.995,44.93,44.995,2567.0,CALX +2023-10-12 12:19:00,44.89,44.94,44.89,44.94,1048.0,CALX +2023-10-12 12:18:00,44.905,44.93,44.905,44.93,237.0,CALX +2023-10-12 12:17:00,44.92,44.93,44.92,44.93,414.0,CALX +2023-10-12 12:15:00,44.88,44.88,44.86,44.88,691.0,CALX +2023-10-12 12:14:00,44.9,44.91,44.88,44.88,833.0,CALX +2023-10-12 12:13:00,44.87,44.87,44.87,44.87,111.0,CALX +2023-10-12 12:12:00,44.87,44.87,44.87,44.87,385.0,CALX +2023-10-12 12:11:00,44.885,44.885,44.885,44.885,354.0,CALX +2023-10-12 12:10:00,44.91,44.91,44.88,44.88,560.0,CALX +2023-10-12 12:09:00,44.9,44.91,44.9,44.91,488.0,CALX +2023-10-12 12:08:00,44.83,44.84,44.83,44.83,1186.0,CALX +2023-10-12 12:07:00,44.79,44.87,44.79,44.84,1074.0,CALX +2023-10-12 12:05:00,44.75,44.777,44.75,44.775,626.0,CALX +2023-10-12 12:02:00,44.76,44.76,44.73,44.73,592.0,CALX +2023-10-12 12:01:00,44.755,44.755,44.755,44.755,111.0,CALX +2023-10-12 11:59:00,44.77,44.77,44.77,44.77,358.0,CALX +2023-10-12 11:58:00,44.66,44.73,44.66,44.73,792.0,CALX +2023-10-12 11:56:00,44.58,44.63,44.58,44.63,1210.0,CALX +2023-10-12 11:55:00,44.6,44.63,44.55,44.63,1609.0,CALX +2023-10-12 11:53:00,44.63,44.63,44.62,44.63,687.0,CALX +2023-10-12 11:50:00,44.555,44.6,44.555,44.6,671.0,CALX +2023-10-12 11:48:00,44.6,44.6,44.595,44.595,292.0,CALX +2023-10-12 11:47:00,44.61,44.61,44.57,44.57,693.0,CALX +2023-10-12 11:46:00,44.62,44.66,44.62,44.64,752.0,CALX +2023-10-12 11:42:00,44.56,44.57,44.56,44.57,249.0,CALX +2023-10-12 11:41:00,44.65,44.65,44.62,44.62,1704.0,CALX +2023-10-12 11:40:00,44.67,44.67,44.67,44.67,637.0,CALX +2023-10-12 11:39:00,44.64,44.64,44.64,44.64,184.0,CALX +2023-10-12 11:37:00,44.63,44.655,44.63,44.655,253.0,CALX +2023-10-12 11:36:00,44.655,44.655,44.655,44.655,113.0,CALX +2023-10-12 11:35:00,44.69,44.69,44.65,44.655,1320.0,CALX +2023-10-12 11:34:00,44.691,44.691,44.69,44.69,426.0,CALX +2023-10-12 11:30:00,44.72,44.72,44.68,44.72,831.0,CALX +2023-10-12 11:29:00,44.74,44.74,44.73,44.735,483.0,CALX +2023-10-12 11:27:00,44.65,44.7,44.65,44.7,779.0,CALX +2023-10-12 11:26:00,44.71,44.72,44.69,44.69,1256.0,CALX +2023-10-12 11:23:00,44.69,44.73,44.69,44.73,502.0,CALX +2023-10-12 11:22:00,44.68,44.68,44.68,44.68,175.0,CALX +2023-10-12 11:21:00,44.67,44.67,44.65,44.67,860.0,CALX +2023-10-12 11:20:00,44.675,44.675,44.67,44.67,593.0,CALX +2023-10-12 11:17:00,44.68,44.68,44.68,44.68,564.0,CALX +2023-10-12 11:15:00,44.63,44.63,44.63,44.63,178.0,CALX +2023-10-12 11:14:00,44.64,44.64,44.59,44.59,323.0,CALX +2023-10-12 11:12:00,44.62,44.63,44.61,44.63,599.0,CALX +2023-10-12 11:09:00,44.6,44.67,44.6,44.67,770.0,CALX +2023-10-12 11:08:00,44.58,44.59,44.56,44.56,1038.0,CALX +2023-10-12 11:07:00,44.59,44.63,44.59,44.63,7657.0,CALX +2023-10-12 11:03:00,44.61,44.61,44.61,44.61,160.0,CALX +2023-10-12 11:02:00,44.62,44.62,44.62,44.62,326.0,CALX +2023-10-12 11:01:00,44.68,44.68,44.66,44.66,659.0,CALX +2023-10-12 11:00:00,44.715,44.72,44.68,44.7,816.0,CALX +2023-10-12 10:59:00,44.74,44.74,44.735,44.735,501.0,CALX +2023-10-12 10:57:00,44.71,44.725,44.71,44.725,378.0,CALX +2023-10-12 10:56:00,44.72,44.72,44.7,44.72,512.0,CALX +2023-10-12 10:55:00,44.795,44.795,44.75,44.755,1149.0,CALX +2023-10-12 10:54:00,44.8,44.8,44.8,44.8,879.0,CALX +2023-10-12 10:53:00,44.81,44.81,44.81,44.81,102.0,CALX +2023-10-12 10:52:00,44.82,44.82,44.82,44.82,139.0,CALX +2023-10-12 10:51:00,44.865,44.865,44.85,44.85,872.0,CALX +2023-10-12 10:50:00,44.865,44.865,44.865,44.865,307.0,CALX +2023-10-12 10:49:00,44.86,44.86,44.86,44.86,282.0,CALX +2023-10-12 10:48:00,44.86,44.86,44.86,44.86,249.0,CALX +2023-10-12 10:47:00,44.85,44.89,44.83,44.85,1530.0,CALX +2023-10-12 10:46:00,44.84,44.88,44.83,44.87,1369.0,CALX +2023-10-12 10:45:00,44.76,44.76,44.76,44.76,369.0,CALX +2023-10-12 10:44:00,44.81,44.81,44.76,44.8,765.0,CALX +2023-10-12 10:43:00,44.79,44.82,44.79,44.82,1387.0,CALX +2023-10-12 10:42:00,44.81,44.83,44.81,44.83,1096.0,CALX +2023-10-12 10:41:00,44.83,44.83,44.825,44.825,1252.0,CALX +2023-10-12 10:40:00,44.79,44.79,44.79,44.79,294.0,CALX +2023-10-12 10:39:00,44.775,44.8,44.775,44.795,1999.0,CALX +2023-10-12 10:38:00,44.79,44.79,44.79,44.79,169.0,CALX +2023-10-12 10:37:00,44.76,44.76,44.76,44.76,682.0,CALX +2023-10-12 10:35:00,44.69,44.715,44.68,44.68,318.0,CALX +2023-10-12 10:34:00,44.66,44.66,44.66,44.66,130.0,CALX +2023-10-12 10:29:00,44.69,44.69,44.69,44.69,168.0,CALX +2023-10-12 10:28:00,44.75,44.75,44.72,44.74,1062.0,CALX +2023-10-12 10:27:00,44.75,44.75,44.75,44.75,592.0,CALX +2023-10-12 10:24:00,44.66,44.67,44.66,44.66,874.0,CALX +2023-10-12 10:22:00,44.67,44.68,44.67,44.68,407.0,CALX +2023-10-12 10:20:00,44.56,44.6,44.56,44.6,910.0,CALX +2023-10-12 10:17:00,44.44,44.46,44.44,44.46,1127.0,CALX +2023-10-12 10:16:00,44.45,44.48,44.44,44.44,871.0,CALX +2023-10-12 10:13:00,44.45,44.48,44.45,44.48,640.0,CALX +2023-10-12 10:12:00,44.48,44.49,44.45,44.45,1830.0,CALX +2023-10-12 10:11:00,44.5,44.5,44.5,44.5,920.0,CALX +2023-10-12 10:10:00,44.418,44.418,44.418,44.417,495.0,CALX +2023-10-12 10:05:00,44.455,44.455,44.45,44.45,422.0,CALX +2023-10-12 10:03:00,44.445,44.445,44.445,44.445,150.0,CALX +2023-10-12 10:00:00,44.34,44.4,44.34,44.4,2307.0,CALX +2023-10-12 09:59:00,44.345,44.345,44.345,44.345,214.0,CALX +2023-10-12 09:58:00,44.34,44.35,44.34,44.35,498.0,CALX +2023-10-12 09:57:00,44.32,44.35,44.32,44.35,605.0,CALX +2023-10-12 09:56:00,44.195,44.2,44.195,44.2,762.0,CALX +2023-10-12 09:55:00,44.27,44.27,44.24,44.24,1094.0,CALX +2023-10-12 09:54:00,44.42,44.45,44.42,44.45,1363.0,CALX +2023-10-12 09:52:00,44.34,44.35,44.34,44.35,761.0,CALX +2023-10-12 09:50:00,44.23,44.26,44.23,44.25,567.0,CALX +2023-10-12 09:49:00,44.25,44.25,44.25,44.25,245.0,CALX +2023-10-12 09:48:00,44.08,44.19,44.08,44.19,490.0,CALX +2023-10-12 09:47:00,44.22,44.25,44.22,44.25,1122.0,CALX +2023-10-12 09:46:00,43.965,44.29,43.965,44.28,3092.0,CALX +2023-10-12 09:45:00,44.07,44.093,44.03,44.06,726.0,CALX +2023-10-12 09:44:00,44.48,44.48,44.06,44.06,3560.0,CALX +2023-10-12 09:43:00,44.62,44.62,44.47,44.47,1464.0,CALX +2023-10-12 09:42:00,44.755,44.84,44.59,44.59,27276.0,CALX +2023-10-12 09:40:00,44.82,44.82,44.63,44.63,3244.0,CALX +2023-10-12 09:38:00,45.05,45.05,45.05,45.05,482.0,CALX +2023-10-12 09:37:00,45.065,45.22,45.06,45.22,711.0,CALX +2023-10-12 09:36:00,45.1,45.25,45.1,45.25,283.0,CALX +2023-10-12 09:35:00,45.2,45.2,45.2,45.2,279.0,CALX +2023-10-12 09:34:00,45.25,45.25,45.25,45.25,123.0,CALX +2023-10-12 09:33:00,45.56,45.56,45.545,45.545,219.0,CALX +2023-10-12 09:30:00,45.78,45.78,45.78,45.78,3202.0,CALX +2023-10-12 08:32:00,46.5,46.5,46.5,46.5,10.0,CALX +2023-10-11 19:00:00,45.45,45.45,45.45,45.45,105735.0,CALX +2023-10-11 18:46:00,46.5,46.5,46.5,46.5,22.0,CALX +2023-10-11 18:30:00,45.45,45.45,45.45,45.45,105735.0,CALX +2023-10-11 16:10:00,45.45,45.45,45.45,45.45,106317.0,CALX +2023-10-11 16:05:00,45.449,45.449,45.449,45.449,500.0,CALX +2023-10-11 16:01:00,45.45,45.45,45.45,45.45,1807.0,CALX +2023-10-11 16:00:00,45.46,45.47,45.45,45.45,221267.0,CALX +2023-10-11 15:59:00,45.43,45.49,45.43,45.46,18245.0,CALX +2023-10-11 15:58:00,45.45,45.45,45.41,45.43,9300.0,CALX +2023-10-11 15:57:00,45.47,45.49,45.45,45.45,4614.0,CALX +2023-10-11 15:56:00,45.46,45.47,45.45,45.465,7062.0,CALX +2023-10-11 15:55:00,45.38,45.475,45.38,45.475,7969.0,CALX +2023-10-11 15:54:00,45.37,45.39,45.35,45.38,4416.0,CALX +2023-10-11 15:53:00,45.41,45.41,45.36,45.36,3794.0,CALX +2023-10-11 15:52:00,45.38,45.42,45.36,45.4,5011.0,CALX +2023-10-11 15:51:00,45.39,45.4,45.34,45.38,4520.0,CALX +2023-10-11 15:50:00,45.3,45.38,45.295,45.37,10039.0,CALX +2023-10-11 15:49:00,45.25,45.3,45.25,45.3,8256.0,CALX +2023-10-11 15:48:00,45.21,45.25,45.21,45.25,8173.0,CALX +2023-10-11 15:47:00,45.245,45.245,45.2,45.21,2611.0,CALX +2023-10-11 15:46:00,45.19,45.24,45.19,45.24,1979.0,CALX +2023-10-11 15:45:00,45.24,45.26,45.13,45.19,10334.0,CALX +2023-10-11 15:43:00,45.295,45.37,45.265,45.265,5004.0,CALX +2023-10-11 15:41:00,45.215,45.3,45.215,45.285,3168.0,CALX +2023-10-11 15:40:00,45.21,45.22,45.21,45.22,452.0,CALX +2023-10-11 15:39:00,45.21,45.23,45.197,45.198,5223.0,CALX +2023-10-11 15:38:00,45.18,45.206,45.18,45.18,1041.0,CALX +2023-10-11 15:37:00,45.17,45.17,45.17,45.17,898.0,CALX +2023-10-11 15:36:00,45.14,45.18,45.14,45.17,4333.0,CALX +2023-10-11 15:35:00,45.12,45.16,45.12,45.145,4022.0,CALX +2023-10-11 15:34:00,45.205,45.21,45.13,45.13,1399.0,CALX +2023-10-11 15:33:00,45.25,45.25,45.235,45.235,716.0,CALX +2023-10-11 15:32:00,45.28,45.28,45.26,45.26,1114.0,CALX +2023-10-11 15:31:00,45.32,45.33,45.3,45.3,906.0,CALX +2023-10-11 15:30:00,45.36,45.36,45.36,45.36,544.0,CALX +2023-10-11 15:29:00,45.52,45.52,45.35,45.35,2517.0,CALX +2023-10-11 15:28:00,45.52,45.54,45.52,45.53,2400.0,CALX +2023-10-11 15:27:00,45.5,45.52,45.49,45.52,2579.0,CALX +2023-10-11 15:26:00,45.49,45.5,45.49,45.5,1427.0,CALX +2023-10-11 15:24:00,45.51,45.52,45.46,45.48,4236.0,CALX +2023-10-11 15:23:00,45.51,45.51,45.505,45.505,718.0,CALX +2023-10-11 15:22:00,45.475,45.49,45.475,45.49,774.0,CALX +2023-10-11 15:21:00,45.485,45.485,45.485,45.485,707.0,CALX +2023-10-11 15:20:00,45.48,45.48,45.48,45.48,544.0,CALX +2023-10-11 15:19:00,45.46,45.505,45.46,45.5,3917.0,CALX +2023-10-11 15:18:00,45.485,45.49,45.48,45.49,1364.0,CALX +2023-10-11 15:17:00,45.48,45.48,45.46,45.48,2114.0,CALX +2023-10-11 15:16:00,45.46,45.48,45.46,45.48,1521.0,CALX +2023-10-11 15:15:00,45.475,45.48,45.475,45.48,1246.0,CALX +2023-10-11 15:14:00,45.48,45.48,45.45,45.475,1722.0,CALX +2023-10-11 15:12:00,45.5,45.5,45.49,45.49,999.0,CALX +2023-10-11 15:11:00,45.5,45.54,45.47,45.54,4558.0,CALX +2023-10-11 15:10:00,45.52,45.53,45.51,45.51,2279.0,CALX +2023-10-11 15:09:00,45.455,45.52,45.455,45.51,2168.0,CALX +2023-10-11 15:08:00,45.455,45.455,45.455,45.455,179.0,CALX +2023-10-11 15:07:00,45.505,45.505,45.47,45.47,444.0,CALX +2023-10-11 15:06:00,45.52,45.52,45.52,45.52,443.0,CALX +2023-10-11 15:05:00,45.55,45.55,45.54,45.54,368.0,CALX +2023-10-11 15:04:00,45.56,45.56,45.56,45.56,380.0,CALX +2023-10-11 15:03:00,45.57,45.57,45.56,45.56,1063.0,CALX +2023-10-11 15:02:00,45.53,45.57,45.53,45.56,1574.0,CALX +2023-10-11 15:00:00,45.53,45.56,45.53,45.55,1641.0,CALX +2023-10-11 14:58:00,45.52,45.52,45.49,45.505,1507.0,CALX +2023-10-11 14:57:00,45.52,45.52,45.52,45.52,376.0,CALX +2023-10-11 14:54:00,45.56,45.56,45.56,45.56,528.0,CALX +2023-10-11 14:53:00,45.54,45.6,45.54,45.6,1326.0,CALX +2023-10-11 14:52:00,45.5,45.5,45.5,45.5,312.0,CALX +2023-10-11 14:51:00,45.42,45.52,45.42,45.52,2103.0,CALX +2023-10-11 14:50:00,45.42,45.42,45.41,45.41,525.0,CALX +2023-10-11 14:48:00,45.43,45.43,45.43,45.43,5706.0,CALX +2023-10-11 14:47:00,45.365,45.45,45.365,45.45,1414.0,CALX +2023-10-11 14:46:00,45.34,45.41,45.34,45.355,2948.0,CALX +2023-10-11 14:45:00,45.385,45.385,45.34,45.34,1015.0,CALX +2023-10-11 14:44:00,45.455,45.455,45.43,45.455,547.0,CALX +2023-10-11 14:43:00,45.58,45.58,45.43,45.43,4179.0,CALX +2023-10-11 14:42:00,45.63,45.63,45.575,45.58,3973.0,CALX +2023-10-11 14:41:00,45.59,45.61,45.583,45.6,2720.0,CALX +2023-10-11 14:40:00,45.59,45.59,45.59,45.59,924.0,CALX +2023-10-11 14:39:00,45.66,45.66,45.575,45.62,3693.0,CALX +2023-10-11 14:38:00,45.71,45.71,45.56,45.66,9744.0,CALX +2023-10-11 14:37:00,45.6,45.715,45.595,45.715,6242.0,CALX +2023-10-11 14:36:00,45.685,45.685,45.59,45.605,4191.0,CALX +2023-10-11 14:35:00,45.745,45.745,45.66,45.7,26234.0,CALX +2023-10-11 14:34:00,45.75,45.75,45.75,45.75,586.0,CALX +2023-10-11 14:32:00,45.71,45.75,45.695,45.75,4928.0,CALX +2023-10-11 14:31:00,45.73,45.73,45.73,45.73,207.0,CALX +2023-10-11 14:29:00,45.69,45.82,45.685,45.82,2927.0,CALX +2023-10-11 14:28:00,45.625,45.71,45.625,45.71,1944.0,CALX +2023-10-11 14:27:00,45.86,45.86,45.6,45.6,2031.0,CALX +2023-10-11 14:26:00,45.85,45.93,45.85,45.93,1581.0,CALX +2023-10-11 14:25:00,46.02,46.02,45.82,45.82,1281.0,CALX +2023-10-11 14:24:00,46.1,46.1,45.975,46.055,17490.0,CALX +2023-10-11 14:23:00,46.13,46.16,46.1,46.1,248635.0,CALX +2023-10-11 14:22:00,46.23,46.23,46.16,46.16,931.0,CALX +2023-10-11 14:20:00,46.18,46.205,46.18,46.205,730.0,CALX +2023-10-11 14:19:00,46.145,46.16,46.145,46.15,1106.0,CALX +2023-10-11 14:18:00,46.14,46.15,46.14,46.15,10010.0,CALX +2023-10-11 14:17:00,46.155,46.155,46.155,46.155,471.0,CALX +2023-10-11 14:16:00,46.18,46.18,46.15,46.15,3036.0,CALX +2023-10-11 14:15:00,46.14,46.17,46.14,46.17,1893.0,CALX +2023-10-11 14:14:00,46.19,46.19,46.13,46.15,8221.0,CALX +2023-10-11 14:13:00,46.2,46.21,46.11,46.21,10052.0,CALX +2023-10-11 14:12:00,46.22,46.22,46.18,46.2,7112.0,CALX +2023-10-11 14:11:00,46.22,46.22,46.22,46.22,857.0,CALX +2023-10-11 14:10:00,46.2,46.22,46.2,46.22,1917.0,CALX +2023-10-11 14:09:00,46.2,46.2,46.185,46.2,3259.0,CALX +2023-10-11 14:08:00,46.2,46.2,46.19,46.2,1908.0,CALX +2023-10-11 14:07:00,46.2,46.2,46.2,46.2,1148.0,CALX +2023-10-11 14:06:00,46.21,46.21,46.18,46.21,3119.0,CALX +2023-10-11 14:04:00,46.2,46.2,46.185,46.185,2088.0,CALX +2023-10-11 14:03:00,46.23,46.25,46.23,46.25,667.0,CALX +2023-10-11 14:02:00,46.17,46.19,46.17,46.185,1376.0,CALX +2023-10-11 14:01:00,46.17,46.195,46.16,46.18,1645.0,CALX +2023-10-11 14:00:00,46.21,46.22,46.2,46.22,1212.0,CALX +2023-10-11 13:59:00,46.22,46.22,46.17,46.17,2984.0,CALX +2023-10-11 13:58:00,46.21,46.22,46.2,46.22,2065.0,CALX +2023-10-11 13:57:00,46.2,46.2,46.19,46.195,1643.0,CALX +2023-10-11 13:56:00,46.18,46.195,46.145,46.195,22152.0,CALX +2023-10-11 13:55:00,46.15,46.185,46.15,46.185,965.0,CALX +2023-10-11 13:54:00,46.2,46.2,46.2,46.2,536.0,CALX +2023-10-11 13:53:00,46.19,46.2,46.16,46.19,1612.0,CALX +2023-10-11 13:52:00,46.21,46.21,46.14,46.17,5914.0,CALX +2023-10-11 13:51:00,46.2,46.24,46.2,46.22,3446.0,CALX +2023-10-11 13:50:00,46.18,46.18,46.18,46.18,790.0,CALX +2023-10-11 13:49:00,46.16,46.21,46.14,46.19,7559.0,CALX +2023-10-11 13:48:00,46.15,46.23,46.14,46.16,35249.0,CALX +2023-10-11 13:47:00,46.105,46.15,46.1,46.15,5914.0,CALX +2023-10-11 13:46:00,46.251,46.251,46.035,46.09,7014.0,CALX +2023-10-11 13:45:00,46.26,46.26,46.235,46.25,4911.0,CALX +2023-10-11 13:42:00,46.26,46.29,46.235,46.26,3591.0,CALX +2023-10-11 13:41:00,46.27,46.27,46.27,46.27,892.0,CALX +2023-10-11 13:40:00,46.245,46.27,46.23,46.27,4244.0,CALX +2023-10-11 13:39:00,46.25,46.25,46.235,46.242,5632.0,CALX +2023-10-11 13:38:00,46.25,46.25,46.25,46.25,1006.0,CALX +2023-10-11 13:37:00,46.25,46.26,46.23,46.26,8664.0,CALX +2023-10-11 13:36:00,46.24,46.26,46.2,46.24,15603.0,CALX +2023-10-11 13:35:00,46.265,46.265,46.215,46.24,3406.0,CALX +2023-10-11 13:34:00,46.27,46.28,46.24,46.265,4696.0,CALX +2023-10-11 13:33:00,46.25,46.25,46.25,46.25,499.0,CALX +2023-10-11 13:32:00,46.25,46.25,46.25,46.25,267.0,CALX +2023-10-11 13:31:00,46.24,46.26,46.235,46.25,1927.0,CALX +2023-10-11 13:30:00,46.24,46.24,46.21,46.23,1696.0,CALX +2023-10-11 13:29:00,46.24,46.24,46.24,46.24,1226.0,CALX +2023-10-11 13:28:00,46.2,46.25,46.2,46.24,2586.0,CALX +2023-10-11 13:27:00,46.17,46.17,46.16,46.17,657.0,CALX +2023-10-11 13:26:00,46.17,46.17,46.17,46.17,238.0,CALX +2023-10-11 13:23:00,46.07,46.13,46.05,46.13,1252.0,CALX +2023-10-11 13:22:00,46.075,46.075,46.06,46.07,694.0,CALX +2023-10-11 13:21:00,46.09,46.09,46.09,46.09,223.0,CALX +2023-10-11 13:20:00,46.1,46.1,46.1,46.1,211.0,CALX +2023-10-11 13:19:00,46.1,46.11,46.08,46.08,2924.0,CALX +2023-10-11 13:18:00,46.1,46.12,46.1,46.12,1324.0,CALX +2023-10-11 13:17:00,46.075,46.13,46.075,46.13,2693.0,CALX +2023-10-11 13:16:00,46.07,46.08,46.05,46.08,1386.0,CALX +2023-10-11 13:15:00,46.045,46.1,46.045,46.1,1038.0,CALX +2023-10-11 13:14:00,46.04,46.045,46.04,46.045,1786.0,CALX +2023-10-11 13:13:00,46.08,46.08,46.05,46.06,1015.0,CALX +2023-10-11 13:12:00,46.14,46.14,46.08,46.08,434.0,CALX +2023-10-11 13:11:00,46.11,46.11,46.11,46.11,408.0,CALX +2023-10-11 13:10:00,46.15,46.15,46.13,46.13,693.0,CALX +2023-10-11 13:09:00,46.155,46.175,46.155,46.175,313.0,CALX +2023-10-11 13:08:00,46.186,46.186,46.17,46.17,458.0,CALX +2023-10-11 13:07:00,46.14,46.14,46.14,46.14,276.0,CALX +2023-10-11 13:05:00,46.16,46.16,46.16,46.16,799.0,CALX +2023-10-11 13:03:00,46.01,46.13,46.01,46.13,1416.0,CALX +2023-10-11 13:02:00,46.04,46.04,46.04,46.04,331.0,CALX +2023-10-11 13:00:00,46.13,46.21,46.1,46.1,102077.0,CALX +2023-10-11 12:59:00,46.13,46.13,46.13,46.13,170.0,CALX +2023-10-11 12:58:00,46.14,46.175,46.14,46.175,277.0,CALX +2023-10-11 12:56:00,46.13,46.14,46.13,46.14,266.0,CALX +2023-10-11 12:52:00,46.075,46.11,46.075,46.11,1950.0,CALX +2023-10-11 12:51:00,46.06,46.11,46.06,46.11,1720.0,CALX +2023-10-11 12:49:00,45.95,46.14,45.95,46.1,6583.0,CALX +2023-10-11 12:48:00,45.945,45.96,45.93,45.96,2300.0,CALX +2023-10-11 12:47:00,45.945,45.95,45.91,45.94,1434.0,CALX +2023-10-11 12:45:00,45.95,45.97,45.92,45.945,1494.0,CALX +2023-10-11 12:44:00,45.95,45.95,45.95,45.95,113.0,CALX +2023-10-11 12:43:00,45.95,45.95,45.945,45.95,874.0,CALX +2023-10-11 12:41:00,45.95,45.98,45.95,45.98,635.0,CALX +2023-10-11 12:40:00,45.945,45.945,45.945,45.945,313.0,CALX +2023-10-11 12:39:00,45.94,45.95,45.94,45.94,1284.0,CALX +2023-10-11 12:38:00,45.945,45.96,45.92,45.96,6184.0,CALX +2023-10-11 12:37:00,45.94,45.945,45.91,45.927,2460.0,CALX +2023-10-11 12:36:00,45.94,45.94,45.94,45.94,417.0,CALX +2023-10-11 12:35:00,45.95,45.95,45.945,45.945,881.0,CALX +2023-10-11 12:33:00,45.935,45.97,45.935,45.97,1616.0,CALX +2023-10-11 12:32:00,45.94,45.94,45.935,45.935,282.0,CALX +2023-10-11 12:31:00,45.94,45.94,45.94,45.94,213.0,CALX +2023-10-11 12:30:00,45.94,45.94,45.94,45.94,645.0,CALX +2023-10-11 12:29:00,45.93,45.935,45.93,45.935,602.0,CALX +2023-10-11 12:28:00,45.945,45.95,45.92,45.92,1733.0,CALX +2023-10-11 12:27:00,45.945,45.945,45.945,45.945,660.0,CALX +2023-10-11 12:26:00,45.93,45.95,45.92,45.95,833.0,CALX +2023-10-11 12:25:00,45.925,45.925,45.925,45.925,171.0,CALX +2023-10-11 12:24:00,45.94,45.95,45.915,45.93,1409.0,CALX +2023-10-11 12:23:00,45.92,45.96,45.91,45.96,5156.0,CALX +2023-10-11 12:22:00,45.93,45.95,45.88,45.92,7356.0,CALX +2023-10-11 12:21:00,45.95,45.95,45.92,45.95,3735.0,CALX +2023-10-11 12:20:00,45.95,45.95,45.95,45.95,441.0,CALX +2023-10-11 12:18:00,45.95,45.96,45.95,45.95,2179.0,CALX +2023-10-11 12:17:00,45.97,45.97,45.97,45.97,241.0,CALX +2023-10-11 12:15:00,45.95,46.005,45.935,46.005,1523.0,CALX +2023-10-11 12:13:00,46.018,46.018,46.018,46.018,398.0,CALX +2023-10-11 12:11:00,46.02,46.03,46.02,46.03,1072.0,CALX +2023-10-11 12:10:00,46.023,46.023,46.02,46.02,369.0,CALX +2023-10-11 12:08:00,46.02,46.02,46.02,46.02,149.0,CALX +2023-10-11 12:05:00,46.03,46.03,46.03,46.03,154.0,CALX +2023-10-11 12:04:00,46.03,46.05,46.02,46.05,1537.0,CALX +2023-10-11 12:03:00,46.03,46.03,46.0,46.0,538.0,CALX +2023-10-11 12:02:00,46.03,46.06,46.02,46.06,906.0,CALX +2023-10-11 12:01:00,46.05,46.05,46.03,46.03,338.0,CALX +2023-10-11 12:00:00,46.04,46.06,46.04,46.06,489.0,CALX +2023-10-11 11:58:00,46.05,46.05,46.04,46.045,510.0,CALX +2023-10-11 11:57:00,46.01,46.065,46.01,46.065,903.0,CALX +2023-10-11 11:56:00,45.95,45.99,45.94,45.97,1278.0,CALX +2023-10-11 11:55:00,45.93,45.93,45.92,45.925,729.0,CALX +2023-10-11 11:53:00,45.93,45.93,45.91,45.91,352.0,CALX +2023-10-11 11:52:00,45.92,45.92,45.92,45.92,285.0,CALX +2023-10-11 11:48:00,45.95,45.95,45.95,45.95,200.0,CALX +2023-10-11 11:47:00,45.97,45.98,45.97,45.98,1252.0,CALX +2023-10-11 11:44:00,45.915,45.915,45.9,45.9,221.0,CALX +2023-10-11 11:43:00,45.9,45.9,45.9,45.9,2139.0,CALX +2023-10-11 11:42:00,45.9,45.92,45.9,45.9,2035.0,CALX +2023-10-11 11:39:00,45.95,45.95,45.95,45.95,100.0,CALX +2023-10-11 11:38:00,45.96,45.96,45.96,45.96,323.0,CALX +2023-10-11 11:37:00,46.06,46.09,46.035,46.035,1441.0,CALX +2023-10-11 11:34:00,46.06,46.08,46.045,46.05,1153.0,CALX +2023-10-11 11:30:00,45.88,45.95,45.88,45.94,3028.0,CALX +2023-10-11 11:29:00,45.89,45.91,45.87,45.9,8151.0,CALX +2023-10-11 11:28:00,45.92,45.925,45.9,45.9,1034.0,CALX +2023-10-11 11:27:00,45.9,45.9,45.89,45.895,1684.0,CALX +2023-10-11 11:26:00,45.915,45.915,45.89,45.89,455.0,CALX +2023-10-11 11:24:00,45.9,45.9,45.9,45.9,325.0,CALX +2023-10-11 11:23:00,45.84,45.87,45.84,45.87,860.0,CALX +2023-10-11 11:22:00,45.87,45.87,45.87,45.87,110.0,CALX +2023-10-11 11:18:00,45.8,45.85,45.78,45.793,4469.0,CALX +2023-10-11 11:16:00,45.815,45.815,45.815,45.815,180.0,CALX +2023-10-11 11:13:00,45.795,45.835,45.795,45.835,349.0,CALX +2023-10-11 11:12:00,45.84,45.84,45.84,45.84,162.0,CALX +2023-10-11 11:11:00,45.78,45.8,45.78,45.79,1678.0,CALX +2023-10-11 11:09:00,45.8,45.8,45.8,45.8,102.0,CALX +2023-10-11 11:08:00,45.78,45.82,45.78,45.785,2973.0,CALX +2023-10-11 11:05:00,45.745,45.745,45.745,45.745,254.0,CALX +2023-10-11 11:04:00,45.67,45.72,45.67,45.72,201.0,CALX +2023-10-11 11:01:00,45.67,45.74,45.67,45.74,559.0,CALX +2023-10-11 11:00:00,45.66,45.66,45.645,45.645,468.0,CALX +2023-10-11 10:59:00,45.64,45.64,45.64,45.64,242.0,CALX +2023-10-11 10:58:00,45.68,45.68,45.56,45.56,331.0,CALX +2023-10-11 10:56:00,45.73,45.73,45.73,45.73,236.0,CALX +2023-10-11 10:55:00,45.62,45.735,45.62,45.735,1647.0,CALX +2023-10-11 10:54:00,45.62,45.65,45.62,45.65,213.0,CALX +2023-10-11 10:52:00,45.66,45.67,45.66,45.67,225.0,CALX +2023-10-11 10:51:00,45.43,45.51,45.43,45.51,1193.0,CALX +2023-10-11 10:50:00,45.3,45.38,45.29,45.38,1750.0,CALX +2023-10-11 10:49:00,45.3,45.3,45.3,45.3,543.0,CALX +2023-10-11 10:48:00,45.215,45.27,45.2,45.22,3104.0,CALX +2023-10-11 10:47:00,45.22,45.22,45.22,45.22,104.0,CALX +2023-10-11 10:45:00,45.3,45.32,45.205,45.205,3854.0,CALX +2023-10-11 10:44:00,45.355,45.36,45.355,45.36,203.0,CALX +2023-10-11 10:42:00,45.35,45.35,45.34,45.35,843.0,CALX +2023-10-11 10:40:00,45.19,45.455,45.19,45.39,171987.0,CALX +2023-10-11 10:39:00,45.18,45.18,45.18,45.18,227.0,CALX +2023-10-11 10:35:00,45.135,45.135,45.135,45.135,200.0,CALX +2023-10-11 10:30:00,45.22,45.258,45.21,45.225,508.0,CALX +2023-10-11 10:29:00,45.23,45.24,45.23,45.24,213.0,CALX +2023-10-11 10:28:00,45.18,45.19,45.18,45.19,369.0,CALX +2023-10-11 10:26:00,45.15,45.15,45.09,45.09,963.0,CALX +2023-10-11 10:22:00,45.11,45.18,45.1,45.18,1971.0,CALX +2023-10-11 10:21:00,45.2,45.2,45.2,45.2,210.0,CALX +2023-10-11 10:20:00,45.255,45.26,45.25,45.25,1065.0,CALX +2023-10-11 10:19:00,45.325,45.325,45.325,45.325,135.0,CALX +2023-10-11 10:17:00,45.38,45.38,45.33,45.33,622.0,CALX +2023-10-11 10:16:00,45.448,45.448,45.37,45.37,441.0,CALX +2023-10-11 10:14:00,45.38,45.47,45.38,45.47,414.0,CALX +2023-10-11 10:12:00,45.47,45.48,45.46,45.48,1320.0,CALX +2023-10-11 10:09:00,45.345,45.345,45.345,45.345,200.0,CALX +2023-10-11 10:08:00,45.405,45.405,45.405,45.405,233.0,CALX +2023-10-11 10:07:00,45.4,45.4,45.34,45.395,358.0,CALX +2023-10-11 10:06:00,45.38,45.38,45.38,45.38,118.0,CALX +2023-10-11 10:02:00,45.355,45.355,45.355,45.355,112.0,CALX +2023-10-11 10:00:00,45.41,45.41,45.41,45.41,120.0,CALX +2023-10-11 09:57:00,45.455,45.455,45.45,45.45,468.0,CALX +2023-10-11 09:56:00,45.49,45.545,45.49,45.545,632.0,CALX +2023-10-11 09:55:00,45.5,45.72,45.5,45.72,450.0,CALX +2023-10-11 09:53:00,45.71,45.71,45.71,45.71,397.0,CALX +2023-10-11 09:51:00,45.75,45.75,45.67,45.67,904.0,CALX +2023-10-11 09:47:00,45.825,45.825,45.825,45.825,100.0,CALX +2023-10-11 09:41:00,45.803,45.803,45.803,45.803,1040.0,CALX +2023-10-11 09:39:00,45.8,45.8,45.8,45.8,202.0,CALX +2023-10-11 09:38:00,45.8,45.8,45.8,45.8,437.0,CALX +2023-10-11 09:37:00,45.86,45.86,45.86,45.86,107.0,CALX +2023-10-11 09:36:00,45.685,45.685,45.685,45.685,220.0,CALX +2023-10-11 09:35:00,45.9,45.95,45.89,45.95,1564.0,CALX +2023-10-11 09:34:00,45.9,45.9,45.9,45.9,262.0,CALX +2023-10-11 09:32:00,45.805,46.0,45.77,45.915,2372.0,CALX +2023-10-11 09:31:00,45.691,45.691,45.691,45.691,348.0,CALX +2023-10-11 09:30:00,45.72,45.72,45.72,45.72,2134.0,CALX +2023-10-11 09:00:00,45.44,45.44,45.44,45.44,99.0,CALX +2023-10-10 19:00:00,45.44,45.44,45.44,45.44,96624.0,CALX +2023-10-10 18:33:00,45.44,45.44,45.44,45.44,128400.0,CALX +2023-10-10 18:30:00,45.44,45.44,45.44,45.44,96624.0,CALX +2023-10-10 16:43:00,45.44,45.44,45.44,45.44,33920.0,CALX +2023-10-10 16:10:00,45.44,45.44,45.44,45.44,96624.0,CALX +2023-10-10 16:05:00,45.44,45.44,45.44,45.44,2413.0,CALX +2023-10-10 16:02:00,45.44,45.47,45.44,45.47,633.0,CALX +2023-10-10 16:01:00,45.44,45.44,45.44,45.44,5165.0,CALX +2023-10-10 16:00:00,45.44,45.46,45.44,45.44,204379.0,CALX +2023-10-10 15:59:00,45.485,45.51,45.44,45.44,37622.0,CALX +2023-10-10 15:58:00,45.455,45.5,45.455,45.5,14785.0,CALX +2023-10-10 15:57:00,45.49,45.52,45.45,45.45,10353.0,CALX +2023-10-10 15:56:00,45.57,45.57,45.48,45.495,14222.0,CALX +2023-10-10 15:55:00,45.51,45.6,45.51,45.575,8322.0,CALX +2023-10-10 15:54:00,45.53,45.54,45.49,45.51,8075.0,CALX +2023-10-10 15:53:00,45.59,45.59,45.57,45.57,2336.0,CALX +2023-10-10 15:52:00,45.61,45.62,45.6,45.6,4871.0,CALX +2023-10-10 15:51:00,45.61,45.625,45.61,45.61,2527.0,CALX +2023-10-10 15:50:00,45.61,45.63,45.58,45.63,4287.0,CALX +2023-10-10 15:49:00,45.54,45.58,45.54,45.58,4666.0,CALX +2023-10-10 15:48:00,45.52,45.54,45.51,45.535,4001.0,CALX +2023-10-10 15:47:00,45.53,45.555,45.52,45.52,2280.0,CALX +2023-10-10 15:46:00,45.55,45.55,45.525,45.525,2609.0,CALX +2023-10-10 15:45:00,45.51,45.55,45.51,45.55,2515.0,CALX +2023-10-10 15:43:00,45.515,45.515,45.515,45.515,263.0,CALX +2023-10-10 15:42:00,45.515,45.53,45.5,45.504,893.0,CALX +2023-10-10 15:41:00,45.52,45.52,45.52,45.52,686.0,CALX +2023-10-10 15:40:00,45.475,45.52,45.475,45.52,1100.0,CALX +2023-10-10 15:39:00,45.47,45.49,45.47,45.49,1932.0,CALX +2023-10-10 15:37:00,45.47,45.47,45.465,45.465,1140.0,CALX +2023-10-10 15:36:00,45.46,45.46,45.45,45.45,2319.0,CALX +2023-10-10 15:35:00,45.48,45.48,45.47,45.47,1558.0,CALX +2023-10-10 15:34:00,45.48,45.48,45.48,45.48,196.0,CALX +2023-10-10 15:33:00,45.48,45.48,45.48,45.48,207.0,CALX +2023-10-10 15:32:00,45.499,45.5,45.499,45.5,759.0,CALX +2023-10-10 15:31:00,45.47,45.47,45.47,45.47,230.0,CALX +2023-10-10 15:30:00,45.495,45.495,45.475,45.475,913.0,CALX +2023-10-10 15:29:00,45.49,45.49,45.49,45.49,236.0,CALX +2023-10-10 15:28:00,45.47,45.505,45.47,45.5,3374.0,CALX +2023-10-10 15:23:00,45.46,45.48,45.45,45.48,1534.0,CALX +2023-10-10 15:22:00,45.52,45.52,45.5,45.52,1726.0,CALX +2023-10-10 15:21:00,45.48,45.51,45.48,45.505,1519.0,CALX +2023-10-10 15:20:00,45.46,45.47,45.45,45.47,2023.0,CALX +2023-10-10 15:17:00,45.54,45.55,45.53,45.53,1347.0,CALX +2023-10-10 15:16:00,45.57,45.57,45.565,45.565,2369.0,CALX +2023-10-10 15:14:00,45.51,45.56,45.51,45.56,2884.0,CALX +2023-10-10 15:13:00,45.57,45.57,45.52,45.54,2584.0,CALX +2023-10-10 15:12:00,45.58,45.58,45.58,45.58,803.0,CALX +2023-10-10 15:11:00,45.58,45.58,45.58,45.58,598.0,CALX +2023-10-10 15:10:00,45.57,45.59,45.57,45.59,1874.0,CALX +2023-10-10 15:09:00,45.59,45.59,45.59,45.59,357.0,CALX +2023-10-10 15:07:00,45.565,45.58,45.565,45.58,567.0,CALX +2023-10-10 15:06:00,45.57,45.57,45.56,45.56,780.0,CALX +2023-10-10 15:05:00,45.555,45.555,45.555,45.555,374.0,CALX +2023-10-10 15:04:00,45.56,45.56,45.56,45.56,318.0,CALX +2023-10-10 15:03:00,45.565,45.565,45.565,45.565,121.0,CALX +2023-10-10 15:01:00,45.59,45.6,45.59,45.6,1006.0,CALX +2023-10-10 14:59:00,45.58,45.6,45.56,45.59,1359.0,CALX +2023-10-10 14:58:00,45.56,45.56,45.56,45.56,411.0,CALX +2023-10-10 14:57:00,45.51,45.55,45.51,45.55,908.0,CALX +2023-10-10 14:56:00,45.51,45.51,45.5,45.5,349.0,CALX +2023-10-10 14:54:00,45.55,45.55,45.535,45.535,436.0,CALX +2023-10-10 14:53:00,45.565,45.565,45.565,45.565,257.0,CALX +2023-10-10 14:52:00,45.56,45.56,45.56,45.56,615.0,CALX +2023-10-10 14:50:00,45.62,45.62,45.6,45.62,1174.0,CALX +2023-10-10 14:49:00,45.66,45.66,45.61,45.61,1096.0,CALX +2023-10-10 14:48:00,45.595,45.67,45.595,45.66,1756.0,CALX +2023-10-10 14:47:00,45.595,45.595,45.595,45.595,190.0,CALX +2023-10-10 14:46:00,45.613,45.615,45.58,45.6,1437.0,CALX +2023-10-10 14:45:00,45.615,45.615,45.615,45.615,446.0,CALX +2023-10-10 14:44:00,45.62,45.62,45.615,45.615,216.0,CALX +2023-10-10 14:43:00,45.7,45.77,45.62,45.62,9156.0,CALX +2023-10-10 14:42:00,45.67,45.67,45.64,45.64,980.0,CALX +2023-10-10 14:41:00,45.67,45.67,45.65,45.67,2786.0,CALX +2023-10-10 14:40:00,45.65,45.66,45.65,45.66,892.0,CALX +2023-10-10 14:39:00,45.635,45.635,45.605,45.605,392.0,CALX +2023-10-10 14:38:00,45.57,45.6,45.56,45.6,3610.0,CALX +2023-10-10 14:37:00,45.53,45.53,45.53,45.53,397.0,CALX +2023-10-10 14:36:00,45.55,45.57,45.52,45.52,2024.0,CALX +2023-10-10 14:35:00,45.56,45.56,45.5,45.5,32064.0,CALX +2023-10-10 14:34:00,45.53,45.55,45.53,45.55,1051.0,CALX +2023-10-10 14:33:00,45.5,45.52,45.5,45.52,1237.0,CALX +2023-10-10 14:29:00,45.47,45.475,45.45,45.45,1392.0,CALX +2023-10-10 14:28:00,45.485,45.485,45.45,45.45,879.0,CALX +2023-10-10 14:26:00,45.47,45.49,45.47,45.485,1920.0,CALX +2023-10-10 14:25:00,45.45,45.45,45.45,45.45,720.0,CALX +2023-10-10 14:24:00,45.45,45.45,45.44,45.45,1309.0,CALX +2023-10-10 14:22:00,45.45,45.45,45.45,45.45,154.0,CALX +2023-10-10 14:21:00,45.525,45.525,45.46,45.48,2182.0,CALX +2023-10-10 14:19:00,45.53,45.54,45.53,45.535,1003.0,CALX +2023-10-10 14:17:00,45.465,45.5,45.465,45.5,397.0,CALX +2023-10-10 14:16:00,45.452,45.452,45.452,45.452,901.0,CALX +2023-10-10 14:15:00,45.465,45.465,45.45,45.45,719.0,CALX +2023-10-10 14:14:00,45.45,45.475,45.45,45.475,1523.0,CALX +2023-10-10 14:12:00,45.45,45.45,45.45,45.45,323.0,CALX +2023-10-10 14:11:00,45.45,45.45,45.425,45.425,792.0,CALX +2023-10-10 14:10:00,45.43,45.43,45.43,45.43,1325.0,CALX +2023-10-10 14:06:00,45.46,45.46,45.46,45.46,211.0,CALX +2023-10-10 14:05:00,45.48,45.48,45.46,45.46,1861.0,CALX +2023-10-10 14:04:00,45.45,45.49,45.45,45.49,1957.0,CALX +2023-10-10 14:03:00,45.46,45.46,45.444,45.444,862.0,CALX +2023-10-10 14:00:00,45.44,45.44,45.43,45.43,1040.0,CALX +2023-10-10 13:59:00,45.45,45.45,45.4,45.4,2010.0,CALX +2023-10-10 13:55:00,45.44,45.44,45.44,45.44,126.0,CALX +2023-10-10 13:54:00,45.425,45.46,45.425,45.46,420.0,CALX +2023-10-10 13:52:00,45.46,45.485,45.4,45.41,2924.0,CALX +2023-10-10 13:51:00,45.48,45.48,45.48,45.48,784.0,CALX +2023-10-10 13:50:00,45.475,45.475,45.475,45.475,377.0,CALX +2023-10-10 13:49:00,45.48,45.485,45.48,45.485,703.0,CALX +2023-10-10 13:48:00,45.452,45.452,45.452,45.452,605.0,CALX +2023-10-10 13:47:00,45.45,45.45,45.45,45.45,103.0,CALX +2023-10-10 13:46:00,45.45,45.45,45.45,45.45,153.0,CALX +2023-10-10 13:45:00,45.465,45.465,45.46,45.46,386.0,CALX +2023-10-10 13:42:00,45.46,45.5,45.46,45.5,457.0,CALX +2023-10-10 13:39:00,45.44,45.44,45.44,45.44,608.0,CALX +2023-10-10 13:38:00,45.43,45.43,45.43,45.43,374.0,CALX +2023-10-10 13:36:00,45.32,45.4,45.32,45.4,2284.0,CALX +2023-10-10 13:34:00,45.18,45.32,45.18,45.32,4955.0,CALX +2023-10-10 13:32:00,45.21,45.22,45.21,45.22,629.0,CALX +2023-10-10 13:31:00,45.16,45.19,45.16,45.19,590.0,CALX +2023-10-10 13:29:00,45.18,45.18,45.18,45.18,398.0,CALX +2023-10-10 13:28:00,45.18,45.18,45.18,45.18,331.0,CALX +2023-10-10 13:25:00,45.18,45.18,45.135,45.135,422.0,CALX +2023-10-10 13:23:00,45.125,45.125,45.125,45.125,114.0,CALX +2023-10-10 13:22:00,45.11,45.155,45.09,45.09,843.0,CALX +2023-10-10 13:16:00,45.14,45.14,45.14,45.14,424.0,CALX +2023-10-10 13:14:00,45.12,45.12,45.12,45.12,239.0,CALX +2023-10-10 13:12:00,45.18,45.25,45.18,45.25,1890.0,CALX +2023-10-10 13:11:00,45.24,45.25,45.23,45.24,690.0,CALX +2023-10-10 13:10:00,45.285,45.285,45.24,45.24,203.0,CALX +2023-10-10 13:09:00,45.29,45.29,45.29,45.29,981.0,CALX +2023-10-10 13:08:00,45.29,45.355,45.29,45.295,1018.0,CALX +2023-10-10 13:07:00,45.36,45.36,45.36,45.36,138.0,CALX +2023-10-10 13:06:00,45.28,45.38,45.28,45.38,1956.0,CALX +2023-10-10 13:05:00,45.25,45.25,45.24,45.245,1157.0,CALX +2023-10-10 13:04:00,45.37,45.37,45.25,45.285,1769.0,CALX +2023-10-10 13:03:00,45.41,45.41,45.41,45.41,163.0,CALX +2023-10-10 13:02:00,45.41,45.41,45.41,45.41,104.0,CALX +2023-10-10 13:01:00,45.395,45.41,45.395,45.41,727.0,CALX +2023-10-10 13:00:00,45.415,45.415,45.415,45.415,148.0,CALX +2023-10-10 12:59:00,45.415,45.415,45.415,45.415,411.0,CALX +2023-10-10 12:58:00,45.42,45.42,45.405,45.405,389.0,CALX +2023-10-10 12:57:00,45.48,45.52,45.47,45.47,2477.0,CALX +2023-10-10 12:56:00,45.43,45.465,45.42,45.465,2059.0,CALX +2023-10-10 12:55:00,45.47,45.471,45.47,45.471,727.0,CALX +2023-10-10 12:50:00,45.37,45.41,45.37,45.41,639.0,CALX +2023-10-10 12:48:00,45.41,45.41,45.4,45.4,762.0,CALX +2023-10-10 12:47:00,45.43,45.44,45.43,45.44,756.0,CALX +2023-10-10 12:44:00,45.44,45.44,45.44,45.44,317.0,CALX +2023-10-10 12:40:00,45.365,45.365,45.365,45.365,359.0,CALX +2023-10-10 12:39:00,45.44,45.44,45.44,45.44,705.0,CALX +2023-10-10 12:38:00,45.32,45.4,45.29,45.385,3082.0,CALX +2023-10-10 12:36:00,45.315,45.315,45.315,45.315,102.0,CALX +2023-10-10 12:34:00,45.277,45.32,45.265,45.32,1144.0,CALX +2023-10-10 12:33:00,45.27,45.27,45.25,45.25,1185.0,CALX +2023-10-10 12:32:00,45.32,45.32,45.32,45.32,126.0,CALX +2023-10-10 12:28:00,45.29,45.32,45.29,45.32,295.0,CALX +2023-10-10 12:27:00,45.26,45.29,45.26,45.29,283.0,CALX +2023-10-10 12:26:00,45.29,45.32,45.29,45.32,361.0,CALX +2023-10-10 12:24:00,45.25,45.25,45.25,45.25,331.0,CALX +2023-10-10 12:22:00,45.25,45.25,45.245,45.245,1042.0,CALX +2023-10-10 12:21:00,45.35,45.375,45.27,45.27,937.0,CALX +2023-10-10 12:20:00,45.41,45.41,45.41,45.41,337.0,CALX +2023-10-10 12:18:00,45.41,45.41,45.405,45.405,254.0,CALX +2023-10-10 12:16:00,45.48,45.48,45.42,45.42,1896.0,CALX +2023-10-10 12:15:00,45.475,45.475,45.475,45.475,689.0,CALX +2023-10-10 12:14:00,45.475,45.475,45.475,45.475,214.0,CALX +2023-10-10 12:13:00,45.5,45.5,45.45,45.46,1754.0,CALX +2023-10-10 12:12:00,45.48,45.51,45.48,45.5,1808.0,CALX +2023-10-10 12:10:00,45.445,45.445,45.445,45.445,446.0,CALX +2023-10-10 12:08:00,45.47,45.47,45.47,45.47,100.0,CALX +2023-10-10 12:07:00,45.444,45.444,45.444,45.444,113.0,CALX +2023-10-10 12:05:00,45.424,45.424,45.424,45.424,144.0,CALX +2023-10-10 12:04:00,45.42,45.42,45.4,45.42,1133.0,CALX +2023-10-10 12:01:00,45.4,45.4,45.4,45.4,254.0,CALX +2023-10-10 12:00:00,45.42,45.42,45.42,45.42,438.0,CALX +2023-10-10 11:59:00,45.4,45.4,45.4,45.4,501.0,CALX +2023-10-10 11:58:00,45.39,45.4,45.36,45.36,652.0,CALX +2023-10-10 11:57:00,45.44,45.44,45.4,45.4,923.0,CALX +2023-10-10 11:56:00,45.505,45.53,45.505,45.53,304.0,CALX +2023-10-10 11:54:00,45.48,45.5,45.47,45.5,722.0,CALX +2023-10-10 11:51:00,45.44,45.44,45.44,45.44,584.0,CALX +2023-10-10 11:48:00,45.35,45.39,45.35,45.39,1177.0,CALX +2023-10-10 11:47:00,45.29,45.32,45.29,45.32,200.0,CALX +2023-10-10 11:46:00,45.34,45.34,45.31,45.31,394.0,CALX +2023-10-10 11:45:00,45.44,45.5,45.34,45.35,4241.0,CALX +2023-10-10 11:44:00,45.42,45.42,45.42,45.42,123.0,CALX +2023-10-10 11:43:00,45.42,45.47,45.42,45.42,1854.0,CALX +2023-10-10 11:42:00,45.42,45.42,45.42,45.42,311.0,CALX +2023-10-10 11:40:00,45.42,45.42,45.42,45.42,190.0,CALX +2023-10-10 11:37:00,45.44,45.47,45.44,45.47,814.0,CALX +2023-10-10 11:36:00,45.48,45.48,45.43,45.43,738.0,CALX +2023-10-10 11:34:00,45.33,45.41,45.32,45.41,3117.0,CALX +2023-10-10 11:33:00,45.35,45.35,45.35,45.35,610.0,CALX +2023-10-10 11:31:00,45.39,45.396,45.39,45.396,627.0,CALX +2023-10-10 11:30:00,45.35,45.36,45.35,45.36,325.0,CALX +2023-10-10 11:23:00,45.36,45.36,45.33,45.36,1697.0,CALX +2023-10-10 11:20:00,45.38,45.39,45.38,45.38,729.0,CALX +2023-10-10 11:19:00,45.35,45.36,45.35,45.36,656.0,CALX +2023-10-10 11:18:00,45.31,45.32,45.31,45.32,423.0,CALX +2023-10-10 11:15:00,45.235,45.32,45.21,45.27,4066.0,CALX +2023-10-10 11:13:00,45.25,45.25,45.25,45.25,120.0,CALX +2023-10-10 11:12:00,45.23,45.23,45.23,45.23,423.0,CALX +2023-10-10 11:11:00,45.22,45.22,45.22,45.22,332.0,CALX +2023-10-10 11:10:00,45.24,45.24,45.24,45.24,497.0,CALX +2023-10-10 11:09:00,45.27,45.27,45.24,45.25,879.0,CALX +2023-10-10 11:08:00,45.32,45.32,45.3,45.3,788.0,CALX +2023-10-10 11:07:00,45.27,45.31,45.27,45.31,264.0,CALX +2023-10-10 11:05:00,45.22,45.3,45.22,45.28,2510.0,CALX +2023-10-10 11:04:00,45.23,45.28,45.23,45.27,2396.0,CALX +2023-10-10 11:02:00,45.24,45.24,45.24,45.24,278.0,CALX +2023-10-10 11:01:00,45.26,45.26,45.26,45.26,229.0,CALX +2023-10-10 11:00:00,45.34,45.34,45.3,45.3,686.0,CALX +2023-10-10 10:59:00,45.33,45.35,45.33,45.35,798.0,CALX +2023-10-10 10:58:00,45.42,45.42,45.37,45.37,1062.0,CALX +2023-10-10 10:57:00,45.4,45.42,45.385,45.385,1063.0,CALX +2023-10-10 10:55:00,45.43,45.43,45.35,45.365,2507.0,CALX +2023-10-10 10:53:00,45.5,45.54,45.45,45.475,7091.0,CALX +2023-10-10 10:52:00,45.5,45.5,45.5,45.5,111.0,CALX +2023-10-10 10:50:00,45.5,45.5,45.5,45.5,529.0,CALX +2023-10-10 10:48:00,45.55,45.55,45.55,45.55,101.0,CALX +2023-10-10 10:47:00,45.55,45.55,45.55,45.55,197.0,CALX +2023-10-10 10:46:00,45.55,45.55,45.55,45.55,338.0,CALX +2023-10-10 10:45:00,45.565,45.565,45.56,45.56,246.0,CALX +2023-10-10 10:44:00,45.555,45.565,45.555,45.565,657.0,CALX +2023-10-10 10:43:00,45.625,45.625,45.555,45.555,20075.0,CALX +2023-10-10 10:42:00,45.5,45.63,45.5,45.625,24801.0,CALX +2023-10-10 10:40:00,45.475,45.475,45.475,45.475,265.0,CALX +2023-10-10 10:38:00,45.53,45.53,45.51,45.51,625.0,CALX +2023-10-10 10:37:00,45.62,45.62,45.57,45.594,1380.0,CALX +2023-10-10 10:36:00,45.665,45.665,45.6,45.615,2378.0,CALX +2023-10-10 10:35:00,45.675,45.675,45.675,45.675,432.0,CALX +2023-10-10 10:33:00,45.661,45.76,45.661,45.73,1571.0,CALX +2023-10-10 10:32:00,45.65,45.65,45.65,45.65,117.0,CALX +2023-10-10 10:30:00,45.63,45.71,45.61,45.68,2374.0,CALX +2023-10-10 10:29:00,45.71,45.71,45.71,45.71,202.0,CALX +2023-10-10 10:27:00,45.65,45.68,45.65,45.68,1624.0,CALX +2023-10-10 10:25:00,45.53,45.53,45.53,45.53,234.0,CALX +2023-10-10 10:23:00,45.47,45.525,45.44,45.51,2788.0,CALX +2023-10-10 10:22:00,45.51,45.525,45.51,45.525,335.0,CALX +2023-10-10 10:21:00,45.47,45.51,45.47,45.51,777.0,CALX +2023-10-10 10:20:00,45.37,45.51,45.37,45.51,13688.0,CALX +2023-10-10 10:19:00,45.21,45.33,45.15,45.33,6672.0,CALX +2023-10-10 10:18:00,45.14,45.18,45.14,45.18,510.0,CALX +2023-10-10 10:15:00,45.09,45.1,45.08,45.1,1147.0,CALX +2023-10-10 10:14:00,45.005,45.05,45.005,45.05,1640.0,CALX +2023-10-10 10:12:00,44.92,45.005,44.92,45.005,1235.0,CALX +2023-10-10 10:10:00,44.89,44.89,44.87,44.87,1019.0,CALX +2023-10-10 10:09:00,45.02,45.02,45.02,45.02,351.0,CALX +2023-10-10 10:08:00,45.02,45.02,45.02,45.02,286.0,CALX +2023-10-10 10:07:00,44.971,45.02,44.955,44.955,790.0,CALX +2023-10-10 10:06:00,45.07,45.07,45.02,45.02,501.0,CALX +2023-10-10 10:04:00,45.3,45.32,45.13,45.13,3916.0,CALX +2023-10-10 10:03:00,45.335,45.335,45.335,45.335,1032.0,CALX +2023-10-10 10:02:00,45.29,45.29,45.29,45.29,572.0,CALX +2023-10-10 09:58:00,45.09,45.28,45.08,45.26,1199.0,CALX +2023-10-10 09:57:00,45.16,45.17,45.14,45.14,1491.0,CALX +2023-10-10 09:56:00,45.22,45.24,45.22,45.24,242.0,CALX +2023-10-10 09:54:00,45.2,45.2,45.17,45.17,1055.0,CALX +2023-10-10 09:53:00,45.305,45.305,45.305,45.305,11598.0,CALX +2023-10-10 09:52:00,45.315,45.315,45.21,45.21,356.0,CALX +2023-10-10 09:51:00,45.29,45.29,45.18,45.18,522.0,CALX +2023-10-10 09:44:00,44.95,45.29,44.95,45.115,5762.0,CALX +2023-10-10 09:42:00,44.445,44.445,44.445,44.445,356.0,CALX +2023-10-10 09:39:00,44.695,44.695,44.695,44.695,221.0,CALX +2023-10-10 09:32:00,44.675,44.675,44.675,44.675,334.0,CALX +2023-10-10 09:30:00,44.78,44.78,44.49,44.49,2541.0,CALX +2023-10-09 19:00:00,44.69,44.69,44.69,44.69,58933.0,CALX +2023-10-09 18:30:00,44.69,44.69,44.69,44.69,58933.0,CALX +2023-10-09 16:10:00,44.69,44.69,44.69,44.69,58933.0,CALX +2023-10-09 16:01:00,44.69,44.69,44.69,44.69,2602.0,CALX +2023-10-09 16:00:00,44.69,44.69,44.68,44.69,127921.0,CALX +2023-10-09 15:59:00,44.78,44.78,44.67,44.69,16588.0,CALX +2023-10-09 15:58:00,44.77,44.8,44.76,44.78,7544.0,CALX +2023-10-09 15:57:00,44.8,44.82,44.76,44.76,10582.0,CALX +2023-10-09 15:56:00,44.78,44.83,44.775,44.8,6498.0,CALX +2023-10-09 15:55:00,44.76,44.81,44.75,44.78,7923.0,CALX +2023-10-09 15:54:00,44.65,44.75,44.65,44.75,6441.0,CALX +2023-10-09 15:53:00,44.65,44.65,44.63,44.64,2998.0,CALX +2023-10-09 15:52:00,44.66,44.67,44.65,44.65,2944.0,CALX +2023-10-09 15:51:00,44.65,44.69,44.65,44.68,7677.0,CALX +2023-10-09 15:50:00,44.58,44.67,44.58,44.65,4307.0,CALX +2023-10-09 15:49:00,44.6,44.62,44.6,44.62,1356.0,CALX +2023-10-09 15:48:00,44.66,44.66,44.63,44.655,2076.0,CALX +2023-10-09 15:47:00,44.67,44.67,44.66,44.67,776.0,CALX +2023-10-09 15:46:00,44.7,44.7,44.68,44.68,3574.0,CALX +2023-10-09 15:45:00,44.72,44.72,44.67,44.72,3952.0,CALX +2023-10-09 15:44:00,44.77,44.77,44.72,44.72,958.0,CALX +2023-10-09 15:43:00,44.78,44.81,44.78,44.79,2625.0,CALX +2023-10-09 15:42:00,44.805,44.805,44.78,44.78,803.0,CALX +2023-10-09 15:41:00,44.78,44.78,44.78,44.78,367.0,CALX +2023-10-09 15:39:00,44.86,44.86,44.815,44.815,1903.0,CALX +2023-10-09 15:38:00,44.88,44.88,44.88,44.88,376.0,CALX +2023-10-09 15:37:00,44.83,44.885,44.83,44.885,1285.0,CALX +2023-10-09 15:36:00,44.8,44.82,44.78,44.815,12486.0,CALX +2023-10-09 15:35:00,44.76,44.79,44.76,44.79,647.0,CALX +2023-10-09 15:34:00,44.789,44.789,44.76,44.76,760.0,CALX +2023-10-09 15:33:00,44.78,44.78,44.74,44.76,4885.0,CALX +2023-10-09 15:32:00,44.745,44.78,44.735,44.745,3012.0,CALX +2023-10-09 15:31:00,44.79,44.79,44.745,44.745,2005.0,CALX +2023-10-09 15:30:00,44.81,44.825,44.81,44.81,928.0,CALX +2023-10-09 15:29:00,44.81,44.855,44.81,44.83,3005.0,CALX +2023-10-09 15:28:00,44.8,44.82,44.78,44.82,1237.0,CALX +2023-10-09 15:27:00,44.785,44.785,44.785,44.785,138.0,CALX +2023-10-09 15:26:00,44.767,44.77,44.73,44.75,2683.0,CALX +2023-10-09 15:25:00,44.75,44.75,44.75,44.75,471.0,CALX +2023-10-09 15:24:00,44.75,44.75,44.735,44.735,1624.0,CALX +2023-10-09 15:23:00,44.765,44.765,44.7,44.7,2417.0,CALX +2023-10-09 15:22:00,44.755,44.755,44.73,44.75,492.0,CALX +2023-10-09 15:21:00,44.77,44.79,44.73,44.73,2094.0,CALX +2023-10-09 15:20:00,44.76,44.76,44.74,44.75,2306.0,CALX +2023-10-09 15:19:00,44.765,44.777,44.76,44.76,669.0,CALX +2023-10-09 15:18:00,44.67,44.8,44.67,44.77,6436.0,CALX +2023-10-09 15:17:00,44.65,44.67,44.65,44.65,16167.0,CALX +2023-10-09 15:16:00,44.64,44.64,44.64,44.64,319.0,CALX +2023-10-09 15:15:00,44.62,44.65,44.605,44.64,23822.0,CALX +2023-10-09 15:14:00,44.65,44.67,44.645,44.67,1390.0,CALX +2023-10-09 15:13:00,44.72,44.72,44.715,44.715,803.0,CALX +2023-10-09 15:12:00,44.7,44.71,44.7,44.71,772.0,CALX +2023-10-09 15:11:00,44.595,44.67,44.595,44.67,14567.0,CALX +2023-10-09 15:10:00,44.645,44.66,44.57,44.615,19485.0,CALX +2023-10-09 15:09:00,44.64,44.64,44.64,44.64,367.0,CALX +2023-10-09 15:08:00,44.66,44.68,44.66,44.66,1100.0,CALX +2023-10-09 15:07:00,44.664,44.7,44.64,44.68,1986.0,CALX +2023-10-09 15:06:00,44.64,44.64,44.64,44.64,233.0,CALX +2023-10-09 15:05:00,44.598,44.6,44.598,44.6,808.0,CALX +2023-10-09 15:04:00,44.6,44.6,44.6,44.6,117.0,CALX +2023-10-09 15:03:00,44.62,44.62,44.56,44.56,1059.0,CALX +2023-10-09 15:02:00,44.58,44.63,44.58,44.63,858.0,CALX +2023-10-09 15:01:00,44.535,44.565,44.51,44.565,1185.0,CALX +2023-10-09 15:00:00,44.445,44.51,44.425,44.51,2321.0,CALX +2023-10-09 14:59:00,44.42,44.42,44.42,44.42,415.0,CALX +2023-10-09 14:58:00,44.43,44.43,44.425,44.425,556.0,CALX +2023-10-09 14:57:00,44.41,44.41,44.41,44.41,124.0,CALX +2023-10-09 14:56:00,44.425,44.425,44.42,44.42,441.0,CALX +2023-10-09 14:55:00,44.4,44.43,44.39,44.43,2431.0,CALX +2023-10-09 14:53:00,44.36,44.36,44.36,44.36,370.0,CALX +2023-10-09 14:52:00,44.36,44.36,44.36,44.36,138.0,CALX +2023-10-09 14:51:00,44.39,44.39,44.39,44.39,456.0,CALX +2023-10-09 14:49:00,44.37,44.37,44.37,44.37,358.0,CALX +2023-10-09 14:45:00,44.48,44.48,44.45,44.45,1164.0,CALX +2023-10-09 14:44:00,44.48,44.495,44.48,44.49,1849.0,CALX +2023-10-09 14:43:00,44.46,44.46,44.46,44.46,517.0,CALX +2023-10-09 14:39:00,44.44,44.46,44.44,44.46,1022.0,CALX +2023-10-09 14:38:00,44.41,44.43,44.41,44.43,1188.0,CALX +2023-10-09 14:37:00,44.38,44.38,44.37,44.37,1625.0,CALX +2023-10-09 14:36:00,44.39,44.42,44.39,44.405,2505.0,CALX +2023-10-09 14:35:00,44.41,44.41,44.41,44.41,478.0,CALX +2023-10-09 14:32:00,44.425,44.44,44.425,44.44,468.0,CALX +2023-10-09 14:30:00,44.42,44.43,44.42,44.43,689.0,CALX +2023-10-09 14:28:00,44.38,44.405,44.38,44.395,1930.0,CALX +2023-10-09 14:22:00,44.38,44.38,44.38,44.38,214.0,CALX +2023-10-09 14:21:00,44.365,44.37,44.365,44.37,218.0,CALX +2023-10-09 14:18:00,44.275,44.37,44.255,44.37,2772.0,CALX +2023-10-09 14:17:00,44.365,44.37,44.3,44.3,2182.0,CALX +2023-10-09 14:16:00,44.37,44.37,44.37,44.37,1338.0,CALX +2023-10-09 14:15:00,44.395,44.395,44.395,44.395,223.0,CALX +2023-10-09 14:12:00,44.405,44.405,44.37,44.39,883.0,CALX +2023-10-09 14:09:00,44.38,44.42,44.38,44.4,688.0,CALX +2023-10-09 14:07:00,44.33,44.33,44.33,44.33,172.0,CALX +2023-10-09 14:06:00,44.36,44.38,44.36,44.38,735.0,CALX +2023-10-09 14:03:00,44.34,44.34,44.34,44.34,104.0,CALX +2023-10-09 14:02:00,44.29,44.29,44.29,44.29,711.0,CALX +2023-10-09 14:00:00,44.27,44.3,44.25,44.3,1926.0,CALX +2023-10-09 13:59:00,44.335,44.335,44.3,44.3,2495.0,CALX +2023-10-09 13:58:00,44.295,44.33,44.295,44.33,594.0,CALX +2023-10-09 13:57:00,44.25,44.27,44.25,44.27,1143.0,CALX +2023-10-09 13:55:00,44.215,44.215,44.215,44.215,205.0,CALX +2023-10-09 13:53:00,44.21,44.21,44.19,44.21,777.0,CALX +2023-10-09 13:52:00,44.275,44.275,44.24,44.24,599.0,CALX +2023-10-09 13:51:00,44.275,44.275,44.275,44.275,101.0,CALX +2023-10-09 13:50:00,44.255,44.255,44.255,44.255,204.0,CALX +2023-10-09 13:49:00,44.29,44.29,44.255,44.255,912.0,CALX +2023-10-09 13:48:00,44.28,44.31,44.27,44.3,1225.0,CALX +2023-10-09 13:46:00,44.245,44.245,44.245,44.245,315.0,CALX +2023-10-09 13:45:00,44.25,44.255,44.22,44.22,668.0,CALX +2023-10-09 13:44:00,44.24,44.24,44.24,44.24,279.0,CALX +2023-10-09 13:43:00,44.22,44.27,44.22,44.27,1193.0,CALX +2023-10-09 13:42:00,44.13,44.195,44.13,44.195,1874.0,CALX +2023-10-09 13:41:00,44.19,44.19,44.13,44.13,217.0,CALX +2023-10-09 13:40:00,44.129,44.18,44.129,44.18,1408.0,CALX +2023-10-09 13:37:00,44.1,44.1,44.1,44.1,205.0,CALX +2023-10-09 13:36:00,44.095,44.095,44.095,44.095,102.0,CALX +2023-10-09 13:33:00,44.08,44.095,44.08,44.095,804.0,CALX +2023-10-09 13:32:00,44.09,44.09,44.09,44.09,368.0,CALX +2023-10-09 13:31:00,44.11,44.12,44.11,44.11,1202.0,CALX +2023-10-09 13:30:00,44.09,44.09,44.08,44.09,1362.0,CALX +2023-10-09 13:28:00,44.09,44.09,44.06,44.06,516.0,CALX +2023-10-09 13:27:00,44.1,44.1,44.07,44.09,378.0,CALX +2023-10-09 13:26:00,44.08,44.085,44.08,44.085,1582.0,CALX +2023-10-09 13:23:00,43.955,44.02,43.955,44.02,1908.0,CALX +2023-10-09 13:22:00,43.96,43.96,43.96,43.96,456.0,CALX +2023-10-09 13:21:00,43.955,43.955,43.955,43.955,221.0,CALX +2023-10-09 13:20:00,43.97,43.97,43.97,43.97,167.0,CALX +2023-10-09 13:19:00,43.97,43.97,43.945,43.96,791.0,CALX +2023-10-09 13:17:00,43.966,43.97,43.966,43.97,393.0,CALX +2023-10-09 13:16:00,43.93,43.93,43.93,43.93,216.0,CALX +2023-10-09 13:15:00,43.89,43.92,43.89,43.92,563.0,CALX +2023-10-09 13:14:00,43.84,43.88,43.84,43.88,1859.0,CALX +2023-10-09 13:12:00,43.8,43.83,43.8,43.83,1344.0,CALX +2023-10-09 13:11:00,43.75,43.75,43.75,43.75,106.0,CALX +2023-10-09 13:08:00,43.775,43.775,43.775,43.775,105.0,CALX +2023-10-09 13:07:00,43.775,43.775,43.775,43.775,102.0,CALX +2023-10-09 13:05:00,43.78,43.78,43.78,43.78,218.0,CALX +2023-10-09 13:04:00,43.79,43.8,43.79,43.8,300.0,CALX +2023-10-09 13:01:00,43.78,43.78,43.78,43.78,196.0,CALX +2023-10-09 12:59:00,43.7,43.78,43.7,43.78,1488.0,CALX +2023-10-09 12:57:00,43.7,43.7,43.665,43.665,792.0,CALX +2023-10-09 12:52:00,43.71,43.71,43.67,43.695,739.0,CALX +2023-10-09 12:51:00,43.72,43.72,43.72,43.72,104.0,CALX +2023-10-09 12:47:00,43.77,43.77,43.77,43.77,252.0,CALX +2023-10-09 12:46:00,43.79,43.79,43.77,43.77,519.0,CALX +2023-10-09 12:45:00,43.76,43.76,43.76,43.76,370.0,CALX +2023-10-09 12:44:00,43.8,43.845,43.8,43.81,689.0,CALX +2023-10-09 12:41:00,43.775,43.83,43.775,43.83,1055.0,CALX +2023-10-09 12:38:00,43.81,43.81,43.78,43.78,726.0,CALX +2023-10-09 12:37:00,43.75,43.75,43.75,43.75,218.0,CALX +2023-10-09 12:36:00,43.785,43.785,43.751,43.751,527.0,CALX +2023-10-09 12:33:00,43.785,43.785,43.785,43.785,102.0,CALX +2023-10-09 12:32:00,43.761,43.761,43.761,43.761,133.0,CALX +2023-10-09 12:30:00,43.785,43.785,43.785,43.785,116.0,CALX +2023-10-09 12:29:00,43.795,43.795,43.795,43.795,554.0,CALX +2023-10-09 12:28:00,43.76,43.795,43.76,43.795,252.0,CALX +2023-10-09 12:25:00,43.83,43.83,43.83,43.83,370.0,CALX +2023-10-09 12:24:00,43.86,43.86,43.86,43.86,319.0,CALX +2023-10-09 12:21:00,43.845,43.845,43.845,43.845,155.0,CALX +2023-10-09 12:20:00,43.77,43.79,43.77,43.79,678.0,CALX +2023-10-09 12:19:00,43.735,43.74,43.735,43.74,419.0,CALX +2023-10-09 12:18:00,43.78,43.78,43.71,43.735,2228.0,CALX +2023-10-09 12:16:00,43.82,43.83,43.82,43.82,302.0,CALX +2023-10-09 12:15:00,43.835,43.835,43.835,43.835,200.0,CALX +2023-10-09 12:14:00,43.83,43.89,43.83,43.89,344.0,CALX +2023-10-09 12:13:00,43.8,43.8,43.8,43.8,128.0,CALX +2023-10-09 12:11:00,43.78,43.78,43.78,43.78,201.0,CALX +2023-10-09 12:10:00,43.795,43.795,43.795,43.795,228.0,CALX +2023-10-09 12:08:00,43.75,43.79,43.75,43.78,1985.0,CALX +2023-10-09 12:07:00,43.785,43.8,43.77,43.8,874.0,CALX +2023-10-09 12:06:00,43.62,43.75,43.62,43.75,605.0,CALX +2023-10-09 12:04:00,43.6,43.6,43.6,43.6,104.0,CALX +2023-10-09 12:02:00,43.59,43.59,43.59,43.59,324.0,CALX +2023-10-09 12:00:00,43.58,43.58,43.55,43.58,697.0,CALX +2023-10-09 11:56:00,43.53,43.53,43.53,43.53,351.0,CALX +2023-10-09 11:55:00,43.52,43.53,43.52,43.53,865.0,CALX +2023-10-09 11:53:00,43.59,43.59,43.56,43.56,262.0,CALX +2023-10-09 11:51:00,43.47,43.55,43.47,43.53,985.0,CALX +2023-10-09 11:50:00,43.47,43.47,43.42,43.445,1048.0,CALX +2023-10-09 11:49:00,43.54,43.55,43.48,43.51,2848.0,CALX +2023-10-09 11:47:00,43.55,43.55,43.55,43.55,118.0,CALX +2023-10-09 11:46:00,43.615,43.615,43.54,43.54,1975.0,CALX +2023-10-09 11:45:00,43.62,43.62,43.62,43.62,166.0,CALX +2023-10-09 11:44:00,43.62,43.62,43.61,43.62,1081.0,CALX +2023-10-09 11:40:00,43.58,43.59,43.58,43.59,482.0,CALX +2023-10-09 11:39:00,43.512,43.512,43.512,43.512,586.0,CALX +2023-10-09 11:38:00,43.545,43.545,43.545,43.545,693.0,CALX +2023-10-09 11:37:00,43.57,43.57,43.57,43.57,124.0,CALX +2023-10-09 11:36:00,43.565,43.57,43.565,43.57,348.0,CALX +2023-10-09 11:30:00,43.465,43.465,43.465,43.465,136.0,CALX +2023-10-09 11:29:00,43.35,43.48,43.35,43.48,50793.0,CALX +2023-10-09 11:28:00,43.38,43.39,43.38,43.38,675.0,CALX +2023-10-09 11:27:00,43.32,43.32,43.32,43.32,109.0,CALX +2023-10-09 11:26:00,43.34,43.34,43.34,43.34,259.0,CALX +2023-10-09 11:25:00,43.23,43.23,43.23,43.23,655.0,CALX +2023-10-09 11:24:00,43.195,43.195,43.195,43.195,100.0,CALX +2023-10-09 11:22:00,43.19,43.19,43.17,43.17,1129.0,CALX +2023-10-09 11:19:00,43.18,43.18,43.18,43.18,520.0,CALX +2023-10-09 11:17:00,43.16,43.16,43.16,43.16,100.0,CALX +2023-10-09 11:14:00,43.155,43.155,43.155,43.155,148.0,CALX +2023-10-09 11:12:00,43.07,43.07,43.07,43.07,237.0,CALX +2023-10-09 11:08:00,43.02,43.04,43.02,43.04,919.0,CALX +2023-10-09 11:07:00,42.98,43.02,42.98,43.02,531.0,CALX +2023-10-09 11:05:00,43.01,43.01,43.01,43.01,193.0,CALX +2023-10-09 11:02:00,43.02,43.02,43.02,43.02,201.0,CALX +2023-10-09 11:01:00,43.0,43.0,43.0,43.0,445.0,CALX +2023-10-09 11:00:00,43.04,43.04,43.04,43.04,118.0,CALX +2023-10-09 10:56:00,43.09,43.09,43.09,43.09,330.0,CALX +2023-10-09 10:55:00,43.05,43.05,43.05,43.05,108.0,CALX +2023-10-09 10:54:00,43.04,43.05,43.04,43.04,1041.0,CALX +2023-10-09 10:53:00,43.105,43.105,43.105,43.105,107.0,CALX +2023-10-09 10:51:00,43.135,43.135,43.09,43.09,24421.0,CALX +2023-10-09 10:50:00,43.06,43.11,43.06,43.11,1027.0,CALX +2023-10-09 10:49:00,43.02,43.06,43.02,43.02,618.0,CALX +2023-10-09 10:47:00,43.02,43.06,43.02,43.06,345.0,CALX +2023-10-09 10:46:00,43.04,43.04,43.02,43.02,400.0,CALX +2023-10-09 10:45:00,43.08,43.08,43.04,43.04,528.0,CALX +2023-10-09 10:44:00,43.1,43.115,43.1,43.115,536.0,CALX +2023-10-09 10:43:00,43.14,43.14,43.14,43.14,208.0,CALX +2023-10-09 10:42:00,43.14,43.14,43.14,43.14,229.0,CALX +2023-10-09 10:40:00,43.15,43.15,43.15,43.15,160.0,CALX +2023-10-09 10:38:00,43.205,43.205,43.205,43.205,261.0,CALX +2023-10-09 10:37:00,43.24,43.24,43.24,43.24,353.0,CALX +2023-10-09 10:34:00,43.27,43.27,43.27,43.27,393.0,CALX +2023-10-09 10:30:00,43.265,43.265,43.255,43.255,475.0,CALX +2023-10-09 10:29:00,43.165,43.21,43.165,43.21,1222.0,CALX +2023-10-09 10:28:00,43.183,43.183,43.183,43.182,344.0,CALX +2023-10-09 10:27:00,43.325,43.325,43.21,43.21,1099.0,CALX +2023-10-09 10:26:00,43.36,43.405,43.33,43.38,2413.0,CALX +2023-10-09 10:24:00,43.425,43.425,43.425,43.425,156.0,CALX +2023-10-09 10:23:00,43.42,43.42,43.42,43.42,241.0,CALX +2023-10-09 10:22:00,43.42,43.43,43.42,43.43,767.0,CALX +2023-10-09 10:21:00,43.42,43.42,43.42,43.42,220.0,CALX +2023-10-09 10:20:00,43.425,43.425,43.425,43.425,120.0,CALX +2023-10-09 10:19:00,43.41,43.41,43.395,43.395,593.0,CALX +2023-10-09 10:18:00,43.405,43.405,43.405,43.405,111.0,CALX +2023-10-09 10:13:00,43.375,43.44,43.375,43.42,1296.0,CALX +2023-10-09 10:11:00,43.38,43.43,43.38,43.43,662.0,CALX +2023-10-09 10:10:00,43.385,43.385,43.385,43.385,154.0,CALX +2023-10-09 10:09:00,43.385,43.385,43.385,43.385,126.0,CALX +2023-10-09 10:07:00,43.435,43.435,43.37,43.4,1157.0,CALX +2023-10-09 10:06:00,43.44,43.44,43.435,43.435,1988.0,CALX +2023-10-09 10:05:00,43.39,43.395,43.34,43.39,1873.0,CALX +2023-10-09 10:04:00,43.475,43.475,43.32,43.395,2499.0,CALX +2023-10-09 10:02:00,43.45,43.475,43.445,43.475,301.0,CALX +2023-10-09 10:01:00,43.485,43.485,43.485,43.485,203.0,CALX +2023-10-09 10:00:00,43.39,43.59,43.39,43.515,2777.0,CALX +2023-10-09 09:59:00,43.26,43.38,43.26,43.37,1417.0,CALX +2023-10-09 09:58:00,43.33,43.335,43.26,43.26,1395.0,CALX +2023-10-09 09:57:00,43.24,43.24,43.24,43.24,604.0,CALX +2023-10-09 09:55:00,43.18,43.18,43.18,43.18,127.0,CALX +2023-10-09 09:53:00,43.185,43.23,43.185,43.23,512.0,CALX +2023-10-09 09:51:00,43.08,43.23,43.08,43.205,1212.0,CALX +2023-10-09 09:50:00,43.1,43.11,43.1,43.11,355.0,CALX +2023-10-09 09:49:00,43.03,43.095,43.03,43.095,935.0,CALX +2023-10-09 09:48:00,43.0,43.0,42.955,42.955,847.0,CALX +2023-10-09 09:47:00,42.895,42.895,42.895,42.895,181.0,CALX +2023-10-09 09:46:00,42.9,42.9,42.9,42.9,700.0,CALX +2023-10-09 09:43:00,42.9,42.9,42.9,42.9,243.0,CALX +2023-10-09 09:41:00,42.65,42.65,42.65,42.65,438.0,CALX +2023-10-09 09:40:00,42.75,42.79,42.75,42.79,982.0,CALX +2023-10-09 09:35:00,42.61,42.61,42.6,42.6,535.0,CALX +2023-10-09 09:34:00,42.61,42.975,42.605,42.62,5488.0,CALX +2023-10-09 09:33:00,42.64,42.64,42.64,42.64,107.0,CALX +2023-10-09 09:31:00,42.74,42.74,42.74,42.74,100.0,CALX +2023-10-09 09:30:00,42.88,42.88,42.88,42.88,4103.0,CALX +2023-10-06 19:47:00,43.95,43.95,43.95,43.95,10.0,CALX +2023-10-06 19:00:00,43.48,43.48,43.48,43.48,76466.0,CALX +2023-10-06 18:30:00,43.48,43.48,43.48,43.48,76466.0,CALX +2023-10-06 17:40:00,42.85,42.85,42.85,42.85,17.0,CALX +2023-10-06 16:17:00,43.48,43.48,43.48,43.48,403.0,CALX +2023-10-06 16:10:00,43.48,43.48,43.48,43.48,76466.0,CALX +2023-10-06 16:02:00,43.48,43.48,43.48,43.48,5173.0,CALX +2023-10-06 16:01:00,43.48,43.48,43.48,43.48,2298.0,CALX +2023-10-06 16:00:00,43.51,43.51,43.48,43.48,157830.0,CALX +2023-10-06 15:59:00,43.52,43.52,43.45,43.51,17849.0,CALX +2023-10-06 15:58:00,43.51,43.54,43.51,43.515,6724.0,CALX +2023-10-06 15:57:00,43.44,43.54,43.44,43.52,10644.0,CALX +2023-10-06 15:56:00,43.4,43.45,43.39,43.435,4227.0,CALX +2023-10-06 15:55:00,43.385,43.44,43.37,43.4,7762.0,CALX +2023-10-06 15:54:00,43.46,43.48,43.45,43.45,5531.0,CALX +2023-10-06 15:53:00,43.46,43.46,43.41,43.46,4006.0,CALX +2023-10-06 15:52:00,43.49,43.49,43.47,43.47,2552.0,CALX +2023-10-06 15:51:00,43.485,43.51,43.485,43.49,4438.0,CALX +2023-10-06 15:50:00,43.46,43.48,43.45,43.475,2953.0,CALX +2023-10-06 15:49:00,43.475,43.48,43.44,43.44,3836.0,CALX +2023-10-06 15:48:00,43.465,43.47,43.465,43.47,971.0,CALX +2023-10-06 15:47:00,43.49,43.5,43.48,43.5,4291.0,CALX +2023-10-06 15:46:00,43.455,43.47,43.45,43.455,2308.0,CALX +2023-10-06 15:45:00,43.46,43.46,43.46,43.46,1460.0,CALX +2023-10-06 15:44:00,43.43,43.48,43.42,43.48,1830.0,CALX +2023-10-06 15:43:00,43.43,43.43,43.42,43.42,306.0,CALX +2023-10-06 15:42:00,43.46,43.47,43.43,43.43,2650.0,CALX +2023-10-06 15:41:00,43.49,43.49,43.47,43.48,1879.0,CALX +2023-10-06 15:40:00,43.5,43.5,43.48,43.495,5087.0,CALX +2023-10-06 15:39:00,43.5,43.53,43.47,43.53,3317.0,CALX +2023-10-06 15:38:00,43.5,43.59,43.49,43.516,7557.0,CALX +2023-10-06 15:37:00,43.495,43.495,43.495,43.495,318.0,CALX +2023-10-06 15:33:00,43.49,43.51,43.49,43.49,1426.0,CALX +2023-10-06 15:32:00,43.455,43.49,43.455,43.49,1900.0,CALX +2023-10-06 15:31:00,43.455,43.455,43.45,43.45,354.0,CALX +2023-10-06 15:30:00,43.49,43.49,43.455,43.455,1699.0,CALX +2023-10-06 15:29:00,43.48,43.5,43.48,43.5,747.0,CALX +2023-10-06 15:28:00,43.45,43.48,43.45,43.48,2069.0,CALX +2023-10-06 15:27:00,43.465,43.465,43.465,43.465,147.0,CALX +2023-10-06 15:24:00,43.46,43.48,43.46,43.48,1043.0,CALX +2023-10-06 15:23:00,43.45,43.45,43.45,43.45,130.0,CALX +2023-10-06 15:21:00,43.38,43.47,43.375,43.435,3500.0,CALX +2023-10-06 15:20:00,43.37,43.377,43.365,43.365,1023.0,CALX +2023-10-06 15:19:00,43.35,43.35,43.35,43.35,136.0,CALX +2023-10-06 15:16:00,43.38,43.38,43.35,43.35,1014.0,CALX +2023-10-06 15:15:00,43.4,43.41,43.38,43.38,654.0,CALX +2023-10-06 15:14:00,43.36,43.38,43.36,43.36,1184.0,CALX +2023-10-06 15:13:00,43.34,43.34,43.33,43.34,1464.0,CALX +2023-10-06 15:08:00,43.31,43.37,43.31,43.37,1516.0,CALX +2023-10-06 15:07:00,43.31,43.31,43.31,43.31,209.0,CALX +2023-10-06 15:06:00,43.29,43.32,43.29,43.32,863.0,CALX +2023-10-06 15:05:00,43.29,43.29,43.275,43.29,899.0,CALX +2023-10-06 15:04:00,43.3,43.331,43.3,43.32,3197.0,CALX +2023-10-06 15:03:00,43.31,43.31,43.294,43.294,1140.0,CALX +2023-10-06 14:58:00,43.32,43.32,43.32,43.32,238.0,CALX +2023-10-06 14:57:00,43.32,43.33,43.32,43.325,1289.0,CALX +2023-10-06 14:56:00,43.3,43.3,43.3,43.3,327.0,CALX +2023-10-06 14:55:00,43.35,43.35,43.31,43.31,2368.0,CALX +2023-10-06 14:51:00,43.35,43.35,43.35,43.35,167.0,CALX +2023-10-06 14:49:00,43.35,43.35,43.35,43.35,688.0,CALX +2023-10-06 14:44:00,43.35,43.35,43.34,43.34,435.0,CALX +2023-10-06 14:43:00,43.34,43.34,43.325,43.325,852.0,CALX +2023-10-06 14:41:00,43.35,43.35,43.35,43.35,981.0,CALX +2023-10-06 14:40:00,43.35,43.375,43.35,43.375,1026.0,CALX +2023-10-06 14:38:00,43.3,43.3,43.3,43.3,320.0,CALX +2023-10-06 14:37:00,43.21,43.31,43.18,43.296,2267.0,CALX +2023-10-06 14:35:00,43.17,43.22,43.17,43.22,640.0,CALX +2023-10-06 14:34:00,43.15,43.15,43.15,43.15,475.0,CALX +2023-10-06 14:32:00,43.16,43.16,43.13,43.13,1009.0,CALX +2023-10-06 14:31:00,43.21,43.21,43.2,43.21,830.0,CALX +2023-10-06 14:30:00,43.25,43.25,43.25,43.25,200.0,CALX +2023-10-06 14:29:00,43.24,43.245,43.22,43.22,1669.0,CALX +2023-10-06 14:27:00,43.22,43.22,43.215,43.215,486.0,CALX +2023-10-06 14:21:00,43.2,43.22,43.19,43.22,834.0,CALX +2023-10-06 14:20:00,43.16,43.17,43.16,43.17,985.0,CALX +2023-10-06 14:18:00,43.15,43.15,43.13,43.13,1201.0,CALX +2023-10-06 14:17:00,43.17,43.17,43.17,43.17,394.0,CALX +2023-10-06 14:16:00,43.17,43.17,43.17,43.17,106.0,CALX +2023-10-06 14:14:00,43.168,43.186,43.168,43.186,440.0,CALX +2023-10-06 14:13:00,43.18,43.18,43.17,43.17,661.0,CALX +2023-10-06 14:10:00,43.172,43.172,43.172,43.172,307.0,CALX +2023-10-06 14:08:00,43.175,43.175,43.175,43.175,184.0,CALX +2023-10-06 14:05:00,43.02,43.13,43.005,43.13,3168.0,CALX +2023-10-06 14:03:00,43.045,43.045,43.045,43.045,111.0,CALX +2023-10-06 14:02:00,43.02,43.02,43.02,43.02,326.0,CALX +2023-10-06 14:01:00,43.045,43.045,43.045,43.045,127.0,CALX +2023-10-06 14:00:00,43.07,43.07,43.065,43.065,1001.0,CALX +2023-10-06 13:59:00,43.056,43.06,43.056,43.06,557.0,CALX +2023-10-06 13:57:00,43.035,43.035,43.035,43.035,121.0,CALX +2023-10-06 13:56:00,43.01,43.01,43.01,43.01,191.0,CALX +2023-10-06 13:55:00,43.035,43.035,43.035,43.035,532.0,CALX +2023-10-06 13:51:00,43.04,43.04,43.03,43.03,881.0,CALX +2023-10-06 13:49:00,43.07,43.07,43.07,43.07,129.0,CALX +2023-10-06 13:48:00,43.07,43.07,43.07,43.07,201.0,CALX +2023-10-06 13:47:00,43.12,43.12,43.1,43.1,1321.0,CALX +2023-10-06 13:46:00,43.13,43.13,43.13,43.13,1493.0,CALX +2023-10-06 13:45:00,43.12,43.13,43.12,43.13,662.0,CALX +2023-10-06 13:38:00,43.12,43.12,43.12,43.12,588.0,CALX +2023-10-06 13:36:00,43.14,43.14,43.1,43.1,2799.0,CALX +2023-10-06 13:35:00,43.12,43.14,43.12,43.14,1745.0,CALX +2023-10-06 13:33:00,43.15,43.15,43.13,43.13,869.0,CALX +2023-10-06 13:30:00,43.16,43.16,43.16,43.16,106.0,CALX +2023-10-06 13:24:00,43.15,43.19,43.15,43.19,732.0,CALX +2023-10-06 13:22:00,43.07,43.1,43.07,43.1,1149.0,CALX +2023-10-06 13:21:00,43.06,43.06,43.06,43.06,981.0,CALX +2023-10-06 13:20:00,43.07,43.08,43.07,43.08,617.0,CALX +2023-10-06 13:19:00,43.07,43.07,43.07,43.07,261.0,CALX +2023-10-06 13:15:00,43.045,43.045,43.045,43.045,2749.0,CALX +2023-10-06 13:13:00,43.07,43.07,43.04,43.04,1958.0,CALX +2023-10-06 13:12:00,43.06,43.06,43.06,43.06,126.0,CALX +2023-10-06 13:11:00,43.045,43.045,43.045,43.045,113.0,CALX +2023-10-06 13:10:00,43.02,43.03,43.02,43.03,518.0,CALX +2023-10-06 13:09:00,43.02,43.06,43.02,43.04,1041.0,CALX +2023-10-06 13:08:00,43.0,43.0,42.99,43.0,848.0,CALX +2023-10-06 13:06:00,43.01,43.01,43.01,43.01,260.0,CALX +2023-10-06 13:05:00,43.005,43.005,43.005,43.005,287.0,CALX +2023-10-06 13:02:00,43.06,43.06,43.06,43.06,1076.0,CALX +2023-10-06 13:00:00,43.04,43.06,43.04,43.06,630.0,CALX +2023-10-06 12:58:00,42.98,43.01,42.98,43.01,796.0,CALX +2023-10-06 12:57:00,42.94,42.99,42.94,42.94,1986.0,CALX +2023-10-06 12:56:00,42.915,42.94,42.89,42.94,572.0,CALX +2023-10-06 12:55:00,42.915,42.915,42.915,42.915,105.0,CALX +2023-10-06 12:54:00,42.87,42.905,42.87,42.905,212.0,CALX +2023-10-06 12:53:00,42.87,42.87,42.87,42.87,100.0,CALX +2023-10-06 12:52:00,42.905,42.905,42.87,42.87,266.0,CALX +2023-10-06 12:51:00,42.93,42.95,42.89,42.89,3069.0,CALX +2023-10-06 12:49:00,42.955,42.955,42.955,42.955,223.0,CALX +2023-10-06 12:48:00,42.955,42.955,42.955,42.955,233.0,CALX +2023-10-06 12:45:00,42.96,42.96,42.96,42.96,122.0,CALX +2023-10-06 12:44:00,42.98,42.98,42.98,42.98,106.0,CALX +2023-10-06 12:43:00,42.89,42.94,42.89,42.94,1682.0,CALX +2023-10-06 12:42:00,42.91,42.91,42.91,42.91,269.0,CALX +2023-10-06 12:41:00,42.89,42.89,42.89,42.89,106.0,CALX +2023-10-06 12:40:00,42.86,42.86,42.86,42.86,269.0,CALX +2023-10-06 12:39:00,42.88,42.88,42.88,42.88,249.0,CALX +2023-10-06 12:38:00,42.87,42.87,42.86,42.86,201.0,CALX +2023-10-06 12:37:00,42.91,42.91,42.905,42.905,789.0,CALX +2023-10-06 12:36:00,42.91,42.91,42.91,42.91,102.0,CALX +2023-10-06 12:35:00,42.94,42.945,42.9,42.945,312.0,CALX +2023-10-06 12:34:00,42.95,42.995,42.94,42.94,1607.0,CALX +2023-10-06 12:32:00,43.01,43.01,43.01,43.01,229.0,CALX +2023-10-06 12:29:00,42.985,42.985,42.985,42.985,140.0,CALX +2023-10-06 12:28:00,42.97,42.97,42.97,42.97,169.0,CALX +2023-10-06 12:26:00,42.92,42.92,42.92,42.92,117.0,CALX +2023-10-06 12:25:00,42.78,42.93,42.78,42.93,45304.0,CALX +2023-10-06 12:24:00,42.78,42.78,42.78,42.78,110.0,CALX +2023-10-06 12:22:00,42.77,42.785,42.76,42.76,1042.0,CALX +2023-10-06 12:21:00,42.79,42.8,42.79,42.8,488.0,CALX +2023-10-06 12:20:00,42.83,42.83,42.83,42.83,499.0,CALX +2023-10-06 12:18:00,42.85,42.875,42.85,42.875,1162.0,CALX +2023-10-06 12:17:00,42.8,42.825,42.8,42.825,1357.0,CALX +2023-10-06 12:16:00,42.8,42.8,42.8,42.8,226.0,CALX +2023-10-06 12:15:00,42.85,42.85,42.81,42.82,517.0,CALX +2023-10-06 12:14:00,42.87,42.87,42.87,42.87,209.0,CALX +2023-10-06 12:13:00,42.9,42.9,42.89,42.89,1200.0,CALX +2023-10-06 12:12:00,42.945,42.945,42.91,42.94,1012.0,CALX +2023-10-06 12:11:00,42.95,42.97,42.95,42.97,327.0,CALX +2023-10-06 12:10:00,43.01,43.01,42.97,42.97,797.0,CALX +2023-10-06 12:09:00,43.06,43.06,43.0,43.0,434.0,CALX +2023-10-06 12:07:00,42.94,42.98,42.94,42.98,879.0,CALX +2023-10-06 12:06:00,42.99,42.99,42.94,42.955,2134.0,CALX +2023-10-06 12:05:00,43.02,43.02,43.02,43.02,335.0,CALX +2023-10-06 12:04:00,43.02,43.02,43.02,43.02,226.0,CALX +2023-10-06 12:02:00,43.02,43.042,43.02,43.042,1497.0,CALX +2023-10-06 12:01:00,43.055,43.055,43.055,43.055,438.0,CALX +2023-10-06 12:00:00,43.081,43.081,43.05,43.05,718.0,CALX +2023-10-06 11:58:00,43.0,43.02,42.99,43.005,1905.0,CALX +2023-10-06 11:57:00,42.97,42.99,42.96,42.99,1504.0,CALX +2023-10-06 11:56:00,42.89,42.925,42.89,42.925,276.0,CALX +2023-10-06 11:51:00,42.92,42.92,42.92,42.92,590.0,CALX +2023-10-06 11:50:00,42.93,42.96,42.93,42.94,477.0,CALX +2023-10-06 11:49:00,42.92,42.92,42.92,42.92,377.0,CALX +2023-10-06 11:48:00,42.84,42.89,42.84,42.87,2241.0,CALX +2023-10-06 11:47:00,42.83,42.845,42.81,42.84,1438.0,CALX +2023-10-06 11:46:00,42.88,42.88,42.86,42.86,1402.0,CALX +2023-10-06 11:44:00,42.9,42.9,42.9,42.9,264.0,CALX +2023-10-06 11:43:00,42.921,42.921,42.92,42.92,309.0,CALX +2023-10-06 11:41:00,42.96,42.97,42.94,42.96,1910.0,CALX +2023-10-06 11:40:00,42.93,42.93,42.905,42.93,575.0,CALX +2023-10-06 11:39:00,42.895,42.895,42.895,42.895,106.0,CALX +2023-10-06 11:37:00,42.75,42.88,42.75,42.88,1748.0,CALX +2023-10-06 11:34:00,42.735,42.735,42.735,42.735,676.0,CALX +2023-10-06 11:33:00,42.725,42.78,42.725,42.77,2819.0,CALX +2023-10-06 11:32:00,42.71,42.76,42.71,42.75,929.0,CALX +2023-10-06 11:31:00,42.7,42.73,42.7,42.73,586.0,CALX +2023-10-06 11:30:00,42.68,42.73,42.68,42.7,1284.0,CALX +2023-10-06 11:29:00,42.75,42.75,42.65,42.65,992.0,CALX +2023-10-06 11:26:00,42.75,42.75,42.71,42.71,222.0,CALX +2023-10-06 11:25:00,42.74,42.74,42.74,42.74,119.0,CALX +2023-10-06 11:24:00,42.72,42.725,42.72,42.725,234.0,CALX +2023-10-06 11:23:00,42.7,42.73,42.69,42.71,1308.0,CALX +2023-10-06 11:22:00,42.75,42.75,42.75,42.75,226.0,CALX +2023-10-06 11:21:00,42.74,42.75,42.72,42.75,1410.0,CALX +2023-10-06 11:20:00,42.71,42.71,42.71,42.71,136.0,CALX +2023-10-06 11:19:00,42.715,42.715,42.69,42.7,868.0,CALX +2023-10-06 11:18:00,42.725,42.74,42.725,42.74,408.0,CALX +2023-10-06 11:17:00,42.66,42.77,42.633,42.725,3831.0,CALX +2023-10-06 11:16:00,42.67,42.68,42.66,42.66,1546.0,CALX +2023-10-06 11:15:00,42.715,42.715,42.715,42.715,375.0,CALX +2023-10-06 11:12:00,42.695,42.73,42.695,42.73,476.0,CALX +2023-10-06 11:09:00,42.7,42.735,42.685,42.735,491.0,CALX +2023-10-06 11:08:00,42.65,42.65,42.65,42.65,323.0,CALX +2023-10-06 11:07:00,42.58,42.625,42.58,42.625,531.0,CALX +2023-10-06 11:06:00,42.6,42.6,42.6,42.6,105.0,CALX +2023-10-06 11:04:00,42.58,42.6,42.57,42.6,984.0,CALX +2023-10-06 11:03:00,42.51,42.51,42.51,42.51,316.0,CALX +2023-10-06 11:01:00,42.55,42.55,42.535,42.535,427.0,CALX +2023-10-06 11:00:00,42.55,42.55,42.55,42.55,143.0,CALX +2023-10-06 10:59:00,42.505,42.505,42.505,42.505,313.0,CALX +2023-10-06 10:58:00,42.505,42.505,42.505,42.505,227.0,CALX +2023-10-06 10:55:00,42.45,42.45,42.45,42.45,119.0,CALX +2023-10-06 10:53:00,42.45,42.5,42.45,42.5,228.0,CALX +2023-10-06 10:52:00,42.52,42.52,42.46,42.46,823.0,CALX +2023-10-06 10:51:00,42.52,42.52,42.52,42.52,220.0,CALX +2023-10-06 10:50:00,42.45,42.515,42.45,42.515,208.0,CALX +2023-10-06 10:49:00,42.49,42.53,42.47,42.5,752.0,CALX +2023-10-06 10:48:00,42.585,42.585,42.585,42.585,115.0,CALX +2023-10-06 10:47:00,42.47,42.48,42.47,42.48,574.0,CALX +2023-10-06 10:43:00,42.44,42.46,42.42,42.46,594.0,CALX +2023-10-06 10:42:00,42.4,42.4,42.37,42.395,646.0,CALX +2023-10-06 10:41:00,42.45,42.45,42.45,42.45,216.0,CALX +2023-10-06 10:40:00,42.45,42.45,42.45,42.45,179.0,CALX +2023-10-06 10:39:00,42.45,42.46,42.45,42.46,375.0,CALX +2023-10-06 10:38:00,42.42,42.45,42.42,42.45,515.0,CALX +2023-10-06 10:35:00,42.35,42.36,42.33,42.36,1661.0,CALX +2023-10-06 10:34:00,42.36,42.415,42.36,42.39,1103.0,CALX +2023-10-06 10:33:00,42.336,42.336,42.336,42.336,116.0,CALX +2023-10-06 10:32:00,42.24,42.27,42.22,42.27,629.0,CALX +2023-10-06 10:31:00,42.19,42.19,42.19,42.19,333.0,CALX +2023-10-06 10:30:00,42.15,42.15,42.15,42.15,227.0,CALX +2023-10-06 10:29:00,42.12,42.12,42.12,42.12,214.0,CALX +2023-10-06 10:28:00,42.125,42.125,42.125,42.125,112.0,CALX +2023-10-06 10:27:00,42.11,42.115,42.105,42.115,428.0,CALX +2023-10-06 10:26:00,42.01,42.02,42.01,42.02,577.0,CALX +2023-10-06 10:25:00,41.985,41.985,41.95,41.98,839.0,CALX +2023-10-06 10:24:00,41.95,41.95,41.95,41.95,427.0,CALX +2023-10-06 10:23:00,41.88,41.94,41.88,41.94,968.0,CALX +2023-10-06 10:22:00,41.825,41.87,41.79,41.84,1165.0,CALX +2023-10-06 10:21:00,41.828,41.828,41.828,41.827,276.0,CALX +2023-10-06 10:20:00,41.84,41.84,41.81,41.81,527.0,CALX +2023-10-06 10:19:00,41.83,41.83,41.82,41.825,1218.0,CALX +2023-10-06 10:18:00,41.895,41.895,41.895,41.895,278.0,CALX +2023-10-06 10:17:00,41.875,41.9,41.83,41.875,702.0,CALX +2023-10-06 10:16:00,41.79,41.85,41.79,41.85,980.0,CALX +2023-10-06 10:15:00,41.855,41.855,41.855,41.855,291.0,CALX +2023-10-06 10:14:00,41.838,41.845,41.838,41.845,240.0,CALX +2023-10-06 10:13:00,41.77,41.94,41.77,41.93,4464.0,CALX +2023-10-06 10:11:00,41.76,41.76,41.76,41.76,355.0,CALX +2023-10-06 10:09:00,41.745,41.76,41.73,41.76,308.0,CALX +2023-10-06 10:08:00,41.66,41.72,41.66,41.685,837.0,CALX +2023-10-06 10:07:00,41.7,41.74,41.7,41.74,1423.0,CALX +2023-10-06 10:05:00,41.745,41.745,41.745,41.745,331.0,CALX +2023-10-06 10:04:00,41.74,41.76,41.705,41.71,829.0,CALX +2023-10-06 10:03:00,41.7,41.7,41.7,41.7,1569.0,CALX +2023-10-06 10:02:00,41.76,41.76,41.76,41.76,231.0,CALX +2023-10-06 09:59:00,41.75,41.77,41.75,41.75,2903.0,CALX +2023-10-06 09:58:00,41.64,41.645,41.64,41.645,313.0,CALX +2023-10-06 09:57:00,41.66,41.69,41.59,41.64,1215.0,CALX +2023-10-06 09:56:00,41.66,41.66,41.66,41.66,134.0,CALX +2023-10-06 09:55:00,41.81,41.81,41.73,41.73,1742.0,CALX +2023-10-06 09:54:00,41.81,41.81,41.77,41.77,222.0,CALX +2023-10-06 09:53:00,41.845,41.845,41.845,41.845,139.0,CALX +2023-10-06 09:51:00,41.84,41.84,41.84,41.84,141.0,CALX +2023-10-06 09:49:00,41.88,41.885,41.88,41.885,523.0,CALX +2023-10-06 09:47:00,41.99,42.0,41.97,41.97,5832.0,CALX +2023-10-06 09:46:00,42.055,42.055,41.98,41.99,1347.0,CALX +2023-10-06 09:45:00,42.02,42.055,42.01,42.055,660.0,CALX +2023-10-06 09:43:00,42.045,42.045,42.045,42.045,245.0,CALX +2023-10-06 09:42:00,42.025,42.025,42.025,42.025,196.0,CALX +2023-10-06 09:41:00,42.05,42.05,42.0,42.0,3019.0,CALX +2023-10-06 09:40:00,42.06,42.06,42.06,42.06,218.0,CALX +2023-10-06 09:39:00,42.12,42.12,42.01,42.01,742.0,CALX +2023-10-06 09:36:00,42.305,42.305,42.26,42.26,200.0,CALX +2023-10-06 09:35:00,42.1,42.1,42.1,42.1,161.0,CALX +2023-10-06 09:34:00,42.15,42.15,42.15,42.15,100.0,CALX +2023-10-06 09:33:00,42.225,42.225,42.225,42.225,105.0,CALX +2023-10-06 09:31:00,42.225,42.225,42.225,42.225,168.0,CALX +2023-10-06 09:30:00,42.23,42.36,42.15,42.15,3504.0,CALX +2023-10-06 09:07:00,41.41,41.41,41.41,41.41,5.0,CALX +2023-10-06 07:09:00,44.54,44.54,44.54,44.54,2.0,CALX +2023-10-05 19:05:00,42.85,42.85,42.85,42.85,5.0,CALX +2023-10-05 19:00:00,42.49,42.49,42.49,42.49,82080.0,CALX +2023-10-05 18:30:00,42.49,42.49,42.49,42.49,82080.0,CALX +2023-10-05 17:31:00,42.85,42.85,42.85,42.85,47.0,CALX +2023-10-05 16:20:00,42.49,42.49,42.49,42.49,2348.0,CALX +2023-10-05 16:10:00,42.49,42.49,42.49,42.49,82080.0,CALX +2023-10-05 16:02:00,42.49,42.49,42.49,42.49,7509.0,CALX +2023-10-05 16:01:00,42.49,42.49,42.49,42.49,8725.0,CALX +2023-10-05 16:00:00,42.5,42.5,42.47,42.49,175103.0,CALX +2023-10-05 15:59:00,42.56,42.58,42.46,42.5,23499.0,CALX +2023-10-05 15:58:00,42.55,42.58,42.54,42.565,8563.0,CALX +2023-10-05 15:57:00,42.57,42.59,42.54,42.55,6854.0,CALX +2023-10-05 15:56:00,42.51,42.58,42.51,42.575,5872.0,CALX +2023-10-05 15:55:00,42.57,42.585,42.51,42.51,5817.0,CALX +2023-10-05 15:54:00,42.575,42.59,42.55,42.585,6542.0,CALX +2023-10-05 15:53:00,42.55,42.61,42.55,42.57,9236.0,CALX +2023-10-05 15:52:00,42.55,42.55,42.53,42.55,6744.0,CALX +2023-10-05 15:51:00,42.57,42.57,42.54,42.55,2632.0,CALX +2023-10-05 15:50:00,42.52,42.575,42.495,42.56,6612.0,CALX +2023-10-05 15:49:00,42.545,42.545,42.505,42.505,2135.0,CALX +2023-10-05 15:48:00,42.54,42.55,42.54,42.54,2318.0,CALX +2023-10-05 15:47:00,42.51,42.565,42.51,42.55,2682.0,CALX +2023-10-05 15:46:00,42.58,42.585,42.55,42.55,2160.0,CALX +2023-10-05 15:45:00,42.515,42.58,42.515,42.58,2960.0,CALX +2023-10-05 15:44:00,42.485,42.54,42.485,42.54,1696.0,CALX +2023-10-05 15:43:00,42.45,42.49,42.45,42.49,3268.0,CALX +2023-10-05 15:42:00,42.5,42.5,42.46,42.46,1658.0,CALX +2023-10-05 15:41:00,42.515,42.58,42.515,42.515,2695.0,CALX +2023-10-05 15:40:00,42.51,42.51,42.51,42.51,285.0,CALX +2023-10-05 15:39:00,42.52,42.52,42.52,42.52,434.0,CALX +2023-10-05 15:38:00,42.48,42.55,42.48,42.53,3257.0,CALX +2023-10-05 15:37:00,42.48,42.48,42.45,42.45,474.0,CALX +2023-10-05 15:36:00,42.54,42.54,42.46,42.46,1509.0,CALX +2023-10-05 15:35:00,42.56,42.57,42.545,42.545,1882.0,CALX +2023-10-05 15:34:00,42.61,42.61,42.57,42.58,2985.0,CALX +2023-10-05 15:33:00,42.628,42.63,42.62,42.62,743.0,CALX +2023-10-05 15:32:00,42.61,42.63,42.595,42.625,1739.0,CALX +2023-10-05 15:29:00,42.59,42.605,42.58,42.595,2580.0,CALX +2023-10-05 15:28:00,42.58,42.59,42.58,42.59,597.0,CALX +2023-10-05 15:26:00,42.58,42.6,42.57,42.59,1696.0,CALX +2023-10-05 15:25:00,42.56,42.56,42.56,42.56,413.0,CALX +2023-10-05 15:24:00,42.56,42.57,42.545,42.545,1619.0,CALX +2023-10-05 15:23:00,42.57,42.58,42.56,42.58,1199.0,CALX +2023-10-05 15:22:00,42.53,42.55,42.53,42.55,955.0,CALX +2023-10-05 15:21:00,42.52,42.52,42.52,42.52,1601.0,CALX +2023-10-05 15:20:00,42.52,42.53,42.515,42.515,706.0,CALX +2023-10-05 15:19:00,42.47,42.515,42.47,42.515,1417.0,CALX +2023-10-05 15:18:00,42.44,42.44,42.44,42.44,465.0,CALX +2023-10-05 15:17:00,42.5,42.5,42.46,42.46,2058.0,CALX +2023-10-05 15:16:00,42.515,42.515,42.515,42.515,343.0,CALX +2023-10-05 15:15:00,42.51,42.51,42.51,42.51,178.0,CALX +2023-10-05 15:14:00,42.52,42.52,42.52,42.52,945.0,CALX +2023-10-05 15:13:00,42.505,42.505,42.505,42.505,130.0,CALX +2023-10-05 15:11:00,42.625,42.625,42.57,42.57,2707.0,CALX +2023-10-05 15:10:00,42.61,42.61,42.61,42.61,292.0,CALX +2023-10-05 15:08:00,42.615,42.63,42.61,42.61,1356.0,CALX +2023-10-05 15:06:00,42.6,42.61,42.58,42.61,1086.0,CALX +2023-10-05 15:04:00,42.64,42.64,42.64,42.64,590.0,CALX +2023-10-05 15:03:00,42.63,42.665,42.63,42.665,525.0,CALX +2023-10-05 15:02:00,42.68,42.68,42.63,42.64,2219.0,CALX +2023-10-05 15:01:00,42.69,42.7,42.69,42.69,722.0,CALX +2023-10-05 15:00:00,42.66,42.67,42.65,42.67,2004.0,CALX +2023-10-05 14:59:00,42.625,42.64,42.625,42.64,556.0,CALX +2023-10-05 14:57:00,42.585,42.625,42.585,42.625,1167.0,CALX +2023-10-05 14:55:00,42.59,42.59,42.59,42.59,242.0,CALX +2023-10-05 14:53:00,42.585,42.585,42.585,42.585,183.0,CALX +2023-10-05 14:52:00,42.6,42.6,42.6,42.6,206.0,CALX +2023-10-05 14:51:00,42.62,42.63,42.62,42.63,436.0,CALX +2023-10-05 14:50:00,42.61,42.645,42.54,42.62,8520.0,CALX +2023-10-05 14:49:00,42.595,42.595,42.595,42.595,118.0,CALX +2023-10-05 14:48:00,42.595,42.595,42.595,42.595,217.0,CALX +2023-10-05 14:47:00,42.58,42.58,42.58,42.58,157.0,CALX +2023-10-05 14:46:00,42.6,42.6,42.6,42.6,209.0,CALX +2023-10-05 14:45:00,42.62,42.62,42.62,42.62,197.0,CALX +2023-10-05 14:43:00,42.68,42.68,42.6,42.63,2307.0,CALX +2023-10-05 14:41:00,42.61,42.64,42.61,42.64,1728.0,CALX +2023-10-05 14:40:00,42.6,42.6,42.6,42.6,856.0,CALX +2023-10-05 14:39:00,42.6,42.61,42.59,42.59,728.0,CALX +2023-10-05 14:38:00,42.57,42.595,42.57,42.595,322.0,CALX +2023-10-05 14:35:00,42.58,42.6,42.58,42.58,2341.0,CALX +2023-10-05 14:34:00,42.57,42.57,42.57,42.57,259.0,CALX +2023-10-05 14:33:00,42.52,42.545,42.52,42.545,422.0,CALX +2023-10-05 14:32:00,42.5,42.52,42.5,42.52,1044.0,CALX +2023-10-05 14:31:00,42.475,42.475,42.475,42.475,119.0,CALX +2023-10-05 14:29:00,42.47,42.49,42.46,42.46,848.0,CALX +2023-10-05 14:28:00,42.47,42.47,42.47,42.47,110.0,CALX +2023-10-05 14:27:00,42.48,42.48,42.48,42.48,738.0,CALX +2023-10-05 14:25:00,42.54,42.54,42.5,42.5,834.0,CALX +2023-10-05 14:23:00,42.55,42.56,42.55,42.56,644.0,CALX +2023-10-05 14:21:00,42.56,42.56,42.56,42.56,105.0,CALX +2023-10-05 14:20:00,42.54,42.58,42.53,42.555,2714.0,CALX +2023-10-05 14:19:00,42.55,42.55,42.55,42.55,369.0,CALX +2023-10-05 14:18:00,42.55,42.55,42.55,42.55,421.0,CALX +2023-10-05 14:17:00,42.54,42.54,42.54,42.54,224.0,CALX +2023-10-05 14:16:00,42.535,42.535,42.535,42.535,181.0,CALX +2023-10-05 14:15:00,42.48,42.53,42.46,42.53,2666.0,CALX +2023-10-05 14:13:00,42.47,42.48,42.46,42.46,1336.0,CALX +2023-10-05 14:12:00,42.49,42.49,42.445,42.445,802.0,CALX +2023-10-05 14:11:00,42.49,42.49,42.49,42.49,164.0,CALX +2023-10-05 14:10:00,42.49,42.49,42.48,42.48,983.0,CALX +2023-10-05 14:09:00,42.56,42.56,42.56,42.56,1035.0,CALX +2023-10-05 14:08:00,42.59,42.59,42.59,42.59,138.0,CALX +2023-10-05 14:06:00,42.63,42.63,42.56,42.56,426.0,CALX +2023-10-05 14:05:00,42.64,42.66,42.64,42.65,2458.0,CALX +2023-10-05 14:04:00,42.665,42.665,42.665,42.665,113.0,CALX +2023-10-05 14:03:00,42.665,42.665,42.665,42.665,107.0,CALX +2023-10-05 14:01:00,42.7,42.7,42.64,42.64,420.0,CALX +2023-10-05 14:00:00,42.66,42.68,42.66,42.68,477.0,CALX +2023-10-05 13:59:00,42.64,42.64,42.64,42.64,477.0,CALX +2023-10-05 13:57:00,42.635,42.635,42.635,42.635,147.0,CALX +2023-10-05 13:56:00,42.62,42.62,42.62,42.62,100.0,CALX +2023-10-05 13:55:00,42.56,42.61,42.56,42.61,521.0,CALX +2023-10-05 13:54:00,42.66,42.66,42.62,42.62,1809.0,CALX +2023-10-05 13:53:00,42.585,42.67,42.585,42.67,14141.0,CALX +2023-10-05 13:49:00,42.62,42.62,42.6,42.6,1014.0,CALX +2023-10-05 13:48:00,42.65,42.65,42.62,42.62,568.0,CALX +2023-10-05 13:47:00,42.63,42.63,42.63,42.63,341.0,CALX +2023-10-05 13:45:00,42.64,42.65,42.61,42.65,3241.0,CALX +2023-10-05 13:44:00,42.59,42.61,42.59,42.61,720.0,CALX +2023-10-05 13:43:00,42.55,42.56,42.54,42.55,1358.0,CALX +2023-10-05 13:42:00,42.43,42.52,42.43,42.52,2775.0,CALX +2023-10-05 13:41:00,42.47,42.47,42.45,42.45,689.0,CALX +2023-10-05 13:40:00,42.51,42.51,42.51,42.51,710.0,CALX +2023-10-05 13:39:00,42.49,42.49,42.49,42.49,464.0,CALX +2023-10-05 13:38:00,42.45,42.455,42.45,42.455,213.0,CALX +2023-10-05 13:37:00,42.43,42.43,42.43,42.43,218.0,CALX +2023-10-05 13:35:00,42.48,42.48,42.39,42.43,1901.0,CALX +2023-10-05 13:34:00,42.43,42.43,42.43,42.43,368.0,CALX +2023-10-05 13:33:00,42.36,42.4,42.36,42.395,1431.0,CALX +2023-10-05 13:32:00,42.345,42.345,42.32,42.32,404.0,CALX +2023-10-05 13:30:00,42.35,42.36,42.35,42.35,439.0,CALX +2023-10-05 13:29:00,42.36,42.36,42.34,42.36,893.0,CALX +2023-10-05 13:28:00,42.35,42.35,42.3,42.3,754.0,CALX +2023-10-05 13:26:00,42.415,42.415,42.37,42.38,766.0,CALX +2023-10-05 13:25:00,42.37,42.37,42.37,42.37,140.0,CALX +2023-10-05 13:24:00,42.405,42.405,42.38,42.38,938.0,CALX +2023-10-05 13:23:00,42.41,42.42,42.385,42.42,440.0,CALX +2023-10-05 13:22:00,42.41,42.41,42.41,42.41,177.0,CALX +2023-10-05 13:21:00,42.38,42.38,42.38,42.38,156.0,CALX +2023-10-05 13:20:00,42.375,42.375,42.375,42.375,120.0,CALX +2023-10-05 13:19:00,42.41,42.41,42.36,42.36,1861.0,CALX +2023-10-05 13:17:00,42.39,42.39,42.39,42.39,255.0,CALX +2023-10-05 13:16:00,42.34,42.41,42.34,42.39,2405.0,CALX +2023-10-05 13:15:00,42.315,42.315,42.315,42.315,500.0,CALX +2023-10-05 13:14:00,42.28,42.31,42.28,42.295,645.0,CALX +2023-10-05 13:13:00,42.28,42.28,42.28,42.28,222.0,CALX +2023-10-05 13:12:00,42.25,42.25,42.25,42.25,178.0,CALX +2023-10-05 13:11:00,42.31,42.31,42.31,42.31,361.0,CALX +2023-10-05 13:10:00,42.29,42.29,42.29,42.29,117.0,CALX +2023-10-05 13:09:00,42.3,42.32,42.25,42.25,2263.0,CALX +2023-10-05 13:08:00,42.32,42.32,42.32,42.32,216.0,CALX +2023-10-05 13:07:00,42.335,42.335,42.335,42.335,212.0,CALX +2023-10-05 13:06:00,42.3,42.3,42.3,42.3,270.0,CALX +2023-10-05 13:04:00,42.335,42.335,42.304,42.304,3099.0,CALX +2023-10-05 13:03:00,42.32,42.32,42.32,42.32,115.0,CALX +2023-10-05 13:02:00,42.35,42.37,42.34,42.34,2135.0,CALX +2023-10-05 13:01:00,42.33,42.34,42.33,42.34,273.0,CALX +2023-10-05 13:00:00,42.315,42.315,42.315,42.315,268.0,CALX +2023-10-05 12:59:00,42.27,42.27,42.27,42.27,620.0,CALX +2023-10-05 12:58:00,42.2,42.23,42.2,42.23,584.0,CALX +2023-10-05 12:57:00,42.21,42.21,42.21,42.21,556.0,CALX +2023-10-05 12:56:00,42.21,42.21,42.21,42.21,309.0,CALX +2023-10-05 12:54:00,42.21,42.245,42.21,42.245,211.0,CALX +2023-10-05 12:53:00,42.21,42.21,42.21,42.21,117.0,CALX +2023-10-05 12:51:00,42.22,42.225,42.22,42.22,1032.0,CALX +2023-10-05 12:50:00,42.27,42.27,42.26,42.26,1099.0,CALX +2023-10-05 12:49:00,42.26,42.31,42.26,42.28,1655.0,CALX +2023-10-05 12:48:00,42.29,42.29,42.27,42.29,885.0,CALX +2023-10-05 12:47:00,42.3,42.35,42.3,42.32,1406.0,CALX +2023-10-05 12:46:00,42.32,42.335,42.3,42.3,918.0,CALX +2023-10-05 12:45:00,42.42,42.42,42.34,42.34,1682.0,CALX +2023-10-05 12:43:00,42.42,42.42,42.42,42.42,256.0,CALX +2023-10-05 12:42:00,42.445,42.445,42.445,42.445,233.0,CALX +2023-10-05 12:40:00,42.54,42.54,42.45,42.45,1392.0,CALX +2023-10-05 12:36:00,42.59,42.59,42.59,42.59,109.0,CALX +2023-10-05 12:34:00,42.585,42.585,42.585,42.585,206.0,CALX +2023-10-05 12:33:00,42.59,42.59,42.57,42.57,464.0,CALX +2023-10-05 12:32:00,42.68,42.68,42.615,42.615,1385.0,CALX +2023-10-05 12:30:00,42.68,42.68,42.68,42.68,150.0,CALX +2023-10-05 12:29:00,42.7,42.72,42.69,42.7,2146.0,CALX +2023-10-05 12:28:00,42.73,42.75,42.68,42.7,2624.0,CALX +2023-10-05 12:27:00,42.71,42.72,42.71,42.72,444.0,CALX +2023-10-05 12:26:00,42.675,42.675,42.66,42.66,278.0,CALX +2023-10-05 12:23:00,42.675,42.675,42.675,42.675,105.0,CALX +2023-10-05 12:16:00,42.66,42.66,42.66,42.66,517.0,CALX +2023-10-05 12:14:00,42.65,42.65,42.65,42.65,116.0,CALX +2023-10-05 12:13:00,42.67,42.67,42.64,42.64,2048.0,CALX +2023-10-05 12:12:00,42.7,42.7,42.68,42.68,662.0,CALX +2023-10-05 12:11:00,42.66,42.675,42.66,42.675,655.0,CALX +2023-10-05 12:10:00,42.64,42.657,42.64,42.657,521.0,CALX +2023-10-05 12:09:00,42.635,42.635,42.635,42.635,261.0,CALX +2023-10-05 12:08:00,42.62,42.62,42.62,42.62,281.0,CALX +2023-10-05 12:07:00,42.71,42.71,42.625,42.625,1204.0,CALX +2023-10-05 12:06:00,42.735,42.735,42.72,42.72,772.0,CALX +2023-10-05 12:05:00,42.72,42.76,42.72,42.76,2509.0,CALX +2023-10-05 12:04:00,42.665,42.665,42.665,42.665,211.0,CALX +2023-10-05 12:03:00,42.68,42.68,42.665,42.67,1487.0,CALX +2023-10-05 12:02:00,42.68,42.68,42.68,42.68,285.0,CALX +2023-10-05 12:01:00,42.63,42.68,42.63,42.68,362.0,CALX +2023-10-05 12:00:00,42.505,42.61,42.505,42.61,1052.0,CALX +2023-10-05 11:59:00,42.505,42.505,42.505,42.505,267.0,CALX +2023-10-05 11:58:00,42.57,42.575,42.53,42.53,1258.0,CALX +2023-10-05 11:57:00,42.585,42.63,42.585,42.63,790.0,CALX +2023-10-05 11:56:00,42.58,42.62,42.57,42.57,1376.0,CALX +2023-10-05 11:55:00,42.53,42.63,42.48,42.63,3299.0,CALX +2023-10-05 11:54:00,42.53,42.535,42.53,42.53,698.0,CALX +2023-10-05 11:53:00,42.55,42.55,42.55,42.55,662.0,CALX +2023-10-05 11:52:00,42.575,42.575,42.575,42.575,416.0,CALX +2023-10-05 11:51:00,42.53,42.575,42.521,42.575,3472.0,CALX +2023-10-05 11:49:00,42.65,42.65,42.56,42.56,1071.0,CALX +2023-10-05 11:47:00,42.66,42.66,42.66,42.66,440.0,CALX +2023-10-05 11:46:00,42.725,42.76,42.68,42.68,2392.0,CALX +2023-10-05 11:45:00,42.74,42.755,42.72,42.72,1173.0,CALX +2023-10-05 11:44:00,42.78,42.78,42.78,42.78,803.0,CALX +2023-10-05 11:43:00,42.765,42.79,42.765,42.79,484.0,CALX +2023-10-05 11:42:00,42.775,42.775,42.755,42.755,577.0,CALX +2023-10-05 11:41:00,42.76,42.78,42.728,42.78,1103.0,CALX +2023-10-05 11:40:00,42.895,42.895,42.8,42.8,1208.0,CALX +2023-10-05 11:39:00,42.9,42.9,42.9,42.9,368.0,CALX +2023-10-05 11:38:00,42.99,42.99,42.91,42.91,1389.0,CALX +2023-10-05 11:37:00,43.046,43.046,43.02,43.02,616.0,CALX +2023-10-05 11:36:00,43.015,43.015,43.015,43.015,501.0,CALX +2023-10-05 11:35:00,42.97,43.03,42.97,42.97,2530.0,CALX +2023-10-05 11:34:00,42.94,42.94,42.94,42.94,229.0,CALX +2023-10-05 11:33:00,42.915,42.915,42.91,42.91,900.0,CALX +2023-10-05 11:32:00,42.89,42.89,42.89,42.89,369.0,CALX +2023-10-05 11:31:00,43.015,43.015,42.95,42.95,1578.0,CALX +2023-10-05 11:29:00,43.01,43.01,43.01,43.01,131.0,CALX +2023-10-05 11:28:00,43.09,43.09,43.01,43.01,1427.0,CALX +2023-10-05 11:26:00,43.15,43.15,43.15,43.15,1042.0,CALX +2023-10-05 11:24:00,43.18,43.18,43.16,43.16,252.0,CALX +2023-10-05 11:23:00,43.14,43.16,43.14,43.16,1374.0,CALX +2023-10-05 11:20:00,43.1,43.11,43.1,43.1,499.0,CALX +2023-10-05 11:18:00,43.17,43.17,43.11,43.11,1737.0,CALX +2023-10-05 11:17:00,43.165,43.165,43.165,43.165,123.0,CALX +2023-10-05 11:15:00,43.13,43.19,43.13,43.15,1318.0,CALX +2023-10-05 11:11:00,43.14,43.14,43.11,43.11,1730.0,CALX +2023-10-05 11:09:00,43.11,43.13,43.11,43.13,1357.0,CALX +2023-10-05 11:06:00,43.105,43.14,43.105,43.14,7826.0,CALX +2023-10-05 11:04:00,43.12,43.12,43.08,43.105,867.0,CALX +2023-10-05 11:03:00,43.14,43.14,43.14,43.14,200.0,CALX +2023-10-05 11:02:00,43.14,43.14,43.13,43.13,389.0,CALX +2023-10-05 11:01:00,43.07,43.12,43.07,43.12,1065.0,CALX +2023-10-05 11:00:00,43.05,43.05,43.04,43.04,200.0,CALX +2023-10-05 10:59:00,43.02,43.09,43.0,43.0,1228.0,CALX +2023-10-05 10:57:00,42.94,42.94,42.94,42.94,110.0,CALX +2023-10-05 10:55:00,42.94,42.96,42.94,42.96,409.0,CALX +2023-10-05 10:54:00,42.92,42.96,42.92,42.95,1019.0,CALX +2023-10-05 10:53:00,43.015,43.015,42.98,42.98,560.0,CALX +2023-10-05 10:52:00,43.05,43.05,43.05,43.05,146.0,CALX +2023-10-05 10:51:00,43.0,43.046,43.0,43.046,913.0,CALX +2023-10-05 10:50:00,43.01,43.01,43.0,43.0,596.0,CALX +2023-10-05 10:49:00,43.18,43.18,43.02,43.02,2575.0,CALX +2023-10-05 10:48:00,43.19,43.19,43.19,43.19,138.0,CALX +2023-10-05 10:47:00,43.13,43.19,43.13,43.19,1321.0,CALX +2023-10-05 10:46:00,43.15,43.155,43.15,43.155,773.0,CALX +2023-10-05 10:45:00,43.04,43.04,43.04,43.04,725.0,CALX +2023-10-05 10:44:00,43.04,43.05,43.04,43.05,601.0,CALX +2023-10-05 10:43:00,43.075,43.08,43.075,43.08,464.0,CALX +2023-10-05 10:41:00,43.05,43.05,43.05,43.05,240.0,CALX +2023-10-05 10:40:00,43.11,43.11,43.04,43.04,900.0,CALX +2023-10-05 10:39:00,43.17,43.17,43.17,43.17,403.0,CALX +2023-10-05 10:37:00,43.2,43.2,43.2,43.2,232.0,CALX +2023-10-05 10:36:00,43.28,43.28,43.21,43.21,339.0,CALX +2023-10-05 10:35:00,43.39,43.39,43.3,43.3,2109.0,CALX +2023-10-05 10:33:00,43.53,43.53,43.44,43.44,1504.0,CALX +2023-10-05 10:30:00,43.53,43.53,43.515,43.515,444.0,CALX +2023-10-05 10:29:00,43.56,43.56,43.56,43.56,134.0,CALX +2023-10-05 10:28:00,43.54,43.54,43.53,43.54,1330.0,CALX +2023-10-05 10:26:00,43.47,43.51,43.47,43.51,467.0,CALX +2023-10-05 10:24:00,43.525,43.525,43.435,43.435,781.0,CALX +2023-10-05 10:23:00,43.5,43.525,43.5,43.525,327.0,CALX +2023-10-05 10:22:00,43.58,43.58,43.525,43.525,485.0,CALX +2023-10-05 10:21:00,43.54,43.58,43.54,43.58,937.0,CALX +2023-10-05 10:20:00,43.58,43.59,43.58,43.59,1515.0,CALX +2023-10-05 10:19:00,43.615,43.615,43.61,43.61,306.0,CALX +2023-10-05 10:18:00,43.62,43.64,43.6,43.615,1777.0,CALX +2023-10-05 10:17:00,43.49,43.49,43.49,43.49,218.0,CALX +2023-10-05 10:16:00,43.485,43.485,43.485,43.485,114.0,CALX +2023-10-05 10:15:00,43.485,43.485,43.485,43.485,116.0,CALX +2023-10-05 10:14:00,43.48,43.49,43.48,43.49,318.0,CALX +2023-10-05 10:13:00,43.52,43.52,43.47,43.48,1323.0,CALX +2023-10-05 10:12:00,43.54,43.59,43.53,43.59,2427.0,CALX +2023-10-05 10:11:00,43.565,43.565,43.565,43.565,116.0,CALX +2023-10-05 10:09:00,43.57,43.57,43.57,43.57,108.0,CALX +2023-10-05 10:08:00,43.565,43.565,43.565,43.565,20217.0,CALX +2023-10-05 10:07:00,43.6,43.6,43.56,43.59,29008.0,CALX +2023-10-05 10:06:00,43.6,43.6,43.57,43.6,2756.0,CALX +2023-10-05 10:05:00,43.69,43.69,43.6,43.6,1138.0,CALX +2023-10-05 10:04:00,43.69,43.69,43.69,43.69,153.0,CALX +2023-10-05 10:03:00,43.77,43.78,43.74,43.74,621.0,CALX +2023-10-05 10:02:00,43.74,43.74,43.74,43.74,170.0,CALX +2023-10-05 10:01:00,43.75,43.87,43.71,43.745,2483.0,CALX +2023-10-05 10:00:00,43.84,43.84,43.76,43.84,1098.0,CALX +2023-10-05 09:59:00,43.885,43.885,43.885,43.885,105.0,CALX +2023-10-05 09:57:00,43.86,43.86,43.82,43.82,777.0,CALX +2023-10-05 09:56:00,43.815,43.815,43.79,43.79,540.0,CALX +2023-10-05 09:55:00,43.78,43.85,43.73,43.85,1274.0,CALX +2023-10-05 09:54:00,43.85,43.85,43.83,43.83,269.0,CALX +2023-10-05 09:52:00,43.74,43.74,43.74,43.74,282.0,CALX +2023-10-05 09:51:00,43.85,43.85,43.85,43.85,798.0,CALX +2023-10-05 09:50:00,43.87,43.92,43.86,43.92,642.0,CALX +2023-10-05 09:49:00,43.8,43.95,43.8,43.95,1943.0,CALX +2023-10-05 09:46:00,43.83,43.83,43.675,43.73,1081.0,CALX +2023-10-05 09:44:00,43.85,43.85,43.85,43.85,224.0,CALX +2023-10-05 09:43:00,43.855,43.86,43.85,43.85,3173.0,CALX +2023-10-05 09:42:00,43.85,43.91,43.85,43.865,16922.0,CALX +2023-10-05 09:41:00,43.92,43.92,43.89,43.89,425.0,CALX +2023-10-05 09:40:00,43.94,43.94,43.85,43.885,3285.0,CALX +2023-10-05 09:39:00,44.02,44.02,44.02,44.02,145.0,CALX +2023-10-05 09:38:00,44.02,44.04,44.02,44.04,353.0,CALX +2023-10-05 09:37:00,44.01,44.01,44.01,44.01,144.0,CALX +2023-10-05 09:36:00,44.02,44.025,43.93,43.93,3064.0,CALX +2023-10-05 09:35:00,44.1,44.1,44.1,44.1,623.0,CALX +2023-10-05 09:34:00,44.1,44.1,44.1,44.1,202.0,CALX +2023-10-05 09:33:00,43.982,44.1,43.982,44.1,1506.0,CALX +2023-10-05 09:32:00,43.97,44.09,43.97,44.09,400.0,CALX +2023-10-05 09:30:00,43.85,43.85,43.37,43.614,13502.0,CALX +2023-10-05 08:05:00,44.2,44.2,44.2,44.2,177.0,CALX +2023-10-05 08:04:00,44.2,44.2,44.2,44.2,50.0,CALX +2023-10-05 08:03:00,44.2,44.2,44.2,44.2,199.0,CALX +2023-10-05 07:46:00,44.19,44.2,44.19,44.2,101.0,CALX +2023-10-04 19:00:00,44.22,44.22,44.22,44.22,42227.0,CALX +2023-10-04 18:30:00,44.22,44.22,44.22,44.22,42227.0,CALX +2023-10-04 16:56:00,43.3,43.3,43.3,43.3,17.0,CALX +2023-10-04 16:39:00,43.59,43.59,43.29,43.3,1027.0,CALX +2023-10-04 16:20:00,44.22,44.22,44.22,44.22,1.0,CALX +2023-10-04 16:10:00,44.22,44.22,44.22,44.22,42227.0,CALX +2023-10-04 16:01:00,44.22,44.22,44.22,44.22,8618.0,CALX +2023-10-04 16:00:00,44.22,44.25,44.22,44.22,94975.0,CALX +2023-10-04 15:59:00,44.23,44.25,44.19,44.22,13868.0,CALX +2023-10-04 15:58:00,44.2,44.235,44.19,44.235,6614.0,CALX +2023-10-04 15:57:00,44.13,44.2,44.12,44.195,9462.0,CALX +2023-10-04 15:56:00,44.09,44.15,44.08,44.13,9209.0,CALX +2023-10-04 15:55:00,44.12,44.14,44.05,44.08,15760.0,CALX +2023-10-04 15:54:00,44.07,44.15,44.06,44.15,5805.0,CALX +2023-10-04 15:53:00,44.025,44.07,44.025,44.06,4643.0,CALX +2023-10-04 15:52:00,44.08,44.1,44.02,44.03,4913.0,CALX +2023-10-04 15:51:00,44.02,44.09,44.02,44.09,7079.0,CALX +2023-10-04 15:50:00,44.01,44.03,43.965,44.03,2920.0,CALX +2023-10-04 15:49:00,44.14,44.14,44.08,44.085,3934.0,CALX +2023-10-04 15:48:00,44.15,44.16,44.12,44.12,2334.0,CALX +2023-10-04 15:47:00,44.19,44.19,44.15,44.16,2477.0,CALX +2023-10-04 15:46:00,44.11,44.17,44.11,44.17,1687.0,CALX +2023-10-04 15:45:00,44.095,44.11,44.09,44.11,2853.0,CALX +2023-10-04 15:44:00,44.11,44.11,44.1,44.1,975.0,CALX +2023-10-04 15:43:00,44.1,44.11,44.1,44.1,1514.0,CALX +2023-10-04 15:42:00,44.11,44.115,44.11,44.115,1078.0,CALX +2023-10-04 15:41:00,44.12,44.12,44.12,44.12,365.0,CALX +2023-10-04 15:40:00,44.15,44.15,44.135,44.135,1248.0,CALX +2023-10-04 15:39:00,44.12,44.14,44.12,44.14,1316.0,CALX +2023-10-04 15:38:00,44.14,44.15,44.12,44.13,1018.0,CALX +2023-10-04 15:37:00,44.13,44.17,44.13,44.14,1137.0,CALX +2023-10-04 15:36:00,44.1,44.13,44.1,44.125,3082.0,CALX +2023-10-04 15:35:00,44.09,44.09,44.09,44.09,564.0,CALX +2023-10-04 15:34:00,44.075,44.075,44.075,44.075,562.0,CALX +2023-10-04 15:33:00,44.09,44.09,44.09,44.09,1074.0,CALX +2023-10-04 15:32:00,44.08,44.11,44.08,44.11,799.0,CALX +2023-10-04 15:31:00,44.06,44.06,44.06,44.06,421.0,CALX +2023-10-04 15:30:00,44.035,44.06,44.03,44.06,2122.0,CALX +2023-10-04 15:29:00,44.035,44.035,44.035,44.035,119.0,CALX +2023-10-04 15:28:00,44.015,44.035,44.01,44.035,1203.0,CALX +2023-10-04 15:27:00,44.02,44.02,44.015,44.015,858.0,CALX +2023-10-04 15:26:00,44.04,44.04,44.02,44.025,1648.0,CALX +2023-10-04 15:24:00,44.04,44.04,44.04,44.04,1118.0,CALX +2023-10-04 15:23:00,44.0,44.03,43.99,44.01,2546.0,CALX +2023-10-04 15:22:00,43.96,43.96,43.96,43.96,327.0,CALX +2023-10-04 15:21:00,43.98,43.98,43.95,43.95,405.0,CALX +2023-10-04 15:18:00,44.02,44.02,44.0,44.01,5459.0,CALX +2023-10-04 15:17:00,44.04,44.04,44.04,44.04,743.0,CALX +2023-10-04 15:16:00,44.04,44.04,44.04,44.04,100.0,CALX +2023-10-04 15:13:00,44.06,44.06,44.03,44.035,1068.0,CALX +2023-10-04 15:12:00,44.08,44.08,44.07,44.07,1119.0,CALX +2023-10-04 15:11:00,44.035,44.09,44.035,44.09,1607.0,CALX +2023-10-04 15:10:00,44.06,44.06,44.035,44.035,634.0,CALX +2023-10-04 15:09:00,44.035,44.035,44.035,44.035,142.0,CALX +2023-10-04 15:07:00,44.04,44.04,44.035,44.035,519.0,CALX +2023-10-04 15:06:00,44.03,44.03,44.03,44.03,109.0,CALX +2023-10-04 15:01:00,44.05,44.1,44.04,44.04,2903.0,CALX +2023-10-04 14:59:00,44.053,44.053,44.053,44.053,154.0,CALX +2023-10-04 14:58:00,44.06,44.07,44.06,44.07,1166.0,CALX +2023-10-04 14:56:00,44.02,44.02,44.02,44.02,292.0,CALX +2023-10-04 14:55:00,44.05,44.05,44.03,44.03,1739.0,CALX +2023-10-04 14:54:00,44.025,44.025,44.025,44.025,528.0,CALX +2023-10-04 14:53:00,44.025,44.03,44.025,44.03,390.0,CALX +2023-10-04 14:52:00,44.01,44.01,44.01,44.01,227.0,CALX +2023-10-04 14:50:00,44.05,44.07,44.03,44.03,2170.0,CALX +2023-10-04 14:49:00,44.07,44.07,44.07,44.07,343.0,CALX +2023-10-04 14:48:00,44.054,44.07,44.054,44.065,788.0,CALX +2023-10-04 14:40:00,44.051,44.051,44.051,44.051,152.0,CALX +2023-10-04 14:39:00,44.0,44.05,44.0,44.05,631.0,CALX +2023-10-04 14:38:00,43.95,43.98,43.95,43.98,1037.0,CALX +2023-10-04 14:35:00,43.965,43.965,43.93,43.93,1103.0,CALX +2023-10-04 14:34:00,43.92,43.98,43.92,43.96,4289.0,CALX +2023-10-04 14:33:00,43.93,43.93,43.93,43.93,167.0,CALX +2023-10-04 14:32:00,43.93,43.93,43.93,43.93,147.0,CALX +2023-10-04 14:31:00,43.93,43.93,43.93,43.93,255.0,CALX +2023-10-04 14:30:00,43.855,43.9,43.855,43.9,710.0,CALX +2023-10-04 14:28:00,43.855,43.855,43.855,43.855,155.0,CALX +2023-10-04 14:27:00,43.85,43.87,43.85,43.87,949.0,CALX +2023-10-04 14:25:00,43.82,43.84,43.82,43.84,1775.0,CALX +2023-10-04 14:24:00,43.85,43.85,43.83,43.83,1795.0,CALX +2023-10-04 14:23:00,43.877,43.877,43.87,43.875,2312.0,CALX +2023-10-04 14:20:00,43.89,43.89,43.89,43.89,133.0,CALX +2023-10-04 14:18:00,43.87,43.91,43.87,43.89,662.0,CALX +2023-10-04 14:15:00,43.88,43.91,43.88,43.91,832.0,CALX +2023-10-04 14:14:00,43.93,43.93,43.88,43.91,2315.0,CALX +2023-10-04 14:13:00,43.95,43.95,43.93,43.93,1744.0,CALX +2023-10-04 14:09:00,43.93,43.93,43.93,43.93,466.0,CALX +2023-10-04 14:03:00,43.935,43.98,43.935,43.95,2023.0,CALX +2023-10-04 14:02:00,43.935,43.96,43.935,43.96,301.0,CALX +2023-10-04 14:01:00,43.94,43.94,43.94,43.94,1522.0,CALX +2023-10-04 13:58:00,43.97,43.97,43.97,43.97,114.0,CALX +2023-10-04 13:57:00,43.97,43.97,43.97,43.97,388.0,CALX +2023-10-04 13:55:00,44.0,44.0,43.97,43.97,755.0,CALX +2023-10-04 13:53:00,44.0,44.02,44.0,44.02,1889.0,CALX +2023-10-04 13:52:00,44.03,44.03,44.02,44.02,1055.0,CALX +2023-10-04 13:51:00,44.07,44.07,44.07,44.07,373.0,CALX +2023-10-04 13:45:00,44.025,44.05,44.025,44.05,526.0,CALX +2023-10-04 13:41:00,44.03,44.03,44.03,44.03,307.0,CALX +2023-10-04 13:40:00,44.01,44.05,44.01,44.01,880.0,CALX +2023-10-04 13:38:00,44.03,44.03,44.03,44.03,120.0,CALX +2023-10-04 13:36:00,43.97,43.99,43.97,43.99,669.0,CALX +2023-10-04 13:34:00,43.94,43.94,43.94,43.94,332.0,CALX +2023-10-04 13:33:00,43.9,43.94,43.9,43.94,841.0,CALX +2023-10-04 13:32:00,43.92,43.92,43.88,43.88,1828.0,CALX +2023-10-04 13:30:00,43.93,43.93,43.91,43.91,1389.0,CALX +2023-10-04 13:29:00,43.9,43.96,43.89,43.935,2124.0,CALX +2023-10-04 13:27:00,43.915,43.915,43.915,43.915,122.0,CALX +2023-10-04 13:24:00,43.88,43.88,43.88,43.88,298.0,CALX +2023-10-04 13:23:00,43.88,43.88,43.88,43.88,115.0,CALX +2023-10-04 13:22:00,43.97,43.97,43.88,43.88,1150.0,CALX +2023-10-04 13:21:00,44.01,44.01,43.97,43.97,2774.0,CALX +2023-10-04 13:20:00,44.01,44.01,44.01,44.01,130.0,CALX +2023-10-04 13:19:00,44.03,44.03,44.03,44.03,245.0,CALX +2023-10-04 13:17:00,44.055,44.08,44.055,44.08,299.0,CALX +2023-10-04 13:16:00,44.03,44.05,44.03,44.04,1016.0,CALX +2023-10-04 13:15:00,44.05,44.05,44.05,44.05,250.0,CALX +2023-10-04 13:14:00,44.045,44.045,44.045,44.045,224.0,CALX +2023-10-04 13:10:00,44.08,44.08,44.08,44.08,573.0,CALX +2023-10-04 13:09:00,44.05,44.065,44.05,44.065,258.0,CALX +2023-10-04 13:08:00,44.05,44.05,44.05,44.05,328.0,CALX +2023-10-04 13:07:00,44.08,44.09,44.08,44.09,502.0,CALX +2023-10-04 13:06:00,44.09,44.09,44.09,44.09,168.0,CALX +2023-10-04 13:00:00,44.18,44.18,44.125,44.125,1322.0,CALX +2023-10-04 12:58:00,44.181,44.205,44.181,44.205,232.0,CALX +2023-10-04 12:56:00,44.17,44.22,44.17,44.21,1532.0,CALX +2023-10-04 12:55:00,44.16,44.16,44.16,44.16,147.0,CALX +2023-10-04 12:52:00,44.13,44.17,44.11,44.13,2490.0,CALX +2023-10-04 12:51:00,44.09,44.12,44.09,44.09,1390.0,CALX +2023-10-04 12:50:00,44.08,44.08,44.08,44.08,166.0,CALX +2023-10-04 12:47:00,44.1,44.1,44.08,44.08,493.0,CALX +2023-10-04 12:46:00,44.08,44.08,44.08,44.08,447.0,CALX +2023-10-04 12:45:00,44.05,44.05,44.04,44.05,1381.0,CALX +2023-10-04 12:43:00,44.064,44.064,44.064,44.064,329.0,CALX +2023-10-04 12:41:00,44.09,44.1,44.09,44.1,602.0,CALX +2023-10-04 12:40:00,44.06,44.09,44.06,44.09,967.0,CALX +2023-10-04 12:39:00,44.08,44.08,44.08,44.08,321.0,CALX +2023-10-04 12:36:00,44.1,44.1,44.1,44.1,294.0,CALX +2023-10-04 12:35:00,44.105,44.105,44.105,44.105,217.0,CALX +2023-10-04 12:32:00,44.06,44.095,44.06,44.095,731.0,CALX +2023-10-04 12:31:00,44.03,44.03,44.03,44.03,109.0,CALX +2023-10-04 12:30:00,44.05,44.05,44.05,44.05,280.0,CALX +2023-10-04 12:29:00,44.02,44.02,44.02,44.02,472.0,CALX +2023-10-04 12:28:00,43.97,43.97,43.97,43.97,121.0,CALX +2023-10-04 12:25:00,43.99,43.99,43.99,43.99,156.0,CALX +2023-10-04 12:24:00,44.02,44.02,43.99,44.0,2253.0,CALX +2023-10-04 12:23:00,44.11,44.11,44.03,44.05,1361.0,CALX +2023-10-04 12:22:00,44.18,44.18,44.13,44.13,1071.0,CALX +2023-10-04 12:21:00,44.15,44.168,44.15,44.168,522.0,CALX +2023-10-04 12:20:00,44.13,44.15,44.125,44.145,2429.0,CALX +2023-10-04 12:19:00,44.14,44.14,44.134,44.134,622.0,CALX +2023-10-04 12:18:00,44.125,44.125,44.125,44.125,118.0,CALX +2023-10-04 12:16:00,44.11,44.11,44.11,44.11,484.0,CALX +2023-10-04 12:15:00,44.054,44.054,44.054,44.054,269.0,CALX +2023-10-04 12:13:00,44.08,44.08,44.08,44.08,508.0,CALX +2023-10-04 12:12:00,44.1,44.1,44.1,44.1,386.0,CALX +2023-10-04 12:11:00,44.15,44.15,44.14,44.145,461.0,CALX +2023-10-04 12:10:00,44.13,44.15,44.13,44.13,1073.0,CALX +2023-10-04 12:09:00,44.06,44.115,44.06,44.115,761.0,CALX +2023-10-04 12:06:00,44.08,44.11,44.08,44.11,201.0,CALX +2023-10-04 12:05:00,44.08,44.08,44.08,44.08,294.0,CALX +2023-10-04 12:04:00,44.12,44.12,44.12,44.12,328.0,CALX +2023-10-04 12:00:00,44.15,44.15,44.14,44.145,777.0,CALX +2023-10-04 11:58:00,44.13,44.15,44.13,44.15,459.0,CALX +2023-10-04 11:56:00,44.15,44.15,44.125,44.125,269.0,CALX +2023-10-04 11:52:00,44.12,44.15,44.115,44.115,416.0,CALX +2023-10-04 11:51:00,44.11,44.11,44.11,44.11,347.0,CALX +2023-10-04 11:48:00,44.125,44.16,44.08,44.16,449.0,CALX +2023-10-04 11:47:00,44.09,44.13,44.06,44.13,1868.0,CALX +2023-10-04 11:46:00,44.04,44.09,44.04,44.04,1895.0,CALX +2023-10-04 11:45:00,44.095,44.095,44.095,44.095,577.0,CALX +2023-10-04 11:42:00,44.15,44.15,44.15,44.15,193.0,CALX +2023-10-04 11:41:00,44.16,44.17,44.16,44.16,816.0,CALX +2023-10-04 11:40:00,44.16,44.16,44.16,44.16,275.0,CALX +2023-10-04 11:39:00,44.18,44.18,44.18,44.18,138.0,CALX +2023-10-04 11:37:00,44.14,44.15,44.13,44.15,1132.0,CALX +2023-10-04 11:36:00,44.115,44.12,44.115,44.12,372.0,CALX +2023-10-04 11:35:00,44.07,44.07,44.07,44.07,336.0,CALX +2023-10-04 11:33:00,44.105,44.105,44.105,44.105,240.0,CALX +2023-10-04 11:31:00,44.1,44.108,44.1,44.107,1369.0,CALX +2023-10-04 11:30:00,44.135,44.135,44.1,44.1,314.0,CALX +2023-10-04 11:26:00,44.085,44.085,44.085,44.085,162.0,CALX +2023-10-04 11:25:00,44.02,44.08,44.02,44.08,1045.0,CALX +2023-10-04 11:24:00,44.01,44.01,44.01,44.01,104.0,CALX +2023-10-04 11:23:00,43.99,43.99,43.99,43.99,602.0,CALX +2023-10-04 11:22:00,44.035,44.035,43.99,44.0,1586.0,CALX +2023-10-04 11:21:00,44.038,44.038,44.038,44.037,241.0,CALX +2023-10-04 11:20:00,44.0,44.01,44.0,44.01,643.0,CALX +2023-10-04 11:18:00,43.96,43.96,43.96,43.96,350.0,CALX +2023-10-04 11:17:00,43.92,43.95,43.92,43.95,587.0,CALX +2023-10-04 11:16:00,43.92,43.92,43.92,43.92,244.0,CALX +2023-10-04 11:14:00,43.93,43.93,43.915,43.92,964.0,CALX +2023-10-04 11:13:00,43.93,43.93,43.93,43.93,503.0,CALX +2023-10-04 11:11:00,43.95,43.95,43.93,43.95,1691.0,CALX +2023-10-04 11:10:00,43.89,43.89,43.89,43.89,486.0,CALX +2023-10-04 11:06:00,43.89,43.89,43.89,43.89,210.0,CALX +2023-10-04 11:05:00,43.89,43.89,43.89,43.89,1266.0,CALX +2023-10-04 11:04:00,43.988,43.988,43.93,43.93,1733.0,CALX +2023-10-04 11:03:00,43.95,43.95,43.935,43.95,1127.0,CALX +2023-10-04 11:01:00,43.87,43.87,43.87,43.87,101.0,CALX +2023-10-04 11:00:00,43.9,43.9,43.88,43.9,1082.0,CALX +2023-10-04 10:58:00,43.91,43.91,43.91,43.91,634.0,CALX +2023-10-04 10:56:00,43.91,43.93,43.91,43.93,542.0,CALX +2023-10-04 10:53:00,43.92,43.92,43.92,43.92,1447.0,CALX +2023-10-04 10:51:00,43.91,43.94,43.91,43.94,966.0,CALX +2023-10-04 10:49:00,43.89,43.89,43.89,43.89,389.0,CALX +2023-10-04 10:48:00,43.88,43.88,43.88,43.88,382.0,CALX +2023-10-04 10:46:00,44.01,44.02,43.94,43.95,1735.0,CALX +2023-10-04 10:45:00,43.99,43.99,43.99,43.99,336.0,CALX +2023-10-04 10:44:00,44.0,44.0,43.97,43.97,1751.0,CALX +2023-10-04 10:43:00,44.0,44.01,43.99,44.0,1485.0,CALX +2023-10-04 10:39:00,44.07,44.07,44.03,44.03,664.0,CALX +2023-10-04 10:38:00,44.05,44.05,44.03,44.03,768.0,CALX +2023-10-04 10:37:00,44.01,44.01,44.01,44.01,115.0,CALX +2023-10-04 10:35:00,43.97,43.97,43.97,43.97,401.0,CALX +2023-10-04 10:34:00,44.06,44.06,44.0,44.03,1871.0,CALX +2023-10-04 10:33:00,44.03,44.045,44.03,44.045,573.0,CALX +2023-10-04 10:31:00,44.12,44.12,44.12,44.12,200.0,CALX +2023-10-04 10:30:00,43.97,44.025,43.97,44.025,1782.0,CALX +2023-10-04 10:29:00,43.91,43.91,43.885,43.885,1177.0,CALX +2023-10-04 10:28:00,44.02,44.02,43.941,43.941,1609.0,CALX +2023-10-04 10:27:00,44.06,44.06,44.04,44.06,904.0,CALX +2023-10-04 10:26:00,43.98,44.01,43.97,43.97,2063.0,CALX +2023-10-04 10:25:00,43.9,43.915,43.9,43.915,892.0,CALX +2023-10-04 10:23:00,43.98,43.98,43.91,43.91,1595.0,CALX +2023-10-04 10:20:00,43.99,43.99,43.99,43.99,156.0,CALX +2023-10-04 10:19:00,43.94,43.96,43.92,43.92,524.0,CALX +2023-10-04 10:18:00,43.89,43.89,43.89,43.89,414.0,CALX +2023-10-04 10:17:00,43.91,43.91,43.855,43.855,1075.0,CALX +2023-10-04 10:16:00,44.0,44.0,43.96,44.0,1968.0,CALX +2023-10-04 10:14:00,44.07,44.07,44.07,44.07,207.0,CALX +2023-10-04 10:13:00,44.03,44.03,44.03,44.03,221.0,CALX +2023-10-04 10:12:00,44.055,44.055,44.055,44.055,221.0,CALX +2023-10-04 10:09:00,44.01,44.11,44.01,44.07,1528.0,CALX +2023-10-04 10:08:00,44.055,44.1,44.0,44.01,7412.0,CALX +2023-10-04 10:07:00,44.07,44.07,44.07,44.07,10228.0,CALX +2023-10-04 10:05:00,44.09,44.11,44.04,44.04,6330.0,CALX +2023-10-04 10:04:00,44.04,44.04,44.04,44.04,255.0,CALX +2023-10-04 10:03:00,44.065,44.065,44.065,44.065,322.0,CALX +2023-10-04 10:02:00,44.01,44.055,44.0,44.055,2275.0,CALX +2023-10-04 10:01:00,44.07,44.07,44.07,44.07,262.0,CALX +2023-10-04 10:00:00,44.12,44.12,44.12,44.12,224.0,CALX +2023-10-04 09:53:00,44.18,44.18,44.155,44.155,601.0,CALX +2023-10-04 09:52:00,44.18,44.18,44.12,44.12,486.0,CALX +2023-10-04 09:51:00,44.1,44.1,44.06,44.06,546.0,CALX +2023-10-04 09:50:00,44.26,44.27,44.16,44.16,1094.0,CALX +2023-10-04 09:47:00,44.415,44.415,44.415,44.415,356.0,CALX +2023-10-04 09:46:00,44.37,44.37,44.37,44.37,295.0,CALX +2023-10-04 09:44:00,44.56,44.56,44.56,44.56,5004.0,CALX +2023-10-04 09:40:00,44.77,44.77,44.53,44.595,2448.0,CALX +2023-10-04 09:38:00,44.805,44.805,44.805,44.805,193.0,CALX +2023-10-04 09:37:00,44.705,44.705,44.705,44.705,108.0,CALX +2023-10-04 09:30:00,44.42,44.47,44.42,44.47,2851.0,CALX +2023-10-04 07:49:00,43.91,43.91,43.81,43.81,7.0,CALX +2023-10-04 07:04:00,44.4,44.4,44.4,44.4,10.0,CALX +2023-10-03 19:43:00,44.35,44.4,44.12,44.4,6.0,CALX +2023-10-03 19:00:00,44.39,44.39,44.39,44.39,51042.0,CALX +2023-10-03 18:30:00,44.39,44.39,44.39,44.39,51042.0,CALX +2023-10-03 18:25:00,44.15,44.15,44.15,44.15,22.0,CALX +2023-10-03 17:19:00,44.0,44.0,44.0,44.0,2.0,CALX +2023-10-03 17:00:00,45.66,45.66,45.66,45.66,2.0,CALX +2023-10-03 16:10:00,44.39,44.39,44.39,44.39,51042.0,CALX +2023-10-03 16:01:00,44.39,44.39,44.39,44.39,2143.0,CALX +2023-10-03 16:00:00,44.42,44.42,44.39,44.39,113654.0,CALX +2023-10-03 15:59:00,44.44,44.44,44.36,44.42,16559.0,CALX +2023-10-03 15:58:00,44.42,44.43,44.41,44.43,7037.0,CALX +2023-10-03 15:57:00,44.42,44.44,44.41,44.43,8146.0,CALX +2023-10-03 15:56:00,44.41,44.43,44.41,44.415,5185.0,CALX +2023-10-03 15:55:00,44.44,44.455,44.41,44.42,6225.0,CALX +2023-10-03 15:54:00,44.435,44.455,44.404,44.42,4822.0,CALX +2023-10-03 15:53:00,44.43,44.44,44.395,44.43,3504.0,CALX +2023-10-03 15:52:00,44.47,44.47,44.435,44.435,3290.0,CALX +2023-10-03 15:51:00,44.46,44.49,44.459,44.465,3987.0,CALX +2023-10-03 15:50:00,44.39,44.485,44.36,44.485,4473.0,CALX +2023-10-03 15:49:00,44.416,44.42,44.39,44.39,2838.0,CALX +2023-10-03 15:48:00,44.41,44.41,44.38,44.405,873.0,CALX +2023-10-03 15:47:00,44.38,44.415,44.38,44.415,1150.0,CALX +2023-10-03 15:46:00,44.38,44.398,44.37,44.398,3934.0,CALX +2023-10-03 15:45:00,44.41,44.437,44.365,44.365,6034.0,CALX +2023-10-03 15:44:00,44.4,44.42,44.4,44.42,1652.0,CALX +2023-10-03 15:43:00,44.329,44.395,44.329,44.38,4458.0,CALX +2023-10-03 15:42:00,44.31,44.31,44.31,44.31,372.0,CALX +2023-10-03 15:41:00,44.31,44.31,44.31,44.31,670.0,CALX +2023-10-03 15:40:00,44.25,44.299,44.25,44.299,1740.0,CALX +2023-10-03 15:39:00,44.249,44.249,44.235,44.235,722.0,CALX +2023-10-03 15:38:00,44.21,44.23,44.185,44.22,2954.0,CALX +2023-10-03 15:37:00,44.235,44.235,44.235,44.235,2139.0,CALX +2023-10-03 15:36:00,44.26,44.28,44.25,44.27,2904.0,CALX +2023-10-03 15:35:00,44.22,44.24,44.22,44.24,678.0,CALX +2023-10-03 15:34:00,44.235,44.26,44.235,44.235,2438.0,CALX +2023-10-03 15:33:00,44.28,44.31,44.235,44.235,3781.0,CALX +2023-10-03 15:32:00,44.25,44.27,44.24,44.25,1726.0,CALX +2023-10-03 15:31:00,44.198,44.23,44.198,44.225,1705.0,CALX +2023-10-03 15:29:00,44.23,44.23,44.21,44.22,1192.0,CALX +2023-10-03 15:28:00,44.17,44.195,44.13,44.195,2737.0,CALX +2023-10-03 15:26:00,44.19,44.19,44.18,44.19,542.0,CALX +2023-10-03 15:25:00,44.241,44.241,44.2,44.2,1364.0,CALX +2023-10-03 15:24:00,44.28,44.28,44.28,44.28,221.0,CALX +2023-10-03 15:23:00,44.26,44.278,44.26,44.278,1136.0,CALX +2023-10-03 15:22:00,44.29,44.29,44.27,44.27,735.0,CALX +2023-10-03 15:21:00,44.36,44.36,44.31,44.31,1249.0,CALX +2023-10-03 15:20:00,44.385,44.385,44.38,44.38,554.0,CALX +2023-10-03 15:19:00,44.365,44.4,44.365,44.38,943.0,CALX +2023-10-03 15:18:00,44.37,44.37,44.34,44.34,1463.0,CALX +2023-10-03 15:17:00,44.37,44.39,44.37,44.39,321.0,CALX +2023-10-03 15:16:00,44.295,44.35,44.295,44.35,1866.0,CALX +2023-10-03 15:15:00,44.295,44.295,44.295,44.295,255.0,CALX +2023-10-03 15:14:00,44.28,44.3,44.28,44.3,802.0,CALX +2023-10-03 15:13:00,44.265,44.265,44.265,44.265,385.0,CALX +2023-10-03 15:12:00,44.265,44.265,44.265,44.265,237.0,CALX +2023-10-03 15:11:00,44.27,44.27,44.27,44.27,892.0,CALX +2023-10-03 15:09:00,44.29,44.29,44.29,44.29,198.0,CALX +2023-10-03 15:07:00,44.27,44.27,44.27,44.27,508.0,CALX +2023-10-03 15:06:00,44.26,44.26,44.26,44.26,664.0,CALX +2023-10-03 15:05:00,44.33,44.33,44.27,44.27,1418.0,CALX +2023-10-03 15:04:00,44.36,44.36,44.36,44.36,133.0,CALX +2023-10-03 15:03:00,44.27,44.325,44.27,44.325,1784.0,CALX +2023-10-03 15:02:00,44.26,44.26,44.26,44.26,514.0,CALX +2023-10-03 15:00:00,44.235,44.235,44.235,44.235,196.0,CALX +2023-10-03 14:59:00,44.23,44.23,44.23,44.23,354.0,CALX +2023-10-03 14:58:00,44.25,44.25,44.25,44.25,307.0,CALX +2023-10-03 14:57:00,44.171,44.23,44.171,44.23,1913.0,CALX +2023-10-03 14:56:00,44.173,44.173,44.17,44.17,408.0,CALX +2023-10-03 14:55:00,44.185,44.185,44.185,44.185,308.0,CALX +2023-10-03 14:54:00,44.2,44.2,44.185,44.185,1941.0,CALX +2023-10-03 14:53:00,44.185,44.2,44.18,44.185,1537.0,CALX +2023-10-03 14:52:00,44.19,44.19,44.18,44.18,788.0,CALX +2023-10-03 14:50:00,44.21,44.21,44.21,44.21,429.0,CALX +2023-10-03 14:48:00,44.2,44.2,44.2,44.2,315.0,CALX +2023-10-03 14:45:00,44.22,44.235,44.22,44.235,851.0,CALX +2023-10-03 14:44:00,44.23,44.25,44.18,44.195,3570.0,CALX +2023-10-03 14:43:00,44.205,44.22,44.205,44.22,692.0,CALX +2023-10-03 14:42:00,44.195,44.195,44.195,44.195,852.0,CALX +2023-10-03 14:41:00,44.21,44.21,44.21,44.21,880.0,CALX +2023-10-03 14:36:00,44.23,44.23,44.22,44.23,917.0,CALX +2023-10-03 14:34:00,44.23,44.23,44.23,44.23,646.0,CALX +2023-10-03 14:33:00,44.21,44.21,44.21,44.21,160.0,CALX +2023-10-03 14:31:00,44.19,44.2,44.19,44.2,501.0,CALX +2023-10-03 14:26:00,44.14,44.185,44.14,44.18,1569.0,CALX +2023-10-03 14:24:00,44.07,44.08,44.07,44.08,831.0,CALX +2023-10-03 14:23:00,44.06,44.08,44.06,44.08,1190.0,CALX +2023-10-03 14:21:00,44.021,44.021,44.0,44.01,4287.0,CALX +2023-10-03 14:19:00,44.03,44.05,44.03,44.04,1211.0,CALX +2023-10-03 14:15:00,44.01,44.04,44.0,44.04,1727.0,CALX +2023-10-03 14:14:00,44.035,44.035,44.011,44.011,650.0,CALX +2023-10-03 14:10:00,44.03,44.03,44.03,44.03,356.0,CALX +2023-10-03 14:06:00,44.02,44.02,44.0,44.0,1142.0,CALX +2023-10-03 14:04:00,44.065,44.065,44.065,44.065,366.0,CALX +2023-10-03 14:03:00,44.07,44.07,44.06,44.065,1006.0,CALX +2023-10-03 14:01:00,44.12,44.12,44.08,44.1,3054.0,CALX +2023-10-03 14:00:00,44.22,44.24,44.22,44.22,872.0,CALX +2023-10-03 13:58:00,44.24,44.24,44.22,44.22,436.0,CALX +2023-10-03 13:57:00,44.239,44.239,44.239,44.239,108.0,CALX +2023-10-03 13:56:00,44.19,44.24,44.19,44.24,1339.0,CALX +2023-10-03 13:55:00,44.19,44.22,44.19,44.22,1054.0,CALX +2023-10-03 13:54:00,44.215,44.215,44.215,44.215,149.0,CALX +2023-10-03 13:49:00,44.2,44.225,44.2,44.225,647.0,CALX +2023-10-03 13:47:00,44.235,44.235,44.235,44.235,152.0,CALX +2023-10-03 13:42:00,44.23,44.26,44.23,44.26,362.0,CALX +2023-10-03 13:36:00,44.27,44.29,44.25,44.28,1700.0,CALX +2023-10-03 13:35:00,44.23,44.24,44.23,44.235,1379.0,CALX +2023-10-03 13:34:00,44.15,44.25,44.15,44.25,4603.0,CALX +2023-10-03 13:33:00,44.13,44.15,44.123,44.15,1240.0,CALX +2023-10-03 13:31:00,44.09,44.09,44.09,44.09,165.0,CALX +2023-10-03 13:29:00,44.105,44.105,44.105,44.105,134.0,CALX +2023-10-03 13:28:00,44.1,44.1,44.08,44.08,584.0,CALX +2023-10-03 13:23:00,44.168,44.168,44.168,44.168,272.0,CALX +2023-10-03 13:22:00,44.16,44.16,44.16,44.16,647.0,CALX +2023-10-03 13:17:00,44.21,44.21,44.205,44.205,583.0,CALX +2023-10-03 13:15:00,44.13,44.21,44.13,44.21,1901.0,CALX +2023-10-03 13:14:00,44.14,44.16,44.14,44.16,930.0,CALX +2023-10-03 13:13:00,44.125,44.125,44.12,44.12,222.0,CALX +2023-10-03 13:09:00,44.13,44.13,44.13,44.13,334.0,CALX +2023-10-03 13:08:00,44.13,44.13,44.13,44.13,124.0,CALX +2023-10-03 13:07:00,44.15,44.15,44.15,44.15,555.0,CALX +2023-10-03 13:06:00,44.21,44.21,44.18,44.18,1012.0,CALX +2023-10-03 13:05:00,44.27,44.27,44.25,44.25,496.0,CALX +2023-10-03 13:03:00,44.24,44.255,44.24,44.255,890.0,CALX +2023-10-03 13:00:00,44.18,44.205,44.18,44.205,538.0,CALX +2023-10-03 12:59:00,44.126,44.126,44.126,44.126,159.0,CALX +2023-10-03 12:58:00,44.15,44.15,44.14,44.15,417.0,CALX +2023-10-03 12:57:00,44.14,44.16,44.14,44.15,635.0,CALX +2023-10-03 12:56:00,44.09,44.14,44.09,44.13,1425.0,CALX +2023-10-03 12:55:00,44.07,44.08,44.07,44.08,1071.0,CALX +2023-10-03 12:54:00,44.095,44.095,44.095,44.095,105.0,CALX +2023-10-03 12:53:00,44.12,44.12,44.12,44.12,251.0,CALX +2023-10-03 12:52:00,44.05,44.11,44.04,44.11,2680.0,CALX +2023-10-03 12:51:00,44.07,44.07,44.07,44.07,257.0,CALX +2023-10-03 12:50:00,44.042,44.042,44.042,44.041,302.0,CALX +2023-10-03 12:48:00,44.08,44.08,44.068,44.067,579.0,CALX +2023-10-03 12:45:00,44.06,44.06,44.06,44.06,206.0,CALX +2023-10-03 12:43:00,44.03,44.03,44.0,44.01,679.0,CALX +2023-10-03 12:42:00,44.13,44.13,44.05,44.05,1219.0,CALX +2023-10-03 12:41:00,44.14,44.14,44.14,44.14,156.0,CALX +2023-10-03 12:40:00,44.117,44.14,44.117,44.14,552.0,CALX +2023-10-03 12:39:00,44.091,44.091,44.091,44.091,117.0,CALX +2023-10-03 12:37:00,44.09,44.11,44.09,44.092,522.0,CALX +2023-10-03 12:36:00,44.07,44.1,44.07,44.1,1182.0,CALX +2023-10-03 12:35:00,44.182,44.182,44.09,44.1,1369.0,CALX +2023-10-03 12:31:00,44.11,44.11,44.11,44.11,841.0,CALX +2023-10-03 12:28:00,44.18,44.18,44.18,44.18,454.0,CALX +2023-10-03 12:27:00,44.145,44.145,44.145,44.145,178.0,CALX +2023-10-03 12:26:00,44.13,44.13,44.13,44.13,983.0,CALX +2023-10-03 12:22:00,44.08,44.08,44.08,44.08,106.0,CALX +2023-10-03 12:21:00,44.175,44.175,44.115,44.115,1150.0,CALX +2023-10-03 12:19:00,44.14,44.17,44.14,44.17,419.0,CALX +2023-10-03 12:18:00,44.01,44.109,44.01,44.109,1471.0,CALX +2023-10-03 12:17:00,44.05,44.055,44.03,44.03,581.0,CALX +2023-10-03 12:16:00,43.985,44.03,43.985,44.03,1419.0,CALX +2023-10-03 12:15:00,43.985,43.985,43.985,43.985,239.0,CALX +2023-10-03 12:14:00,43.94,44.03,43.94,43.985,1968.0,CALX +2023-10-03 12:10:00,43.96,43.96,43.94,43.94,597.0,CALX +2023-10-03 12:09:00,44.08,44.08,44.0,44.0,2407.0,CALX +2023-10-03 12:08:00,44.105,44.105,44.105,44.105,272.0,CALX +2023-10-03 12:07:00,44.105,44.105,44.105,44.105,189.0,CALX +2023-10-03 12:03:00,44.16,44.16,44.11,44.11,1611.0,CALX +2023-10-03 12:01:00,44.06,44.06,44.06,44.06,1015.0,CALX +2023-10-03 11:59:00,44.0,44.02,44.0,44.02,573.0,CALX +2023-10-03 11:58:00,43.98,43.98,43.98,43.98,612.0,CALX +2023-10-03 11:57:00,44.03,44.03,44.0,44.0,941.0,CALX +2023-10-03 11:56:00,44.02,44.04,43.95,44.04,5925.0,CALX +2023-10-03 11:55:00,44.02,44.02,44.02,44.02,281.0,CALX +2023-10-03 11:54:00,44.01,44.01,44.01,44.01,173.0,CALX +2023-10-03 11:53:00,44.07,44.08,44.05,44.08,719.0,CALX +2023-10-03 11:52:00,44.097,44.097,44.097,44.097,343.0,CALX +2023-10-03 11:49:00,44.16,44.16,44.15,44.15,727.0,CALX +2023-10-03 11:48:00,44.185,44.185,44.185,44.185,110.0,CALX +2023-10-03 11:47:00,44.185,44.185,44.185,44.185,368.0,CALX +2023-10-03 11:46:00,44.16,44.18,44.16,44.18,1130.0,CALX +2023-10-03 11:45:00,44.13,44.13,44.13,44.13,584.0,CALX +2023-10-03 11:44:00,44.17,44.17,44.135,44.14,1471.0,CALX +2023-10-03 11:43:00,44.115,44.14,44.115,44.14,356.0,CALX +2023-10-03 11:42:00,44.19,44.19,44.11,44.12,2422.0,CALX +2023-10-03 11:41:00,44.18,44.18,44.18,44.18,211.0,CALX +2023-10-03 11:40:00,44.19,44.2,44.16,44.16,1967.0,CALX +2023-10-03 11:37:00,44.145,44.145,44.145,44.145,500.0,CALX +2023-10-03 11:34:00,44.125,44.125,44.125,44.125,244.0,CALX +2023-10-03 11:30:00,44.13,44.2,44.09,44.2,2995.0,CALX +2023-10-03 11:28:00,44.21,44.21,44.21,44.21,194.0,CALX +2023-10-03 11:25:00,44.185,44.185,44.185,44.185,263.0,CALX +2023-10-03 11:23:00,44.3,44.3,44.26,44.26,912.0,CALX +2023-10-03 11:20:00,44.27,44.31,44.27,44.305,786.0,CALX +2023-10-03 11:19:00,44.26,44.26,44.26,44.26,1017.0,CALX +2023-10-03 11:16:00,44.218,44.218,44.218,44.217,135.0,CALX +2023-10-03 11:15:00,44.18,44.22,44.18,44.22,334.0,CALX +2023-10-03 11:13:00,44.22,44.22,44.22,44.22,267.0,CALX +2023-10-03 11:10:00,44.21,44.21,44.11,44.16,1969.0,CALX +2023-10-03 11:09:00,44.31,44.31,44.211,44.211,1923.0,CALX +2023-10-03 11:06:00,44.24,44.24,44.24,44.24,105.0,CALX +2023-10-03 11:05:00,44.27,44.27,44.27,44.27,119.0,CALX +2023-10-03 11:04:00,44.275,44.275,44.275,44.275,215.0,CALX +2023-10-03 10:59:00,44.54,44.54,44.39,44.39,1325.0,CALX +2023-10-03 10:57:00,44.5,44.5,44.461,44.461,766.0,CALX +2023-10-03 10:56:00,44.49,44.495,44.49,44.49,602.0,CALX +2023-10-03 10:55:00,44.52,44.585,44.52,44.545,3026.0,CALX +2023-10-03 10:53:00,44.47,44.47,44.46,44.47,2712.0,CALX +2023-10-03 10:52:00,44.47,44.495,44.47,44.47,1288.0,CALX +2023-10-03 10:51:00,44.495,44.495,44.495,44.495,129.0,CALX +2023-10-03 10:46:00,44.5,44.5,44.495,44.495,385.0,CALX +2023-10-03 10:40:00,44.471,44.471,44.471,44.47,268.0,CALX +2023-10-03 10:39:00,44.54,44.56,44.5,44.5,1281.0,CALX +2023-10-03 10:38:00,44.58,44.58,44.58,44.58,313.0,CALX +2023-10-03 10:37:00,44.692,44.692,44.63,44.63,558.0,CALX +2023-10-03 10:36:00,44.695,44.695,44.695,44.695,153.0,CALX +2023-10-03 10:35:00,44.635,44.685,44.635,44.685,762.0,CALX +2023-10-03 10:32:00,44.6,44.64,44.6,44.64,1417.0,CALX +2023-10-03 10:31:00,44.55,44.55,44.55,44.55,193.0,CALX +2023-10-03 10:30:00,44.56,44.56,44.56,44.56,395.0,CALX +2023-10-03 10:29:00,44.65,44.65,44.65,44.65,273.0,CALX +2023-10-03 10:28:00,44.66,44.66,44.66,44.66,553.0,CALX +2023-10-03 10:27:00,44.7,44.7,44.7,44.7,515.0,CALX +2023-10-03 10:26:00,44.708,44.708,44.708,44.707,188.0,CALX +2023-10-03 10:25:00,44.69,44.69,44.69,44.69,1045.0,CALX +2023-10-03 10:23:00,44.66,44.69,44.66,44.69,443.0,CALX +2023-10-03 10:17:00,44.785,44.785,44.73,44.765,778.0,CALX +2023-10-03 10:15:00,44.83,44.85,44.775,44.8,1455.0,CALX +2023-10-03 10:14:00,44.93,44.93,44.84,44.84,742.0,CALX +2023-10-03 10:13:00,45.0,45.0,45.0,45.0,230.0,CALX +2023-10-03 10:12:00,44.96,44.96,44.96,44.96,919.0,CALX +2023-10-03 10:11:00,44.84,44.94,44.84,44.925,1891.0,CALX +2023-10-03 10:10:00,44.88,44.88,44.88,44.88,141.0,CALX +2023-10-03 10:08:00,44.88,44.88,44.88,44.88,145.0,CALX +2023-10-03 10:07:00,44.92,44.92,44.92,44.92,285.0,CALX +2023-10-03 10:06:00,44.93,44.93,44.93,44.93,201.0,CALX +2023-10-03 10:04:00,44.88,44.88,44.88,44.88,175.0,CALX +2023-10-03 10:01:00,44.995,44.995,44.995,44.995,154.0,CALX +2023-10-03 10:00:00,45.11,45.11,45.01,45.01,769.0,CALX +2023-10-03 09:59:00,45.18,45.18,45.18,45.18,125.0,CALX +2023-10-03 09:58:00,45.24,45.24,45.2,45.2,794.0,CALX +2023-10-03 09:57:00,45.305,45.305,45.305,45.305,108.0,CALX +2023-10-03 09:56:00,45.305,45.305,45.305,45.305,719.0,CALX +2023-10-03 09:55:00,45.31,45.31,45.31,45.31,202.0,CALX +2023-10-03 09:54:00,45.31,45.31,45.31,45.31,148.0,CALX +2023-10-03 09:52:00,45.335,45.335,45.31,45.31,668.0,CALX +2023-10-03 09:51:00,45.345,45.345,45.345,45.345,112.0,CALX +2023-10-03 09:49:00,45.345,45.36,45.345,45.36,458.0,CALX +2023-10-03 09:48:00,45.25,45.29,45.175,45.27,1185.0,CALX +2023-10-03 09:47:00,45.15,45.15,45.15,45.15,288.0,CALX +2023-10-03 09:46:00,45.24,45.24,45.19,45.19,1975.0,CALX +2023-10-03 09:43:00,45.45,45.46,45.32,45.35,4386.0,CALX +2023-10-03 09:42:00,45.355,45.355,45.355,45.355,144.0,CALX +2023-10-03 09:40:00,45.265,45.355,45.265,45.355,533.0,CALX +2023-10-03 09:39:00,45.455,45.455,45.32,45.345,10857.0,CALX +2023-10-03 09:38:00,45.45,45.45,45.45,45.45,235.0,CALX +2023-10-03 09:36:00,45.48,45.49,45.48,45.49,322.0,CALX +2023-10-03 09:35:00,45.505,45.505,45.495,45.495,844.0,CALX +2023-10-03 09:34:00,45.54,45.55,45.495,45.495,5557.0,CALX +2023-10-03 09:33:00,45.52,45.52,45.52,45.52,117.0,CALX +2023-10-03 09:32:00,45.36,45.36,45.315,45.315,290.0,CALX +2023-10-03 09:31:00,45.59,45.59,45.59,45.59,109.0,CALX +2023-10-03 09:30:00,45.32,45.69,45.318,45.317,3167.0,CALX +2023-10-03 08:51:00,45.66,45.66,45.66,45.66,1.0,CALX +2023-10-03 07:26:00,45.5,45.5,45.5,45.5,110.0,CALX +2023-10-02 19:00:00,45.66,45.66,45.66,45.66,61441.0,CALX +2023-10-02 18:30:00,45.66,45.66,45.66,45.66,61441.0,CALX +2023-10-02 16:10:00,45.66,45.66,45.66,45.66,61441.0,CALX +2023-10-02 16:06:00,45.12,45.12,45.12,45.12,1.0,CALX +2023-10-02 16:04:00,45.659,45.659,45.659,45.659,500.0,CALX +2023-10-02 16:02:00,45.66,45.66,45.66,45.66,4617.0,CALX +2023-10-02 16:01:00,45.66,45.66,45.66,45.66,1201.0,CALX +2023-10-02 16:00:00,45.68,45.68,45.66,45.66,128348.0,CALX +2023-10-02 15:59:00,45.68,45.69,45.61,45.68,20408.0,CALX +2023-10-02 15:58:00,45.68,45.7,45.68,45.685,3610.0,CALX +2023-10-02 15:57:00,45.715,45.74,45.68,45.68,5540.0,CALX +2023-10-02 15:56:00,45.74,45.76,45.73,45.73,8153.0,CALX +2023-10-02 15:55:00,45.73,45.75,45.71,45.73,3318.0,CALX +2023-10-02 15:54:00,45.68,45.715,45.66,45.715,4504.0,CALX +2023-10-02 15:53:00,45.67,45.69,45.67,45.69,2071.0,CALX +2023-10-02 15:52:00,45.7,45.71,45.69,45.69,2763.0,CALX +2023-10-02 15:51:00,45.65,45.69,45.65,45.675,4526.0,CALX +2023-10-02 15:50:00,45.58,45.62,45.555,45.62,5309.0,CALX +2023-10-02 15:49:00,45.62,45.62,45.61,45.61,2084.0,CALX +2023-10-02 15:48:00,45.55,45.59,45.54,45.59,3887.0,CALX +2023-10-02 15:47:00,45.62,45.62,45.57,45.57,2898.0,CALX +2023-10-02 15:46:00,45.59,45.63,45.575,45.63,3455.0,CALX +2023-10-02 15:45:00,45.56,45.57,45.54,45.57,2541.0,CALX +2023-10-02 15:44:00,45.53,45.53,45.53,45.53,1286.0,CALX +2023-10-02 15:43:00,45.51,45.52,45.47,45.52,4668.0,CALX +2023-10-02 15:42:00,45.49,45.51,45.49,45.49,1544.0,CALX +2023-10-02 15:41:00,45.5,45.52,45.5,45.52,1636.0,CALX +2023-10-02 15:40:00,45.49,45.51,45.48,45.51,2204.0,CALX +2023-10-02 15:39:00,45.5,45.5,45.49,45.49,757.0,CALX +2023-10-02 15:38:00,45.43,45.47,45.43,45.47,1543.0,CALX +2023-10-02 15:37:00,45.45,45.45,45.41,45.41,728.0,CALX +2023-10-02 15:36:00,45.5,45.5,45.47,45.47,1036.0,CALX +2023-10-02 15:35:00,45.52,45.52,45.5,45.5,904.0,CALX +2023-10-02 15:34:00,45.55,45.56,45.53,45.54,1306.0,CALX +2023-10-02 15:33:00,45.54,45.54,45.535,45.535,1062.0,CALX +2023-10-02 15:32:00,45.55,45.56,45.55,45.55,1451.0,CALX +2023-10-02 15:31:00,45.53,45.55,45.53,45.535,750.0,CALX +2023-10-02 15:30:00,45.55,45.55,45.52,45.525,1905.0,CALX +2023-10-02 15:29:00,45.55,45.55,45.55,45.55,258.0,CALX +2023-10-02 15:28:00,45.51,45.53,45.51,45.52,1325.0,CALX +2023-10-02 15:27:00,45.52,45.52,45.49,45.51,1754.0,CALX +2023-10-02 15:26:00,45.5,45.5,45.5,45.5,382.0,CALX +2023-10-02 15:25:00,45.53,45.53,45.51,45.51,748.0,CALX +2023-10-02 15:24:00,45.53,45.53,45.53,45.53,613.0,CALX +2023-10-02 15:23:00,45.54,45.54,45.53,45.53,1240.0,CALX +2023-10-02 15:22:00,45.54,45.58,45.54,45.58,970.0,CALX +2023-10-02 15:21:00,45.49,45.53,45.49,45.51,956.0,CALX +2023-10-02 15:20:00,45.45,45.5,45.45,45.49,958.0,CALX +2023-10-02 15:19:00,45.48,45.48,45.47,45.475,1019.0,CALX +2023-10-02 15:16:00,45.49,45.49,45.49,45.49,382.0,CALX +2023-10-02 15:15:00,45.425,45.48,45.425,45.47,1195.0,CALX +2023-10-02 15:14:00,45.42,45.44,45.42,45.43,778.0,CALX +2023-10-02 15:13:00,45.48,45.48,45.42,45.42,2896.0,CALX +2023-10-02 15:12:00,45.44,45.53,45.425,45.53,2581.0,CALX +2023-10-02 15:11:00,45.42,45.445,45.42,45.445,511.0,CALX +2023-10-02 15:09:00,45.445,45.445,45.445,45.445,246.0,CALX +2023-10-02 15:08:00,45.46,45.5,45.46,45.46,1640.0,CALX +2023-10-02 15:07:00,45.44,45.46,45.44,45.46,972.0,CALX +2023-10-02 15:05:00,45.39,45.43,45.39,45.43,1254.0,CALX +2023-10-02 15:04:00,45.42,45.42,45.4,45.4,306.0,CALX +2023-10-02 15:03:00,45.41,45.42,45.39,45.42,1061.0,CALX +2023-10-02 15:02:00,45.44,45.46,45.44,45.46,805.0,CALX +2023-10-02 15:01:00,45.42,45.46,45.41,45.46,1580.0,CALX +2023-10-02 15:00:00,45.43,45.45,45.43,45.44,738.0,CALX +2023-10-02 14:58:00,45.44,45.44,45.44,45.44,111.0,CALX +2023-10-02 14:57:00,45.43,45.455,45.43,45.45,307.0,CALX +2023-10-02 14:56:00,45.43,45.43,45.43,45.43,101.0,CALX +2023-10-02 14:55:00,45.45,45.46,45.45,45.455,732.0,CALX +2023-10-02 14:54:00,45.53,45.53,45.46,45.465,1789.0,CALX +2023-10-02 14:53:00,45.49,45.49,45.49,45.49,132.0,CALX +2023-10-02 14:50:00,45.5,45.5,45.5,45.5,256.0,CALX +2023-10-02 14:49:00,45.49,45.49,45.49,45.49,247.0,CALX +2023-10-02 14:48:00,45.45,45.49,45.45,45.49,1039.0,CALX +2023-10-02 14:47:00,45.43,45.43,45.43,45.43,413.0,CALX +2023-10-02 14:46:00,45.44,45.44,45.44,45.44,259.0,CALX +2023-10-02 14:45:00,45.42,45.45,45.42,45.44,743.0,CALX +2023-10-02 14:41:00,45.35,45.41,45.35,45.41,1846.0,CALX +2023-10-02 14:40:00,45.34,45.35,45.32,45.35,1141.0,CALX +2023-10-02 14:38:00,45.4,45.4,45.4,45.4,480.0,CALX +2023-10-02 14:37:00,45.41,45.42,45.41,45.42,968.0,CALX +2023-10-02 14:36:00,45.42,45.42,45.42,45.42,490.0,CALX +2023-10-02 14:35:00,45.39,45.4,45.39,45.4,605.0,CALX +2023-10-02 14:34:00,45.38,45.385,45.365,45.365,1555.0,CALX +2023-10-02 14:33:00,45.4,45.4,45.4,45.4,208.0,CALX +2023-10-02 14:31:00,45.4,45.4,45.4,45.4,279.0,CALX +2023-10-02 14:29:00,45.38,45.42,45.38,45.4,1958.0,CALX +2023-10-02 14:27:00,45.39,45.39,45.39,45.39,506.0,CALX +2023-10-02 14:24:00,45.405,45.42,45.405,45.42,645.0,CALX +2023-10-02 14:22:00,45.37,45.4,45.37,45.4,421.0,CALX +2023-10-02 14:19:00,45.44,45.44,45.44,45.44,318.0,CALX +2023-10-02 14:16:00,45.48,45.485,45.47,45.485,1128.0,CALX +2023-10-02 14:15:00,45.54,45.54,45.52,45.52,753.0,CALX +2023-10-02 14:12:00,45.54,45.56,45.54,45.56,757.0,CALX +2023-10-02 14:11:00,45.485,45.49,45.485,45.49,453.0,CALX +2023-10-02 14:10:00,45.465,45.5,45.465,45.48,1985.0,CALX +2023-10-02 14:09:00,45.44,45.44,45.44,45.44,216.0,CALX +2023-10-02 14:08:00,45.47,45.47,45.46,45.47,960.0,CALX +2023-10-02 14:06:00,45.47,45.49,45.47,45.49,1005.0,CALX +2023-10-02 14:05:00,45.45,45.45,45.45,45.45,198.0,CALX +2023-10-02 14:04:00,45.45,45.45,45.45,45.45,324.0,CALX +2023-10-02 14:02:00,45.461,45.461,45.461,45.461,452.0,CALX +2023-10-02 14:00:00,45.44,45.44,45.44,45.44,267.0,CALX +2023-10-02 13:59:00,45.45,45.45,45.45,45.45,394.0,CALX +2023-10-02 13:56:00,45.48,45.48,45.43,45.45,2023.0,CALX +2023-10-02 13:55:00,45.48,45.48,45.48,45.48,610.0,CALX +2023-10-02 13:52:00,45.48,45.515,45.455,45.515,1730.0,CALX +2023-10-02 13:51:00,45.43,45.43,45.43,45.43,106.0,CALX +2023-10-02 13:49:00,45.45,45.45,45.45,45.45,217.0,CALX +2023-10-02 13:48:00,45.45,45.45,45.42,45.42,983.0,CALX +2023-10-02 13:45:00,45.39,45.476,45.39,45.475,3076.0,CALX +2023-10-02 13:42:00,45.4,45.42,45.385,45.42,1011.0,CALX +2023-10-02 13:41:00,45.375,45.375,45.375,45.375,102.0,CALX +2023-10-02 13:37:00,45.38,45.38,45.38,45.38,283.0,CALX +2023-10-02 13:36:00,45.44,45.44,45.4,45.4,1342.0,CALX +2023-10-02 13:35:00,45.46,45.46,45.46,45.46,100.0,CALX +2023-10-02 13:33:00,45.46,45.46,45.45,45.46,1708.0,CALX +2023-10-02 13:32:00,45.495,45.495,45.495,45.495,100.0,CALX +2023-10-02 13:30:00,45.47,45.48,45.47,45.48,497.0,CALX +2023-10-02 13:29:00,45.44,45.44,45.44,45.44,305.0,CALX +2023-10-02 13:28:00,45.385,45.435,45.385,45.43,1786.0,CALX +2023-10-02 13:26:00,45.38,45.38,45.38,45.38,512.0,CALX +2023-10-02 13:25:00,45.38,45.38,45.38,45.38,220.0,CALX +2023-10-02 13:24:00,45.36,45.36,45.36,45.36,123.0,CALX +2023-10-02 13:23:00,45.4,45.4,45.375,45.375,530.0,CALX +2023-10-02 13:21:00,45.375,45.375,45.375,45.375,300.0,CALX +2023-10-02 13:18:00,45.375,45.4,45.375,45.4,411.0,CALX +2023-10-02 13:17:00,45.375,45.375,45.375,45.375,122.0,CALX +2023-10-02 13:16:00,45.36,45.38,45.36,45.38,664.0,CALX +2023-10-02 13:15:00,45.265,45.265,45.265,45.265,399.0,CALX +2023-10-02 13:14:00,45.25,45.29,45.25,45.29,935.0,CALX +2023-10-02 13:13:00,45.28,45.28,45.28,45.28,532.0,CALX +2023-10-02 13:11:00,45.3,45.3,45.3,45.3,466.0,CALX +2023-10-02 13:09:00,45.31,45.33,45.31,45.33,638.0,CALX +2023-10-02 13:07:00,45.34,45.35,45.29,45.29,1546.0,CALX +2023-10-02 13:03:00,45.275,45.355,45.275,45.355,1484.0,CALX +2023-10-02 12:59:00,45.3,45.3,45.27,45.28,720.0,CALX +2023-10-02 12:58:00,45.25,45.25,45.25,45.25,505.0,CALX +2023-10-02 12:55:00,45.22,45.28,45.22,45.28,255.0,CALX +2023-10-02 12:53:00,45.279,45.279,45.279,45.279,332.0,CALX +2023-10-02 12:52:00,45.22,45.22,45.22,45.22,101.0,CALX +2023-10-02 12:50:00,45.25,45.25,45.25,45.25,283.0,CALX +2023-10-02 12:48:00,45.27,45.27,45.24,45.24,989.0,CALX +2023-10-02 12:45:00,45.2,45.265,45.2,45.265,2395.0,CALX +2023-10-02 12:44:00,45.18,45.18,45.18,45.18,387.0,CALX +2023-10-02 12:42:00,45.2,45.2,45.2,45.2,467.0,CALX +2023-10-02 12:41:00,45.23,45.23,45.23,45.23,276.0,CALX +2023-10-02 12:40:00,45.23,45.23,45.23,45.23,203.0,CALX +2023-10-02 12:39:00,45.23,45.257,45.23,45.23,699.0,CALX +2023-10-02 12:37:00,45.26,45.26,45.23,45.24,1243.0,CALX +2023-10-02 12:36:00,45.28,45.28,45.26,45.26,990.0,CALX +2023-10-02 12:33:00,45.27,45.27,45.27,45.27,102.0,CALX +2023-10-02 12:30:00,45.26,45.26,45.26,45.26,832.0,CALX +2023-10-02 12:27:00,45.295,45.295,45.295,45.295,112.0,CALX +2023-10-02 12:26:00,45.31,45.31,45.29,45.29,692.0,CALX +2023-10-02 12:25:00,45.245,45.245,45.245,45.245,202.0,CALX +2023-10-02 12:24:00,45.24,45.24,45.24,45.24,112.0,CALX +2023-10-02 12:23:00,45.275,45.275,45.275,45.275,202.0,CALX +2023-10-02 12:21:00,45.275,45.275,45.275,45.275,107.0,CALX +2023-10-02 12:17:00,45.275,45.275,45.275,45.275,108.0,CALX +2023-10-02 12:13:00,45.27,45.27,45.249,45.249,430.0,CALX +2023-10-02 12:12:00,45.26,45.26,45.255,45.255,645.0,CALX +2023-10-02 12:11:00,45.17,45.26,45.17,45.225,7586.0,CALX +2023-10-02 12:09:00,45.12,45.12,45.08,45.08,587.0,CALX +2023-10-02 12:08:00,45.15,45.15,45.145,45.145,720.0,CALX +2023-10-02 12:06:00,45.21,45.21,45.21,45.21,714.0,CALX +2023-10-02 12:05:00,45.15,45.23,45.12,45.2,4204.0,CALX +2023-10-02 12:04:00,45.2,45.2,45.16,45.16,758.0,CALX +2023-10-02 12:02:00,45.245,45.245,45.245,45.245,193.0,CALX +2023-10-02 12:00:00,45.24,45.245,45.24,45.245,666.0,CALX +2023-10-02 11:59:00,45.27,45.27,45.27,45.27,141.0,CALX +2023-10-02 11:57:00,45.27,45.285,45.27,45.285,226.0,CALX +2023-10-02 11:56:00,45.28,45.31,45.235,45.235,619.0,CALX +2023-10-02 11:55:00,45.33,45.33,45.32,45.32,437.0,CALX +2023-10-02 11:53:00,45.4,45.4,45.35,45.35,781.0,CALX +2023-10-02 11:51:00,45.405,45.405,45.405,45.405,212.0,CALX +2023-10-02 11:50:00,45.44,45.44,45.44,45.44,101.0,CALX +2023-10-02 11:48:00,45.43,45.44,45.43,45.44,451.0,CALX +2023-10-02 11:47:00,45.44,45.44,45.44,45.44,100.0,CALX +2023-10-02 11:46:00,45.5,45.5,45.5,45.5,314.0,CALX +2023-10-02 11:44:00,45.51,45.63,45.51,45.54,3911.0,CALX +2023-10-02 11:43:00,45.56,45.56,45.56,45.56,358.0,CALX +2023-10-02 11:42:00,45.56,45.56,45.56,45.56,144.0,CALX +2023-10-02 11:39:00,45.53,45.53,45.53,45.53,183.0,CALX +2023-10-02 11:38:00,45.53,45.53,45.53,45.53,202.0,CALX +2023-10-02 11:37:00,45.58,45.58,45.58,45.58,154.0,CALX +2023-10-02 11:36:00,45.687,45.687,45.61,45.61,560.0,CALX +2023-10-02 11:35:00,45.66,45.66,45.66,45.66,349.0,CALX +2023-10-02 11:32:00,45.67,45.67,45.66,45.66,462.0,CALX +2023-10-02 11:31:00,45.67,45.67,45.67,45.67,256.0,CALX +2023-10-02 11:30:00,45.72,45.72,45.72,45.72,203.0,CALX +2023-10-02 11:27:00,45.745,45.745,45.68,45.72,1331.0,CALX +2023-10-02 11:26:00,45.71,45.71,45.71,45.71,304.0,CALX +2023-10-02 11:25:00,45.63,45.66,45.63,45.66,1096.0,CALX +2023-10-02 11:24:00,45.63,45.63,45.63,45.63,127.0,CALX +2023-10-02 11:23:00,45.635,45.635,45.62,45.62,313.0,CALX +2023-10-02 11:22:00,45.68,45.68,45.63,45.63,1970.0,CALX +2023-10-02 11:21:00,45.62,45.64,45.62,45.64,403.0,CALX +2023-10-02 11:19:00,45.605,45.605,45.57,45.57,356.0,CALX +2023-10-02 11:18:00,45.57,45.59,45.56,45.59,1130.0,CALX +2023-10-02 11:17:00,45.5,45.5,45.5,45.5,647.0,CALX +2023-10-02 11:15:00,45.47,45.53,45.47,45.53,1159.0,CALX +2023-10-02 11:14:00,45.435,45.435,45.435,45.435,291.0,CALX +2023-10-02 11:12:00,45.4,45.4,45.4,45.4,216.0,CALX +2023-10-02 11:11:00,45.42,45.42,45.42,45.42,391.0,CALX +2023-10-02 11:10:00,45.35,45.41,45.35,45.41,733.0,CALX +2023-10-02 11:09:00,45.22,45.335,45.21,45.335,3009.0,CALX +2023-10-02 11:07:00,45.26,45.26,45.26,45.26,257.0,CALX +2023-10-02 11:05:00,45.28,45.28,45.24,45.24,429.0,CALX +2023-10-02 11:04:00,45.31,45.31,45.31,45.31,578.0,CALX +2023-10-02 11:03:00,45.35,45.38,45.3,45.3,3659.0,CALX +2023-10-02 11:02:00,45.38,45.38,45.37,45.37,1225.0,CALX +2023-10-02 11:01:00,45.4,45.4,45.39,45.39,1333.0,CALX +2023-10-02 11:00:00,45.39,45.39,45.39,45.39,110.0,CALX +2023-10-02 10:59:00,45.38,45.38,45.38,45.38,128.0,CALX +2023-10-02 10:57:00,45.38,45.38,45.38,45.38,318.0,CALX +2023-10-02 10:56:00,45.35,45.35,45.34,45.34,414.0,CALX +2023-10-02 10:55:00,45.395,45.395,45.395,45.395,207.0,CALX +2023-10-02 10:53:00,45.46,45.46,45.4,45.4,324.0,CALX +2023-10-02 10:52:00,45.411,45.411,45.411,45.411,188.0,CALX +2023-10-02 10:51:00,45.43,45.465,45.41,45.41,782.0,CALX +2023-10-02 10:49:00,45.36,45.36,45.36,45.36,363.0,CALX +2023-10-02 10:48:00,45.52,45.52,45.39,45.39,1697.0,CALX +2023-10-02 10:47:00,45.45,45.45,45.45,45.45,734.0,CALX +2023-10-02 10:46:00,45.275,45.385,45.275,45.385,2272.0,CALX +2023-10-02 10:45:00,45.27,45.27,45.27,45.27,188.0,CALX +2023-10-02 10:44:00,45.2,45.31,45.2,45.25,875.0,CALX +2023-10-02 10:42:00,45.28,45.28,45.27,45.27,324.0,CALX +2023-10-02 10:39:00,45.39,45.395,45.39,45.39,896.0,CALX +2023-10-02 10:38:00,45.5,45.5,45.4,45.4,1133.0,CALX +2023-10-02 10:37:00,45.5,45.5,45.5,45.5,176.0,CALX +2023-10-02 10:36:00,45.59,45.59,45.59,45.59,213.0,CALX +2023-10-02 10:35:00,45.58,45.58,45.58,45.58,327.0,CALX +2023-10-02 10:32:00,45.74,45.8,45.68,45.68,1656.0,CALX +2023-10-02 10:30:00,45.77,45.78,45.77,45.78,254.0,CALX +2023-10-02 10:29:00,45.84,45.84,45.8,45.825,742.0,CALX +2023-10-02 10:27:00,45.98,45.98,45.88,45.89,2024.0,CALX +2023-10-02 10:26:00,45.98,46.045,45.98,46.045,5808.0,CALX +2023-10-02 10:25:00,45.95,45.97,45.93,45.935,1226.0,CALX +2023-10-02 10:24:00,45.9,45.91,45.89,45.9,1746.0,CALX +2023-10-02 10:23:00,46.0,46.0,45.99,45.99,426.0,CALX +2023-10-02 10:22:00,46.0,46.0,45.99,46.0,506.0,CALX +2023-10-02 10:21:00,45.99,45.99,45.95,45.95,428.0,CALX +2023-10-02 10:20:00,45.95,45.95,45.95,45.95,312.0,CALX +2023-10-02 10:19:00,45.94,46.0,45.94,45.99,1293.0,CALX +2023-10-02 10:18:00,45.83,45.83,45.83,45.83,637.0,CALX +2023-10-02 10:17:00,45.93,45.94,45.93,45.94,731.0,CALX +2023-10-02 10:14:00,45.88,45.88,45.88,45.88,261.0,CALX +2023-10-02 10:13:00,45.82,45.82,45.81,45.81,318.0,CALX +2023-10-02 10:12:00,45.82,45.88,45.82,45.88,1102.0,CALX +2023-10-02 10:11:00,45.83,45.83,45.83,45.83,133.0,CALX +2023-10-02 10:10:00,45.88,45.88,45.88,45.88,153.0,CALX +2023-10-02 10:09:00,45.81,45.88,45.81,45.88,250.0,CALX +2023-10-02 10:08:00,45.81,45.81,45.81,45.81,325.0,CALX +2023-10-02 10:07:00,45.89,45.89,45.885,45.885,418.0,CALX +2023-10-02 10:05:00,45.81,45.88,45.81,45.88,200.0,CALX +2023-10-02 10:01:00,45.86,45.86,45.86,45.86,200.0,CALX +2023-10-02 10:00:00,45.78,45.78,45.78,45.78,130.0,CALX +2023-10-02 09:59:00,45.86,45.885,45.86,45.885,424.0,CALX +2023-10-02 09:56:00,46.02,46.02,46.02,46.02,257.0,CALX +2023-10-02 09:54:00,45.885,45.97,45.885,45.97,539.0,CALX +2023-10-02 09:50:00,45.76,45.76,45.76,45.76,102.0,CALX +2023-10-02 09:47:00,45.9,45.9,45.9,45.9,205.0,CALX +2023-10-02 09:46:00,45.87,45.89,45.75,45.89,303.0,CALX +2023-10-02 09:42:00,45.83,45.945,45.83,45.945,317.0,CALX +2023-10-02 09:41:00,45.83,45.83,45.83,45.83,103.0,CALX +2023-10-02 09:40:00,45.95,45.95,45.95,45.95,201.0,CALX +2023-10-02 09:37:00,45.97,45.97,45.97,45.97,105.0,CALX +2023-10-02 09:34:00,45.88,45.88,45.88,45.88,112.0,CALX +2023-10-02 09:33:00,45.68,45.73,45.68,45.73,321.0,CALX +2023-10-02 09:30:00,45.49,45.49,45.49,45.49,2038.0,CALX +2023-10-02 08:04:00,46.99,46.99,46.99,46.99,2.0,CALX +2023-10-02 07:00:00,45.49,45.5,45.49,45.5,43.0,CALX +2023-09-29 19:00:00,45.84,45.84,45.84,45.84,79852.0,CALX +2023-09-29 18:30:00,45.84,45.84,45.84,45.84,79852.0,CALX +2023-09-29 18:06:00,45.84,45.84,45.84,45.84,27.0,CALX +2023-09-29 16:10:00,45.84,45.84,45.84,45.84,79852.0,CALX +2023-09-29 16:03:00,45.84,45.84,45.84,45.84,1567.0,CALX +2023-09-29 16:02:00,45.84,45.84,45.84,45.84,584.0,CALX +2023-09-29 16:01:00,45.84,45.84,45.84,45.84,5078.0,CALX +2023-09-29 16:00:00,45.83,45.84,45.83,45.84,164179.0,CALX +2023-09-29 15:59:00,45.9,45.9,45.83,45.83,19394.0,CALX +2023-09-29 15:58:00,45.91,45.91,45.89,45.9,5845.0,CALX +2023-09-29 15:57:00,45.86,45.915,45.86,45.915,3265.0,CALX +2023-09-29 15:56:00,45.82,45.86,45.8,45.845,4024.0,CALX +2023-09-29 15:55:00,45.96,45.96,45.81,45.81,5197.0,CALX +2023-09-29 15:54:00,46.01,46.01,45.94,45.945,5103.0,CALX +2023-09-29 15:53:00,46.12,46.12,46.01,46.02,3274.0,CALX +2023-09-29 15:52:00,46.1,46.12,46.1,46.12,1846.0,CALX +2023-09-29 15:51:00,46.1,46.1,46.06,46.08,3030.0,CALX +2023-09-29 15:50:00,46.015,46.08,46.015,46.075,4409.0,CALX +2023-09-29 15:49:00,46.06,46.06,45.98,45.98,2412.0,CALX +2023-09-29 15:48:00,46.02,46.07,46.02,46.06,3674.0,CALX +2023-09-29 15:47:00,46.055,46.08,46.055,46.06,1035.0,CALX +2023-09-29 15:46:00,46.02,46.06,46.02,46.05,1587.0,CALX +2023-09-29 15:45:00,46.01,46.03,46.0,46.01,3422.0,CALX +2023-09-29 15:42:00,46.04,46.05,46.03,46.03,1265.0,CALX +2023-09-29 15:41:00,46.05,46.05,46.05,46.05,356.0,CALX +2023-09-29 15:38:00,46.2,46.2,46.13,46.13,1133.0,CALX +2023-09-29 15:37:00,46.17,46.2,46.17,46.19,1448.0,CALX +2023-09-29 15:36:00,46.15,46.17,46.15,46.17,1053.0,CALX +2023-09-29 15:35:00,46.135,46.135,46.135,46.135,181.0,CALX +2023-09-29 15:34:00,46.13,46.13,46.12,46.12,994.0,CALX +2023-09-29 15:33:00,46.11,46.156,46.1,46.156,9791.0,CALX +2023-09-29 15:32:00,46.12,46.12,46.115,46.115,641.0,CALX +2023-09-29 15:31:00,46.14,46.14,46.14,46.14,141.0,CALX +2023-09-29 15:30:00,46.19,46.213,46.15,46.155,1382.0,CALX +2023-09-29 15:28:00,46.25,46.25,46.21,46.21,466.0,CALX +2023-09-29 15:27:00,46.21,46.24,46.21,46.215,1894.0,CALX +2023-09-29 15:26:00,46.24,46.24,46.24,46.24,220.0,CALX +2023-09-29 15:25:00,46.26,46.26,46.25,46.25,1171.0,CALX +2023-09-29 15:24:00,46.225,46.25,46.225,46.25,1449.0,CALX +2023-09-29 15:21:00,46.26,46.26,46.26,46.26,260.0,CALX +2023-09-29 15:20:00,46.24,46.25,46.22,46.245,1831.0,CALX +2023-09-29 15:18:00,46.25,46.27,46.23,46.27,545.0,CALX +2023-09-29 15:16:00,46.26,46.26,46.26,46.26,607.0,CALX +2023-09-29 15:14:00,46.28,46.28,46.28,46.28,365.0,CALX +2023-09-29 15:13:00,46.262,46.295,46.262,46.28,2458.0,CALX +2023-09-29 15:11:00,46.25,46.25,46.25,46.25,275.0,CALX +2023-09-29 15:09:00,46.33,46.33,46.28,46.28,1786.0,CALX +2023-09-29 15:08:00,46.35,46.35,46.35,46.35,412.0,CALX +2023-09-29 15:07:00,46.32,46.34,46.32,46.34,363.0,CALX +2023-09-29 15:06:00,46.32,46.32,46.32,46.32,235.0,CALX +2023-09-29 15:05:00,46.31,46.31,46.31,46.31,872.0,CALX +2023-09-29 15:04:00,46.268,46.268,46.268,46.267,409.0,CALX +2023-09-29 15:03:00,46.37,46.395,46.31,46.31,2579.0,CALX +2023-09-29 15:01:00,46.4,46.4,46.4,46.4,517.0,CALX +2023-09-29 15:00:00,46.4,46.4,46.37,46.372,1390.0,CALX +2023-09-29 14:59:00,46.31,46.35,46.3,46.35,1783.0,CALX +2023-09-29 14:58:00,46.27,46.3,46.27,46.3,1286.0,CALX +2023-09-29 14:57:00,46.27,46.27,46.27,46.27,300.0,CALX +2023-09-29 14:56:00,46.22,46.25,46.22,46.25,298.0,CALX +2023-09-29 14:55:00,46.2,46.22,46.2,46.207,814.0,CALX +2023-09-29 14:53:00,46.19,46.19,46.19,46.19,361.0,CALX +2023-09-29 14:51:00,46.141,46.141,46.141,46.141,226.0,CALX +2023-09-29 14:47:00,46.29,46.29,46.24,46.24,731.0,CALX +2023-09-29 14:43:00,46.3,46.3,46.285,46.285,557.0,CALX +2023-09-29 14:42:00,46.28,46.29,46.28,46.29,402.0,CALX +2023-09-29 14:41:00,46.26,46.27,46.26,46.26,756.0,CALX +2023-09-29 14:40:00,46.25,46.25,46.25,46.25,218.0,CALX +2023-09-29 14:36:00,46.23,46.24,46.23,46.24,514.0,CALX +2023-09-29 14:35:00,46.17,46.22,46.12,46.22,2833.0,CALX +2023-09-29 14:34:00,46.15,46.17,46.15,46.16,1083.0,CALX +2023-09-29 14:32:00,46.14,46.14,46.14,46.14,197.0,CALX +2023-09-29 14:30:00,46.16,46.16,46.16,46.16,471.0,CALX +2023-09-29 14:29:00,46.2,46.2,46.2,46.2,218.0,CALX +2023-09-29 14:28:00,46.3,46.3,46.25,46.25,1890.0,CALX +2023-09-29 14:27:00,46.265,46.29,46.265,46.29,1376.0,CALX +2023-09-29 14:26:00,46.24,46.28,46.24,46.28,716.0,CALX +2023-09-29 14:25:00,46.23,46.24,46.23,46.23,723.0,CALX +2023-09-29 14:22:00,46.22,46.22,46.2,46.2,577.0,CALX +2023-09-29 14:21:00,46.2,46.23,46.2,46.215,710.0,CALX +2023-09-29 14:19:00,46.2,46.2,46.18,46.18,1319.0,CALX +2023-09-29 14:17:00,46.22,46.22,46.21,46.21,592.0,CALX +2023-09-29 14:14:00,46.235,46.235,46.235,46.235,160.0,CALX +2023-09-29 14:11:00,46.235,46.235,46.235,46.235,282.0,CALX +2023-09-29 14:10:00,46.24,46.27,46.24,46.26,2536.0,CALX +2023-09-29 14:07:00,46.235,46.235,46.22,46.22,217.0,CALX +2023-09-29 14:06:00,46.229,46.229,46.229,46.228,218.0,CALX +2023-09-29 14:05:00,46.2,46.2,46.2,46.2,283.0,CALX +2023-09-29 14:03:00,46.15,46.15,46.15,46.15,365.0,CALX +2023-09-29 13:54:00,46.265,46.29,46.265,46.27,1273.0,CALX +2023-09-29 13:53:00,46.19,46.26,46.19,46.26,1540.0,CALX +2023-09-29 13:52:00,46.205,46.21,46.19,46.19,719.0,CALX +2023-09-29 13:50:00,46.235,46.235,46.235,46.235,153.0,CALX +2023-09-29 13:49:00,46.215,46.235,46.215,46.235,672.0,CALX +2023-09-29 13:48:00,46.26,46.26,46.22,46.22,1351.0,CALX +2023-09-29 13:44:00,46.3,46.3,46.28,46.28,956.0,CALX +2023-09-29 13:40:00,46.28,46.28,46.28,46.28,408.0,CALX +2023-09-29 13:37:00,46.25,46.25,46.25,46.25,444.0,CALX +2023-09-29 13:36:00,46.25,46.25,46.21,46.25,1137.0,CALX +2023-09-29 13:34:00,46.25,46.25,46.25,46.25,220.0,CALX +2023-09-29 13:28:00,46.345,46.345,46.3,46.3,2466.0,CALX +2023-09-29 13:27:00,46.34,46.34,46.33,46.33,561.0,CALX +2023-09-29 13:22:00,46.31,46.315,46.31,46.315,632.0,CALX +2023-09-29 13:21:00,46.335,46.36,46.335,46.36,391.0,CALX +2023-09-29 13:19:00,46.3,46.32,46.3,46.32,1037.0,CALX +2023-09-29 13:18:00,46.3,46.3,46.25,46.25,2513.0,CALX +2023-09-29 13:17:00,46.28,46.32,46.28,46.32,253.0,CALX +2023-09-29 13:16:00,46.27,46.27,46.27,46.27,210.0,CALX +2023-09-29 13:15:00,46.27,46.27,46.27,46.27,275.0,CALX +2023-09-29 13:13:00,46.28,46.28,46.28,46.28,779.0,CALX +2023-09-29 13:08:00,46.34,46.34,46.33,46.33,779.0,CALX +2023-09-29 13:07:00,46.34,46.355,46.34,46.355,649.0,CALX +2023-09-29 13:06:00,46.275,46.34,46.275,46.34,1688.0,CALX +2023-09-29 13:05:00,46.3,46.3,46.3,46.3,205.0,CALX +2023-09-29 13:02:00,46.26,46.28,46.26,46.28,1204.0,CALX +2023-09-29 13:01:00,46.355,46.355,46.28,46.28,1006.0,CALX +2023-09-29 12:58:00,46.35,46.35,46.32,46.32,697.0,CALX +2023-09-29 12:56:00,46.34,46.35,46.34,46.35,2204.0,CALX +2023-09-29 12:54:00,46.37,46.39,46.355,46.355,625.0,CALX +2023-09-29 12:49:00,46.57,46.61,46.52,46.52,17461.0,CALX +2023-09-29 12:47:00,46.62,46.62,46.605,46.605,875.0,CALX +2023-09-29 12:46:00,46.63,46.64,46.62,46.635,584.0,CALX +2023-09-29 12:45:00,46.7,46.7,46.605,46.615,3819.0,CALX +2023-09-29 12:43:00,46.69,46.69,46.68,46.68,2042.0,CALX +2023-09-29 12:42:00,46.765,46.765,46.765,46.765,981.0,CALX +2023-09-29 12:40:00,46.74,46.765,46.734,46.765,1253.0,CALX +2023-09-29 12:38:00,46.81,46.81,46.79,46.79,420.0,CALX +2023-09-29 12:35:00,46.81,46.81,46.81,46.81,305.0,CALX +2023-09-29 12:34:00,46.77,46.82,46.77,46.8,1319.0,CALX +2023-09-29 12:33:00,46.925,46.925,46.81,46.81,8034.0,CALX +2023-09-29 12:32:00,47.0,47.0,46.97,46.97,1511.0,CALX +2023-09-29 12:31:00,47.0,47.0,47.0,47.0,568.0,CALX +2023-09-29 12:30:00,46.965,46.965,46.965,46.965,126.0,CALX +2023-09-29 12:28:00,46.989,46.989,46.98,46.98,1034.0,CALX +2023-09-29 12:27:00,46.965,46.965,46.965,46.965,521.0,CALX +2023-09-29 12:25:00,46.96,46.96,46.96,46.96,493.0,CALX +2023-09-29 12:23:00,46.93,47.0,46.93,46.97,3092.0,CALX +2023-09-29 12:22:00,46.94,46.94,46.92,46.92,478.0,CALX +2023-09-29 12:21:00,46.83,46.89,46.83,46.85,1658.0,CALX +2023-09-29 12:20:00,46.825,46.83,46.825,46.83,1954.0,CALX +2023-09-29 12:17:00,46.81,46.82,46.81,46.82,340.0,CALX +2023-09-29 12:13:00,46.905,46.905,46.78,46.78,1832.0,CALX +2023-09-29 12:11:00,46.9,46.9,46.84,46.895,1371.0,CALX +2023-09-29 12:10:00,46.9,46.9,46.9,46.9,661.0,CALX +2023-09-29 12:07:00,46.87,46.9,46.87,46.9,961.0,CALX +2023-09-29 12:05:00,46.8,46.83,46.8,46.8,626.0,CALX +2023-09-29 12:04:00,46.8,46.8,46.8,46.8,699.0,CALX +2023-09-29 12:03:00,46.8,46.8,46.765,46.765,216.0,CALX +2023-09-29 12:02:00,46.78,46.78,46.765,46.765,261.0,CALX +2023-09-29 12:01:00,46.775,46.775,46.77,46.77,634.0,CALX +2023-09-29 12:00:00,46.75,46.77,46.75,46.77,492.0,CALX +2023-09-29 11:58:00,46.67,46.67,46.67,46.67,395.0,CALX +2023-09-29 11:54:00,46.64,46.64,46.64,46.64,153.0,CALX +2023-09-29 11:53:00,46.7,46.7,46.61,46.61,2132.0,CALX +2023-09-29 11:49:00,46.705,46.705,46.705,46.705,154.0,CALX +2023-09-29 11:45:00,46.745,46.745,46.7,46.7,475.0,CALX +2023-09-29 11:44:00,46.73,46.73,46.72,46.72,594.0,CALX +2023-09-29 11:43:00,46.74,46.75,46.74,46.74,1072.0,CALX +2023-09-29 11:42:00,46.72,46.78,46.72,46.75,2396.0,CALX +2023-09-29 11:41:00,46.72,46.72,46.72,46.72,405.0,CALX +2023-09-29 11:40:00,46.705,46.705,46.705,46.705,212.0,CALX +2023-09-29 11:39:00,46.72,46.72,46.72,46.72,222.0,CALX +2023-09-29 11:37:00,46.75,46.76,46.71,46.72,1712.0,CALX +2023-09-29 11:36:00,46.71,46.71,46.71,46.71,472.0,CALX +2023-09-29 11:35:00,46.81,46.81,46.78,46.78,546.0,CALX +2023-09-29 11:32:00,46.84,46.84,46.84,46.84,463.0,CALX +2023-09-29 11:31:00,46.88,46.88,46.88,46.88,135.0,CALX +2023-09-29 11:30:00,46.93,46.948,46.88,46.89,5936.0,CALX +2023-09-29 11:29:00,46.95,46.95,46.91,46.91,1086.0,CALX +2023-09-29 11:27:00,46.98,46.99,46.98,46.99,705.0,CALX +2023-09-29 11:26:00,47.13,47.13,47.09,47.09,1782.0,CALX +2023-09-29 11:25:00,47.14,47.15,47.14,47.15,1023.0,CALX +2023-09-29 11:23:00,46.98,47.06,46.98,47.06,1795.0,CALX +2023-09-29 11:19:00,46.945,46.975,46.945,46.945,1578.0,CALX +2023-09-29 11:17:00,46.96,46.96,46.913,46.935,1212.0,CALX +2023-09-29 11:16:00,46.94,46.96,46.91,46.923,3538.0,CALX +2023-09-29 11:15:00,46.91,46.91,46.91,46.91,482.0,CALX +2023-09-29 11:14:00,46.91,46.91,46.91,46.91,128.0,CALX +2023-09-29 11:13:00,46.934,46.934,46.934,46.934,317.0,CALX +2023-09-29 11:12:00,46.93,46.93,46.92,46.92,1121.0,CALX +2023-09-29 11:11:00,46.91,46.91,46.88,46.91,533.0,CALX +2023-09-29 11:06:00,46.89,46.89,46.89,46.89,376.0,CALX +2023-09-29 11:05:00,46.85,46.875,46.85,46.875,495.0,CALX +2023-09-29 11:03:00,46.86,46.86,46.86,46.86,772.0,CALX +2023-09-29 11:02:00,46.9,46.9,46.9,46.9,610.0,CALX +2023-09-29 11:01:00,46.91,46.941,46.82,46.941,2972.0,CALX +2023-09-29 11:00:00,46.93,46.983,46.81,46.87,3942.0,CALX +2023-09-29 10:58:00,46.945,46.945,46.9,46.9,536.0,CALX +2023-09-29 10:57:00,46.945,46.945,46.945,46.945,493.0,CALX +2023-09-29 10:56:00,46.93,46.988,46.93,46.988,1388.0,CALX +2023-09-29 10:55:00,46.975,47.02,46.93,46.975,3234.0,CALX +2023-09-29 10:54:00,46.955,46.955,46.955,46.955,759.0,CALX +2023-09-29 10:53:00,46.91,46.91,46.91,46.91,403.0,CALX +2023-09-29 10:51:00,46.82,46.92,46.82,46.92,1800.0,CALX +2023-09-29 10:49:00,46.86,46.86,46.86,46.86,689.0,CALX +2023-09-29 10:47:00,46.875,46.875,46.84,46.84,570.0,CALX +2023-09-29 10:46:00,46.84,46.84,46.84,46.84,429.0,CALX +2023-09-29 10:45:00,46.88,46.88,46.88,46.88,286.0,CALX +2023-09-29 10:43:00,46.84,46.84,46.84,46.84,616.0,CALX +2023-09-29 10:42:00,46.91,46.91,46.91,46.91,556.0,CALX +2023-09-29 10:40:00,46.83,46.86,46.83,46.86,1039.0,CALX +2023-09-29 10:38:00,46.81,46.81,46.81,46.81,220.0,CALX +2023-09-29 10:37:00,46.82,46.82,46.82,46.82,485.0,CALX +2023-09-29 10:35:00,46.83,46.845,46.82,46.82,842.0,CALX +2023-09-29 10:34:00,46.865,46.865,46.865,46.865,378.0,CALX +2023-09-29 10:33:00,46.86,46.86,46.86,46.86,101.0,CALX +2023-09-29 10:32:00,46.85,46.885,46.85,46.885,702.0,CALX +2023-09-29 10:31:00,46.775,46.8,46.775,46.8,744.0,CALX +2023-09-29 10:30:00,46.77,46.77,46.755,46.755,373.0,CALX +2023-09-29 10:29:00,46.68,46.73,46.68,46.73,949.0,CALX +2023-09-29 10:28:00,46.625,46.625,46.59,46.59,566.0,CALX +2023-09-29 10:26:00,46.65,46.65,46.65,46.65,271.0,CALX +2023-09-29 10:22:00,46.68,46.68,46.68,46.68,152.0,CALX +2023-09-29 10:21:00,46.675,46.675,46.675,46.675,215.0,CALX +2023-09-29 10:17:00,46.67,46.73,46.655,46.73,1066.0,CALX +2023-09-29 10:16:00,46.72,46.72,46.72,46.72,475.0,CALX +2023-09-29 10:15:00,46.775,46.775,46.77,46.77,489.0,CALX +2023-09-29 10:13:00,46.61,46.61,46.61,46.61,731.0,CALX +2023-09-29 10:12:00,46.67,46.67,46.67,46.67,246.0,CALX +2023-09-29 10:11:00,46.72,46.73,46.67,46.67,503.0,CALX +2023-09-29 10:10:00,46.59,46.59,46.535,46.535,630.0,CALX +2023-09-29 10:08:00,46.57,46.57,46.57,46.57,339.0,CALX +2023-09-29 10:06:00,46.48,46.52,46.48,46.52,993.0,CALX +2023-09-29 10:05:00,46.69,46.69,46.69,46.69,534.0,CALX +2023-09-29 10:03:00,46.6,46.7,46.6,46.7,1179.0,CALX +2023-09-29 10:02:00,46.57,46.57,46.57,46.57,440.0,CALX +2023-09-29 10:00:00,46.54,46.6,46.47,46.6,448.0,CALX +2023-09-29 09:59:00,46.54,46.55,46.49,46.525,897.0,CALX +2023-09-29 09:57:00,46.52,46.54,46.52,46.535,1556.0,CALX +2023-09-29 09:53:00,46.57,46.57,46.54,46.54,994.0,CALX +2023-09-29 09:52:00,46.47,46.56,46.39,46.55,1449.0,CALX +2023-09-29 09:50:00,46.5,46.5,46.5,46.5,250.0,CALX +2023-09-29 09:49:00,46.48,46.48,46.48,46.48,501.0,CALX +2023-09-29 09:48:00,46.42,46.48,46.42,46.47,745.0,CALX +2023-09-29 09:45:00,46.22,46.23,46.22,46.23,721.0,CALX +2023-09-29 09:40:00,46.1,46.3,46.04,46.3,2060.0,CALX +2023-09-29 09:39:00,46.18,46.32,46.18,46.32,981.0,CALX +2023-09-29 09:38:00,46.11,46.11,46.11,46.11,337.0,CALX +2023-09-29 09:34:00,46.11,46.11,46.11,46.11,178.0,CALX +2023-09-29 09:32:00,46.115,46.115,45.95,46.11,441.0,CALX +2023-09-29 09:30:00,45.95,46.17,45.95,46.17,3316.0,CALX +2023-09-29 08:28:00,45.7,45.7,45.7,45.7,10.0,CALX +2023-09-29 04:36:00,45.51,45.51,45.51,45.51,150.0,CALX diff --git a/data/CAL_2023_10_21.csv b/data/CAL_2023_10_21.csv new file mode 100644 index 000000000..885b0b8db --- /dev/null +++ b/data/CAL_2023_10_21.csv @@ -0,0 +1,4509 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,26.73,26.73,26.73,26.73,74159.0,CAL +2023-10-20 18:30:00,26.73,26.73,26.73,26.73,74159.0,CAL +2023-10-20 16:10:00,26.73,26.73,26.73,26.73,74159.0,CAL +2023-10-20 16:02:00,26.73,26.73,26.73,26.73,220.0,CAL +2023-10-20 16:01:00,26.73,26.73,26.73,26.73,4455.0,CAL +2023-10-20 16:00:00,26.73,26.73,26.72,26.73,155889.0,CAL +2023-10-20 15:59:00,26.685,26.75,26.685,26.73,23463.0,CAL +2023-10-20 15:58:00,26.71,26.72,26.675,26.685,10848.0,CAL +2023-10-20 15:57:00,26.69,26.71,26.69,26.71,6475.0,CAL +2023-10-20 15:56:00,26.71,26.71,26.67,26.673,11117.0,CAL +2023-10-20 15:55:00,26.71,26.73,26.7,26.715,6619.0,CAL +2023-10-20 15:54:00,26.74,26.74,26.7,26.7,2891.0,CAL +2023-10-20 15:53:00,26.72,26.75,26.72,26.75,5353.0,CAL +2023-10-20 15:52:00,26.755,26.76,26.74,26.74,2261.0,CAL +2023-10-20 15:51:00,26.74,26.775,26.74,26.76,4369.0,CAL +2023-10-20 15:50:00,26.77,26.77,26.74,26.74,2554.0,CAL +2023-10-20 15:49:00,26.82,26.82,26.77,26.785,2384.0,CAL +2023-10-20 15:48:00,26.86,26.86,26.807,26.807,3304.0,CAL +2023-10-20 15:47:00,26.84,26.85,26.84,26.845,1741.0,CAL +2023-10-20 15:46:00,26.81,26.85,26.8,26.85,1029.0,CAL +2023-10-20 15:45:00,26.79,26.8,26.79,26.79,1071.0,CAL +2023-10-20 15:44:00,26.77,26.775,26.77,26.775,1304.0,CAL +2023-10-20 15:43:00,26.8,26.8,26.78,26.78,2145.0,CAL +2023-10-20 15:42:00,26.79,26.79,26.77,26.77,1520.0,CAL +2023-10-20 15:41:00,26.77,26.78,26.77,26.77,2140.0,CAL +2023-10-20 15:39:00,26.8,26.81,26.8,26.8,3431.0,CAL +2023-10-20 15:38:00,26.84,26.84,26.8,26.8,1849.0,CAL +2023-10-20 15:37:00,26.84,26.85,26.84,26.85,1481.0,CAL +2023-10-20 15:36:00,26.86,26.865,26.84,26.84,1878.0,CAL +2023-10-20 15:35:00,26.82,26.855,26.82,26.855,1389.0,CAL +2023-10-20 15:34:00,26.81,26.85,26.8,26.84,2748.0,CAL +2023-10-20 15:33:00,26.825,26.825,26.82,26.82,1203.0,CAL +2023-10-20 15:32:00,26.86,26.86,26.83,26.83,2047.0,CAL +2023-10-20 15:31:00,26.86,26.86,26.855,26.86,902.0,CAL +2023-10-20 15:30:00,26.86,26.865,26.85,26.85,1883.0,CAL +2023-10-20 15:29:00,26.86,26.86,26.85,26.85,376.0,CAL +2023-10-20 15:28:00,26.855,26.87,26.855,26.86,2779.0,CAL +2023-10-20 15:26:00,26.82,26.85,26.805,26.85,3138.0,CAL +2023-10-20 15:25:00,26.83,26.83,26.805,26.805,1953.0,CAL +2023-10-20 15:24:00,26.84,26.84,26.84,26.84,677.0,CAL +2023-10-20 15:23:00,26.84,26.84,26.84,26.84,123.0,CAL +2023-10-20 15:21:00,26.86,26.865,26.86,26.865,560.0,CAL +2023-10-20 15:20:00,26.88,26.88,26.855,26.88,1860.0,CAL +2023-10-20 15:19:00,26.92,26.92,26.9,26.9,1611.0,CAL +2023-10-20 15:18:00,26.895,26.915,26.88,26.915,1314.0,CAL +2023-10-20 15:17:00,26.89,26.89,26.89,26.89,606.0,CAL +2023-10-20 15:15:00,26.88,26.89,26.88,26.89,1187.0,CAL +2023-10-20 15:14:00,26.85,26.87,26.85,26.87,469.0,CAL +2023-10-20 15:13:00,26.86,26.86,26.86,26.86,110.0,CAL +2023-10-20 15:12:00,26.85,26.88,26.85,26.88,1117.0,CAL +2023-10-20 15:11:00,26.84,26.86,26.83,26.835,1495.0,CAL +2023-10-20 15:10:00,26.825,26.855,26.825,26.855,1287.0,CAL +2023-10-20 15:09:00,26.845,26.85,26.82,26.82,804.0,CAL +2023-10-20 15:08:00,26.87,26.87,26.85,26.86,2018.0,CAL +2023-10-20 15:07:00,26.88,26.88,26.88,26.88,504.0,CAL +2023-10-20 15:06:00,26.91,26.93,26.9,26.9,6008.0,CAL +2023-10-20 15:05:00,26.915,26.93,26.915,26.915,1580.0,CAL +2023-10-20 15:04:00,26.93,26.93,26.91,26.91,781.0,CAL +2023-10-20 15:03:00,26.91,26.95,26.91,26.91,778.0,CAL +2023-10-20 15:02:00,26.935,26.935,26.935,26.935,307.0,CAL +2023-10-20 15:01:00,26.94,26.94,26.91,26.91,304.0,CAL +2023-10-20 15:00:00,26.9,26.935,26.895,26.935,2110.0,CAL +2023-10-20 14:58:00,26.91,26.91,26.89,26.89,1195.0,CAL +2023-10-20 14:57:00,26.925,26.93,26.925,26.93,438.0,CAL +2023-10-20 14:56:00,26.885,26.93,26.885,26.93,1734.0,CAL +2023-10-20 14:55:00,26.885,26.885,26.885,26.885,357.0,CAL +2023-10-20 14:54:00,26.885,26.885,26.885,26.885,226.0,CAL +2023-10-20 14:53:00,26.89,26.89,26.885,26.885,719.0,CAL +2023-10-20 14:52:00,26.91,26.92,26.905,26.905,1275.0,CAL +2023-10-20 14:51:00,26.89,26.92,26.89,26.92,1238.0,CAL +2023-10-20 14:50:00,26.86,26.86,26.86,26.86,366.0,CAL +2023-10-20 14:49:00,26.865,26.87,26.865,26.87,439.0,CAL +2023-10-20 14:47:00,26.83,26.86,26.83,26.86,1091.0,CAL +2023-10-20 14:45:00,26.85,26.85,26.85,26.85,229.0,CAL +2023-10-20 14:44:00,26.855,26.87,26.855,26.87,461.0,CAL +2023-10-20 14:43:00,26.85,26.86,26.83,26.85,1883.0,CAL +2023-10-20 14:42:00,26.89,26.89,26.85,26.85,727.0,CAL +2023-10-20 14:41:00,26.89,26.89,26.89,26.89,209.0,CAL +2023-10-20 14:40:00,26.91,26.91,26.91,26.91,328.0,CAL +2023-10-20 14:39:00,26.92,26.923,26.91,26.91,1491.0,CAL +2023-10-20 14:38:00,26.935,26.935,26.935,26.935,334.0,CAL +2023-10-20 14:37:00,27.01,27.01,26.94,26.945,1749.0,CAL +2023-10-20 14:36:00,27.02,27.03,27.01,27.01,1104.0,CAL +2023-10-20 14:35:00,26.99,27.0,26.99,27.0,328.0,CAL +2023-10-20 14:34:00,26.95,26.98,26.95,26.98,559.0,CAL +2023-10-20 14:33:00,26.94,26.96,26.94,26.96,1102.0,CAL +2023-10-20 14:32:00,26.95,26.95,26.94,26.94,950.0,CAL +2023-10-20 14:31:00,26.955,26.955,26.955,26.955,113.0,CAL +2023-10-20 14:29:00,26.96,26.96,26.95,26.96,624.0,CAL +2023-10-20 14:28:00,26.95,26.95,26.95,26.95,218.0,CAL +2023-10-20 14:27:00,26.925,26.96,26.925,26.945,750.0,CAL +2023-10-20 14:26:00,26.92,26.92,26.91,26.92,1185.0,CAL +2023-10-20 14:23:00,26.89,26.89,26.89,26.89,117.0,CAL +2023-10-20 14:22:00,26.91,26.91,26.91,26.91,122.0,CAL +2023-10-20 14:21:00,26.926,26.926,26.926,26.926,289.0,CAL +2023-10-20 14:20:00,26.89,26.92,26.89,26.92,773.0,CAL +2023-10-20 14:19:00,26.88,26.91,26.88,26.91,951.0,CAL +2023-10-20 14:18:00,26.86,26.86,26.86,26.86,129.0,CAL +2023-10-20 14:17:00,26.93,26.93,26.93,26.93,769.0,CAL +2023-10-20 14:16:00,26.92,26.93,26.92,26.93,563.0,CAL +2023-10-20 14:15:00,26.9,26.93,26.9,26.93,837.0,CAL +2023-10-20 14:14:00,26.91,26.915,26.91,26.915,540.0,CAL +2023-10-20 14:13:00,26.9,26.91,26.9,26.91,268.0,CAL +2023-10-20 14:10:00,27.04,27.04,26.99,26.99,878.0,CAL +2023-10-20 14:09:00,27.055,27.055,27.055,27.055,141.0,CAL +2023-10-20 14:08:00,27.0,27.03,27.0,27.03,1438.0,CAL +2023-10-20 14:07:00,27.0,27.0,26.98,26.98,300.0,CAL +2023-10-20 14:06:00,27.0,27.01,26.98,26.98,886.0,CAL +2023-10-20 14:05:00,27.02,27.02,27.02,27.02,232.0,CAL +2023-10-20 14:04:00,26.96,27.0,26.96,26.99,1657.0,CAL +2023-10-20 14:01:00,26.995,26.995,26.98,26.98,308.0,CAL +2023-10-20 14:00:00,27.015,27.03,26.99,26.99,1643.0,CAL +2023-10-20 13:59:00,27.0,27.01,27.0,27.01,1102.0,CAL +2023-10-20 13:58:00,27.0,27.0,27.0,27.0,225.0,CAL +2023-10-20 13:56:00,26.99,26.99,26.99,26.99,239.0,CAL +2023-10-20 13:54:00,26.95,26.98,26.95,26.98,1315.0,CAL +2023-10-20 13:53:00,26.98,26.98,26.95,26.95,687.0,CAL +2023-10-20 13:52:00,27.004,27.004,27.004,27.004,105.0,CAL +2023-10-20 13:50:00,26.995,26.995,26.995,26.995,134.0,CAL +2023-10-20 13:49:00,26.96,26.96,26.96,26.96,102.0,CAL +2023-10-20 13:47:00,27.0,27.015,26.995,27.015,802.0,CAL +2023-10-20 13:46:00,27.04,27.04,27.0,27.0,895.0,CAL +2023-10-20 13:45:00,27.04,27.065,27.04,27.04,421.0,CAL +2023-10-20 13:44:00,27.08,27.08,27.06,27.065,300.0,CAL +2023-10-20 13:42:00,27.06,27.06,27.04,27.04,1337.0,CAL +2023-10-20 13:41:00,27.06,27.06,27.06,27.06,667.0,CAL +2023-10-20 13:40:00,26.97,27.03,26.97,27.025,2123.0,CAL +2023-10-20 13:39:00,26.99,26.99,26.99,26.99,200.0,CAL +2023-10-20 13:37:00,26.98,26.985,26.97,26.985,300.0,CAL +2023-10-20 13:34:00,26.99,26.99,26.96,26.96,613.0,CAL +2023-10-20 13:33:00,26.99,27.01,26.99,27.01,204.0,CAL +2023-10-20 13:31:00,27.0,27.0,26.98,26.98,369.0,CAL +2023-10-20 13:30:00,27.015,27.015,27.01,27.01,344.0,CAL +2023-10-20 13:29:00,26.99,26.99,26.99,26.99,177.0,CAL +2023-10-20 13:27:00,27.02,27.05,27.01,27.01,323.0,CAL +2023-10-20 13:25:00,27.0,27.0,26.98,26.98,251.0,CAL +2023-10-20 13:24:00,27.02,27.02,27.0,27.0,458.0,CAL +2023-10-20 13:23:00,27.03,27.03,27.02,27.02,204.0,CAL +2023-10-20 13:22:00,27.02,27.04,27.02,27.04,372.0,CAL +2023-10-20 13:21:00,27.02,27.02,27.0,27.0,615.0,CAL +2023-10-20 13:19:00,27.02,27.06,27.02,27.03,731.0,CAL +2023-10-20 13:18:00,26.98,26.99,26.98,26.99,203.0,CAL +2023-10-20 13:17:00,26.98,26.98,26.97,26.97,366.0,CAL +2023-10-20 13:16:00,26.88,26.96,26.88,26.96,1656.0,CAL +2023-10-20 13:15:00,26.87,26.88,26.87,26.88,211.0,CAL +2023-10-20 13:14:00,26.87,26.87,26.87,26.87,335.0,CAL +2023-10-20 13:13:00,26.88,26.88,26.88,26.88,305.0,CAL +2023-10-20 13:10:00,26.89,26.89,26.87,26.87,234.0,CAL +2023-10-20 13:09:00,26.88,26.88,26.875,26.875,323.0,CAL +2023-10-20 13:08:00,26.89,26.89,26.86,26.86,791.0,CAL +2023-10-20 13:07:00,26.9,26.9,26.89,26.89,345.0,CAL +2023-10-20 13:06:00,26.92,26.92,26.92,26.92,218.0,CAL +2023-10-20 13:04:00,26.925,26.94,26.92,26.92,742.0,CAL +2023-10-20 13:03:00,26.93,26.93,26.9,26.9,769.0,CAL +2023-10-20 13:02:00,26.92,26.92,26.92,26.92,295.0,CAL +2023-10-20 13:01:00,26.95,26.95,26.95,26.95,389.0,CAL +2023-10-20 13:00:00,26.95,26.95,26.95,26.95,213.0,CAL +2023-10-20 12:59:00,26.95,26.95,26.95,26.95,109.0,CAL +2023-10-20 12:58:00,26.91,26.965,26.91,26.965,1299.0,CAL +2023-10-20 12:56:00,26.91,26.91,26.91,26.91,102.0,CAL +2023-10-20 12:55:00,26.9,26.9,26.9,26.9,336.0,CAL +2023-10-20 12:54:00,26.92,26.92,26.92,26.92,235.0,CAL +2023-10-20 12:53:00,26.89,26.89,26.89,26.89,389.0,CAL +2023-10-20 12:52:00,26.9,26.91,26.9,26.91,304.0,CAL +2023-10-20 12:51:00,26.9,26.9,26.9,26.9,346.0,CAL +2023-10-20 12:50:00,26.88,26.905,26.88,26.905,624.0,CAL +2023-10-20 12:46:00,26.925,26.925,26.925,26.925,104.0,CAL +2023-10-20 12:45:00,26.87,26.89,26.87,26.89,696.0,CAL +2023-10-20 12:44:00,26.83,26.83,26.81,26.81,321.0,CAL +2023-10-20 12:42:00,26.82,26.82,26.82,26.82,103.0,CAL +2023-10-20 12:39:00,26.83,26.83,26.83,26.83,156.0,CAL +2023-10-20 12:38:00,26.89,26.89,26.89,26.89,435.0,CAL +2023-10-20 12:37:00,26.93,26.93,26.9,26.9,716.0,CAL +2023-10-20 12:36:00,26.89,26.89,26.89,26.89,608.0,CAL +2023-10-20 12:34:00,26.85,26.9,26.85,26.9,666.0,CAL +2023-10-20 12:33:00,26.85,26.85,26.85,26.85,111.0,CAL +2023-10-20 12:32:00,26.87,26.9,26.87,26.885,440.0,CAL +2023-10-20 12:31:00,26.87,26.87,26.87,26.87,124.0,CAL +2023-10-20 12:30:00,26.85,26.85,26.85,26.85,112.0,CAL +2023-10-20 12:29:00,26.89,26.9,26.88,26.88,622.0,CAL +2023-10-20 12:28:00,26.89,26.89,26.89,26.89,1142.0,CAL +2023-10-20 12:27:00,26.845,26.87,26.845,26.87,490.0,CAL +2023-10-20 12:26:00,26.86,26.86,26.83,26.83,1339.0,CAL +2023-10-20 12:25:00,26.86,26.86,26.86,26.86,123.0,CAL +2023-10-20 12:24:00,26.88,26.88,26.86,26.86,264.0,CAL +2023-10-20 12:23:00,26.85,26.88,26.83,26.88,954.0,CAL +2023-10-20 12:22:00,26.82,26.825,26.8,26.825,317.0,CAL +2023-10-20 12:21:00,26.79,26.85,26.79,26.83,412.0,CAL +2023-10-20 12:20:00,26.81,26.81,26.8,26.8,556.0,CAL +2023-10-20 12:19:00,26.795,26.795,26.795,26.795,493.0,CAL +2023-10-20 12:18:00,26.745,26.78,26.745,26.78,1336.0,CAL +2023-10-20 12:17:00,26.74,26.74,26.74,26.74,144.0,CAL +2023-10-20 12:16:00,26.75,26.75,26.75,26.75,210.0,CAL +2023-10-20 12:15:00,26.73,26.73,26.73,26.73,121.0,CAL +2023-10-20 12:14:00,26.71,26.76,26.71,26.76,900.0,CAL +2023-10-20 12:13:00,26.73,26.73,26.73,26.73,308.0,CAL +2023-10-20 12:12:00,26.755,26.755,26.755,26.755,105.0,CAL +2023-10-20 12:10:00,26.77,26.77,26.74,26.74,445.0,CAL +2023-10-20 12:08:00,26.78,26.78,26.78,26.78,351.0,CAL +2023-10-20 12:07:00,26.74,26.765,26.74,26.765,570.0,CAL +2023-10-20 12:06:00,26.79,26.79,26.77,26.77,569.0,CAL +2023-10-20 12:04:00,26.81,26.81,26.81,26.81,401.0,CAL +2023-10-20 12:03:00,26.825,26.825,26.825,26.825,550.0,CAL +2023-10-20 12:02:00,26.84,26.84,26.84,26.84,446.0,CAL +2023-10-20 12:01:00,26.84,26.84,26.84,26.84,101.0,CAL +2023-10-20 11:58:00,26.85,26.85,26.85,26.85,253.0,CAL +2023-10-20 11:57:00,26.829,26.87,26.829,26.87,792.0,CAL +2023-10-20 11:56:00,26.85,26.85,26.82,26.82,419.0,CAL +2023-10-20 11:55:00,26.84,26.84,26.84,26.84,318.0,CAL +2023-10-20 11:54:00,26.845,26.845,26.82,26.845,311.0,CAL +2023-10-20 11:53:00,26.845,26.845,26.845,26.845,244.0,CAL +2023-10-20 11:52:00,26.81,26.81,26.81,26.81,112.0,CAL +2023-10-20 11:51:00,26.83,26.84,26.83,26.84,496.0,CAL +2023-10-20 11:50:00,26.82,26.82,26.82,26.82,724.0,CAL +2023-10-20 11:49:00,26.84,26.84,26.82,26.839,698.0,CAL +2023-10-20 11:47:00,26.76,26.76,26.76,26.76,142.0,CAL +2023-10-20 11:46:00,26.76,26.76,26.76,26.76,237.0,CAL +2023-10-20 11:45:00,26.78,26.78,26.78,26.78,354.0,CAL +2023-10-20 11:44:00,26.72,26.79,26.72,26.79,1534.0,CAL +2023-10-20 11:43:00,26.69,26.72,26.69,26.695,465.0,CAL +2023-10-20 11:42:00,26.72,26.72,26.72,26.72,479.0,CAL +2023-10-20 11:41:00,26.71,26.76,26.71,26.76,733.0,CAL +2023-10-20 11:40:00,26.69,26.69,26.69,26.69,340.0,CAL +2023-10-20 11:39:00,26.62,26.66,26.62,26.66,520.0,CAL +2023-10-20 11:37:00,26.71,26.71,26.71,26.71,206.0,CAL +2023-10-20 11:36:00,26.69,26.69,26.69,26.69,810.0,CAL +2023-10-20 11:35:00,26.67,26.705,26.67,26.69,664.0,CAL +2023-10-20 11:34:00,26.61,26.68,26.605,26.68,1460.0,CAL +2023-10-20 11:33:00,26.62,26.62,26.62,26.62,219.0,CAL +2023-10-20 11:32:00,26.6,26.66,26.6,26.65,1041.0,CAL +2023-10-20 11:31:00,26.64,26.64,26.62,26.62,996.0,CAL +2023-10-20 11:30:00,26.7,26.7,26.695,26.695,747.0,CAL +2023-10-20 11:29:00,26.715,26.75,26.715,26.75,1923.0,CAL +2023-10-20 11:27:00,26.715,26.715,26.715,26.715,148.0,CAL +2023-10-20 11:25:00,26.71,26.71,26.71,26.71,687.0,CAL +2023-10-20 11:23:00,26.8,26.8,26.76,26.76,1112.0,CAL +2023-10-20 11:20:00,26.79,26.841,26.77,26.841,2210.0,CAL +2023-10-20 11:19:00,26.76,26.77,26.76,26.77,566.0,CAL +2023-10-20 11:17:00,26.79,26.79,26.79,26.79,444.0,CAL +2023-10-20 11:16:00,26.82,26.82,26.8,26.805,697.0,CAL +2023-10-20 11:14:00,26.83,26.83,26.83,26.83,293.0,CAL +2023-10-20 11:13:00,26.83,26.83,26.83,26.83,304.0,CAL +2023-10-20 11:12:00,26.86,26.86,26.85,26.85,899.0,CAL +2023-10-20 11:11:00,26.915,26.915,26.86,26.86,1281.0,CAL +2023-10-20 11:10:00,26.915,26.915,26.915,26.915,282.0,CAL +2023-10-20 11:09:00,26.86,26.94,26.86,26.94,1306.0,CAL +2023-10-20 11:08:00,26.87,26.87,26.87,26.87,200.0,CAL +2023-10-20 11:06:00,26.9,26.9,26.9,26.9,653.0,CAL +2023-10-20 11:04:00,26.92,26.92,26.92,26.92,431.0,CAL +2023-10-20 11:03:00,26.9,26.95,26.9,26.94,2281.0,CAL +2023-10-20 11:02:00,26.94,26.94,26.92,26.92,537.0,CAL +2023-10-20 11:01:00,26.985,26.985,26.95,26.95,349.0,CAL +2023-10-20 11:00:00,26.99,26.99,26.96,26.96,395.0,CAL +2023-10-20 10:59:00,26.95,26.95,26.95,26.95,131.0,CAL +2023-10-20 10:57:00,27.0,27.0,27.0,27.0,332.0,CAL +2023-10-20 10:56:00,27.045,27.045,27.01,27.01,452.0,CAL +2023-10-20 10:53:00,27.05,27.05,27.05,27.05,246.0,CAL +2023-10-20 10:52:00,27.095,27.095,27.095,27.095,227.0,CAL +2023-10-20 10:50:00,27.13,27.135,27.12,27.12,505.0,CAL +2023-10-20 10:49:00,27.07,27.07,27.07,27.07,459.0,CAL +2023-10-20 10:48:00,27.0,27.0,27.0,27.0,200.0,CAL +2023-10-20 10:47:00,27.02,27.02,27.0,27.0,447.0,CAL +2023-10-20 10:46:00,26.99,27.055,26.99,27.055,1266.0,CAL +2023-10-20 10:45:00,26.985,26.985,26.985,26.985,245.0,CAL +2023-10-20 10:44:00,26.98,26.98,26.96,26.96,340.0,CAL +2023-10-20 10:43:00,26.95,26.98,26.95,26.98,248.0,CAL +2023-10-20 10:42:00,26.93,26.96,26.92,26.96,1152.0,CAL +2023-10-20 10:41:00,26.95,26.95,26.95,26.95,333.0,CAL +2023-10-20 10:40:00,26.98,26.98,26.96,26.96,328.0,CAL +2023-10-20 10:39:00,27.04,27.05,26.98,26.98,1810.0,CAL +2023-10-20 10:37:00,26.885,27.05,26.885,27.05,5769.0,CAL +2023-10-20 10:36:00,26.89,26.92,26.88,26.88,1187.0,CAL +2023-10-20 10:35:00,26.86,26.905,26.86,26.905,683.0,CAL +2023-10-20 10:34:00,26.81,26.88,26.81,26.85,895.0,CAL +2023-10-20 10:33:00,26.84,26.87,26.81,26.81,664.0,CAL +2023-10-20 10:32:00,26.8,26.815,26.8,26.815,607.0,CAL +2023-10-20 10:31:00,26.735,26.77,26.735,26.75,1785.0,CAL +2023-10-20 10:30:00,26.71,26.71,26.71,26.71,654.0,CAL +2023-10-20 10:29:00,26.7,26.7,26.7,26.7,207.0,CAL +2023-10-20 10:28:00,26.725,26.74,26.7,26.7,538.0,CAL +2023-10-20 10:27:00,26.73,26.73,26.72,26.72,220.0,CAL +2023-10-20 10:26:00,26.775,26.775,26.71,26.71,637.0,CAL +2023-10-20 10:25:00,26.725,26.81,26.715,26.81,1348.0,CAL +2023-10-20 10:24:00,26.725,26.725,26.725,26.725,306.0,CAL +2023-10-20 10:22:00,26.66,26.66,26.66,26.66,187.0,CAL +2023-10-20 10:21:00,26.67,26.67,26.67,26.67,222.0,CAL +2023-10-20 10:20:00,26.73,26.73,26.72,26.72,569.0,CAL +2023-10-20 10:19:00,26.755,26.76,26.755,26.76,263.0,CAL +2023-10-20 10:18:00,26.68,26.7,26.65,26.65,1834.0,CAL +2023-10-20 10:17:00,26.64,26.68,26.61,26.61,923.0,CAL +2023-10-20 10:16:00,26.63,26.68,26.59,26.65,10911.0,CAL +2023-10-20 10:15:00,26.65,26.67,26.63,26.65,6376.0,CAL +2023-10-20 10:14:00,26.67,26.67,26.64,26.64,639.0,CAL +2023-10-20 10:13:00,26.69,26.69,26.67,26.67,1481.0,CAL +2023-10-20 10:12:00,26.69,26.71,26.69,26.71,810.0,CAL +2023-10-20 10:11:00,26.68,26.69,26.68,26.68,987.0,CAL +2023-10-20 10:10:00,26.7,26.7,26.7,26.7,770.0,CAL +2023-10-20 10:09:00,26.71,26.73,26.695,26.73,1694.0,CAL +2023-10-20 10:08:00,26.69,26.72,26.69,26.695,1399.0,CAL +2023-10-20 10:07:00,26.76,26.76,26.72,26.72,438.0,CAL +2023-10-20 10:06:00,26.77,26.82,26.77,26.77,646.0,CAL +2023-10-20 10:04:00,26.77,26.77,26.77,26.77,414.0,CAL +2023-10-20 10:03:00,26.79,26.83,26.79,26.83,634.0,CAL +2023-10-20 10:01:00,26.705,26.77,26.705,26.74,876.0,CAL +2023-10-20 10:00:00,26.73,26.73,26.64,26.64,801.0,CAL +2023-10-20 09:59:00,26.73,26.73,26.73,26.73,112.0,CAL +2023-10-20 09:58:00,26.72,26.72,26.72,26.72,202.0,CAL +2023-10-20 09:57:00,26.79,26.79,26.78,26.78,1036.0,CAL +2023-10-20 09:56:00,26.78,26.85,26.78,26.85,1187.0,CAL +2023-10-20 09:55:00,26.84,26.84,26.84,26.84,299.0,CAL +2023-10-20 09:54:00,26.78,26.85,26.75,26.77,2012.0,CAL +2023-10-20 09:53:00,26.96,26.96,26.89,26.89,722.0,CAL +2023-10-20 09:52:00,26.97,27.072,26.95,27.072,1155.0,CAL +2023-10-20 09:51:00,26.98,26.98,26.98,26.98,542.0,CAL +2023-10-20 09:49:00,26.97,27.02,26.97,27.02,847.0,CAL +2023-10-20 09:48:00,26.93,26.989,26.93,26.95,1265.0,CAL +2023-10-20 09:47:00,26.815,26.87,26.815,26.87,999.0,CAL +2023-10-20 09:46:00,26.76,26.76,26.76,26.76,205.0,CAL +2023-10-20 09:45:00,26.88,26.88,26.82,26.82,856.0,CAL +2023-10-20 09:44:00,26.96,26.96,26.85,26.96,718.0,CAL +2023-10-20 09:42:00,26.96,26.96,26.96,26.96,102.0,CAL +2023-10-20 09:41:00,26.744,27.04,26.645,27.04,3497.0,CAL +2023-10-20 09:40:00,26.79,26.79,26.47,26.75,971.0,CAL +2023-10-20 09:39:00,26.88,26.88,26.8,26.8,1291.0,CAL +2023-10-20 09:38:00,26.85,26.85,26.85,26.85,207.0,CAL +2023-10-20 09:37:00,27.03,27.03,26.88,26.95,1035.0,CAL +2023-10-20 09:36:00,27.04,27.08,27.01,27.01,989.0,CAL +2023-10-20 09:35:00,27.16,27.16,27.07,27.1,987.0,CAL +2023-10-20 09:34:00,27.17,27.23,27.16,27.23,311.0,CAL +2023-10-20 09:33:00,27.2,27.2,27.2,27.2,457.0,CAL +2023-10-20 09:32:00,27.16,27.265,27.16,27.265,461.0,CAL +2023-10-20 09:31:00,27.35,27.39,27.215,27.39,2123.0,CAL +2023-10-20 09:30:00,27.4,27.4,27.2,27.2,15993.0,CAL +2023-10-20 09:21:00,27.29,27.3,27.29,27.3,3516.0,CAL +2023-10-20 06:53:00,27.4,27.4,27.4,27.4,20.0,CAL +2023-10-19 19:00:00,27.4,27.4,27.4,27.4,57309.0,CAL +2023-10-19 18:30:00,27.4,27.4,27.4,27.4,57309.0,CAL +2023-10-19 16:20:00,27.4,27.4,27.4,27.4,38.0,CAL +2023-10-19 16:10:00,27.4,27.4,27.4,27.4,57309.0,CAL +2023-10-19 16:01:00,27.4,27.4,27.4,27.4,2301.0,CAL +2023-10-19 16:00:00,27.4,27.4,27.395,27.4,134528.0,CAL +2023-10-19 15:59:00,27.43,27.43,27.38,27.4,15895.0,CAL +2023-10-19 15:58:00,27.43,27.45,27.42,27.43,4723.0,CAL +2023-10-19 15:57:00,27.435,27.46,27.42,27.44,4972.0,CAL +2023-10-19 15:56:00,27.46,27.47,27.42,27.435,4632.0,CAL +2023-10-19 15:55:00,27.48,27.48,27.44,27.46,3430.0,CAL +2023-10-19 15:54:00,27.505,27.505,27.48,27.48,3297.0,CAL +2023-10-19 15:53:00,27.43,27.46,27.41,27.45,3663.0,CAL +2023-10-19 15:52:00,27.425,27.46,27.42,27.44,3847.0,CAL +2023-10-19 15:51:00,27.43,27.43,27.43,27.43,1540.0,CAL +2023-10-19 15:50:00,27.45,27.47,27.42,27.44,3241.0,CAL +2023-10-19 15:49:00,27.45,27.45,27.44,27.45,1160.0,CAL +2023-10-19 15:48:00,27.5,27.5,27.45,27.45,1521.0,CAL +2023-10-19 15:47:00,27.42,27.47,27.42,27.47,1945.0,CAL +2023-10-19 15:46:00,27.43,27.44,27.41,27.41,2794.0,CAL +2023-10-19 15:45:00,27.42,27.42,27.42,27.42,334.0,CAL +2023-10-19 15:44:00,27.44,27.44,27.43,27.43,766.0,CAL +2023-10-19 15:43:00,27.44,27.44,27.43,27.43,884.0,CAL +2023-10-19 15:42:00,27.45,27.45,27.45,27.45,797.0,CAL +2023-10-19 15:41:00,27.43,27.43,27.42,27.42,1152.0,CAL +2023-10-19 15:40:00,27.42,27.43,27.415,27.42,1734.0,CAL +2023-10-19 15:39:00,27.465,27.47,27.435,27.435,1374.0,CAL +2023-10-19 15:38:00,27.475,27.475,27.475,27.475,159.0,CAL +2023-10-19 15:37:00,27.49,27.49,27.46,27.46,1276.0,CAL +2023-10-19 15:36:00,27.47,27.47,27.46,27.47,617.0,CAL +2023-10-19 15:35:00,27.49,27.49,27.46,27.46,921.0,CAL +2023-10-19 15:34:00,27.48,27.5,27.47,27.49,2113.0,CAL +2023-10-19 15:33:00,27.48,27.49,27.455,27.465,3244.0,CAL +2023-10-19 15:32:00,27.53,27.53,27.5,27.5,2873.0,CAL +2023-10-19 15:31:00,27.52,27.52,27.5,27.51,1615.0,CAL +2023-10-19 15:30:00,27.52,27.53,27.51,27.515,1876.0,CAL +2023-10-19 15:29:00,27.5,27.51,27.5,27.505,1141.0,CAL +2023-10-19 15:28:00,27.49,27.5,27.49,27.49,1157.0,CAL +2023-10-19 15:27:00,27.525,27.525,27.505,27.505,811.0,CAL +2023-10-19 15:26:00,27.54,27.54,27.53,27.53,506.0,CAL +2023-10-19 15:25:00,27.57,27.57,27.56,27.56,1271.0,CAL +2023-10-19 15:24:00,27.565,27.565,27.55,27.565,666.0,CAL +2023-10-19 15:22:00,27.59,27.59,27.57,27.57,1192.0,CAL +2023-10-19 15:21:00,27.65,27.65,27.59,27.59,1422.0,CAL +2023-10-19 15:20:00,27.65,27.65,27.65,27.65,1454.0,CAL +2023-10-19 15:19:00,27.61,27.66,27.61,27.65,2763.0,CAL +2023-10-19 15:18:00,27.585,27.61,27.585,27.61,920.0,CAL +2023-10-19 15:16:00,27.58,27.59,27.57,27.59,2348.0,CAL +2023-10-19 15:15:00,27.6,27.6,27.57,27.59,2689.0,CAL +2023-10-19 15:14:00,27.6,27.6,27.6,27.6,257.0,CAL +2023-10-19 15:13:00,27.633,27.633,27.61,27.625,1370.0,CAL +2023-10-19 15:12:00,27.62,27.62,27.62,27.62,139.0,CAL +2023-10-19 15:10:00,27.53,27.56,27.53,27.54,1880.0,CAL +2023-10-19 15:09:00,27.56,27.56,27.54,27.54,1091.0,CAL +2023-10-19 15:08:00,27.54,27.55,27.53,27.53,1155.0,CAL +2023-10-19 15:07:00,27.54,27.55,27.52,27.54,3404.0,CAL +2023-10-19 15:06:00,27.55,27.55,27.53,27.53,1475.0,CAL +2023-10-19 15:05:00,27.57,27.57,27.565,27.565,400.0,CAL +2023-10-19 15:02:00,27.54,27.54,27.54,27.54,1147.0,CAL +2023-10-19 15:01:00,27.51,27.51,27.51,27.51,107.0,CAL +2023-10-19 15:00:00,27.535,27.535,27.535,27.535,1049.0,CAL +2023-10-19 14:59:00,27.53,27.53,27.53,27.53,213.0,CAL +2023-10-19 14:58:00,27.56,27.565,27.56,27.56,1176.0,CAL +2023-10-19 14:57:00,27.5,27.55,27.5,27.55,1531.0,CAL +2023-10-19 14:56:00,27.475,27.5,27.47,27.47,1244.0,CAL +2023-10-19 14:55:00,27.49,27.49,27.47,27.47,891.0,CAL +2023-10-19 14:54:00,27.52,27.52,27.51,27.51,607.0,CAL +2023-10-19 14:53:00,27.53,27.53,27.52,27.52,680.0,CAL +2023-10-19 14:52:00,27.545,27.545,27.545,27.545,135.0,CAL +2023-10-19 14:51:00,27.55,27.56,27.55,27.555,1009.0,CAL +2023-10-19 14:50:00,27.54,27.54,27.53,27.53,603.0,CAL +2023-10-19 14:49:00,27.55,27.555,27.535,27.555,2950.0,CAL +2023-10-19 14:48:00,27.6,27.6,27.6,27.6,619.0,CAL +2023-10-19 14:47:00,27.58,27.605,27.58,27.605,2250.0,CAL +2023-10-19 14:45:00,27.59,27.59,27.58,27.58,851.0,CAL +2023-10-19 14:44:00,27.64,27.64,27.64,27.64,556.0,CAL +2023-10-19 14:42:00,27.69,27.69,27.655,27.655,2596.0,CAL +2023-10-19 14:37:00,27.66,27.67,27.655,27.67,812.0,CAL +2023-10-19 14:36:00,27.68,27.68,27.67,27.68,1465.0,CAL +2023-10-19 14:35:00,27.65,27.67,27.635,27.67,2488.0,CAL +2023-10-19 14:34:00,27.736,27.74,27.67,27.67,3637.0,CAL +2023-10-19 14:32:00,27.74,27.74,27.73,27.73,1031.0,CAL +2023-10-19 14:31:00,27.74,27.75,27.74,27.75,231.0,CAL +2023-10-19 14:30:00,27.82,27.82,27.79,27.79,721.0,CAL +2023-10-19 14:28:00,27.84,27.85,27.825,27.825,792.0,CAL +2023-10-19 14:27:00,27.845,27.845,27.845,27.845,284.0,CAL +2023-10-19 14:26:00,27.84,27.84,27.84,27.84,248.0,CAL +2023-10-19 14:25:00,27.855,27.855,27.855,27.855,100.0,CAL +2023-10-19 14:23:00,27.855,27.855,27.855,27.855,467.0,CAL +2023-10-19 14:22:00,27.83,27.85,27.81,27.85,1159.0,CAL +2023-10-19 14:21:00,27.83,27.85,27.83,27.845,670.0,CAL +2023-10-19 14:20:00,27.83,27.83,27.83,27.83,235.0,CAL +2023-10-19 14:19:00,27.84,27.84,27.82,27.82,391.0,CAL +2023-10-19 14:18:00,27.84,27.84,27.84,27.84,405.0,CAL +2023-10-19 14:17:00,27.81,27.82,27.795,27.82,1745.0,CAL +2023-10-19 14:16:00,27.77,27.77,27.77,27.77,384.0,CAL +2023-10-19 14:14:00,27.8,27.8,27.8,27.8,257.0,CAL +2023-10-19 14:13:00,27.85,27.85,27.85,27.85,437.0,CAL +2023-10-19 14:12:00,27.86,27.86,27.86,27.86,571.0,CAL +2023-10-19 14:11:00,27.87,27.87,27.87,27.87,147.0,CAL +2023-10-19 14:10:00,27.865,27.865,27.86,27.86,745.0,CAL +2023-10-19 14:09:00,27.87,27.87,27.87,27.87,305.0,CAL +2023-10-19 14:08:00,27.9,27.9,27.89,27.89,860.0,CAL +2023-10-19 14:07:00,27.92,27.92,27.92,27.92,333.0,CAL +2023-10-19 14:05:00,27.9,27.9,27.9,27.9,458.0,CAL +2023-10-19 14:03:00,27.94,27.95,27.94,27.94,640.0,CAL +2023-10-19 14:02:00,27.92,27.92,27.92,27.92,225.0,CAL +2023-10-19 14:01:00,27.91,27.92,27.9,27.92,687.0,CAL +2023-10-19 13:59:00,27.93,27.93,27.93,27.93,414.0,CAL +2023-10-19 13:58:00,27.96,27.96,27.95,27.95,300.0,CAL +2023-10-19 13:56:00,27.98,27.98,27.98,27.98,200.0,CAL +2023-10-19 13:55:00,27.95,27.97,27.935,27.96,1186.0,CAL +2023-10-19 13:53:00,27.915,27.94,27.905,27.94,1234.0,CAL +2023-10-19 13:52:00,27.93,27.93,27.93,27.93,824.0,CAL +2023-10-19 13:51:00,27.97,27.97,27.94,27.94,637.0,CAL +2023-10-19 13:50:00,27.98,27.98,27.98,27.98,530.0,CAL +2023-10-19 13:45:00,28.04,28.06,28.04,28.06,608.0,CAL +2023-10-19 13:43:00,28.05,28.05,28.035,28.035,612.0,CAL +2023-10-19 13:42:00,28.03,28.03,28.03,28.03,260.0,CAL +2023-10-19 13:41:00,28.04,28.04,28.04,28.04,105.0,CAL +2023-10-19 13:40:00,28.04,28.04,28.03,28.03,362.0,CAL +2023-10-19 13:39:00,28.02,28.02,28.02,28.02,235.0,CAL +2023-10-19 13:37:00,28.04,28.04,28.03,28.03,604.0,CAL +2023-10-19 13:36:00,28.03,28.03,28.02,28.02,252.0,CAL +2023-10-19 13:35:00,28.075,28.075,28.075,28.075,335.0,CAL +2023-10-19 13:34:00,28.11,28.11,28.11,28.11,245.0,CAL +2023-10-19 13:33:00,28.16,28.16,28.13,28.13,453.0,CAL +2023-10-19 13:32:00,28.24,28.24,28.18,28.18,1298.0,CAL +2023-10-19 13:31:00,28.24,28.253,28.24,28.245,658.0,CAL +2023-10-19 13:29:00,28.19,28.2,28.18,28.18,813.0,CAL +2023-10-19 13:28:00,28.18,28.18,28.16,28.16,263.0,CAL +2023-10-19 13:27:00,28.16,28.18,28.16,28.18,1194.0,CAL +2023-10-19 13:26:00,28.13,28.16,28.13,28.14,1376.0,CAL +2023-10-19 13:24:00,28.16,28.16,28.16,28.16,226.0,CAL +2023-10-19 13:22:00,28.2,28.2,28.2,28.2,261.0,CAL +2023-10-19 13:19:00,28.22,28.22,28.22,28.22,410.0,CAL +2023-10-19 13:16:00,28.225,28.25,28.225,28.24,1251.0,CAL +2023-10-19 13:14:00,28.24,28.24,28.24,28.24,332.0,CAL +2023-10-19 13:12:00,28.25,28.25,28.23,28.23,344.0,CAL +2023-10-19 13:11:00,28.28,28.28,28.25,28.25,543.0,CAL +2023-10-19 13:10:00,28.28,28.28,28.28,28.28,100.0,CAL +2023-10-19 13:08:00,28.32,28.325,28.29,28.29,1018.0,CAL +2023-10-19 13:06:00,28.28,28.3,28.25,28.285,2141.0,CAL +2023-10-19 13:02:00,28.23,28.24,28.23,28.23,1238.0,CAL +2023-10-19 13:01:00,28.2,28.245,28.2,28.245,529.0,CAL +2023-10-19 13:00:00,28.18,28.18,28.155,28.16,864.0,CAL +2023-10-19 12:58:00,28.16,28.18,28.15,28.15,899.0,CAL +2023-10-19 12:56:00,28.188,28.188,28.188,28.188,177.0,CAL +2023-10-19 12:55:00,28.215,28.25,28.17,28.17,1820.0,CAL +2023-10-19 12:54:00,28.21,28.21,28.21,28.21,358.0,CAL +2023-10-19 12:52:00,28.13,28.13,28.13,28.13,117.0,CAL +2023-10-19 12:51:00,28.14,28.14,28.13,28.13,357.0,CAL +2023-10-19 12:50:00,28.15,28.15,28.15,28.15,319.0,CAL +2023-10-19 12:49:00,28.11,28.115,28.11,28.115,381.0,CAL +2023-10-19 12:48:00,28.09,28.13,28.08,28.13,471.0,CAL +2023-10-19 12:46:00,28.11,28.11,28.11,28.11,254.0,CAL +2023-10-19 12:42:00,28.1,28.1,28.07,28.07,628.0,CAL +2023-10-19 12:41:00,28.035,28.06,28.035,28.06,651.0,CAL +2023-10-19 12:37:00,28.05,28.05,28.05,28.05,554.0,CAL +2023-10-19 12:36:00,28.02,28.04,28.02,28.04,833.0,CAL +2023-10-19 12:34:00,28.14,28.14,28.05,28.1,814.0,CAL +2023-10-19 12:32:00,28.14,28.14,28.14,28.14,312.0,CAL +2023-10-19 12:31:00,28.14,28.14,28.13,28.13,216.0,CAL +2023-10-19 12:30:00,28.12,28.12,28.12,28.12,130.0,CAL +2023-10-19 12:29:00,28.165,28.165,28.165,28.165,346.0,CAL +2023-10-19 12:26:00,28.24,28.25,28.24,28.24,544.0,CAL +2023-10-19 12:25:00,28.34,28.34,28.24,28.24,1097.0,CAL +2023-10-19 12:23:00,28.36,28.36,28.36,28.36,491.0,CAL +2023-10-19 12:22:00,28.36,28.37,28.36,28.36,1216.0,CAL +2023-10-19 12:21:00,28.355,28.38,28.355,28.38,476.0,CAL +2023-10-19 12:20:00,28.28,28.3,28.28,28.3,528.0,CAL +2023-10-19 12:19:00,28.28,28.28,28.28,28.28,206.0,CAL +2023-10-19 12:18:00,28.27,28.29,28.26,28.26,1583.0,CAL +2023-10-19 12:14:00,28.23,28.23,28.23,28.23,646.0,CAL +2023-10-19 12:07:00,28.22,28.27,28.22,28.27,449.0,CAL +2023-10-19 12:06:00,28.17,28.21,28.17,28.2,664.0,CAL +2023-10-19 12:05:00,28.21,28.21,28.21,28.21,206.0,CAL +2023-10-19 12:04:00,28.25,28.263,28.23,28.23,635.0,CAL +2023-10-19 12:03:00,28.325,28.325,28.28,28.28,602.0,CAL +2023-10-19 12:02:00,28.28,28.29,28.28,28.29,389.0,CAL +2023-10-19 12:01:00,28.22,28.22,28.22,28.22,100.0,CAL +2023-10-19 12:00:00,28.08,28.245,28.06,28.21,3077.0,CAL +2023-10-19 11:59:00,28.11,28.11,28.11,28.11,177.0,CAL +2023-10-19 11:57:00,28.12,28.12,28.12,28.12,379.0,CAL +2023-10-19 11:56:00,28.19,28.19,28.19,28.19,580.0,CAL +2023-10-19 11:55:00,28.201,28.209,28.201,28.209,1821.0,CAL +2023-10-19 11:54:00,28.21,28.21,28.21,28.21,138.0,CAL +2023-10-19 11:51:00,28.26,28.26,28.26,28.26,907.0,CAL +2023-10-19 11:50:00,28.31,28.31,28.29,28.29,318.0,CAL +2023-10-19 11:48:00,28.33,28.33,28.32,28.32,964.0,CAL +2023-10-19 11:47:00,28.27,28.31,28.27,28.31,1389.0,CAL +2023-10-19 11:45:00,28.24,28.24,28.23,28.23,254.0,CAL +2023-10-19 11:44:00,28.18,28.21,28.18,28.21,1558.0,CAL +2023-10-19 11:43:00,28.19,28.19,28.19,28.19,158.0,CAL +2023-10-19 11:42:00,28.22,28.22,28.18,28.18,1455.0,CAL +2023-10-19 11:40:00,28.22,28.23,28.22,28.23,441.0,CAL +2023-10-19 11:37:00,28.22,28.22,28.22,28.22,321.0,CAL +2023-10-19 11:35:00,28.23,28.23,28.23,28.23,352.0,CAL +2023-10-19 11:33:00,28.21,28.21,28.21,28.21,287.0,CAL +2023-10-19 11:32:00,28.19,28.22,28.19,28.22,638.0,CAL +2023-10-19 11:30:00,28.17,28.17,28.17,28.17,200.0,CAL +2023-10-19 11:28:00,28.165,28.165,28.14,28.14,729.0,CAL +2023-10-19 11:27:00,28.166,28.166,28.166,28.166,178.0,CAL +2023-10-19 11:26:00,28.13,28.13,28.13,28.13,130.0,CAL +2023-10-19 11:25:00,28.11,28.11,28.11,28.11,180.0,CAL +2023-10-19 11:24:00,28.09,28.1,28.09,28.1,300.0,CAL +2023-10-19 11:23:00,28.04,28.04,28.04,28.04,392.0,CAL +2023-10-19 11:22:00,27.97,28.01,27.97,28.01,649.0,CAL +2023-10-19 11:21:00,27.96,27.96,27.96,27.96,280.0,CAL +2023-10-19 11:20:00,27.98,28.02,27.98,28.02,1688.0,CAL +2023-10-19 11:18:00,27.97,27.97,27.96,27.96,646.0,CAL +2023-10-19 11:17:00,28.0,28.0,27.99,27.99,503.0,CAL +2023-10-19 11:16:00,27.98,27.98,27.98,27.98,104.0,CAL +2023-10-19 11:15:00,27.98,27.98,27.98,27.98,146.0,CAL +2023-10-19 11:14:00,27.99,27.99,27.99,27.99,283.0,CAL +2023-10-19 11:12:00,27.99,28.0,27.99,28.0,364.0,CAL +2023-10-19 11:08:00,27.99,27.99,27.99,27.99,175.0,CAL +2023-10-19 11:06:00,27.99,28.01,27.99,28.01,279.0,CAL +2023-10-19 11:04:00,28.0,28.0,28.0,28.0,232.0,CAL +2023-10-19 11:03:00,28.03,28.03,28.01,28.03,1386.0,CAL +2023-10-19 11:02:00,28.02,28.04,28.02,28.04,782.0,CAL +2023-10-19 11:00:00,27.995,28.01,27.995,28.01,642.0,CAL +2023-10-19 10:57:00,27.99,27.99,27.99,27.99,100.0,CAL +2023-10-19 10:56:00,27.99,27.99,27.99,27.99,562.0,CAL +2023-10-19 10:55:00,28.02,28.02,28.005,28.005,556.0,CAL +2023-10-19 10:54:00,28.005,28.005,28.005,28.005,101.0,CAL +2023-10-19 10:53:00,28.02,28.02,28.02,28.02,177.0,CAL +2023-10-19 10:52:00,27.97,28.0,27.96,28.0,1144.0,CAL +2023-10-19 10:48:00,27.96,27.96,27.96,27.96,382.0,CAL +2023-10-19 10:46:00,27.995,27.995,27.995,27.995,115.0,CAL +2023-10-19 10:44:00,27.98,27.98,27.97,27.97,315.0,CAL +2023-10-19 10:42:00,27.96,27.96,27.96,27.96,522.0,CAL +2023-10-19 10:41:00,27.93,27.93,27.93,27.93,104.0,CAL +2023-10-19 10:40:00,27.95,27.97,27.95,27.96,1611.0,CAL +2023-10-19 10:38:00,27.95,27.95,27.95,27.95,373.0,CAL +2023-10-19 10:37:00,28.0,28.0,27.97,27.97,683.0,CAL +2023-10-19 10:36:00,28.08,28.08,28.02,28.02,1567.0,CAL +2023-10-19 10:35:00,27.99,28.02,27.99,28.02,663.0,CAL +2023-10-19 10:34:00,28.0,28.0,27.98,27.98,1030.0,CAL +2023-10-19 10:33:00,28.0,28.0,28.0,28.0,374.0,CAL +2023-10-19 10:31:00,27.98,28.0,27.98,28.0,408.0,CAL +2023-10-19 10:29:00,27.96,27.96,27.96,27.96,313.0,CAL +2023-10-19 10:27:00,28.07,28.07,27.975,27.975,1191.0,CAL +2023-10-19 10:26:00,28.05,28.05,28.05,28.05,324.0,CAL +2023-10-19 10:25:00,28.045,28.045,28.045,28.045,376.0,CAL +2023-10-19 10:24:00,28.0,28.04,28.0,28.04,760.0,CAL +2023-10-19 10:23:00,27.94,27.94,27.94,27.94,725.0,CAL +2023-10-19 10:22:00,27.905,27.905,27.905,27.905,491.0,CAL +2023-10-19 10:20:00,27.95,27.95,27.93,27.93,1162.0,CAL +2023-10-19 10:19:00,27.93,27.94,27.91,27.94,403.0,CAL +2023-10-19 10:18:00,27.9,27.9,27.9,27.9,232.0,CAL +2023-10-19 10:17:00,27.98,27.98,27.92,27.92,840.0,CAL +2023-10-19 10:16:00,27.93,27.97,27.93,27.97,872.0,CAL +2023-10-19 10:15:00,27.92,27.92,27.92,27.92,615.0,CAL +2023-10-19 10:14:00,27.88,27.88,27.85,27.85,443.0,CAL +2023-10-19 10:13:00,27.82,27.93,27.82,27.865,1282.0,CAL +2023-10-19 10:12:00,27.775,27.84,27.77,27.83,3027.0,CAL +2023-10-19 10:11:00,27.82,27.82,27.76,27.76,1626.0,CAL +2023-10-19 10:10:00,27.82,27.82,27.82,27.82,835.0,CAL +2023-10-19 10:09:00,27.86,27.86,27.84,27.845,1062.0,CAL +2023-10-19 10:08:00,27.92,27.92,27.92,27.92,243.0,CAL +2023-10-19 10:07:00,27.89,27.89,27.885,27.885,1113.0,CAL +2023-10-19 10:05:00,27.9,27.9,27.9,27.9,609.0,CAL +2023-10-19 10:04:00,27.88,27.89,27.88,27.89,579.0,CAL +2023-10-19 10:02:00,27.85,27.85,27.845,27.845,553.0,CAL +2023-10-19 10:01:00,27.86,27.895,27.84,27.89,818.0,CAL +2023-10-19 10:00:00,28.01,28.01,27.87,27.87,3813.0,CAL +2023-10-19 09:59:00,28.08,28.1,28.07,28.07,1032.0,CAL +2023-10-19 09:58:00,28.127,28.127,28.05,28.05,1413.0,CAL +2023-10-19 09:57:00,28.12,28.12,28.12,28.12,504.0,CAL +2023-10-19 09:56:00,28.17,28.18,28.165,28.165,1424.0,CAL +2023-10-19 09:55:00,28.144,28.144,28.144,28.144,838.0,CAL +2023-10-19 09:54:00,28.07,28.14,28.065,28.14,588.0,CAL +2023-10-19 09:53:00,28.32,28.32,28.19,28.19,2988.0,CAL +2023-10-19 09:51:00,28.4,28.4,28.4,28.4,200.0,CAL +2023-10-19 09:47:00,28.29,28.29,28.283,28.283,294.0,CAL +2023-10-19 09:43:00,28.32,28.32,28.305,28.305,865.0,CAL +2023-10-19 09:42:00,28.33,28.33,28.33,28.33,201.0,CAL +2023-10-19 09:40:00,28.46,28.51,28.46,28.51,544.0,CAL +2023-10-19 09:39:00,28.46,28.46,28.46,28.46,602.0,CAL +2023-10-19 09:35:00,28.33,28.33,28.33,28.33,256.0,CAL +2023-10-19 09:30:00,28.28,28.28,28.15,28.238,3055.0,CAL +2023-10-19 09:29:00,28.47,28.47,28.47,28.47,48.0,CAL +2023-10-19 09:09:00,28.54,28.54,28.54,28.54,2.0,CAL +2023-10-19 09:03:00,28.47,28.47,28.47,28.47,23.0,CAL +2023-10-19 08:44:00,28.46,28.47,28.46,28.47,30.0,CAL +2023-10-18 19:00:00,28.47,28.47,28.47,28.47,58226.0,CAL +2023-10-18 18:30:00,28.47,28.47,28.47,28.47,58226.0,CAL +2023-10-18 16:45:00,28.47,28.47,28.47,28.47,713.0,CAL +2023-10-18 16:10:00,28.47,28.47,28.47,28.47,58226.0,CAL +2023-10-18 16:01:00,28.47,28.47,28.47,28.47,2164.0,CAL +2023-10-18 16:00:00,28.45,28.47,28.45,28.47,130424.0,CAL +2023-10-18 15:59:00,28.5,28.5,28.45,28.45,17810.0,CAL +2023-10-18 15:58:00,28.48,28.52,28.47,28.49,10968.0,CAL +2023-10-18 15:57:00,28.455,28.48,28.45,28.48,3863.0,CAL +2023-10-18 15:56:00,28.45,28.49,28.45,28.455,6596.0,CAL +2023-10-18 15:55:00,28.495,28.51,28.455,28.46,7503.0,CAL +2023-10-18 15:54:00,28.48,28.5,28.47,28.5,3190.0,CAL +2023-10-18 15:53:00,28.45,28.5,28.45,28.48,3269.0,CAL +2023-10-18 15:52:00,28.48,28.48,28.45,28.47,3053.0,CAL +2023-10-18 15:51:00,28.49,28.5,28.489,28.49,2504.0,CAL +2023-10-18 15:50:00,28.52,28.52,28.47,28.47,2433.0,CAL +2023-10-18 15:49:00,28.52,28.52,28.5,28.51,1063.0,CAL +2023-10-18 15:48:00,28.54,28.54,28.5,28.51,2100.0,CAL +2023-10-18 15:47:00,28.555,28.555,28.545,28.55,1183.0,CAL +2023-10-18 15:46:00,28.545,28.56,28.545,28.56,1874.0,CAL +2023-10-18 15:45:00,28.595,28.595,28.55,28.55,2984.0,CAL +2023-10-18 15:44:00,28.59,28.595,28.59,28.595,526.0,CAL +2023-10-18 15:43:00,28.55,28.595,28.55,28.595,1415.0,CAL +2023-10-18 15:42:00,28.555,28.555,28.55,28.55,1599.0,CAL +2023-10-18 15:41:00,28.55,28.55,28.55,28.55,113.0,CAL +2023-10-18 15:40:00,28.56,28.56,28.555,28.555,413.0,CAL +2023-10-18 15:39:00,28.61,28.61,28.565,28.575,2198.0,CAL +2023-10-18 15:38:00,28.6,28.62,28.6,28.62,575.0,CAL +2023-10-18 15:37:00,28.6,28.605,28.595,28.595,427.0,CAL +2023-10-18 15:36:00,28.55,28.6,28.55,28.6,2332.0,CAL +2023-10-18 15:35:00,28.59,28.61,28.54,28.54,2897.0,CAL +2023-10-18 15:34:00,28.59,28.6,28.59,28.59,725.0,CAL +2023-10-18 15:33:00,28.61,28.61,28.59,28.61,844.0,CAL +2023-10-18 15:32:00,28.57,28.61,28.565,28.59,996.0,CAL +2023-10-18 15:31:00,28.58,28.59,28.58,28.59,458.0,CAL +2023-10-18 15:30:00,28.56,28.58,28.535,28.58,2356.0,CAL +2023-10-18 15:29:00,28.56,28.58,28.56,28.57,1158.0,CAL +2023-10-18 15:28:00,28.55,28.55,28.54,28.54,797.0,CAL +2023-10-18 15:27:00,28.53,28.56,28.53,28.56,1116.0,CAL +2023-10-18 15:26:00,28.55,28.55,28.53,28.53,1912.0,CAL +2023-10-18 15:25:00,28.56,28.56,28.56,28.56,684.0,CAL +2023-10-18 15:24:00,28.55,28.55,28.55,28.55,280.0,CAL +2023-10-18 15:23:00,28.56,28.56,28.55,28.56,1167.0,CAL +2023-10-18 15:22:00,28.52,28.54,28.52,28.53,1542.0,CAL +2023-10-18 15:21:00,28.52,28.52,28.52,28.52,557.0,CAL +2023-10-18 15:20:00,28.52,28.52,28.52,28.52,668.0,CAL +2023-10-18 15:19:00,28.56,28.56,28.525,28.525,1491.0,CAL +2023-10-18 15:18:00,28.57,28.58,28.57,28.58,214.0,CAL +2023-10-18 15:17:00,28.565,28.58,28.565,28.58,410.0,CAL +2023-10-18 15:16:00,28.57,28.57,28.57,28.57,290.0,CAL +2023-10-18 15:15:00,28.58,28.58,28.56,28.56,1243.0,CAL +2023-10-18 15:14:00,28.58,28.6,28.58,28.59,2318.0,CAL +2023-10-18 15:13:00,28.59,28.59,28.58,28.58,788.0,CAL +2023-10-18 15:12:00,28.57,28.585,28.55,28.585,2378.0,CAL +2023-10-18 15:10:00,28.575,28.575,28.575,28.575,243.0,CAL +2023-10-18 15:09:00,28.535,28.55,28.535,28.55,2116.0,CAL +2023-10-18 15:08:00,28.55,28.555,28.54,28.54,1869.0,CAL +2023-10-18 15:06:00,28.585,28.585,28.54,28.54,2336.0,CAL +2023-10-18 15:05:00,28.585,28.585,28.585,28.585,103.0,CAL +2023-10-18 15:04:00,28.58,28.58,28.58,28.58,452.0,CAL +2023-10-18 15:03:00,28.575,28.6,28.575,28.58,3549.0,CAL +2023-10-18 15:01:00,28.575,28.575,28.56,28.57,1689.0,CAL +2023-10-18 15:00:00,28.575,28.575,28.575,28.575,138.0,CAL +2023-10-18 14:59:00,28.58,28.58,28.575,28.575,1114.0,CAL +2023-10-18 14:58:00,28.595,28.595,28.58,28.58,200.0,CAL +2023-10-18 14:57:00,28.59,28.595,28.59,28.595,868.0,CAL +2023-10-18 14:56:00,28.57,28.615,28.57,28.615,2179.0,CAL +2023-10-18 14:54:00,28.57,28.58,28.57,28.58,965.0,CAL +2023-10-18 14:53:00,28.58,28.58,28.57,28.57,303.0,CAL +2023-10-18 14:52:00,28.58,28.61,28.58,28.585,1379.0,CAL +2023-10-18 14:51:00,28.555,28.56,28.545,28.56,2356.0,CAL +2023-10-18 14:50:00,28.565,28.57,28.56,28.57,919.0,CAL +2023-10-18 14:49:00,28.565,28.565,28.563,28.563,746.0,CAL +2023-10-18 14:46:00,28.535,28.535,28.53,28.53,478.0,CAL +2023-10-18 14:45:00,28.535,28.535,28.535,28.535,202.0,CAL +2023-10-18 14:44:00,28.54,28.54,28.535,28.535,509.0,CAL +2023-10-18 14:41:00,28.55,28.575,28.54,28.54,1125.0,CAL +2023-10-18 14:40:00,28.525,28.54,28.525,28.54,650.0,CAL +2023-10-18 14:39:00,28.55,28.55,28.53,28.53,579.0,CAL +2023-10-18 14:38:00,28.575,28.575,28.54,28.54,910.0,CAL +2023-10-18 14:37:00,28.545,28.585,28.545,28.585,1295.0,CAL +2023-10-18 14:36:00,28.555,28.555,28.55,28.55,579.0,CAL +2023-10-18 14:35:00,28.565,28.565,28.55,28.55,516.0,CAL +2023-10-18 14:34:00,28.57,28.57,28.57,28.57,519.0,CAL +2023-10-18 14:33:00,28.61,28.61,28.59,28.59,652.0,CAL +2023-10-18 14:32:00,28.64,28.65,28.62,28.65,1524.0,CAL +2023-10-18 14:31:00,28.615,28.615,28.615,28.615,140.0,CAL +2023-10-18 14:30:00,28.56,28.6,28.56,28.6,865.0,CAL +2023-10-18 14:28:00,28.52,28.56,28.52,28.56,1070.0,CAL +2023-10-18 14:27:00,28.63,28.63,28.52,28.53,3345.0,CAL +2023-10-18 14:26:00,28.63,28.67,28.61,28.67,2330.0,CAL +2023-10-18 14:25:00,28.715,28.715,28.665,28.67,2208.0,CAL +2023-10-18 14:24:00,28.715,28.715,28.715,28.715,346.0,CAL +2023-10-18 14:23:00,28.73,28.73,28.72,28.72,753.0,CAL +2023-10-18 14:22:00,28.83,28.83,28.72,28.735,4439.0,CAL +2023-10-18 14:20:00,28.79,28.8,28.79,28.8,552.0,CAL +2023-10-18 14:19:00,28.8,28.8,28.775,28.775,1316.0,CAL +2023-10-18 14:18:00,28.815,28.815,28.815,28.815,146.0,CAL +2023-10-18 14:17:00,28.77,28.79,28.77,28.79,1092.0,CAL +2023-10-18 14:16:00,28.795,28.795,28.78,28.78,868.0,CAL +2023-10-18 14:15:00,28.795,28.795,28.795,28.795,229.0,CAL +2023-10-18 14:14:00,28.8,28.8,28.79,28.79,343.0,CAL +2023-10-18 14:10:00,28.79,28.79,28.77,28.77,1157.0,CAL +2023-10-18 14:09:00,28.79,28.8,28.79,28.79,757.0,CAL +2023-10-18 14:08:00,28.771,28.8,28.765,28.79,903.0,CAL +2023-10-18 14:07:00,28.72,28.73,28.72,28.73,1037.0,CAL +2023-10-18 14:06:00,28.71,28.71,28.7,28.71,742.0,CAL +2023-10-18 14:05:00,28.7,28.715,28.7,28.715,524.0,CAL +2023-10-18 14:04:00,28.66,28.68,28.66,28.68,1262.0,CAL +2023-10-18 14:03:00,28.63,28.65,28.63,28.65,1206.0,CAL +2023-10-18 14:02:00,28.71,28.71,28.62,28.63,2277.0,CAL +2023-10-18 14:00:00,28.7,28.71,28.7,28.71,734.0,CAL +2023-10-18 13:58:00,28.725,28.725,28.71,28.71,490.0,CAL +2023-10-18 13:57:00,28.73,28.74,28.72,28.74,2195.0,CAL +2023-10-18 13:56:00,28.71,28.725,28.71,28.725,526.0,CAL +2023-10-18 13:55:00,28.72,28.72,28.72,28.72,237.0,CAL +2023-10-18 13:54:00,28.69,28.72,28.69,28.72,773.0,CAL +2023-10-18 13:53:00,28.705,28.705,28.705,28.705,305.0,CAL +2023-10-18 13:51:00,28.7,28.705,28.7,28.705,570.0,CAL +2023-10-18 13:50:00,28.66,28.69,28.655,28.69,1504.0,CAL +2023-10-18 13:49:00,28.65,28.65,28.64,28.64,482.0,CAL +2023-10-18 13:47:00,28.65,28.65,28.65,28.65,589.0,CAL +2023-10-18 13:46:00,28.66,28.68,28.66,28.68,1095.0,CAL +2023-10-18 13:45:00,28.64,28.64,28.64,28.64,131.0,CAL +2023-10-18 13:44:00,28.64,28.66,28.64,28.66,301.0,CAL +2023-10-18 13:42:00,28.645,28.645,28.645,28.645,1501.0,CAL +2023-10-18 13:41:00,28.645,28.66,28.645,28.655,635.0,CAL +2023-10-18 13:39:00,28.63,28.65,28.63,28.65,2124.0,CAL +2023-10-18 13:38:00,28.6,28.65,28.59,28.62,4430.0,CAL +2023-10-18 13:37:00,28.61,28.61,28.58,28.58,2001.0,CAL +2023-10-18 13:36:00,28.608,28.608,28.59,28.59,358.0,CAL +2023-10-18 13:35:00,28.58,28.58,28.58,28.58,319.0,CAL +2023-10-18 13:33:00,28.688,28.688,28.6,28.63,1531.0,CAL +2023-10-18 13:32:00,28.71,28.71,28.67,28.67,943.0,CAL +2023-10-18 13:31:00,28.74,28.74,28.73,28.73,1419.0,CAL +2023-10-18 13:30:00,28.75,28.75,28.75,28.75,784.0,CAL +2023-10-18 13:28:00,28.79,28.79,28.79,28.79,277.0,CAL +2023-10-18 13:27:00,28.77,28.77,28.76,28.76,530.0,CAL +2023-10-18 13:25:00,28.795,28.795,28.795,28.795,161.0,CAL +2023-10-18 13:24:00,28.795,28.795,28.78,28.78,306.0,CAL +2023-10-18 13:22:00,28.74,28.78,28.74,28.78,552.0,CAL +2023-10-18 13:21:00,28.76,28.77,28.75,28.755,1042.0,CAL +2023-10-18 13:19:00,28.77,28.77,28.77,28.77,235.0,CAL +2023-10-18 13:18:00,28.83,28.83,28.8,28.8,1445.0,CAL +2023-10-18 13:17:00,28.84,28.84,28.8,28.8,851.0,CAL +2023-10-18 13:16:00,28.75,28.775,28.728,28.775,1287.0,CAL +2023-10-18 13:15:00,28.745,28.755,28.72,28.72,1071.0,CAL +2023-10-18 13:14:00,28.73,28.73,28.71,28.71,210.0,CAL +2023-10-18 13:13:00,28.71,28.71,28.71,28.71,182.0,CAL +2023-10-18 13:12:00,28.75,28.75,28.75,28.75,233.0,CAL +2023-10-18 13:11:00,28.705,28.72,28.705,28.72,544.0,CAL +2023-10-18 13:10:00,28.71,28.71,28.69,28.69,924.0,CAL +2023-10-18 13:08:00,28.75,28.755,28.75,28.755,550.0,CAL +2023-10-18 13:07:00,28.7,28.7,28.7,28.7,207.0,CAL +2023-10-18 13:05:00,28.725,28.725,28.7,28.7,814.0,CAL +2023-10-18 13:04:00,28.715,28.72,28.7,28.72,433.0,CAL +2023-10-18 13:03:00,28.71,28.71,28.7,28.7,571.0,CAL +2023-10-18 13:02:00,28.73,28.73,28.73,28.73,214.0,CAL +2023-10-18 13:01:00,28.58,28.7,28.57,28.69,2378.0,CAL +2023-10-18 13:00:00,28.57,28.57,28.55,28.56,1270.0,CAL +2023-10-18 12:59:00,28.585,28.585,28.585,28.585,201.0,CAL +2023-10-18 12:54:00,28.58,28.58,28.58,28.58,194.0,CAL +2023-10-18 12:47:00,28.6,28.6,28.6,28.6,737.0,CAL +2023-10-18 12:44:00,28.66,28.66,28.63,28.63,985.0,CAL +2023-10-18 12:43:00,28.66,28.69,28.66,28.67,435.0,CAL +2023-10-18 12:42:00,28.62,28.66,28.62,28.66,300.0,CAL +2023-10-18 12:41:00,28.66,28.675,28.66,28.67,1454.0,CAL +2023-10-18 12:40:00,28.655,28.66,28.655,28.66,1130.0,CAL +2023-10-18 12:38:00,28.59,28.62,28.59,28.62,1038.0,CAL +2023-10-18 12:36:00,28.63,28.63,28.63,28.63,526.0,CAL +2023-10-18 12:35:00,28.64,28.64,28.62,28.62,800.0,CAL +2023-10-18 12:34:00,28.68,28.68,28.66,28.66,1292.0,CAL +2023-10-18 12:33:00,28.675,28.68,28.675,28.68,1051.0,CAL +2023-10-18 12:31:00,28.61,28.62,28.61,28.62,558.0,CAL +2023-10-18 12:30:00,28.59,28.59,28.59,28.59,395.0,CAL +2023-10-18 12:29:00,28.575,28.58,28.575,28.58,931.0,CAL +2023-10-18 12:28:00,28.58,28.58,28.57,28.57,735.0,CAL +2023-10-18 12:27:00,28.55,28.55,28.55,28.55,567.0,CAL +2023-10-18 12:26:00,28.52,28.52,28.52,28.52,166.0,CAL +2023-10-18 12:24:00,28.53,28.53,28.53,28.53,335.0,CAL +2023-10-18 12:22:00,28.53,28.53,28.515,28.515,201.0,CAL +2023-10-18 12:21:00,28.53,28.54,28.49,28.5,1716.0,CAL +2023-10-18 12:18:00,28.58,28.58,28.52,28.54,418.0,CAL +2023-10-18 12:17:00,28.58,28.58,28.58,28.58,142.0,CAL +2023-10-18 12:16:00,28.588,28.588,28.588,28.588,253.0,CAL +2023-10-18 12:15:00,28.5,28.53,28.5,28.53,915.0,CAL +2023-10-18 12:14:00,28.515,28.53,28.495,28.495,865.0,CAL +2023-10-18 12:12:00,28.54,28.54,28.54,28.54,153.0,CAL +2023-10-18 12:10:00,28.55,28.58,28.55,28.58,964.0,CAL +2023-10-18 12:09:00,28.565,28.565,28.565,28.565,124.0,CAL +2023-10-18 12:05:00,28.65,28.65,28.55,28.58,2433.0,CAL +2023-10-18 12:04:00,28.655,28.655,28.655,28.655,502.0,CAL +2023-10-18 12:03:00,28.64,28.64,28.63,28.64,1319.0,CAL +2023-10-18 12:02:00,28.56,28.63,28.56,28.63,648.0,CAL +2023-10-18 12:01:00,28.57,28.58,28.56,28.58,920.0,CAL +2023-10-18 12:00:00,28.538,28.57,28.538,28.57,1181.0,CAL +2023-10-18 11:59:00,28.53,28.53,28.53,28.53,411.0,CAL +2023-10-18 11:58:00,28.57,28.59,28.54,28.54,1675.0,CAL +2023-10-18 11:57:00,28.63,28.63,28.605,28.605,472.0,CAL +2023-10-18 11:55:00,28.55,28.62,28.5,28.62,13794.0,CAL +2023-10-18 11:53:00,28.55,28.55,28.53,28.53,1597.0,CAL +2023-10-18 11:52:00,28.48,28.51,28.48,28.51,802.0,CAL +2023-10-18 11:50:00,28.51,28.51,28.51,28.51,204.0,CAL +2023-10-18 11:49:00,28.51,28.51,28.51,28.51,124.0,CAL +2023-10-18 11:48:00,28.52,28.52,28.51,28.51,405.0,CAL +2023-10-18 11:47:00,28.54,28.54,28.54,28.54,249.0,CAL +2023-10-18 11:44:00,28.51,28.534,28.51,28.534,746.0,CAL +2023-10-18 11:43:00,28.5,28.5,28.5,28.5,242.0,CAL +2023-10-18 11:42:00,28.515,28.515,28.515,28.515,701.0,CAL +2023-10-18 11:41:00,28.515,28.515,28.51,28.51,686.0,CAL +2023-10-18 11:36:00,28.48,28.52,28.48,28.49,2200.0,CAL +2023-10-18 11:35:00,28.49,28.49,28.49,28.49,112.0,CAL +2023-10-18 11:33:00,28.47,28.53,28.46,28.52,2522.0,CAL +2023-10-18 11:32:00,28.45,28.45,28.45,28.45,1424.0,CAL +2023-10-18 11:31:00,28.48,28.48,28.45,28.45,1032.0,CAL +2023-10-18 11:30:00,28.51,28.51,28.5,28.5,608.0,CAL +2023-10-18 11:29:00,28.52,28.54,28.51,28.52,2249.0,CAL +2023-10-18 11:28:00,28.53,28.53,28.53,28.53,637.0,CAL +2023-10-18 11:26:00,28.54,28.56,28.52,28.555,2143.0,CAL +2023-10-18 11:25:00,28.53,28.53,28.51,28.525,1680.0,CAL +2023-10-18 11:23:00,28.485,28.51,28.485,28.51,726.0,CAL +2023-10-18 11:22:00,28.48,28.485,28.48,28.485,401.0,CAL +2023-10-18 11:21:00,28.49,28.5,28.49,28.5,716.0,CAL +2023-10-18 11:19:00,28.485,28.51,28.485,28.51,730.0,CAL +2023-10-18 11:18:00,28.44,28.45,28.44,28.45,1344.0,CAL +2023-10-18 11:16:00,28.4,28.41,28.4,28.41,707.0,CAL +2023-10-18 11:15:00,28.415,28.43,28.415,28.43,447.0,CAL +2023-10-18 11:14:00,28.41,28.42,28.41,28.42,573.0,CAL +2023-10-18 11:13:00,28.41,28.435,28.41,28.435,231.0,CAL +2023-10-18 11:08:00,28.46,28.48,28.46,28.465,846.0,CAL +2023-10-18 11:07:00,28.465,28.465,28.45,28.45,1256.0,CAL +2023-10-18 11:05:00,28.47,28.49,28.47,28.47,1437.0,CAL +2023-10-18 11:04:00,28.49,28.49,28.49,28.49,724.0,CAL +2023-10-18 11:03:00,28.485,28.485,28.485,28.485,509.0,CAL +2023-10-18 11:02:00,28.43,28.45,28.43,28.45,1220.0,CAL +2023-10-18 11:00:00,28.4,28.4,28.4,28.4,307.0,CAL +2023-10-18 10:59:00,28.42,28.42,28.41,28.42,727.0,CAL +2023-10-18 10:57:00,28.43,28.43,28.43,28.43,202.0,CAL +2023-10-18 10:56:00,28.46,28.47,28.45,28.45,1360.0,CAL +2023-10-18 10:54:00,28.45,28.45,28.45,28.45,101.0,CAL +2023-10-18 10:52:00,28.42,28.435,28.42,28.435,241.0,CAL +2023-10-18 10:50:00,28.45,28.45,28.45,28.45,264.0,CAL +2023-10-18 10:49:00,28.455,28.46,28.455,28.46,288.0,CAL +2023-10-18 10:46:00,28.4,28.4,28.4,28.4,430.0,CAL +2023-10-18 10:45:00,28.449,28.449,28.449,28.449,141.0,CAL +2023-10-18 10:40:00,28.475,28.49,28.46,28.49,355.0,CAL +2023-10-18 10:37:00,28.4,28.46,28.37,28.45,1548.0,CAL +2023-10-18 10:36:00,28.44,28.44,28.42,28.42,279.0,CAL +2023-10-18 10:35:00,28.42,28.42,28.42,28.42,278.0,CAL +2023-10-18 10:33:00,28.49,28.54,28.49,28.49,1388.0,CAL +2023-10-18 10:32:00,28.495,28.53,28.46,28.49,3066.0,CAL +2023-10-18 10:31:00,28.41,28.5,28.41,28.5,1071.0,CAL +2023-10-18 10:30:00,28.36,28.4,28.355,28.4,1542.0,CAL +2023-10-18 10:29:00,28.41,28.41,28.38,28.38,794.0,CAL +2023-10-18 10:27:00,28.45,28.455,28.45,28.455,453.0,CAL +2023-10-18 10:26:00,28.385,28.47,28.385,28.435,2193.0,CAL +2023-10-18 10:25:00,28.45,28.45,28.42,28.44,1153.0,CAL +2023-10-18 10:22:00,28.48,28.48,28.48,28.48,303.0,CAL +2023-10-18 10:21:00,28.46,28.52,28.46,28.5,1880.0,CAL +2023-10-18 10:20:00,28.455,28.47,28.455,28.46,329.0,CAL +2023-10-18 10:19:00,28.42,28.46,28.42,28.46,764.0,CAL +2023-10-18 10:18:00,28.37,28.415,28.37,28.41,1035.0,CAL +2023-10-18 10:17:00,28.485,28.51,28.41,28.41,2090.0,CAL +2023-10-18 10:16:00,28.51,28.51,28.49,28.495,819.0,CAL +2023-10-18 10:14:00,28.5,28.5,28.5,28.5,116.0,CAL +2023-10-18 10:12:00,28.52,28.52,28.5,28.5,664.0,CAL +2023-10-18 10:11:00,28.57,28.57,28.54,28.54,508.0,CAL +2023-10-18 10:10:00,28.41,28.59,28.41,28.59,6513.0,CAL +2023-10-18 10:07:00,28.41,28.45,28.38,28.41,835.0,CAL +2023-10-18 10:06:00,28.49,28.49,28.41,28.41,694.0,CAL +2023-10-18 10:05:00,28.375,28.41,28.375,28.38,491.0,CAL +2023-10-18 10:04:00,28.38,28.38,28.38,28.38,187.0,CAL +2023-10-18 10:03:00,28.325,28.35,28.325,28.35,539.0,CAL +2023-10-18 10:02:00,28.32,28.34,28.285,28.29,896.0,CAL +2023-10-18 10:01:00,28.255,28.275,28.25,28.25,831.0,CAL +2023-10-18 10:00:00,28.197,28.27,28.197,28.27,1887.0,CAL +2023-10-18 09:59:00,28.2,28.24,28.155,28.24,4003.0,CAL +2023-10-18 09:58:00,28.26,28.33,28.26,28.33,648.0,CAL +2023-10-18 09:54:00,28.22,28.255,28.22,28.255,429.0,CAL +2023-10-18 09:53:00,28.16,28.16,28.16,28.16,279.0,CAL +2023-10-18 09:52:00,28.16,28.16,28.16,28.16,276.0,CAL +2023-10-18 09:48:00,28.28,28.28,28.28,28.28,336.0,CAL +2023-10-18 09:47:00,28.3,28.3,28.3,28.3,101.0,CAL +2023-10-18 09:46:00,28.2,28.32,28.2,28.305,1139.0,CAL +2023-10-18 09:45:00,28.33,28.33,28.255,28.265,1183.0,CAL +2023-10-18 09:42:00,28.31,28.32,28.255,28.26,864.0,CAL +2023-10-18 09:41:00,28.25,28.31,28.25,28.25,821.0,CAL +2023-10-18 09:40:00,28.245,28.33,28.16,28.22,1188.0,CAL +2023-10-18 09:39:00,28.255,28.32,28.255,28.255,636.0,CAL +2023-10-18 09:37:00,28.11,28.325,28.11,28.245,2815.0,CAL +2023-10-18 09:36:00,28.28,28.32,28.2,28.25,877.0,CAL +2023-10-18 09:35:00,28.2,28.2,28.2,28.2,193.0,CAL +2023-10-18 09:33:00,28.415,28.43,28.25,28.43,854.0,CAL +2023-10-18 09:30:00,28.47,28.68,28.47,28.49,3575.0,CAL +2023-10-18 09:21:00,28.71,28.71,28.71,28.71,2.0,CAL +2023-10-18 09:00:00,28.71,28.71,28.71,28.71,53.0,CAL +2023-10-18 06:04:00,28.71,28.71,28.71,28.71,27.0,CAL +2023-10-17 19:00:00,28.71,28.71,28.71,28.71,103563.0,CAL +2023-10-17 18:30:00,28.71,28.71,28.71,28.71,103563.0,CAL +2023-10-17 16:24:00,28.6,28.6,28.6,28.6,8.0,CAL +2023-10-17 16:10:00,28.71,28.71,28.71,28.71,103563.0,CAL +2023-10-17 16:04:00,28.71,28.71,28.71,28.71,8400.0,CAL +2023-10-17 16:03:00,28.709,28.71,28.709,28.71,761.0,CAL +2023-10-17 16:01:00,28.71,28.71,28.71,28.71,867.0,CAL +2023-10-17 16:00:00,28.71,28.71,28.71,28.71,224697.0,CAL +2023-10-17 15:59:00,28.78,28.78,28.7,28.71,42562.0,CAL +2023-10-17 15:58:00,28.775,28.79,28.762,28.79,10240.0,CAL +2023-10-17 15:57:00,28.765,28.775,28.763,28.775,1949.0,CAL +2023-10-17 15:56:00,28.79,28.79,28.765,28.765,5564.0,CAL +2023-10-17 15:55:00,28.845,28.845,28.783,28.785,5025.0,CAL +2023-10-17 15:54:00,28.853,28.87,28.83,28.845,6163.0,CAL +2023-10-17 15:53:00,28.87,28.87,28.85,28.85,2400.0,CAL +2023-10-17 15:52:00,28.9,28.91,28.862,28.862,4102.0,CAL +2023-10-17 15:51:00,28.84,28.88,28.84,28.88,3455.0,CAL +2023-10-17 15:50:00,28.88,28.88,28.835,28.85,2039.0,CAL +2023-10-17 15:49:00,28.883,28.9,28.883,28.89,857.0,CAL +2023-10-17 15:48:00,28.9,28.9,28.885,28.885,1189.0,CAL +2023-10-17 15:47:00,28.947,28.947,28.9,28.9,2997.0,CAL +2023-10-17 15:46:00,28.95,28.95,28.935,28.935,769.0,CAL +2023-10-17 15:45:00,28.94,28.94,28.94,28.94,1319.0,CAL +2023-10-17 15:43:00,28.97,28.97,28.95,28.95,1751.0,CAL +2023-10-17 15:42:00,28.96,28.98,28.96,28.975,1715.0,CAL +2023-10-17 15:41:00,28.98,28.985,28.965,28.965,2205.0,CAL +2023-10-17 15:40:00,28.98,28.985,28.98,28.985,1053.0,CAL +2023-10-17 15:39:00,28.99,28.99,28.99,28.99,148.0,CAL +2023-10-17 15:38:00,29.0,29.005,28.982,28.982,2051.0,CAL +2023-10-17 15:37:00,29.01,29.01,29.001,29.001,1190.0,CAL +2023-10-17 15:35:00,29.001,29.01,29.001,29.01,1235.0,CAL +2023-10-17 15:34:00,29.02,29.02,29.005,29.005,1095.0,CAL +2023-10-17 15:33:00,29.04,29.04,29.03,29.04,1496.0,CAL +2023-10-17 15:32:00,29.05,29.05,29.05,29.05,682.0,CAL +2023-10-17 15:31:00,29.04,29.041,29.035,29.041,1755.0,CAL +2023-10-17 15:29:00,29.03,29.05,29.03,29.05,1156.0,CAL +2023-10-17 15:28:00,29.062,29.065,29.021,29.021,2176.0,CAL +2023-10-17 15:27:00,29.07,29.075,29.07,29.075,740.0,CAL +2023-10-17 15:26:00,29.07,29.07,29.07,29.07,1171.0,CAL +2023-10-17 15:25:00,29.08,29.085,29.08,29.085,1423.0,CAL +2023-10-17 15:23:00,29.055,29.07,29.05,29.07,1823.0,CAL +2023-10-17 15:21:00,29.055,29.055,29.055,29.055,308.0,CAL +2023-10-17 15:20:00,29.06,29.07,29.06,29.07,1184.0,CAL +2023-10-17 15:19:00,29.03,29.03,29.03,29.03,392.0,CAL +2023-10-17 15:18:00,29.035,29.035,29.02,29.02,846.0,CAL +2023-10-17 15:17:00,29.035,29.05,29.035,29.05,949.0,CAL +2023-10-17 15:16:00,29.04,29.04,29.04,29.04,1040.0,CAL +2023-10-17 15:14:00,29.04,29.05,29.04,29.05,1480.0,CAL +2023-10-17 15:13:00,29.07,29.07,29.07,29.07,714.0,CAL +2023-10-17 15:12:00,29.055,29.055,29.055,29.055,234.0,CAL +2023-10-17 15:10:00,29.02,29.05,29.02,29.05,1414.0,CAL +2023-10-17 15:09:00,29.03,29.03,29.02,29.02,1198.0,CAL +2023-10-17 15:08:00,29.01,29.02,29.01,29.02,721.0,CAL +2023-10-17 15:07:00,29.0,29.0,29.0,29.0,418.0,CAL +2023-10-17 15:06:00,28.99,29.0,28.99,29.0,616.0,CAL +2023-10-17 15:05:00,28.98,28.98,28.98,28.98,624.0,CAL +2023-10-17 15:04:00,28.995,28.995,28.995,28.995,325.0,CAL +2023-10-17 15:03:00,28.995,28.995,28.995,28.995,384.0,CAL +2023-10-17 15:02:00,29.01,29.01,28.99,29.0,2048.0,CAL +2023-10-17 15:00:00,29.01,29.015,29.01,29.015,457.0,CAL +2023-10-17 14:59:00,29.0,29.0,29.0,29.0,242.0,CAL +2023-10-17 14:58:00,29.02,29.02,29.02,29.02,557.0,CAL +2023-10-17 14:57:00,29.01,29.01,29.01,29.01,838.0,CAL +2023-10-17 14:56:00,29.07,29.07,29.07,29.07,1919.0,CAL +2023-10-17 14:55:00,29.05,29.06,29.05,29.06,613.0,CAL +2023-10-17 14:54:00,29.07,29.07,29.05,29.05,2488.0,CAL +2023-10-17 14:50:00,29.08,29.08,29.08,29.08,389.0,CAL +2023-10-17 14:49:00,29.1,29.1,29.09,29.09,433.0,CAL +2023-10-17 14:48:00,29.12,29.12,29.11,29.11,1182.0,CAL +2023-10-17 14:47:00,29.11,29.11,29.11,29.11,682.0,CAL +2023-10-17 14:46:00,29.105,29.105,29.105,29.105,145.0,CAL +2023-10-17 14:45:00,29.12,29.12,29.12,29.12,1084.0,CAL +2023-10-17 14:43:00,29.16,29.16,29.13,29.13,2455.0,CAL +2023-10-17 14:42:00,29.15,29.178,29.15,29.178,1122.0,CAL +2023-10-17 14:40:00,29.19,29.19,29.175,29.175,518.0,CAL +2023-10-17 14:39:00,29.14,29.17,29.14,29.16,789.0,CAL +2023-10-17 14:38:00,29.12,29.13,29.12,29.13,934.0,CAL +2023-10-17 14:36:00,29.105,29.105,29.105,29.105,111.0,CAL +2023-10-17 14:35:00,29.1,29.117,29.1,29.117,713.0,CAL +2023-10-17 14:32:00,29.05,29.08,29.04,29.08,1804.0,CAL +2023-10-17 14:30:00,29.03,29.03,29.03,29.03,463.0,CAL +2023-10-17 14:29:00,29.02,29.03,29.01,29.03,2068.0,CAL +2023-10-17 14:28:00,29.03,29.03,29.03,29.03,402.0,CAL +2023-10-17 14:26:00,29.0,29.0,29.0,29.0,851.0,CAL +2023-10-17 14:24:00,28.995,28.995,28.995,28.995,332.0,CAL +2023-10-17 14:23:00,29.04,29.04,29.0,29.0,1654.0,CAL +2023-10-17 14:20:00,29.025,29.04,29.025,29.04,992.0,CAL +2023-10-17 14:19:00,29.03,29.04,29.025,29.025,1803.0,CAL +2023-10-17 14:17:00,29.07,29.07,29.05,29.05,1960.0,CAL +2023-10-17 14:15:00,29.07,29.07,29.07,29.07,431.0,CAL +2023-10-17 14:13:00,29.08,29.08,29.08,29.08,113.0,CAL +2023-10-17 14:12:00,29.07,29.08,29.06,29.06,921.0,CAL +2023-10-17 14:11:00,29.06,29.06,29.06,29.06,543.0,CAL +2023-10-17 14:10:00,29.05,29.06,29.05,29.06,537.0,CAL +2023-10-17 14:09:00,29.06,29.06,29.06,29.06,267.0,CAL +2023-10-17 14:07:00,29.05,29.055,29.05,29.055,417.0,CAL +2023-10-17 14:03:00,29.06,29.08,29.06,29.08,1044.0,CAL +2023-10-17 14:02:00,29.04,29.04,29.04,29.04,912.0,CAL +2023-10-17 14:01:00,29.035,29.035,29.035,29.035,220.0,CAL +2023-10-17 14:00:00,29.04,29.04,29.04,29.04,779.0,CAL +2023-10-17 13:59:00,29.035,29.035,29.035,29.035,320.0,CAL +2023-10-17 13:58:00,29.03,29.03,29.03,29.03,1024.0,CAL +2023-10-17 13:56:00,29.03,29.03,29.03,29.03,202.0,CAL +2023-10-17 13:55:00,29.02,29.04,29.02,29.02,729.0,CAL +2023-10-17 13:54:00,28.99,29.0,28.99,29.0,565.0,CAL +2023-10-17 13:53:00,29.025,29.025,28.98,28.98,1350.0,CAL +2023-10-17 13:51:00,29.06,29.06,29.05,29.05,620.0,CAL +2023-10-17 13:50:00,29.115,29.115,29.08,29.08,1011.0,CAL +2023-10-17 13:42:00,29.08,29.08,29.07,29.07,306.0,CAL +2023-10-17 13:41:00,29.12,29.13,29.09,29.09,2415.0,CAL +2023-10-17 13:40:00,29.09,29.1,29.09,29.09,847.0,CAL +2023-10-17 13:39:00,29.09,29.09,29.09,29.09,236.0,CAL +2023-10-17 13:38:00,29.07,29.07,29.07,29.07,391.0,CAL +2023-10-17 13:35:00,29.05,29.09,29.05,29.09,966.0,CAL +2023-10-17 13:32:00,29.04,29.04,29.03,29.03,351.0,CAL +2023-10-17 13:31:00,29.07,29.07,29.07,29.07,490.0,CAL +2023-10-17 13:30:00,29.165,29.165,29.105,29.105,2082.0,CAL +2023-10-17 13:28:00,29.165,29.165,29.165,29.165,335.0,CAL +2023-10-17 13:25:00,29.16,29.16,29.16,29.16,229.0,CAL +2023-10-17 13:24:00,29.14,29.14,29.14,29.14,284.0,CAL +2023-10-17 13:23:00,29.16,29.16,29.15,29.15,570.0,CAL +2023-10-17 13:22:00,29.18,29.18,29.18,29.18,284.0,CAL +2023-10-17 13:21:00,29.17,29.17,29.17,29.17,299.0,CAL +2023-10-17 13:20:00,29.13,29.13,29.11,29.12,1289.0,CAL +2023-10-17 13:19:00,29.15,29.15,29.15,29.15,632.0,CAL +2023-10-17 13:17:00,29.05,29.14,29.05,29.14,1206.0,CAL +2023-10-17 13:16:00,29.035,29.035,29.035,29.035,298.0,CAL +2023-10-17 13:15:00,29.035,29.06,29.035,29.05,688.0,CAL +2023-10-17 13:12:00,29.03,29.03,29.01,29.01,5785.0,CAL +2023-10-17 13:11:00,29.03,29.03,29.03,29.03,685.0,CAL +2023-10-17 13:10:00,29.06,29.06,29.02,29.02,1625.0,CAL +2023-10-17 13:09:00,29.165,29.19,29.12,29.14,3767.0,CAL +2023-10-17 13:08:00,29.18,29.18,29.17,29.17,236.0,CAL +2023-10-17 13:06:00,29.16,29.16,29.16,29.16,575.0,CAL +2023-10-17 13:04:00,29.135,29.135,29.135,29.135,347.0,CAL +2023-10-17 13:03:00,29.18,29.18,29.18,29.18,986.0,CAL +2023-10-17 13:02:00,29.17,29.17,29.17,29.17,794.0,CAL +2023-10-17 13:01:00,29.16,29.16,29.16,29.16,935.0,CAL +2023-10-17 13:00:00,29.11,29.15,29.11,29.15,1363.0,CAL +2023-10-17 12:57:00,29.14,29.14,29.08,29.08,2886.0,CAL +2023-10-17 12:52:00,29.16,29.16,29.135,29.135,369.0,CAL +2023-10-17 12:51:00,29.13,29.13,29.13,29.13,342.0,CAL +2023-10-17 12:48:00,29.14,29.14,29.14,29.14,246.0,CAL +2023-10-17 12:47:00,29.1,29.1,29.1,29.1,349.0,CAL +2023-10-17 12:45:00,29.11,29.125,29.11,29.11,878.0,CAL +2023-10-17 12:44:00,29.155,29.155,29.12,29.12,1183.0,CAL +2023-10-17 12:41:00,29.095,29.095,29.095,29.095,311.0,CAL +2023-10-17 12:40:00,29.06,29.1,29.06,29.1,1344.0,CAL +2023-10-17 12:39:00,29.05,29.05,29.05,29.05,530.0,CAL +2023-10-17 12:38:00,29.05,29.05,29.05,29.05,203.0,CAL +2023-10-17 12:37:00,29.055,29.08,29.055,29.07,780.0,CAL +2023-10-17 12:36:00,29.04,29.04,29.035,29.035,1119.0,CAL +2023-10-17 12:33:00,29.04,29.04,29.04,29.04,102.0,CAL +2023-10-17 12:32:00,29.06,29.06,29.06,29.06,284.0,CAL +2023-10-17 12:31:00,29.17,29.17,29.07,29.07,1825.0,CAL +2023-10-17 12:30:00,29.23,29.23,29.17,29.18,1408.0,CAL +2023-10-17 12:29:00,29.205,29.205,29.205,29.205,173.0,CAL +2023-10-17 12:28:00,29.18,29.23,29.18,29.22,913.0,CAL +2023-10-17 12:27:00,29.17,29.18,29.17,29.18,514.0,CAL +2023-10-17 12:26:00,29.14,29.14,29.14,29.14,566.0,CAL +2023-10-17 12:25:00,29.13,29.13,29.13,29.13,369.0,CAL +2023-10-17 12:24:00,29.13,29.14,29.12,29.12,1424.0,CAL +2023-10-17 12:23:00,29.088,29.088,29.088,29.088,559.0,CAL +2023-10-17 12:22:00,29.075,29.089,29.075,29.087,563.0,CAL +2023-10-17 12:21:00,29.07,29.07,29.07,29.07,239.0,CAL +2023-10-17 12:20:00,29.06,29.06,29.06,29.06,344.0,CAL +2023-10-17 12:18:00,29.02,29.02,29.02,29.02,584.0,CAL +2023-10-17 12:17:00,29.005,29.02,29.005,29.02,336.0,CAL +2023-10-17 12:16:00,29.04,29.04,29.04,29.04,616.0,CAL +2023-10-17 12:15:00,29.06,29.06,29.04,29.04,464.0,CAL +2023-10-17 12:14:00,29.04,29.06,29.04,29.04,1128.0,CAL +2023-10-17 12:13:00,29.04,29.04,29.04,29.04,243.0,CAL +2023-10-17 12:12:00,29.03,29.06,29.03,29.06,854.0,CAL +2023-10-17 12:11:00,29.01,29.01,29.01,29.01,190.0,CAL +2023-10-17 12:10:00,29.04,29.04,29.02,29.02,532.0,CAL +2023-10-17 12:09:00,29.05,29.06,29.04,29.04,1509.0,CAL +2023-10-17 12:08:00,29.015,29.045,29.015,29.045,979.0,CAL +2023-10-17 12:05:00,28.955,28.96,28.955,28.96,308.0,CAL +2023-10-17 12:04:00,28.94,28.94,28.94,28.94,365.0,CAL +2023-10-17 12:03:00,28.98,28.98,28.97,28.97,1902.0,CAL +2023-10-17 12:02:00,28.98,28.995,28.97,28.995,1238.0,CAL +2023-10-17 12:01:00,28.96,28.96,28.96,28.96,358.0,CAL +2023-10-17 12:00:00,28.96,28.96,28.96,28.96,234.0,CAL +2023-10-17 11:56:00,28.93,28.93,28.93,28.93,244.0,CAL +2023-10-17 11:55:00,28.96,28.96,28.96,28.96,487.0,CAL +2023-10-17 11:54:00,28.97,28.97,28.97,28.97,311.0,CAL +2023-10-17 11:53:00,29.01,29.01,29.01,29.01,713.0,CAL +2023-10-17 11:52:00,29.05,29.05,29.025,29.025,999.0,CAL +2023-10-17 11:47:00,28.965,29.0,28.965,29.0,510.0,CAL +2023-10-17 11:46:00,28.98,28.98,28.95,28.97,1115.0,CAL +2023-10-17 11:45:00,28.99,29.01,28.99,28.995,758.0,CAL +2023-10-17 11:44:00,28.95,28.955,28.95,28.955,361.0,CAL +2023-10-17 11:43:00,29.0,29.0,28.975,28.975,631.0,CAL +2023-10-17 11:42:00,29.05,29.05,29.01,29.01,1905.0,CAL +2023-10-17 11:41:00,29.08,29.08,29.08,29.08,279.0,CAL +2023-10-17 11:40:00,28.985,29.02,28.98,29.0,1115.0,CAL +2023-10-17 11:38:00,28.97,28.97,28.97,28.97,265.0,CAL +2023-10-17 11:37:00,28.95,28.95,28.95,28.95,311.0,CAL +2023-10-17 11:36:00,28.97,28.97,28.97,28.97,240.0,CAL +2023-10-17 11:35:00,28.965,28.97,28.965,28.97,393.0,CAL +2023-10-17 11:34:00,28.97,28.97,28.95,28.955,1189.0,CAL +2023-10-17 11:33:00,28.98,29.0,28.98,28.99,1194.0,CAL +2023-10-17 11:32:00,28.95,28.955,28.95,28.955,646.0,CAL +2023-10-17 11:31:00,28.92,28.95,28.92,28.94,1379.0,CAL +2023-10-17 11:30:00,28.94,28.94,28.94,28.94,172.0,CAL +2023-10-17 11:29:00,28.94,28.94,28.94,28.94,491.0,CAL +2023-10-17 11:28:00,28.94,28.94,28.94,28.94,129.0,CAL +2023-10-17 11:27:00,28.935,28.935,28.935,28.935,107.0,CAL +2023-10-17 11:26:00,28.95,28.95,28.95,28.95,450.0,CAL +2023-10-17 11:25:00,28.96,28.96,28.96,28.96,540.0,CAL +2023-10-17 11:24:00,29.015,29.015,29.015,29.015,475.0,CAL +2023-10-17 11:23:00,29.04,29.05,29.03,29.03,1270.0,CAL +2023-10-17 11:22:00,29.06,29.07,29.06,29.06,1162.0,CAL +2023-10-17 11:20:00,29.065,29.065,29.065,29.065,117.0,CAL +2023-10-17 11:19:00,29.02,29.05,29.02,29.05,1069.0,CAL +2023-10-17 11:18:00,28.97,29.0,28.95,29.0,1535.0,CAL +2023-10-17 11:17:00,29.03,29.03,28.96,29.01,3599.0,CAL +2023-10-17 11:16:00,29.06,29.06,29.04,29.04,1294.0,CAL +2023-10-17 11:15:00,29.14,29.18,29.08,29.09,3803.0,CAL +2023-10-17 11:14:00,29.11,29.13,29.11,29.13,595.0,CAL +2023-10-17 11:13:00,29.085,29.085,29.085,29.085,285.0,CAL +2023-10-17 11:10:00,29.03,29.07,29.02,29.07,1357.0,CAL +2023-10-17 11:09:00,28.98,28.98,28.98,28.98,107.0,CAL +2023-10-17 11:07:00,29.0,29.0,28.99,28.995,1463.0,CAL +2023-10-17 11:06:00,29.11,29.11,29.01,29.02,1630.0,CAL +2023-10-17 11:05:00,29.12,29.12,29.11,29.11,1469.0,CAL +2023-10-17 11:04:00,29.08,29.08,29.08,29.08,502.0,CAL +2023-10-17 11:03:00,29.02,29.04,29.02,29.04,913.0,CAL +2023-10-17 11:02:00,29.03,29.05,28.98,28.98,2151.0,CAL +2023-10-17 11:01:00,29.02,29.02,29.02,29.02,371.0,CAL +2023-10-17 11:00:00,28.965,29.0,28.965,29.0,1390.0,CAL +2023-10-17 10:59:00,28.94,28.949,28.94,28.949,1056.0,CAL +2023-10-17 10:58:00,28.94,28.94,28.94,28.94,234.0,CAL +2023-10-17 10:57:00,28.9,28.9,28.9,28.9,392.0,CAL +2023-10-17 10:55:00,28.87,28.89,28.87,28.89,809.0,CAL +2023-10-17 10:54:00,28.87,28.87,28.855,28.855,1720.0,CAL +2023-10-17 10:53:00,28.9,28.91,28.865,28.865,1632.0,CAL +2023-10-17 10:49:00,28.925,28.925,28.925,28.925,519.0,CAL +2023-10-17 10:47:00,28.9,28.9,28.9,28.9,736.0,CAL +2023-10-17 10:46:00,28.9,28.9,28.9,28.9,170.0,CAL +2023-10-17 10:44:00,28.9,28.9,28.885,28.885,1181.0,CAL +2023-10-17 10:43:00,28.91,28.92,28.91,28.91,1175.0,CAL +2023-10-17 10:42:00,28.94,28.94,28.94,28.94,485.0,CAL +2023-10-17 10:41:00,28.93,28.93,28.93,28.93,884.0,CAL +2023-10-17 10:40:00,28.93,28.93,28.93,28.93,367.0,CAL +2023-10-17 10:39:00,28.94,28.96,28.94,28.96,606.0,CAL +2023-10-17 10:38:00,28.94,28.94,28.94,28.94,547.0,CAL +2023-10-17 10:37:00,28.84,28.9,28.84,28.9,570.0,CAL +2023-10-17 10:36:00,28.74,28.8,28.74,28.8,1533.0,CAL +2023-10-17 10:35:00,28.72,28.75,28.72,28.75,846.0,CAL +2023-10-17 10:34:00,28.7,28.7,28.7,28.7,449.0,CAL +2023-10-17 10:32:00,28.73,28.73,28.71,28.71,801.0,CAL +2023-10-17 10:31:00,28.715,28.75,28.715,28.75,2127.0,CAL +2023-10-17 10:30:00,28.74,28.74,28.71,28.71,602.0,CAL +2023-10-17 10:29:00,28.8,28.8,28.77,28.77,906.0,CAL +2023-10-17 10:28:00,28.87,28.87,28.83,28.83,1272.0,CAL +2023-10-17 10:25:00,28.84,28.86,28.84,28.86,1167.0,CAL +2023-10-17 10:24:00,28.83,28.83,28.83,28.83,614.0,CAL +2023-10-17 10:23:00,28.855,28.855,28.855,28.855,398.0,CAL +2023-10-17 10:22:00,28.85,28.86,28.84,28.845,908.0,CAL +2023-10-17 10:21:00,28.87,28.87,28.86,28.86,1298.0,CAL +2023-10-17 10:20:00,28.9,28.9,28.9,28.9,817.0,CAL +2023-10-17 10:19:00,28.89,28.92,28.88,28.88,1030.0,CAL +2023-10-17 10:18:00,28.94,28.94,28.925,28.925,1457.0,CAL +2023-10-17 10:16:00,28.88,28.88,28.87,28.87,888.0,CAL +2023-10-17 10:15:00,28.87,28.87,28.87,28.87,317.0,CAL +2023-10-17 10:14:00,28.79,28.86,28.79,28.84,1867.0,CAL +2023-10-17 10:12:00,28.78,28.8,28.774,28.8,1233.0,CAL +2023-10-17 10:11:00,28.72,28.72,28.72,28.72,1550.0,CAL +2023-10-17 10:10:00,28.72,28.745,28.72,28.72,751.0,CAL +2023-10-17 10:09:00,28.745,28.745,28.745,28.745,230.0,CAL +2023-10-17 10:06:00,28.58,28.61,28.58,28.61,1031.0,CAL +2023-10-17 10:05:00,28.54,28.54,28.53,28.53,980.0,CAL +2023-10-17 10:04:00,28.55,28.55,28.55,28.55,3443.0,CAL +2023-10-17 10:03:00,28.71,28.71,28.57,28.58,4038.0,CAL +2023-10-17 10:01:00,28.55,28.55,28.55,28.55,202.0,CAL +2023-10-17 10:00:00,28.58,28.6,28.5,28.525,2690.0,CAL +2023-10-17 09:59:00,28.37,28.58,28.34,28.58,3440.0,CAL +2023-10-17 09:58:00,28.31,28.34,28.31,28.34,783.0,CAL +2023-10-17 09:57:00,28.29,28.29,28.29,28.29,153.0,CAL +2023-10-17 09:56:00,28.27,28.27,28.27,28.27,771.0,CAL +2023-10-17 09:55:00,28.27,28.27,28.27,28.27,1158.0,CAL +2023-10-17 09:54:00,28.22,28.27,28.14,28.262,3824.0,CAL +2023-10-17 09:53:00,28.26,28.26,28.26,28.26,162.0,CAL +2023-10-17 09:50:00,28.19,28.19,28.19,28.19,412.0,CAL +2023-10-17 09:49:00,28.27,28.27,28.18,28.18,318.0,CAL +2023-10-17 09:46:00,28.28,28.28,28.28,28.28,135.0,CAL +2023-10-17 09:45:00,28.22,28.22,28.22,28.22,371.0,CAL +2023-10-17 09:44:00,28.15,28.2,28.15,28.2,788.0,CAL +2023-10-17 09:42:00,28.2,28.205,28.06,28.06,1643.0,CAL +2023-10-17 09:41:00,28.25,28.25,28.25,28.25,331.0,CAL +2023-10-17 09:40:00,28.38,28.38,28.34,28.34,305.0,CAL +2023-10-17 09:39:00,28.46,28.51,28.34,28.34,1749.0,CAL +2023-10-17 09:38:00,28.43,28.44,28.43,28.44,729.0,CAL +2023-10-17 09:37:00,28.43,28.43,28.43,28.43,167.0,CAL +2023-10-17 09:36:00,28.35,28.35,28.32,28.32,573.0,CAL +2023-10-17 09:35:00,28.135,28.26,28.125,28.26,1059.0,CAL +2023-10-17 09:34:00,28.09,28.13,28.09,28.13,352.0,CAL +2023-10-17 09:33:00,28.13,28.16,28.1,28.14,1076.0,CAL +2023-10-17 09:30:00,27.54,27.54,27.54,27.54,2820.0,CAL +2023-10-17 07:32:00,27.79,27.79,27.79,27.79,2.0,CAL +2023-10-16 19:55:00,27.79,27.79,27.79,27.79,5.0,CAL +2023-10-16 19:00:00,27.79,27.79,27.79,27.79,58593.0,CAL +2023-10-16 18:30:00,27.79,27.79,27.79,27.79,58593.0,CAL +2023-10-16 16:10:00,27.79,27.79,27.79,27.79,58593.0,CAL +2023-10-16 16:01:00,27.79,27.79,27.79,27.79,1557.0,CAL +2023-10-16 16:00:00,27.78,27.79,27.78,27.79,123799.0,CAL +2023-10-16 15:59:00,27.83,27.83,27.76,27.78,10411.0,CAL +2023-10-16 15:58:00,27.83,27.86,27.82,27.84,8341.0,CAL +2023-10-16 15:57:00,27.8,27.82,27.795,27.82,4119.0,CAL +2023-10-16 15:56:00,27.79,27.8,27.79,27.795,2341.0,CAL +2023-10-16 15:55:00,27.8,27.8,27.79,27.795,4766.0,CAL +2023-10-16 15:54:00,27.78,27.8,27.77,27.79,3474.0,CAL +2023-10-16 15:53:00,27.8,27.8,27.76,27.78,8109.0,CAL +2023-10-16 15:52:00,27.85,27.85,27.81,27.82,2681.0,CAL +2023-10-16 15:51:00,27.84,27.86,27.84,27.84,2110.0,CAL +2023-10-16 15:50:00,27.835,27.835,27.82,27.83,1723.0,CAL +2023-10-16 15:49:00,27.83,27.85,27.83,27.85,1658.0,CAL +2023-10-16 15:48:00,27.84,27.84,27.84,27.84,1532.0,CAL +2023-10-16 15:47:00,27.83,27.84,27.827,27.83,2287.0,CAL +2023-10-16 15:46:00,27.8,27.82,27.79,27.82,3577.0,CAL +2023-10-16 15:45:00,27.8,27.8,27.79,27.79,2013.0,CAL +2023-10-16 15:44:00,27.8,27.82,27.8,27.8,2484.0,CAL +2023-10-16 15:43:00,27.79,27.79,27.79,27.79,569.0,CAL +2023-10-16 15:42:00,27.82,27.83,27.795,27.795,2227.0,CAL +2023-10-16 15:41:00,27.83,27.84,27.82,27.83,2172.0,CAL +2023-10-16 15:40:00,27.85,27.85,27.83,27.84,3159.0,CAL +2023-10-16 15:38:00,27.83,27.86,27.83,27.84,2573.0,CAL +2023-10-16 15:36:00,27.82,27.82,27.82,27.82,1664.0,CAL +2023-10-16 15:35:00,27.83,27.83,27.81,27.81,1558.0,CAL +2023-10-16 15:34:00,27.83,27.83,27.83,27.83,262.0,CAL +2023-10-16 15:33:00,27.83,27.83,27.83,27.83,180.0,CAL +2023-10-16 15:32:00,27.815,27.815,27.815,27.815,228.0,CAL +2023-10-16 15:31:00,27.81,27.81,27.805,27.81,514.0,CAL +2023-10-16 15:30:00,27.83,27.84,27.82,27.82,1806.0,CAL +2023-10-16 15:29:00,27.907,27.91,27.84,27.84,4686.0,CAL +2023-10-16 15:27:00,27.9,27.9,27.88,27.89,2348.0,CAL +2023-10-16 15:25:00,27.89,27.9,27.89,27.895,1746.0,CAL +2023-10-16 15:24:00,27.86,27.86,27.86,27.86,557.0,CAL +2023-10-16 15:23:00,27.87,27.87,27.86,27.86,458.0,CAL +2023-10-16 15:22:00,27.81,27.86,27.81,27.86,1217.0,CAL +2023-10-16 15:21:00,27.81,27.81,27.81,27.81,223.0,CAL +2023-10-16 15:20:00,27.73,27.77,27.73,27.77,1764.0,CAL +2023-10-16 15:19:00,27.73,27.73,27.73,27.73,1316.0,CAL +2023-10-16 15:17:00,27.75,27.75,27.75,27.75,360.0,CAL +2023-10-16 15:16:00,27.73,27.74,27.73,27.74,481.0,CAL +2023-10-16 15:15:00,27.71,27.72,27.71,27.72,781.0,CAL +2023-10-16 15:14:00,27.72,27.72,27.72,27.72,257.0,CAL +2023-10-16 15:13:00,27.74,27.74,27.715,27.734,1534.0,CAL +2023-10-16 15:12:00,27.76,27.76,27.75,27.75,488.0,CAL +2023-10-16 15:11:00,27.73,27.75,27.73,27.75,1473.0,CAL +2023-10-16 15:07:00,27.749,27.749,27.72,27.72,1166.0,CAL +2023-10-16 15:06:00,27.74,27.75,27.74,27.75,593.0,CAL +2023-10-16 15:05:00,27.71,27.74,27.71,27.74,1151.0,CAL +2023-10-16 15:04:00,27.71,27.71,27.71,27.71,310.0,CAL +2023-10-16 15:01:00,27.72,27.72,27.72,27.72,330.0,CAL +2023-10-16 15:00:00,27.735,27.735,27.72,27.72,1192.0,CAL +2023-10-16 14:58:00,27.71,27.71,27.71,27.71,418.0,CAL +2023-10-16 14:57:00,27.71,27.73,27.71,27.72,2270.0,CAL +2023-10-16 14:56:00,27.7,27.7,27.7,27.7,348.0,CAL +2023-10-16 14:55:00,27.71,27.72,27.7,27.7,1565.0,CAL +2023-10-16 14:54:00,27.71,27.71,27.71,27.71,1177.0,CAL +2023-10-16 14:53:00,27.71,27.71,27.71,27.71,115.0,CAL +2023-10-16 14:52:00,27.71,27.71,27.71,27.71,350.0,CAL +2023-10-16 14:51:00,27.69,27.71,27.69,27.71,1784.0,CAL +2023-10-16 14:50:00,27.7,27.7,27.69,27.69,422.0,CAL +2023-10-16 14:48:00,27.7,27.7,27.7,27.7,147.0,CAL +2023-10-16 14:46:00,27.67,27.68,27.67,27.68,446.0,CAL +2023-10-16 14:45:00,27.71,27.715,27.69,27.69,1355.0,CAL +2023-10-16 14:44:00,27.687,27.69,27.687,27.69,607.0,CAL +2023-10-16 14:43:00,27.678,27.68,27.678,27.68,1196.0,CAL +2023-10-16 14:41:00,27.67,27.67,27.67,27.67,144.0,CAL +2023-10-16 14:38:00,27.62,27.66,27.62,27.66,1290.0,CAL +2023-10-16 14:37:00,27.66,27.66,27.63,27.63,854.0,CAL +2023-10-16 14:35:00,27.66,27.66,27.66,27.66,347.0,CAL +2023-10-16 14:34:00,27.66,27.67,27.66,27.67,801.0,CAL +2023-10-16 14:32:00,27.66,27.66,27.66,27.66,172.0,CAL +2023-10-16 14:30:00,27.635,27.66,27.635,27.66,684.0,CAL +2023-10-16 14:29:00,27.69,27.69,27.63,27.63,762.0,CAL +2023-10-16 14:28:00,27.69,27.7,27.69,27.7,993.0,CAL +2023-10-16 14:26:00,27.68,27.68,27.68,27.68,202.0,CAL +2023-10-16 14:25:00,27.67,27.68,27.66,27.68,873.0,CAL +2023-10-16 14:23:00,27.687,27.687,27.687,27.687,288.0,CAL +2023-10-16 14:22:00,27.71,27.71,27.69,27.69,818.0,CAL +2023-10-16 14:21:00,27.71,27.71,27.71,27.71,285.0,CAL +2023-10-16 14:20:00,27.71,27.71,27.71,27.71,212.0,CAL +2023-10-16 14:16:00,27.73,27.73,27.69,27.695,1468.0,CAL +2023-10-16 14:15:00,27.73,27.73,27.73,27.73,528.0,CAL +2023-10-16 14:14:00,27.74,27.74,27.74,27.74,151.0,CAL +2023-10-16 14:13:00,27.7,27.74,27.7,27.73,1251.0,CAL +2023-10-16 14:11:00,27.69,27.69,27.69,27.69,100.0,CAL +2023-10-16 14:10:00,27.68,27.69,27.68,27.69,805.0,CAL +2023-10-16 14:09:00,27.683,27.683,27.683,27.683,500.0,CAL +2023-10-16 14:07:00,27.71,27.712,27.71,27.71,1024.0,CAL +2023-10-16 14:04:00,27.68,27.68,27.68,27.68,111.0,CAL +2023-10-16 14:03:00,27.66,27.675,27.66,27.675,829.0,CAL +2023-10-16 14:01:00,27.67,27.67,27.67,27.67,816.0,CAL +2023-10-16 14:00:00,27.65,27.66,27.62,27.66,1488.0,CAL +2023-10-16 13:59:00,27.7,27.7,27.66,27.66,1740.0,CAL +2023-10-16 13:58:00,27.71,27.71,27.71,27.71,133.0,CAL +2023-10-16 13:56:00,27.71,27.71,27.71,27.71,200.0,CAL +2023-10-16 13:54:00,27.715,27.73,27.7,27.7,869.0,CAL +2023-10-16 13:53:00,27.71,27.72,27.71,27.72,963.0,CAL +2023-10-16 13:51:00,27.7,27.71,27.69,27.69,552.0,CAL +2023-10-16 13:49:00,27.71,27.712,27.71,27.71,1957.0,CAL +2023-10-16 13:47:00,27.74,27.74,27.69,27.715,3442.0,CAL +2023-10-16 13:45:00,27.748,27.748,27.748,27.748,318.0,CAL +2023-10-16 13:44:00,27.735,27.74,27.72,27.72,1845.0,CAL +2023-10-16 13:43:00,27.721,27.721,27.721,27.721,134.0,CAL +2023-10-16 13:42:00,27.71,27.72,27.71,27.72,591.0,CAL +2023-10-16 13:41:00,27.69,27.71,27.69,27.695,1652.0,CAL +2023-10-16 13:40:00,27.68,27.68,27.68,27.68,674.0,CAL +2023-10-16 13:38:00,27.66,27.68,27.645,27.68,703.0,CAL +2023-10-16 13:36:00,27.65,27.65,27.65,27.65,408.0,CAL +2023-10-16 13:35:00,27.65,27.65,27.649,27.649,230.0,CAL +2023-10-16 13:29:00,27.64,27.64,27.62,27.62,995.0,CAL +2023-10-16 13:28:00,27.61,27.66,27.6,27.63,2118.0,CAL +2023-10-16 13:27:00,27.6,27.6,27.595,27.595,914.0,CAL +2023-10-16 13:26:00,27.56,27.59,27.55,27.55,1743.0,CAL +2023-10-16 13:25:00,27.48,27.54,27.47,27.54,2034.0,CAL +2023-10-16 13:23:00,27.51,27.51,27.51,27.51,115.0,CAL +2023-10-16 13:21:00,27.53,27.53,27.5,27.5,610.0,CAL +2023-10-16 13:20:00,27.59,27.59,27.51,27.51,2320.0,CAL +2023-10-16 13:19:00,27.61,27.61,27.59,27.592,402.0,CAL +2023-10-16 13:18:00,27.58,27.58,27.58,27.58,203.0,CAL +2023-10-16 13:17:00,27.58,27.58,27.58,27.58,133.0,CAL +2023-10-16 13:16:00,27.61,27.61,27.61,27.61,113.0,CAL +2023-10-16 13:15:00,27.63,27.63,27.62,27.62,897.0,CAL +2023-10-16 13:13:00,27.615,27.615,27.615,27.615,482.0,CAL +2023-10-16 13:12:00,27.59,27.6,27.59,27.6,732.0,CAL +2023-10-16 13:11:00,27.6,27.6,27.598,27.598,300.0,CAL +2023-10-16 13:10:00,27.59,27.59,27.59,27.59,519.0,CAL +2023-10-16 13:09:00,27.59,27.59,27.585,27.585,1137.0,CAL +2023-10-16 13:08:00,27.61,27.61,27.59,27.59,1960.0,CAL +2023-10-16 13:07:00,27.59,27.6,27.59,27.59,708.0,CAL +2023-10-16 13:06:00,27.58,27.58,27.58,27.58,111.0,CAL +2023-10-16 13:05:00,27.57,27.59,27.565,27.57,1723.0,CAL +2023-10-16 13:04:00,27.56,27.56,27.56,27.56,139.0,CAL +2023-10-16 13:03:00,27.559,27.559,27.559,27.559,233.0,CAL +2023-10-16 13:02:00,27.55,27.55,27.55,27.55,510.0,CAL +2023-10-16 13:00:00,27.53,27.55,27.53,27.54,1430.0,CAL +2023-10-16 12:59:00,27.54,27.55,27.51,27.51,1286.0,CAL +2023-10-16 12:58:00,27.5,27.52,27.5,27.52,2620.0,CAL +2023-10-16 12:57:00,27.48,27.48,27.48,27.48,212.0,CAL +2023-10-16 12:54:00,27.48,27.48,27.48,27.48,340.0,CAL +2023-10-16 12:53:00,27.5,27.5,27.49,27.5,588.0,CAL +2023-10-16 12:52:00,27.51,27.51,27.5,27.5,774.0,CAL +2023-10-16 12:48:00,27.525,27.525,27.525,27.525,147.0,CAL +2023-10-16 12:45:00,27.53,27.53,27.53,27.53,378.0,CAL +2023-10-16 12:44:00,27.52,27.52,27.52,27.52,679.0,CAL +2023-10-16 12:43:00,27.51,27.51,27.51,27.51,147.0,CAL +2023-10-16 12:41:00,27.54,27.54,27.51,27.51,1407.0,CAL +2023-10-16 12:40:00,27.5,27.54,27.5,27.53,2741.0,CAL +2023-10-16 12:39:00,27.47,27.48,27.47,27.48,328.0,CAL +2023-10-16 12:38:00,27.485,27.485,27.485,27.485,119.0,CAL +2023-10-16 12:37:00,27.47,27.47,27.47,27.47,100.0,CAL +2023-10-16 12:33:00,27.47,27.47,27.47,27.47,523.0,CAL +2023-10-16 12:32:00,27.5,27.5,27.49,27.49,843.0,CAL +2023-10-16 12:30:00,27.53,27.53,27.51,27.51,943.0,CAL +2023-10-16 12:29:00,27.55,27.55,27.53,27.53,882.0,CAL +2023-10-16 12:23:00,27.545,27.545,27.545,27.545,268.0,CAL +2023-10-16 12:22:00,27.55,27.56,27.52,27.545,4116.0,CAL +2023-10-16 12:21:00,27.54,27.54,27.54,27.54,218.0,CAL +2023-10-16 12:20:00,27.57,27.57,27.54,27.54,1044.0,CAL +2023-10-16 12:19:00,27.565,27.565,27.565,27.565,113.0,CAL +2023-10-16 12:18:00,27.54,27.56,27.54,27.56,1325.0,CAL +2023-10-16 12:17:00,27.5,27.53,27.5,27.53,1665.0,CAL +2023-10-16 12:16:00,27.51,27.51,27.51,27.51,227.0,CAL +2023-10-16 12:15:00,27.51,27.51,27.51,27.51,1676.0,CAL +2023-10-16 12:13:00,27.54,27.54,27.5,27.505,1478.0,CAL +2023-10-16 12:12:00,27.58,27.58,27.54,27.56,1568.0,CAL +2023-10-16 12:05:00,27.52,27.59,27.51,27.56,2309.0,CAL +2023-10-16 12:03:00,27.535,27.535,27.48,27.48,1884.0,CAL +2023-10-16 12:02:00,27.52,27.538,27.52,27.538,762.0,CAL +2023-10-16 12:01:00,27.5,27.51,27.5,27.51,200.0,CAL +2023-10-16 12:00:00,27.49,27.53,27.49,27.51,1561.0,CAL +2023-10-16 11:59:00,27.46,27.48,27.46,27.48,437.0,CAL +2023-10-16 11:58:00,27.45,27.47,27.44,27.47,2595.0,CAL +2023-10-16 11:56:00,27.43,27.43,27.43,27.43,119.0,CAL +2023-10-16 11:55:00,27.42,27.43,27.42,27.43,300.0,CAL +2023-10-16 11:54:00,27.44,27.44,27.44,27.44,100.0,CAL +2023-10-16 11:52:00,27.43,27.44,27.43,27.44,1714.0,CAL +2023-10-16 11:51:00,27.45,27.45,27.44,27.44,1577.0,CAL +2023-10-16 11:49:00,27.43,27.43,27.43,27.43,966.0,CAL +2023-10-16 11:48:00,27.415,27.415,27.415,27.415,174.0,CAL +2023-10-16 11:47:00,27.41,27.41,27.41,27.41,106.0,CAL +2023-10-16 11:43:00,27.415,27.415,27.415,27.415,264.0,CAL +2023-10-16 11:42:00,27.4,27.42,27.4,27.42,1530.0,CAL +2023-10-16 11:41:00,27.42,27.45,27.4,27.43,3534.0,CAL +2023-10-16 11:40:00,27.37,27.37,27.37,27.37,135.0,CAL +2023-10-16 11:39:00,27.395,27.395,27.395,27.395,190.0,CAL +2023-10-16 11:37:00,27.36,27.36,27.36,27.36,101.0,CAL +2023-10-16 11:36:00,27.36,27.36,27.36,27.36,134.0,CAL +2023-10-16 11:35:00,27.38,27.38,27.38,27.38,305.0,CAL +2023-10-16 11:33:00,27.37,27.37,27.37,27.37,164.0,CAL +2023-10-16 11:32:00,27.38,27.38,27.38,27.38,238.0,CAL +2023-10-16 11:31:00,27.37,27.37,27.37,27.37,101.0,CAL +2023-10-16 11:30:00,27.4,27.4,27.39,27.395,917.0,CAL +2023-10-16 11:29:00,27.4,27.4,27.4,27.4,250.0,CAL +2023-10-16 11:28:00,27.425,27.43,27.425,27.43,657.0,CAL +2023-10-16 11:26:00,27.41,27.41,27.41,27.41,146.0,CAL +2023-10-16 11:25:00,27.42,27.42,27.4,27.4,464.0,CAL +2023-10-16 11:24:00,27.4,27.4,27.4,27.4,100.0,CAL +2023-10-16 11:23:00,27.4,27.4,27.4,27.4,162.0,CAL +2023-10-16 11:22:00,27.42,27.42,27.4,27.42,1096.0,CAL +2023-10-16 11:21:00,27.445,27.445,27.445,27.445,254.0,CAL +2023-10-16 11:18:00,27.43,27.43,27.43,27.43,196.0,CAL +2023-10-16 11:17:00,27.47,27.47,27.47,27.47,138.0,CAL +2023-10-16 11:16:00,27.47,27.47,27.47,27.47,638.0,CAL +2023-10-16 11:14:00,27.43,27.44,27.43,27.44,837.0,CAL +2023-10-16 11:12:00,27.44,27.44,27.43,27.43,396.0,CAL +2023-10-16 11:11:00,27.49,27.49,27.46,27.49,895.0,CAL +2023-10-16 11:10:00,27.49,27.49,27.49,27.49,225.0,CAL +2023-10-16 11:08:00,27.53,27.53,27.5,27.5,1063.0,CAL +2023-10-16 11:07:00,27.54,27.54,27.54,27.54,557.0,CAL +2023-10-16 11:06:00,27.51,27.51,27.51,27.51,966.0,CAL +2023-10-16 11:05:00,27.45,27.49,27.45,27.488,1352.0,CAL +2023-10-16 11:03:00,27.48,27.495,27.48,27.495,200.0,CAL +2023-10-16 11:02:00,27.52,27.52,27.52,27.52,585.0,CAL +2023-10-16 11:00:00,27.57,27.57,27.53,27.53,6814.0,CAL +2023-10-16 10:59:00,27.56,27.56,27.53,27.545,4777.0,CAL +2023-10-16 10:57:00,27.52,27.54,27.51,27.54,1832.0,CAL +2023-10-16 10:56:00,27.49,27.52,27.49,27.51,2614.0,CAL +2023-10-16 10:55:00,27.5,27.51,27.49,27.51,1013.0,CAL +2023-10-16 10:54:00,27.51,27.51,27.51,27.51,105.0,CAL +2023-10-16 10:53:00,27.52,27.52,27.52,27.52,181.0,CAL +2023-10-16 10:51:00,27.53,27.53,27.53,27.53,326.0,CAL +2023-10-16 10:50:00,27.56,27.56,27.54,27.54,853.0,CAL +2023-10-16 10:48:00,27.55,27.55,27.55,27.55,197.0,CAL +2023-10-16 10:45:00,27.58,27.58,27.58,27.58,717.0,CAL +2023-10-16 10:44:00,27.61,27.61,27.59,27.59,351.0,CAL +2023-10-16 10:43:00,27.59,27.59,27.59,27.59,250.0,CAL +2023-10-16 10:42:00,27.59,27.59,27.59,27.59,654.0,CAL +2023-10-16 10:40:00,27.64,27.64,27.62,27.62,595.0,CAL +2023-10-16 10:39:00,27.66,27.66,27.62,27.62,1133.0,CAL +2023-10-16 10:36:00,27.71,27.71,27.7,27.7,491.0,CAL +2023-10-16 10:35:00,27.71,27.74,27.71,27.74,468.0,CAL +2023-10-16 10:32:00,27.75,27.75,27.74,27.75,1102.0,CAL +2023-10-16 10:31:00,27.655,27.66,27.655,27.66,245.0,CAL +2023-10-16 10:30:00,27.6,27.61,27.59,27.59,802.0,CAL +2023-10-16 10:29:00,27.605,27.605,27.54,27.55,1512.0,CAL +2023-10-16 10:27:00,27.53,27.57,27.53,27.57,1156.0,CAL +2023-10-16 10:26:00,27.44,27.5,27.44,27.488,2062.0,CAL +2023-10-16 10:25:00,27.43,27.43,27.4,27.4,677.0,CAL +2023-10-16 10:24:00,27.45,27.45,27.45,27.45,310.0,CAL +2023-10-16 10:23:00,27.52,27.52,27.48,27.48,1116.0,CAL +2023-10-16 10:22:00,27.5,27.54,27.5,27.54,1141.0,CAL +2023-10-16 10:21:00,27.45,27.5,27.45,27.485,1310.0,CAL +2023-10-16 10:20:00,27.45,27.45,27.45,27.45,298.0,CAL +2023-10-16 10:19:00,27.46,27.46,27.45,27.45,884.0,CAL +2023-10-16 10:18:00,27.42,27.45,27.36,27.45,2756.0,CAL +2023-10-16 10:17:00,27.37,27.37,27.35,27.36,1109.0,CAL +2023-10-16 10:16:00,27.33,27.33,27.33,27.33,147.0,CAL +2023-10-16 10:15:00,27.33,27.36,27.33,27.36,538.0,CAL +2023-10-16 10:12:00,27.36,27.36,27.36,27.36,520.0,CAL +2023-10-16 10:11:00,27.36,27.38,27.36,27.365,1129.0,CAL +2023-10-16 10:10:00,27.33,27.34,27.31,27.31,1083.0,CAL +2023-10-16 10:09:00,27.36,27.39,27.36,27.36,1352.0,CAL +2023-10-16 10:08:00,27.36,27.37,27.36,27.36,352.0,CAL +2023-10-16 10:07:00,27.36,27.36,27.36,27.36,114.0,CAL +2023-10-16 10:05:00,27.36,27.36,27.36,27.36,124.0,CAL +2023-10-16 10:04:00,27.39,27.4,27.34,27.36,1555.0,CAL +2023-10-16 10:02:00,27.47,27.47,27.43,27.43,240.0,CAL +2023-10-16 10:01:00,27.415,27.415,27.415,27.415,113.0,CAL +2023-10-16 10:00:00,27.44,27.44,27.42,27.42,893.0,CAL +2023-10-16 09:55:00,27.47,27.47,27.45,27.45,482.0,CAL +2023-10-16 09:54:00,27.54,27.54,27.53,27.53,233.0,CAL +2023-10-16 09:52:00,27.53,27.53,27.53,27.53,336.0,CAL +2023-10-16 09:50:00,27.43,27.51,27.43,27.51,551.0,CAL +2023-10-16 09:49:00,27.4,27.4,27.4,27.4,354.0,CAL +2023-10-16 09:47:00,27.278,27.38,27.278,27.38,1585.0,CAL +2023-10-16 09:46:00,27.23,27.23,27.23,27.23,204.0,CAL +2023-10-16 09:45:00,27.24,27.255,27.23,27.255,2305.0,CAL +2023-10-16 09:44:00,27.23,27.27,27.23,27.23,1911.0,CAL +2023-10-16 09:40:00,27.29,27.29,27.27,27.27,955.0,CAL +2023-10-16 09:39:00,27.27,27.27,27.27,27.27,150.0,CAL +2023-10-16 09:38:00,27.275,27.275,27.27,27.27,534.0,CAL +2023-10-16 09:37:00,27.24,27.24,27.24,27.24,389.0,CAL +2023-10-16 09:35:00,27.21,27.28,27.21,27.28,1225.0,CAL +2023-10-16 09:33:00,27.47,27.47,27.31,27.31,1206.0,CAL +2023-10-16 09:32:00,27.29,27.29,27.29,27.29,499.0,CAL +2023-10-16 09:30:00,27.21,27.21,27.21,27.21,2402.0,CAL +2023-10-13 19:00:00,26.98,26.98,26.98,26.98,49021.0,CAL +2023-10-13 18:30:00,26.98,26.98,26.98,26.98,49021.0,CAL +2023-10-13 16:10:00,26.98,26.98,26.98,26.98,49721.0,CAL +2023-10-13 16:02:00,26.98,26.98,26.98,26.98,802.0,CAL +2023-10-13 16:01:00,26.98,26.98,26.98,26.98,1521.0,CAL +2023-10-13 16:00:00,26.98,26.98,26.98,26.98,107255.0,CAL +2023-10-13 15:59:00,26.99,26.99,26.96,26.98,12474.0,CAL +2023-10-13 15:58:00,27.02,27.04,26.99,26.99,5520.0,CAL +2023-10-13 15:57:00,27.03,27.035,27.01,27.01,5933.0,CAL +2023-10-13 15:56:00,27.04,27.05,27.033,27.033,3918.0,CAL +2023-10-13 15:55:00,27.01,27.025,27.0,27.01,3936.0,CAL +2023-10-13 15:54:00,27.02,27.025,27.0,27.0,2258.0,CAL +2023-10-13 15:53:00,27.01,27.05,27.01,27.02,5327.0,CAL +2023-10-13 15:52:00,27.005,27.035,27.0,27.01,2604.0,CAL +2023-10-13 15:51:00,27.02,27.02,27.0,27.01,4798.0,CAL +2023-10-13 15:50:00,27.07,27.09,27.03,27.03,4510.0,CAL +2023-10-13 15:49:00,27.08,27.1,27.072,27.075,872.0,CAL +2023-10-13 15:48:00,27.11,27.12,27.09,27.09,2006.0,CAL +2023-10-13 15:47:00,27.11,27.125,27.11,27.125,1406.0,CAL +2023-10-13 15:46:00,27.12,27.12,27.115,27.12,1611.0,CAL +2023-10-13 15:45:00,27.07,27.11,27.065,27.102,2673.0,CAL +2023-10-13 15:44:00,27.083,27.083,27.06,27.06,749.0,CAL +2023-10-13 15:43:00,27.09,27.09,27.09,27.09,933.0,CAL +2023-10-13 15:41:00,27.05,27.12,27.04,27.1,3399.0,CAL +2023-10-13 15:39:00,27.05,27.055,27.05,27.055,533.0,CAL +2023-10-13 15:38:00,27.06,27.06,27.06,27.06,541.0,CAL +2023-10-13 15:36:00,27.04,27.08,27.01,27.08,2839.0,CAL +2023-10-13 15:35:00,27.06,27.06,27.05,27.05,1057.0,CAL +2023-10-13 15:34:00,27.09,27.09,27.08,27.08,370.0,CAL +2023-10-13 15:33:00,27.12,27.12,27.1,27.11,1263.0,CAL +2023-10-13 15:32:00,27.132,27.14,27.132,27.14,568.0,CAL +2023-10-13 15:31:00,27.14,27.14,27.14,27.14,609.0,CAL +2023-10-13 15:30:00,27.16,27.16,27.13,27.13,2468.0,CAL +2023-10-13 15:28:00,27.15,27.15,27.15,27.15,323.0,CAL +2023-10-13 15:27:00,27.18,27.18,27.16,27.16,588.0,CAL +2023-10-13 15:25:00,27.185,27.185,27.185,27.185,231.0,CAL +2023-10-13 15:24:00,27.17,27.19,27.17,27.18,1246.0,CAL +2023-10-13 15:23:00,27.155,27.17,27.155,27.17,517.0,CAL +2023-10-13 15:22:00,27.16,27.163,27.15,27.16,2477.0,CAL +2023-10-13 15:21:00,27.165,27.165,27.165,27.165,321.0,CAL +2023-10-13 15:20:00,27.16,27.17,27.158,27.158,1730.0,CAL +2023-10-13 15:16:00,27.165,27.165,27.165,27.165,212.0,CAL +2023-10-13 15:15:00,27.16,27.16,27.16,27.16,525.0,CAL +2023-10-13 15:13:00,27.2,27.2,27.17,27.17,634.0,CAL +2023-10-13 15:12:00,27.19,27.22,27.19,27.2,1497.0,CAL +2023-10-13 15:10:00,27.19,27.19,27.16,27.165,1306.0,CAL +2023-10-13 15:08:00,27.2,27.2,27.2,27.2,201.0,CAL +2023-10-13 15:06:00,27.16,27.19,27.13,27.19,3109.0,CAL +2023-10-13 15:05:00,27.16,27.16,27.14,27.16,429.0,CAL +2023-10-13 15:04:00,27.16,27.16,27.135,27.14,306.0,CAL +2023-10-13 15:03:00,27.11,27.16,27.095,27.16,2028.0,CAL +2023-10-13 15:02:00,27.087,27.1,27.08,27.08,1208.0,CAL +2023-10-13 15:01:00,27.07,27.07,27.07,27.07,111.0,CAL +2023-10-13 15:00:00,27.085,27.085,27.07,27.07,810.0,CAL +2023-10-13 14:59:00,27.085,27.085,27.085,27.085,114.0,CAL +2023-10-13 14:58:00,27.1,27.1,27.08,27.09,965.0,CAL +2023-10-13 14:57:00,27.07,27.07,27.07,27.07,202.0,CAL +2023-10-13 14:55:00,27.16,27.16,27.12,27.12,790.0,CAL +2023-10-13 14:52:00,27.16,27.16,27.16,27.16,216.0,CAL +2023-10-13 14:50:00,27.185,27.185,27.185,27.185,310.0,CAL +2023-10-13 14:49:00,27.18,27.18,27.18,27.18,128.0,CAL +2023-10-13 14:48:00,27.21,27.21,27.18,27.18,756.0,CAL +2023-10-13 14:47:00,27.2,27.215,27.2,27.215,1100.0,CAL +2023-10-13 14:46:00,27.19,27.215,27.18,27.2,1004.0,CAL +2023-10-13 14:45:00,27.215,27.215,27.215,27.215,117.0,CAL +2023-10-13 14:44:00,27.215,27.215,27.215,27.215,187.0,CAL +2023-10-13 14:42:00,27.215,27.24,27.215,27.24,204.0,CAL +2023-10-13 14:41:00,27.19,27.215,27.19,27.215,528.0,CAL +2023-10-13 14:40:00,27.16,27.2,27.16,27.2,1112.0,CAL +2023-10-13 14:39:00,27.16,27.16,27.16,27.16,101.0,CAL +2023-10-13 14:38:00,27.165,27.165,27.14,27.16,636.0,CAL +2023-10-13 14:37:00,27.16,27.16,27.14,27.14,2265.0,CAL +2023-10-13 14:36:00,27.16,27.19,27.15,27.16,2671.0,CAL +2023-10-13 14:35:00,27.17,27.193,27.17,27.193,223.0,CAL +2023-10-13 14:34:00,27.2,27.213,27.18,27.195,2932.0,CAL +2023-10-13 14:33:00,27.2,27.2,27.17,27.17,543.0,CAL +2023-10-13 14:32:00,27.18,27.18,27.18,27.18,248.0,CAL +2023-10-13 14:31:00,27.2,27.2,27.2,27.2,200.0,CAL +2023-10-13 14:30:00,27.19,27.2,27.19,27.2,1682.0,CAL +2023-10-13 14:28:00,27.16,27.16,27.16,27.16,226.0,CAL +2023-10-13 14:27:00,27.16,27.19,27.16,27.16,2133.0,CAL +2023-10-13 14:26:00,27.2,27.2,27.18,27.18,822.0,CAL +2023-10-13 14:24:00,27.24,27.24,27.21,27.21,420.0,CAL +2023-10-13 14:23:00,27.255,27.255,27.255,27.255,183.0,CAL +2023-10-13 14:21:00,27.235,27.235,27.235,27.235,181.0,CAL +2023-10-13 14:19:00,27.22,27.24,27.22,27.235,353.0,CAL +2023-10-13 14:16:00,27.245,27.245,27.245,27.245,264.0,CAL +2023-10-13 14:14:00,27.25,27.27,27.24,27.269,507.0,CAL +2023-10-13 14:12:00,27.25,27.26,27.235,27.255,1312.0,CAL +2023-10-13 14:11:00,27.22,27.22,27.22,27.22,401.0,CAL +2023-10-13 14:10:00,27.23,27.25,27.23,27.25,228.0,CAL +2023-10-13 14:08:00,27.25,27.25,27.25,27.25,166.0,CAL +2023-10-13 14:07:00,27.255,27.255,27.25,27.25,380.0,CAL +2023-10-13 14:05:00,27.26,27.26,27.24,27.24,579.0,CAL +2023-10-13 14:03:00,27.24,27.26,27.23,27.23,1165.0,CAL +2023-10-13 14:01:00,27.26,27.26,27.26,27.26,211.0,CAL +2023-10-13 13:58:00,27.27,27.27,27.27,27.27,340.0,CAL +2023-10-13 13:56:00,27.25,27.27,27.25,27.27,444.0,CAL +2023-10-13 13:55:00,27.31,27.31,27.31,27.31,122.0,CAL +2023-10-13 13:54:00,27.29,27.29,27.25,27.25,492.0,CAL +2023-10-13 13:53:00,27.29,27.29,27.29,27.29,201.0,CAL +2023-10-13 13:51:00,27.27,27.27,27.27,27.27,354.0,CAL +2023-10-13 13:50:00,27.21,27.248,27.21,27.248,550.0,CAL +2023-10-13 13:49:00,27.2,27.2,27.2,27.2,113.0,CAL +2023-10-13 13:48:00,27.18,27.18,27.18,27.18,258.0,CAL +2023-10-13 13:47:00,27.175,27.183,27.175,27.183,1256.0,CAL +2023-10-13 13:46:00,27.14,27.14,27.14,27.14,206.0,CAL +2023-10-13 13:45:00,27.14,27.14,27.14,27.14,249.0,CAL +2023-10-13 13:44:00,27.23,27.23,27.22,27.22,367.0,CAL +2023-10-13 13:43:00,27.24,27.275,27.23,27.27,1430.0,CAL +2023-10-13 13:42:00,27.21,27.25,27.21,27.24,1125.0,CAL +2023-10-13 13:40:00,27.18,27.18,27.18,27.18,286.0,CAL +2023-10-13 13:38:00,27.15,27.15,27.15,27.15,340.0,CAL +2023-10-13 13:37:00,27.16,27.2,27.14,27.16,1799.0,CAL +2023-10-13 13:36:00,27.16,27.16,27.16,27.16,315.0,CAL +2023-10-13 13:34:00,27.14,27.17,27.14,27.17,693.0,CAL +2023-10-13 13:33:00,27.11,27.14,27.11,27.14,238.0,CAL +2023-10-13 13:32:00,27.16,27.16,27.16,27.16,349.0,CAL +2023-10-13 13:30:00,27.18,27.18,27.175,27.175,382.0,CAL +2023-10-13 13:29:00,27.18,27.18,27.18,27.18,435.0,CAL +2023-10-13 13:27:00,27.15,27.18,27.15,27.18,399.0,CAL +2023-10-13 13:26:00,27.19,27.19,27.18,27.18,693.0,CAL +2023-10-13 13:24:00,27.24,27.24,27.24,27.24,200.0,CAL +2023-10-13 13:23:00,27.23,27.23,27.23,27.23,209.0,CAL +2023-10-13 13:22:00,27.25,27.25,27.25,27.25,314.0,CAL +2023-10-13 13:20:00,27.33,27.33,27.3,27.31,391.0,CAL +2023-10-13 13:19:00,27.29,27.29,27.29,27.29,100.0,CAL +2023-10-13 13:18:00,27.25,27.29,27.22,27.27,975.0,CAL +2023-10-13 13:15:00,27.19,27.19,27.18,27.18,399.0,CAL +2023-10-13 13:14:00,27.23,27.23,27.23,27.23,109.0,CAL +2023-10-13 13:13:00,27.34,27.35,27.3,27.3,986.0,CAL +2023-10-13 13:12:00,27.36,27.41,27.35,27.35,5735.0,CAL +2023-10-13 13:11:00,27.33,27.33,27.33,27.33,202.0,CAL +2023-10-13 13:09:00,27.33,27.33,27.33,27.33,112.0,CAL +2023-10-13 13:08:00,27.33,27.33,27.33,27.33,123.0,CAL +2023-10-13 13:07:00,27.32,27.32,27.32,27.32,184.0,CAL +2023-10-13 13:06:00,27.32,27.32,27.32,27.32,551.0,CAL +2023-10-13 13:05:00,27.36,27.36,27.36,27.36,229.0,CAL +2023-10-13 13:00:00,27.4,27.4,27.4,27.4,154.0,CAL +2023-10-13 12:59:00,27.4,27.4,27.33,27.33,864.0,CAL +2023-10-13 12:55:00,27.35,27.35,27.35,27.35,235.0,CAL +2023-10-13 12:54:00,27.38,27.39,27.33,27.36,1410.0,CAL +2023-10-13 12:53:00,27.425,27.46,27.425,27.46,228.0,CAL +2023-10-13 12:52:00,27.33,27.42,27.33,27.42,1503.0,CAL +2023-10-13 12:51:00,27.31,27.33,27.31,27.33,422.0,CAL +2023-10-13 12:49:00,27.32,27.32,27.32,27.32,162.0,CAL +2023-10-13 12:48:00,27.39,27.405,27.39,27.405,369.0,CAL +2023-10-13 12:47:00,27.46,27.46,27.4,27.4,903.0,CAL +2023-10-13 12:46:00,27.43,27.43,27.43,27.43,110.0,CAL +2023-10-13 12:45:00,27.44,27.44,27.44,27.44,255.0,CAL +2023-10-13 12:44:00,27.45,27.45,27.45,27.45,121.0,CAL +2023-10-13 12:43:00,27.48,27.48,27.48,27.48,200.0,CAL +2023-10-13 12:42:00,27.5,27.5,27.49,27.49,647.0,CAL +2023-10-13 12:41:00,27.51,27.51,27.51,27.51,1138.0,CAL +2023-10-13 12:40:00,27.54,27.54,27.54,27.54,520.0,CAL +2023-10-13 12:38:00,27.52,27.52,27.52,27.52,130.0,CAL +2023-10-13 12:36:00,27.52,27.525,27.51,27.51,519.0,CAL +2023-10-13 12:35:00,27.54,27.54,27.54,27.54,126.0,CAL +2023-10-13 12:33:00,27.54,27.54,27.54,27.54,101.0,CAL +2023-10-13 12:31:00,27.57,27.57,27.54,27.54,1113.0,CAL +2023-10-13 12:30:00,27.6,27.6,27.6,27.6,142.0,CAL +2023-10-13 12:28:00,27.52,27.54,27.52,27.54,489.0,CAL +2023-10-13 12:27:00,27.515,27.515,27.515,27.515,101.0,CAL +2023-10-13 12:26:00,27.51,27.51,27.5,27.51,724.0,CAL +2023-10-13 12:24:00,27.49,27.51,27.49,27.51,213.0,CAL +2023-10-13 12:21:00,27.485,27.485,27.485,27.485,168.0,CAL +2023-10-13 12:19:00,27.45,27.45,27.42,27.42,236.0,CAL +2023-10-13 12:17:00,27.41,27.449,27.41,27.449,285.0,CAL +2023-10-13 12:16:00,27.4,27.4,27.4,27.4,105.0,CAL +2023-10-13 12:15:00,27.4,27.4,27.4,27.4,100.0,CAL +2023-10-13 12:13:00,27.435,27.45,27.435,27.45,416.0,CAL +2023-10-13 12:12:00,27.38,27.42,27.38,27.42,1671.0,CAL +2023-10-13 12:11:00,27.38,27.39,27.38,27.38,959.0,CAL +2023-10-13 12:10:00,27.42,27.42,27.35,27.35,6071.0,CAL +2023-10-13 12:09:00,27.455,27.455,27.42,27.42,563.0,CAL +2023-10-13 12:08:00,27.45,27.45,27.44,27.45,929.0,CAL +2023-10-13 12:06:00,27.48,27.48,27.48,27.48,110.0,CAL +2023-10-13 12:05:00,27.46,27.46,27.46,27.46,118.0,CAL +2023-10-13 12:03:00,27.47,27.47,27.47,27.47,221.0,CAL +2023-10-13 12:00:00,27.495,27.495,27.47,27.47,304.0,CAL +2023-10-13 11:59:00,27.48,27.48,27.48,27.48,101.0,CAL +2023-10-13 11:58:00,27.49,27.495,27.49,27.495,300.0,CAL +2023-10-13 11:56:00,27.47,27.495,27.47,27.495,209.0,CAL +2023-10-13 11:55:00,27.5,27.5,27.49,27.49,521.0,CAL +2023-10-13 11:53:00,27.51,27.51,27.51,27.51,103.0,CAL +2023-10-13 11:52:00,27.52,27.52,27.5,27.5,463.0,CAL +2023-10-13 11:51:00,27.52,27.52,27.52,27.52,100.0,CAL +2023-10-13 11:48:00,27.52,27.52,27.52,27.52,115.0,CAL +2023-10-13 11:46:00,27.53,27.53,27.52,27.52,517.0,CAL +2023-10-13 11:42:00,27.505,27.505,27.505,27.505,184.0,CAL +2023-10-13 11:41:00,27.52,27.535,27.515,27.535,1107.0,CAL +2023-10-13 11:39:00,27.49,27.525,27.49,27.525,1061.0,CAL +2023-10-13 11:36:00,27.47,27.47,27.47,27.47,326.0,CAL +2023-10-13 11:33:00,27.47,27.47,27.47,27.47,606.0,CAL +2023-10-13 11:30:00,27.445,27.445,27.445,27.445,218.0,CAL +2023-10-13 11:29:00,27.44,27.44,27.44,27.44,103.0,CAL +2023-10-13 11:28:00,27.42,27.42,27.4,27.4,510.0,CAL +2023-10-13 11:27:00,27.4,27.42,27.4,27.42,639.0,CAL +2023-10-13 11:26:00,27.445,27.445,27.445,27.445,100.0,CAL +2023-10-13 11:24:00,27.48,27.48,27.44,27.44,492.0,CAL +2023-10-13 11:23:00,27.52,27.52,27.52,27.52,274.0,CAL +2023-10-13 11:22:00,27.525,27.525,27.525,27.525,115.0,CAL +2023-10-13 11:20:00,27.525,27.525,27.525,27.525,131.0,CAL +2023-10-13 11:19:00,27.54,27.54,27.5,27.525,515.0,CAL +2023-10-13 11:18:00,27.5,27.54,27.5,27.54,690.0,CAL +2023-10-13 11:15:00,27.45,27.45,27.45,27.45,105.0,CAL +2023-10-13 11:13:00,27.505,27.505,27.505,27.505,120.0,CAL +2023-10-13 11:12:00,27.555,27.555,27.49,27.49,517.0,CAL +2023-10-13 11:11:00,27.55,27.55,27.55,27.55,103.0,CAL +2023-10-13 11:09:00,27.5,27.5,27.5,27.5,340.0,CAL +2023-10-13 11:08:00,27.38,27.47,27.38,27.43,2237.0,CAL +2023-10-13 11:05:00,27.49,27.49,27.42,27.42,873.0,CAL +2023-10-13 11:04:00,27.52,27.52,27.52,27.52,137.0,CAL +2023-10-13 11:03:00,27.51,27.51,27.51,27.51,345.0,CAL +2023-10-13 11:02:00,27.504,27.504,27.504,27.504,196.0,CAL +2023-10-13 11:01:00,27.55,27.55,27.52,27.52,815.0,CAL +2023-10-13 11:00:00,27.55,27.58,27.55,27.58,211.0,CAL +2023-10-13 10:59:00,27.58,27.58,27.58,27.58,102.0,CAL +2023-10-13 10:57:00,27.53,27.56,27.53,27.56,486.0,CAL +2023-10-13 10:56:00,27.53,27.53,27.53,27.53,588.0,CAL +2023-10-13 10:54:00,27.51,27.51,27.51,27.51,585.0,CAL +2023-10-13 10:53:00,27.5,27.5,27.44,27.44,698.0,CAL +2023-10-13 10:52:00,27.5,27.5,27.5,27.5,253.0,CAL +2023-10-13 10:51:00,27.54,27.55,27.535,27.535,869.0,CAL +2023-10-13 10:50:00,27.69,27.69,27.65,27.65,1943.0,CAL +2023-10-13 10:49:00,27.685,27.685,27.685,27.685,414.0,CAL +2023-10-13 10:48:00,27.64,27.67,27.64,27.645,400.0,CAL +2023-10-13 10:47:00,27.64,27.64,27.64,27.64,486.0,CAL +2023-10-13 10:43:00,27.605,27.605,27.605,27.605,221.0,CAL +2023-10-13 10:41:00,27.58,27.59,27.555,27.555,801.0,CAL +2023-10-13 10:40:00,27.55,27.55,27.53,27.53,467.0,CAL +2023-10-13 10:38:00,27.62,27.62,27.59,27.59,1061.0,CAL +2023-10-13 10:37:00,27.68,27.68,27.68,27.68,234.0,CAL +2023-10-13 10:36:00,27.65,27.65,27.65,27.65,161.0,CAL +2023-10-13 10:34:00,27.57,27.57,27.57,27.57,361.0,CAL +2023-10-13 10:33:00,27.57,27.57,27.535,27.535,492.0,CAL +2023-10-13 10:31:00,27.46,27.52,27.45,27.52,1118.0,CAL +2023-10-13 10:30:00,27.43,27.43,27.43,27.43,209.0,CAL +2023-10-13 10:28:00,27.43,27.43,27.43,27.43,106.0,CAL +2023-10-13 10:25:00,27.45,27.45,27.43,27.43,201.0,CAL +2023-10-13 10:24:00,27.455,27.455,27.43,27.43,287.0,CAL +2023-10-13 10:22:00,27.455,27.455,27.455,27.455,165.0,CAL +2023-10-13 10:21:00,27.45,27.45,27.45,27.45,395.0,CAL +2023-10-13 10:20:00,27.43,27.43,27.43,27.43,102.0,CAL +2023-10-13 10:19:00,27.37,27.435,27.35,27.435,3734.0,CAL +2023-10-13 10:18:00,27.4,27.4,27.4,27.4,469.0,CAL +2023-10-13 10:17:00,27.38,27.39,27.38,27.39,642.0,CAL +2023-10-13 10:14:00,27.39,27.39,27.39,27.39,144.0,CAL +2023-10-13 10:13:00,27.39,27.42,27.39,27.42,204.0,CAL +2023-10-13 10:12:00,27.39,27.39,27.39,27.39,203.0,CAL +2023-10-13 10:11:00,27.43,27.43,27.42,27.42,481.0,CAL +2023-10-13 10:10:00,27.43,27.43,27.43,27.43,107.0,CAL +2023-10-13 10:08:00,27.44,27.44,27.44,27.44,239.0,CAL +2023-10-13 10:07:00,27.54,27.54,27.43,27.43,3730.0,CAL +2023-10-13 10:06:00,27.52,27.57,27.52,27.57,1894.0,CAL +2023-10-13 10:04:00,27.48,27.48,27.45,27.45,768.0,CAL +2023-10-13 10:03:00,27.44,27.44,27.44,27.44,391.0,CAL +2023-10-13 10:02:00,27.5,27.5,27.43,27.43,732.0,CAL +2023-10-13 10:00:00,27.49,27.49,27.485,27.485,690.0,CAL +2023-10-13 09:58:00,27.54,27.54,27.54,27.54,103.0,CAL +2023-10-13 09:54:00,27.54,27.54,27.54,27.54,991.0,CAL +2023-10-13 09:53:00,27.51,27.59,27.48,27.55,1563.0,CAL +2023-10-13 09:51:00,27.435,27.435,27.435,27.435,202.0,CAL +2023-10-13 09:50:00,27.43,27.43,27.43,27.43,401.0,CAL +2023-10-13 09:49:00,27.43,27.43,27.43,27.43,144.0,CAL +2023-10-13 09:46:00,27.47,27.47,27.47,27.47,218.0,CAL +2023-10-13 09:43:00,27.62,27.62,27.54,27.54,1013.0,CAL +2023-10-13 09:42:00,27.62,27.62,27.62,27.62,203.0,CAL +2023-10-13 09:41:00,27.63,27.7,27.58,27.58,1148.0,CAL +2023-10-13 09:40:00,27.67,27.735,27.64,27.735,1756.0,CAL +2023-10-13 09:39:00,27.61,27.61,27.61,27.61,118.0,CAL +2023-10-13 09:38:00,27.615,27.615,27.615,27.615,116.0,CAL +2023-10-13 09:37:00,27.49,27.64,27.49,27.57,1096.0,CAL +2023-10-13 09:36:00,27.48,27.48,27.48,27.48,370.0,CAL +2023-10-13 09:35:00,27.48,27.5,27.48,27.5,1122.0,CAL +2023-10-13 09:34:00,27.46,27.61,27.36,27.53,2481.0,CAL +2023-10-13 09:33:00,27.47,27.54,27.38,27.53,1138.0,CAL +2023-10-13 09:31:00,27.573,27.573,27.573,27.573,510.0,CAL +2023-10-13 09:30:00,27.38,27.63,27.38,27.63,2345.0,CAL +2023-10-12 19:00:00,27.43,27.43,27.43,27.43,75120.0,CAL +2023-10-12 18:30:00,27.43,27.43,27.43,27.43,75120.0,CAL +2023-10-12 17:07:00,27.4,27.4,27.4,27.4,6.0,CAL +2023-10-12 16:12:00,27.43,27.43,27.43,27.43,10120.0,CAL +2023-10-12 16:10:00,27.43,27.43,27.43,27.43,75120.0,CAL +2023-10-12 16:02:00,27.43,27.43,27.43,27.43,529.0,CAL +2023-10-12 16:01:00,27.43,27.43,27.43,27.43,258.0,CAL +2023-10-12 16:00:00,27.45,27.46,27.43,27.43,157799.0,CAL +2023-10-12 15:59:00,27.41,27.45,27.36,27.43,19275.0,CAL +2023-10-12 15:58:00,27.37,27.44,27.37,27.42,9124.0,CAL +2023-10-12 15:57:00,27.38,27.4,27.37,27.38,8630.0,CAL +2023-10-12 15:56:00,27.35,27.38,27.35,27.37,8169.0,CAL +2023-10-12 15:55:00,27.35,27.37,27.35,27.37,2941.0,CAL +2023-10-12 15:54:00,27.42,27.42,27.35,27.35,4903.0,CAL +2023-10-12 15:53:00,27.4,27.44,27.4,27.43,4332.0,CAL +2023-10-12 15:52:00,27.43,27.43,27.38,27.38,5640.0,CAL +2023-10-12 15:51:00,27.41,27.41,27.41,27.41,1277.0,CAL +2023-10-12 15:50:00,27.35,27.41,27.35,27.41,3473.0,CAL +2023-10-12 15:49:00,27.4,27.4,27.345,27.365,4099.0,CAL +2023-10-12 15:48:00,27.4,27.41,27.4,27.405,2313.0,CAL +2023-10-12 15:47:00,27.405,27.42,27.39,27.4,2806.0,CAL +2023-10-12 15:46:00,27.41,27.41,27.4,27.41,2194.0,CAL +2023-10-12 15:45:00,27.39,27.43,27.39,27.401,3019.0,CAL +2023-10-12 15:44:00,27.43,27.43,27.39,27.41,2180.0,CAL +2023-10-12 15:43:00,27.43,27.43,27.42,27.42,773.0,CAL +2023-10-12 15:42:00,27.49,27.49,27.44,27.44,1932.0,CAL +2023-10-12 15:41:00,27.5,27.5,27.49,27.5,559.0,CAL +2023-10-12 15:40:00,27.55,27.55,27.51,27.51,2226.0,CAL +2023-10-12 15:39:00,27.55,27.56,27.55,27.56,761.0,CAL +2023-10-12 15:38:00,27.58,27.58,27.54,27.57,3929.0,CAL +2023-10-12 15:37:00,27.57,27.58,27.565,27.58,2323.0,CAL +2023-10-12 15:36:00,27.58,27.58,27.57,27.57,765.0,CAL +2023-10-12 15:35:00,27.56,27.58,27.56,27.58,1571.0,CAL +2023-10-12 15:33:00,27.58,27.6,27.58,27.59,666.0,CAL +2023-10-12 15:31:00,27.575,27.575,27.55,27.55,2318.0,CAL +2023-10-12 15:30:00,27.575,27.575,27.53,27.56,3874.0,CAL +2023-10-12 15:29:00,27.56,27.58,27.55,27.575,3792.0,CAL +2023-10-12 15:28:00,27.53,27.55,27.5,27.55,2832.0,CAL +2023-10-12 15:27:00,27.505,27.505,27.505,27.505,391.0,CAL +2023-10-12 15:26:00,27.52,27.52,27.52,27.52,536.0,CAL +2023-10-12 15:25:00,27.49,27.49,27.49,27.49,1958.0,CAL +2023-10-12 15:24:00,27.46,27.47,27.45,27.45,1143.0,CAL +2023-10-12 15:23:00,27.445,27.445,27.445,27.445,476.0,CAL +2023-10-12 15:22:00,27.415,27.45,27.415,27.45,1516.0,CAL +2023-10-12 15:21:00,27.44,27.44,27.415,27.44,880.0,CAL +2023-10-12 15:20:00,27.39,27.44,27.39,27.415,6693.0,CAL +2023-10-12 15:18:00,27.41,27.435,27.41,27.41,1281.0,CAL +2023-10-12 15:16:00,27.455,27.455,27.455,27.455,330.0,CAL +2023-10-12 15:15:00,27.45,27.47,27.45,27.45,1395.0,CAL +2023-10-12 15:14:00,27.45,27.45,27.45,27.45,249.0,CAL +2023-10-12 15:13:00,27.41,27.41,27.41,27.41,926.0,CAL +2023-10-12 15:12:00,27.42,27.42,27.415,27.415,266.0,CAL +2023-10-12 15:11:00,27.36,27.39,27.36,27.39,759.0,CAL +2023-10-12 15:10:00,27.37,27.37,27.36,27.36,952.0,CAL +2023-10-12 15:09:00,27.4,27.4,27.39,27.39,844.0,CAL +2023-10-12 15:08:00,27.39,27.39,27.385,27.385,899.0,CAL +2023-10-12 15:07:00,27.38,27.38,27.38,27.38,558.0,CAL +2023-10-12 15:06:00,27.35,27.35,27.35,27.35,354.0,CAL +2023-10-12 15:05:00,27.38,27.38,27.37,27.37,1710.0,CAL +2023-10-12 15:04:00,27.38,27.4,27.38,27.4,472.0,CAL +2023-10-12 15:03:00,27.38,27.38,27.38,27.38,302.0,CAL +2023-10-12 15:02:00,27.37,27.4,27.37,27.39,1493.0,CAL +2023-10-12 15:01:00,27.335,27.35,27.33,27.35,2802.0,CAL +2023-10-12 15:00:00,27.345,27.345,27.345,27.345,928.0,CAL +2023-10-12 14:58:00,27.35,27.35,27.345,27.345,1055.0,CAL +2023-10-12 14:57:00,27.36,27.36,27.36,27.36,553.0,CAL +2023-10-12 14:56:00,27.395,27.395,27.37,27.37,356.0,CAL +2023-10-12 14:54:00,27.42,27.42,27.38,27.405,661.0,CAL +2023-10-12 14:53:00,27.37,27.4,27.37,27.4,1110.0,CAL +2023-10-12 14:52:00,27.344,27.38,27.344,27.38,1774.0,CAL +2023-10-12 14:51:00,27.33,27.33,27.33,27.33,328.0,CAL +2023-10-12 14:50:00,27.31,27.34,27.31,27.34,1529.0,CAL +2023-10-12 14:49:00,27.27,27.31,27.27,27.295,2103.0,CAL +2023-10-12 14:47:00,27.29,27.29,27.29,27.29,432.0,CAL +2023-10-12 14:45:00,27.24,27.24,27.24,27.24,327.0,CAL +2023-10-12 14:44:00,27.263,27.265,27.263,27.265,1036.0,CAL +2023-10-12 14:43:00,27.24,27.26,27.225,27.25,877.0,CAL +2023-10-12 14:42:00,27.25,27.25,27.25,27.25,450.0,CAL +2023-10-12 14:41:00,27.28,27.3,27.235,27.235,3527.0,CAL +2023-10-12 14:39:00,27.285,27.285,27.285,27.285,203.0,CAL +2023-10-12 14:38:00,27.285,27.285,27.285,27.285,232.0,CAL +2023-10-12 14:37:00,27.31,27.31,27.285,27.285,297.0,CAL +2023-10-12 14:36:00,27.28,27.28,27.28,27.28,299.0,CAL +2023-10-12 14:35:00,27.31,27.31,27.27,27.29,1470.0,CAL +2023-10-12 14:34:00,27.315,27.315,27.315,27.315,269.0,CAL +2023-10-12 14:33:00,27.31,27.31,27.31,27.31,530.0,CAL +2023-10-12 14:32:00,27.33,27.33,27.33,27.33,188.0,CAL +2023-10-12 14:31:00,27.355,27.355,27.355,27.355,359.0,CAL +2023-10-12 14:30:00,27.4,27.4,27.36,27.36,697.0,CAL +2023-10-12 14:28:00,27.42,27.42,27.42,27.42,187.0,CAL +2023-10-12 14:27:00,27.385,27.4,27.385,27.4,358.0,CAL +2023-10-12 14:26:00,27.385,27.385,27.385,27.385,434.0,CAL +2023-10-12 14:25:00,27.38,27.38,27.38,27.38,476.0,CAL +2023-10-12 14:24:00,27.4,27.4,27.4,27.4,358.0,CAL +2023-10-12 14:23:00,27.37,27.37,27.32,27.37,1803.0,CAL +2023-10-12 14:22:00,27.41,27.42,27.4,27.41,1485.0,CAL +2023-10-12 14:21:00,27.41,27.41,27.41,27.41,385.0,CAL +2023-10-12 14:20:00,27.36,27.39,27.36,27.39,933.0,CAL +2023-10-12 14:17:00,27.36,27.36,27.36,27.36,202.0,CAL +2023-10-12 14:16:00,27.35,27.35,27.35,27.35,634.0,CAL +2023-10-12 14:15:00,27.38,27.38,27.38,27.38,639.0,CAL +2023-10-12 14:13:00,27.38,27.38,27.32,27.32,494.0,CAL +2023-10-12 14:12:00,27.35,27.38,27.325,27.38,1449.0,CAL +2023-10-12 14:11:00,27.33,27.33,27.33,27.33,461.0,CAL +2023-10-12 14:08:00,27.385,27.385,27.37,27.375,685.0,CAL +2023-10-12 14:07:00,27.38,27.42,27.38,27.42,2410.0,CAL +2023-10-12 14:06:00,27.315,27.37,27.303,27.37,2227.0,CAL +2023-10-12 14:04:00,27.325,27.325,27.32,27.32,1258.0,CAL +2023-10-12 14:01:00,27.36,27.36,27.36,27.36,272.0,CAL +2023-10-12 13:58:00,27.294,27.34,27.29,27.34,1975.0,CAL +2023-10-12 13:56:00,27.27,27.275,27.27,27.275,514.0,CAL +2023-10-12 13:54:00,27.265,27.265,27.265,27.265,211.0,CAL +2023-10-12 13:53:00,27.27,27.29,27.27,27.27,1019.0,CAL +2023-10-12 13:51:00,27.21,27.23,27.21,27.23,1533.0,CAL +2023-10-12 13:50:00,27.19,27.19,27.19,27.19,338.0,CAL +2023-10-12 13:48:00,27.195,27.2,27.195,27.2,594.0,CAL +2023-10-12 13:47:00,27.21,27.21,27.21,27.21,533.0,CAL +2023-10-12 13:46:00,27.19,27.19,27.19,27.19,210.0,CAL +2023-10-12 13:45:00,27.2,27.2,27.2,27.2,323.0,CAL +2023-10-12 13:43:00,27.18,27.18,27.18,27.18,470.0,CAL +2023-10-12 13:42:00,27.145,27.15,27.145,27.15,667.0,CAL +2023-10-12 13:41:00,27.155,27.155,27.155,27.155,160.0,CAL +2023-10-12 13:40:00,27.155,27.155,27.155,27.155,415.0,CAL +2023-10-12 13:39:00,27.185,27.185,27.185,27.185,197.0,CAL +2023-10-12 13:38:00,27.2,27.21,27.18,27.21,682.0,CAL +2023-10-12 13:35:00,27.245,27.245,27.245,27.245,208.0,CAL +2023-10-12 13:34:00,27.24,27.27,27.23,27.25,810.0,CAL +2023-10-12 13:33:00,27.26,27.28,27.26,27.26,1124.0,CAL +2023-10-12 13:32:00,27.195,27.23,27.195,27.23,485.0,CAL +2023-10-12 13:30:00,27.185,27.19,27.16,27.19,1119.0,CAL +2023-10-12 13:27:00,27.245,27.245,27.245,27.245,211.0,CAL +2023-10-12 13:24:00,27.32,27.32,27.32,27.32,732.0,CAL +2023-10-12 13:23:00,27.35,27.37,27.35,27.35,420.0,CAL +2023-10-12 13:21:00,27.39,27.39,27.36,27.36,959.0,CAL +2023-10-12 13:20:00,27.39,27.41,27.39,27.41,3222.0,CAL +2023-10-12 13:19:00,27.365,27.365,27.365,27.365,324.0,CAL +2023-10-12 13:17:00,27.365,27.365,27.365,27.365,324.0,CAL +2023-10-12 13:16:00,27.37,27.39,27.37,27.39,573.0,CAL +2023-10-12 13:15:00,27.35,27.365,27.35,27.365,916.0,CAL +2023-10-12 13:13:00,27.405,27.405,27.405,27.405,100.0,CAL +2023-10-12 13:12:00,27.385,27.385,27.38,27.38,582.0,CAL +2023-10-12 13:11:00,27.395,27.41,27.36,27.375,4848.0,CAL +2023-10-12 13:07:00,27.48,27.52,27.47,27.52,6169.0,CAL +2023-10-12 13:06:00,27.46,27.465,27.44,27.465,688.0,CAL +2023-10-12 13:04:00,27.46,27.48,27.46,27.48,761.0,CAL +2023-10-12 13:03:00,27.46,27.46,27.46,27.46,517.0,CAL +2023-10-12 13:02:00,27.51,27.51,27.51,27.51,859.0,CAL +2023-10-12 13:01:00,27.48,27.53,27.47,27.53,4954.0,CAL +2023-10-12 13:00:00,27.47,27.47,27.47,27.47,200.0,CAL +2023-10-12 12:58:00,27.44,27.44,27.44,27.44,294.0,CAL +2023-10-12 12:56:00,27.43,27.43,27.43,27.43,195.0,CAL +2023-10-12 12:55:00,27.49,27.49,27.47,27.48,1308.0,CAL +2023-10-12 12:52:00,27.515,27.515,27.515,27.515,106.0,CAL +2023-10-12 12:51:00,27.49,27.515,27.49,27.515,390.0,CAL +2023-10-12 12:44:00,27.5,27.5,27.5,27.5,185.0,CAL +2023-10-12 12:41:00,27.49,27.49,27.485,27.485,594.0,CAL +2023-10-12 12:37:00,27.54,27.54,27.51,27.51,890.0,CAL +2023-10-12 12:36:00,27.57,27.57,27.57,27.57,123.0,CAL +2023-10-12 12:35:00,27.61,27.61,27.57,27.57,1257.0,CAL +2023-10-12 12:33:00,27.635,27.65,27.635,27.65,256.0,CAL +2023-10-12 12:30:00,27.61,27.63,27.61,27.63,822.0,CAL +2023-10-12 12:29:00,27.61,27.64,27.61,27.64,1137.0,CAL +2023-10-12 12:27:00,27.54,27.59,27.54,27.59,860.0,CAL +2023-10-12 12:26:00,27.435,27.54,27.435,27.54,1830.0,CAL +2023-10-12 12:25:00,27.435,27.435,27.435,27.435,102.0,CAL +2023-10-12 12:24:00,27.43,27.43,27.43,27.43,236.0,CAL +2023-10-12 12:22:00,27.43,27.43,27.43,27.43,290.0,CAL +2023-10-12 12:16:00,27.52,27.54,27.44,27.44,2035.0,CAL +2023-10-12 12:15:00,27.455,27.5,27.435,27.47,3606.0,CAL +2023-10-12 12:14:00,27.43,27.43,27.43,27.43,451.0,CAL +2023-10-12 12:13:00,27.44,27.44,27.44,27.44,350.0,CAL +2023-10-12 12:12:00,27.43,27.43,27.43,27.43,440.0,CAL +2023-10-12 12:11:00,27.43,27.43,27.43,27.43,102.0,CAL +2023-10-12 12:10:00,27.45,27.45,27.45,27.45,490.0,CAL +2023-10-12 12:08:00,27.45,27.45,27.45,27.45,289.0,CAL +2023-10-12 12:07:00,27.48,27.495,27.48,27.495,570.0,CAL +2023-10-12 12:05:00,27.45,27.5,27.45,27.5,1257.0,CAL +2023-10-12 12:04:00,27.48,27.51,27.48,27.48,514.0,CAL +2023-10-12 12:03:00,27.49,27.49,27.49,27.49,704.0,CAL +2023-10-12 12:02:00,27.56,27.58,27.56,27.56,757.0,CAL +2023-10-12 12:01:00,27.595,27.595,27.595,27.595,322.0,CAL +2023-10-12 12:00:00,27.56,27.58,27.56,27.58,750.0,CAL +2023-10-12 11:59:00,27.535,27.535,27.535,27.535,285.0,CAL +2023-10-12 11:58:00,27.565,27.565,27.53,27.53,1359.0,CAL +2023-10-12 11:56:00,27.56,27.56,27.56,27.56,648.0,CAL +2023-10-12 11:55:00,27.52,27.52,27.52,27.52,106.0,CAL +2023-10-12 11:54:00,27.48,27.505,27.46,27.505,1804.0,CAL +2023-10-12 11:48:00,27.48,27.5,27.48,27.5,310.0,CAL +2023-10-12 11:47:00,27.53,27.56,27.5,27.5,1131.0,CAL +2023-10-12 11:46:00,27.52,27.52,27.52,27.52,257.0,CAL +2023-10-12 11:45:00,27.579,27.59,27.555,27.555,1038.0,CAL +2023-10-12 11:40:00,27.54,27.555,27.53,27.555,487.0,CAL +2023-10-12 11:35:00,27.59,27.59,27.59,27.59,267.0,CAL +2023-10-12 11:34:00,27.59,27.59,27.59,27.59,477.0,CAL +2023-10-12 11:31:00,27.65,27.65,27.65,27.65,400.0,CAL +2023-10-12 11:30:00,27.68,27.68,27.655,27.655,698.0,CAL +2023-10-12 11:29:00,27.7,27.7,27.7,27.7,507.0,CAL +2023-10-12 11:25:00,27.68,27.69,27.68,27.69,1242.0,CAL +2023-10-12 11:23:00,27.64,27.66,27.63,27.63,948.0,CAL +2023-10-12 11:21:00,27.61,27.65,27.6,27.65,1519.0,CAL +2023-10-12 11:19:00,27.62,27.63,27.62,27.62,858.0,CAL +2023-10-12 11:16:00,27.64,27.64,27.64,27.64,581.0,CAL +2023-10-12 11:15:00,27.62,27.62,27.62,27.62,100.0,CAL +2023-10-12 11:10:00,27.61,27.62,27.61,27.615,1007.0,CAL +2023-10-12 11:08:00,27.56,27.59,27.56,27.59,386.0,CAL +2023-10-12 11:07:00,27.52,27.56,27.51,27.56,1860.0,CAL +2023-10-12 11:04:00,27.5,27.54,27.49,27.54,1168.0,CAL +2023-10-12 11:01:00,27.44,27.46,27.44,27.46,979.0,CAL +2023-10-12 11:00:00,27.415,27.415,27.415,27.415,5147.0,CAL +2023-10-12 10:59:00,27.439,27.439,27.415,27.415,265.0,CAL +2023-10-12 10:57:00,27.42,27.42,27.42,27.42,172.0,CAL +2023-10-12 10:56:00,27.41,27.41,27.41,27.41,436.0,CAL +2023-10-12 10:55:00,27.515,27.515,27.46,27.46,1005.0,CAL +2023-10-12 10:54:00,27.52,27.56,27.52,27.56,548.0,CAL +2023-10-12 10:53:00,27.52,27.52,27.52,27.52,138.0,CAL +2023-10-12 10:52:00,27.52,27.56,27.52,27.56,619.0,CAL +2023-10-12 10:49:00,27.46,27.46,27.46,27.46,253.0,CAL +2023-10-12 10:45:00,27.47,27.5,27.47,27.5,269.0,CAL +2023-10-12 10:44:00,27.57,27.57,27.52,27.52,583.0,CAL +2023-10-12 10:43:00,27.57,27.6,27.57,27.6,1302.0,CAL +2023-10-12 10:42:00,27.64,27.67,27.55,27.55,3751.0,CAL +2023-10-12 10:41:00,27.64,27.64,27.64,27.64,544.0,CAL +2023-10-12 10:39:00,27.66,27.69,27.66,27.69,1559.0,CAL +2023-10-12 10:38:00,27.73,27.73,27.71,27.71,1085.0,CAL +2023-10-12 10:37:00,27.83,27.83,27.83,27.83,348.0,CAL +2023-10-12 10:35:00,27.86,27.86,27.86,27.86,397.0,CAL +2023-10-12 10:34:00,27.885,27.885,27.885,27.885,249.0,CAL +2023-10-12 10:32:00,27.89,27.9,27.89,27.89,578.0,CAL +2023-10-12 10:31:00,27.91,27.91,27.91,27.91,101.0,CAL +2023-10-12 10:28:00,27.985,27.985,27.925,27.925,1214.0,CAL +2023-10-12 10:27:00,27.96,28.0,27.96,27.985,1490.0,CAL +2023-10-12 10:24:00,27.96,27.96,27.96,27.96,110.0,CAL +2023-10-12 10:23:00,27.96,27.96,27.96,27.96,139.0,CAL +2023-10-12 10:22:00,27.95,27.96,27.94,27.96,1241.0,CAL +2023-10-12 10:15:00,27.98,27.98,27.98,27.98,536.0,CAL +2023-10-12 10:14:00,27.895,27.915,27.895,27.915,1475.0,CAL +2023-10-12 10:13:00,27.86,27.88,27.86,27.88,852.0,CAL +2023-10-12 10:11:00,27.92,27.945,27.89,27.945,1678.0,CAL +2023-10-12 10:10:00,27.9,27.9,27.9,27.9,344.0,CAL +2023-10-12 10:09:00,27.95,27.95,27.9,27.9,395.0,CAL +2023-10-12 10:08:00,27.955,27.955,27.955,27.955,285.0,CAL +2023-10-12 10:07:00,27.94,27.94,27.901,27.901,519.0,CAL +2023-10-12 10:01:00,27.96,27.96,27.96,27.96,204.0,CAL +2023-10-12 10:00:00,27.88,27.89,27.88,27.88,1056.0,CAL +2023-10-12 09:57:00,27.79,27.79,27.79,27.79,102.0,CAL +2023-10-12 09:55:00,27.9,27.9,27.805,27.805,1743.0,CAL +2023-10-12 09:51:00,27.93,27.93,27.93,27.93,577.0,CAL +2023-10-12 09:50:00,27.906,27.906,27.906,27.906,570.0,CAL +2023-10-12 09:48:00,27.86,27.86,27.86,27.86,114.0,CAL +2023-10-12 09:46:00,27.855,27.885,27.855,27.885,468.0,CAL +2023-10-12 09:45:00,27.75,27.75,27.75,27.75,184.0,CAL +2023-10-12 09:42:00,27.83,27.83,27.83,27.83,155.0,CAL +2023-10-12 09:40:00,27.77,27.77,27.77,27.77,408.0,CAL +2023-10-12 09:39:00,27.915,27.915,27.915,27.915,200.0,CAL +2023-10-12 09:38:00,27.845,27.95,27.845,27.905,1306.0,CAL +2023-10-12 09:36:00,27.84,27.84,27.84,27.84,374.0,CAL +2023-10-12 09:34:00,27.9,27.9,27.87,27.87,564.0,CAL +2023-10-12 09:32:00,27.94,28.05,27.94,28.05,633.0,CAL +2023-10-12 09:30:00,28.25,28.25,28.25,28.25,2463.0,CAL +2023-10-11 19:37:00,27.94,27.94,27.94,27.94,1.0,CAL +2023-10-11 19:00:00,28.22,28.22,28.22,28.22,53824.0,CAL +2023-10-11 18:30:00,28.22,28.22,28.22,28.22,53824.0,CAL +2023-10-11 18:15:00,27.93,27.93,27.93,27.93,40.0,CAL +2023-10-11 18:10:00,27.51,27.51,27.51,27.51,50.0,CAL +2023-10-11 18:09:00,22.98,27.5,22.98,27.5,1270.0,CAL +2023-10-11 18:08:00,28.22,28.22,22.98,22.98,445.0,CAL +2023-10-11 16:20:00,28.22,28.22,28.22,28.22,447.0,CAL +2023-10-11 16:10:00,28.22,28.22,28.22,28.22,53824.0,CAL +2023-10-11 16:02:00,28.22,28.22,28.22,28.22,1273.0,CAL +2023-10-11 16:01:00,28.22,28.22,28.22,28.22,2099.0,CAL +2023-10-11 16:00:00,28.2,28.22,28.2,28.22,113088.0,CAL +2023-10-11 15:59:00,28.15,28.26,28.15,28.2,10905.0,CAL +2023-10-11 15:58:00,28.2,28.2,28.15,28.165,12657.0,CAL +2023-10-11 15:57:00,28.17,28.193,28.17,28.17,1907.0,CAL +2023-10-11 15:56:00,28.17,28.19,28.16,28.18,8624.0,CAL +2023-10-11 15:55:00,28.225,28.24,28.17,28.185,3600.0,CAL +2023-10-11 15:54:00,28.21,28.25,28.21,28.24,2396.0,CAL +2023-10-11 15:53:00,28.25,28.25,28.21,28.21,4660.0,CAL +2023-10-11 15:52:00,28.19,28.25,28.181,28.24,4335.0,CAL +2023-10-11 15:51:00,28.15,28.18,28.15,28.18,3631.0,CAL +2023-10-11 15:50:00,28.16,28.165,28.14,28.14,637.0,CAL +2023-10-11 15:49:00,28.23,28.23,28.17,28.17,4290.0,CAL +2023-10-11 15:48:00,28.22,28.23,28.211,28.23,3199.0,CAL +2023-10-11 15:47:00,28.24,28.24,28.24,28.24,931.0,CAL +2023-10-11 15:46:00,28.181,28.24,28.181,28.225,1738.0,CAL +2023-10-11 15:45:00,28.163,28.18,28.14,28.175,2156.0,CAL +2023-10-11 15:44:00,28.17,28.17,28.17,28.17,772.0,CAL +2023-10-11 15:43:00,28.2,28.23,28.17,28.17,5173.0,CAL +2023-10-11 15:42:00,28.17,28.2,28.17,28.195,2958.0,CAL +2023-10-11 15:41:00,28.173,28.185,28.15,28.15,2562.0,CAL +2023-10-11 15:40:00,28.18,28.18,28.18,28.18,394.0,CAL +2023-10-11 15:39:00,28.18,28.21,28.18,28.21,751.0,CAL +2023-10-11 15:38:00,28.16,28.2,28.155,28.156,4651.0,CAL +2023-10-11 15:37:00,28.28,28.28,28.12,28.12,18133.0,CAL +2023-10-11 15:36:00,28.25,28.28,28.25,28.28,1031.0,CAL +2023-10-11 15:35:00,28.28,28.28,28.265,28.265,528.0,CAL +2023-10-11 15:34:00,28.26,28.27,28.25,28.265,1844.0,CAL +2023-10-11 15:33:00,28.29,28.29,28.275,28.275,500.0,CAL +2023-10-11 15:32:00,28.29,28.29,28.27,28.275,1226.0,CAL +2023-10-11 15:31:00,28.3,28.3,28.265,28.265,817.0,CAL +2023-10-11 15:30:00,28.29,28.315,28.26,28.28,1644.0,CAL +2023-10-11 15:29:00,28.32,28.32,28.3,28.32,2162.0,CAL +2023-10-11 15:28:00,28.275,28.3,28.275,28.3,977.0,CAL +2023-10-11 15:27:00,28.295,28.295,28.29,28.29,910.0,CAL +2023-10-11 15:26:00,28.25,28.275,28.25,28.275,703.0,CAL +2023-10-11 15:25:00,28.275,28.275,28.275,28.275,283.0,CAL +2023-10-11 15:24:00,28.28,28.28,28.28,28.28,172.0,CAL +2023-10-11 15:22:00,28.23,28.279,28.23,28.279,1273.0,CAL +2023-10-11 15:21:00,28.23,28.23,28.23,28.23,387.0,CAL +2023-10-11 15:19:00,28.225,28.24,28.225,28.23,1049.0,CAL +2023-10-11 15:15:00,28.3,28.3,28.24,28.24,2810.0,CAL +2023-10-11 15:10:00,28.3,28.3,28.3,28.3,370.0,CAL +2023-10-11 15:09:00,28.22,28.23,28.22,28.23,1496.0,CAL +2023-10-11 15:08:00,28.21,28.21,28.21,28.21,331.0,CAL +2023-10-11 15:07:00,28.22,28.22,28.22,28.22,384.0,CAL +2023-10-11 15:06:00,28.22,28.22,28.22,28.22,151.0,CAL +2023-10-11 15:05:00,28.21,28.22,28.21,28.22,3025.0,CAL +2023-10-11 15:04:00,28.22,28.22,28.22,28.22,220.0,CAL +2023-10-11 15:02:00,28.24,28.24,28.24,28.24,557.0,CAL +2023-10-11 15:01:00,28.24,28.24,28.24,28.24,306.0,CAL +2023-10-11 15:00:00,28.28,28.28,28.28,28.28,346.0,CAL +2023-10-11 14:59:00,28.28,28.28,28.26,28.265,1134.0,CAL +2023-10-11 14:57:00,28.28,28.29,28.275,28.29,690.0,CAL +2023-10-11 14:56:00,28.29,28.29,28.29,28.29,120.0,CAL +2023-10-11 14:55:00,28.28,28.29,28.28,28.29,1642.0,CAL +2023-10-11 14:54:00,28.28,28.28,28.28,28.28,365.0,CAL +2023-10-11 14:49:00,28.39,28.39,28.33,28.33,2982.0,CAL +2023-10-11 14:48:00,28.39,28.405,28.39,28.405,1682.0,CAL +2023-10-11 14:47:00,28.387,28.387,28.387,28.387,431.0,CAL +2023-10-11 14:45:00,28.38,28.38,28.375,28.375,750.0,CAL +2023-10-11 14:43:00,28.38,28.39,28.38,28.39,564.0,CAL +2023-10-11 14:42:00,28.38,28.38,28.38,28.38,341.0,CAL +2023-10-11 14:41:00,28.4,28.4,28.38,28.38,942.0,CAL +2023-10-11 14:40:00,28.385,28.39,28.385,28.39,854.0,CAL +2023-10-11 14:39:00,28.385,28.385,28.385,28.385,209.0,CAL +2023-10-11 14:38:00,28.39,28.39,28.39,28.39,173.0,CAL +2023-10-11 14:37:00,28.435,28.435,28.38,28.39,4300.0,CAL +2023-10-11 14:36:00,28.4,28.46,28.4,28.435,2594.0,CAL +2023-10-11 14:35:00,28.397,28.397,28.397,28.397,260.0,CAL +2023-10-11 14:34:00,28.397,28.4,28.397,28.4,623.0,CAL +2023-10-11 14:33:00,28.385,28.385,28.385,28.385,238.0,CAL +2023-10-11 14:32:00,28.38,28.38,28.38,28.38,688.0,CAL +2023-10-11 14:31:00,28.35,28.37,28.35,28.365,1589.0,CAL +2023-10-11 14:30:00,28.335,28.335,28.335,28.335,218.0,CAL +2023-10-11 14:29:00,28.325,28.325,28.325,28.325,415.0,CAL +2023-10-11 14:28:00,28.325,28.325,28.325,28.325,346.0,CAL +2023-10-11 14:27:00,28.38,28.38,28.3,28.325,1401.0,CAL +2023-10-11 14:26:00,28.325,28.35,28.325,28.35,871.0,CAL +2023-10-11 14:25:00,28.32,28.346,28.32,28.346,629.0,CAL +2023-10-11 14:24:00,28.308,28.33,28.308,28.32,1382.0,CAL +2023-10-11 14:23:00,28.3,28.3,28.3,28.3,152.0,CAL +2023-10-11 14:22:00,28.3,28.3,28.29,28.3,2422.0,CAL +2023-10-11 14:20:00,28.27,28.275,28.27,28.275,693.0,CAL +2023-10-11 14:19:00,28.25,28.25,28.25,28.25,205.0,CAL +2023-10-11 14:18:00,28.24,28.24,28.24,28.24,130.0,CAL +2023-10-11 14:17:00,28.25,28.26,28.25,28.26,904.0,CAL +2023-10-11 14:16:00,28.21,28.21,28.21,28.21,314.0,CAL +2023-10-11 14:15:00,28.179,28.21,28.13,28.21,2035.0,CAL +2023-10-11 14:13:00,28.155,28.18,28.155,28.18,354.0,CAL +2023-10-11 14:12:00,28.13,28.13,28.13,28.13,106.0,CAL +2023-10-11 14:11:00,28.15,28.18,28.15,28.18,355.0,CAL +2023-10-11 14:10:00,28.155,28.155,28.13,28.13,245.0,CAL +2023-10-11 14:06:00,28.16,28.16,28.15,28.15,212.0,CAL +2023-10-11 14:05:00,28.17,28.2,28.14,28.2,4112.0,CAL +2023-10-11 14:04:00,28.18,28.22,28.18,28.22,1798.0,CAL +2023-10-11 14:02:00,28.23,28.23,28.18,28.205,5840.0,CAL +2023-10-11 14:01:00,28.25,28.25,28.25,28.25,126.0,CAL +2023-10-11 14:00:00,28.21,28.25,28.21,28.25,530.0,CAL +2023-10-11 13:59:00,28.17,28.18,28.17,28.18,1065.0,CAL +2023-10-11 13:58:00,28.17,28.17,28.17,28.17,138.0,CAL +2023-10-11 13:56:00,28.145,28.155,28.145,28.155,211.0,CAL +2023-10-11 13:51:00,28.13,28.16,28.13,28.13,1691.0,CAL +2023-10-11 13:49:00,28.17,28.17,28.14,28.14,1121.0,CAL +2023-10-11 13:48:00,28.17,28.17,28.17,28.17,872.0,CAL +2023-10-11 13:46:00,28.185,28.2,28.185,28.199,308.0,CAL +2023-10-11 13:45:00,28.19,28.19,28.19,28.19,614.0,CAL +2023-10-11 13:44:00,28.14,28.16,28.14,28.16,2139.0,CAL +2023-10-11 13:43:00,28.15,28.15,28.15,28.15,225.0,CAL +2023-10-11 13:40:00,28.145,28.145,28.145,28.145,387.0,CAL +2023-10-11 13:38:00,28.155,28.155,28.155,28.155,116.0,CAL +2023-10-11 13:36:00,28.08,28.14,28.08,28.14,2122.0,CAL +2023-10-11 13:34:00,28.1,28.1,28.1,28.1,105.0,CAL +2023-10-11 13:33:00,28.105,28.105,28.105,28.105,220.0,CAL +2023-10-11 13:32:00,28.11,28.14,28.11,28.14,492.0,CAL +2023-10-11 13:31:00,28.09,28.11,28.09,28.11,1341.0,CAL +2023-10-11 13:30:00,28.05,28.09,28.05,28.09,933.0,CAL +2023-10-11 13:29:00,28.09,28.099,28.09,28.09,436.0,CAL +2023-10-11 13:26:00,28.1,28.1,28.1,28.1,101.0,CAL +2023-10-11 13:25:00,28.1,28.1,28.1,28.1,320.0,CAL +2023-10-11 13:24:00,28.1,28.1,28.075,28.075,222.0,CAL +2023-10-11 13:21:00,28.04,28.04,28.04,28.04,525.0,CAL +2023-10-11 13:20:00,28.03,28.03,28.03,28.03,502.0,CAL +2023-10-11 13:19:00,27.96,27.97,27.94,27.965,1721.0,CAL +2023-10-11 13:15:00,27.94,27.94,27.94,27.94,234.0,CAL +2023-10-11 13:13:00,27.94,27.94,27.94,27.94,1083.0,CAL +2023-10-11 13:11:00,27.945,27.945,27.945,27.945,206.0,CAL +2023-10-11 13:10:00,27.916,27.92,27.916,27.92,264.0,CAL +2023-10-11 13:09:00,27.88,27.88,27.88,27.88,173.0,CAL +2023-10-11 13:08:00,27.85,27.88,27.85,27.88,1763.0,CAL +2023-10-11 13:06:00,27.845,27.85,27.845,27.85,512.0,CAL +2023-10-11 13:05:00,27.845,27.845,27.81,27.81,224.0,CAL +2023-10-11 13:02:00,27.9,27.9,27.9,27.9,580.0,CAL +2023-10-11 13:01:00,27.91,27.925,27.91,27.925,333.0,CAL +2023-10-11 12:59:00,27.88,27.88,27.88,27.88,291.0,CAL +2023-10-11 12:57:00,27.85,27.86,27.85,27.855,1323.0,CAL +2023-10-11 12:53:00,27.845,27.845,27.845,27.845,191.0,CAL +2023-10-11 12:52:00,27.9,27.9,27.9,27.9,665.0,CAL +2023-10-11 12:51:00,27.9,27.9,27.9,27.9,570.0,CAL +2023-10-11 12:48:00,27.9,27.9,27.9,27.9,287.0,CAL +2023-10-11 12:46:00,27.9,27.9,27.9,27.9,506.0,CAL +2023-10-11 12:45:00,27.91,27.94,27.91,27.94,626.0,CAL +2023-10-11 12:40:00,27.93,27.93,27.93,27.93,165.0,CAL +2023-10-11 12:38:00,27.9,27.94,27.9,27.915,1560.0,CAL +2023-10-11 12:36:00,27.9,27.9,27.9,27.9,202.0,CAL +2023-10-11 12:35:00,27.88,27.88,27.88,27.88,226.0,CAL +2023-10-11 12:33:00,27.89,27.89,27.89,27.89,225.0,CAL +2023-10-11 12:31:00,27.89,27.89,27.89,27.89,418.0,CAL +2023-10-11 12:29:00,27.88,27.88,27.87,27.87,622.0,CAL +2023-10-11 12:27:00,27.84,27.87,27.83,27.83,1738.0,CAL +2023-10-11 12:26:00,27.84,27.84,27.84,27.84,126.0,CAL +2023-10-11 12:23:00,27.84,27.84,27.84,27.84,168.0,CAL +2023-10-11 12:22:00,27.87,27.87,27.86,27.86,1178.0,CAL +2023-10-11 12:21:00,27.88,27.88,27.88,27.88,229.0,CAL +2023-10-11 12:20:00,27.865,27.89,27.865,27.89,579.0,CAL +2023-10-11 12:17:00,27.86,27.88,27.86,27.865,947.0,CAL +2023-10-11 12:16:00,27.835,27.835,27.835,27.835,110.0,CAL +2023-10-11 12:15:00,27.84,27.84,27.835,27.835,596.0,CAL +2023-10-11 12:13:00,27.87,27.87,27.87,27.87,117.0,CAL +2023-10-11 12:12:00,27.965,27.965,27.88,27.88,1968.0,CAL +2023-10-11 12:11:00,27.94,27.999,27.94,27.99,3601.0,CAL +2023-10-11 12:08:00,27.9,27.9,27.9,27.9,241.0,CAL +2023-10-11 12:07:00,27.86,27.91,27.86,27.91,1662.0,CAL +2023-10-11 12:06:00,27.86,27.86,27.86,27.86,147.0,CAL +2023-10-11 12:04:00,27.826,27.826,27.826,27.826,313.0,CAL +2023-10-11 12:02:00,27.83,27.83,27.83,27.83,121.0,CAL +2023-10-11 12:00:00,27.825,27.825,27.825,27.825,244.0,CAL +2023-10-11 11:59:00,27.83,27.835,27.825,27.825,315.0,CAL +2023-10-11 11:57:00,27.85,27.85,27.85,27.85,999.0,CAL +2023-10-11 11:55:00,27.935,27.935,27.91,27.91,1471.0,CAL +2023-10-11 11:52:00,27.9,27.91,27.9,27.9,1917.0,CAL +2023-10-11 11:48:00,27.85,27.85,27.85,27.85,311.0,CAL +2023-10-11 11:47:00,27.87,27.89,27.87,27.89,1048.0,CAL +2023-10-11 11:46:00,27.89,27.89,27.89,27.89,264.0,CAL +2023-10-11 11:43:00,27.84,27.865,27.84,27.865,714.0,CAL +2023-10-11 11:42:00,27.84,27.84,27.84,27.84,409.0,CAL +2023-10-11 11:40:00,27.85,27.87,27.85,27.87,649.0,CAL +2023-10-11 11:38:00,27.87,27.87,27.87,27.87,619.0,CAL +2023-10-11 11:37:00,27.88,27.88,27.88,27.88,100.0,CAL +2023-10-11 11:36:00,27.898,27.898,27.898,27.898,884.0,CAL +2023-10-11 11:35:00,27.905,27.905,27.905,27.905,151.0,CAL +2023-10-11 11:34:00,27.91,27.91,27.9,27.91,944.0,CAL +2023-10-11 11:33:00,27.89,27.9,27.89,27.9,674.0,CAL +2023-10-11 11:32:00,27.88,27.89,27.88,27.89,301.0,CAL +2023-10-11 11:31:00,27.85,27.85,27.85,27.85,598.0,CAL +2023-10-11 11:27:00,27.86,27.86,27.86,27.86,422.0,CAL +2023-10-11 11:24:00,27.78,27.82,27.78,27.81,1100.0,CAL +2023-10-11 11:23:00,27.755,27.755,27.755,27.755,106.0,CAL +2023-10-11 11:22:00,27.75,27.75,27.75,27.75,106.0,CAL +2023-10-11 11:20:00,27.68,27.68,27.65,27.65,522.0,CAL +2023-10-11 11:19:00,27.72,27.77,27.67,27.77,2450.0,CAL +2023-10-11 11:18:00,27.76,27.76,27.73,27.73,464.0,CAL +2023-10-11 11:17:00,27.76,27.76,27.72,27.72,233.0,CAL +2023-10-11 11:16:00,27.83,27.83,27.8,27.8,766.0,CAL +2023-10-11 11:15:00,27.85,27.85,27.83,27.83,1185.0,CAL +2023-10-11 11:14:00,27.9,27.9,27.86,27.86,681.0,CAL +2023-10-11 11:09:00,27.88,27.88,27.88,27.88,148.0,CAL +2023-10-11 11:08:00,27.88,27.88,27.87,27.87,421.0,CAL +2023-10-11 11:07:00,27.92,27.92,27.88,27.88,300.0,CAL +2023-10-11 11:05:00,27.9,27.93,27.9,27.92,1670.0,CAL +2023-10-11 11:04:00,27.87,27.87,27.81,27.85,617.0,CAL +2023-10-11 11:03:00,27.96,27.96,27.91,27.91,886.0,CAL +2023-10-11 11:02:00,27.99,27.99,27.96,27.96,1886.0,CAL +2023-10-11 11:01:00,27.99,27.99,27.99,27.99,104.0,CAL +2023-10-11 11:00:00,28.0,28.03,28.0,28.015,898.0,CAL +2023-10-11 10:59:00,27.99,27.99,27.99,27.99,103.0,CAL +2023-10-11 10:57:00,28.015,28.015,28.015,28.015,201.0,CAL +2023-10-11 10:56:00,27.99,27.99,27.99,27.99,184.0,CAL +2023-10-11 10:55:00,28.01,28.01,27.99,28.0,639.0,CAL +2023-10-11 10:54:00,28.015,28.015,28.015,28.015,221.0,CAL +2023-10-11 10:53:00,28.0,28.0,27.99,27.99,932.0,CAL +2023-10-11 10:52:00,28.02,28.02,28.02,28.02,317.0,CAL +2023-10-11 10:51:00,27.95,28.0,27.95,28.0,804.0,CAL +2023-10-11 10:50:00,27.93,27.97,27.93,27.94,3168.0,CAL +2023-10-11 10:49:00,27.92,27.92,27.92,27.92,338.0,CAL +2023-10-11 10:48:00,27.92,27.92,27.919,27.919,435.0,CAL +2023-10-11 10:47:00,27.915,27.915,27.915,27.915,114.0,CAL +2023-10-11 10:46:00,27.9,27.9,27.9,27.9,166.0,CAL +2023-10-11 10:45:00,27.94,27.94,27.91,27.91,311.0,CAL +2023-10-11 10:43:00,27.92,27.92,27.89,27.89,443.0,CAL +2023-10-11 10:42:00,27.97,27.97,27.93,27.93,1387.0,CAL +2023-10-11 10:41:00,27.94,27.975,27.93,27.975,1008.0,CAL +2023-10-11 10:40:00,27.91,27.91,27.91,27.91,344.0,CAL +2023-10-11 10:39:00,27.865,27.89,27.865,27.865,1687.0,CAL +2023-10-11 10:38:00,27.84,27.875,27.84,27.875,1168.0,CAL +2023-10-11 10:37:00,27.85,27.86,27.81,27.81,1211.0,CAL +2023-10-11 10:34:00,27.845,27.845,27.845,27.845,204.0,CAL +2023-10-11 10:33:00,27.87,27.87,27.87,27.87,266.0,CAL +2023-10-11 10:32:00,27.83,27.83,27.83,27.83,150.0,CAL +2023-10-11 10:31:00,27.82,27.86,27.82,27.86,571.0,CAL +2023-10-11 10:29:00,27.78,27.82,27.78,27.82,1584.0,CAL +2023-10-11 10:28:00,27.79,27.81,27.74,27.74,1752.0,CAL +2023-10-11 10:26:00,27.79,27.79,27.79,27.79,221.0,CAL +2023-10-11 10:25:00,27.8,27.8,27.8,27.8,183.0,CAL +2023-10-11 10:23:00,27.79,27.79,27.79,27.79,468.0,CAL +2023-10-11 10:22:00,27.88,27.88,27.78,27.8,1409.0,CAL +2023-10-11 10:21:00,27.905,27.905,27.905,27.905,383.0,CAL +2023-10-11 10:20:00,27.865,27.9,27.86,27.9,3131.0,CAL +2023-10-11 10:18:00,27.87,27.88,27.87,27.88,413.0,CAL +2023-10-11 10:17:00,27.88,27.88,27.88,27.88,325.0,CAL +2023-10-11 10:13:00,27.97,27.97,27.9,27.9,1664.0,CAL +2023-10-11 10:10:00,28.01,28.01,28.01,28.01,198.0,CAL +2023-10-11 10:09:00,28.07,28.07,27.97,28.015,921.0,CAL +2023-10-11 10:08:00,28.14,28.14,28.1,28.1,1025.0,CAL +2023-10-11 10:07:00,28.235,28.235,28.235,28.235,102.0,CAL +2023-10-11 10:06:00,28.2,28.2,28.2,28.2,103.0,CAL +2023-10-11 10:03:00,28.11,28.17,28.03,28.12,1270.0,CAL +2023-10-11 10:01:00,27.97,28.0,27.97,27.97,599.0,CAL +2023-10-11 09:57:00,27.94,27.94,27.94,27.94,603.0,CAL +2023-10-11 09:56:00,27.95,27.985,27.95,27.985,575.0,CAL +2023-10-11 09:55:00,27.92,27.92,27.92,27.92,216.0,CAL +2023-10-11 09:53:00,27.98,27.98,27.98,27.98,403.0,CAL +2023-10-11 09:51:00,28.0,28.0,28.0,28.0,109.0,CAL +2023-10-11 09:50:00,28.12,28.12,28.085,28.085,606.0,CAL +2023-10-11 09:49:00,28.12,28.12,28.12,28.12,295.0,CAL +2023-10-11 09:48:00,28.19,28.24,28.14,28.15,1659.0,CAL +2023-10-11 09:45:00,28.23,28.23,28.23,28.23,136.0,CAL +2023-10-11 09:44:00,28.245,28.245,28.245,28.245,118.0,CAL +2023-10-11 09:43:00,28.235,28.235,28.235,28.235,104.0,CAL +2023-10-11 09:42:00,28.28,28.28,28.28,28.28,317.0,CAL +2023-10-11 09:41:00,28.21,28.215,28.21,28.215,202.0,CAL +2023-10-11 09:40:00,28.18,28.19,28.18,28.19,1057.0,CAL +2023-10-11 09:37:00,28.09,28.09,28.09,28.09,365.0,CAL +2023-10-11 09:36:00,28.08,28.08,28.01,28.07,1540.0,CAL +2023-10-11 09:35:00,28.15,28.15,28.15,28.15,285.0,CAL +2023-10-11 09:34:00,28.106,28.106,28.106,28.106,1273.0,CAL +2023-10-11 09:33:00,28.19,28.19,28.11,28.16,498.0,CAL +2023-10-11 09:32:00,28.19,28.19,28.155,28.155,561.0,CAL +2023-10-11 09:31:00,28.05,28.18,28.05,28.18,337.0,CAL +2023-10-11 09:30:00,27.85,27.9,27.85,27.9,3252.0,CAL +2023-10-11 09:23:00,28.11,28.11,28.11,28.11,1.0,CAL +2023-10-11 09:00:00,27.89,27.89,27.89,27.89,57.0,CAL +2023-10-11 07:28:00,27.53,27.53,27.53,27.53,6.0,CAL +2023-10-10 19:00:00,27.89,27.89,27.89,27.89,63528.0,CAL +2023-10-10 18:30:00,27.89,27.89,27.89,27.89,63528.0,CAL +2023-10-10 16:20:00,27.89,27.89,27.89,27.89,963.0,CAL +2023-10-10 16:13:00,27.89,27.89,27.89,27.89,10120.0,CAL +2023-10-10 16:10:00,27.89,27.89,27.89,27.89,63528.0,CAL +2023-10-10 16:03:00,27.89,27.89,27.89,27.89,14.0,CAL +2023-10-10 16:02:00,27.89,27.89,27.89,27.89,1283.0,CAL +2023-10-10 16:01:00,27.89,27.89,27.89,27.89,765.0,CAL +2023-10-10 16:00:00,27.89,27.89,27.88,27.89,142285.0,CAL +2023-10-10 15:59:00,27.94,27.97,27.89,27.89,30170.0,CAL +2023-10-10 15:58:00,27.95,27.99,27.94,27.95,12582.0,CAL +2023-10-10 15:57:00,27.97,27.98,27.94,27.94,6765.0,CAL +2023-10-10 15:56:00,28.0,28.0,27.96,27.98,6911.0,CAL +2023-10-10 15:55:00,28.02,28.04,28.0,28.0,6655.0,CAL +2023-10-10 15:54:00,28.03,28.04,28.02,28.02,2993.0,CAL +2023-10-10 15:53:00,28.05,28.06,28.02,28.035,4419.0,CAL +2023-10-10 15:52:00,28.05,28.06,28.05,28.06,1514.0,CAL +2023-10-10 15:51:00,28.11,28.11,28.07,28.07,4400.0,CAL +2023-10-10 15:50:00,28.16,28.17,28.1,28.11,4884.0,CAL +2023-10-10 15:49:00,28.115,28.15,28.115,28.15,2462.0,CAL +2023-10-10 15:48:00,28.12,28.12,28.12,28.12,560.0,CAL +2023-10-10 15:47:00,28.12,28.12,28.12,28.12,803.0,CAL +2023-10-10 15:46:00,28.1,28.12,28.1,28.12,2760.0,CAL +2023-10-10 15:45:00,28.13,28.13,28.1,28.12,1193.0,CAL +2023-10-10 15:44:00,28.13,28.15,28.11,28.11,3024.0,CAL +2023-10-10 15:43:00,28.14,28.15,28.131,28.145,1515.0,CAL +2023-10-10 15:42:00,28.13,28.135,28.12,28.135,1545.0,CAL +2023-10-10 15:41:00,28.115,28.115,28.115,28.115,570.0,CAL +2023-10-10 15:40:00,28.12,28.12,28.1,28.103,1293.0,CAL +2023-10-10 15:39:00,28.1,28.11,28.09,28.1,1734.0,CAL +2023-10-10 15:38:00,28.11,28.12,28.11,28.115,686.0,CAL +2023-10-10 15:37:00,28.08,28.1,28.08,28.09,2296.0,CAL +2023-10-10 15:36:00,28.08,28.08,28.08,28.08,452.0,CAL +2023-10-10 15:35:00,28.1,28.1,28.08,28.08,671.0,CAL +2023-10-10 15:34:00,28.12,28.12,28.105,28.105,1421.0,CAL +2023-10-10 15:33:00,28.14,28.14,28.12,28.125,989.0,CAL +2023-10-10 15:32:00,28.17,28.17,28.165,28.165,307.0,CAL +2023-10-10 15:31:00,28.25,28.27,28.17,28.17,4143.0,CAL +2023-10-10 15:29:00,28.24,28.25,28.235,28.25,1128.0,CAL +2023-10-10 15:27:00,28.21,28.24,28.21,28.24,1701.0,CAL +2023-10-10 15:26:00,28.19,28.23,28.19,28.23,2075.0,CAL +2023-10-10 15:25:00,28.17,28.18,28.17,28.18,595.0,CAL +2023-10-10 15:23:00,28.15,28.15,28.15,28.15,250.0,CAL +2023-10-10 15:22:00,28.14,28.17,28.14,28.14,2495.0,CAL +2023-10-10 15:21:00,28.1,28.12,28.1,28.12,1276.0,CAL +2023-10-10 15:20:00,28.1,28.1,28.09,28.09,838.0,CAL +2023-10-10 15:19:00,28.1,28.1,28.1,28.1,652.0,CAL +2023-10-10 15:17:00,28.159,28.16,28.145,28.16,544.0,CAL +2023-10-10 15:16:00,28.22,28.23,28.135,28.135,2461.0,CAL +2023-10-10 15:15:00,28.21,28.21,28.21,28.21,544.0,CAL +2023-10-10 15:14:00,28.22,28.22,28.2,28.21,886.0,CAL +2023-10-10 15:13:00,28.26,28.26,28.21,28.21,2058.0,CAL +2023-10-10 15:12:00,28.26,28.26,28.26,28.26,654.0,CAL +2023-10-10 15:11:00,28.235,28.25,28.235,28.235,478.0,CAL +2023-10-10 15:10:00,28.235,28.26,28.235,28.26,412.0,CAL +2023-10-10 15:09:00,28.22,28.26,28.22,28.25,1503.0,CAL +2023-10-10 15:08:00,28.22,28.22,28.22,28.22,109.0,CAL +2023-10-10 15:07:00,28.22,28.22,28.22,28.22,217.0,CAL +2023-10-10 15:06:00,28.22,28.22,28.22,28.22,317.0,CAL +2023-10-10 15:04:00,28.17,28.175,28.16,28.175,1432.0,CAL +2023-10-10 15:03:00,28.21,28.21,28.18,28.18,2946.0,CAL +2023-10-10 15:01:00,28.18,28.2,28.17,28.2,774.0,CAL +2023-10-10 15:00:00,28.17,28.17,28.17,28.17,764.0,CAL +2023-10-10 14:59:00,28.14,28.155,28.14,28.147,1798.0,CAL +2023-10-10 14:57:00,28.13,28.13,28.13,28.13,142.0,CAL +2023-10-10 14:56:00,28.13,28.13,28.13,28.13,1097.0,CAL +2023-10-10 14:55:00,28.115,28.125,28.107,28.107,1472.0,CAL +2023-10-10 14:53:00,28.12,28.12,28.12,28.12,344.0,CAL +2023-10-10 14:52:00,28.16,28.16,28.16,28.16,109.0,CAL +2023-10-10 14:51:00,28.12,28.14,28.12,28.14,295.0,CAL +2023-10-10 14:50:00,28.1,28.14,28.1,28.14,836.0,CAL +2023-10-10 14:49:00,28.085,28.11,28.085,28.11,1479.0,CAL +2023-10-10 14:48:00,28.12,28.12,28.12,28.12,358.0,CAL +2023-10-10 14:47:00,28.15,28.15,28.15,28.15,365.0,CAL +2023-10-10 14:46:00,28.13,28.15,28.12,28.125,3128.0,CAL +2023-10-10 14:45:00,28.08,28.13,28.08,28.12,1965.0,CAL +2023-10-10 14:44:00,28.055,28.055,28.055,28.055,1027.0,CAL +2023-10-10 14:42:00,28.065,28.065,28.055,28.055,679.0,CAL +2023-10-10 14:41:00,28.1,28.1,28.075,28.075,3564.0,CAL +2023-10-10 14:39:00,28.1,28.1,28.1,28.1,2571.0,CAL +2023-10-10 14:38:00,28.1,28.1,28.09,28.09,326.0,CAL +2023-10-10 14:37:00,28.085,28.085,28.085,28.085,211.0,CAL +2023-10-10 14:36:00,28.15,28.15,28.09,28.1,1942.0,CAL +2023-10-10 14:35:00,28.19,28.19,28.125,28.15,608.0,CAL +2023-10-10 14:32:00,28.15,28.16,28.14,28.16,1543.0,CAL +2023-10-10 14:31:00,28.09,28.12,28.09,28.12,1870.0,CAL +2023-10-10 14:29:00,28.08,28.08,28.06,28.06,332.0,CAL +2023-10-10 14:28:00,28.08,28.08,28.08,28.08,825.0,CAL +2023-10-10 14:27:00,28.085,28.1,28.085,28.09,1225.0,CAL +2023-10-10 14:26:00,28.08,28.085,28.08,28.085,319.0,CAL +2023-10-10 14:23:00,28.08,28.08,28.065,28.065,496.0,CAL +2023-10-10 14:22:00,28.056,28.056,28.056,28.056,1008.0,CAL +2023-10-10 14:20:00,28.09,28.09,28.08,28.09,610.0,CAL +2023-10-10 14:19:00,28.07,28.12,28.07,28.1,2714.0,CAL +2023-10-10 14:17:00,28.06,28.06,28.06,28.06,758.0,CAL +2023-10-10 14:16:00,28.095,28.095,28.05,28.06,1857.0,CAL +2023-10-10 14:14:00,28.11,28.11,28.1,28.1,1035.0,CAL +2023-10-10 14:13:00,28.11,28.125,28.11,28.125,720.0,CAL +2023-10-10 14:12:00,28.12,28.12,28.12,28.12,289.0,CAL +2023-10-10 14:10:00,28.15,28.15,28.13,28.13,873.0,CAL +2023-10-10 14:09:00,28.15,28.15,28.15,28.15,155.0,CAL +2023-10-10 14:08:00,28.19,28.19,28.19,28.19,1213.0,CAL +2023-10-10 14:07:00,28.17,28.18,28.165,28.18,744.0,CAL +2023-10-10 14:05:00,28.19,28.19,28.19,28.19,228.0,CAL +2023-10-10 14:04:00,28.17,28.18,28.17,28.18,789.0,CAL +2023-10-10 14:02:00,28.165,28.165,28.165,28.165,482.0,CAL +2023-10-10 14:01:00,28.18,28.18,28.18,28.18,855.0,CAL +2023-10-10 14:00:00,28.145,28.195,28.145,28.195,1529.0,CAL +2023-10-10 13:57:00,28.14,28.145,28.13,28.145,1161.0,CAL +2023-10-10 13:56:00,28.27,28.29,28.16,28.16,2785.0,CAL +2023-10-10 13:55:00,28.23,28.27,28.23,28.27,1418.0,CAL +2023-10-10 13:53:00,28.23,28.23,28.23,28.23,104.0,CAL +2023-10-10 13:52:00,28.26,28.26,28.21,28.22,3980.0,CAL +2023-10-10 13:50:00,28.25,28.25,28.25,28.25,348.0,CAL +2023-10-10 13:48:00,28.23,28.249,28.23,28.249,732.0,CAL +2023-10-10 13:47:00,28.235,28.25,28.21,28.25,1242.0,CAL +2023-10-10 13:45:00,28.23,28.25,28.22,28.25,1301.0,CAL +2023-10-10 13:44:00,28.19,28.21,28.19,28.205,885.0,CAL +2023-10-10 13:42:00,28.16,28.16,28.16,28.16,676.0,CAL +2023-10-10 13:38:00,28.13,28.13,28.13,28.13,167.0,CAL +2023-10-10 13:37:00,28.11,28.11,28.07,28.105,3549.0,CAL +2023-10-10 13:34:00,28.11,28.12,28.11,28.12,1384.0,CAL +2023-10-10 13:33:00,28.09,28.1,28.09,28.1,1398.0,CAL +2023-10-10 13:32:00,28.065,28.065,28.04,28.04,483.0,CAL +2023-10-10 13:27:00,28.04,28.06,28.04,28.06,748.0,CAL +2023-10-10 13:24:00,28.04,28.05,28.04,28.05,753.0,CAL +2023-10-10 13:20:00,28.03,28.06,28.03,28.06,304.0,CAL +2023-10-10 13:17:00,28.055,28.055,28.055,28.055,307.0,CAL +2023-10-10 13:15:00,28.04,28.06,28.04,28.05,1121.0,CAL +2023-10-10 13:13:00,28.05,28.05,28.05,28.05,510.0,CAL +2023-10-10 13:08:00,28.0,28.005,28.0,28.0,649.0,CAL +2023-10-10 13:07:00,28.015,28.015,28.0,28.005,435.0,CAL +2023-10-10 13:06:00,27.985,28.04,27.985,28.035,1556.0,CAL +2023-10-10 13:05:00,27.995,28.0,27.97,28.0,2241.0,CAL +2023-10-10 13:04:00,28.03,28.03,27.995,27.995,2694.0,CAL +2023-10-10 13:03:00,28.11,28.12,28.06,28.07,4009.0,CAL +2023-10-10 13:02:00,28.13,28.13,28.13,28.13,220.0,CAL +2023-10-10 12:59:00,28.11,28.14,28.11,28.14,960.0,CAL +2023-10-10 12:58:00,28.15,28.15,28.15,28.15,152.0,CAL +2023-10-10 12:56:00,28.15,28.15,28.15,28.15,108.0,CAL +2023-10-10 12:55:00,28.15,28.15,28.15,28.15,235.0,CAL +2023-10-10 12:54:00,28.1,28.1,28.1,28.1,492.0,CAL +2023-10-10 12:52:00,28.11,28.13,28.11,28.13,664.0,CAL +2023-10-10 12:50:00,28.095,28.095,28.095,28.095,227.0,CAL +2023-10-10 12:49:00,28.09,28.13,28.09,28.11,2404.0,CAL +2023-10-10 12:48:00,28.11,28.11,28.07,28.07,2718.0,CAL +2023-10-10 12:47:00,28.14,28.14,28.14,28.14,110.0,CAL +2023-10-10 12:46:00,28.125,28.125,28.125,28.125,100.0,CAL +2023-10-10 12:44:00,28.13,28.13,28.13,28.13,180.0,CAL +2023-10-10 12:43:00,28.13,28.13,28.13,28.13,688.0,CAL +2023-10-10 12:42:00,28.13,28.13,28.13,28.13,221.0,CAL +2023-10-10 12:41:00,28.16,28.16,28.12,28.125,1521.0,CAL +2023-10-10 12:40:00,28.183,28.183,28.183,28.183,212.0,CAL +2023-10-10 12:39:00,28.23,28.23,28.17,28.185,1881.0,CAL +2023-10-10 12:38:00,28.2,28.22,28.176,28.22,1471.0,CAL +2023-10-10 12:37:00,28.175,28.175,28.17,28.17,200.0,CAL +2023-10-10 12:36:00,28.19,28.19,28.19,28.19,158.0,CAL +2023-10-10 12:35:00,28.22,28.22,28.22,28.22,118.0,CAL +2023-10-10 12:34:00,28.19,28.2,28.19,28.2,683.0,CAL +2023-10-10 12:33:00,28.28,28.28,28.215,28.215,2927.0,CAL +2023-10-10 12:32:00,28.23,28.279,28.23,28.279,1627.0,CAL +2023-10-10 12:31:00,28.175,28.175,28.175,28.175,161.0,CAL +2023-10-10 12:29:00,28.2,28.2,28.194,28.194,1327.0,CAL +2023-10-10 12:28:00,28.13,28.2,28.13,28.19,2075.0,CAL +2023-10-10 12:25:00,28.065,28.065,28.065,28.065,110.0,CAL +2023-10-10 12:22:00,28.095,28.095,28.095,28.095,288.0,CAL +2023-10-10 12:21:00,28.1,28.13,28.095,28.095,1945.0,CAL +2023-10-10 12:17:00,28.13,28.15,28.125,28.125,1261.0,CAL +2023-10-10 12:15:00,28.15,28.15,28.15,28.15,534.0,CAL +2023-10-10 12:14:00,28.15,28.2,28.15,28.15,1094.0,CAL +2023-10-10 12:13:00,28.2,28.2,28.2,28.2,242.0,CAL +2023-10-10 12:12:00,28.2,28.2,28.2,28.2,316.0,CAL +2023-10-10 12:11:00,28.18,28.18,28.17,28.17,715.0,CAL +2023-10-10 12:09:00,28.145,28.18,28.145,28.18,325.0,CAL +2023-10-10 12:08:00,28.14,28.14,28.14,28.14,452.0,CAL +2023-10-10 12:07:00,28.17,28.17,28.17,28.17,240.0,CAL +2023-10-10 12:06:00,28.177,28.177,28.177,28.177,436.0,CAL +2023-10-10 12:05:00,28.2,28.21,28.165,28.165,2560.0,CAL +2023-10-10 12:04:00,28.2,28.24,28.2,28.21,2468.0,CAL +2023-10-10 12:02:00,28.17,28.2,28.17,28.2,550.0,CAL +2023-10-10 12:00:00,28.17,28.175,28.145,28.145,1596.0,CAL +2023-10-10 11:58:00,28.17,28.17,28.17,28.17,260.0,CAL +2023-10-10 11:57:00,28.15,28.15,28.145,28.145,439.0,CAL +2023-10-10 11:56:00,28.19,28.195,28.14,28.155,2905.0,CAL +2023-10-10 11:55:00,28.185,28.185,28.16,28.18,1033.0,CAL +2023-10-10 11:54:00,28.15,28.15,28.146,28.15,923.0,CAL +2023-10-10 11:53:00,28.123,28.13,28.123,28.13,557.0,CAL +2023-10-10 11:52:00,28.12,28.12,28.12,28.12,219.0,CAL +2023-10-10 11:51:00,28.12,28.12,28.12,28.12,300.0,CAL +2023-10-10 11:50:00,28.1,28.12,28.08,28.12,1379.0,CAL +2023-10-10 11:49:00,28.1,28.1,28.1,28.1,194.0,CAL +2023-10-10 11:48:00,28.07,28.07,28.07,28.07,658.0,CAL +2023-10-10 11:47:00,28.03,28.07,28.03,28.07,1083.0,CAL +2023-10-10 11:46:00,28.02,28.03,28.02,28.03,662.0,CAL +2023-10-10 11:45:00,28.02,28.02,28.02,28.02,174.0,CAL +2023-10-10 11:44:00,28.065,28.07,28.02,28.035,2460.0,CAL +2023-10-10 11:43:00,28.06,28.07,28.06,28.06,1019.0,CAL +2023-10-10 11:41:00,28.03,28.03,28.03,28.03,1110.0,CAL +2023-10-10 11:39:00,28.01,28.01,28.01,28.01,389.0,CAL +2023-10-10 11:38:00,28.01,28.01,28.01,28.01,327.0,CAL +2023-10-10 11:37:00,28.03,28.03,28.01,28.02,3177.0,CAL +2023-10-10 11:36:00,28.055,28.09,28.055,28.08,557.0,CAL +2023-10-10 11:35:00,28.03,28.03,28.03,28.03,287.0,CAL +2023-10-10 11:34:00,27.965,28.08,27.965,28.07,2820.0,CAL +2023-10-10 11:32:00,27.97,27.97,27.97,27.97,364.0,CAL +2023-10-10 11:30:00,27.97,27.97,27.97,27.97,741.0,CAL +2023-10-10 11:29:00,27.97,27.97,27.94,27.94,201.0,CAL +2023-10-10 11:27:00,27.925,27.925,27.925,27.925,389.0,CAL +2023-10-10 11:25:00,27.93,27.93,27.92,27.92,885.0,CAL +2023-10-10 11:24:00,27.97,27.975,27.94,27.94,2025.0,CAL +2023-10-10 11:23:00,28.03,28.03,27.915,27.915,1100.0,CAL +2023-10-10 11:22:00,28.055,28.058,28.055,28.058,501.0,CAL +2023-10-10 11:21:00,28.09,28.09,28.06,28.06,919.0,CAL +2023-10-10 11:20:00,28.11,28.13,28.1,28.11,2046.0,CAL +2023-10-10 11:19:00,28.11,28.14,28.11,28.14,1387.0,CAL +2023-10-10 11:18:00,28.11,28.11,28.11,28.11,385.0,CAL +2023-10-10 11:17:00,28.08,28.12,28.06,28.085,4780.0,CAL +2023-10-10 11:16:00,28.14,28.14,28.11,28.11,452.0,CAL +2023-10-10 11:15:00,28.07,28.1,28.07,28.1,1516.0,CAL +2023-10-10 11:14:00,28.0,28.07,28.0,28.07,1224.0,CAL +2023-10-10 11:13:00,27.97,28.0,27.96,28.0,2121.0,CAL +2023-10-10 11:12:00,28.01,28.01,28.01,28.01,562.0,CAL +2023-10-10 11:11:00,27.94,27.975,27.94,27.975,1334.0,CAL +2023-10-10 11:10:00,27.92,27.95,27.9,27.905,4190.0,CAL +2023-10-10 11:09:00,27.915,27.94,27.915,27.94,536.0,CAL +2023-10-10 11:08:00,27.85,27.92,27.85,27.89,2248.0,CAL +2023-10-10 11:07:00,27.85,27.85,27.85,27.85,269.0,CAL +2023-10-10 11:06:00,27.85,27.85,27.847,27.847,232.0,CAL +2023-10-10 11:04:00,27.785,27.785,27.785,27.785,1380.0,CAL +2023-10-10 11:03:00,27.73,27.785,27.73,27.785,3464.0,CAL +2023-10-10 11:02:00,27.705,27.705,27.705,27.705,127.0,CAL +2023-10-10 11:01:00,27.7,27.7,27.66,27.66,246.0,CAL +2023-10-10 11:00:00,27.725,27.725,27.67,27.695,852.0,CAL +2023-10-10 10:59:00,27.785,27.785,27.7,27.7,2646.0,CAL +2023-10-10 10:58:00,27.85,27.85,27.78,27.785,2021.0,CAL +2023-10-10 10:57:00,27.85,27.85,27.85,27.85,449.0,CAL +2023-10-10 10:56:00,27.795,27.795,27.795,27.795,701.0,CAL +2023-10-10 10:54:00,27.81,27.81,27.73,27.735,1446.0,CAL +2023-10-10 10:53:00,27.76,27.78,27.76,27.78,949.0,CAL +2023-10-10 10:52:00,27.77,27.81,27.77,27.81,1329.0,CAL +2023-10-10 10:51:00,27.76,27.77,27.745,27.77,1110.0,CAL +2023-10-10 10:50:00,27.731,27.731,27.731,27.731,187.0,CAL +2023-10-10 10:49:00,27.735,27.735,27.735,27.735,417.0,CAL +2023-10-10 10:48:00,27.73,27.73,27.73,27.73,803.0,CAL +2023-10-10 10:47:00,27.795,27.795,27.75,27.755,2016.0,CAL +2023-10-10 10:46:00,27.72,27.78,27.72,27.78,2239.0,CAL +2023-10-10 10:45:00,27.81,27.87,27.75,27.75,4737.0,CAL +2023-10-10 10:44:00,27.75,27.807,27.75,27.807,820.0,CAL +2023-10-10 10:43:00,27.725,27.757,27.72,27.75,830.0,CAL +2023-10-10 10:42:00,27.7,27.73,27.7,27.73,594.0,CAL +2023-10-10 10:41:00,27.67,27.71,27.67,27.71,1090.0,CAL +2023-10-10 10:40:00,27.665,27.665,27.65,27.66,1010.0,CAL +2023-10-10 10:39:00,27.665,27.665,27.65,27.65,1044.0,CAL +2023-10-10 10:38:00,27.655,27.697,27.655,27.697,510.0,CAL +2023-10-10 10:37:00,27.61,27.68,27.61,27.68,562.0,CAL +2023-10-10 10:36:00,27.59,27.687,27.59,27.687,1916.0,CAL +2023-10-10 10:35:00,27.55,27.57,27.53,27.57,2967.0,CAL +2023-10-10 10:34:00,27.55,27.55,27.55,27.55,330.0,CAL +2023-10-10 10:31:00,27.57,27.57,27.57,27.57,1803.0,CAL +2023-10-10 10:30:00,27.605,27.605,27.605,27.605,607.0,CAL +2023-10-10 10:29:00,27.59,27.62,27.59,27.59,900.0,CAL +2023-10-10 10:28:00,27.55,27.59,27.545,27.59,516.0,CAL +2023-10-10 10:27:00,27.55,27.59,27.505,27.505,901.0,CAL +2023-10-10 10:25:00,27.55,27.55,27.505,27.55,394.0,CAL +2023-10-10 10:24:00,27.49,27.49,27.49,27.49,175.0,CAL +2023-10-10 10:23:00,27.49,27.515,27.46,27.48,2283.0,CAL +2023-10-10 10:22:00,27.45,27.515,27.45,27.49,2333.0,CAL +2023-10-10 10:21:00,27.485,27.485,27.485,27.485,714.0,CAL +2023-10-10 10:20:00,27.47,27.53,27.47,27.53,933.0,CAL +2023-10-10 10:19:00,27.5,27.5,27.5,27.5,132.0,CAL +2023-10-10 10:17:00,27.41,27.45,27.41,27.45,268.0,CAL +2023-10-10 10:16:00,27.37,27.37,27.37,27.37,503.0,CAL +2023-10-10 10:15:00,27.34,27.37,27.34,27.37,591.0,CAL +2023-10-10 10:14:00,27.305,27.33,27.305,27.33,315.0,CAL +2023-10-10 10:13:00,27.22,27.28,27.22,27.28,639.0,CAL +2023-10-10 10:12:00,27.24,27.24,27.24,27.24,127.0,CAL +2023-10-10 10:10:00,27.26,27.26,27.23,27.235,1923.0,CAL +2023-10-10 10:09:00,27.28,27.32,27.245,27.3,2144.0,CAL +2023-10-10 10:08:00,27.33,27.335,27.26,27.28,1693.0,CAL +2023-10-10 10:07:00,27.258,27.33,27.235,27.33,1156.0,CAL +2023-10-10 10:06:00,27.185,27.23,27.185,27.2,655.0,CAL +2023-10-10 10:05:00,27.26,27.26,27.15,27.24,436.0,CAL +2023-10-10 10:04:00,27.12,27.18,27.12,27.18,565.0,CAL +2023-10-10 10:03:00,27.05,27.07,27.045,27.045,1042.0,CAL +2023-10-10 10:02:00,27.12,27.12,27.05,27.12,327.0,CAL +2023-10-10 10:01:00,27.1,27.11,27.1,27.11,339.0,CAL +2023-10-10 10:00:00,27.06,27.06,26.985,27.05,938.0,CAL +2023-10-10 09:59:00,26.905,27.05,26.905,27.01,1314.0,CAL +2023-10-10 09:58:00,26.89,26.94,26.88,26.94,954.0,CAL +2023-10-10 09:57:00,27.059,27.059,26.97,26.99,903.0,CAL +2023-10-10 09:56:00,27.06,27.06,27.06,27.06,201.0,CAL +2023-10-10 09:55:00,27.0,27.06,27.0,27.06,246.0,CAL +2023-10-10 09:54:00,27.08,27.08,27.07,27.07,229.0,CAL +2023-10-10 09:53:00,27.05,27.05,26.91,27.04,608.0,CAL +2023-10-10 09:52:00,27.06,27.06,27.02,27.02,333.0,CAL +2023-10-10 09:51:00,26.97,26.97,26.97,26.97,101.0,CAL +2023-10-10 09:50:00,26.97,26.99,26.97,26.99,1241.0,CAL +2023-10-10 09:49:00,26.97,26.97,26.97,26.97,366.0,CAL +2023-10-10 09:48:00,26.96,27.035,26.96,27.035,1151.0,CAL +2023-10-10 09:47:00,26.95,27.04,26.95,27.04,469.0,CAL +2023-10-10 09:46:00,27.01,27.1,26.95,27.035,2089.0,CAL +2023-10-10 09:45:00,26.79,27.01,26.78,27.01,5080.0,CAL +2023-10-10 09:44:00,26.95,26.95,26.8,26.8,699.0,CAL +2023-10-10 09:43:00,26.87,26.93,26.865,26.865,1050.0,CAL +2023-10-10 09:42:00,26.785,26.785,26.692,26.78,603.0,CAL +2023-10-10 09:41:00,26.94,26.94,26.7,26.9,837.0,CAL +2023-10-10 09:40:00,26.67,26.9,26.67,26.9,907.0,CAL +2023-10-10 09:39:00,26.82,26.82,26.82,26.82,443.0,CAL +2023-10-10 09:38:00,26.715,26.79,26.7,26.785,556.0,CAL +2023-10-10 09:37:00,26.65,26.7,26.65,26.7,641.0,CAL +2023-10-10 09:36:00,26.54,26.635,26.54,26.54,469.0,CAL +2023-10-10 09:33:00,26.52,26.52,26.52,26.52,100.0,CAL +2023-10-10 09:31:00,26.615,26.615,26.615,26.615,200.0,CAL +2023-10-10 09:30:00,26.66,26.66,26.66,26.66,2715.0,CAL +2023-10-10 09:25:00,26.74,26.74,26.74,26.74,10.0,CAL +2023-10-09 19:00:00,26.44,26.44,26.44,26.44,61298.0,CAL +2023-10-09 18:30:00,26.44,26.44,26.44,26.44,61298.0,CAL +2023-10-09 16:10:00,26.44,26.44,26.44,26.44,61298.0,CAL +2023-10-09 16:01:00,26.44,26.44,26.44,26.44,1600.0,CAL +2023-10-09 16:00:00,26.44,26.45,26.44,26.44,130391.0,CAL +2023-10-09 15:59:00,26.48,26.48,26.41,26.44,27478.0,CAL +2023-10-09 15:58:00,26.5,26.5,26.49,26.49,4762.0,CAL +2023-10-09 15:57:00,26.49,26.51,26.49,26.505,2137.0,CAL +2023-10-09 15:56:00,26.51,26.54,26.5,26.5,5645.0,CAL +2023-10-09 15:55:00,26.46,26.55,26.455,26.51,6029.0,CAL +2023-10-09 15:54:00,26.51,26.52,26.45,26.45,7990.0,CAL +2023-10-09 15:53:00,26.47,26.505,26.47,26.505,2751.0,CAL +2023-10-09 15:52:00,26.48,26.48,26.46,26.475,2771.0,CAL +2023-10-09 15:51:00,26.44,26.475,26.44,26.475,5118.0,CAL +2023-10-09 15:50:00,26.46,26.46,26.44,26.445,3057.0,CAL +2023-10-09 15:49:00,26.46,26.48,26.46,26.47,2073.0,CAL +2023-10-09 15:48:00,26.44,26.47,26.43,26.46,2054.0,CAL +2023-10-09 15:47:00,26.5,26.51,26.43,26.44,5662.0,CAL +2023-10-09 15:46:00,26.49,26.49,26.49,26.49,254.0,CAL +2023-10-09 15:45:00,26.49,26.5,26.49,26.5,516.0,CAL +2023-10-09 15:44:00,26.51,26.51,26.51,26.51,639.0,CAL +2023-10-09 15:43:00,26.51,26.51,26.51,26.51,444.0,CAL +2023-10-09 15:42:00,26.55,26.55,26.51,26.51,4094.0,CAL +2023-10-09 15:41:00,26.55,26.55,26.55,26.55,419.0,CAL +2023-10-09 15:40:00,26.55,26.55,26.55,26.55,238.0,CAL +2023-10-09 15:39:00,26.57,26.57,26.57,26.57,412.0,CAL +2023-10-09 15:38:00,26.55,26.57,26.55,26.57,683.0,CAL +2023-10-09 15:37:00,26.57,26.57,26.57,26.57,141.0,CAL +2023-10-09 15:36:00,26.58,26.59,26.57,26.57,1563.0,CAL +2023-10-09 15:33:00,26.62,26.62,26.57,26.57,973.0,CAL +2023-10-09 15:32:00,26.67,26.67,26.62,26.62,3003.0,CAL +2023-10-09 15:31:00,26.64,26.64,26.64,26.64,331.0,CAL +2023-10-09 15:30:00,26.66,26.68,26.65,26.66,1872.0,CAL +2023-10-09 15:29:00,26.69,26.69,26.69,26.69,414.0,CAL +2023-10-09 15:27:00,26.685,26.685,26.685,26.685,155.0,CAL +2023-10-09 15:26:00,26.71,26.71,26.67,26.67,1041.0,CAL +2023-10-09 15:24:00,26.69,26.69,26.675,26.675,498.0,CAL +2023-10-09 15:23:00,26.655,26.68,26.655,26.68,1408.0,CAL +2023-10-09 15:22:00,26.65,26.65,26.65,26.65,499.0,CAL +2023-10-09 15:21:00,26.66,26.66,26.66,26.66,1265.0,CAL +2023-10-09 15:19:00,26.67,26.67,26.645,26.67,2107.0,CAL +2023-10-09 15:18:00,26.7,26.7,26.69,26.69,675.0,CAL +2023-10-09 15:17:00,26.72,26.72,26.72,26.72,337.0,CAL +2023-10-09 15:16:00,26.71,26.71,26.71,26.71,831.0,CAL +2023-10-09 15:15:00,26.75,26.75,26.75,26.75,1329.0,CAL +2023-10-09 15:13:00,26.77,26.78,26.77,26.77,2567.0,CAL +2023-10-09 15:12:00,26.795,26.795,26.795,26.795,126.0,CAL +2023-10-09 15:09:00,26.795,26.8,26.795,26.8,218.0,CAL +2023-10-09 15:05:00,26.75,26.76,26.75,26.76,812.0,CAL +2023-10-09 15:03:00,26.725,26.725,26.725,26.725,151.0,CAL +2023-10-09 15:02:00,26.72,26.74,26.72,26.74,550.0,CAL +2023-10-09 15:01:00,26.68,26.71,26.68,26.7,1735.0,CAL +2023-10-09 15:00:00,26.69,26.69,26.69,26.69,764.0,CAL +2023-10-09 14:59:00,26.71,26.71,26.705,26.705,1118.0,CAL +2023-10-09 14:55:00,26.72,26.73,26.72,26.73,1222.0,CAL +2023-10-09 14:51:00,26.7,26.7,26.7,26.7,441.0,CAL +2023-10-09 14:50:00,26.72,26.73,26.72,26.73,738.0,CAL +2023-10-09 14:48:00,26.7,26.7,26.7,26.7,107.0,CAL +2023-10-09 14:45:00,26.69,26.69,26.69,26.69,222.0,CAL +2023-10-09 14:43:00,26.7,26.71,26.7,26.71,783.0,CAL +2023-10-09 14:41:00,26.71,26.71,26.71,26.71,202.0,CAL +2023-10-09 14:40:00,26.68,26.69,26.675,26.69,1291.0,CAL +2023-10-09 14:38:00,26.655,26.655,26.655,26.655,240.0,CAL +2023-10-09 14:37:00,26.63,26.68,26.63,26.68,452.0,CAL +2023-10-09 14:36:00,26.67,26.67,26.65,26.65,817.0,CAL +2023-10-09 14:35:00,26.695,26.695,26.695,26.695,251.0,CAL +2023-10-09 14:34:00,26.69,26.7,26.67,26.69,2773.0,CAL +2023-10-09 14:33:00,26.73,26.73,26.71,26.71,1893.0,CAL +2023-10-09 14:29:00,26.77,26.77,26.77,26.77,285.0,CAL +2023-10-09 14:28:00,26.77,26.77,26.77,26.77,138.0,CAL +2023-10-09 14:24:00,26.75,26.75,26.75,26.75,301.0,CAL +2023-10-09 14:23:00,26.75,26.75,26.75,26.75,102.0,CAL +2023-10-09 14:22:00,26.72,26.76,26.72,26.73,1620.0,CAL +2023-10-09 14:21:00,26.72,26.72,26.72,26.72,113.0,CAL +2023-10-09 14:20:00,26.73,26.73,26.73,26.73,1089.0,CAL +2023-10-09 14:18:00,26.79,26.79,26.79,26.79,597.0,CAL +2023-10-09 14:14:00,26.76,26.76,26.73,26.73,299.0,CAL +2023-10-09 14:12:00,26.77,26.77,26.77,26.77,566.0,CAL +2023-10-09 14:11:00,26.74,26.745,26.73,26.745,848.0,CAL +2023-10-09 14:10:00,26.69,26.74,26.68,26.74,2654.0,CAL +2023-10-09 14:09:00,26.73,26.73,26.73,26.73,144.0,CAL +2023-10-09 14:07:00,26.71,26.71,26.68,26.69,1911.0,CAL +2023-10-09 14:06:00,26.69,26.69,26.69,26.69,371.0,CAL +2023-10-09 14:05:00,26.65,26.68,26.65,26.68,376.0,CAL +2023-10-09 14:04:00,26.67,26.68,26.67,26.68,304.0,CAL +2023-10-09 14:02:00,26.66,26.66,26.645,26.645,283.0,CAL +2023-10-09 13:57:00,26.63,26.64,26.62,26.64,333.0,CAL +2023-10-09 13:56:00,26.65,26.65,26.62,26.63,801.0,CAL +2023-10-09 13:55:00,26.61,26.63,26.61,26.63,739.0,CAL +2023-10-09 13:54:00,26.579,26.63,26.579,26.61,1773.0,CAL +2023-10-09 13:53:00,26.59,26.61,26.59,26.61,2323.0,CAL +2023-10-09 13:49:00,26.59,26.59,26.59,26.59,107.0,CAL +2023-10-09 13:47:00,26.565,26.565,26.565,26.565,133.0,CAL +2023-10-09 13:45:00,26.59,26.59,26.59,26.59,248.0,CAL +2023-10-09 13:44:00,26.54,26.55,26.54,26.54,758.0,CAL +2023-10-09 13:43:00,26.57,26.57,26.57,26.57,1003.0,CAL +2023-10-09 13:41:00,26.54,26.54,26.54,26.54,442.0,CAL +2023-10-09 13:40:00,26.54,26.54,26.54,26.54,436.0,CAL +2023-10-09 13:39:00,26.54,26.54,26.54,26.54,228.0,CAL +2023-10-09 13:37:00,26.515,26.515,26.515,26.515,297.0,CAL +2023-10-09 13:34:00,26.5,26.5,26.5,26.5,106.0,CAL +2023-10-09 13:32:00,26.52,26.53,26.52,26.53,348.0,CAL +2023-10-09 13:30:00,26.49,26.51,26.48,26.495,2676.0,CAL +2023-10-09 13:25:00,26.385,26.425,26.385,26.425,1263.0,CAL +2023-10-09 13:24:00,26.385,26.385,26.385,26.385,333.0,CAL +2023-10-09 13:23:00,26.36,26.36,26.36,26.36,100.0,CAL +2023-10-09 13:21:00,26.36,26.36,26.36,26.36,426.0,CAL +2023-10-09 13:19:00,26.36,26.36,26.36,26.36,100.0,CAL +2023-10-09 13:17:00,26.34,26.38,26.34,26.38,2258.0,CAL +2023-10-09 13:16:00,26.3,26.3,26.3,26.3,180.0,CAL +2023-10-09 13:15:00,26.325,26.325,26.325,26.325,239.0,CAL +2023-10-09 13:14:00,26.36,26.36,26.31,26.31,1508.0,CAL +2023-10-09 13:13:00,26.36,26.36,26.35,26.36,709.0,CAL +2023-10-09 13:12:00,26.355,26.355,26.355,26.355,207.0,CAL +2023-10-09 13:10:00,26.37,26.387,26.35,26.36,1650.0,CAL +2023-10-09 13:08:00,26.37,26.37,26.37,26.37,194.0,CAL +2023-10-09 13:04:00,26.4,26.4,26.4,26.4,463.0,CAL +2023-10-09 13:03:00,26.395,26.42,26.39,26.39,1192.0,CAL +2023-10-09 13:02:00,26.41,26.42,26.41,26.42,260.0,CAL +2023-10-09 13:00:00,26.37,26.37,26.37,26.37,145.0,CAL +2023-10-09 12:59:00,26.37,26.37,26.37,26.37,230.0,CAL +2023-10-09 12:57:00,26.39,26.39,26.39,26.39,341.0,CAL +2023-10-09 12:56:00,26.44,26.44,26.39,26.39,1753.0,CAL +2023-10-09 12:55:00,26.44,26.44,26.44,26.44,544.0,CAL +2023-10-09 12:53:00,26.46,26.47,26.46,26.47,1181.0,CAL +2023-10-09 12:50:00,26.46,26.46,26.455,26.455,664.0,CAL +2023-10-09 12:49:00,26.445,26.445,26.445,26.445,115.0,CAL +2023-10-09 12:47:00,26.46,26.46,26.43,26.43,1465.0,CAL +2023-10-09 12:46:00,26.42,26.42,26.42,26.42,184.0,CAL +2023-10-09 12:45:00,26.42,26.42,26.42,26.42,360.0,CAL +2023-10-09 12:43:00,26.43,26.43,26.43,26.43,100.0,CAL +2023-10-09 12:42:00,26.43,26.43,26.43,26.43,120.0,CAL +2023-10-09 12:40:00,26.43,26.43,26.43,26.43,315.0,CAL +2023-10-09 12:38:00,26.48,26.49,26.46,26.46,1373.0,CAL +2023-10-09 12:36:00,26.5,26.5,26.49,26.49,499.0,CAL +2023-10-09 12:35:00,26.52,26.52,26.52,26.52,420.0,CAL +2023-10-09 12:34:00,26.5,26.53,26.5,26.53,797.0,CAL +2023-10-09 12:33:00,26.49,26.49,26.49,26.49,237.0,CAL +2023-10-09 12:32:00,26.52,26.52,26.51,26.51,1920.0,CAL +2023-10-09 12:31:00,26.52,26.52,26.52,26.52,322.0,CAL +2023-10-09 12:30:00,26.52,26.52,26.52,26.52,212.0,CAL +2023-10-09 12:29:00,26.545,26.545,26.545,26.545,152.0,CAL +2023-10-09 12:28:00,26.53,26.55,26.53,26.55,1272.0,CAL +2023-10-09 12:27:00,26.565,26.565,26.565,26.565,126.0,CAL +2023-10-09 12:24:00,26.565,26.565,26.565,26.565,117.0,CAL +2023-10-09 12:23:00,26.58,26.58,26.54,26.565,4086.0,CAL +2023-10-09 12:22:00,26.585,26.585,26.58,26.58,246.0,CAL +2023-10-09 12:21:00,26.59,26.59,26.59,26.59,461.0,CAL +2023-10-09 12:14:00,26.555,26.555,26.555,26.555,118.0,CAL +2023-10-09 12:10:00,26.58,26.58,26.58,26.58,683.0,CAL +2023-10-09 12:08:00,26.56,26.56,26.56,26.56,236.0,CAL +2023-10-09 12:07:00,26.54,26.54,26.52,26.54,786.0,CAL +2023-10-09 12:05:00,26.5,26.5,26.5,26.5,848.0,CAL +2023-10-09 12:02:00,26.47,26.47,26.47,26.47,187.0,CAL +2023-10-09 11:57:00,26.46,26.46,26.46,26.46,219.0,CAL +2023-10-09 11:56:00,26.445,26.445,26.445,26.445,231.0,CAL +2023-10-09 11:55:00,26.445,26.445,26.445,26.445,209.0,CAL +2023-10-09 11:53:00,26.47,26.47,26.47,26.47,258.0,CAL +2023-10-09 11:51:00,26.43,26.43,26.43,26.43,591.0,CAL +2023-10-09 11:46:00,26.405,26.405,26.405,26.405,306.0,CAL +2023-10-09 11:45:00,26.42,26.42,26.42,26.42,232.0,CAL +2023-10-09 11:41:00,26.37,26.43,26.37,26.43,1924.0,CAL +2023-10-09 11:40:00,26.345,26.345,26.345,26.345,323.0,CAL +2023-10-09 11:39:00,26.32,26.345,26.32,26.345,1562.0,CAL +2023-10-09 11:37:00,26.36,26.36,26.36,26.36,551.0,CAL +2023-10-09 11:35:00,26.355,26.355,26.33,26.33,743.0,CAL +2023-10-09 11:34:00,26.36,26.36,26.36,26.36,112.0,CAL +2023-10-09 11:32:00,26.36,26.38,26.36,26.38,775.0,CAL +2023-10-09 11:28:00,26.35,26.35,26.32,26.32,721.0,CAL +2023-10-09 11:26:00,26.28,26.28,26.28,26.28,108.0,CAL +2023-10-09 11:22:00,26.315,26.315,26.315,26.315,206.0,CAL +2023-10-09 11:19:00,26.3,26.34,26.29,26.325,1168.0,CAL +2023-10-09 11:18:00,26.26,26.26,26.26,26.26,126.0,CAL +2023-10-09 11:17:00,26.26,26.26,26.26,26.26,100.0,CAL +2023-10-09 11:16:00,26.26,26.26,26.26,26.26,201.0,CAL +2023-10-09 11:14:00,26.22,26.22,26.22,26.22,169.0,CAL +2023-10-09 11:13:00,26.26,26.26,26.26,26.26,100.0,CAL +2023-10-09 11:12:00,26.26,26.26,26.26,26.26,340.0,CAL +2023-10-09 11:11:00,26.265,26.265,26.26,26.26,330.0,CAL +2023-10-09 11:06:00,26.29,26.29,26.255,26.255,336.0,CAL +2023-10-09 11:05:00,26.27,26.27,26.27,26.27,241.0,CAL +2023-10-09 11:04:00,26.23,26.23,26.23,26.23,256.0,CAL +2023-10-09 11:03:00,26.19,26.24,26.19,26.225,1646.0,CAL +2023-10-09 10:59:00,26.14,26.18,26.14,26.18,896.0,CAL +2023-10-09 10:57:00,26.14,26.14,26.14,26.14,301.0,CAL +2023-10-09 10:56:00,26.14,26.14,26.11,26.14,545.0,CAL +2023-10-09 10:55:00,26.17,26.17,26.17,26.17,181.0,CAL +2023-10-09 10:53:00,26.145,26.145,26.145,26.145,100.0,CAL +2023-10-09 10:49:00,26.16,26.16,26.12,26.12,1091.0,CAL +2023-10-09 10:48:00,26.193,26.193,26.193,26.193,257.0,CAL +2023-10-09 10:47:00,26.19,26.19,26.19,26.19,280.0,CAL +2023-10-09 10:44:00,26.165,26.165,26.165,26.165,432.0,CAL +2023-10-09 10:41:00,26.12,26.12,26.12,26.12,182.0,CAL +2023-10-09 10:40:00,26.18,26.18,26.12,26.16,2362.0,CAL +2023-10-09 10:39:00,26.17,26.2,26.17,26.2,715.0,CAL +2023-10-09 10:38:00,26.16,26.16,26.16,26.16,125.0,CAL +2023-10-09 10:37:00,26.17,26.17,26.17,26.17,400.0,CAL +2023-10-09 10:36:00,26.135,26.17,26.135,26.17,673.0,CAL +2023-10-09 10:35:00,26.135,26.135,26.135,26.135,140.0,CAL +2023-10-09 10:31:00,26.07,26.13,26.07,26.125,1289.0,CAL +2023-10-09 10:30:00,26.04,26.04,26.04,26.04,197.0,CAL +2023-10-09 10:29:00,26.04,26.05,26.04,26.05,1186.0,CAL +2023-10-09 10:28:00,26.035,26.035,26.035,26.035,101.0,CAL +2023-10-09 10:26:00,26.07,26.07,26.07,26.07,100.0,CAL +2023-10-09 10:25:00,26.09,26.09,26.03,26.03,2350.0,CAL +2023-10-09 10:24:00,26.07,26.07,26.07,26.07,682.0,CAL +2023-10-09 10:21:00,26.035,26.035,25.99,25.99,255.0,CAL +2023-10-09 10:17:00,26.02,26.08,26.02,26.08,348.0,CAL +2023-10-09 10:15:00,26.05,26.05,26.02,26.02,627.0,CAL +2023-10-09 10:13:00,25.99,26.02,25.975,26.02,1132.0,CAL +2023-10-09 10:10:00,25.96,25.96,25.96,25.96,100.0,CAL +2023-10-09 10:08:00,25.91,25.91,25.91,25.91,131.0,CAL +2023-10-09 10:07:00,25.95,25.96,25.95,25.955,2121.0,CAL +2023-10-09 10:04:00,25.92,25.92,25.92,25.92,104.0,CAL +2023-10-09 10:02:00,26.0,26.02,25.99,25.99,1016.0,CAL +2023-10-09 09:59:00,26.04,26.04,26.04,26.04,549.0,CAL +2023-10-09 09:57:00,26.0,26.0,26.0,26.0,270.0,CAL +2023-10-09 09:56:00,26.0,26.0,26.0,26.0,201.0,CAL +2023-10-09 09:55:00,26.01,26.01,26.01,26.01,358.0,CAL +2023-10-09 09:53:00,26.12,26.12,26.12,26.12,236.0,CAL +2023-10-09 09:52:00,26.17,26.17,26.15,26.15,589.0,CAL +2023-10-09 09:50:00,26.35,26.35,26.35,26.35,459.0,CAL +2023-10-09 09:48:00,26.3,26.31,26.29,26.31,692.0,CAL +2023-10-09 09:45:00,26.3,26.3,26.3,26.3,813.0,CAL +2023-10-09 09:41:00,26.25,26.25,26.25,26.25,133.0,CAL +2023-10-09 09:35:00,26.29,26.29,26.28,26.29,1114.0,CAL +2023-10-09 09:33:00,26.36,26.36,26.36,26.36,215.0,CAL +2023-10-09 09:30:00,26.15,26.15,26.15,26.15,1544.0,CAL +2023-10-09 09:21:00,26.4,26.4,26.4,26.4,11.0,CAL +2023-10-09 09:18:00,26.52,26.52,26.52,26.52,1.0,CAL +2023-10-09 09:03:00,26.52,26.52,26.52,26.52,18.0,CAL +2023-10-09 08:56:00,26.48,26.48,26.48,26.48,3.0,CAL +2023-10-09 08:36:00,26.52,26.52,26.52,26.52,1.0,CAL +2023-10-06 19:00:00,26.52,26.52,26.52,26.52,60833.0,CAL +2023-10-06 18:30:00,26.52,26.52,26.52,26.52,60833.0,CAL +2023-10-06 17:06:00,25.99,25.99,25.99,25.99,1.0,CAL +2023-10-06 16:10:00,26.52,26.52,26.52,26.52,60833.0,CAL +2023-10-06 16:02:00,26.52,26.52,26.52,26.52,3785.0,CAL +2023-10-06 16:01:00,26.52,26.52,26.52,26.52,2959.0,CAL +2023-10-06 16:00:00,26.51,26.55,26.51,26.52,126672.0,CAL +2023-10-06 15:59:00,26.56,26.58,26.5,26.55,10740.0,CAL +2023-10-06 15:58:00,26.56,26.575,26.54,26.55,9190.0,CAL +2023-10-06 15:57:00,26.575,26.58,26.545,26.55,7346.0,CAL +2023-10-06 15:56:00,26.6,26.6,26.57,26.57,3812.0,CAL +2023-10-06 15:55:00,26.565,26.59,26.56,26.59,6465.0,CAL +2023-10-06 15:54:00,26.57,26.57,26.53,26.565,7617.0,CAL +2023-10-06 15:53:00,26.57,26.57,26.55,26.57,3862.0,CAL +2023-10-06 15:52:00,26.61,26.61,26.58,26.58,2437.0,CAL +2023-10-06 15:51:00,26.67,26.67,26.615,26.615,5391.0,CAL +2023-10-06 15:50:00,26.64,26.68,26.63,26.68,3874.0,CAL +2023-10-06 15:49:00,26.655,26.66,26.64,26.65,4276.0,CAL +2023-10-06 15:48:00,26.64,26.65,26.64,26.64,628.0,CAL +2023-10-06 15:47:00,26.66,26.67,26.64,26.65,3743.0,CAL +2023-10-06 15:46:00,26.645,26.645,26.645,26.645,754.0,CAL +2023-10-06 15:45:00,26.64,26.645,26.64,26.645,734.0,CAL +2023-10-06 15:44:00,26.67,26.67,26.65,26.655,2208.0,CAL +2023-10-06 15:43:00,26.67,26.67,26.67,26.67,295.0,CAL +2023-10-06 15:42:00,26.7,26.7,26.68,26.68,2006.0,CAL +2023-10-06 15:41:00,26.74,26.74,26.71,26.71,1810.0,CAL +2023-10-06 15:40:00,26.75,26.76,26.74,26.745,1908.0,CAL +2023-10-06 15:39:00,26.745,26.75,26.73,26.75,2127.0,CAL +2023-10-06 15:38:00,26.765,26.77,26.75,26.75,2027.0,CAL +2023-10-06 15:37:00,26.76,26.76,26.76,26.76,1186.0,CAL +2023-10-06 15:36:00,26.73,26.73,26.73,26.73,203.0,CAL +2023-10-06 15:35:00,26.745,26.745,26.745,26.745,315.0,CAL +2023-10-06 15:34:00,26.74,26.74,26.74,26.74,1403.0,CAL +2023-10-06 15:33:00,26.76,26.76,26.74,26.74,524.0,CAL +2023-10-06 15:32:00,26.77,26.79,26.74,26.76,1708.0,CAL +2023-10-06 15:31:00,26.795,26.795,26.795,26.795,476.0,CAL +2023-10-06 15:30:00,26.81,26.81,26.795,26.795,332.0,CAL +2023-10-06 15:29:00,26.8,26.82,26.8,26.817,1103.0,CAL +2023-10-06 15:28:00,26.81,26.82,26.81,26.82,554.0,CAL +2023-10-06 15:27:00,26.795,26.8,26.75,26.795,4644.0,CAL +2023-10-06 15:26:00,26.82,26.82,26.82,26.82,200.0,CAL +2023-10-06 15:24:00,26.8,26.819,26.795,26.795,316.0,CAL +2023-10-06 15:22:00,26.757,26.79,26.757,26.76,676.0,CAL +2023-10-06 15:21:00,26.75,26.75,26.725,26.725,484.0,CAL +2023-10-06 15:20:00,26.68,26.73,26.68,26.71,1192.0,CAL +2023-10-06 15:18:00,26.68,26.68,26.662,26.662,1222.0,CAL +2023-10-06 15:17:00,26.67,26.67,26.67,26.67,452.0,CAL +2023-10-06 15:16:00,26.65,26.65,26.65,26.65,410.0,CAL +2023-10-06 15:15:00,26.645,26.645,26.63,26.63,257.0,CAL +2023-10-06 15:14:00,26.61,26.63,26.61,26.63,2266.0,CAL +2023-10-06 15:13:00,26.63,26.63,26.63,26.63,459.0,CAL +2023-10-06 15:12:00,26.65,26.65,26.65,26.65,431.0,CAL +2023-10-06 15:11:00,26.66,26.66,26.65,26.65,1409.0,CAL +2023-10-06 15:09:00,26.7,26.7,26.7,26.7,383.0,CAL +2023-10-06 15:06:00,26.65,26.69,26.65,26.69,948.0,CAL +2023-10-06 15:05:00,26.65,26.67,26.63,26.63,732.0,CAL +2023-10-06 15:04:00,26.65,26.65,26.65,26.65,581.0,CAL +2023-10-06 15:03:00,26.7,26.7,26.68,26.68,1464.0,CAL +2023-10-06 15:02:00,26.73,26.73,26.73,26.73,369.0,CAL +2023-10-06 15:00:00,26.69,26.69,26.69,26.69,831.0,CAL +2023-10-06 14:59:00,26.699,26.71,26.699,26.71,777.0,CAL +2023-10-06 14:55:00,26.67,26.67,26.655,26.655,1287.0,CAL +2023-10-06 14:53:00,26.71,26.71,26.7,26.7,319.0,CAL +2023-10-06 14:52:00,26.67,26.7,26.67,26.7,1744.0,CAL +2023-10-06 14:51:00,26.645,26.645,26.645,26.645,497.0,CAL +2023-10-06 14:50:00,26.71,26.71,26.67,26.67,2031.0,CAL +2023-10-06 14:48:00,26.76,26.76,26.76,26.76,241.0,CAL +2023-10-06 14:44:00,26.725,26.725,26.71,26.71,257.0,CAL +2023-10-06 14:43:00,26.69,26.73,26.69,26.73,1207.0,CAL +2023-10-06 14:42:00,26.68,26.73,26.68,26.69,1627.0,CAL +2023-10-06 14:41:00,26.67,26.71,26.67,26.71,542.0,CAL +2023-10-06 14:40:00,26.66,26.66,26.66,26.66,685.0,CAL +2023-10-06 14:39:00,26.7,26.7,26.7,26.7,201.0,CAL +2023-10-06 14:38:00,26.7,26.72,26.7,26.705,350.0,CAL +2023-10-06 14:37:00,26.67,26.717,26.67,26.717,1103.0,CAL +2023-10-06 14:35:00,26.707,26.707,26.707,26.707,158.0,CAL +2023-10-06 14:33:00,26.7,26.7,26.7,26.7,458.0,CAL +2023-10-06 14:32:00,26.7,26.7,26.685,26.685,624.0,CAL +2023-10-06 14:31:00,26.75,26.75,26.71,26.71,1529.0,CAL +2023-10-06 14:30:00,26.78,26.78,26.78,26.78,378.0,CAL +2023-10-06 14:28:00,26.78,26.79,26.74,26.74,1998.0,CAL +2023-10-06 14:24:00,26.73,26.73,26.73,26.73,575.0,CAL +2023-10-06 14:21:00,26.74,26.74,26.74,26.74,281.0,CAL +2023-10-06 14:20:00,26.74,26.75,26.74,26.75,1776.0,CAL +2023-10-06 14:19:00,26.73,26.73,26.73,26.73,413.0,CAL +2023-10-06 14:18:00,26.76,26.76,26.74,26.76,639.0,CAL +2023-10-06 14:17:00,26.77,26.77,26.77,26.77,415.0,CAL +2023-10-06 14:16:00,26.79,26.79,26.79,26.79,493.0,CAL +2023-10-06 14:14:00,26.83,26.84,26.8,26.8,2609.0,CAL +2023-10-06 14:11:00,26.865,26.865,26.865,26.865,258.0,CAL +2023-10-06 14:10:00,26.815,26.85,26.815,26.85,679.0,CAL +2023-10-06 14:09:00,26.81,26.81,26.81,26.81,656.0,CAL +2023-10-06 14:08:00,26.8,26.805,26.8,26.8,592.0,CAL +2023-10-06 14:06:00,26.789,26.789,26.789,26.789,164.0,CAL +2023-10-06 14:05:00,26.775,26.8,26.775,26.8,227.0,CAL +2023-10-06 14:03:00,26.75,26.79,26.75,26.79,1292.0,CAL +2023-10-06 14:00:00,26.76,26.76,26.76,26.76,1084.0,CAL +2023-10-06 13:59:00,26.77,26.77,26.76,26.76,288.0,CAL +2023-10-06 13:58:00,26.75,26.75,26.75,26.75,313.0,CAL +2023-10-06 13:56:00,26.75,26.75,26.73,26.73,573.0,CAL +2023-10-06 13:55:00,26.77,26.8,26.77,26.78,2306.0,CAL +2023-10-06 13:54:00,26.72,26.72,26.72,26.72,141.0,CAL +2023-10-06 13:51:00,26.72,26.72,26.72,26.72,101.0,CAL +2023-10-06 13:49:00,26.72,26.77,26.72,26.73,1269.0,CAL +2023-10-06 13:45:00,26.75,26.75,26.74,26.74,788.0,CAL +2023-10-06 13:44:00,26.75,26.75,26.75,26.75,151.0,CAL +2023-10-06 13:40:00,26.73,26.79,26.73,26.79,1576.0,CAL +2023-10-06 13:38:00,26.72,26.72,26.7,26.705,661.0,CAL +2023-10-06 13:37:00,26.75,26.75,26.73,26.74,948.0,CAL +2023-10-06 13:36:00,26.785,26.785,26.785,26.785,307.0,CAL +2023-10-06 13:35:00,26.808,26.808,26.78,26.785,2065.0,CAL +2023-10-06 13:34:00,26.805,26.805,26.805,26.805,100.0,CAL +2023-10-06 13:31:00,26.78,26.8,26.78,26.8,1232.0,CAL +2023-10-06 13:28:00,26.775,26.775,26.775,26.775,500.0,CAL +2023-10-06 13:24:00,26.76,26.76,26.73,26.73,378.0,CAL +2023-10-06 13:23:00,26.75,26.75,26.74,26.75,988.0,CAL +2023-10-06 13:22:00,26.747,26.76,26.747,26.76,1393.0,CAL +2023-10-06 13:21:00,26.725,26.725,26.725,26.725,305.0,CAL +2023-10-06 13:20:00,26.685,26.74,26.685,26.737,1040.0,CAL +2023-10-06 13:19:00,26.69,26.7,26.69,26.7,940.0,CAL +2023-10-06 13:14:00,26.58,26.66,26.58,26.66,2615.0,CAL +2023-10-06 13:13:00,26.59,26.59,26.57,26.57,369.0,CAL +2023-10-06 13:11:00,26.6,26.6,26.6,26.6,394.0,CAL +2023-10-06 13:10:00,26.61,26.63,26.6,26.6,1596.0,CAL +2023-10-06 13:09:00,26.61,26.61,26.61,26.61,231.0,CAL +2023-10-06 13:08:00,26.61,26.635,26.61,26.635,345.0,CAL +2023-10-06 13:07:00,26.64,26.64,26.64,26.64,452.0,CAL +2023-10-06 13:03:00,26.635,26.635,26.635,26.635,198.0,CAL +2023-10-06 12:59:00,26.63,26.63,26.63,26.63,817.0,CAL +2023-10-06 12:56:00,26.63,26.63,26.63,26.63,315.0,CAL +2023-10-06 12:55:00,26.68,26.68,26.68,26.68,333.0,CAL +2023-10-06 12:51:00,26.665,26.665,26.665,26.665,249.0,CAL +2023-10-06 12:49:00,26.65,26.65,26.65,26.65,346.0,CAL +2023-10-06 12:46:00,26.604,26.64,26.604,26.64,2333.0,CAL +2023-10-06 12:45:00,26.57,26.57,26.57,26.57,200.0,CAL +2023-10-06 12:44:00,26.57,26.57,26.57,26.57,136.0,CAL +2023-10-06 12:41:00,26.57,26.57,26.57,26.57,325.0,CAL +2023-10-06 12:40:00,26.59,26.59,26.59,26.59,305.0,CAL +2023-10-06 12:39:00,26.59,26.59,26.57,26.57,339.0,CAL +2023-10-06 12:36:00,26.575,26.6,26.575,26.6,330.0,CAL +2023-10-06 12:35:00,26.63,26.63,26.63,26.63,328.0,CAL +2023-10-06 12:34:00,26.61,26.61,26.61,26.61,562.0,CAL +2023-10-06 12:32:00,26.64,26.64,26.64,26.64,231.0,CAL +2023-10-06 12:31:00,26.675,26.675,26.67,26.67,568.0,CAL +2023-10-06 12:29:00,26.68,26.68,26.68,26.68,399.0,CAL +2023-10-06 12:22:00,26.76,26.76,26.73,26.73,1455.0,CAL +2023-10-06 12:21:00,26.76,26.76,26.76,26.76,292.0,CAL +2023-10-06 12:20:00,26.76,26.76,26.76,26.76,324.0,CAL +2023-10-06 12:19:00,26.75,26.77,26.75,26.76,1979.0,CAL +2023-10-06 12:17:00,26.72,26.72,26.72,26.72,225.0,CAL +2023-10-06 12:16:00,26.68,26.74,26.68,26.73,1762.0,CAL +2023-10-06 12:14:00,26.68,26.71,26.68,26.71,200.0,CAL +2023-10-06 12:09:00,26.76,26.76,26.725,26.725,218.0,CAL +2023-10-06 12:08:00,26.72,26.72,26.72,26.72,131.0,CAL +2023-10-06 12:07:00,26.71,26.73,26.68,26.68,733.0,CAL +2023-10-06 12:06:00,26.77,26.77,26.77,26.77,206.0,CAL +2023-10-06 12:05:00,26.77,26.77,26.74,26.74,850.0,CAL +2023-10-06 12:04:00,26.76,26.76,26.74,26.74,407.0,CAL +2023-10-06 12:02:00,26.79,26.79,26.73,26.735,1913.0,CAL +2023-10-06 12:01:00,26.81,26.81,26.81,26.81,349.0,CAL +2023-10-06 12:00:00,26.87,26.87,26.87,26.87,954.0,CAL +2023-10-06 11:56:00,26.76,26.79,26.76,26.79,1245.0,CAL +2023-10-06 11:54:00,26.77,26.77,26.77,26.77,463.0,CAL +2023-10-06 11:53:00,26.83,26.83,26.8,26.815,522.0,CAL +2023-10-06 11:52:00,26.77,26.82,26.75,26.82,1605.0,CAL +2023-10-06 11:51:00,26.7,26.76,26.7,26.76,1091.0,CAL +2023-10-06 11:49:00,26.719,26.719,26.719,26.719,397.0,CAL +2023-10-06 11:48:00,26.675,26.71,26.64,26.71,811.0,CAL +2023-10-06 11:47:00,26.675,26.675,26.675,26.675,309.0,CAL +2023-10-06 11:46:00,26.685,26.685,26.685,26.685,213.0,CAL +2023-10-06 11:43:00,26.73,26.75,26.7,26.7,802.0,CAL +2023-10-06 11:40:00,26.66,26.67,26.66,26.67,684.0,CAL +2023-10-06 11:39:00,26.6,26.63,26.6,26.63,504.0,CAL +2023-10-06 11:37:00,26.56,26.56,26.5,26.53,3544.0,CAL +2023-10-06 11:35:00,26.567,26.567,26.5,26.535,716.0,CAL +2023-10-06 11:33:00,26.5,26.51,26.495,26.495,866.0,CAL +2023-10-06 11:32:00,26.425,26.48,26.425,26.48,867.0,CAL +2023-10-06 11:31:00,26.48,26.48,26.48,26.48,438.0,CAL +2023-10-06 11:29:00,26.469,26.51,26.43,26.44,1471.0,CAL +2023-10-06 11:28:00,26.48,26.48,26.44,26.44,656.0,CAL +2023-10-06 11:26:00,26.397,26.42,26.397,26.42,920.0,CAL +2023-10-06 11:25:00,26.4,26.4,26.35,26.35,441.0,CAL +2023-10-06 11:24:00,26.365,26.365,26.365,26.365,395.0,CAL +2023-10-06 11:23:00,26.37,26.37,26.345,26.36,804.0,CAL +2023-10-06 11:22:00,26.329,26.36,26.329,26.36,836.0,CAL +2023-10-06 11:19:00,26.275,26.325,26.275,26.325,337.0,CAL +2023-10-06 11:16:00,26.15,26.22,26.15,26.15,2833.0,CAL +2023-10-06 11:11:00,26.14,26.14,26.125,26.125,208.0,CAL +2023-10-06 11:10:00,26.13,26.13,26.115,26.115,669.0,CAL +2023-10-06 11:07:00,26.09,26.09,26.07,26.07,618.0,CAL +2023-10-06 11:06:00,26.07,26.07,26.07,26.07,100.0,CAL +2023-10-06 11:05:00,26.07,26.07,26.07,26.07,135.0,CAL +2023-10-06 11:04:00,26.05,26.08,26.03,26.08,2127.0,CAL +2023-10-06 11:03:00,26.07,26.07,26.03,26.03,1441.0,CAL +2023-10-06 11:02:00,26.07,26.095,26.07,26.095,220.0,CAL +2023-10-06 11:01:00,26.15,26.15,26.07,26.095,2571.0,CAL +2023-10-06 10:59:00,26.105,26.14,26.105,26.14,387.0,CAL +2023-10-06 10:58:00,26.105,26.105,26.075,26.075,533.0,CAL +2023-10-06 10:54:00,26.1,26.11,26.1,26.1,627.0,CAL +2023-10-06 10:53:00,26.1,26.1,26.1,26.1,113.0,CAL +2023-10-06 10:52:00,26.129,26.129,26.129,26.129,313.0,CAL +2023-10-06 10:49:00,26.1,26.145,26.08,26.145,1946.0,CAL +2023-10-06 10:48:00,26.1,26.145,26.1,26.145,400.0,CAL +2023-10-06 10:45:00,26.08,26.13,26.08,26.13,856.0,CAL +2023-10-06 10:42:00,26.12,26.12,26.05,26.05,1004.0,CAL +2023-10-06 10:39:00,26.06,26.1,26.06,26.1,1430.0,CAL +2023-10-06 10:37:00,26.01,26.01,25.99,25.99,843.0,CAL +2023-10-06 10:36:00,26.11,26.11,26.02,26.02,1788.0,CAL +2023-10-06 10:35:00,26.08,26.12,26.08,26.12,1467.0,CAL +2023-10-06 10:34:00,26.01,26.01,26.01,26.01,703.0,CAL +2023-10-06 10:33:00,26.045,26.08,26.045,26.08,399.0,CAL +2023-10-06 10:32:00,26.045,26.045,26.01,26.02,549.0,CAL +2023-10-06 10:31:00,26.07,26.07,26.07,26.07,209.0,CAL +2023-10-06 10:30:00,26.01,26.06,26.01,26.06,904.0,CAL +2023-10-06 10:29:00,26.0,26.04,26.0,26.04,897.0,CAL +2023-10-06 10:28:00,25.95,25.95,25.95,25.95,713.0,CAL +2023-10-06 10:27:00,25.98,25.98,25.98,25.98,150.0,CAL +2023-10-06 10:26:00,25.92,25.98,25.92,25.98,655.0,CAL +2023-10-06 10:25:00,25.94,25.95,25.92,25.92,1570.0,CAL +2023-10-06 10:24:00,25.91,25.95,25.91,25.95,646.0,CAL +2023-10-06 10:23:00,25.91,25.915,25.91,25.915,258.0,CAL +2023-10-06 10:22:00,25.885,25.91,25.885,25.91,540.0,CAL +2023-10-06 10:21:00,25.875,25.9,25.875,25.885,1048.0,CAL +2023-10-06 10:20:00,25.89,25.89,25.89,25.89,313.0,CAL +2023-10-06 10:18:00,25.89,25.89,25.86,25.86,222.0,CAL +2023-10-06 10:17:00,25.9,25.9,25.9,25.9,643.0,CAL +2023-10-06 10:16:00,25.905,25.905,25.905,25.905,222.0,CAL +2023-10-06 10:15:00,25.945,25.945,25.945,25.945,113.0,CAL +2023-10-06 10:14:00,25.94,25.96,25.9,25.9,678.0,CAL +2023-10-06 10:13:00,25.93,26.02,25.93,26.02,796.0,CAL +2023-10-06 10:11:00,25.88,25.93,25.88,25.93,853.0,CAL +2023-10-06 10:10:00,25.89,25.9,25.86,25.865,1589.0,CAL +2023-10-06 10:08:00,25.89,25.89,25.89,25.89,130.0,CAL +2023-10-06 10:07:00,25.95,25.95,25.9,25.9,942.0,CAL +2023-10-06 10:04:00,25.89,25.98,25.89,25.95,1701.0,CAL +2023-10-06 10:03:00,25.871,25.89,25.86,25.89,863.0,CAL +2023-10-06 10:01:00,25.93,25.93,25.93,25.93,754.0,CAL +2023-10-06 09:59:00,26.03,26.03,25.995,26.03,852.0,CAL +2023-10-06 09:58:00,26.0,26.03,26.0,26.03,1458.0,CAL +2023-10-06 09:57:00,25.95,25.96,25.95,25.96,955.0,CAL +2023-10-06 09:55:00,25.83,25.83,25.83,25.83,176.0,CAL +2023-10-06 09:54:00,25.955,25.955,25.83,25.83,1057.0,CAL +2023-10-06 09:51:00,25.97,25.97,25.97,25.97,343.0,CAL +2023-10-06 09:50:00,25.9,25.9,25.9,25.9,202.0,CAL +2023-10-06 09:49:00,26.01,26.01,25.93,25.97,1024.0,CAL +2023-10-06 09:45:00,26.12,26.12,26.004,26.095,1217.0,CAL +2023-10-06 09:44:00,26.195,26.195,26.195,26.195,208.0,CAL +2023-10-06 09:43:00,26.26,26.26,26.26,26.26,1015.0,CAL +2023-10-06 09:42:00,26.28,26.28,26.28,26.28,122.0,CAL +2023-10-06 09:41:00,26.355,26.355,26.34,26.34,242.0,CAL +2023-10-06 09:39:00,26.46,26.46,26.44,26.445,506.0,CAL +2023-10-06 09:38:00,26.475,26.475,26.475,26.475,267.0,CAL +2023-10-06 09:36:00,26.644,26.644,26.57,26.57,541.0,CAL +2023-10-06 09:35:00,26.56,26.56,26.56,26.56,136.0,CAL +2023-10-06 09:34:00,26.66,26.66,26.565,26.57,414.0,CAL +2023-10-06 09:33:00,26.55,26.55,26.55,26.55,233.0,CAL +2023-10-06 09:32:00,26.58,26.58,26.58,26.58,213.0,CAL +2023-10-06 09:30:00,26.63,26.63,26.63,26.63,8230.0,CAL +2023-10-06 09:29:00,26.71,26.71,26.71,26.71,100.0,CAL +2023-10-05 19:00:00,26.61,26.61,26.61,26.61,76555.0,CAL +2023-10-05 18:30:00,26.61,26.61,26.61,26.61,76555.0,CAL +2023-10-05 16:20:00,26.61,26.61,26.61,26.61,1382.0,CAL +2023-10-05 16:10:00,26.61,26.61,26.61,26.61,76555.0,CAL +2023-10-05 16:02:00,26.61,26.61,26.61,26.61,5146.0,CAL +2023-10-05 16:01:00,26.61,26.61,26.61,26.61,5418.0,CAL +2023-10-05 16:00:00,26.57,26.61,26.57,26.61,165575.0,CAL +2023-10-05 15:59:00,26.58,26.64,26.57,26.57,14818.0,CAL +2023-10-05 15:58:00,26.61,26.61,26.58,26.58,3610.0,CAL +2023-10-05 15:57:00,26.58,26.61,26.58,26.6,8594.0,CAL +2023-10-05 15:56:00,26.585,26.59,26.565,26.58,4474.0,CAL +2023-10-05 15:55:00,26.585,26.6,26.58,26.59,2139.0,CAL +2023-10-05 15:54:00,26.59,26.61,26.57,26.585,4197.0,CAL +2023-10-05 15:53:00,26.635,26.635,26.58,26.605,6156.0,CAL +2023-10-05 15:52:00,26.65,26.65,26.635,26.635,2023.0,CAL +2023-10-05 15:51:00,26.63,26.65,26.59,26.65,3532.0,CAL +2023-10-05 15:50:00,26.66,26.66,26.57,26.64,4141.0,CAL +2023-10-05 15:49:00,26.67,26.67,26.65,26.66,1913.0,CAL +2023-10-05 15:48:00,26.69,26.69,26.69,26.69,769.0,CAL +2023-10-05 15:47:00,26.7,26.7,26.68,26.68,859.0,CAL +2023-10-05 15:46:00,26.78,26.78,26.71,26.71,5794.0,CAL +2023-10-05 15:45:00,26.785,26.81,26.785,26.79,2103.0,CAL +2023-10-05 15:44:00,26.74,26.79,26.735,26.77,4906.0,CAL +2023-10-05 15:43:00,26.7,26.735,26.7,26.735,2053.0,CAL +2023-10-05 15:42:00,26.685,26.7,26.685,26.7,532.0,CAL +2023-10-05 15:41:00,26.68,26.69,26.67,26.685,2161.0,CAL +2023-10-05 15:40:00,26.665,26.67,26.665,26.67,671.0,CAL +2023-10-05 15:39:00,26.655,26.67,26.655,26.665,875.0,CAL +2023-10-05 15:38:00,26.645,26.66,26.645,26.66,1466.0,CAL +2023-10-05 15:37:00,26.645,26.645,26.645,26.645,206.0,CAL +2023-10-05 15:36:00,26.645,26.645,26.645,26.645,540.0,CAL +2023-10-05 15:35:00,26.62,26.645,26.62,26.645,2120.0,CAL +2023-10-05 15:34:00,26.66,26.66,26.63,26.63,2858.0,CAL +2023-10-05 15:33:00,26.62,26.68,26.62,26.67,6574.0,CAL +2023-10-05 15:32:00,26.61,26.62,26.595,26.62,1927.0,CAL +2023-10-05 15:31:00,26.57,26.6,26.57,26.59,2941.0,CAL +2023-10-05 15:30:00,26.62,26.62,26.61,26.61,1345.0,CAL +2023-10-05 15:29:00,26.63,26.63,26.63,26.63,269.0,CAL +2023-10-05 15:28:00,26.665,26.665,26.63,26.63,2499.0,CAL +2023-10-05 15:27:00,26.66,26.66,26.66,26.66,470.0,CAL +2023-10-05 15:26:00,26.66,26.68,26.65,26.655,2126.0,CAL +2023-10-05 15:25:00,26.655,26.655,26.655,26.655,586.0,CAL +2023-10-05 15:24:00,26.655,26.655,26.655,26.655,725.0,CAL +2023-10-05 15:23:00,26.66,26.66,26.66,26.66,270.0,CAL +2023-10-05 15:20:00,26.63,26.66,26.63,26.66,2675.0,CAL +2023-10-05 15:19:00,26.66,26.66,26.63,26.64,2156.0,CAL +2023-10-05 15:18:00,26.68,26.68,26.66,26.66,303.0,CAL +2023-10-05 15:16:00,26.675,26.675,26.675,26.675,534.0,CAL +2023-10-05 15:14:00,26.67,26.69,26.66,26.675,2544.0,CAL +2023-10-05 15:12:00,26.69,26.69,26.65,26.65,431.0,CAL +2023-10-05 15:11:00,26.7,26.7,26.67,26.67,941.0,CAL +2023-10-05 15:10:00,26.72,26.72,26.71,26.71,1171.0,CAL +2023-10-05 15:08:00,26.76,26.76,26.74,26.74,1068.0,CAL +2023-10-05 15:06:00,26.73,26.74,26.73,26.74,1010.0,CAL +2023-10-05 15:05:00,26.75,26.75,26.74,26.745,712.0,CAL +2023-10-05 15:04:00,26.79,26.79,26.77,26.78,2288.0,CAL +2023-10-05 15:03:00,26.805,26.805,26.805,26.805,232.0,CAL +2023-10-05 15:02:00,26.805,26.805,26.803,26.803,419.0,CAL +2023-10-05 15:01:00,26.805,26.805,26.805,26.805,236.0,CAL +2023-10-05 15:00:00,26.81,26.81,26.81,26.81,521.0,CAL +2023-10-05 14:59:00,26.8,26.8,26.8,26.8,244.0,CAL +2023-10-05 14:58:00,26.8,26.8,26.8,26.8,371.0,CAL +2023-10-05 14:57:00,26.8,26.8,26.8,26.8,892.0,CAL +2023-10-05 14:54:00,26.8,26.81,26.8,26.81,2083.0,CAL +2023-10-05 14:53:00,26.78,26.79,26.78,26.79,1334.0,CAL +2023-10-05 14:52:00,26.76,26.76,26.755,26.755,659.0,CAL +2023-10-05 14:51:00,26.755,26.755,26.75,26.755,994.0,CAL +2023-10-05 14:47:00,26.75,26.75,26.75,26.75,127.0,CAL +2023-10-05 14:46:00,26.765,26.765,26.765,26.765,773.0,CAL +2023-10-05 14:45:00,26.77,26.77,26.76,26.76,1059.0,CAL +2023-10-05 14:43:00,26.8,26.8,26.775,26.775,1121.0,CAL +2023-10-05 14:41:00,26.79,26.79,26.79,26.79,100.0,CAL +2023-10-05 14:40:00,26.785,26.785,26.785,26.785,257.0,CAL +2023-10-05 14:39:00,26.785,26.81,26.785,26.81,437.0,CAL +2023-10-05 14:38:00,26.8,26.8,26.775,26.78,3064.0,CAL +2023-10-05 14:37:00,26.83,26.83,26.83,26.83,185.0,CAL +2023-10-05 14:35:00,26.83,26.84,26.83,26.84,837.0,CAL +2023-10-05 14:33:00,26.78,26.8,26.78,26.8,584.0,CAL +2023-10-05 14:32:00,26.76,26.76,26.76,26.76,1161.0,CAL +2023-10-05 14:30:00,26.7,26.73,26.695,26.73,1175.0,CAL +2023-10-05 14:29:00,26.67,26.67,26.67,26.67,225.0,CAL +2023-10-05 14:28:00,26.69,26.69,26.67,26.67,358.0,CAL +2023-10-05 14:27:00,26.66,26.66,26.66,26.66,255.0,CAL +2023-10-05 14:25:00,26.71,26.71,26.67,26.67,1269.0,CAL +2023-10-05 14:24:00,26.76,26.76,26.74,26.74,277.0,CAL +2023-10-05 14:23:00,26.76,26.76,26.76,26.76,326.0,CAL +2023-10-05 14:22:00,26.75,26.75,26.75,26.75,680.0,CAL +2023-10-05 14:20:00,26.74,26.74,26.72,26.73,2992.0,CAL +2023-10-05 14:19:00,26.75,26.76,26.75,26.755,1233.0,CAL +2023-10-05 14:18:00,26.75,26.75,26.75,26.75,340.0,CAL +2023-10-05 14:17:00,26.73,26.73,26.73,26.73,200.0,CAL +2023-10-05 14:16:00,26.73,26.73,26.73,26.73,365.0,CAL +2023-10-05 14:15:00,26.74,26.74,26.72,26.72,890.0,CAL +2023-10-05 14:14:00,26.715,26.715,26.715,26.715,171.0,CAL +2023-10-05 14:13:00,26.69,26.69,26.69,26.69,241.0,CAL +2023-10-05 14:12:00,26.7,26.71,26.7,26.71,1062.0,CAL +2023-10-05 14:10:00,26.7,26.7,26.7,26.7,140.0,CAL +2023-10-05 14:09:00,26.71,26.725,26.71,26.72,1934.0,CAL +2023-10-05 14:06:00,26.73,26.74,26.73,26.73,512.0,CAL +2023-10-05 14:04:00,26.725,26.725,26.725,26.725,335.0,CAL +2023-10-05 14:03:00,26.685,26.73,26.685,26.72,2150.0,CAL +2023-10-05 14:01:00,26.657,26.7,26.657,26.7,562.0,CAL +2023-10-05 14:00:00,26.68,26.69,26.67,26.675,2483.0,CAL +2023-10-05 13:59:00,26.655,26.655,26.655,26.655,1091.0,CAL +2023-10-05 13:58:00,26.655,26.655,26.655,26.655,758.0,CAL +2023-10-05 13:57:00,26.655,26.67,26.655,26.67,440.0,CAL +2023-10-05 13:56:00,26.635,26.635,26.635,26.635,200.0,CAL +2023-10-05 13:55:00,26.63,26.63,26.63,26.63,429.0,CAL +2023-10-05 13:51:00,26.61,26.62,26.61,26.62,248.0,CAL +2023-10-05 13:50:00,26.635,26.645,26.635,26.645,228.0,CAL +2023-10-05 13:48:00,26.645,26.645,26.645,26.645,301.0,CAL +2023-10-05 13:46:00,26.65,26.65,26.63,26.63,977.0,CAL +2023-10-05 13:42:00,26.685,26.685,26.685,26.685,360.0,CAL +2023-10-05 13:40:00,26.68,26.68,26.67,26.68,2704.0,CAL +2023-10-05 13:37:00,26.75,26.75,26.72,26.72,453.0,CAL +2023-10-05 13:36:00,26.705,26.715,26.705,26.715,298.0,CAL +2023-10-05 13:35:00,26.66,26.695,26.63,26.695,3849.0,CAL +2023-10-05 13:34:00,26.635,26.635,26.635,26.635,264.0,CAL +2023-10-05 13:33:00,26.605,26.62,26.6,26.62,1162.0,CAL +2023-10-05 13:31:00,26.59,26.59,26.57,26.57,422.0,CAL +2023-10-05 13:29:00,26.6,26.6,26.6,26.6,271.0,CAL +2023-10-05 13:28:00,26.6,26.6,26.6,26.6,157.0,CAL +2023-10-05 13:24:00,26.58,26.58,26.58,26.58,1575.0,CAL +2023-10-05 13:23:00,26.59,26.61,26.59,26.605,1282.0,CAL +2023-10-05 13:20:00,26.55,26.55,26.55,26.55,165.0,CAL +2023-10-05 13:15:00,26.55,26.55,26.5,26.5,1955.0,CAL +2023-10-05 13:14:00,26.555,26.59,26.55,26.55,371.0,CAL +2023-10-05 13:12:00,26.48,26.52,26.48,26.52,903.0,CAL +2023-10-05 13:08:00,26.46,26.46,26.46,26.46,147.0,CAL +2023-10-05 13:05:00,26.4,26.43,26.39,26.43,2286.0,CAL +2023-10-05 13:03:00,26.44,26.44,26.39,26.39,1288.0,CAL +2023-10-05 12:59:00,26.435,26.48,26.435,26.46,507.0,CAL +2023-10-05 12:56:00,26.46,26.46,26.46,26.46,269.0,CAL +2023-10-05 12:53:00,26.43,26.43,26.43,26.43,118.0,CAL +2023-10-05 12:48:00,26.525,26.525,26.46,26.46,1264.0,CAL +2023-10-05 12:45:00,26.53,26.53,26.53,26.53,395.0,CAL +2023-10-05 12:44:00,26.55,26.55,26.55,26.55,100.0,CAL +2023-10-05 12:40:00,26.53,26.535,26.52,26.535,572.0,CAL +2023-10-05 12:38:00,26.57,26.57,26.565,26.565,1099.0,CAL +2023-10-05 12:35:00,26.59,26.59,26.59,26.59,438.0,CAL +2023-10-05 12:33:00,26.57,26.57,26.57,26.57,103.0,CAL +2023-10-05 12:32:00,26.58,26.58,26.58,26.58,102.0,CAL +2023-10-05 12:31:00,26.585,26.585,26.585,26.585,112.0,CAL +2023-10-05 12:30:00,26.57,26.57,26.57,26.57,222.0,CAL +2023-10-05 12:25:00,26.55,26.57,26.55,26.57,1016.0,CAL +2023-10-05 12:19:00,26.5,26.5,26.5,26.5,140.0,CAL +2023-10-05 12:18:00,26.54,26.54,26.5,26.5,828.0,CAL +2023-10-05 12:17:00,26.55,26.555,26.54,26.54,1092.0,CAL +2023-10-05 12:14:00,26.61,26.61,26.6,26.6,545.0,CAL +2023-10-05 12:13:00,26.59,26.59,26.59,26.59,200.0,CAL +2023-10-05 12:11:00,26.6,26.6,26.6,26.6,232.0,CAL +2023-10-05 12:05:00,26.55,26.55,26.55,26.55,170.0,CAL +2023-10-05 12:04:00,26.55,26.55,26.55,26.55,566.0,CAL +2023-10-05 12:02:00,26.555,26.555,26.555,26.555,113.0,CAL +2023-10-05 12:01:00,26.555,26.555,26.555,26.555,367.0,CAL +2023-10-05 11:59:00,26.56,26.56,26.56,26.56,284.0,CAL +2023-10-05 11:58:00,26.56,26.56,26.56,26.56,206.0,CAL +2023-10-05 11:57:00,26.6,26.6,26.56,26.57,1396.0,CAL +2023-10-05 11:56:00,26.645,26.645,26.62,26.62,730.0,CAL +2023-10-05 11:54:00,26.66,26.66,26.63,26.65,2630.0,CAL +2023-10-05 11:53:00,26.61,26.63,26.605,26.63,1254.0,CAL +2023-10-05 11:52:00,26.61,26.61,26.6,26.605,2079.0,CAL +2023-10-05 11:51:00,26.625,26.64,26.616,26.62,1381.0,CAL +2023-10-05 11:50:00,26.62,26.62,26.62,26.62,455.0,CAL +2023-10-05 11:49:00,26.65,26.66,26.62,26.62,3047.0,CAL +2023-10-05 11:48:00,26.665,26.69,26.65,26.66,1992.0,CAL +2023-10-05 11:47:00,26.665,26.69,26.665,26.69,300.0,CAL +2023-10-05 11:45:00,26.665,26.665,26.665,26.665,251.0,CAL +2023-10-05 11:44:00,26.68,26.69,26.64,26.665,1139.0,CAL +2023-10-05 11:42:00,26.72,26.72,26.72,26.72,118.0,CAL +2023-10-05 11:41:00,26.72,26.72,26.72,26.72,102.0,CAL +2023-10-05 11:40:00,26.7,26.71,26.7,26.71,1166.0,CAL +2023-10-05 11:38:00,26.7,26.7,26.67,26.67,1440.0,CAL +2023-10-05 11:35:00,26.64,26.72,26.64,26.718,2686.0,CAL +2023-10-05 11:31:00,26.64,26.64,26.64,26.64,352.0,CAL +2023-10-05 11:29:00,26.665,26.665,26.665,26.665,115.0,CAL +2023-10-05 11:28:00,26.65,26.67,26.65,26.67,943.0,CAL +2023-10-05 11:25:00,26.69,26.69,26.67,26.68,824.0,CAL +2023-10-05 11:23:00,26.725,26.728,26.725,26.725,329.0,CAL +2023-10-05 11:21:00,26.737,26.737,26.737,26.737,126.0,CAL +2023-10-05 11:19:00,26.75,26.75,26.72,26.72,1200.0,CAL +2023-10-05 11:14:00,26.785,26.785,26.785,26.785,107.0,CAL +2023-10-05 11:11:00,26.76,26.8,26.76,26.8,898.0,CAL +2023-10-05 11:10:00,26.73,26.73,26.7,26.71,656.0,CAL +2023-10-05 11:09:00,26.7,26.725,26.7,26.725,201.0,CAL +2023-10-05 11:05:00,26.7,26.7,26.68,26.68,425.0,CAL +2023-10-05 11:04:00,26.74,26.74,26.72,26.72,989.0,CAL +2023-10-05 11:01:00,26.7,26.77,26.69,26.77,1225.0,CAL +2023-10-05 10:59:00,26.735,26.735,26.735,26.735,360.0,CAL +2023-10-05 10:58:00,26.79,26.79,26.76,26.76,803.0,CAL +2023-10-05 10:57:00,26.81,26.82,26.8,26.815,1458.0,CAL +2023-10-05 10:55:00,26.78,26.81,26.78,26.81,493.0,CAL +2023-10-05 10:49:00,26.79,26.79,26.75,26.79,1334.0,CAL +2023-10-05 10:47:00,26.83,26.83,26.83,26.83,116.0,CAL +2023-10-05 10:46:00,26.83,26.83,26.83,26.83,370.0,CAL +2023-10-05 10:45:00,26.83,26.83,26.83,26.83,112.0,CAL +2023-10-05 10:44:00,26.825,26.825,26.825,26.825,225.0,CAL +2023-10-05 10:40:00,26.81,26.81,26.8,26.8,517.0,CAL +2023-10-05 10:39:00,26.85,26.85,26.81,26.81,442.0,CAL +2023-10-05 10:38:00,26.88,26.88,26.875,26.88,692.0,CAL +2023-10-05 10:36:00,26.98,26.99,26.89,26.89,1206.0,CAL +2023-10-05 10:35:00,27.085,27.085,27.0,27.005,1382.0,CAL +2023-10-05 10:34:00,27.145,27.145,27.11,27.11,3633.0,CAL +2023-10-05 10:31:00,27.16,27.16,27.13,27.13,877.0,CAL +2023-10-05 10:30:00,27.2,27.2,27.2,27.2,302.0,CAL +2023-10-05 10:28:00,27.1,27.144,27.1,27.144,500.0,CAL +2023-10-05 10:26:00,27.155,27.155,27.155,27.155,123.0,CAL +2023-10-05 10:24:00,27.07,27.1,27.07,27.1,507.0,CAL +2023-10-05 10:23:00,27.14,27.145,27.11,27.135,883.0,CAL +2023-10-05 10:22:00,27.21,27.28,27.21,27.28,274.0,CAL +2023-10-05 10:21:00,27.23,27.23,27.23,27.23,889.0,CAL +2023-10-05 10:20:00,27.2,27.24,27.175,27.175,1245.0,CAL +2023-10-05 10:18:00,27.12,27.15,27.045,27.125,847.0,CAL +2023-10-05 10:15:00,27.085,27.09,27.04,27.07,3615.0,CAL +2023-10-05 10:14:00,27.11,27.11,27.08,27.08,1549.0,CAL +2023-10-05 10:13:00,27.02,27.02,27.02,27.02,479.0,CAL +2023-10-05 10:12:00,27.04,27.04,27.0,27.01,1775.0,CAL +2023-10-05 10:09:00,26.975,26.975,26.975,26.975,143.0,CAL +2023-10-05 10:08:00,26.91,26.915,26.91,26.915,412.0,CAL +2023-10-05 10:07:00,26.97,27.0,26.97,26.97,3097.0,CAL +2023-10-05 10:06:00,26.94,26.96,26.91,26.96,793.0,CAL +2023-10-05 10:03:00,26.94,26.94,26.94,26.94,321.0,CAL +2023-10-05 10:02:00,26.93,26.93,26.93,26.93,159.0,CAL +2023-10-05 10:01:00,27.05,27.05,26.906,26.945,1974.0,CAL +2023-10-05 10:00:00,27.08,27.08,27.08,27.08,337.0,CAL +2023-10-05 09:59:00,27.1,27.1,27.08,27.08,272.0,CAL +2023-10-05 09:57:00,27.16,27.16,27.16,27.16,131.0,CAL +2023-10-05 09:56:00,27.08,27.08,27.08,27.08,142.0,CAL +2023-10-05 09:55:00,27.095,27.095,27.08,27.08,465.0,CAL +2023-10-05 09:54:00,27.065,27.15,27.065,27.15,1320.0,CAL +2023-10-05 09:53:00,27.04,27.04,27.04,27.04,145.0,CAL +2023-10-05 09:51:00,27.03,27.055,27.02,27.055,620.0,CAL +2023-10-05 09:50:00,27.08,27.1,27.02,27.1,538.0,CAL +2023-10-05 09:49:00,27.015,27.02,27.015,27.02,2850.0,CAL +2023-10-05 09:48:00,27.0,27.0,27.0,27.0,109.0,CAL +2023-10-05 09:47:00,27.015,27.02,27.015,27.02,871.0,CAL +2023-10-05 09:46:00,27.025,27.025,27.0,27.015,652.0,CAL +2023-10-05 09:45:00,27.13,27.13,27.065,27.065,1379.0,CAL +2023-10-05 09:40:00,27.25,27.25,27.2,27.2,495.0,CAL +2023-10-05 09:39:00,27.34,27.34,27.32,27.32,752.0,CAL +2023-10-05 09:38:00,27.37,27.38,27.345,27.345,709.0,CAL +2023-10-05 09:37:00,27.53,27.55,27.43,27.44,1457.0,CAL +2023-10-05 09:36:00,27.5,27.56,27.45,27.56,972.0,CAL +2023-10-05 09:35:00,27.38,27.43,27.37,27.43,2535.0,CAL +2023-10-05 09:34:00,27.366,27.41,27.366,27.41,3089.0,CAL +2023-10-05 09:30:00,27.34,27.34,27.215,27.215,4775.0,CAL +2023-10-05 08:08:00,26.95,26.95,26.95,26.95,1.0,CAL +2023-10-05 07:28:00,27.34,27.34,27.34,27.34,27.0,CAL +2023-10-05 06:45:00,27.34,27.34,27.34,27.34,300.0,CAL +2023-10-04 19:23:00,26.59,26.59,26.59,26.59,1.0,CAL +2023-10-04 19:00:00,26.95,26.95,26.95,26.95,68293.0,CAL +2023-10-04 18:30:00,26.95,26.95,26.95,26.95,68293.0,CAL +2023-10-04 16:10:00,26.95,26.95,26.95,26.95,68293.0,CAL +2023-10-04 16:02:00,26.95,26.95,26.95,26.95,189.0,CAL +2023-10-04 16:01:00,26.95,26.95,26.95,26.95,17488.0,CAL +2023-10-04 16:00:00,26.95,26.95,26.95,26.95,148923.0,CAL +2023-10-04 15:59:00,26.95,26.965,26.93,26.95,23286.0,CAL +2023-10-04 15:58:00,26.97,26.98,26.94,26.97,13173.0,CAL +2023-10-04 15:57:00,26.98,26.99,26.97,26.99,6072.0,CAL +2023-10-04 15:56:00,26.95,26.98,26.94,26.97,8060.0,CAL +2023-10-04 15:55:00,26.985,27.0,26.95,26.95,8088.0,CAL +2023-10-04 15:54:00,27.015,27.015,26.97,26.981,6422.0,CAL +2023-10-04 15:53:00,27.06,27.07,27.015,27.015,7041.0,CAL +2023-10-04 15:52:00,27.01,27.06,27.01,27.06,8930.0,CAL +2023-10-04 15:51:00,27.011,27.02,27.01,27.01,2513.0,CAL +2023-10-04 15:50:00,27.03,27.03,27.0,27.01,4565.0,CAL +2023-10-04 15:49:00,27.03,27.03,27.03,27.03,519.0,CAL +2023-10-04 15:48:00,27.03,27.06,27.025,27.04,4018.0,CAL +2023-10-04 15:47:00,27.02,27.05,27.01,27.04,3822.0,CAL +2023-10-04 15:46:00,27.03,27.03,27.0,27.01,3165.0,CAL +2023-10-04 15:45:00,27.02,27.035,27.015,27.02,1716.0,CAL +2023-10-04 15:44:00,27.05,27.05,27.02,27.02,1924.0,CAL +2023-10-04 15:43:00,27.05,27.085,27.05,27.07,4069.0,CAL +2023-10-04 15:42:00,27.03,27.085,27.023,27.05,3168.0,CAL +2023-10-04 15:41:00,27.03,27.03,27.03,27.03,503.0,CAL +2023-10-04 15:40:00,27.05,27.05,27.03,27.04,828.0,CAL +2023-10-04 15:39:00,27.08,27.08,27.06,27.06,2754.0,CAL +2023-10-04 15:38:00,27.08,27.095,27.08,27.08,1939.0,CAL +2023-10-04 15:37:00,27.09,27.09,27.09,27.09,822.0,CAL +2023-10-04 15:36:00,27.091,27.105,27.091,27.105,576.0,CAL +2023-10-04 15:35:00,27.11,27.11,27.105,27.105,667.0,CAL +2023-10-04 15:34:00,27.1,27.11,27.085,27.11,2122.0,CAL +2023-10-04 15:33:00,27.11,27.11,27.1,27.1,712.0,CAL +2023-10-04 15:32:00,27.12,27.13,27.11,27.12,2311.0,CAL +2023-10-04 15:31:00,27.11,27.13,27.11,27.11,2178.0,CAL +2023-10-04 15:30:00,27.11,27.11,27.11,27.11,1133.0,CAL +2023-10-04 15:29:00,27.083,27.083,27.083,27.083,1066.0,CAL +2023-10-04 15:28:00,27.09,27.095,27.09,27.095,1559.0,CAL +2023-10-04 15:27:00,27.11,27.11,27.11,27.11,267.0,CAL +2023-10-04 15:26:00,27.11,27.11,27.11,27.11,663.0,CAL +2023-10-04 15:25:00,27.15,27.15,27.113,27.113,373.0,CAL +2023-10-04 15:24:00,27.14,27.15,27.11,27.12,1342.0,CAL +2023-10-04 15:23:00,27.13,27.13,27.13,27.13,243.0,CAL +2023-10-04 15:22:00,27.061,27.15,27.061,27.15,1350.0,CAL +2023-10-04 15:21:00,27.095,27.095,27.095,27.095,211.0,CAL +2023-10-04 15:19:00,27.133,27.133,27.133,27.133,717.0,CAL +2023-10-04 15:18:00,27.05,27.14,27.05,27.11,2731.0,CAL +2023-10-04 15:17:00,27.045,27.045,27.045,27.045,642.0,CAL +2023-10-04 15:16:00,27.02,27.05,27.02,27.05,2832.0,CAL +2023-10-04 15:15:00,27.015,27.015,27.0,27.0,671.0,CAL +2023-10-04 15:14:00,27.03,27.03,27.03,27.03,106.0,CAL +2023-10-04 15:13:00,27.025,27.025,27.001,27.001,861.0,CAL +2023-10-04 15:12:00,27.06,27.06,27.06,27.06,243.0,CAL +2023-10-04 15:11:00,27.075,27.09,27.07,27.07,2123.0,CAL +2023-10-04 15:09:00,27.07,27.07,27.07,27.07,157.0,CAL +2023-10-04 15:08:00,27.06,27.06,27.06,27.06,552.0,CAL +2023-10-04 15:07:00,27.03,27.08,27.03,27.06,3180.0,CAL +2023-10-04 15:06:00,27.1,27.1,27.07,27.07,2991.0,CAL +2023-10-04 15:05:00,27.115,27.115,27.115,27.115,302.0,CAL +2023-10-04 15:04:00,27.115,27.13,27.115,27.13,901.0,CAL +2023-10-04 15:03:00,27.101,27.101,27.101,27.101,236.0,CAL +2023-10-04 15:01:00,27.08,27.09,27.05,27.07,2631.0,CAL +2023-10-04 15:00:00,27.065,27.065,27.065,27.065,232.0,CAL +2023-10-04 14:59:00,27.09,27.09,27.04,27.04,272.0,CAL +2023-10-04 14:58:00,27.04,27.08,27.04,27.08,294.0,CAL +2023-10-04 14:57:00,27.031,27.08,27.031,27.041,1508.0,CAL +2023-10-04 14:56:00,27.03,27.03,27.03,27.03,201.0,CAL +2023-10-04 14:55:00,27.055,27.055,27.055,27.055,361.0,CAL +2023-10-04 14:54:00,27.031,27.07,27.031,27.05,1284.0,CAL +2023-10-04 14:52:00,27.031,27.06,27.031,27.05,428.0,CAL +2023-10-04 14:50:00,27.04,27.04,27.04,27.04,122.0,CAL +2023-10-04 14:49:00,27.031,27.031,27.031,27.031,101.0,CAL +2023-10-04 14:48:00,27.07,27.07,27.03,27.06,1643.0,CAL +2023-10-04 14:47:00,27.03,27.07,27.03,27.06,1604.0,CAL +2023-10-04 14:46:00,27.03,27.03,27.01,27.03,1406.0,CAL +2023-10-04 14:45:00,27.025,27.025,27.025,27.025,193.0,CAL +2023-10-04 14:44:00,27.02,27.02,27.02,27.02,647.0,CAL +2023-10-04 14:43:00,27.05,27.05,27.04,27.04,732.0,CAL +2023-10-04 14:42:00,27.01,27.01,27.01,27.01,106.0,CAL +2023-10-04 14:41:00,27.06,27.06,27.03,27.03,849.0,CAL +2023-10-04 14:40:00,27.0,27.03,27.0,27.03,263.0,CAL +2023-10-04 14:39:00,27.03,27.04,26.99,27.04,1064.0,CAL +2023-10-04 14:38:00,27.03,27.03,27.03,27.03,223.0,CAL +2023-10-04 14:37:00,27.01,27.01,27.01,27.01,186.0,CAL +2023-10-04 14:36:00,27.01,27.01,27.01,27.01,378.0,CAL +2023-10-04 14:35:00,27.05,27.05,27.05,27.05,867.0,CAL +2023-10-04 14:34:00,27.07,27.07,27.07,27.07,106.0,CAL +2023-10-04 14:33:00,27.053,27.09,27.053,27.07,449.0,CAL +2023-10-04 14:31:00,27.07,27.07,27.07,27.07,594.0,CAL +2023-10-04 14:29:00,27.05,27.06,27.05,27.06,307.0,CAL +2023-10-04 14:28:00,27.05,27.05,27.05,27.05,102.0,CAL +2023-10-04 14:27:00,27.03,27.03,27.03,27.03,1440.0,CAL +2023-10-04 14:25:00,27.02,27.03,26.99,27.01,1080.0,CAL +2023-10-04 14:24:00,27.07,27.07,27.005,27.005,2406.0,CAL +2023-10-04 14:23:00,27.095,27.095,27.095,27.095,473.0,CAL +2023-10-04 14:22:00,27.095,27.095,27.07,27.073,546.0,CAL +2023-10-04 14:21:00,27.095,27.095,27.095,27.095,187.0,CAL +2023-10-04 14:20:00,27.071,27.071,27.071,27.071,115.0,CAL +2023-10-04 14:19:00,27.07,27.07,27.07,27.07,237.0,CAL +2023-10-04 14:18:00,27.07,27.1,27.07,27.1,398.0,CAL +2023-10-04 14:16:00,27.07,27.07,27.07,27.07,117.0,CAL +2023-10-04 14:14:00,27.095,27.095,27.095,27.095,156.0,CAL +2023-10-04 14:13:00,27.1,27.11,27.07,27.07,3652.0,CAL +2023-10-04 14:12:00,27.045,27.1,27.045,27.07,1914.0,CAL +2023-10-04 14:11:00,27.045,27.045,27.02,27.02,334.0,CAL +2023-10-04 14:09:00,27.01,27.07,27.01,27.07,1013.0,CAL +2023-10-04 14:08:00,27.03,27.04,27.03,27.04,639.0,CAL +2023-10-04 14:07:00,27.04,27.04,27.04,27.04,423.0,CAL +2023-10-04 14:06:00,27.05,27.075,27.05,27.05,1755.0,CAL +2023-10-04 14:05:00,27.09,27.09,27.09,27.09,464.0,CAL +2023-10-04 14:04:00,27.05,27.1,27.05,27.1,339.0,CAL +2023-10-04 14:03:00,27.08,27.08,27.051,27.051,227.0,CAL +2023-10-04 14:01:00,27.105,27.105,27.08,27.08,1313.0,CAL +2023-10-04 14:00:00,27.103,27.115,27.103,27.115,455.0,CAL +2023-10-04 13:59:00,27.1,27.1,27.1,27.1,171.0,CAL +2023-10-04 13:58:00,27.12,27.12,27.12,27.12,208.0,CAL +2023-10-04 13:57:00,27.111,27.111,27.111,27.111,101.0,CAL +2023-10-04 13:56:00,27.12,27.13,27.11,27.13,1341.0,CAL +2023-10-04 13:55:00,27.11,27.11,27.095,27.11,1071.0,CAL +2023-10-04 13:54:00,27.145,27.145,27.13,27.13,643.0,CAL +2023-10-04 13:52:00,27.183,27.183,27.15,27.15,1238.0,CAL +2023-10-04 13:50:00,27.181,27.21,27.181,27.21,308.0,CAL +2023-10-04 13:47:00,27.22,27.22,27.191,27.191,246.0,CAL +2023-10-04 13:46:00,27.22,27.22,27.22,27.22,200.0,CAL +2023-10-04 13:44:00,27.2,27.22,27.2,27.215,520.0,CAL +2023-10-04 13:43:00,27.18,27.2,27.17,27.18,3297.0,CAL +2023-10-04 13:40:00,27.21,27.21,27.16,27.16,2172.0,CAL +2023-10-04 13:35:00,27.225,27.23,27.225,27.23,743.0,CAL +2023-10-04 13:34:00,27.23,27.23,27.2,27.22,1639.0,CAL +2023-10-04 13:32:00,27.21,27.21,27.19,27.19,255.0,CAL +2023-10-04 13:31:00,27.21,27.21,27.21,27.21,187.0,CAL +2023-10-04 13:30:00,27.19,27.19,27.19,27.19,110.0,CAL +2023-10-04 13:27:00,27.23,27.23,27.23,27.23,120.0,CAL +2023-10-04 13:26:00,27.22,27.22,27.22,27.22,585.0,CAL +2023-10-04 13:24:00,27.23,27.23,27.223,27.223,322.0,CAL +2023-10-04 13:23:00,27.24,27.24,27.24,27.24,853.0,CAL +2023-10-04 13:22:00,27.25,27.275,27.25,27.25,1151.0,CAL +2023-10-04 13:21:00,27.253,27.253,27.253,27.253,114.0,CAL +2023-10-04 13:20:00,27.26,27.26,27.26,27.26,362.0,CAL +2023-10-04 13:19:00,27.26,27.28,27.26,27.27,1357.0,CAL +2023-10-04 13:18:00,27.29,27.29,27.271,27.271,333.0,CAL +2023-10-04 13:17:00,27.29,27.29,27.27,27.29,732.0,CAL +2023-10-04 13:15:00,27.271,27.271,27.27,27.27,548.0,CAL +2023-10-04 13:14:00,27.3,27.3,27.3,27.3,287.0,CAL +2023-10-04 13:13:00,27.27,27.27,27.27,27.27,210.0,CAL +2023-10-04 13:12:00,27.3,27.3,27.271,27.271,324.0,CAL +2023-10-04 13:11:00,27.27,27.27,27.27,27.27,185.0,CAL +2023-10-04 13:09:00,27.3,27.3,27.271,27.271,284.0,CAL +2023-10-04 13:08:00,27.28,27.28,27.28,27.28,195.0,CAL +2023-10-04 13:06:00,27.27,27.3,27.27,27.3,472.0,CAL +2023-10-04 13:05:00,27.273,27.273,27.273,27.273,190.0,CAL +2023-10-04 13:04:00,27.33,27.33,27.32,27.32,1049.0,CAL +2023-10-04 13:02:00,27.33,27.36,27.33,27.36,304.0,CAL +2023-10-04 13:01:00,27.331,27.331,27.331,27.331,212.0,CAL +2023-10-04 13:00:00,27.37,27.37,27.37,27.37,242.0,CAL +2023-10-04 12:59:00,27.335,27.335,27.335,27.335,344.0,CAL +2023-10-04 12:58:00,27.331,27.355,27.331,27.355,225.0,CAL +2023-10-04 12:57:00,27.41,27.423,27.34,27.34,4111.0,CAL +2023-10-04 12:55:00,27.4,27.4,27.4,27.4,171.0,CAL +2023-10-04 12:54:00,27.42,27.42,27.41,27.41,1046.0,CAL +2023-10-04 12:51:00,27.421,27.445,27.42,27.42,492.0,CAL +2023-10-04 12:50:00,27.42,27.42,27.42,27.42,132.0,CAL +2023-10-04 12:48:00,27.43,27.433,27.43,27.433,298.0,CAL +2023-10-04 12:47:00,27.435,27.435,27.435,27.435,392.0,CAL +2023-10-04 12:46:00,27.42,27.42,27.42,27.42,511.0,CAL +2023-10-04 12:45:00,27.445,27.445,27.421,27.445,464.0,CAL +2023-10-04 12:43:00,27.45,27.45,27.44,27.44,777.0,CAL +2023-10-04 12:42:00,27.49,27.49,27.46,27.46,2169.0,CAL +2023-10-04 12:41:00,27.55,27.55,27.49,27.49,361.0,CAL +2023-10-04 12:38:00,27.52,27.52,27.52,27.52,273.0,CAL +2023-10-04 12:37:00,27.485,27.485,27.485,27.485,419.0,CAL +2023-10-04 12:36:00,27.49,27.49,27.49,27.49,271.0,CAL +2023-10-04 12:35:00,27.485,27.485,27.485,27.485,168.0,CAL +2023-10-04 12:34:00,27.46,27.49,27.46,27.49,1705.0,CAL +2023-10-04 12:32:00,27.4,27.455,27.4,27.455,1599.0,CAL +2023-10-04 12:31:00,27.42,27.42,27.4,27.4,1112.0,CAL +2023-10-04 12:30:00,27.4,27.41,27.4,27.4,1481.0,CAL +2023-10-04 12:29:00,27.37,27.375,27.37,27.375,738.0,CAL +2023-10-04 12:28:00,27.34,27.34,27.34,27.34,241.0,CAL +2023-10-04 12:25:00,27.39,27.39,27.39,27.39,128.0,CAL +2023-10-04 12:23:00,27.34,27.37,27.34,27.37,322.0,CAL +2023-10-04 12:20:00,27.37,27.37,27.37,27.37,776.0,CAL +2023-10-04 12:19:00,27.35,27.35,27.33,27.33,784.0,CAL +2023-10-04 12:18:00,27.305,27.35,27.305,27.33,1335.0,CAL +2023-10-04 12:17:00,27.305,27.305,27.305,27.305,380.0,CAL +2023-10-04 12:16:00,27.3,27.32,27.28,27.305,2248.0,CAL +2023-10-04 12:15:00,27.295,27.32,27.27,27.3,611.0,CAL +2023-10-04 12:14:00,27.297,27.298,27.298,27.298,300.0,CAL +2023-10-04 12:13:00,27.27,27.27,27.27,27.27,129.0,CAL +2023-10-04 12:12:00,27.3,27.3,27.27,27.27,2291.0,CAL +2023-10-04 12:11:00,27.32,27.32,27.31,27.31,590.0,CAL +2023-10-04 12:10:00,27.3,27.35,27.3,27.35,1493.0,CAL +2023-10-04 12:09:00,27.28,27.31,27.27,27.28,3071.0,CAL +2023-10-04 12:08:00,27.28,27.28,27.28,27.28,283.0,CAL +2023-10-04 12:06:00,27.33,27.33,27.28,27.28,528.0,CAL +2023-10-04 12:05:00,27.315,27.315,27.315,27.315,1023.0,CAL +2023-10-04 12:04:00,27.28,27.28,27.28,27.28,106.0,CAL +2023-10-04 12:02:00,27.315,27.315,27.315,27.315,610.0,CAL +2023-10-04 12:01:00,27.325,27.325,27.3,27.3,420.0,CAL +2023-10-04 12:00:00,27.35,27.35,27.32,27.35,1975.0,CAL +2023-10-04 11:59:00,27.42,27.42,27.42,27.42,632.0,CAL +2023-10-04 11:58:00,27.35,27.35,27.35,27.35,239.0,CAL +2023-10-04 11:56:00,27.39,27.395,27.34,27.34,704.0,CAL +2023-10-04 11:54:00,27.345,27.345,27.345,27.345,106.0,CAL +2023-10-04 11:53:00,27.375,27.375,27.375,27.375,263.0,CAL +2023-10-04 11:51:00,27.35,27.35,27.35,27.35,156.0,CAL +2023-10-04 11:49:00,27.35,27.35,27.345,27.345,344.0,CAL +2023-10-04 11:47:00,27.204,27.315,27.18,27.25,2778.0,CAL +2023-10-04 11:43:00,27.15,27.17,27.15,27.17,1012.0,CAL +2023-10-04 11:42:00,27.15,27.15,27.11,27.11,690.0,CAL +2023-10-04 11:41:00,27.16,27.16,27.16,27.16,344.0,CAL +2023-10-04 11:40:00,27.2,27.2,27.17,27.17,1565.0,CAL +2023-10-04 11:39:00,27.235,27.235,27.2,27.2,398.0,CAL +2023-10-04 11:37:00,27.2,27.24,27.2,27.24,2109.0,CAL +2023-10-04 11:36:00,27.19,27.19,27.19,27.19,125.0,CAL +2023-10-04 11:35:00,27.17,27.17,27.17,27.17,751.0,CAL +2023-10-04 11:33:00,27.19,27.21,27.17,27.17,1182.0,CAL +2023-10-04 11:32:00,27.14,27.23,27.14,27.17,2048.0,CAL +2023-10-04 11:29:00,27.16,27.16,27.14,27.14,420.0,CAL +2023-10-04 11:28:00,27.115,27.12,27.115,27.12,398.0,CAL +2023-10-04 11:27:00,27.115,27.13,27.115,27.13,246.0,CAL +2023-10-04 11:26:00,27.12,27.12,27.11,27.12,1667.0,CAL +2023-10-04 11:25:00,27.04,27.1,27.04,27.09,1727.0,CAL +2023-10-04 11:24:00,27.035,27.04,27.035,27.04,229.0,CAL +2023-10-04 11:23:00,27.04,27.06,27.04,27.04,547.0,CAL +2023-10-04 11:22:00,27.11,27.11,27.08,27.08,2504.0,CAL +2023-10-04 11:21:00,27.12,27.12,27.12,27.12,101.0,CAL +2023-10-04 11:20:00,27.15,27.15,27.13,27.13,560.0,CAL +2023-10-04 11:19:00,27.13,27.13,27.1,27.1,315.0,CAL +2023-10-04 11:18:00,27.1,27.12,27.09,27.12,995.0,CAL +2023-10-04 11:17:00,27.075,27.075,27.06,27.06,281.0,CAL +2023-10-04 11:15:00,27.06,27.07,27.06,27.06,1025.0,CAL +2023-10-04 11:13:00,27.07,27.07,27.07,27.07,385.0,CAL +2023-10-04 11:12:00,27.086,27.086,27.086,27.086,1773.0,CAL +2023-10-04 11:11:00,27.13,27.13,27.07,27.07,2625.0,CAL +2023-10-04 11:10:00,27.08,27.09,27.07,27.07,1361.0,CAL +2023-10-04 11:09:00,27.06,27.062,27.03,27.03,622.0,CAL +2023-10-04 11:08:00,27.06,27.06,27.06,27.06,183.0,CAL +2023-10-04 11:07:00,27.06,27.06,27.03,27.03,622.0,CAL +2023-10-04 11:06:00,27.07,27.07,27.07,27.07,342.0,CAL +2023-10-04 11:05:00,27.02,27.02,27.02,27.02,165.0,CAL +2023-10-04 11:04:00,27.04,27.04,27.04,27.04,138.0,CAL +2023-10-04 11:03:00,27.02,27.04,27.02,27.04,231.0,CAL +2023-10-04 11:00:00,27.05,27.05,27.03,27.03,1054.0,CAL +2023-10-04 10:59:00,27.005,27.09,27.005,27.09,2157.0,CAL +2023-10-04 10:58:00,27.0,27.0,26.98,26.98,499.0,CAL +2023-10-04 10:57:00,26.995,26.995,26.975,26.975,470.0,CAL +2023-10-04 10:56:00,27.0,27.01,26.985,27.01,680.0,CAL +2023-10-04 10:55:00,26.97,26.985,26.97,26.985,776.0,CAL +2023-10-04 10:53:00,26.97,26.98,26.97,26.98,308.0,CAL +2023-10-04 10:52:00,27.0,27.0,26.995,26.995,677.0,CAL +2023-10-04 10:51:00,26.96,26.99,26.96,26.99,796.0,CAL +2023-10-04 10:50:00,26.96,26.96,26.96,26.96,261.0,CAL +2023-10-04 10:48:00,26.97,26.97,26.97,26.97,258.0,CAL +2023-10-04 10:47:00,26.99,26.99,26.99,26.99,365.0,CAL +2023-10-04 10:46:00,27.02,27.02,27.02,27.02,498.0,CAL +2023-10-04 10:45:00,27.02,27.02,27.02,27.02,131.0,CAL +2023-10-04 10:44:00,27.02,27.02,27.02,27.02,377.0,CAL +2023-10-04 10:43:00,27.12,27.12,27.1,27.1,1441.0,CAL +2023-10-04 10:41:00,27.1,27.135,27.085,27.135,1194.0,CAL +2023-10-04 10:40:00,27.06,27.08,27.06,27.06,511.0,CAL +2023-10-04 10:39:00,27.06,27.06,27.06,27.06,119.0,CAL +2023-10-04 10:38:00,27.06,27.06,27.06,27.06,437.0,CAL +2023-10-04 10:37:00,27.08,27.09,27.08,27.08,445.0,CAL +2023-10-04 10:35:00,27.115,27.115,27.08,27.094,1079.0,CAL +2023-10-04 10:34:00,27.105,27.15,27.083,27.115,1532.0,CAL +2023-10-04 10:33:00,27.11,27.11,27.09,27.09,1252.0,CAL +2023-10-04 10:31:00,27.1,27.14,27.1,27.11,1137.0,CAL +2023-10-04 10:30:00,26.99,27.09,26.96,27.09,3592.0,CAL +2023-10-04 10:29:00,27.0,27.0,27.0,27.0,317.0,CAL +2023-10-04 10:28:00,27.04,27.04,26.99,26.99,1161.0,CAL +2023-10-04 10:27:00,27.07,27.07,27.06,27.06,839.0,CAL +2023-10-04 10:26:00,27.07,27.07,27.07,27.07,161.0,CAL +2023-10-04 10:25:00,27.05,27.075,27.05,27.075,699.0,CAL +2023-10-04 10:24:00,27.08,27.08,27.03,27.03,211.0,CAL +2023-10-04 10:23:00,27.12,27.12,27.12,27.12,1354.0,CAL +2023-10-04 10:21:00,27.12,27.164,27.12,27.164,531.0,CAL +2023-10-04 10:18:00,27.235,27.235,27.19,27.2,1862.0,CAL +2023-10-04 10:16:00,27.28,27.28,27.21,27.21,1105.0,CAL +2023-10-04 10:14:00,27.34,27.34,27.28,27.28,2320.0,CAL +2023-10-04 10:12:00,27.28,27.28,27.26,27.26,1018.0,CAL +2023-10-04 10:10:00,27.31,27.31,27.28,27.28,244.0,CAL +2023-10-04 10:09:00,27.29,27.31,27.29,27.31,226.0,CAL +2023-10-04 10:07:00,27.31,27.31,27.3,27.3,529.0,CAL +2023-10-04 10:06:00,27.305,27.305,27.305,27.305,212.0,CAL +2023-10-04 10:05:00,27.29,27.29,27.29,27.29,135.0,CAL +2023-10-04 10:04:00,27.29,27.29,27.29,27.29,107.0,CAL +2023-10-04 10:03:00,27.27,27.27,27.27,27.27,121.0,CAL +2023-10-04 10:02:00,27.33,27.34,27.265,27.265,870.0,CAL +2023-10-04 10:00:00,27.305,27.42,27.305,27.35,2043.0,CAL +2023-10-04 09:58:00,27.36,27.36,27.36,27.36,140.0,CAL +2023-10-04 09:57:00,27.4,27.4,27.345,27.345,1222.0,CAL +2023-10-04 09:55:00,27.31,27.31,27.21,27.21,9520.0,CAL +2023-10-04 09:54:00,27.365,27.365,27.365,27.365,207.0,CAL +2023-10-04 09:53:00,27.365,27.365,27.32,27.32,349.0,CAL +2023-10-04 09:52:00,27.365,27.365,27.32,27.32,200.0,CAL +2023-10-04 09:50:00,27.4,27.4,27.29,27.29,1207.0,CAL +2023-10-04 09:49:00,27.41,27.41,27.41,27.41,237.0,CAL +2023-10-04 09:48:00,27.455,27.455,27.41,27.41,752.0,CAL +2023-10-04 09:46:00,27.44,27.44,27.38,27.38,887.0,CAL +2023-10-04 09:44:00,27.48,27.48,27.48,27.48,302.0,CAL +2023-10-04 09:43:00,27.5,27.5,27.5,27.5,398.0,CAL +2023-10-04 09:42:00,27.54,27.54,27.54,27.54,188.0,CAL +2023-10-04 09:41:00,27.57,27.57,27.57,27.57,538.0,CAL +2023-10-04 09:40:00,27.635,27.655,27.635,27.65,2407.0,CAL +2023-10-04 09:38:00,27.635,27.635,27.635,27.635,122.0,CAL +2023-10-04 09:34:00,27.625,27.625,27.625,27.625,500.0,CAL +2023-10-04 09:33:00,27.64,27.64,27.64,27.64,302.0,CAL +2023-10-04 09:32:00,27.615,27.74,27.615,27.74,1675.0,CAL +2023-10-04 09:30:00,27.63,27.63,27.63,27.63,2083.0,CAL +2023-10-04 08:28:00,27.71,27.71,27.71,27.71,1.0,CAL +2023-10-03 19:00:00,27.71,27.71,27.71,27.71,44332.0,CAL +2023-10-03 18:30:00,27.71,27.71,27.71,27.71,44332.0,CAL +2023-10-03 16:10:00,27.71,27.71,27.71,27.71,44332.0,CAL +2023-10-03 16:03:00,27.71,27.71,27.71,27.71,3020.0,CAL +2023-10-03 16:02:00,27.71,27.71,27.71,27.71,5592.0,CAL +2023-10-03 16:01:00,27.71,27.71,27.71,27.71,1833.0,CAL +2023-10-03 16:00:00,27.71,27.72,27.71,27.71,102904.0,CAL +2023-10-03 15:59:00,27.71,27.73,27.7,27.71,8769.0,CAL +2023-10-03 15:58:00,27.7,27.71,27.69,27.69,7204.0,CAL +2023-10-03 15:57:00,27.72,27.73,27.69,27.705,10335.0,CAL +2023-10-03 15:56:00,27.72,27.72,27.663,27.71,9679.0,CAL +2023-10-03 15:55:00,27.75,27.78,27.7,27.72,13435.0,CAL +2023-10-03 15:54:00,27.77,27.79,27.75,27.75,4652.0,CAL +2023-10-03 15:53:00,27.775,27.79,27.77,27.785,5019.0,CAL +2023-10-03 15:52:00,27.8,27.8,27.78,27.78,2527.0,CAL +2023-10-03 15:51:00,27.855,27.855,27.81,27.81,9559.0,CAL +2023-10-03 15:50:00,27.87,27.87,27.855,27.855,1583.0,CAL +2023-10-03 15:49:00,27.85,27.85,27.85,27.85,1279.0,CAL +2023-10-03 15:46:00,27.81,27.85,27.801,27.83,1845.0,CAL +2023-10-03 15:45:00,27.8,27.805,27.79,27.805,3201.0,CAL +2023-10-03 15:44:00,27.81,27.81,27.801,27.801,994.0,CAL +2023-10-03 15:43:00,27.84,27.85,27.81,27.81,2870.0,CAL +2023-10-03 15:40:00,27.83,27.83,27.81,27.81,1042.0,CAL +2023-10-03 15:39:00,27.805,27.805,27.805,27.805,563.0,CAL +2023-10-03 15:38:00,27.75,27.8,27.75,27.8,1928.0,CAL +2023-10-03 15:37:00,27.75,27.75,27.75,27.75,765.0,CAL +2023-10-03 15:36:00,27.725,27.75,27.725,27.75,1180.0,CAL +2023-10-03 15:35:00,27.72,27.72,27.705,27.72,2673.0,CAL +2023-10-03 15:34:00,27.8,27.8,27.73,27.73,7765.0,CAL +2023-10-03 15:33:00,27.84,27.84,27.81,27.81,1119.0,CAL +2023-10-03 15:32:00,27.87,27.87,27.86,27.86,705.0,CAL +2023-10-03 15:31:00,27.918,27.918,27.86,27.87,5743.0,CAL +2023-10-03 15:30:00,27.905,27.92,27.905,27.92,354.0,CAL +2023-10-03 15:29:00,27.9,27.91,27.9,27.905,2710.0,CAL +2023-10-03 15:28:00,27.87,27.87,27.87,27.87,348.0,CAL +2023-10-03 15:27:00,27.88,27.88,27.87,27.87,909.0,CAL +2023-10-03 15:26:00,27.88,27.88,27.88,27.88,110.0,CAL +2023-10-03 15:25:00,27.89,27.89,27.89,27.89,223.0,CAL +2023-10-03 15:24:00,27.936,27.936,27.89,27.915,574.0,CAL +2023-10-03 15:23:00,27.9,27.9,27.9,27.9,558.0,CAL +2023-10-03 15:22:00,27.93,27.95,27.9,27.95,2917.0,CAL +2023-10-03 15:21:00,28.03,28.03,27.96,27.96,3460.0,CAL +2023-10-03 15:19:00,28.005,28.005,28.005,28.005,149.0,CAL +2023-10-03 15:18:00,28.01,28.01,27.98,27.98,1043.0,CAL +2023-10-03 15:17:00,28.01,28.02,28.01,28.02,775.0,CAL +2023-10-03 15:16:00,27.96,28.01,27.95,28.01,2123.0,CAL +2023-10-03 15:15:00,27.94,27.94,27.94,27.94,330.0,CAL +2023-10-03 15:14:00,27.94,27.94,27.94,27.94,109.0,CAL +2023-10-03 15:13:00,27.94,27.95,27.94,27.95,1773.0,CAL +2023-10-03 15:10:00,27.945,27.945,27.94,27.943,656.0,CAL +2023-10-03 15:06:00,27.96,27.96,27.96,27.96,921.0,CAL +2023-10-03 15:05:00,28.0,28.0,28.0,28.0,107.0,CAL +2023-10-03 15:03:00,27.95,27.97,27.95,27.97,936.0,CAL +2023-10-03 15:02:00,27.9,27.9,27.9,27.9,285.0,CAL +2023-10-03 15:01:00,27.89,27.89,27.88,27.88,772.0,CAL +2023-10-03 15:00:00,27.91,27.915,27.9,27.9,434.0,CAL +2023-10-03 14:59:00,27.93,27.94,27.93,27.93,1063.0,CAL +2023-10-03 14:58:00,27.94,27.94,27.94,27.94,1255.0,CAL +2023-10-03 14:57:00,27.94,27.94,27.94,27.94,212.0,CAL +2023-10-03 14:56:00,27.915,27.92,27.9,27.92,959.0,CAL +2023-10-03 14:54:00,27.91,27.91,27.91,27.91,358.0,CAL +2023-10-03 14:51:00,27.92,27.92,27.92,27.92,152.0,CAL +2023-10-03 14:50:00,27.92,27.92,27.92,27.92,251.0,CAL +2023-10-03 14:48:00,27.95,27.95,27.92,27.925,1908.0,CAL +2023-10-03 14:47:00,27.94,27.94,27.94,27.94,854.0,CAL +2023-10-03 14:45:00,27.92,27.93,27.92,27.93,1203.0,CAL +2023-10-03 14:44:00,27.9,27.93,27.9,27.91,821.0,CAL +2023-10-03 14:43:00,27.92,27.92,27.92,27.92,374.0,CAL +2023-10-03 14:38:00,27.88,27.9,27.88,27.9,643.0,CAL +2023-10-03 14:37:00,27.85,27.85,27.85,27.85,131.0,CAL +2023-10-03 14:36:00,27.86,27.86,27.86,27.86,282.0,CAL +2023-10-03 14:35:00,27.87,27.87,27.87,27.87,410.0,CAL +2023-10-03 14:34:00,27.95,27.95,27.88,27.89,3282.0,CAL +2023-10-03 14:32:00,27.93,27.94,27.93,27.94,228.0,CAL +2023-10-03 14:31:00,27.92,27.92,27.92,27.92,379.0,CAL +2023-10-03 14:30:00,27.93,27.93,27.88,27.88,892.0,CAL +2023-10-03 14:29:00,27.83,27.9,27.83,27.9,1412.0,CAL +2023-10-03 14:27:00,27.801,27.81,27.802,27.81,549.0,CAL +2023-10-03 14:23:00,27.8,27.81,27.8,27.81,1746.0,CAL +2023-10-03 14:22:00,27.77,27.79,27.77,27.79,883.0,CAL +2023-10-03 14:21:00,27.75,27.75,27.75,27.75,1111.0,CAL +2023-10-03 14:20:00,27.71,27.71,27.71,27.71,150.0,CAL +2023-10-03 14:19:00,27.71,27.71,27.71,27.71,408.0,CAL +2023-10-03 14:15:00,27.73,27.73,27.73,27.73,144.0,CAL +2023-10-03 14:14:00,27.74,27.74,27.71,27.71,471.0,CAL +2023-10-03 14:10:00,27.73,27.73,27.73,27.73,1497.0,CAL +2023-10-03 14:07:00,27.7,27.7,27.7,27.7,160.0,CAL +2023-10-03 14:05:00,27.72,27.72,27.7,27.7,377.0,CAL +2023-10-03 14:03:00,27.78,27.78,27.78,27.78,797.0,CAL +2023-10-03 14:01:00,27.782,27.782,27.782,27.782,253.0,CAL +2023-10-03 14:00:00,27.81,27.81,27.81,27.81,157.0,CAL +2023-10-03 13:59:00,27.74,27.79,27.736,27.79,2114.0,CAL +2023-10-03 13:58:00,27.76,27.76,27.76,27.76,576.0,CAL +2023-10-03 13:56:00,27.8,27.8,27.77,27.77,765.0,CAL +2023-10-03 13:55:00,27.86,27.86,27.81,27.81,1197.0,CAL +2023-10-03 13:54:00,27.91,27.91,27.86,27.885,1609.0,CAL +2023-10-03 13:52:00,27.88,27.88,27.88,27.88,104.0,CAL +2023-10-03 13:50:00,27.87,27.87,27.87,27.87,849.0,CAL +2023-10-03 13:49:00,27.87,27.87,27.87,27.87,734.0,CAL +2023-10-03 13:48:00,27.88,27.88,27.88,27.88,884.0,CAL +2023-10-03 13:47:00,27.895,27.895,27.895,27.895,150.0,CAL +2023-10-03 13:44:00,27.88,27.9,27.88,27.9,227.0,CAL +2023-10-03 13:41:00,27.88,27.88,27.88,27.88,891.0,CAL +2023-10-03 13:40:00,27.88,27.88,27.88,27.88,703.0,CAL +2023-10-03 13:39:00,27.89,27.89,27.88,27.885,1593.0,CAL +2023-10-03 13:36:00,27.892,27.915,27.893,27.915,313.0,CAL +2023-10-03 13:34:00,27.91,27.91,27.91,27.91,642.0,CAL +2023-10-03 13:28:00,27.91,27.91,27.91,27.91,114.0,CAL +2023-10-03 13:27:00,27.86,27.89,27.86,27.89,218.0,CAL +2023-10-03 13:22:00,27.84,27.84,27.84,27.84,1936.0,CAL +2023-10-03 13:21:00,27.855,27.855,27.84,27.84,461.0,CAL +2023-10-03 13:19:00,27.86,27.86,27.86,27.86,651.0,CAL +2023-10-03 13:17:00,27.89,27.89,27.89,27.89,110.0,CAL +2023-10-03 13:15:00,27.92,27.92,27.92,27.92,137.0,CAL +2023-10-03 13:14:00,27.89,27.92,27.89,27.92,283.0,CAL +2023-10-03 13:09:00,27.89,27.89,27.89,27.89,105.0,CAL +2023-10-03 13:07:00,27.89,27.89,27.89,27.89,119.0,CAL +2023-10-03 13:02:00,27.9,27.92,27.9,27.92,1600.0,CAL +2023-10-03 13:00:00,27.87,27.87,27.87,27.87,127.0,CAL +2023-10-03 12:58:00,27.9,27.9,27.89,27.89,1396.0,CAL +2023-10-03 12:55:00,27.87,27.87,27.85,27.85,1518.0,CAL +2023-10-03 12:54:00,27.905,27.905,27.88,27.88,371.0,CAL +2023-10-03 12:52:00,27.89,27.89,27.89,27.89,445.0,CAL +2023-10-03 12:49:00,27.879,27.95,27.879,27.95,2515.0,CAL +2023-10-03 12:48:00,27.875,27.875,27.875,27.875,251.0,CAL +2023-10-03 12:47:00,27.875,27.875,27.875,27.875,194.0,CAL +2023-10-03 12:46:00,27.875,27.875,27.875,27.875,477.0,CAL +2023-10-03 12:45:00,27.89,27.892,27.89,27.892,420.0,CAL +2023-10-03 12:44:00,27.92,27.92,27.9,27.9,863.0,CAL +2023-10-03 12:42:00,27.96,27.96,27.92,27.92,1405.0,CAL +2023-10-03 12:41:00,27.99,27.99,27.99,27.99,123.0,CAL +2023-10-03 12:40:00,27.96,28.0,27.96,27.96,2023.0,CAL +2023-10-03 12:37:00,27.945,27.945,27.945,27.945,491.0,CAL +2023-10-03 12:36:00,27.93,27.945,27.915,27.945,935.0,CAL +2023-10-03 12:35:00,27.92,27.93,27.92,27.93,1503.0,CAL +2023-10-03 12:33:00,27.94,27.94,27.94,27.94,316.0,CAL +2023-10-03 12:32:00,27.941,27.942,27.942,27.942,122.0,CAL +2023-10-03 12:30:00,27.95,27.95,27.95,27.95,100.0,CAL +2023-10-03 12:29:00,27.945,27.99,27.945,27.96,1394.0,CAL +2023-10-03 12:28:00,27.925,27.95,27.925,27.94,861.0,CAL +2023-10-03 12:27:00,27.925,27.925,27.925,27.925,321.0,CAL +2023-10-03 12:26:00,27.925,27.93,27.925,27.925,600.0,CAL +2023-10-03 12:25:00,27.92,27.92,27.92,27.92,311.0,CAL +2023-10-03 12:24:00,27.9,27.93,27.9,27.93,609.0,CAL +2023-10-03 12:23:00,27.92,27.93,27.92,27.92,1208.0,CAL +2023-10-03 12:21:00,27.955,27.955,27.955,27.955,101.0,CAL +2023-10-03 12:20:00,27.97,27.97,27.92,27.92,2383.0,CAL +2023-10-03 12:19:00,27.975,27.975,27.975,27.975,116.0,CAL +2023-10-03 12:17:00,27.95,27.98,27.95,27.97,1597.0,CAL +2023-10-03 12:16:00,27.935,27.95,27.92,27.95,1945.0,CAL +2023-10-03 12:15:00,27.92,27.93,27.92,27.92,1133.0,CAL +2023-10-03 12:14:00,27.935,27.935,27.935,27.935,212.0,CAL +2023-10-03 12:13:00,27.93,27.93,27.93,27.93,596.0,CAL +2023-10-03 12:11:00,27.935,27.95,27.935,27.935,1097.0,CAL +2023-10-03 12:10:00,27.93,27.95,27.93,27.95,1181.0,CAL +2023-10-03 12:09:00,27.97,27.97,27.93,27.93,724.0,CAL +2023-10-03 12:08:00,27.98,27.98,27.98,27.98,270.0,CAL +2023-10-03 12:07:00,28.01,28.01,28.01,28.01,100.0,CAL +2023-10-03 12:06:00,28.06,28.06,28.015,28.015,1057.0,CAL +2023-10-03 12:05:00,28.06,28.06,28.05,28.05,418.0,CAL +2023-10-03 12:04:00,28.01,28.06,28.01,28.06,672.0,CAL +2023-10-03 12:03:00,28.02,28.02,28.0,28.0,1332.0,CAL +2023-10-03 12:02:00,28.07,28.07,28.04,28.04,494.0,CAL +2023-10-03 12:01:00,28.05,28.05,28.03,28.03,1655.0,CAL +2023-10-03 12:00:00,28.01,28.01,28.01,28.01,122.0,CAL +2023-10-03 11:59:00,27.965,28.01,27.965,28.01,781.0,CAL +2023-10-03 11:58:00,27.965,27.965,27.965,27.965,517.0,CAL +2023-10-03 11:57:00,27.93,27.93,27.93,27.93,310.0,CAL +2023-10-03 11:56:00,27.93,27.93,27.93,27.93,336.0,CAL +2023-10-03 11:55:00,27.925,27.99,27.925,27.94,3169.0,CAL +2023-10-03 11:54:00,27.925,27.925,27.925,27.925,328.0,CAL +2023-10-03 11:53:00,27.86,27.91,27.86,27.91,1733.0,CAL +2023-10-03 11:52:00,27.88,27.881,27.86,27.87,1504.0,CAL +2023-10-03 11:51:00,27.9,27.9,27.9,27.9,477.0,CAL +2023-10-03 11:50:00,27.915,27.94,27.915,27.94,1424.0,CAL +2023-10-03 11:49:00,27.94,27.94,27.94,27.94,294.0,CAL +2023-10-03 11:48:00,27.95,27.95,27.95,27.95,619.0,CAL +2023-10-03 11:46:00,27.865,27.945,27.865,27.945,2254.0,CAL +2023-10-03 11:45:00,27.86,27.86,27.86,27.86,758.0,CAL +2023-10-03 11:44:00,27.89,27.89,27.885,27.89,1656.0,CAL +2023-10-03 11:42:00,27.9,27.9,27.87,27.87,733.0,CAL +2023-10-03 11:40:00,27.88,27.94,27.88,27.93,2126.0,CAL +2023-10-03 11:39:00,27.81,27.82,27.81,27.82,552.0,CAL +2023-10-03 11:38:00,27.92,27.92,27.84,27.84,2387.0,CAL +2023-10-03 11:37:00,27.91,27.95,27.88,27.95,3308.0,CAL +2023-10-03 11:35:00,27.96,27.96,27.91,27.91,834.0,CAL +2023-10-03 11:34:00,27.98,27.98,27.96,27.96,600.0,CAL +2023-10-03 11:33:00,28.03,28.03,28.025,28.025,1542.0,CAL +2023-10-03 11:32:00,28.075,28.075,28.075,28.075,110.0,CAL +2023-10-03 11:31:00,28.03,28.03,28.03,28.03,200.0,CAL +2023-10-03 11:30:00,28.06,28.06,28.06,28.06,142.0,CAL +2023-10-03 11:27:00,28.05,28.05,28.04,28.04,1393.0,CAL +2023-10-03 11:26:00,28.11,28.11,28.11,28.11,111.0,CAL +2023-10-03 11:25:00,28.05,28.05,28.05,28.05,617.0,CAL +2023-10-03 11:24:00,28.11,28.11,28.075,28.075,1671.0,CAL +2023-10-03 11:23:00,28.08,28.11,28.05,28.11,1414.0,CAL +2023-10-03 11:21:00,28.12,28.12,28.12,28.12,253.0,CAL +2023-10-03 11:20:00,28.12,28.125,28.12,28.125,356.0,CAL +2023-10-03 11:19:00,28.115,28.12,28.115,28.12,340.0,CAL +2023-10-03 11:18:00,28.13,28.13,28.09,28.115,2449.0,CAL +2023-10-03 11:17:00,28.15,28.15,28.15,28.15,270.0,CAL +2023-10-03 11:15:00,28.15,28.18,28.15,28.18,1054.0,CAL +2023-10-03 11:13:00,28.12,28.12,28.12,28.12,436.0,CAL +2023-10-03 11:11:00,28.12,28.12,28.12,28.12,327.0,CAL +2023-10-03 11:10:00,28.14,28.14,28.14,28.14,574.0,CAL +2023-10-03 11:09:00,28.15,28.19,28.15,28.16,1524.0,CAL +2023-10-03 11:07:00,28.12,28.12,28.08,28.08,1726.0,CAL +2023-10-03 11:06:00,28.08,28.08,28.08,28.08,310.0,CAL +2023-10-03 11:05:00,28.065,28.13,28.065,28.13,1746.0,CAL +2023-10-03 11:00:00,28.07,28.07,28.03,28.03,849.0,CAL +2023-10-03 10:59:00,28.05,28.07,28.04,28.07,1604.0,CAL +2023-10-03 10:58:00,28.04,28.04,28.04,28.04,405.0,CAL +2023-10-03 10:57:00,28.1,28.1,28.055,28.055,2096.0,CAL +2023-10-03 10:56:00,28.12,28.12,28.095,28.095,1766.0,CAL +2023-10-03 10:55:00,28.14,28.15,28.14,28.14,984.0,CAL +2023-10-03 10:54:00,28.16,28.16,28.16,28.16,101.0,CAL +2023-10-03 10:53:00,28.13,28.15,28.13,28.14,871.0,CAL +2023-10-03 10:52:00,28.13,28.13,28.13,28.13,125.0,CAL +2023-10-03 10:51:00,28.11,28.12,28.11,28.12,850.0,CAL +2023-10-03 10:50:00,28.12,28.15,28.12,28.12,1667.0,CAL +2023-10-03 10:49:00,28.13,28.13,28.13,28.13,204.0,CAL +2023-10-03 10:48:00,28.11,28.11,28.108,28.108,555.0,CAL +2023-10-03 10:47:00,28.09,28.1,28.09,28.1,1794.0,CAL +2023-10-03 10:46:00,28.12,28.12,28.1,28.1,1421.0,CAL +2023-10-03 10:45:00,28.11,28.12,28.11,28.12,200.0,CAL +2023-10-03 10:43:00,28.09,28.12,28.09,28.12,906.0,CAL +2023-10-03 10:42:00,28.1,28.1,28.1,28.1,566.0,CAL +2023-10-03 10:39:00,28.095,28.095,28.095,28.095,180.0,CAL +2023-10-03 10:36:00,28.05,28.05,28.05,28.05,576.0,CAL +2023-10-03 10:34:00,28.02,28.02,28.02,28.02,258.0,CAL +2023-10-03 10:32:00,27.98,28.03,27.98,28.025,729.0,CAL +2023-10-03 10:31:00,28.0,28.03,28.0,28.005,1127.0,CAL +2023-10-03 10:30:00,27.93,27.98,27.93,27.98,2317.0,CAL +2023-10-03 10:29:00,27.93,27.93,27.93,27.93,114.0,CAL +2023-10-03 10:26:00,27.965,27.965,27.965,27.965,159.0,CAL +2023-10-03 10:24:00,27.965,27.965,27.965,27.965,296.0,CAL +2023-10-03 10:23:00,27.97,27.99,27.95,27.95,677.0,CAL +2023-10-03 10:22:00,28.04,28.045,28.02,28.02,1176.0,CAL +2023-10-03 10:21:00,28.06,28.07,28.03,28.05,2090.0,CAL +2023-10-03 10:20:00,28.02,28.02,28.0,28.0,584.0,CAL +2023-10-03 10:18:00,28.065,28.065,28.065,28.065,425.0,CAL +2023-10-03 10:17:00,28.064,28.064,28.064,28.064,1057.0,CAL +2023-10-03 10:15:00,28.08,28.085,28.053,28.053,652.0,CAL +2023-10-03 10:14:00,28.19,28.19,28.15,28.15,687.0,CAL +2023-10-03 10:13:00,28.2,28.2,28.2,28.2,267.0,CAL +2023-10-03 10:11:00,28.21,28.21,28.21,28.21,245.0,CAL +2023-10-03 10:10:00,28.25,28.25,28.25,28.25,615.0,CAL +2023-10-03 10:08:00,28.265,28.265,28.24,28.24,348.0,CAL +2023-10-03 10:07:00,28.28,28.28,28.24,28.24,378.0,CAL +2023-10-03 10:06:00,28.32,28.32,28.304,28.304,791.0,CAL +2023-10-03 10:05:00,28.33,28.33,28.33,28.33,136.0,CAL +2023-10-03 10:01:00,28.4,28.45,28.39,28.45,527.0,CAL +2023-10-03 10:00:00,28.41,28.41,28.36,28.36,737.0,CAL +2023-10-03 09:57:00,28.5,28.5,28.41,28.41,302.0,CAL +2023-10-03 09:56:00,28.5,28.5,28.5,28.5,101.0,CAL +2023-10-03 09:55:00,28.51,28.51,28.51,28.51,104.0,CAL +2023-10-03 09:53:00,28.43,28.43,28.42,28.42,215.0,CAL +2023-10-03 09:52:00,28.5,28.5,28.5,28.5,487.0,CAL +2023-10-03 09:51:00,28.47,28.52,28.46,28.52,726.0,CAL +2023-10-03 09:50:00,28.42,28.42,28.42,28.42,158.0,CAL +2023-10-03 09:48:00,28.39,28.39,28.39,28.39,205.0,CAL +2023-10-03 09:47:00,28.39,28.41,28.39,28.41,552.0,CAL +2023-10-03 09:44:00,28.39,28.39,28.39,28.39,163.0,CAL +2023-10-03 09:43:00,28.49,28.49,28.39,28.39,1444.0,CAL +2023-10-03 09:41:00,28.39,28.49,28.39,28.49,588.0,CAL +2023-10-03 09:40:00,28.39,28.39,28.35,28.35,775.0,CAL +2023-10-03 09:39:00,28.56,28.56,28.56,28.56,434.0,CAL +2023-10-03 09:38:00,28.51,28.51,28.51,28.51,334.0,CAL +2023-10-03 09:35:00,28.57,28.57,28.475,28.475,421.0,CAL +2023-10-03 09:30:00,28.33,28.33,28.33,28.33,1794.0,CAL +2023-10-03 08:51:00,28.44,28.44,28.44,28.44,86.0,CAL +2023-10-03 07:33:00,28.44,28.44,28.44,28.44,17.0,CAL +2023-10-02 19:00:00,28.44,28.44,28.44,28.44,108789.0,CAL +2023-10-02 18:30:00,28.44,28.44,28.44,28.44,108789.0,CAL +2023-10-02 16:10:00,28.44,28.44,28.44,28.44,108789.0,CAL +2023-10-02 16:04:00,28.439,28.439,28.439,28.439,24800.0,CAL +2023-10-02 16:02:00,28.44,28.44,28.44,28.44,1980.0,CAL +2023-10-02 16:01:00,28.44,28.44,28.44,28.44,17802.0,CAL +2023-10-02 16:00:00,28.45,28.45,28.43,28.44,238749.0,CAL +2023-10-02 15:59:00,28.35,28.45,28.35,28.45,23933.0,CAL +2023-10-02 15:58:00,28.43,28.43,28.37,28.37,15503.0,CAL +2023-10-02 15:57:00,28.385,28.47,28.385,28.43,15784.0,CAL +2023-10-02 15:56:00,28.36,28.39,28.36,28.385,5262.0,CAL +2023-10-02 15:55:00,28.27,28.36,28.27,28.36,13051.0,CAL +2023-10-02 15:54:00,28.24,28.27,28.191,28.27,5304.0,CAL +2023-10-02 15:53:00,28.245,28.26,28.241,28.25,6316.0,CAL +2023-10-02 15:52:00,28.27,28.27,28.241,28.245,3487.0,CAL +2023-10-02 15:51:00,28.24,28.27,28.24,28.261,6864.0,CAL +2023-10-02 15:50:00,28.24,28.24,28.22,28.24,1983.0,CAL +2023-10-02 15:49:00,28.235,28.235,28.235,28.235,385.0,CAL +2023-10-02 15:48:00,28.23,28.23,28.23,28.23,595.0,CAL +2023-10-02 15:47:00,28.21,28.24,28.21,28.23,4433.0,CAL +2023-10-02 15:46:00,28.22,28.22,28.22,28.22,652.0,CAL +2023-10-02 15:45:00,28.21,28.21,28.21,28.21,199.0,CAL +2023-10-02 15:44:00,28.23,28.24,28.21,28.22,1306.0,CAL +2023-10-02 15:43:00,28.25,28.25,28.231,28.232,3282.0,CAL +2023-10-02 15:42:00,28.22,28.24,28.22,28.23,2345.0,CAL +2023-10-02 15:41:00,28.2,28.21,28.2,28.21,1263.0,CAL +2023-10-02 15:40:00,28.2,28.2,28.191,28.191,773.0,CAL +2023-10-02 15:39:00,28.24,28.26,28.21,28.21,2743.0,CAL +2023-10-02 15:38:00,28.23,28.25,28.23,28.231,1582.0,CAL +2023-10-02 15:36:00,28.25,28.25,28.23,28.23,2820.0,CAL +2023-10-02 15:35:00,28.29,28.29,28.28,28.28,509.0,CAL +2023-10-02 15:34:00,28.311,28.311,28.281,28.281,2548.0,CAL +2023-10-02 15:29:00,28.3,28.3,28.29,28.29,489.0,CAL +2023-10-02 15:28:00,28.25,28.3,28.25,28.28,2009.0,CAL +2023-10-02 15:27:00,28.271,28.271,28.26,28.26,1255.0,CAL +2023-10-02 15:26:00,28.28,28.28,28.272,28.28,574.0,CAL +2023-10-02 15:24:00,28.31,28.31,28.31,28.31,312.0,CAL +2023-10-02 15:23:00,28.34,28.34,28.33,28.33,754.0,CAL +2023-10-02 15:22:00,28.38,28.41,28.34,28.34,3006.0,CAL +2023-10-02 15:21:00,28.35,28.36,28.34,28.36,1273.0,CAL +2023-10-02 15:20:00,28.31,28.34,28.31,28.33,1879.0,CAL +2023-10-02 15:19:00,28.34,28.34,28.32,28.32,1055.0,CAL +2023-10-02 15:18:00,28.37,28.37,28.37,28.37,1218.0,CAL +2023-10-02 15:16:00,28.34,28.34,28.34,28.34,249.0,CAL +2023-10-02 15:14:00,28.36,28.36,28.35,28.35,501.0,CAL +2023-10-02 15:13:00,28.44,28.44,28.37,28.37,2162.0,CAL +2023-10-02 15:12:00,28.38,28.43,28.38,28.42,2448.0,CAL +2023-10-02 15:10:00,28.36,28.385,28.33,28.38,3070.0,CAL +2023-10-02 15:09:00,28.345,28.345,28.32,28.34,523.0,CAL +2023-10-02 15:08:00,28.345,28.37,28.345,28.345,467.0,CAL +2023-10-02 15:07:00,28.37,28.37,28.37,28.37,109.0,CAL +2023-10-02 15:06:00,28.31,28.34,28.31,28.33,3594.0,CAL +2023-10-02 15:05:00,28.29,28.29,28.29,28.29,138.0,CAL +2023-10-02 15:04:00,28.32,28.32,28.32,28.32,129.0,CAL +2023-10-02 15:02:00,28.25,28.32,28.25,28.3,3936.0,CAL +2023-10-02 15:01:00,28.225,28.225,28.2,28.2,495.0,CAL +2023-10-02 15:00:00,28.21,28.225,28.21,28.225,828.0,CAL +2023-10-02 14:59:00,28.21,28.21,28.21,28.21,989.0,CAL +2023-10-02 14:58:00,28.24,28.24,28.24,28.24,158.0,CAL +2023-10-02 14:56:00,28.251,28.251,28.251,28.251,243.0,CAL +2023-10-02 14:55:00,28.32,28.32,28.25,28.25,2305.0,CAL +2023-10-02 14:54:00,28.335,28.36,28.335,28.34,3388.0,CAL +2023-10-02 14:50:00,28.32,28.32,28.32,28.32,522.0,CAL +2023-10-02 14:49:00,28.31,28.31,28.31,28.31,255.0,CAL +2023-10-02 14:48:00,28.31,28.34,28.31,28.34,398.0,CAL +2023-10-02 14:47:00,28.34,28.34,28.34,28.34,276.0,CAL +2023-10-02 14:46:00,28.31,28.31,28.31,28.31,351.0,CAL +2023-10-02 14:45:00,28.32,28.335,28.32,28.335,543.0,CAL +2023-10-02 14:44:00,28.32,28.32,28.32,28.32,215.0,CAL +2023-10-02 14:43:00,28.31,28.32,28.31,28.32,410.0,CAL +2023-10-02 14:42:00,28.32,28.34,28.32,28.34,814.0,CAL +2023-10-02 14:41:00,28.345,28.345,28.32,28.32,363.0,CAL +2023-10-02 14:40:00,28.34,28.34,28.34,28.34,393.0,CAL +2023-10-02 14:38:00,28.355,28.355,28.33,28.33,840.0,CAL +2023-10-02 14:37:00,28.355,28.355,28.355,28.355,491.0,CAL +2023-10-02 14:36:00,28.33,28.355,28.33,28.355,277.0,CAL +2023-10-02 14:35:00,28.33,28.331,28.33,28.331,721.0,CAL +2023-10-02 14:34:00,28.355,28.355,28.355,28.355,1528.0,CAL +2023-10-02 14:33:00,28.33,28.355,28.33,28.355,248.0,CAL +2023-10-02 14:31:00,28.33,28.33,28.33,28.33,305.0,CAL +2023-10-02 14:29:00,28.34,28.34,28.34,28.34,169.0,CAL +2023-10-02 14:28:00,28.36,28.36,28.36,28.36,773.0,CAL +2023-10-02 14:27:00,28.37,28.37,28.37,28.37,745.0,CAL +2023-10-02 14:25:00,28.4,28.4,28.4,28.4,180.0,CAL +2023-10-02 14:24:00,28.38,28.38,28.38,28.38,215.0,CAL +2023-10-02 14:23:00,28.38,28.38,28.38,28.38,131.0,CAL +2023-10-02 14:21:00,28.38,28.38,28.35,28.35,538.0,CAL +2023-10-02 14:20:00,28.42,28.42,28.39,28.39,708.0,CAL +2023-10-02 14:17:00,28.44,28.44,28.44,28.44,546.0,CAL +2023-10-02 14:16:00,28.45,28.46,28.45,28.459,1480.0,CAL +2023-10-02 14:15:00,28.46,28.46,28.46,28.46,607.0,CAL +2023-10-02 14:14:00,28.47,28.47,28.47,28.47,947.0,CAL +2023-10-02 14:13:00,28.5,28.5,28.47,28.47,252.0,CAL +2023-10-02 14:12:00,28.49,28.49,28.49,28.49,186.0,CAL +2023-10-02 14:11:00,28.47,28.47,28.47,28.47,234.0,CAL +2023-10-02 14:10:00,28.51,28.51,28.48,28.48,651.0,CAL +2023-10-02 14:06:00,28.49,28.49,28.49,28.49,266.0,CAL +2023-10-02 14:04:00,28.48,28.48,28.48,28.48,434.0,CAL +2023-10-02 14:03:00,28.51,28.51,28.49,28.5,888.0,CAL +2023-10-02 14:02:00,28.5,28.5,28.49,28.49,811.0,CAL +2023-10-02 14:01:00,28.5,28.5,28.5,28.5,370.0,CAL +2023-10-02 14:00:00,28.49,28.51,28.49,28.5,2158.0,CAL +2023-10-02 13:59:00,28.5,28.51,28.485,28.485,2165.0,CAL +2023-10-02 13:58:00,28.51,28.51,28.51,28.51,684.0,CAL +2023-10-02 13:55:00,28.53,28.53,28.53,28.53,669.0,CAL +2023-10-02 13:54:00,28.54,28.54,28.533,28.533,525.0,CAL +2023-10-02 13:52:00,28.545,28.56,28.545,28.555,1432.0,CAL +2023-10-02 13:50:00,28.55,28.55,28.53,28.53,758.0,CAL +2023-10-02 13:48:00,28.56,28.56,28.56,28.56,212.0,CAL +2023-10-02 13:46:00,28.55,28.56,28.55,28.56,682.0,CAL +2023-10-02 13:45:00,28.545,28.545,28.53,28.53,626.0,CAL +2023-10-02 13:43:00,28.53,28.53,28.53,28.53,135.0,CAL +2023-10-02 13:42:00,28.5,28.54,28.5,28.53,2797.0,CAL +2023-10-02 13:40:00,28.47,28.5,28.47,28.48,2274.0,CAL +2023-10-02 13:39:00,28.5,28.5,28.48,28.48,795.0,CAL +2023-10-02 13:38:00,28.56,28.56,28.53,28.53,464.0,CAL +2023-10-02 13:36:00,28.5,28.5,28.5,28.5,110.0,CAL +2023-10-02 13:35:00,28.53,28.53,28.53,28.53,205.0,CAL +2023-10-02 13:34:00,28.53,28.53,28.53,28.53,712.0,CAL +2023-10-02 13:33:00,28.53,28.53,28.5,28.53,3418.0,CAL +2023-10-02 13:31:00,28.543,28.543,28.543,28.543,553.0,CAL +2023-10-02 13:30:00,28.54,28.58,28.54,28.56,2457.0,CAL +2023-10-02 13:29:00,28.54,28.54,28.54,28.54,207.0,CAL +2023-10-02 13:28:00,28.56,28.56,28.54,28.54,1274.0,CAL +2023-10-02 13:27:00,28.555,28.57,28.555,28.57,980.0,CAL +2023-10-02 13:24:00,28.555,28.555,28.555,28.555,328.0,CAL +2023-10-02 13:23:00,28.555,28.555,28.555,28.555,116.0,CAL +2023-10-02 13:22:00,28.555,28.555,28.555,28.555,300.0,CAL +2023-10-02 13:21:00,28.555,28.555,28.555,28.555,677.0,CAL +2023-10-02 13:20:00,28.54,28.54,28.54,28.54,1316.0,CAL +2023-10-02 13:19:00,28.69,28.69,28.55,28.55,8737.0,CAL +2023-10-02 13:15:00,28.64,28.64,28.64,28.64,211.0,CAL +2023-10-02 13:14:00,28.67,28.67,28.64,28.64,1659.0,CAL +2023-10-02 13:13:00,28.66,28.66,28.66,28.66,379.0,CAL +2023-10-02 13:12:00,28.67,28.67,28.67,28.67,1195.0,CAL +2023-10-02 13:11:00,28.7,28.7,28.7,28.7,356.0,CAL +2023-10-02 13:09:00,28.729,28.729,28.729,28.729,249.0,CAL +2023-10-02 13:06:00,28.74,28.74,28.74,28.74,101.0,CAL +2023-10-02 13:05:00,28.76,28.76,28.76,28.76,116.0,CAL +2023-10-02 13:01:00,28.7,28.76,28.7,28.76,417.0,CAL +2023-10-02 12:57:00,28.67,28.67,28.67,28.67,105.0,CAL +2023-10-02 12:56:00,28.62,28.62,28.62,28.62,200.0,CAL +2023-10-02 12:55:00,28.64,28.64,28.64,28.64,303.0,CAL +2023-10-02 12:54:00,28.64,28.64,28.64,28.64,353.0,CAL +2023-10-02 12:53:00,28.57,28.635,28.57,28.615,3302.0,CAL +2023-10-02 12:50:00,28.59,28.59,28.59,28.59,157.0,CAL +2023-10-02 12:48:00,28.61,28.61,28.61,28.61,641.0,CAL +2023-10-02 12:45:00,28.59,28.59,28.59,28.59,105.0,CAL +2023-10-02 12:42:00,28.61,28.61,28.61,28.61,825.0,CAL +2023-10-02 12:41:00,28.64,28.64,28.62,28.62,774.0,CAL +2023-10-02 12:40:00,28.67,28.67,28.67,28.67,211.0,CAL +2023-10-02 12:37:00,28.64,28.64,28.64,28.64,245.0,CAL +2023-10-02 12:35:00,28.67,28.67,28.67,28.67,228.0,CAL +2023-10-02 12:33:00,28.67,28.67,28.67,28.67,110.0,CAL +2023-10-02 12:28:00,28.659,28.659,28.65,28.65,831.0,CAL +2023-10-02 12:27:00,28.58,28.68,28.58,28.64,4846.0,CAL +2023-10-02 12:22:00,28.54,28.54,28.54,28.54,125.0,CAL +2023-10-02 12:20:00,28.54,28.54,28.54,28.54,392.0,CAL +2023-10-02 12:19:00,28.57,28.57,28.57,28.57,645.0,CAL +2023-10-02 12:15:00,28.62,28.63,28.58,28.61,3061.0,CAL +2023-10-02 12:13:00,28.65,28.65,28.65,28.65,282.0,CAL +2023-10-02 12:11:00,28.63,28.635,28.63,28.635,505.0,CAL +2023-10-02 12:06:00,28.61,28.64,28.61,28.64,820.0,CAL +2023-10-02 12:05:00,28.63,28.63,28.61,28.61,665.0,CAL +2023-10-02 12:04:00,28.66,28.66,28.66,28.66,836.0,CAL +2023-10-02 12:01:00,28.66,28.68,28.65,28.67,1540.0,CAL +2023-10-02 12:00:00,28.65,28.65,28.65,28.65,343.0,CAL +2023-10-02 11:58:00,28.6,28.6,28.6,28.6,175.0,CAL +2023-10-02 11:55:00,28.63,28.63,28.63,28.63,256.0,CAL +2023-10-02 11:53:00,28.64,28.64,28.63,28.64,1145.0,CAL +2023-10-02 11:52:00,28.64,28.64,28.64,28.64,139.0,CAL +2023-10-02 11:46:00,28.67,28.67,28.66,28.66,428.0,CAL +2023-10-02 11:43:00,28.63,28.66,28.63,28.66,2390.0,CAL +2023-10-02 11:39:00,28.59,28.59,28.59,28.59,326.0,CAL +2023-10-02 11:36:00,28.665,28.665,28.62,28.62,1025.0,CAL +2023-10-02 11:35:00,28.72,28.72,28.65,28.65,2004.0,CAL +2023-10-02 11:33:00,28.72,28.72,28.72,28.72,350.0,CAL +2023-10-02 11:29:00,28.745,28.745,28.745,28.745,780.0,CAL +2023-10-02 11:26:00,28.77,28.77,28.74,28.74,796.0,CAL +2023-10-02 11:21:00,28.72,28.74,28.72,28.74,1173.0,CAL +2023-10-02 11:20:00,28.67,28.67,28.67,28.67,533.0,CAL +2023-10-02 11:19:00,28.68,28.68,28.68,28.68,854.0,CAL +2023-10-02 11:17:00,28.665,28.665,28.665,28.665,332.0,CAL +2023-10-02 11:15:00,28.63,28.66,28.63,28.66,776.0,CAL +2023-10-02 11:12:00,28.57,28.59,28.57,28.59,1105.0,CAL +2023-10-02 11:09:00,28.59,28.59,28.59,28.59,881.0,CAL +2023-10-02 11:06:00,28.6,28.6,28.6,28.6,179.0,CAL +2023-10-02 11:04:00,28.55,28.609,28.55,28.609,845.0,CAL +2023-10-02 11:03:00,28.57,28.6,28.57,28.58,739.0,CAL +2023-10-02 11:02:00,28.47,28.55,28.47,28.52,1857.0,CAL +2023-10-02 10:58:00,28.44,28.49,28.36,28.49,4429.0,CAL +2023-10-02 10:57:00,28.48,28.48,28.48,28.48,190.0,CAL +2023-10-02 10:56:00,28.485,28.485,28.485,28.485,101.0,CAL +2023-10-02 10:55:00,28.571,28.59,28.49,28.49,3807.0,CAL +2023-10-02 10:54:00,28.64,28.68,28.63,28.63,9399.0,CAL +2023-10-02 10:53:00,28.66,28.66,28.65,28.65,918.0,CAL +2023-10-02 10:52:00,28.715,28.715,28.67,28.67,1121.0,CAL +2023-10-02 10:51:00,28.7,28.72,28.7,28.72,644.0,CAL +2023-10-02 10:49:00,28.74,28.805,28.73,28.775,6754.0,CAL +2023-10-02 10:48:00,28.79,28.79,28.78,28.78,791.0,CAL +2023-10-02 10:47:00,28.79,28.79,28.79,28.79,124.0,CAL +2023-10-02 10:44:00,28.755,28.8,28.755,28.8,731.0,CAL +2023-10-02 10:43:00,28.74,28.76,28.74,28.76,591.0,CAL +2023-10-02 10:42:00,28.68,28.73,28.68,28.715,905.0,CAL +2023-10-02 10:41:00,28.68,28.68,28.68,28.68,635.0,CAL +2023-10-02 10:40:00,28.705,28.708,28.705,28.708,650.0,CAL +2023-10-02 10:39:00,28.64,28.69,28.64,28.69,3124.0,CAL +2023-10-02 10:38:00,28.625,28.625,28.6,28.6,838.0,CAL +2023-10-02 10:37:00,28.63,28.63,28.63,28.63,237.0,CAL +2023-10-02 10:36:00,28.631,28.631,28.631,28.631,1408.0,CAL +2023-10-02 10:35:00,28.62,28.62,28.62,28.62,112.0,CAL +2023-10-02 10:32:00,28.59,28.66,28.59,28.66,937.0,CAL +2023-10-02 10:31:00,28.6,28.6,28.6,28.6,441.0,CAL +2023-10-02 10:30:00,28.61,28.61,28.61,28.61,323.0,CAL +2023-10-02 10:28:00,28.61,28.64,28.6,28.64,2977.0,CAL +2023-10-02 10:27:00,28.7,28.7,28.65,28.65,1161.0,CAL +2023-10-02 10:26:00,28.73,28.73,28.71,28.73,561.0,CAL +2023-10-02 10:25:00,28.77,28.77,28.77,28.77,185.0,CAL +2023-10-02 10:23:00,28.74,28.765,28.74,28.765,504.0,CAL +2023-10-02 10:22:00,28.77,28.77,28.76,28.76,608.0,CAL +2023-10-02 10:18:00,28.83,28.83,28.83,28.83,1913.0,CAL +2023-10-02 10:16:00,28.8,28.8,28.72,28.79,2362.0,CAL +2023-10-02 10:12:00,28.733,28.733,28.733,28.733,295.0,CAL +2023-10-02 10:11:00,28.75,28.755,28.75,28.755,634.0,CAL +2023-10-02 10:09:00,28.775,28.775,28.775,28.775,168.0,CAL +2023-10-02 10:08:00,28.72,28.78,28.72,28.75,552.0,CAL +2023-10-02 10:07:00,28.76,28.76,28.76,28.76,352.0,CAL +2023-10-02 10:05:00,28.76,28.76,28.74,28.74,673.0,CAL +2023-10-02 10:01:00,28.86,28.86,28.81,28.81,574.0,CAL +2023-10-02 10:00:00,28.73,28.82,28.64,28.82,967.0,CAL +2023-10-02 09:58:00,28.74,28.74,28.74,28.74,214.0,CAL +2023-10-02 09:54:00,28.76,28.76,28.72,28.72,1178.0,CAL +2023-10-02 09:53:00,28.695,28.695,28.66,28.66,467.0,CAL +2023-10-02 09:50:00,28.594,28.645,28.594,28.645,1952.0,CAL +2023-10-02 09:49:00,28.56,28.56,28.56,28.56,208.0,CAL +2023-10-02 09:48:00,28.58,28.655,28.58,28.655,266.0,CAL +2023-10-02 09:47:00,28.66,28.66,28.66,28.66,128.0,CAL +2023-10-02 09:46:00,28.66,28.66,28.66,28.66,204.0,CAL +2023-10-02 09:45:00,28.55,28.57,28.53,28.53,891.0,CAL +2023-10-02 09:44:00,28.58,28.58,28.58,28.58,190.0,CAL +2023-10-02 09:42:00,28.71,28.73,28.52,28.52,1395.0,CAL +2023-10-02 09:41:00,28.705,28.705,28.705,28.705,102.0,CAL +2023-10-02 09:38:00,28.705,28.705,28.705,28.705,149.0,CAL +2023-10-02 09:37:00,29.06,29.06,29.06,29.06,105.0,CAL +2023-10-02 09:36:00,29.1,29.1,28.97,28.97,253.0,CAL +2023-10-02 09:34:00,28.642,28.643,28.643,28.643,101.0,CAL +2023-10-02 09:30:00,28.44,28.44,28.44,28.44,2869.0,CAL +2023-10-02 08:08:00,28.77,28.77,28.76,28.76,8.0,CAL +2023-09-29 19:00:00,28.76,28.76,28.76,28.76,78927.0,CAL +2023-09-29 18:30:00,28.76,28.76,28.76,28.76,78927.0,CAL +2023-09-29 18:06:00,28.76,28.76,28.76,28.76,16.0,CAL +2023-09-29 16:10:00,28.76,28.76,28.76,28.76,78927.0,CAL +2023-09-29 16:02:00,28.76,28.76,28.76,28.76,4084.0,CAL +2023-09-29 16:01:00,28.76,28.76,28.76,28.76,8086.0,CAL +2023-09-29 16:00:00,28.76,28.76,28.76,28.76,166106.0,CAL +2023-09-29 15:59:00,28.82,28.85,28.76,28.76,31191.0,CAL +2023-09-29 15:58:00,28.85,28.85,28.81,28.82,7094.0,CAL +2023-09-29 15:57:00,28.785,28.85,28.785,28.85,9437.0,CAL +2023-09-29 15:56:00,28.82,28.82,28.77,28.79,10046.0,CAL +2023-09-29 15:55:00,28.81,28.829,28.78,28.829,4374.0,CAL +2023-09-29 15:54:00,28.81,28.87,28.81,28.83,6001.0,CAL +2023-09-29 15:53:00,28.91,28.91,28.81,28.81,6246.0,CAL +2023-09-29 15:52:00,28.93,28.93,28.89,28.91,6550.0,CAL +2023-09-29 15:51:00,28.94,28.94,28.9,28.91,5047.0,CAL +2023-09-29 15:50:00,29.0,29.02,28.91,28.94,10297.0,CAL +2023-09-29 15:49:00,28.96,28.99,28.96,28.99,3277.0,CAL +2023-09-29 15:48:00,28.95,28.95,28.93,28.93,1986.0,CAL +2023-09-29 15:47:00,28.98,28.98,28.94,28.94,2664.0,CAL +2023-09-29 15:46:00,28.93,28.97,28.93,28.97,4332.0,CAL +2023-09-29 15:45:00,28.935,28.935,28.89,28.91,3885.0,CAL +2023-09-29 15:44:00,28.95,28.95,28.95,28.95,371.0,CAL +2023-09-29 15:43:00,28.96,28.97,28.95,28.95,1393.0,CAL +2023-09-29 15:42:00,28.96,28.97,28.94,28.96,1835.0,CAL +2023-09-29 15:41:00,28.96,28.96,28.955,28.96,661.0,CAL +2023-09-29 15:40:00,28.94,28.96,28.94,28.96,1730.0,CAL +2023-09-29 15:39:00,28.94,28.95,28.94,28.95,812.0,CAL +2023-09-29 15:38:00,28.97,28.97,28.95,28.95,871.0,CAL +2023-09-29 15:37:00,28.98,28.98,28.97,28.97,1147.0,CAL +2023-09-29 15:36:00,28.98,28.98,28.97,28.97,851.0,CAL +2023-09-29 15:35:00,28.98,28.99,28.97,28.97,2635.0,CAL +2023-09-29 15:34:00,29.01,29.01,28.975,29.0,2659.0,CAL +2023-09-29 15:33:00,28.99,29.0,28.985,29.0,1042.0,CAL +2023-09-29 15:32:00,28.985,29.01,28.98,29.0,1475.0,CAL +2023-09-29 15:31:00,28.99,29.0,28.98,28.988,753.0,CAL +2023-09-29 15:30:00,29.03,29.03,29.0,29.0,1232.0,CAL +2023-09-29 15:29:00,29.055,29.055,29.04,29.04,1086.0,CAL +2023-09-29 15:28:00,29.07,29.08,29.07,29.08,1884.0,CAL +2023-09-29 15:27:00,29.045,29.08,29.045,29.08,907.0,CAL +2023-09-29 15:26:00,29.05,29.055,29.05,29.05,1307.0,CAL +2023-09-29 15:25:00,29.09,29.13,29.05,29.065,3066.0,CAL +2023-09-29 15:24:00,29.04,29.085,29.04,29.085,1485.0,CAL +2023-09-29 15:23:00,28.98,29.03,28.98,29.03,783.0,CAL +2023-09-29 15:22:00,28.96,28.97,28.95,28.97,1681.0,CAL +2023-09-29 15:21:00,28.96,28.975,28.96,28.975,1014.0,CAL +2023-09-29 15:20:00,28.95,28.95,28.935,28.95,1246.0,CAL +2023-09-29 15:19:00,28.97,28.97,28.96,28.96,925.0,CAL +2023-09-29 15:18:00,28.98,28.99,28.98,28.98,974.0,CAL +2023-09-29 15:17:00,28.975,28.975,28.975,28.975,111.0,CAL +2023-09-29 15:15:00,28.97,28.99,28.97,28.99,314.0,CAL +2023-09-29 15:14:00,28.97,28.97,28.95,28.95,1106.0,CAL +2023-09-29 15:13:00,28.93,28.945,28.93,28.945,669.0,CAL +2023-09-29 15:12:00,28.93,28.93,28.93,28.93,494.0,CAL +2023-09-29 15:11:00,28.89,28.89,28.89,28.89,221.0,CAL +2023-09-29 15:10:00,28.87,28.9,28.865,28.89,1059.0,CAL +2023-09-29 15:09:00,28.885,28.885,28.885,28.885,103.0,CAL +2023-09-29 15:08:00,28.89,28.89,28.88,28.885,1443.0,CAL +2023-09-29 15:06:00,28.89,28.89,28.87,28.87,1773.0,CAL +2023-09-29 15:05:00,28.87,28.89,28.87,28.89,416.0,CAL +2023-09-29 15:04:00,28.89,28.89,28.89,28.89,860.0,CAL +2023-09-29 15:03:00,28.92,28.92,28.88,28.88,1432.0,CAL +2023-09-29 15:02:00,28.98,28.98,28.93,28.94,2312.0,CAL +2023-09-29 15:01:00,28.99,29.01,28.975,28.99,1044.0,CAL +2023-09-29 15:00:00,28.95,28.975,28.95,28.975,655.0,CAL +2023-09-29 14:59:00,28.94,28.94,28.94,28.94,222.0,CAL +2023-09-29 14:57:00,28.9,28.92,28.9,28.92,1317.0,CAL +2023-09-29 14:55:00,28.92,28.92,28.88,28.88,2131.0,CAL +2023-09-29 14:54:00,28.92,28.92,28.91,28.91,450.0,CAL +2023-09-29 14:53:00,28.9,28.9,28.9,28.9,462.0,CAL +2023-09-29 14:52:00,28.88,28.89,28.88,28.885,892.0,CAL +2023-09-29 14:50:00,28.96,28.96,28.9,28.9,3365.0,CAL +2023-09-29 14:49:00,28.885,28.96,28.885,28.96,2137.0,CAL +2023-09-29 14:48:00,28.9,28.9,28.89,28.89,291.0,CAL +2023-09-29 14:47:00,28.925,28.925,28.925,28.925,222.0,CAL +2023-09-29 14:46:00,28.95,28.95,28.93,28.93,1220.0,CAL +2023-09-29 14:45:00,28.955,28.955,28.955,28.955,247.0,CAL +2023-09-29 14:43:00,28.93,28.95,28.93,28.948,963.0,CAL +2023-09-29 14:42:00,28.92,28.92,28.92,28.92,238.0,CAL +2023-09-29 14:41:00,28.93,28.93,28.93,28.93,587.0,CAL +2023-09-29 14:40:00,28.94,28.94,28.94,28.94,947.0,CAL +2023-09-29 14:39:00,28.93,28.93,28.92,28.92,999.0,CAL +2023-09-29 14:36:00,28.95,28.95,28.95,28.95,240.0,CAL +2023-09-29 14:35:00,28.95,28.95,28.95,28.95,435.0,CAL +2023-09-29 14:34:00,28.92,28.94,28.92,28.93,926.0,CAL +2023-09-29 14:33:00,28.915,28.915,28.9,28.9,459.0,CAL +2023-09-29 14:32:00,28.915,28.915,28.915,28.915,136.0,CAL +2023-09-29 14:31:00,28.915,28.915,28.915,28.915,150.0,CAL +2023-09-29 14:29:00,28.908,28.91,28.89,28.91,1382.0,CAL +2023-09-29 14:28:00,28.97,28.97,28.95,28.95,588.0,CAL +2023-09-29 14:27:00,29.08,29.08,29.03,29.03,2562.0,CAL +2023-09-29 14:25:00,29.06,29.06,29.05,29.05,468.0,CAL +2023-09-29 14:24:00,29.045,29.07,29.045,29.07,922.0,CAL +2023-09-29 14:22:00,29.06,29.06,29.05,29.05,635.0,CAL +2023-09-29 14:17:00,29.035,29.035,29.02,29.02,563.0,CAL +2023-09-29 14:16:00,29.04,29.04,29.04,29.04,232.0,CAL +2023-09-29 14:14:00,29.09,29.09,29.07,29.08,1055.0,CAL +2023-09-29 14:13:00,29.09,29.09,29.09,29.09,237.0,CAL +2023-09-29 14:11:00,29.07,29.07,29.07,29.07,468.0,CAL +2023-09-29 14:10:00,29.09,29.09,29.045,29.045,2092.0,CAL +2023-09-29 14:09:00,29.09,29.09,29.09,29.09,843.0,CAL +2023-09-29 14:06:00,29.05,29.05,29.01,29.04,2463.0,CAL +2023-09-29 14:05:00,29.05,29.05,29.05,29.05,445.0,CAL +2023-09-29 14:04:00,29.01,29.01,29.01,29.01,458.0,CAL +2023-09-29 14:03:00,29.0,29.02,29.0,29.02,1482.0,CAL +2023-09-29 14:01:00,28.96,28.99,28.96,28.965,1325.0,CAL +2023-09-29 14:00:00,28.995,28.995,28.99,28.99,404.0,CAL +2023-09-29 13:59:00,28.94,28.98,28.94,28.98,1385.0,CAL +2023-09-29 13:58:00,28.94,28.94,28.94,28.94,293.0,CAL +2023-09-29 13:57:00,29.005,29.005,28.965,28.965,1235.0,CAL +2023-09-29 13:56:00,29.015,29.015,29.015,29.015,305.0,CAL +2023-09-29 13:55:00,29.04,29.04,29.04,29.04,163.0,CAL +2023-09-29 13:54:00,29.03,29.03,29.03,29.03,100.0,CAL +2023-09-29 13:53:00,28.98,29.01,28.98,29.01,1146.0,CAL +2023-09-29 13:49:00,28.97,28.97,28.94,28.94,724.0,CAL +2023-09-29 13:48:00,28.99,28.99,28.98,28.98,1266.0,CAL +2023-09-29 13:46:00,29.005,29.005,29.005,29.005,112.0,CAL +2023-09-29 13:45:00,29.0,29.0,29.0,29.0,101.0,CAL +2023-09-29 13:43:00,28.99,28.99,28.99,28.99,268.0,CAL +2023-09-29 13:41:00,28.949,28.96,28.949,28.96,973.0,CAL +2023-09-29 13:40:00,28.93,28.94,28.93,28.94,455.0,CAL +2023-09-29 13:35:00,28.93,28.945,28.93,28.945,439.0,CAL +2023-09-29 13:34:00,28.91,28.91,28.91,28.91,429.0,CAL +2023-09-29 13:33:00,28.97,28.97,28.94,28.94,1579.0,CAL +2023-09-29 13:31:00,28.99,28.995,28.99,28.99,659.0,CAL +2023-09-29 13:25:00,28.98,28.98,28.97,28.97,1062.0,CAL +2023-09-29 13:24:00,28.96,28.96,28.96,28.96,777.0,CAL +2023-09-29 13:22:00,28.96,28.96,28.96,28.96,188.0,CAL +2023-09-29 13:21:00,28.94,28.95,28.94,28.95,439.0,CAL +2023-09-29 13:19:00,28.915,28.915,28.915,28.915,288.0,CAL +2023-09-29 13:17:00,28.916,28.916,28.916,28.916,248.0,CAL +2023-09-29 13:15:00,28.88,28.91,28.88,28.91,1279.0,CAL +2023-09-29 13:13:00,28.875,28.875,28.875,28.875,409.0,CAL +2023-09-29 13:12:00,28.89,28.895,28.88,28.88,1071.0,CAL +2023-09-29 13:11:00,28.915,28.915,28.915,28.915,101.0,CAL +2023-09-29 13:09:00,28.9,28.9,28.9,28.9,1453.0,CAL +2023-09-29 13:06:00,28.91,28.92,28.87,28.87,1362.0,CAL +2023-09-29 13:05:00,28.938,28.938,28.92,28.92,513.0,CAL +2023-09-29 13:02:00,28.945,28.945,28.945,28.945,396.0,CAL +2023-09-29 13:01:00,28.95,28.98,28.95,28.95,1102.0,CAL +2023-09-29 13:00:00,28.95,28.955,28.95,28.955,895.0,CAL +2023-09-29 12:58:00,29.01,29.01,29.01,29.01,235.0,CAL +2023-09-29 12:56:00,28.98,28.98,28.98,28.98,414.0,CAL +2023-09-29 12:55:00,28.95,28.95,28.95,28.95,117.0,CAL +2023-09-29 12:54:00,28.94,28.95,28.94,28.94,526.0,CAL +2023-09-29 12:53:00,28.9,28.9,28.9,28.9,272.0,CAL +2023-09-29 12:52:00,28.915,28.915,28.915,28.915,470.0,CAL +2023-09-29 12:51:00,28.98,28.98,28.97,28.97,535.0,CAL +2023-09-29 12:48:00,29.1,29.1,28.99,29.0,1338.0,CAL +2023-09-29 12:47:00,29.07,29.08,29.07,29.08,348.0,CAL +2023-09-29 12:45:00,29.09,29.09,29.09,29.09,248.0,CAL +2023-09-29 12:44:00,29.095,29.095,29.095,29.095,101.0,CAL +2023-09-29 12:43:00,29.11,29.11,29.1,29.1,1490.0,CAL +2023-09-29 12:42:00,29.12,29.12,29.12,29.12,223.0,CAL +2023-09-29 12:40:00,29.14,29.14,29.14,29.14,675.0,CAL +2023-09-29 12:39:00,29.11,29.11,29.09,29.095,1727.0,CAL +2023-09-29 12:34:00,29.13,29.13,29.13,29.13,139.0,CAL +2023-09-29 12:32:00,29.17,29.17,29.12,29.135,1672.0,CAL +2023-09-29 12:30:00,29.13,29.15,29.13,29.15,848.0,CAL +2023-09-29 12:29:00,29.08,29.08,29.05,29.06,1502.0,CAL +2023-09-29 12:28:00,29.065,29.065,29.065,29.065,247.0,CAL +2023-09-29 12:26:00,29.075,29.075,29.075,29.075,377.0,CAL +2023-09-29 12:25:00,29.05,29.05,29.03,29.03,229.0,CAL +2023-09-29 12:23:00,29.07,29.075,29.06,29.075,720.0,CAL +2023-09-29 12:22:00,29.1,29.105,29.1,29.105,203.0,CAL +2023-09-29 12:20:00,29.08,29.08,29.07,29.075,929.0,CAL +2023-09-29 12:19:00,29.09,29.09,29.09,29.09,641.0,CAL +2023-09-29 12:17:00,29.065,29.09,29.065,29.09,319.0,CAL +2023-09-29 12:15:00,29.02,29.07,29.02,29.07,871.0,CAL +2023-09-29 12:13:00,29.07,29.07,29.02,29.02,1720.0,CAL +2023-09-29 12:12:00,29.07,29.07,29.07,29.07,443.0,CAL +2023-09-29 12:11:00,29.075,29.075,29.06,29.06,1206.0,CAL +2023-09-29 12:10:00,29.06,29.06,29.06,29.06,101.0,CAL +2023-09-29 12:09:00,29.03,29.09,29.03,29.09,416.0,CAL +2023-09-29 12:08:00,29.03,29.03,29.03,29.03,302.0,CAL +2023-09-29 12:07:00,29.07,29.07,29.02,29.02,2034.0,CAL +2023-09-29 12:06:00,29.04,29.07,29.03,29.07,640.0,CAL +2023-09-29 12:05:00,29.01,29.01,29.01,29.01,124.0,CAL +2023-09-29 12:04:00,29.04,29.04,29.04,29.04,199.0,CAL +2023-09-29 12:03:00,29.0,29.0,29.0,29.0,202.0,CAL +2023-09-29 12:02:00,28.95,29.025,28.95,29.025,775.0,CAL +2023-09-29 12:01:00,29.03,29.03,28.985,28.985,1268.0,CAL +2023-09-29 11:59:00,29.06,29.06,29.06,29.06,133.0,CAL +2023-09-29 11:56:00,28.95,28.96,28.95,28.96,545.0,CAL +2023-09-29 11:54:00,28.86,28.93,28.86,28.928,948.0,CAL +2023-09-29 11:53:00,28.94,28.95,28.91,28.91,1923.0,CAL +2023-09-29 11:52:00,28.98,28.99,28.98,28.99,927.0,CAL +2023-09-29 11:51:00,28.97,28.98,28.97,28.98,272.0,CAL +2023-09-29 11:50:00,29.0,29.0,28.97,28.99,1541.0,CAL +2023-09-29 11:49:00,29.025,29.05,29.0,29.0,360.0,CAL +2023-09-29 11:47:00,29.01,29.01,29.01,29.01,640.0,CAL +2023-09-29 11:46:00,28.93,28.98,28.925,28.98,1123.0,CAL +2023-09-29 11:45:00,28.93,28.96,28.93,28.96,406.0,CAL +2023-09-29 11:44:00,28.925,28.93,28.925,28.93,325.0,CAL +2023-09-29 11:42:00,28.99,28.99,28.99,28.99,202.0,CAL +2023-09-29 11:40:00,28.945,29.02,28.945,28.99,907.0,CAL +2023-09-29 11:38:00,28.88,28.89,28.88,28.89,628.0,CAL +2023-09-29 11:36:00,28.965,28.965,28.965,28.965,373.0,CAL +2023-09-29 11:35:00,29.07,29.07,29.03,29.03,665.0,CAL +2023-09-29 11:34:00,29.09,29.09,29.045,29.045,809.0,CAL +2023-09-29 11:33:00,29.12,29.12,29.12,29.12,702.0,CAL +2023-09-29 11:32:00,29.185,29.185,29.185,29.185,153.0,CAL +2023-09-29 11:31:00,29.13,29.13,29.13,29.13,301.0,CAL +2023-09-29 11:30:00,29.12,29.14,29.12,29.14,576.0,CAL +2023-09-29 11:29:00,29.13,29.15,29.105,29.105,1904.0,CAL +2023-09-29 11:28:00,29.18,29.19,29.17,29.18,495.0,CAL +2023-09-29 11:27:00,29.09,29.11,29.07,29.11,1249.0,CAL +2023-09-29 11:26:00,29.15,29.18,29.12,29.12,1240.0,CAL +2023-09-29 11:25:00,29.262,29.262,29.12,29.12,11744.0,CAL +2023-09-29 11:24:00,29.28,29.295,29.27,29.295,425.0,CAL +2023-09-29 11:23:00,29.22,29.25,29.22,29.25,881.0,CAL +2023-09-29 11:22:00,29.205,29.21,29.205,29.21,823.0,CAL +2023-09-29 11:20:00,29.16,29.17,29.16,29.17,456.0,CAL +2023-09-29 11:19:00,29.16,29.16,29.16,29.16,508.0,CAL +2023-09-29 11:18:00,29.12,29.12,29.11,29.11,640.0,CAL +2023-09-29 11:15:00,29.07,29.11,29.07,29.11,1294.0,CAL +2023-09-29 11:14:00,29.13,29.17,29.08,29.11,2217.0,CAL +2023-09-29 11:12:00,29.19,29.19,29.19,29.19,289.0,CAL +2023-09-29 11:11:00,29.15,29.15,29.15,29.15,525.0,CAL +2023-09-29 11:10:00,29.04,29.09,29.04,29.09,1445.0,CAL +2023-09-29 11:09:00,28.97,29.09,28.97,29.09,5757.0,CAL +2023-09-29 11:08:00,28.94,28.98,28.94,28.98,1134.0,CAL +2023-09-29 11:07:00,28.95,28.95,28.95,28.95,553.0,CAL +2023-09-29 11:06:00,28.86,28.88,28.86,28.88,773.0,CAL +2023-09-29 11:04:00,28.88,28.88,28.88,28.88,758.0,CAL +2023-09-29 11:03:00,28.9,28.93,28.88,28.88,960.0,CAL +2023-09-29 11:02:00,28.85,28.92,28.85,28.92,4440.0,CAL +2023-09-29 11:01:00,28.78,28.84,28.78,28.84,1431.0,CAL +2023-09-29 11:00:00,28.83,28.83,28.78,28.795,1249.0,CAL +2023-09-29 10:58:00,28.82,28.83,28.82,28.82,1368.0,CAL +2023-09-29 10:57:00,28.75,28.78,28.75,28.78,1180.0,CAL +2023-09-29 10:56:00,28.73,28.73,28.725,28.725,680.0,CAL +2023-09-29 10:55:00,28.78,28.78,28.75,28.75,917.0,CAL +2023-09-29 10:53:00,28.74,28.74,28.74,28.74,109.0,CAL +2023-09-29 10:52:00,28.8,28.8,28.8,28.8,110.0,CAL +2023-09-29 10:50:00,28.74,28.8,28.74,28.8,435.0,CAL +2023-09-29 10:49:00,28.58,28.67,28.58,28.67,2262.0,CAL +2023-09-29 10:48:00,28.79,28.79,28.635,28.635,3343.0,CAL +2023-09-29 10:47:00,28.84,28.84,28.815,28.815,371.0,CAL +2023-09-29 10:45:00,28.79,28.8,28.79,28.8,755.0,CAL +2023-09-29 10:44:00,28.75,28.78,28.75,28.78,1156.0,CAL +2023-09-29 10:43:00,28.67,28.7,28.67,28.7,858.0,CAL +2023-09-29 10:42:00,28.68,28.73,28.68,28.73,311.0,CAL +2023-09-29 10:41:00,28.71,28.71,28.71,28.71,374.0,CAL +2023-09-29 10:40:00,28.73,28.73,28.695,28.695,615.0,CAL +2023-09-29 10:39:00,28.665,28.72,28.65,28.69,3288.0,CAL +2023-09-29 10:38:00,28.679,28.679,28.66,28.66,367.0,CAL +2023-09-29 10:36:00,28.79,28.79,28.66,28.66,900.0,CAL +2023-09-29 10:35:00,28.86,28.86,28.79,28.79,2523.0,CAL +2023-09-29 10:34:00,28.86,28.94,28.85,28.89,6408.0,CAL +2023-09-29 10:33:00,28.8,28.82,28.8,28.82,546.0,CAL +2023-09-29 10:32:00,28.81,28.81,28.77,28.79,2024.0,CAL +2023-09-29 10:31:00,28.86,28.86,28.86,28.86,188.0,CAL +2023-09-29 10:30:00,28.82,28.86,28.82,28.86,515.0,CAL +2023-09-29 10:29:00,28.78,28.83,28.78,28.8,2571.0,CAL +2023-09-29 10:28:00,28.775,28.775,28.775,28.775,372.0,CAL +2023-09-29 10:27:00,28.76,28.77,28.74,28.765,6078.0,CAL +2023-09-29 10:26:00,28.72,28.75,28.72,28.74,1486.0,CAL +2023-09-29 10:25:00,28.72,28.72,28.72,28.72,238.0,CAL +2023-09-29 10:24:00,28.745,28.745,28.7,28.7,2533.0,CAL +2023-09-29 10:23:00,28.72,28.76,28.72,28.76,834.0,CAL +2023-09-29 10:22:00,28.72,28.77,28.72,28.77,2817.0,CAL +2023-09-29 10:21:00,28.755,28.755,28.755,28.755,430.0,CAL +2023-09-29 10:20:00,28.7,28.76,28.7,28.76,323.0,CAL +2023-09-29 10:19:00,28.64,28.74,28.64,28.74,1181.0,CAL +2023-09-29 10:18:00,28.617,28.65,28.6,28.6,2602.0,CAL +2023-09-29 10:17:00,28.52,28.63,28.52,28.59,5971.0,CAL +2023-09-29 10:16:00,28.52,28.52,28.52,28.52,272.0,CAL +2023-09-29 10:15:00,28.46,28.47,28.46,28.47,1556.0,CAL +2023-09-29 10:14:00,28.35,28.39,28.35,28.39,965.0,CAL +2023-09-29 10:13:00,28.32,28.32,28.315,28.315,750.0,CAL +2023-09-29 10:12:00,28.33,28.36,28.3,28.36,1976.0,CAL +2023-09-29 10:10:00,28.42,28.42,28.42,28.42,107.0,CAL +2023-09-29 10:08:00,28.34,28.4,28.33,28.4,1849.0,CAL +2023-09-29 10:06:00,28.41,28.41,28.41,28.41,279.0,CAL +2023-09-29 10:05:00,28.408,28.408,28.405,28.405,582.0,CAL +2023-09-29 10:04:00,28.45,28.45,28.45,28.45,157.0,CAL +2023-09-29 10:03:00,28.42,28.47,28.42,28.46,913.0,CAL +2023-09-29 10:02:00,28.44,28.485,28.44,28.485,257.0,CAL +2023-09-29 10:01:00,28.465,28.465,28.465,28.465,112.0,CAL +2023-09-29 09:59:00,28.4,28.45,28.4,28.45,387.0,CAL +2023-09-29 09:58:00,28.45,28.475,28.45,28.475,302.0,CAL +2023-09-29 09:57:00,28.47,28.5,28.44,28.45,491.0,CAL +2023-09-29 09:56:00,28.38,28.4,28.38,28.4,248.0,CAL +2023-09-29 09:55:00,28.46,28.46,28.38,28.385,1006.0,CAL +2023-09-29 09:54:00,28.45,28.45,28.45,28.45,436.0,CAL +2023-09-29 09:51:00,28.31,28.37,28.29,28.37,1338.0,CAL +2023-09-29 09:49:00,28.345,28.345,28.345,28.345,208.0,CAL +2023-09-29 09:48:00,28.39,28.39,28.35,28.35,1336.0,CAL +2023-09-29 09:47:00,28.455,28.455,28.355,28.355,1331.0,CAL +2023-09-29 09:45:00,28.4,28.47,28.4,28.41,780.0,CAL +2023-09-29 09:44:00,28.47,28.47,28.47,28.47,124.0,CAL +2023-09-29 09:43:00,28.55,28.55,28.55,28.55,276.0,CAL +2023-09-29 09:40:00,28.49,28.5,28.41,28.41,2678.0,CAL +2023-09-29 09:39:00,28.44,28.44,28.44,28.44,227.0,CAL +2023-09-29 09:36:00,28.38,28.38,28.33,28.33,912.0,CAL +2023-09-29 09:35:00,28.445,28.53,28.445,28.53,400.0,CAL +2023-09-29 09:30:00,28.49,28.686,28.49,28.686,6548.0,CAL +2023-09-29 09:29:00,28.73,28.73,28.73,28.73,100.0,CAL diff --git a/data/CAMP_2023_10_21.csv b/data/CAMP_2023_10_21.csv new file mode 100644 index 000000000..46b2ce1f6 --- /dev/null +++ b/data/CAMP_2023_10_21.csv @@ -0,0 +1,2979 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:55:00,0.259,0.259,0.259,0.259,500.0,CAMP +2023-10-20 16:49:00,0.254,0.259,0.254,0.259,1500.0,CAMP +2023-10-20 16:41:00,0.254,0.259,0.254,0.259,500.0,CAMP +2023-10-20 16:00:00,0.25,0.254,0.25,0.254,3326.0,CAMP +2023-10-20 15:59:00,0.25,0.255,0.25,0.25,4265.0,CAMP +2023-10-20 15:58:00,0.252,0.252,0.25,0.252,1449.0,CAMP +2023-10-20 15:56:00,0.253,0.253,0.25,0.25,42223.0,CAMP +2023-10-20 15:55:00,0.251,0.253,0.251,0.253,1726.0,CAMP +2023-10-20 15:53:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-20 15:51:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 15:50:00,0.251,0.254,0.251,0.251,2634.0,CAMP +2023-10-20 15:40:00,0.255,0.255,0.255,0.255,438.0,CAMP +2023-10-20 15:39:00,0.253,0.253,0.253,0.253,1000.0,CAMP +2023-10-20 15:37:00,0.253,0.253,0.253,0.253,210.0,CAMP +2023-10-20 15:27:00,0.254,0.254,0.254,0.254,700.0,CAMP +2023-10-20 15:23:00,0.254,0.254,0.254,0.254,2200.0,CAMP +2023-10-20 15:20:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-20 15:12:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-20 14:58:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-20 14:42:00,0.254,0.254,0.254,0.254,298.0,CAMP +2023-10-20 14:33:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-20 14:04:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-20 13:56:00,0.253,0.253,0.253,0.253,101.0,CAMP +2023-10-20 13:49:00,0.254,0.254,0.253,0.253,1726.0,CAMP +2023-10-20 13:43:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-20 13:39:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 13:19:00,0.253,0.253,0.253,0.253,500.0,CAMP +2023-10-20 13:17:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 13:14:00,0.253,0.253,0.253,0.253,502.0,CAMP +2023-10-20 13:13:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 13:11:00,0.253,0.253,0.253,0.253,500.0,CAMP +2023-10-20 13:09:00,0.256,0.256,0.256,0.256,350.0,CAMP +2023-10-20 12:57:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:56:00,0.253,0.253,0.253,0.253,120.0,CAMP +2023-10-20 12:40:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:38:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:34:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:32:00,0.253,0.253,0.253,0.253,101.0,CAMP +2023-10-20 12:28:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:24:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:21:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:18:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:17:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:16:00,0.255,0.255,0.255,0.255,300.0,CAMP +2023-10-20 12:14:00,0.253,0.257,0.253,0.257,340.0,CAMP +2023-10-20 12:11:00,0.253,0.253,0.253,0.253,4000.0,CAMP +2023-10-20 12:10:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:07:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 12:03:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 11:59:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 11:58:00,0.253,0.253,0.253,0.253,300.0,CAMP +2023-10-20 11:55:00,0.253,0.253,0.253,0.253,1200.0,CAMP +2023-10-20 11:44:00,0.254,0.254,0.254,0.254,1084.0,CAMP +2023-10-20 11:42:00,0.253,0.253,0.253,0.253,200.0,CAMP +2023-10-20 11:40:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 11:36:00,0.253,0.253,0.253,0.253,250.0,CAMP +2023-10-20 11:35:00,0.253,0.253,0.253,0.253,101.0,CAMP +2023-10-20 11:30:00,0.253,0.253,0.253,0.253,10100.0,CAMP +2023-10-20 11:25:00,0.253,0.253,0.253,0.253,125.0,CAMP +2023-10-20 11:21:00,0.253,0.261,0.253,0.261,250.0,CAMP +2023-10-20 11:16:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 11:15:00,0.261,0.261,0.261,0.261,300.0,CAMP +2023-10-20 11:13:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-20 11:12:00,0.258,0.258,0.255,0.255,1100.0,CAMP +2023-10-20 11:11:00,0.256,0.256,0.256,0.256,465.0,CAMP +2023-10-20 11:09:00,0.255,0.255,0.255,0.255,105.0,CAMP +2023-10-20 11:08:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-20 11:03:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-20 11:02:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-20 10:59:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 10:55:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 10:51:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 10:47:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 10:43:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-20 10:40:00,0.257,0.257,0.257,0.257,334.0,CAMP +2023-10-20 10:39:00,0.256,0.257,0.256,0.257,497.0,CAMP +2023-10-20 10:38:00,0.256,0.256,0.256,0.256,21371.0,CAMP +2023-10-20 10:36:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 10:32:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 10:29:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-20 10:25:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-20 10:22:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-20 10:14:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-20 10:10:00,0.253,0.253,0.253,0.253,410.0,CAMP +2023-10-20 10:03:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-20 09:47:00,0.255,0.255,0.255,0.255,3168.0,CAMP +2023-10-20 09:43:00,0.258,0.258,0.258,0.258,101.0,CAMP +2023-10-20 09:30:00,0.259,0.259,0.251,0.251,5013.0,CAMP +2023-10-20 09:15:00,0.249,0.249,0.249,0.249,298.0,CAMP +2023-10-19 19:48:00,0.251,0.251,0.251,0.251,15.0,CAMP +2023-10-19 19:39:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-19 19:16:00,0.258,0.258,0.258,0.258,2.0,CAMP +2023-10-19 18:43:00,0.26,0.26,0.26,0.26,3.0,CAMP +2023-10-19 18:29:00,0.26,0.26,0.26,0.26,300.0,CAMP +2023-10-19 16:00:00,0.251,0.251,0.25,0.251,2470.0,CAMP +2023-10-19 15:59:00,0.25,0.25,0.25,0.25,1591.0,CAMP +2023-10-19 15:58:00,0.251,0.251,0.251,0.251,1867.0,CAMP +2023-10-19 15:57:00,0.251,0.254,0.251,0.254,2762.0,CAMP +2023-10-19 15:56:00,0.251,0.251,0.251,0.251,200.0,CAMP +2023-10-19 15:44:00,0.246,0.251,0.244,0.251,13869.0,CAMP +2023-10-19 15:42:00,0.246,0.246,0.244,0.244,4200.0,CAMP +2023-10-19 15:36:00,0.244,0.244,0.244,0.244,500.0,CAMP +2023-10-19 15:27:00,0.246,0.246,0.243,0.243,1796.0,CAMP +2023-10-19 15:25:00,0.244,0.246,0.244,0.244,2760.0,CAMP +2023-10-19 15:22:00,0.244,0.244,0.244,0.244,300.0,CAMP +2023-10-19 15:21:00,0.244,0.244,0.244,0.244,883.0,CAMP +2023-10-19 15:20:00,0.244,0.244,0.244,0.244,701.0,CAMP +2023-10-19 15:17:00,0.25,0.25,0.249,0.249,29177.0,CAMP +2023-10-19 15:14:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 15:12:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 15:08:00,0.243,0.243,0.243,0.243,200.0,CAMP +2023-10-19 14:58:00,0.243,0.243,0.243,0.243,200.0,CAMP +2023-10-19 14:51:00,0.243,0.243,0.243,0.243,800.0,CAMP +2023-10-19 14:49:00,0.243,0.243,0.243,0.243,4504.0,CAMP +2023-10-19 14:47:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 14:40:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 14:23:00,0.246,0.246,0.246,0.246,6014.0,CAMP +2023-10-19 14:21:00,0.243,0.243,0.243,0.243,104.0,CAMP +2023-10-19 14:13:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 14:10:00,0.245,0.245,0.245,0.245,103.0,CAMP +2023-10-19 13:53:00,0.245,0.245,0.245,0.245,2200.0,CAMP +2023-10-19 13:45:00,0.25,0.25,0.25,0.25,201.0,CAMP +2023-10-19 13:39:00,0.247,0.247,0.245,0.245,1365.0,CAMP +2023-10-19 13:28:00,0.245,0.245,0.245,0.245,178.0,CAMP +2023-10-19 13:26:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-19 13:11:00,0.25,0.25,0.25,0.25,925.0,CAMP +2023-10-19 13:07:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 13:05:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 13:02:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 12:59:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 12:55:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 12:50:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-19 12:49:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-19 12:43:00,0.244,0.244,0.244,0.244,100.0,CAMP +2023-10-19 12:37:00,0.248,0.248,0.248,0.248,4441.0,CAMP +2023-10-19 12:35:00,0.25,0.25,0.25,0.25,280.0,CAMP +2023-10-19 12:32:00,0.25,0.25,0.25,0.25,300.0,CAMP +2023-10-19 12:31:00,0.248,0.248,0.248,0.248,100.0,CAMP +2023-10-19 12:29:00,0.248,0.248,0.248,0.248,154.0,CAMP +2023-10-19 12:28:00,0.25,0.25,0.25,0.25,310.0,CAMP +2023-10-19 12:27:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-19 12:24:00,0.252,0.252,0.25,0.25,490.0,CAMP +2023-10-19 12:23:00,0.248,0.248,0.248,0.248,700.0,CAMP +2023-10-19 12:19:00,0.248,0.248,0.248,0.248,1676.0,CAMP +2023-10-19 12:12:00,0.248,0.248,0.248,0.248,3831.0,CAMP +2023-10-19 12:11:00,0.248,0.248,0.248,0.248,169.0,CAMP +2023-10-19 12:09:00,0.243,0.243,0.243,0.243,300.0,CAMP +2023-10-19 12:07:00,0.245,0.252,0.245,0.248,3379.0,CAMP +2023-10-19 11:56:00,0.252,0.252,0.252,0.252,100.0,CAMP +2023-10-19 11:37:00,0.252,0.252,0.252,0.252,1000.0,CAMP +2023-10-19 11:24:00,0.246,0.246,0.243,0.243,568.0,CAMP +2023-10-19 11:15:00,0.25,0.25,0.25,0.25,3073.0,CAMP +2023-10-19 11:13:00,0.25,0.25,0.25,0.25,700.0,CAMP +2023-10-19 11:08:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-19 11:04:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-19 11:01:00,0.252,0.252,0.252,0.252,231.0,CAMP +2023-10-19 11:00:00,0.25,0.25,0.25,0.25,102.0,CAMP +2023-10-19 10:57:00,0.25,0.25,0.25,0.25,117.0,CAMP +2023-10-19 10:56:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-19 10:52:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-19 10:48:00,0.252,0.252,0.25,0.25,795.0,CAMP +2023-10-19 10:44:00,0.252,0.252,0.252,0.252,100.0,CAMP +2023-10-19 10:40:00,0.252,0.252,0.252,0.252,100.0,CAMP +2023-10-19 10:37:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-19 10:33:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-19 10:30:00,0.25,0.254,0.25,0.254,201.0,CAMP +2023-10-19 10:26:00,0.25,0.25,0.25,0.25,101.0,CAMP +2023-10-19 10:23:00,0.253,0.253,0.253,0.253,106.0,CAMP +2023-10-19 10:08:00,0.25,0.25,0.25,0.25,1000.0,CAMP +2023-10-19 09:58:00,0.26,0.26,0.26,0.26,4000.0,CAMP +2023-10-19 09:48:00,0.252,0.252,0.251,0.251,17999.0,CAMP +2023-10-19 09:43:00,0.26,0.26,0.26,0.26,797.0,CAMP +2023-10-19 09:41:00,0.26,0.26,0.26,0.26,400.0,CAMP +2023-10-19 09:38:00,0.26,0.26,0.26,0.26,650.0,CAMP +2023-10-19 09:36:00,0.26,0.26,0.26,0.26,384.0,CAMP +2023-10-19 09:31:00,0.259,0.259,0.259,0.259,196.0,CAMP +2023-10-19 09:30:00,0.25,0.25,0.25,0.25,1647.0,CAMP +2023-10-19 09:13:00,0.25,0.25,0.25,0.25,8.0,CAMP +2023-10-19 09:12:00,0.25,0.25,0.25,0.25,2.0,CAMP +2023-10-19 08:38:00,0.25,0.25,0.25,0.25,1.0,CAMP +2023-10-19 08:28:00,0.25,0.25,0.25,0.25,300.0,CAMP +2023-10-19 08:00:00,0.258,0.258,0.258,0.258,50.0,CAMP +2023-10-18 19:48:00,0.257,0.257,0.257,0.257,3.0,CAMP +2023-10-18 19:02:00,0.259,0.263,0.259,0.263,400.0,CAMP +2023-10-18 16:00:00,0.25,0.25,0.25,0.25,6416.0,CAMP +2023-10-18 15:59:00,0.25,0.25,0.25,0.25,1577.0,CAMP +2023-10-18 15:58:00,0.25,0.25,0.245,0.245,6989.0,CAMP +2023-10-18 15:57:00,0.252,0.252,0.25,0.25,2527.0,CAMP +2023-10-18 15:56:00,0.252,0.252,0.252,0.252,2901.0,CAMP +2023-10-18 15:55:00,0.252,0.26,0.252,0.252,2305.0,CAMP +2023-10-18 15:54:00,0.256,0.256,0.252,0.252,301.0,CAMP +2023-10-18 15:52:00,0.252,0.253,0.252,0.253,1229.0,CAMP +2023-10-18 15:51:00,0.259,0.26,0.258,0.258,27640.0,CAMP +2023-10-18 15:50:00,0.255,0.255,0.255,0.255,700.0,CAMP +2023-10-18 15:42:00,0.251,0.255,0.251,0.253,16319.0,CAMP +2023-10-18 15:41:00,0.251,0.251,0.251,0.251,3600.0,CAMP +2023-10-18 15:29:00,0.252,0.252,0.251,0.252,1900.0,CAMP +2023-10-18 15:28:00,0.247,0.248,0.246,0.246,1200.0,CAMP +2023-10-18 15:27:00,0.25,0.25,0.248,0.248,30987.0,CAMP +2023-10-18 15:22:00,0.25,0.251,0.251,0.251,300.0,CAMP +2023-10-18 15:21:00,0.252,0.252,0.251,0.251,10801.0,CAMP +2023-10-18 15:20:00,0.251,0.251,0.25,0.251,2100.0,CAMP +2023-10-18 15:14:00,0.252,0.252,0.252,0.252,762.0,CAMP +2023-10-18 15:11:00,0.252,0.252,0.252,0.252,300.0,CAMP +2023-10-18 15:06:00,0.251,0.252,0.251,0.252,600.0,CAMP +2023-10-18 15:05:00,0.251,0.251,0.251,0.251,300.0,CAMP +2023-10-18 15:04:00,0.252,0.252,0.252,0.252,199.0,CAMP +2023-10-18 15:03:00,0.252,0.252,0.252,0.252,500.0,CAMP +2023-10-18 15:00:00,0.252,0.252,0.251,0.252,1400.0,CAMP +2023-10-18 14:59:00,0.252,0.252,0.252,0.252,1000.0,CAMP +2023-10-18 14:57:00,0.253,0.254,0.253,0.253,400.0,CAMP +2023-10-18 14:54:00,0.25,0.255,0.25,0.255,600.0,CAMP +2023-10-18 14:35:00,0.26,0.26,0.26,0.26,385.0,CAMP +2023-10-18 14:18:00,0.25,0.25,0.25,0.25,150.0,CAMP +2023-10-18 13:57:00,0.26,0.26,0.26,0.26,189.0,CAMP +2023-10-18 13:55:00,0.25,0.25,0.25,0.25,534.0,CAMP +2023-10-18 13:54:00,0.252,0.26,0.253,0.26,3514.0,CAMP +2023-10-18 13:53:00,0.252,0.252,0.251,0.252,6998.0,CAMP +2023-10-18 13:48:00,0.25,0.25,0.25,0.25,150.0,CAMP +2023-10-18 13:43:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-18 13:39:00,0.252,0.252,0.252,0.252,200.0,CAMP +2023-10-18 13:37:00,0.251,0.253,0.251,0.253,3358.0,CAMP +2023-10-18 13:32:00,0.255,0.255,0.255,0.255,251.0,CAMP +2023-10-18 13:28:00,0.26,0.26,0.26,0.26,2000.0,CAMP +2023-10-18 13:22:00,0.255,0.255,0.255,0.255,578.0,CAMP +2023-10-18 13:12:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-18 13:11:00,0.252,0.255,0.252,0.255,6496.0,CAMP +2023-10-18 13:10:00,0.251,0.251,0.251,0.251,200.0,CAMP +2023-10-18 13:07:00,0.251,0.251,0.251,0.251,285.0,CAMP +2023-10-18 13:05:00,0.251,0.251,0.251,0.251,160.0,CAMP +2023-10-18 13:04:00,0.251,0.251,0.251,0.251,300.0,CAMP +2023-10-18 13:02:00,0.251,0.252,0.251,0.252,510.0,CAMP +2023-10-18 13:01:00,0.251,0.251,0.251,0.251,200.0,CAMP +2023-10-18 13:00:00,0.25,0.252,0.25,0.251,9419.0,CAMP +2023-10-18 12:54:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-18 12:49:00,0.252,0.252,0.251,0.251,220.0,CAMP +2023-10-18 12:48:00,0.252,0.252,0.252,0.252,600.0,CAMP +2023-10-18 12:45:00,0.251,0.251,0.251,0.251,1459.0,CAMP +2023-10-18 12:42:00,0.25,0.252,0.25,0.251,2203.0,CAMP +2023-10-18 12:41:00,0.251,0.251,0.251,0.251,280.0,CAMP +2023-10-18 12:40:00,0.252,0.252,0.252,0.252,310.0,CAMP +2023-10-18 12:39:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-18 12:36:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-18 12:35:00,0.251,0.251,0.251,0.251,350.0,CAMP +2023-10-18 12:32:00,0.251,0.251,0.251,0.251,375.0,CAMP +2023-10-18 12:30:00,0.252,0.252,0.251,0.251,224.0,CAMP +2023-10-18 12:29:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-18 12:28:00,0.251,0.251,0.251,0.251,101.0,CAMP +2023-10-18 12:27:00,0.251,0.251,0.251,0.251,200.0,CAMP +2023-10-18 12:26:00,0.251,0.251,0.25,0.25,350.0,CAMP +2023-10-18 12:24:00,0.252,0.252,0.25,0.251,3901.0,CAMP +2023-10-18 12:20:00,0.251,0.255,0.25,0.255,10501.0,CAMP +2023-10-18 12:09:00,0.256,0.256,0.256,0.256,200.0,CAMP +2023-10-18 11:49:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-18 11:48:00,0.251,0.256,0.252,0.256,5400.0,CAMP +2023-10-18 11:45:00,0.256,0.256,0.256,0.256,1300.0,CAMP +2023-10-18 11:39:00,0.256,0.256,0.256,0.256,300.0,CAMP +2023-10-18 11:38:00,0.256,0.256,0.253,0.255,11288.0,CAMP +2023-10-18 11:32:00,0.253,0.253,0.253,0.253,104.0,CAMP +2023-10-18 11:30:00,0.26,0.26,0.253,0.253,228.0,CAMP +2023-10-18 11:21:00,0.26,0.26,0.26,0.26,300.0,CAMP +2023-10-18 11:01:00,0.253,0.253,0.253,0.253,150.0,CAMP +2023-10-18 10:59:00,0.256,0.257,0.256,0.257,6450.0,CAMP +2023-10-18 10:58:00,0.256,0.256,0.256,0.256,600.0,CAMP +2023-10-18 10:45:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-18 10:40:00,0.256,0.256,0.256,0.256,1700.0,CAMP +2023-10-18 10:38:00,0.256,0.256,0.256,0.256,200.0,CAMP +2023-10-18 10:19:00,0.26,0.26,0.26,0.26,600.0,CAMP +2023-10-18 10:11:00,0.255,0.255,0.255,0.255,2500.0,CAMP +2023-10-18 10:05:00,0.25,0.25,0.25,0.25,249.0,CAMP +2023-10-18 09:57:00,0.27,0.27,0.27,0.27,100.0,CAMP +2023-10-18 09:50:00,0.27,0.27,0.27,0.27,111.0,CAMP +2023-10-18 09:45:00,0.27,0.27,0.268,0.268,3341.0,CAMP +2023-10-18 09:41:00,0.263,0.263,0.263,0.263,500.0,CAMP +2023-10-18 09:30:00,0.26,0.26,0.26,0.26,2136.0,CAMP +2023-10-18 09:18:00,0.26,0.261,0.26,0.261,1.0,CAMP +2023-10-18 08:59:00,0.27,0.27,0.27,0.27,10.0,CAMP +2023-10-18 08:00:00,0.261,0.262,0.261,0.262,64.0,CAMP +2023-10-17 19:05:00,0.269,0.269,0.269,0.269,12.0,CAMP +2023-10-17 17:35:00,0.252,0.252,0.252,0.252,4000.0,CAMP +2023-10-17 16:54:00,0.259,0.259,0.259,0.259,20.0,CAMP +2023-10-17 16:00:00,0.253,0.253,0.252,0.253,30144.0,CAMP +2023-10-17 15:59:00,0.253,0.261,0.253,0.253,3853.0,CAMP +2023-10-17 15:58:00,0.253,0.262,0.253,0.253,1316.0,CAMP +2023-10-17 15:57:00,0.253,0.253,0.253,0.253,701.0,CAMP +2023-10-17 15:56:00,0.252,0.253,0.252,0.253,880.0,CAMP +2023-10-17 15:55:00,0.253,0.255,0.252,0.253,981.0,CAMP +2023-10-17 15:54:00,0.254,0.264,0.253,0.253,1194.0,CAMP +2023-10-17 15:53:00,0.254,0.254,0.254,0.254,630.0,CAMP +2023-10-17 15:52:00,0.254,0.254,0.254,0.254,800.0,CAMP +2023-10-17 15:51:00,0.253,0.264,0.252,0.264,10758.0,CAMP +2023-10-17 15:50:00,0.253,0.253,0.253,0.253,1202.0,CAMP +2023-10-17 15:49:00,0.253,0.253,0.253,0.253,709.0,CAMP +2023-10-17 15:48:00,0.259,0.259,0.253,0.253,802.0,CAMP +2023-10-17 15:47:00,0.258,0.259,0.253,0.253,600.0,CAMP +2023-10-17 15:45:00,0.253,0.254,0.253,0.254,964.0,CAMP +2023-10-17 15:44:00,0.254,0.254,0.253,0.253,2200.0,CAMP +2023-10-17 15:43:00,0.254,0.254,0.253,0.253,1110.0,CAMP +2023-10-17 15:42:00,0.253,0.258,0.253,0.253,10854.0,CAMP +2023-10-17 15:40:00,0.253,0.258,0.253,0.258,413.0,CAMP +2023-10-17 15:39:00,0.253,0.253,0.253,0.253,200.0,CAMP +2023-10-17 15:38:00,0.257,0.258,0.255,0.255,39109.0,CAMP +2023-10-17 15:37:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-17 15:35:00,0.258,0.258,0.258,0.258,1771.0,CAMP +2023-10-17 15:34:00,0.26,0.263,0.26,0.263,400.0,CAMP +2023-10-17 15:33:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-17 15:29:00,0.257,0.257,0.257,0.257,101.0,CAMP +2023-10-17 15:25:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-17 15:24:00,0.26,0.26,0.26,0.26,393.0,CAMP +2023-10-17 15:21:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-17 15:20:00,0.26,0.26,0.26,0.26,200.0,CAMP +2023-10-17 15:19:00,0.26,0.26,0.26,0.26,400.0,CAMP +2023-10-17 15:16:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-17 15:13:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-17 15:12:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-17 15:11:00,0.257,0.257,0.257,0.257,219.0,CAMP +2023-10-17 15:10:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-17 15:09:00,0.257,0.257,0.257,0.257,105.0,CAMP +2023-10-17 15:08:00,0.26,0.26,0.26,0.26,425.0,CAMP +2023-10-17 15:06:00,0.256,0.257,0.256,0.257,350.0,CAMP +2023-10-17 15:05:00,0.256,0.256,0.256,0.256,125.0,CAMP +2023-10-17 15:04:00,0.263,0.263,0.263,0.263,4000.0,CAMP +2023-10-17 15:03:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-17 15:02:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-17 15:01:00,0.256,0.256,0.256,0.256,200.0,CAMP +2023-10-17 15:00:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-17 14:59:00,0.254,0.254,0.254,0.254,111.0,CAMP +2023-10-17 14:58:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-17 14:57:00,0.254,0.254,0.253,0.253,7700.0,CAMP +2023-10-17 14:56:00,0.253,0.253,0.253,0.253,100.0,CAMP +2023-10-17 14:55:00,0.254,0.254,0.253,0.253,300.0,CAMP +2023-10-17 14:51:00,0.252,0.253,0.252,0.253,100.0,CAMP +2023-10-17 14:48:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-17 14:46:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-17 14:45:00,0.254,0.254,0.254,0.254,305.0,CAMP +2023-10-17 14:44:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-17 14:42:00,0.254,0.254,0.254,0.254,101.0,CAMP +2023-10-17 14:40:00,0.254,0.254,0.254,0.254,300.0,CAMP +2023-10-17 14:38:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-17 14:37:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-17 14:36:00,0.254,0.254,0.254,0.254,1100.0,CAMP +2023-10-17 14:35:00,0.254,0.254,0.254,0.254,600.0,CAMP +2023-10-17 14:34:00,0.253,0.253,0.253,0.253,600.0,CAMP +2023-10-17 14:26:00,0.259,0.259,0.259,0.259,400.0,CAMP +2023-10-17 14:25:00,0.259,0.259,0.259,0.259,800.0,CAMP +2023-10-17 14:24:00,0.254,0.257,0.252,0.253,19802.0,CAMP +2023-10-17 14:21:00,0.255,0.259,0.255,0.259,1200.0,CAMP +2023-10-17 14:20:00,0.254,0.255,0.254,0.254,1801.0,CAMP +2023-10-17 14:19:00,0.255,0.256,0.255,0.256,1000.0,CAMP +2023-10-17 14:17:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-17 14:16:00,0.251,0.259,0.251,0.251,5748.0,CAMP +2023-10-17 14:09:00,0.259,0.259,0.251,0.251,1100.0,CAMP +2023-10-17 14:08:00,0.251,0.259,0.251,0.251,5346.0,CAMP +2023-10-17 14:03:00,0.259,0.259,0.25,0.25,2562.0,CAMP +2023-10-17 14:02:00,0.256,0.256,0.25,0.25,11608.0,CAMP +2023-10-17 13:56:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-17 13:55:00,0.263,0.263,0.263,0.263,588.0,CAMP +2023-10-17 13:50:00,0.256,0.256,0.256,0.256,103.0,CAMP +2023-10-17 13:44:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-17 13:38:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-17 13:30:00,0.269,0.269,0.269,0.269,100.0,CAMP +2023-10-17 13:26:00,0.256,0.256,0.256,0.256,8001.0,CAMP +2023-10-17 13:24:00,0.263,0.263,0.263,0.263,1000.0,CAMP +2023-10-17 13:23:00,0.263,0.263,0.263,0.263,500.0,CAMP +2023-10-17 13:16:00,0.263,0.263,0.263,0.263,100.0,CAMP +2023-10-17 13:14:00,0.259,0.259,0.259,0.259,8191.0,CAMP +2023-10-17 13:13:00,0.26,0.26,0.26,0.26,1500.0,CAMP +2023-10-17 13:12:00,0.259,0.259,0.259,0.259,200.0,CAMP +2023-10-17 13:10:00,0.259,0.261,0.259,0.261,200.0,CAMP +2023-10-17 13:08:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-17 13:07:00,0.259,0.259,0.259,0.259,202.0,CAMP +2023-10-17 13:06:00,0.261,0.261,0.261,0.261,100.0,CAMP +2023-10-17 13:05:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-17 13:04:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-17 13:03:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-17 13:02:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-17 13:01:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-17 12:59:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-17 12:58:00,0.261,0.261,0.259,0.259,1200.0,CAMP +2023-10-17 12:57:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-17 12:56:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-17 12:55:00,0.256,0.256,0.256,0.256,130.0,CAMP +2023-10-17 12:54:00,0.256,0.256,0.256,0.256,200.0,CAMP +2023-10-17 12:52:00,0.256,0.259,0.256,0.259,200.0,CAMP +2023-10-17 12:51:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-17 12:50:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-17 12:49:00,0.256,0.256,0.256,0.256,100.0,CAMP +2023-10-17 12:48:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-17 12:46:00,0.255,0.255,0.255,0.255,200.0,CAMP +2023-10-17 12:45:00,0.255,0.255,0.255,0.255,200.0,CAMP +2023-10-17 12:44:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-17 12:43:00,0.255,0.255,0.255,0.255,200.0,CAMP +2023-10-17 12:42:00,0.263,0.263,0.263,0.263,4253.0,CAMP +2023-10-17 12:40:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-17 12:39:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-17 12:38:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-17 12:37:00,0.255,0.255,0.255,0.255,104.0,CAMP +2023-10-17 12:36:00,0.255,0.255,0.255,0.255,200.0,CAMP +2023-10-17 12:34:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-17 12:33:00,0.255,0.255,0.255,0.255,200.0,CAMP +2023-10-17 12:32:00,0.255,0.255,0.255,0.255,1910.0,CAMP +2023-10-17 12:29:00,0.256,0.257,0.256,0.257,100.0,CAMP +2023-10-17 12:26:00,0.255,0.257,0.255,0.257,5100.0,CAMP +2023-10-17 12:23:00,0.25,0.25,0.25,0.25,200.0,CAMP +2023-10-17 12:21:00,0.26,0.263,0.26,0.263,10000.0,CAMP +2023-10-17 12:19:00,0.26,0.26,0.26,0.26,100.0,CAMP +2023-10-17 12:16:00,0.26,0.26,0.26,0.26,3087.0,CAMP +2023-10-17 12:15:00,0.26,0.26,0.26,0.26,3870.0,CAMP +2023-10-17 12:14:00,0.26,0.263,0.26,0.263,2200.0,CAMP +2023-10-17 12:13:00,0.262,0.262,0.26,0.26,200.0,CAMP +2023-10-17 12:11:00,0.263,0.263,0.26,0.26,11701.0,CAMP +2023-10-17 12:10:00,0.263,0.263,0.263,0.263,200.0,CAMP +2023-10-17 12:09:00,0.263,0.263,0.263,0.263,639.0,CAMP +2023-10-17 12:07:00,0.265,0.265,0.264,0.264,2194.0,CAMP +2023-10-17 12:06:00,0.264,0.264,0.264,0.264,1350.0,CAMP +2023-10-17 12:05:00,0.263,0.263,0.263,0.263,500.0,CAMP +2023-10-17 12:04:00,0.261,0.262,0.261,0.262,12398.0,CAMP +2023-10-17 12:03:00,0.26,0.26,0.26,0.26,3524.0,CAMP +2023-10-17 12:00:00,0.265,0.265,0.262,0.262,7431.0,CAMP +2023-10-17 11:57:00,0.268,0.269,0.265,0.268,18316.0,CAMP +2023-10-17 11:56:00,0.268,0.269,0.268,0.269,1417.0,CAMP +2023-10-17 11:55:00,0.271,0.274,0.267,0.267,12001.0,CAMP +2023-10-17 11:54:00,0.269,0.269,0.268,0.268,201.0,CAMP +2023-10-17 11:53:00,0.267,0.27,0.267,0.27,401.0,CAMP +2023-10-17 11:52:00,0.27,0.27,0.265,0.265,6202.0,CAMP +2023-10-17 11:51:00,0.27,0.275,0.265,0.275,9092.0,CAMP +2023-10-17 11:50:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-17 11:42:00,0.269,0.269,0.269,0.269,100.0,CAMP +2023-10-17 11:39:00,0.264,0.264,0.255,0.255,14753.0,CAMP +2023-10-17 11:38:00,0.264,0.267,0.264,0.267,1548.0,CAMP +2023-10-17 11:37:00,0.26,0.26,0.26,0.26,600.0,CAMP +2023-10-17 11:32:00,0.262,0.262,0.262,0.262,400.0,CAMP +2023-10-17 11:30:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-17 11:29:00,0.27,0.27,0.27,0.27,100.0,CAMP +2023-10-17 11:28:00,0.255,0.256,0.25,0.252,18957.0,CAMP +2023-10-17 11:26:00,0.255,0.256,0.25,0.25,12400.0,CAMP +2023-10-17 11:23:00,0.25,0.253,0.25,0.253,4200.0,CAMP +2023-10-17 11:22:00,0.25,0.25,0.249,0.249,6000.0,CAMP +2023-10-17 11:15:00,0.249,0.249,0.249,0.249,100.0,CAMP +2023-10-17 11:11:00,0.249,0.249,0.249,0.249,100.0,CAMP +2023-10-17 11:10:00,0.249,0.25,0.249,0.249,3100.0,CAMP +2023-10-17 11:09:00,0.249,0.249,0.249,0.249,1400.0,CAMP +2023-10-17 10:46:00,0.247,0.247,0.247,0.247,1001.0,CAMP +2023-10-17 10:42:00,0.247,0.25,0.247,0.25,1299.0,CAMP +2023-10-17 10:40:00,0.25,0.25,0.25,0.25,6380.0,CAMP +2023-10-17 10:35:00,0.25,0.25,0.25,0.25,607.0,CAMP +2023-10-17 10:34:00,0.247,0.247,0.247,0.247,1304.0,CAMP +2023-10-17 10:27:00,0.235,0.235,0.235,0.235,1003.0,CAMP +2023-10-17 10:23:00,0.235,0.235,0.235,0.235,50000.0,CAMP +2023-10-17 10:22:00,0.242,0.242,0.242,0.242,210.0,CAMP +2023-10-17 10:19:00,0.243,0.243,0.243,0.243,109.0,CAMP +2023-10-17 10:18:00,0.242,0.242,0.242,0.242,3275.0,CAMP +2023-10-17 10:17:00,0.242,0.242,0.242,0.242,100.0,CAMP +2023-10-17 10:14:00,0.236,0.236,0.234,0.234,33800.0,CAMP +2023-10-17 10:13:00,0.236,0.236,0.236,0.236,700.0,CAMP +2023-10-17 10:12:00,0.24,0.24,0.237,0.237,16422.0,CAMP +2023-10-17 10:10:00,0.245,0.245,0.245,0.245,2065.0,CAMP +2023-10-17 10:08:00,0.245,0.248,0.24,0.248,50000.0,CAMP +2023-10-17 09:39:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-17 09:37:00,0.244,0.244,0.244,0.244,896.0,CAMP +2023-10-17 09:34:00,0.24,0.24,0.24,0.24,183.0,CAMP +2023-10-17 09:30:00,0.242,0.242,0.242,0.242,597.0,CAMP +2023-10-17 08:31:00,0.25,0.25,0.25,0.25,20.0,CAMP +2023-10-17 08:00:00,0.242,0.242,0.237,0.237,1900.0,CAMP +2023-10-16 18:14:00,0.25,0.25,0.25,0.25,400.0,CAMP +2023-10-16 16:50:00,0.25,0.25,0.25,0.25,38.0,CAMP +2023-10-16 16:42:00,0.248,0.248,0.248,0.248,20.0,CAMP +2023-10-16 16:36:00,0.25,0.25,0.25,0.25,2000.0,CAMP +2023-10-16 16:20:00,0.242,0.242,0.242,0.242,4.0,CAMP +2023-10-16 16:00:00,0.244,0.244,0.243,0.244,12081.0,CAMP +2023-10-16 15:58:00,0.244,0.244,0.244,0.244,394.0,CAMP +2023-10-16 15:57:00,0.244,0.245,0.244,0.244,354.0,CAMP +2023-10-16 15:56:00,0.245,0.245,0.245,0.245,228.0,CAMP +2023-10-16 15:55:00,0.247,0.248,0.247,0.248,1328.0,CAMP +2023-10-16 15:54:00,0.247,0.248,0.247,0.248,100.0,CAMP +2023-10-16 15:53:00,0.247,0.248,0.247,0.248,200.0,CAMP +2023-10-16 15:52:00,0.248,0.248,0.248,0.248,126.0,CAMP +2023-10-16 15:51:00,0.247,0.248,0.247,0.248,610.0,CAMP +2023-10-16 15:50:00,0.249,0.249,0.249,0.249,1441.0,CAMP +2023-10-16 15:49:00,0.25,0.25,0.249,0.249,2711.0,CAMP +2023-10-16 15:48:00,0.244,0.247,0.244,0.247,292.0,CAMP +2023-10-16 15:47:00,0.247,0.25,0.247,0.25,3100.0,CAMP +2023-10-16 15:45:00,0.245,0.246,0.245,0.246,500.0,CAMP +2023-10-16 15:44:00,0.245,0.246,0.245,0.245,200.0,CAMP +2023-10-16 15:42:00,0.245,0.246,0.245,0.246,100.0,CAMP +2023-10-16 15:40:00,0.249,0.249,0.245,0.245,325.0,CAMP +2023-10-16 15:38:00,0.244,0.244,0.244,0.244,100.0,CAMP +2023-10-16 15:37:00,0.244,0.244,0.244,0.244,100.0,CAMP +2023-10-16 15:36:00,0.244,0.25,0.244,0.25,200.0,CAMP +2023-10-16 15:33:00,0.25,0.25,0.244,0.244,200.0,CAMP +2023-10-16 15:31:00,0.243,0.244,0.243,0.244,101.0,CAMP +2023-10-16 15:28:00,0.244,0.249,0.244,0.249,200.0,CAMP +2023-10-16 15:25:00,0.244,0.244,0.244,0.244,100.0,CAMP +2023-10-16 15:24:00,0.248,0.248,0.248,0.248,100.0,CAMP +2023-10-16 15:21:00,0.243,0.244,0.243,0.244,100.0,CAMP +2023-10-16 15:19:00,0.248,0.248,0.248,0.248,100.0,CAMP +2023-10-16 15:18:00,0.243,0.244,0.243,0.244,320.0,CAMP +2023-10-16 15:12:00,0.245,0.246,0.245,0.246,1600.0,CAMP +2023-10-16 15:11:00,0.243,0.244,0.243,0.244,4180.0,CAMP +2023-10-16 15:10:00,0.245,0.245,0.245,0.245,5400.0,CAMP +2023-10-16 15:09:00,0.245,0.245,0.245,0.245,218.0,CAMP +2023-10-16 15:08:00,0.245,0.245,0.245,0.245,1000.0,CAMP +2023-10-16 15:07:00,0.245,0.245,0.245,0.245,400.0,CAMP +2023-10-16 15:06:00,0.245,0.247,0.245,0.245,29231.0,CAMP +2023-10-16 15:05:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-16 15:04:00,0.245,0.245,0.245,0.245,400.0,CAMP +2023-10-16 15:03:00,0.245,0.245,0.245,0.245,300.0,CAMP +2023-10-16 15:02:00,0.245,0.245,0.245,0.245,300.0,CAMP +2023-10-16 15:01:00,0.247,0.247,0.245,0.245,1300.0,CAMP +2023-10-16 14:57:00,0.245,0.245,0.245,0.245,340.0,CAMP +2023-10-16 14:56:00,0.245,0.245,0.245,0.245,700.0,CAMP +2023-10-16 14:55:00,0.245,0.245,0.245,0.245,196.0,CAMP +2023-10-16 14:54:00,0.245,0.245,0.245,0.245,200.0,CAMP +2023-10-16 14:53:00,0.245,0.245,0.245,0.245,200.0,CAMP +2023-10-16 14:52:00,0.245,0.245,0.245,0.245,200.0,CAMP +2023-10-16 14:51:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-16 14:50:00,0.245,0.245,0.245,0.245,200.0,CAMP +2023-10-16 14:49:00,0.245,0.247,0.245,0.247,304.0,CAMP +2023-10-16 14:48:00,0.245,0.245,0.245,0.245,700.0,CAMP +2023-10-16 14:40:00,0.25,0.25,0.245,0.245,5200.0,CAMP +2023-10-16 14:34:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 14:31:00,0.244,0.244,0.244,0.244,180.0,CAMP +2023-10-16 14:30:00,0.247,0.247,0.247,0.247,102.0,CAMP +2023-10-16 14:26:00,0.244,0.244,0.244,0.244,102.0,CAMP +2023-10-16 14:25:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 14:24:00,0.244,0.244,0.244,0.244,100.0,CAMP +2023-10-16 14:22:00,0.244,0.244,0.244,0.244,12000.0,CAMP +2023-10-16 14:14:00,0.244,0.244,0.244,0.244,102.0,CAMP +2023-10-16 14:07:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 13:59:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 13:56:00,0.247,0.25,0.247,0.25,1719.0,CAMP +2023-10-16 13:55:00,0.247,0.247,0.247,0.247,201.0,CAMP +2023-10-16 13:54:00,0.247,0.247,0.247,0.247,400.0,CAMP +2023-10-16 13:53:00,0.248,0.248,0.247,0.247,500.0,CAMP +2023-10-16 13:52:00,0.247,0.247,0.247,0.247,12000.0,CAMP +2023-10-16 13:51:00,0.247,0.247,0.247,0.247,102.0,CAMP +2023-10-16 13:50:00,0.248,0.248,0.248,0.248,163.0,CAMP +2023-10-16 13:49:00,0.248,0.25,0.248,0.25,19800.0,CAMP +2023-10-16 13:48:00,0.244,0.244,0.244,0.244,100.0,CAMP +2023-10-16 13:41:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 13:35:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 13:29:00,0.244,0.244,0.244,0.244,100.0,CAMP +2023-10-16 13:28:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 13:25:00,0.245,0.245,0.245,0.245,2900.0,CAMP +2023-10-16 13:21:00,0.249,0.249,0.249,0.249,896.0,CAMP +2023-10-16 13:20:00,0.247,0.247,0.247,0.247,109.0,CAMP +2023-10-16 13:17:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 13:14:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 13:10:00,0.245,0.247,0.245,0.247,772.0,CAMP +2023-10-16 13:05:00,0.25,0.25,0.244,0.244,7900.0,CAMP +2023-10-16 13:02:00,0.244,0.244,0.244,0.244,1400.0,CAMP +2023-10-16 13:01:00,0.247,0.247,0.247,0.247,150.0,CAMP +2023-10-16 12:57:00,0.247,0.247,0.247,0.247,109.0,CAMP +2023-10-16 12:52:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 12:51:00,0.244,0.244,0.244,0.244,100.0,CAMP +2023-10-16 12:46:00,0.247,0.247,0.247,0.247,300.0,CAMP +2023-10-16 12:45:00,0.247,0.247,0.247,0.247,2400.0,CAMP +2023-10-16 12:42:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 12:36:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 12:30:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 12:23:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-16 12:19:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 12:18:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-16 12:13:00,0.25,0.25,0.25,0.25,1046.0,CAMP +2023-10-16 12:02:00,0.25,0.25,0.25,0.25,101.0,CAMP +2023-10-16 12:01:00,0.243,0.244,0.243,0.244,1000.0,CAMP +2023-10-16 11:58:00,0.244,0.244,0.244,0.244,2001.0,CAMP +2023-10-16 11:55:00,0.25,0.25,0.25,0.25,1000.0,CAMP +2023-10-16 11:54:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-16 11:49:00,0.242,0.242,0.242,0.242,250.0,CAMP +2023-10-16 11:48:00,0.246,0.246,0.246,0.246,1023.0,CAMP +2023-10-16 11:46:00,0.242,0.242,0.242,0.242,109.0,CAMP +2023-10-16 11:37:00,0.246,0.246,0.246,0.246,320.0,CAMP +2023-10-16 11:33:00,0.246,0.246,0.246,0.246,350.0,CAMP +2023-10-16 11:27:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-16 11:24:00,0.246,0.246,0.246,0.246,101.0,CAMP +2023-10-16 11:22:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-16 11:19:00,0.25,0.25,0.25,0.25,35953.0,CAMP +2023-10-16 11:18:00,0.25,0.25,0.25,0.25,2528.0,CAMP +2023-10-16 11:17:00,0.25,0.252,0.25,0.25,6714.0,CAMP +2023-10-16 11:15:00,0.25,0.25,0.25,0.25,4600.0,CAMP +2023-10-16 11:13:00,0.25,0.25,0.25,0.25,1000.0,CAMP +2023-10-16 11:11:00,0.248,0.248,0.248,0.248,100.0,CAMP +2023-10-16 11:07:00,0.248,0.248,0.248,0.248,200.0,CAMP +2023-10-16 11:02:00,0.245,0.245,0.245,0.245,191.0,CAMP +2023-10-16 11:00:00,0.245,0.245,0.245,0.245,200.0,CAMP +2023-10-16 10:57:00,0.25,0.25,0.25,0.25,200.0,CAMP +2023-10-16 10:53:00,0.25,0.25,0.25,0.25,1200.0,CAMP +2023-10-16 10:49:00,0.25,0.25,0.25,0.25,8044.0,CAMP +2023-10-16 10:48:00,0.25,0.25,0.25,0.25,441.0,CAMP +2023-10-16 10:47:00,0.25,0.25,0.25,0.25,200.0,CAMP +2023-10-16 10:45:00,0.252,0.253,0.25,0.25,1000.0,CAMP +2023-10-16 10:43:00,0.253,0.255,0.253,0.255,5106.0,CAMP +2023-10-16 10:39:00,0.25,0.25,0.25,0.25,6000.0,CAMP +2023-10-16 10:38:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-16 10:35:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 10:32:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-16 10:30:00,0.247,0.247,0.247,0.247,150.0,CAMP +2023-10-16 10:28:00,0.243,0.247,0.243,0.247,545.0,CAMP +2023-10-16 10:26:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-16 10:24:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-16 10:23:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-16 10:22:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-16 10:21:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-16 10:18:00,0.246,0.246,0.246,0.246,1000.0,CAMP +2023-10-16 10:12:00,0.26,0.26,0.255,0.255,77117.0,CAMP +2023-10-16 10:11:00,0.262,0.264,0.26,0.262,35760.0,CAMP +2023-10-16 10:10:00,0.258,0.263,0.257,0.263,37710.0,CAMP +2023-10-16 10:08:00,0.255,0.26,0.255,0.26,220.0,CAMP +2023-10-16 10:07:00,0.25,0.25,0.25,0.25,1100.0,CAMP +2023-10-16 10:06:00,0.25,0.25,0.25,0.25,5500.0,CAMP +2023-10-16 10:05:00,0.248,0.25,0.248,0.25,26121.0,CAMP +2023-10-16 10:04:00,0.248,0.248,0.248,0.248,10000.0,CAMP +2023-10-16 10:03:00,0.247,0.247,0.246,0.246,21100.0,CAMP +2023-10-16 10:02:00,0.247,0.247,0.247,0.247,10000.0,CAMP +2023-10-16 10:00:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-16 09:58:00,0.248,0.248,0.248,0.248,101.0,CAMP +2023-10-16 09:52:00,0.244,0.244,0.244,0.244,232.0,CAMP +2023-10-16 09:51:00,0.248,0.248,0.247,0.247,2100.0,CAMP +2023-10-16 09:49:00,0.24,0.24,0.24,0.24,502.0,CAMP +2023-10-16 09:36:00,0.24,0.248,0.24,0.248,800.0,CAMP +2023-10-16 09:30:00,0.244,0.248,0.234,0.248,11702.0,CAMP +2023-10-16 09:22:00,0.236,0.236,0.236,0.236,200.0,CAMP +2023-10-16 09:14:00,0.254,0.254,0.254,0.254,1.0,CAMP +2023-10-16 09:01:00,0.25,0.25,0.25,0.25,1000.0,CAMP +2023-10-16 08:53:00,0.25,0.25,0.25,0.25,1000.0,CAMP +2023-10-16 08:50:00,0.26,0.26,0.243,0.243,311.0,CAMP +2023-10-16 08:49:00,0.254,0.258,0.254,0.258,300.0,CAMP +2023-10-16 08:48:00,0.268,0.268,0.268,0.268,10.0,CAMP +2023-10-16 08:06:00,0.25,0.25,0.25,0.25,200.0,CAMP +2023-10-16 08:05:00,0.243,0.243,0.243,0.243,2.0,CAMP +2023-10-16 08:04:00,0.246,0.246,0.246,0.246,200.0,CAMP +2023-10-16 07:02:00,0.25,0.25,0.25,0.25,1.0,CAMP +2023-10-13 18:38:00,0.241,0.241,0.241,0.241,2.0,CAMP +2023-10-13 18:37:00,0.241,0.241,0.241,0.241,10.0,CAMP +2023-10-13 18:04:00,0.238,0.238,0.238,0.238,1.0,CAMP +2023-10-13 17:51:00,0.238,0.238,0.238,0.238,2.0,CAMP +2023-10-13 17:00:00,0.24,0.24,0.24,0.24,1.0,CAMP +2023-10-13 16:58:00,0.232,0.232,0.232,0.232,1.0,CAMP +2023-10-13 16:52:00,0.231,0.231,0.231,0.231,1000.0,CAMP +2023-10-13 16:31:00,0.239,0.239,0.239,0.239,10.0,CAMP +2023-10-13 16:20:00,0.24,0.24,0.24,0.24,43.0,CAMP +2023-10-13 16:11:00,0.24,0.24,0.24,0.24,40.0,CAMP +2023-10-13 16:09:00,0.24,0.24,0.24,0.24,5.0,CAMP +2023-10-13 16:00:00,0.234,0.24,0.234,0.234,32192.0,CAMP +2023-10-13 15:59:00,0.24,0.24,0.24,0.24,335.0,CAMP +2023-10-13 15:56:00,0.24,0.24,0.24,0.24,7690.0,CAMP +2023-10-13 15:55:00,0.24,0.24,0.24,0.24,759.0,CAMP +2023-10-13 15:54:00,0.24,0.24,0.24,0.24,103.0,CAMP +2023-10-13 15:53:00,0.24,0.24,0.24,0.24,792.0,CAMP +2023-10-13 15:52:00,0.24,0.24,0.24,0.24,100.0,CAMP +2023-10-13 15:51:00,0.24,0.24,0.24,0.24,141.0,CAMP +2023-10-13 15:45:00,0.24,0.24,0.24,0.24,1819.0,CAMP +2023-10-13 15:43:00,0.24,0.24,0.24,0.24,200.0,CAMP +2023-10-13 15:42:00,0.24,0.24,0.24,0.24,800.0,CAMP +2023-10-13 15:39:00,0.24,0.24,0.24,0.24,1420.0,CAMP +2023-10-13 15:38:00,0.24,0.24,0.24,0.24,800.0,CAMP +2023-10-13 15:36:00,0.24,0.24,0.24,0.24,1042.0,CAMP +2023-10-13 15:33:00,0.24,0.24,0.24,0.24,200.0,CAMP +2023-10-13 15:30:00,0.24,0.24,0.24,0.24,708.0,CAMP +2023-10-13 15:24:00,0.24,0.24,0.24,0.24,1637.0,CAMP +2023-10-13 15:08:00,0.24,0.24,0.24,0.24,124.0,CAMP +2023-10-13 15:01:00,0.24,0.24,0.24,0.24,450.0,CAMP +2023-10-13 14:50:00,0.24,0.24,0.24,0.24,300.0,CAMP +2023-10-13 14:48:00,0.24,0.24,0.24,0.24,300.0,CAMP +2023-10-13 14:47:00,0.24,0.24,0.24,0.24,500.0,CAMP +2023-10-13 14:12:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-13 14:03:00,0.24,0.24,0.24,0.24,289.0,CAMP +2023-10-13 14:02:00,0.243,0.244,0.244,0.244,120.0,CAMP +2023-10-13 13:44:00,0.24,0.24,0.24,0.24,800.0,CAMP +2023-10-13 13:40:00,0.24,0.24,0.24,0.24,184.0,CAMP +2023-10-13 13:31:00,0.249,0.249,0.249,0.249,4000.0,CAMP +2023-10-13 13:29:00,0.237,0.24,0.237,0.24,7828.0,CAMP +2023-10-13 13:22:00,0.237,0.237,0.237,0.237,1900.0,CAMP +2023-10-13 13:16:00,0.233,0.237,0.233,0.237,2882.0,CAMP +2023-10-13 13:13:00,0.233,0.233,0.233,0.233,1800.0,CAMP +2023-10-13 13:12:00,0.233,0.233,0.233,0.233,18800.0,CAMP +2023-10-13 13:08:00,0.233,0.233,0.233,0.233,5386.0,CAMP +2023-10-13 13:06:00,0.233,0.233,0.233,0.233,1269.0,CAMP +2023-10-13 13:04:00,0.233,0.233,0.233,0.233,10939.0,CAMP +2023-10-13 13:02:00,0.233,0.233,0.233,0.233,4300.0,CAMP +2023-10-13 13:01:00,0.233,0.233,0.233,0.233,1387.0,CAMP +2023-10-13 13:00:00,0.233,0.233,0.233,0.233,4251.0,CAMP +2023-10-13 12:59:00,0.233,0.233,0.233,0.233,1051.0,CAMP +2023-10-13 12:57:00,0.233,0.233,0.233,0.233,858.0,CAMP +2023-10-13 12:56:00,0.233,0.233,0.233,0.233,728.0,CAMP +2023-10-13 12:54:00,0.233,0.233,0.233,0.233,7139.0,CAMP +2023-10-13 12:50:00,0.233,0.233,0.233,0.233,2145.0,CAMP +2023-10-13 12:47:00,0.233,0.233,0.233,0.233,906.0,CAMP +2023-10-13 12:43:00,0.233,0.233,0.233,0.233,2400.0,CAMP +2023-10-13 12:42:00,0.235,0.235,0.233,0.233,11350.0,CAMP +2023-10-13 12:35:00,0.235,0.235,0.235,0.235,211.0,CAMP +2023-10-13 12:34:00,0.235,0.235,0.235,0.235,100.0,CAMP +2023-10-13 12:33:00,0.235,0.236,0.235,0.235,5744.0,CAMP +2023-10-13 12:32:00,0.235,0.235,0.235,0.235,230.0,CAMP +2023-10-13 12:31:00,0.238,0.238,0.238,0.238,200.0,CAMP +2023-10-13 12:30:00,0.233,0.233,0.233,0.233,582.0,CAMP +2023-10-13 12:16:00,0.239,0.24,0.239,0.24,10000.0,CAMP +2023-10-13 11:37:00,0.237,0.237,0.237,0.237,504.0,CAMP +2023-10-13 11:36:00,0.237,0.237,0.237,0.237,400.0,CAMP +2023-10-13 11:35:00,0.237,0.25,0.237,0.237,9700.0,CAMP +2023-10-13 11:34:00,0.25,0.25,0.25,0.25,10241.0,CAMP +2023-10-13 11:18:00,0.25,0.25,0.25,0.25,164.0,CAMP +2023-10-13 11:16:00,0.247,0.25,0.247,0.25,400.0,CAMP +2023-10-13 11:10:00,0.233,0.234,0.234,0.234,2413.0,CAMP +2023-10-13 11:09:00,0.232,0.238,0.232,0.238,4829.0,CAMP +2023-10-13 11:08:00,0.24,0.24,0.231,0.235,19510.0,CAMP +2023-10-13 11:07:00,0.24,0.24,0.24,0.24,200.0,CAMP +2023-10-13 11:06:00,0.24,0.24,0.24,0.24,200.0,CAMP +2023-10-13 11:05:00,0.245,0.245,0.24,0.24,21787.0,CAMP +2023-10-13 11:04:00,0.25,0.25,0.245,0.245,8114.0,CAMP +2023-10-13 11:03:00,0.252,0.252,0.252,0.252,2500.0,CAMP +2023-10-13 11:02:00,0.252,0.252,0.25,0.25,2600.0,CAMP +2023-10-13 11:01:00,0.249,0.25,0.249,0.249,17921.0,CAMP +2023-10-13 11:00:00,0.25,0.25,0.248,0.248,2111.0,CAMP +2023-10-13 10:58:00,0.245,0.245,0.245,0.245,102.0,CAMP +2023-10-13 10:54:00,0.242,0.242,0.242,0.242,104.0,CAMP +2023-10-13 10:51:00,0.24,0.24,0.24,0.24,100.0,CAMP +2023-10-13 10:47:00,0.24,0.24,0.24,0.24,300.0,CAMP +2023-10-13 10:44:00,0.24,0.24,0.24,0.24,1100.0,CAMP +2023-10-13 10:43:00,0.24,0.24,0.24,0.24,357.0,CAMP +2023-10-13 10:42:00,0.24,0.24,0.24,0.24,704.0,CAMP +2023-10-13 10:40:00,0.24,0.24,0.24,0.24,100.0,CAMP +2023-10-13 10:36:00,0.24,0.24,0.24,0.24,200.0,CAMP +2023-10-13 10:34:00,0.241,0.241,0.24,0.24,16591.0,CAMP +2023-10-13 10:33:00,0.24,0.241,0.24,0.241,1017.0,CAMP +2023-10-13 10:30:00,0.241,0.241,0.241,0.241,100.0,CAMP +2023-10-13 10:27:00,0.241,0.241,0.241,0.241,160.0,CAMP +2023-10-13 10:25:00,0.25,0.25,0.25,0.25,400.0,CAMP +2023-10-13 10:24:00,0.241,0.25,0.241,0.25,574.0,CAMP +2023-10-13 10:17:00,0.25,0.25,0.25,0.25,200.0,CAMP +2023-10-13 10:04:00,0.25,0.25,0.25,0.25,404.0,CAMP +2023-10-13 09:59:00,0.25,0.25,0.25,0.25,2001.0,CAMP +2023-10-13 09:48:00,0.246,0.25,0.238,0.25,26531.0,CAMP +2023-10-13 09:47:00,0.243,0.243,0.243,0.243,108.0,CAMP +2023-10-13 09:30:00,0.25,0.25,0.245,0.245,9882.0,CAMP +2023-10-13 09:23:00,0.241,0.25,0.241,0.25,1300.0,CAMP +2023-10-13 09:20:00,0.246,0.25,0.246,0.25,4000.0,CAMP +2023-10-13 09:19:00,0.246,0.247,0.246,0.247,1200.0,CAMP +2023-10-13 08:56:00,0.236,0.236,0.236,0.236,343.0,CAMP +2023-10-13 08:52:00,0.236,0.236,0.236,0.236,25.0,CAMP +2023-10-13 08:46:00,0.236,0.236,0.236,0.236,6.0,CAMP +2023-10-13 08:42:00,0.236,0.236,0.236,0.236,100.0,CAMP +2023-10-13 08:40:00,0.236,0.236,0.236,0.236,2.0,CAMP +2023-10-13 08:38:00,0.236,0.236,0.236,0.236,11.0,CAMP +2023-10-13 08:36:00,0.231,0.231,0.231,0.231,22.0,CAMP +2023-10-13 08:32:00,0.23,0.23,0.23,0.23,100.0,CAMP +2023-10-13 08:31:00,0.23,0.23,0.23,0.23,69.0,CAMP +2023-10-13 08:30:00,0.236,0.236,0.236,0.236,200.0,CAMP +2023-10-13 08:27:00,0.24,0.241,0.24,0.241,207.0,CAMP +2023-10-13 08:25:00,0.26,0.26,0.23,0.23,2500.0,CAMP +2023-10-13 08:23:00,0.26,0.26,0.26,0.26,59.0,CAMP +2023-10-13 08:21:00,0.257,0.257,0.257,0.257,200.0,CAMP +2023-10-13 08:00:00,0.25,0.255,0.25,0.255,2.0,CAMP +2023-10-12 19:39:00,0.258,0.258,0.258,0.258,49.0,CAMP +2023-10-12 19:38:00,0.258,0.258,0.258,0.258,500.0,CAMP +2023-10-12 19:18:00,0.256,0.256,0.256,0.256,5.0,CAMP +2023-10-12 18:45:00,0.256,0.256,0.256,0.256,50.0,CAMP +2023-10-12 18:09:00,0.25,0.252,0.25,0.252,200.0,CAMP +2023-10-12 18:03:00,0.248,0.249,0.248,0.249,690.0,CAMP +2023-10-12 17:51:00,0.258,0.258,0.258,0.258,2.0,CAMP +2023-10-12 17:29:00,0.243,0.252,0.243,0.252,2.0,CAMP +2023-10-12 17:25:00,0.243,0.258,0.243,0.255,42.0,CAMP +2023-10-12 16:29:00,0.245,0.245,0.245,0.245,734.0,CAMP +2023-10-12 16:12:00,0.254,0.254,0.254,0.254,15.0,CAMP +2023-10-12 16:00:00,0.243,0.248,0.243,0.248,2492.0,CAMP +2023-10-12 15:59:00,0.25,0.25,0.242,0.243,1887.0,CAMP +2023-10-12 15:57:00,0.244,0.244,0.243,0.243,688.0,CAMP +2023-10-12 15:55:00,0.242,0.242,0.242,0.242,335.0,CAMP +2023-10-12 15:54:00,0.245,0.245,0.242,0.242,292.0,CAMP +2023-10-12 15:53:00,0.242,0.242,0.242,0.242,231.0,CAMP +2023-10-12 15:52:00,0.243,0.243,0.243,0.243,263.0,CAMP +2023-10-12 15:51:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 15:50:00,0.242,0.242,0.242,0.242,204.0,CAMP +2023-10-12 15:45:00,0.243,0.243,0.243,0.243,329.0,CAMP +2023-10-12 15:44:00,0.245,0.245,0.242,0.243,1840.0,CAMP +2023-10-12 15:43:00,0.244,0.244,0.244,0.244,165.0,CAMP +2023-10-12 15:42:00,0.25,0.25,0.245,0.245,3027.0,CAMP +2023-10-12 15:38:00,0.248,0.25,0.248,0.25,4032.0,CAMP +2023-10-12 15:35:00,0.25,0.25,0.25,0.25,593.0,CAMP +2023-10-12 15:34:00,0.249,0.249,0.249,0.249,120.0,CAMP +2023-10-12 15:33:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-12 15:25:00,0.247,0.248,0.247,0.248,101.0,CAMP +2023-10-12 15:23:00,0.25,0.25,0.247,0.248,520.0,CAMP +2023-10-12 15:22:00,0.248,0.249,0.248,0.249,100.0,CAMP +2023-10-12 15:20:00,0.25,0.25,0.25,0.25,1780.0,CAMP +2023-10-12 15:18:00,0.247,0.248,0.247,0.248,100.0,CAMP +2023-10-12 15:17:00,0.247,0.248,0.247,0.248,100.0,CAMP +2023-10-12 15:16:00,0.247,0.248,0.247,0.248,101.0,CAMP +2023-10-12 15:14:00,0.247,0.247,0.247,0.247,101.0,CAMP +2023-10-12 15:12:00,0.245,0.247,0.245,0.247,303.0,CAMP +2023-10-12 15:10:00,0.245,0.245,0.245,0.245,1107.0,CAMP +2023-10-12 15:07:00,0.245,0.245,0.245,0.245,101.0,CAMP +2023-10-12 15:05:00,0.245,0.245,0.245,0.245,101.0,CAMP +2023-10-12 15:04:00,0.245,0.245,0.245,0.245,101.0,CAMP +2023-10-12 15:03:00,0.245,0.245,0.245,0.245,101.0,CAMP +2023-10-12 15:02:00,0.245,0.245,0.245,0.245,200.0,CAMP +2023-10-12 15:01:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-12 14:57:00,0.245,0.246,0.245,0.246,1601.0,CAMP +2023-10-12 14:56:00,0.247,0.247,0.247,0.247,101.0,CAMP +2023-10-12 14:54:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-12 14:53:00,0.25,0.25,0.247,0.247,200.0,CAMP +2023-10-12 14:52:00,0.247,0.247,0.245,0.245,200.0,CAMP +2023-10-12 14:51:00,0.247,0.247,0.247,0.247,501.0,CAMP +2023-10-12 14:50:00,0.245,0.247,0.245,0.247,200.0,CAMP +2023-10-12 14:49:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-12 14:48:00,0.245,0.25,0.245,0.25,1100.0,CAMP +2023-10-12 14:47:00,0.247,0.247,0.247,0.247,109.0,CAMP +2023-10-12 14:46:00,0.247,0.247,0.247,0.247,109.0,CAMP +2023-10-12 14:45:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-12 14:44:00,0.245,0.245,0.245,0.245,2000.0,CAMP +2023-10-12 14:43:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-12 14:42:00,0.247,0.247,0.247,0.247,100.0,CAMP +2023-10-12 14:40:00,0.247,0.247,0.247,0.247,101.0,CAMP +2023-10-12 14:39:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:38:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:36:00,0.245,0.245,0.245,0.245,101.0,CAMP +2023-10-12 14:35:00,0.245,0.245,0.245,0.245,101.0,CAMP +2023-10-12 14:33:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-12 14:32:00,0.245,0.245,0.245,0.245,101.0,CAMP +2023-10-12 14:30:00,0.245,0.245,0.245,0.245,101.0,CAMP +2023-10-12 14:29:00,0.245,0.245,0.245,0.245,100.0,CAMP +2023-10-12 14:28:00,0.245,0.245,0.245,0.245,101.0,CAMP +2023-10-12 14:27:00,0.246,0.246,0.246,0.246,131.0,CAMP +2023-10-12 14:25:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:24:00,0.246,0.246,0.246,0.246,101.0,CAMP +2023-10-12 14:22:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:20:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:19:00,0.242,0.242,0.242,0.242,6001.0,CAMP +2023-10-12 14:18:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:17:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:15:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:14:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:13:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:11:00,0.246,0.246,0.246,0.246,101.0,CAMP +2023-10-12 14:10:00,0.246,0.246,0.246,0.246,100.0,CAMP +2023-10-12 14:09:00,0.246,0.246,0.246,0.246,251.0,CAMP +2023-10-12 14:07:00,0.242,0.246,0.242,0.246,700.0,CAMP +2023-10-12 14:06:00,0.242,0.242,0.242,0.242,100.0,CAMP +2023-10-12 14:05:00,0.242,0.247,0.242,0.247,7500.0,CAMP +2023-10-12 14:04:00,0.245,0.245,0.243,0.243,2379.0,CAMP +2023-10-12 14:03:00,0.241,0.241,0.24,0.241,9206.0,CAMP +2023-10-12 14:02:00,0.242,0.242,0.241,0.241,11173.0,CAMP +2023-10-12 14:01:00,0.243,0.243,0.242,0.242,1027.0,CAMP +2023-10-12 14:00:00,0.243,0.243,0.243,0.243,101.0,CAMP +2023-10-12 13:59:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-12 13:57:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-12 13:56:00,0.243,0.243,0.243,0.243,101.0,CAMP +2023-10-12 13:55:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-12 13:53:00,0.243,0.243,0.243,0.243,101.0,CAMP +2023-10-12 13:52:00,0.243,0.243,0.243,0.243,101.0,CAMP +2023-10-12 13:50:00,0.243,0.243,0.243,0.243,105.0,CAMP +2023-10-12 13:49:00,0.243,0.243,0.243,0.243,101.0,CAMP +2023-10-12 13:48:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-12 13:46:00,0.243,0.243,0.243,0.243,101.0,CAMP +2023-10-12 13:45:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-12 13:43:00,0.246,0.246,0.243,0.243,7313.0,CAMP +2023-10-12 13:42:00,0.243,0.246,0.243,0.246,350.0,CAMP +2023-10-12 13:41:00,0.243,0.245,0.243,0.245,1001.0,CAMP +2023-10-12 13:40:00,0.243,0.245,0.243,0.245,3692.0,CAMP +2023-10-12 13:39:00,0.243,0.243,0.243,0.243,100.0,CAMP +2023-10-12 13:38:00,0.243,0.246,0.243,0.246,6210.0,CAMP +2023-10-12 13:36:00,0.246,0.246,0.24,0.243,23692.0,CAMP +2023-10-12 13:35:00,0.248,0.248,0.248,0.248,101.0,CAMP +2023-10-12 13:34:00,0.248,0.248,0.248,0.248,100.0,CAMP +2023-10-12 13:33:00,0.25,0.25,0.25,0.25,400.0,CAMP +2023-10-12 13:32:00,0.248,0.248,0.248,0.248,100.0,CAMP +2023-10-12 13:31:00,0.248,0.248,0.248,0.248,100.0,CAMP +2023-10-12 13:30:00,0.248,0.248,0.248,0.248,101.0,CAMP +2023-10-12 13:28:00,0.25,0.25,0.248,0.248,3101.0,CAMP +2023-10-12 13:27:00,0.248,0.248,0.248,0.248,100.0,CAMP +2023-10-12 13:26:00,0.25,0.25,0.25,0.25,2322.0,CAMP +2023-10-12 13:25:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-12 13:24:00,0.251,0.251,0.251,0.251,101.0,CAMP +2023-10-12 13:23:00,0.248,0.249,0.248,0.249,100.0,CAMP +2023-10-12 13:21:00,0.248,0.249,0.248,0.249,100.0,CAMP +2023-10-12 13:20:00,0.248,0.249,0.248,0.249,102.0,CAMP +2023-10-12 13:19:00,0.248,0.249,0.248,0.249,101.0,CAMP +2023-10-12 13:18:00,0.251,0.252,0.251,0.252,101.0,CAMP +2023-10-12 13:17:00,0.243,0.251,0.243,0.251,46205.0,CAMP +2023-10-12 13:16:00,0.246,0.246,0.243,0.243,1638.0,CAMP +2023-10-12 13:15:00,0.246,0.246,0.246,0.246,401.0,CAMP +2023-10-12 13:14:00,0.244,0.246,0.244,0.246,1001.0,CAMP +2023-10-12 13:13:00,0.247,0.247,0.246,0.246,800.0,CAMP +2023-10-12 13:12:00,0.247,0.247,0.247,0.247,114.0,CAMP +2023-10-12 13:11:00,0.248,0.251,0.242,0.251,32400.0,CAMP +2023-10-12 13:10:00,0.25,0.25,0.245,0.245,10200.0,CAMP +2023-10-12 13:09:00,0.25,0.252,0.248,0.252,133407.0,CAMP +2023-10-12 13:08:00,0.25,0.251,0.25,0.25,6296.0,CAMP +2023-10-12 13:07:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-12 13:06:00,0.251,0.251,0.251,0.251,8900.0,CAMP +2023-10-12 13:05:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-12 13:03:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-12 13:02:00,0.252,0.252,0.251,0.251,700.0,CAMP +2023-10-12 13:01:00,0.252,0.252,0.252,0.252,101.0,CAMP +2023-10-12 12:59:00,0.252,0.252,0.252,0.252,100.0,CAMP +2023-10-12 12:58:00,0.252,0.253,0.252,0.252,1700.0,CAMP +2023-10-12 12:57:00,0.256,0.257,0.251,0.254,27295.0,CAMP +2023-10-12 12:56:00,0.255,0.255,0.255,0.255,552.0,CAMP +2023-10-12 12:55:00,0.251,0.255,0.251,0.255,900.0,CAMP +2023-10-12 12:54:00,0.255,0.255,0.255,0.255,700.0,CAMP +2023-10-12 12:53:00,0.255,0.255,0.255,0.255,1283.0,CAMP +2023-10-12 12:52:00,0.255,0.255,0.251,0.253,1250.0,CAMP +2023-10-12 12:51:00,0.253,0.255,0.253,0.255,543.0,CAMP +2023-10-12 12:50:00,0.255,0.255,0.255,0.255,2210.0,CAMP +2023-10-12 12:49:00,0.252,0.252,0.251,0.251,17261.0,CAMP +2023-10-12 12:48:00,0.252,0.252,0.251,0.252,2000.0,CAMP +2023-10-12 12:47:00,0.252,0.252,0.251,0.252,1700.0,CAMP +2023-10-12 12:46:00,0.252,0.253,0.252,0.252,3947.0,CAMP +2023-10-12 12:45:00,0.252,0.253,0.252,0.253,2400.0,CAMP +2023-10-12 12:44:00,0.253,0.253,0.253,0.253,396.0,CAMP +2023-10-12 12:40:00,0.253,0.253,0.253,0.253,1000.0,CAMP +2023-10-12 12:39:00,0.253,0.253,0.253,0.253,250.0,CAMP +2023-10-12 12:38:00,0.254,0.254,0.254,0.254,1900.0,CAMP +2023-10-12 12:37:00,0.253,0.256,0.253,0.255,900.0,CAMP +2023-10-12 12:36:00,0.253,0.253,0.253,0.253,250.0,CAMP +2023-10-12 12:35:00,0.254,0.254,0.253,0.253,200.0,CAMP +2023-10-12 12:34:00,0.255,0.255,0.254,0.254,201.0,CAMP +2023-10-12 12:33:00,0.253,0.253,0.253,0.253,800.0,CAMP +2023-10-12 12:32:00,0.253,0.253,0.253,0.253,4102.0,CAMP +2023-10-12 12:31:00,0.253,0.253,0.253,0.253,433.0,CAMP +2023-10-12 12:30:00,0.255,0.255,0.253,0.253,8401.0,CAMP +2023-10-12 12:29:00,0.255,0.255,0.253,0.253,15100.0,CAMP +2023-10-12 12:27:00,0.253,0.255,0.253,0.255,1301.0,CAMP +2023-10-12 12:26:00,0.255,0.255,0.253,0.253,14053.0,CAMP +2023-10-12 12:24:00,0.255,0.255,0.255,0.255,141.0,CAMP +2023-10-12 12:23:00,0.255,0.255,0.255,0.255,101.0,CAMP +2023-10-12 12:22:00,0.255,0.257,0.255,0.257,900.0,CAMP +2023-10-12 12:20:00,0.259,0.26,0.255,0.255,502.0,CAMP +2023-10-12 12:18:00,0.255,0.257,0.253,0.253,25530.0,CAMP +2023-10-12 12:16:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-12 12:13:00,0.257,0.257,0.257,0.257,111.0,CAMP +2023-10-12 12:12:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-12 12:11:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-12 12:09:00,0.256,0.256,0.256,0.256,150.0,CAMP +2023-10-12 12:08:00,0.255,0.255,0.255,0.255,102.0,CAMP +2023-10-12 12:06:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-12 12:05:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-12 12:04:00,0.255,0.255,0.255,0.255,101.0,CAMP +2023-10-12 12:02:00,0.254,0.26,0.254,0.26,11425.0,CAMP +2023-10-12 12:01:00,0.254,0.254,0.254,0.254,110.0,CAMP +2023-10-12 12:00:00,0.254,0.254,0.254,0.254,410.0,CAMP +2023-10-12 11:59:00,0.255,0.255,0.254,0.254,562.0,CAMP +2023-10-12 11:58:00,0.254,0.254,0.254,0.254,1700.0,CAMP +2023-10-12 11:57:00,0.254,0.255,0.254,0.254,21137.0,CAMP +2023-10-12 11:55:00,0.254,0.255,0.254,0.254,201.0,CAMP +2023-10-12 11:54:00,0.254,0.254,0.252,0.253,2815.0,CAMP +2023-10-12 11:53:00,0.252,0.254,0.252,0.254,641.0,CAMP +2023-10-12 11:51:00,0.252,0.254,0.252,0.254,1700.0,CAMP +2023-10-12 11:50:00,0.254,0.254,0.252,0.253,2720.0,CAMP +2023-10-12 11:48:00,0.254,0.254,0.254,0.254,101.0,CAMP +2023-10-12 11:47:00,0.254,0.254,0.252,0.253,1600.0,CAMP +2023-10-12 11:46:00,0.254,0.254,0.254,0.254,800.0,CAMP +2023-10-12 11:45:00,0.255,0.255,0.255,0.255,5001.0,CAMP +2023-10-12 11:44:00,0.254,0.254,0.254,0.254,1401.0,CAMP +2023-10-12 11:43:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-12 11:42:00,0.254,0.254,0.254,0.254,178.0,CAMP +2023-10-12 11:41:00,0.254,0.254,0.252,0.254,16902.0,CAMP +2023-10-12 11:40:00,0.254,0.254,0.254,0.254,801.0,CAMP +2023-10-12 11:38:00,0.255,0.255,0.254,0.254,15973.0,CAMP +2023-10-12 11:37:00,0.254,0.254,0.254,0.254,200.0,CAMP +2023-10-12 11:36:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-12 11:34:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-12 11:33:00,0.254,0.254,0.254,0.254,101.0,CAMP +2023-10-12 11:32:00,0.254,0.254,0.254,0.254,101.0,CAMP +2023-10-12 11:31:00,0.255,0.255,0.254,0.254,5119.0,CAMP +2023-10-12 11:30:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-12 11:29:00,0.254,0.254,0.254,0.254,101.0,CAMP +2023-10-12 11:28:00,0.255,0.255,0.255,0.255,1101.0,CAMP +2023-10-12 11:27:00,0.254,0.254,0.254,0.254,200.0,CAMP +2023-10-12 11:26:00,0.253,0.254,0.253,0.254,4400.0,CAMP +2023-10-12 11:25:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-12 11:23:00,0.254,0.254,0.254,0.254,202.0,CAMP +2023-10-12 11:22:00,0.252,0.254,0.252,0.254,1900.0,CAMP +2023-10-12 11:20:00,0.254,0.254,0.252,0.253,3101.0,CAMP +2023-10-12 11:19:00,0.254,0.254,0.252,0.253,700.0,CAMP +2023-10-12 11:18:00,0.254,0.254,0.254,0.254,5169.0,CAMP +2023-10-12 11:17:00,0.252,0.253,0.252,0.253,3615.0,CAMP +2023-10-12 11:16:00,0.254,0.254,0.254,0.254,1360.0,CAMP +2023-10-12 11:15:00,0.254,0.254,0.254,0.254,166.0,CAMP +2023-10-12 11:14:00,0.254,0.254,0.254,0.254,100.0,CAMP +2023-10-12 11:12:00,0.253,0.254,0.253,0.254,700.0,CAMP +2023-10-12 11:11:00,0.252,0.253,0.252,0.253,550.0,CAMP +2023-10-12 11:10:00,0.253,0.253,0.252,0.253,1390.0,CAMP +2023-10-12 11:09:00,0.254,0.254,0.252,0.253,2300.0,CAMP +2023-10-12 11:08:00,0.253,0.253,0.253,0.253,904.0,CAMP +2023-10-12 11:07:00,0.254,0.255,0.253,0.255,1446.0,CAMP +2023-10-12 11:06:00,0.253,0.254,0.253,0.253,968.0,CAMP +2023-10-12 11:05:00,0.254,0.254,0.254,0.254,101.0,CAMP +2023-10-12 11:04:00,0.254,0.254,0.254,0.254,132.0,CAMP +2023-10-12 11:03:00,0.253,0.253,0.253,0.253,600.0,CAMP +2023-10-12 11:02:00,0.254,0.254,0.253,0.253,1100.0,CAMP +2023-10-12 11:01:00,0.257,0.26,0.253,0.253,16640.0,CAMP +2023-10-12 11:00:00,0.256,0.256,0.256,0.256,197.0,CAMP +2023-10-12 10:59:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-12 10:56:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-12 10:55:00,0.257,0.257,0.257,0.257,100.0,CAMP +2023-10-12 10:54:00,0.257,0.257,0.257,0.257,300.0,CAMP +2023-10-12 10:52:00,0.26,0.26,0.26,0.26,100.0,CAMP +2023-10-12 10:51:00,0.26,0.26,0.26,0.26,15000.0,CAMP +2023-10-12 10:50:00,0.264,0.264,0.264,0.264,100.0,CAMP +2023-10-12 10:49:00,0.264,0.264,0.259,0.26,200.0,CAMP +2023-10-12 10:47:00,0.264,0.264,0.264,0.264,100.0,CAMP +2023-10-12 10:46:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-12 10:45:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-12 10:43:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-12 10:42:00,0.26,0.265,0.26,0.265,300.0,CAMP +2023-10-12 10:40:00,0.263,0.263,0.259,0.259,250.0,CAMP +2023-10-12 10:39:00,0.265,0.265,0.265,0.265,200.0,CAMP +2023-10-12 10:37:00,0.259,0.259,0.259,0.259,388.0,CAMP +2023-10-12 10:36:00,0.265,0.265,0.254,0.254,3867.0,CAMP +2023-10-12 10:35:00,0.265,0.265,0.253,0.265,900.0,CAMP +2023-10-12 10:34:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-12 10:32:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-12 10:31:00,0.265,0.265,0.259,0.259,200.0,CAMP +2023-10-12 10:29:00,0.265,0.265,0.265,0.265,201.0,CAMP +2023-10-12 10:27:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-12 10:26:00,0.264,0.264,0.264,0.264,100.0,CAMP +2023-10-12 10:25:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-12 10:24:00,0.265,0.265,0.259,0.259,330.0,CAMP +2023-10-12 10:23:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-12 10:22:00,0.265,0.265,0.265,0.265,173.0,CAMP +2023-10-12 10:20:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-12 10:18:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-12 10:17:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-12 10:15:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-12 10:14:00,0.26,0.26,0.26,0.26,5937.0,CAMP +2023-10-12 10:13:00,0.26,0.26,0.256,0.26,9892.0,CAMP +2023-10-12 10:10:00,0.26,0.26,0.259,0.26,2004.0,CAMP +2023-10-12 10:09:00,0.262,0.265,0.26,0.26,31090.0,CAMP +2023-10-12 10:08:00,0.26,0.265,0.26,0.265,7806.0,CAMP +2023-10-12 10:06:00,0.262,0.265,0.26,0.265,28722.0,CAMP +2023-10-12 10:00:00,0.265,0.265,0.26,0.26,1043.0,CAMP +2023-10-12 09:59:00,0.274,0.275,0.274,0.275,500.0,CAMP +2023-10-12 09:58:00,0.274,0.274,0.274,0.274,100.0,CAMP +2023-10-12 09:53:00,0.274,0.274,0.274,0.274,200.0,CAMP +2023-10-12 09:52:00,0.27,0.27,0.26,0.261,16021.0,CAMP +2023-10-12 09:43:00,0.271,0.271,0.26,0.26,19453.0,CAMP +2023-10-12 09:42:00,0.271,0.271,0.271,0.271,114.0,CAMP +2023-10-12 09:36:00,0.285,0.285,0.271,0.271,2300.0,CAMP +2023-10-12 09:33:00,0.271,0.271,0.271,0.271,1167.0,CAMP +2023-10-12 09:31:00,0.272,0.272,0.272,0.272,100.0,CAMP +2023-10-12 09:30:00,0.272,0.272,0.271,0.272,987.0,CAMP +2023-10-12 09:20:00,0.285,0.285,0.285,0.285,100.0,CAMP +2023-10-12 08:28:00,0.271,0.271,0.271,0.271,448.0,CAMP +2023-10-12 07:19:00,0.274,0.274,0.271,0.271,361.0,CAMP +2023-10-12 07:09:00,0.285,0.285,0.285,0.285,200.0,CAMP +2023-10-11 18:27:00,0.272,0.272,0.272,0.272,1000.0,CAMP +2023-10-11 17:34:00,0.272,0.272,0.272,0.272,120.0,CAMP +2023-10-11 17:29:00,0.27,0.27,0.269,0.269,2.0,CAMP +2023-10-11 16:37:00,0.269,0.269,0.269,0.269,7.0,CAMP +2023-10-11 16:05:00,0.27,0.27,0.27,0.27,50.0,CAMP +2023-10-11 16:00:00,0.263,0.272,0.263,0.272,35461.0,CAMP +2023-10-11 15:59:00,0.263,0.27,0.263,0.263,2269.0,CAMP +2023-10-11 15:58:00,0.263,0.263,0.263,0.263,2310.0,CAMP +2023-10-11 15:57:00,0.264,0.268,0.263,0.263,15326.0,CAMP +2023-10-11 15:56:00,0.263,0.268,0.263,0.263,1298.0,CAMP +2023-10-11 15:55:00,0.268,0.268,0.264,0.265,1456.0,CAMP +2023-10-11 15:54:00,0.267,0.268,0.267,0.268,141.0,CAMP +2023-10-11 15:53:00,0.27,0.27,0.263,0.269,1625.0,CAMP +2023-10-11 15:52:00,0.267,0.27,0.263,0.267,7562.0,CAMP +2023-10-11 15:51:00,0.263,0.263,0.263,0.263,200.0,CAMP +2023-10-11 15:48:00,0.264,0.264,0.263,0.263,3020.0,CAMP +2023-10-11 15:47:00,0.265,0.265,0.263,0.264,3292.0,CAMP +2023-10-11 15:46:00,0.265,0.265,0.265,0.265,2815.0,CAMP +2023-10-11 15:45:00,0.265,0.272,0.265,0.272,520.0,CAMP +2023-10-11 15:44:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-11 15:43:00,0.265,0.265,0.265,0.265,3200.0,CAMP +2023-10-11 15:42:00,0.265,0.272,0.265,0.272,400.0,CAMP +2023-10-11 15:41:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-11 15:39:00,0.272,0.272,0.265,0.265,400.0,CAMP +2023-10-11 15:38:00,0.265,0.265,0.265,0.265,286.0,CAMP +2023-10-11 15:37:00,0.272,0.272,0.272,0.272,200.0,CAMP +2023-10-11 15:35:00,0.27,0.272,0.27,0.272,400.0,CAMP +2023-10-11 15:34:00,0.27,0.27,0.265,0.265,2183.0,CAMP +2023-10-11 15:33:00,0.264,0.265,0.263,0.265,7144.0,CAMP +2023-10-11 15:32:00,0.265,0.265,0.265,0.265,1048.0,CAMP +2023-10-11 15:31:00,0.265,0.265,0.265,0.265,197.0,CAMP +2023-10-11 15:30:00,0.263,0.265,0.263,0.265,700.0,CAMP +2023-10-11 15:28:00,0.263,0.263,0.263,0.263,200.0,CAMP +2023-10-11 15:27:00,0.263,0.263,0.263,0.263,8474.0,CAMP +2023-10-11 15:26:00,0.263,0.263,0.263,0.263,260.0,CAMP +2023-10-11 15:25:00,0.264,0.264,0.263,0.263,6980.0,CAMP +2023-10-11 15:24:00,0.263,0.263,0.263,0.263,207.0,CAMP +2023-10-11 15:21:00,0.263,0.263,0.263,0.263,200.0,CAMP +2023-10-11 15:20:00,0.265,0.265,0.265,0.265,200.0,CAMP +2023-10-11 15:18:00,0.262,0.262,0.262,0.262,802.0,CAMP +2023-10-11 15:17:00,0.262,0.262,0.262,0.262,200.0,CAMP +2023-10-11 15:16:00,0.265,0.265,0.265,0.265,200.0,CAMP +2023-10-11 15:14:00,0.265,0.265,0.265,0.265,210.0,CAMP +2023-10-11 15:10:00,0.265,0.265,0.265,0.265,200.0,CAMP +2023-10-11 15:09:00,0.261,0.261,0.261,0.261,4649.0,CAMP +2023-10-11 15:08:00,0.262,0.262,0.261,0.261,6001.0,CAMP +2023-10-11 15:07:00,0.262,0.262,0.262,0.262,810.0,CAMP +2023-10-11 15:05:00,0.263,0.263,0.263,0.263,190.0,CAMP +2023-10-11 15:04:00,0.265,0.265,0.265,0.265,200.0,CAMP +2023-10-11 15:03:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-11 15:02:00,0.261,0.261,0.261,0.261,200.0,CAMP +2023-10-11 15:01:00,0.261,0.261,0.261,0.261,100.0,CAMP +2023-10-11 15:00:00,0.261,0.265,0.261,0.261,2400.0,CAMP +2023-10-11 14:57:00,0.261,0.263,0.261,0.263,5190.0,CAMP +2023-10-11 14:56:00,0.265,0.265,0.265,0.265,207.0,CAMP +2023-10-11 14:54:00,0.261,0.261,0.261,0.261,100.0,CAMP +2023-10-11 14:52:00,0.261,0.265,0.261,0.265,300.0,CAMP +2023-10-11 14:50:00,0.261,0.261,0.261,0.261,104.0,CAMP +2023-10-11 14:49:00,0.265,0.265,0.265,0.265,507.0,CAMP +2023-10-11 14:48:00,0.26,0.262,0.26,0.262,1100.0,CAMP +2023-10-11 14:47:00,0.265,0.265,0.265,0.265,28776.0,CAMP +2023-10-11 14:45:00,0.263,0.265,0.262,0.263,5595.0,CAMP +2023-10-11 14:44:00,0.263,0.263,0.262,0.263,4765.0,CAMP +2023-10-11 14:43:00,0.264,0.264,0.262,0.263,1505.0,CAMP +2023-10-11 14:41:00,0.264,0.264,0.264,0.264,1400.0,CAMP +2023-10-11 14:40:00,0.265,0.265,0.265,0.265,700.0,CAMP +2023-10-11 14:39:00,0.262,0.265,0.262,0.265,12754.0,CAMP +2023-10-11 14:38:00,0.262,0.265,0.262,0.265,563.0,CAMP +2023-10-11 14:37:00,0.265,0.265,0.265,0.265,210.0,CAMP +2023-10-11 14:36:00,0.26,0.26,0.26,0.26,276.0,CAMP +2023-10-11 14:34:00,0.265,0.265,0.262,0.263,12920.0,CAMP +2023-10-11 14:29:00,0.272,0.272,0.272,0.272,200.0,CAMP +2023-10-11 14:28:00,0.272,0.272,0.265,0.265,300.0,CAMP +2023-10-11 14:23:00,0.265,0.265,0.265,0.265,200.0,CAMP +2023-10-11 14:20:00,0.272,0.272,0.272,0.272,3302.0,CAMP +2023-10-11 14:16:00,0.27,0.27,0.265,0.269,11420.0,CAMP +2023-10-11 14:15:00,0.272,0.272,0.27,0.27,400.0,CAMP +2023-10-11 14:12:00,0.27,0.27,0.27,0.27,200.0,CAMP +2023-10-11 14:11:00,0.27,0.27,0.27,0.27,300.0,CAMP +2023-10-11 14:10:00,0.27,0.27,0.27,0.27,339.0,CAMP +2023-10-11 14:09:00,0.27,0.27,0.27,0.27,200.0,CAMP +2023-10-11 14:08:00,0.272,0.272,0.27,0.27,200.0,CAMP +2023-10-11 14:07:00,0.27,0.27,0.27,0.27,400.0,CAMP +2023-10-11 14:06:00,0.27,0.272,0.27,0.27,600.0,CAMP +2023-10-11 14:05:00,0.27,0.27,0.27,0.27,500.0,CAMP +2023-10-11 14:04:00,0.27,0.272,0.27,0.27,1613.0,CAMP +2023-10-11 14:03:00,0.27,0.27,0.27,0.27,1750.0,CAMP +2023-10-11 14:02:00,0.272,0.272,0.27,0.27,400.0,CAMP +2023-10-11 14:00:00,0.27,0.272,0.27,0.272,734.0,CAMP +2023-10-11 13:59:00,0.27,0.272,0.27,0.27,700.0,CAMP +2023-10-11 13:56:00,0.27,0.27,0.27,0.27,1813.0,CAMP +2023-10-11 13:55:00,0.272,0.272,0.27,0.27,500.0,CAMP +2023-10-11 13:54:00,0.27,0.27,0.27,0.27,400.0,CAMP +2023-10-11 13:53:00,0.27,0.27,0.27,0.27,1094.0,CAMP +2023-10-11 13:52:00,0.27,0.27,0.27,0.27,100.0,CAMP +2023-10-11 13:51:00,0.27,0.27,0.27,0.27,606.0,CAMP +2023-10-11 13:50:00,0.27,0.27,0.27,0.27,2805.0,CAMP +2023-10-11 13:49:00,0.27,0.27,0.27,0.27,900.0,CAMP +2023-10-11 13:48:00,0.272,0.272,0.272,0.272,200.0,CAMP +2023-10-11 13:45:00,0.272,0.272,0.272,0.272,1000.0,CAMP +2023-10-11 13:44:00,0.272,0.272,0.272,0.272,503.0,CAMP +2023-10-11 13:43:00,0.267,0.27,0.265,0.27,14700.0,CAMP +2023-10-11 13:41:00,0.267,0.268,0.267,0.267,231.0,CAMP +2023-10-11 13:40:00,0.267,0.268,0.267,0.267,200.0,CAMP +2023-10-11 13:38:00,0.265,0.265,0.265,0.265,200.0,CAMP +2023-10-11 13:37:00,0.267,0.268,0.267,0.268,1335.0,CAMP +2023-10-11 13:35:00,0.267,0.268,0.267,0.268,123.0,CAMP +2023-10-11 13:34:00,0.267,0.268,0.267,0.268,200.0,CAMP +2023-10-11 13:33:00,0.267,0.27,0.267,0.27,1400.0,CAMP +2023-10-11 13:32:00,0.267,0.268,0.267,0.268,500.0,CAMP +2023-10-11 13:30:00,0.267,0.268,0.267,0.268,339.0,CAMP +2023-10-11 13:28:00,0.27,0.27,0.267,0.268,1794.0,CAMP +2023-10-11 13:26:00,0.27,0.27,0.268,0.268,300.0,CAMP +2023-10-11 13:23:00,0.263,0.263,0.263,0.263,200.0,CAMP +2023-10-11 13:19:00,0.269,0.269,0.262,0.262,1192.0,CAMP +2023-10-11 13:14:00,0.27,0.27,0.27,0.27,376.0,CAMP +2023-10-11 13:13:00,0.27,0.273,0.27,0.272,1435.0,CAMP +2023-10-11 13:12:00,0.27,0.272,0.27,0.27,2519.0,CAMP +2023-10-11 13:11:00,0.27,0.277,0.27,0.277,6448.0,CAMP +2023-10-11 13:07:00,0.27,0.271,0.27,0.27,284.0,CAMP +2023-10-11 13:00:00,0.275,0.275,0.27,0.27,300.0,CAMP +2023-10-11 12:56:00,0.272,0.272,0.272,0.272,200.0,CAMP +2023-10-11 12:54:00,0.28,0.28,0.28,0.28,210.0,CAMP +2023-10-11 12:53:00,0.272,0.273,0.272,0.272,5109.0,CAMP +2023-10-11 12:49:00,0.28,0.28,0.272,0.272,892.0,CAMP +2023-10-11 12:48:00,0.28,0.28,0.278,0.278,300.0,CAMP +2023-10-11 12:47:00,0.28,0.28,0.274,0.274,900.0,CAMP +2023-10-11 12:46:00,0.28,0.28,0.274,0.274,10000.0,CAMP +2023-10-11 12:44:00,0.274,0.274,0.274,0.274,950.0,CAMP +2023-10-11 12:43:00,0.273,0.273,0.273,0.273,6100.0,CAMP +2023-10-11 12:42:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 12:41:00,0.273,0.273,0.273,0.273,480.0,CAMP +2023-10-11 12:30:00,0.275,0.275,0.275,0.275,726.0,CAMP +2023-10-11 12:26:00,0.28,0.28,0.275,0.275,620.0,CAMP +2023-10-11 12:24:00,0.277,0.277,0.277,0.277,279.0,CAMP +2023-10-11 12:23:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 12:21:00,0.275,0.275,0.275,0.275,913.0,CAMP +2023-10-11 12:17:00,0.273,0.273,0.273,0.273,1000.0,CAMP +2023-10-11 12:15:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 12:11:00,0.275,0.275,0.275,0.275,200.0,CAMP +2023-10-11 12:09:00,0.273,0.273,0.272,0.273,600.0,CAMP +2023-10-11 12:08:00,0.275,0.275,0.272,0.273,2880.0,CAMP +2023-10-11 12:07:00,0.273,0.273,0.272,0.273,3090.0,CAMP +2023-10-11 12:06:00,0.274,0.274,0.274,0.274,1200.0,CAMP +2023-10-11 12:03:00,0.272,0.275,0.272,0.274,7668.0,CAMP +2023-10-11 12:02:00,0.276,0.276,0.276,0.276,196.0,CAMP +2023-10-11 12:01:00,0.276,0.276,0.276,0.276,100.0,CAMP +2023-10-11 12:00:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 11:58:00,0.276,0.276,0.276,0.276,700.0,CAMP +2023-10-11 11:56:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 11:53:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 11:49:00,0.28,0.28,0.28,0.28,308.0,CAMP +2023-10-11 11:46:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 11:44:00,0.279,0.279,0.279,0.279,200.0,CAMP +2023-10-11 11:43:00,0.275,0.275,0.275,0.275,2017.0,CAMP +2023-10-11 11:40:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 11:37:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 11:33:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 11:30:00,0.28,0.28,0.28,0.28,295.0,CAMP +2023-10-11 11:27:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 11:26:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 11:25:00,0.277,0.277,0.277,0.277,1201.0,CAMP +2023-10-11 11:20:00,0.28,0.28,0.28,0.28,220.0,CAMP +2023-10-11 11:17:00,0.28,0.28,0.28,0.28,200.0,CAMP +2023-10-11 11:16:00,0.28,0.28,0.272,0.273,2486.0,CAMP +2023-10-11 11:14:00,0.271,0.271,0.27,0.271,125.0,CAMP +2023-10-11 11:12:00,0.279,0.279,0.279,0.279,500.0,CAMP +2023-10-11 11:03:00,0.271,0.28,0.27,0.28,5620.0,CAMP +2023-10-11 11:02:00,0.271,0.271,0.27,0.27,10898.0,CAMP +2023-10-11 10:59:00,0.287,0.287,0.271,0.271,32645.0,CAMP +2023-10-11 10:57:00,0.292,0.292,0.283,0.283,625.0,CAMP +2023-10-11 10:56:00,0.283,0.288,0.283,0.288,300.0,CAMP +2023-10-11 10:55:00,0.292,0.292,0.283,0.283,532.0,CAMP +2023-10-11 10:53:00,0.283,0.283,0.283,0.283,100.0,CAMP +2023-10-11 10:52:00,0.289,0.289,0.283,0.283,600.0,CAMP +2023-10-11 10:51:00,0.283,0.288,0.283,0.288,840.0,CAMP +2023-10-11 10:49:00,0.292,0.292,0.283,0.283,800.0,CAMP +2023-10-11 10:47:00,0.284,0.288,0.283,0.283,7008.0,CAMP +2023-10-11 10:44:00,0.29,0.29,0.29,0.29,1567.0,CAMP +2023-10-11 10:43:00,0.29,0.29,0.29,0.29,16691.0,CAMP +2023-10-11 10:42:00,0.29,0.29,0.29,0.29,1461.0,CAMP +2023-10-11 10:41:00,0.29,0.29,0.29,0.29,5679.0,CAMP +2023-10-11 10:40:00,0.29,0.29,0.29,0.29,1929.0,CAMP +2023-10-11 10:38:00,0.29,0.291,0.29,0.29,25591.0,CAMP +2023-10-11 10:37:00,0.291,0.291,0.291,0.291,100.0,CAMP +2023-10-11 10:36:00,0.29,0.292,0.29,0.292,200.0,CAMP +2023-10-11 10:35:00,0.292,0.292,0.29,0.291,850.0,CAMP +2023-10-11 10:34:00,0.291,0.291,0.291,0.291,100.0,CAMP +2023-10-11 10:32:00,0.291,0.291,0.291,0.291,100.0,CAMP +2023-10-11 10:29:00,0.291,0.291,0.291,0.291,1112.0,CAMP +2023-10-11 10:28:00,0.292,0.292,0.292,0.292,100.0,CAMP +2023-10-11 10:27:00,0.291,0.292,0.291,0.292,200.0,CAMP +2023-10-11 10:26:00,0.292,0.292,0.292,0.292,100.0,CAMP +2023-10-11 10:24:00,0.292,0.292,0.291,0.292,400.0,CAMP +2023-10-11 10:23:00,0.292,0.292,0.292,0.292,100.0,CAMP +2023-10-11 10:21:00,0.291,0.292,0.29,0.291,3600.0,CAMP +2023-10-11 10:20:00,0.292,0.292,0.29,0.292,300.0,CAMP +2023-10-11 10:19:00,0.292,0.292,0.29,0.29,1300.0,CAMP +2023-10-11 10:17:00,0.29,0.29,0.289,0.29,9632.0,CAMP +2023-10-11 10:16:00,0.292,0.292,0.292,0.292,110.0,CAMP +2023-10-11 10:13:00,0.29,0.29,0.29,0.29,13564.0,CAMP +2023-10-11 10:12:00,0.29,0.291,0.29,0.291,1300.0,CAMP +2023-10-11 10:11:00,0.291,0.292,0.29,0.29,536.0,CAMP +2023-10-11 10:10:00,0.292,0.292,0.292,0.292,100.0,CAMP +2023-10-11 10:09:00,0.292,0.292,0.292,0.292,176.0,CAMP +2023-10-11 10:07:00,0.29,0.292,0.29,0.291,2418.0,CAMP +2023-10-11 10:06:00,0.29,0.29,0.29,0.29,500.0,CAMP +2023-10-11 10:05:00,0.29,0.292,0.29,0.29,300.0,CAMP +2023-10-11 10:04:00,0.29,0.29,0.29,0.29,314.0,CAMP +2023-10-11 10:03:00,0.29,0.292,0.29,0.292,10400.0,CAMP +2023-10-11 10:02:00,0.29,0.29,0.29,0.29,20809.0,CAMP +2023-10-11 10:01:00,0.29,0.29,0.29,0.29,950.0,CAMP +2023-10-11 10:00:00,0.291,0.291,0.29,0.29,7001.0,CAMP +2023-10-11 09:59:00,0.29,0.29,0.29,0.29,775.0,CAMP +2023-10-11 09:58:00,0.29,0.29,0.29,0.29,200.0,CAMP +2023-10-11 09:57:00,0.29,0.29,0.29,0.29,2954.0,CAMP +2023-10-11 09:56:00,0.29,0.29,0.29,0.29,648.0,CAMP +2023-10-11 09:55:00,0.29,0.29,0.29,0.29,3963.0,CAMP +2023-10-11 09:54:00,0.29,0.29,0.29,0.29,305.0,CAMP +2023-10-11 09:53:00,0.29,0.29,0.29,0.29,6923.0,CAMP +2023-10-11 09:52:00,0.29,0.29,0.29,0.29,300.0,CAMP +2023-10-11 09:51:00,0.29,0.29,0.285,0.29,2225.0,CAMP +2023-10-11 09:50:00,0.29,0.29,0.29,0.29,240.0,CAMP +2023-10-11 09:49:00,0.29,0.29,0.29,0.29,300.0,CAMP +2023-10-11 09:48:00,0.29,0.29,0.29,0.29,197.0,CAMP +2023-10-11 09:47:00,0.29,0.29,0.29,0.29,303.0,CAMP +2023-10-11 09:46:00,0.29,0.292,0.29,0.292,4300.0,CAMP +2023-10-11 09:45:00,0.29,0.294,0.29,0.29,6411.0,CAMP +2023-10-11 09:44:00,0.29,0.292,0.29,0.292,250.0,CAMP +2023-10-11 09:43:00,0.287,0.29,0.287,0.29,1291.0,CAMP +2023-10-11 09:42:00,0.289,0.289,0.283,0.287,9100.0,CAMP +2023-10-11 09:41:00,0.287,0.29,0.287,0.289,4987.0,CAMP +2023-10-11 09:39:00,0.29,0.29,0.28,0.28,2702.0,CAMP +2023-10-11 09:36:00,0.279,0.279,0.279,0.279,540.0,CAMP +2023-10-11 09:35:00,0.279,0.279,0.279,0.279,281.0,CAMP +2023-10-11 09:31:00,0.28,0.291,0.279,0.279,7063.0,CAMP +2023-10-11 09:30:00,0.29,0.29,0.283,0.283,34782.0,CAMP +2023-10-11 09:29:00,0.28,0.281,0.28,0.281,3679.0,CAMP +2023-10-11 09:28:00,0.28,0.28,0.28,0.28,2225.0,CAMP +2023-10-11 09:25:00,0.28,0.28,0.28,0.28,1800.0,CAMP +2023-10-11 09:14:00,0.28,0.28,0.28,0.28,40.0,CAMP +2023-10-11 09:11:00,0.28,0.28,0.28,0.28,7.0,CAMP +2023-10-11 09:09:00,0.28,0.28,0.28,0.28,3.0,CAMP +2023-10-11 09:08:00,0.28,0.28,0.28,0.28,15.0,CAMP +2023-10-11 09:05:00,0.275,0.275,0.275,0.275,1400.0,CAMP +2023-10-11 09:04:00,0.28,0.28,0.28,0.28,1025.0,CAMP +2023-10-11 09:01:00,0.28,0.28,0.28,0.28,2000.0,CAMP +2023-10-11 08:53:00,0.275,0.275,0.275,0.275,1689.0,CAMP +2023-10-11 08:51:00,0.28,0.28,0.28,0.28,70.0,CAMP +2023-10-11 08:49:00,0.28,0.28,0.28,0.28,135.0,CAMP +2023-10-11 08:47:00,0.28,0.28,0.28,0.28,95.0,CAMP +2023-10-11 08:46:00,0.28,0.28,0.28,0.28,91.0,CAMP +2023-10-11 08:45:00,0.28,0.28,0.28,0.28,10.0,CAMP +2023-10-11 08:43:00,0.275,0.275,0.275,0.275,400.0,CAMP +2023-10-11 08:35:00,0.275,0.275,0.275,0.275,22.0,CAMP +2023-10-11 08:29:00,0.275,0.275,0.275,0.275,1.0,CAMP +2023-10-11 08:01:00,0.275,0.275,0.275,0.275,100.0,CAMP +2023-10-11 08:00:00,0.26,0.275,0.26,0.275,1043.0,CAMP +2023-10-11 07:54:00,0.275,0.275,0.275,0.275,1000.0,CAMP +2023-10-11 07:32:00,0.262,0.262,0.262,0.262,1.0,CAMP +2023-10-11 07:17:00,0.27,0.27,0.27,0.27,3.0,CAMP +2023-10-11 07:16:00,0.27,0.27,0.27,0.27,1.0,CAMP +2023-10-11 06:58:00,0.262,0.262,0.262,0.262,150.0,CAMP +2023-10-11 06:53:00,0.263,0.263,0.262,0.263,249.0,CAMP +2023-10-11 06:22:00,0.262,0.262,0.262,0.262,200.0,CAMP +2023-10-11 05:08:00,0.262,0.262,0.261,0.261,1358.0,CAMP +2023-10-11 04:56:00,0.261,0.261,0.261,0.261,1358.0,CAMP +2023-10-10 19:45:00,0.287,0.287,0.287,0.287,1000.0,CAMP +2023-10-10 19:44:00,0.285,0.285,0.285,0.285,11.0,CAMP +2023-10-10 19:34:00,0.287,0.287,0.287,0.287,1.0,CAMP +2023-10-10 18:03:00,0.287,0.288,0.287,0.288,200.0,CAMP +2023-10-10 17:53:00,0.277,0.277,0.277,0.277,50.0,CAMP +2023-10-10 17:44:00,0.277,0.277,0.277,0.277,7.0,CAMP +2023-10-10 17:36:00,0.281,0.281,0.281,0.281,8.0,CAMP +2023-10-10 17:26:00,0.286,0.286,0.285,0.286,50.0,CAMP +2023-10-10 16:51:00,0.288,0.288,0.288,0.288,3.0,CAMP +2023-10-10 16:34:00,0.287,0.287,0.287,0.287,22.0,CAMP +2023-10-10 16:21:00,0.289,0.289,0.289,0.289,3500.0,CAMP +2023-10-10 16:11:00,0.285,0.285,0.285,0.285,5.0,CAMP +2023-10-10 16:05:00,0.277,0.277,0.277,0.277,1552.0,CAMP +2023-10-10 16:03:00,0.285,0.285,0.277,0.277,300.0,CAMP +2023-10-10 16:00:00,0.28,0.289,0.28,0.28,19284.0,CAMP +2023-10-10 15:59:00,0.286,0.289,0.28,0.289,31450.0,CAMP +2023-10-10 15:58:00,0.286,0.286,0.283,0.283,25107.0,CAMP +2023-10-10 15:57:00,0.285,0.286,0.284,0.284,15200.0,CAMP +2023-10-10 15:56:00,0.282,0.285,0.281,0.285,17713.0,CAMP +2023-10-10 15:55:00,0.284,0.285,0.282,0.282,24686.0,CAMP +2023-10-10 15:54:00,0.284,0.285,0.284,0.285,6744.0,CAMP +2023-10-10 15:53:00,0.284,0.284,0.284,0.284,500.0,CAMP +2023-10-10 15:52:00,0.284,0.284,0.283,0.284,16297.0,CAMP +2023-10-10 15:51:00,0.284,0.284,0.284,0.284,100.0,CAMP +2023-10-10 15:50:00,0.284,0.284,0.284,0.284,246.0,CAMP +2023-10-10 15:49:00,0.282,0.284,0.282,0.284,452.0,CAMP +2023-10-10 15:48:00,0.282,0.284,0.282,0.284,2900.0,CAMP +2023-10-10 15:47:00,0.284,0.284,0.282,0.282,16064.0,CAMP +2023-10-10 15:46:00,0.285,0.285,0.284,0.284,7611.0,CAMP +2023-10-10 15:45:00,0.285,0.285,0.285,0.285,1530.0,CAMP +2023-10-10 15:44:00,0.285,0.285,0.285,0.285,200.0,CAMP +2023-10-10 15:43:00,0.285,0.285,0.284,0.284,200.0,CAMP +2023-10-10 15:42:00,0.284,0.285,0.284,0.285,600.0,CAMP +2023-10-10 15:41:00,0.285,0.285,0.285,0.285,100.0,CAMP +2023-10-10 15:40:00,0.284,0.285,0.284,0.285,4849.0,CAMP +2023-10-10 15:37:00,0.285,0.285,0.285,0.285,190.0,CAMP +2023-10-10 15:36:00,0.285,0.285,0.285,0.285,9000.0,CAMP +2023-10-10 15:35:00,0.285,0.285,0.285,0.285,7890.0,CAMP +2023-10-10 15:34:00,0.286,0.286,0.285,0.285,4633.0,CAMP +2023-10-10 15:33:00,0.286,0.287,0.285,0.287,751.0,CAMP +2023-10-10 15:31:00,0.286,0.286,0.286,0.286,350.0,CAMP +2023-10-10 15:30:00,0.285,0.285,0.285,0.285,5010.0,CAMP +2023-10-10 15:28:00,0.285,0.288,0.285,0.285,7200.0,CAMP +2023-10-10 15:25:00,0.285,0.285,0.285,0.285,750.0,CAMP +2023-10-10 15:21:00,0.285,0.285,0.285,0.285,1323.0,CAMP +2023-10-10 15:20:00,0.289,0.289,0.289,0.289,100.0,CAMP +2023-10-10 15:18:00,0.289,0.29,0.289,0.289,406.0,CAMP +2023-10-10 15:17:00,0.291,0.291,0.291,0.291,100.0,CAMP +2023-10-10 15:16:00,0.284,0.286,0.284,0.286,6288.0,CAMP +2023-10-10 15:15:00,0.286,0.286,0.284,0.284,4816.0,CAMP +2023-10-10 15:14:00,0.293,0.293,0.291,0.291,1234.0,CAMP +2023-10-10 15:13:00,0.293,0.293,0.293,0.293,331.0,CAMP +2023-10-10 15:12:00,0.293,0.293,0.293,0.293,101.0,CAMP +2023-10-10 15:11:00,0.293,0.293,0.293,0.293,600.0,CAMP +2023-10-10 15:10:00,0.293,0.293,0.293,0.293,100.0,CAMP +2023-10-10 15:09:00,0.293,0.293,0.293,0.293,210.0,CAMP +2023-10-10 15:08:00,0.293,0.293,0.293,0.293,2189.0,CAMP +2023-10-10 15:07:00,0.293,0.293,0.293,0.293,300.0,CAMP +2023-10-10 15:05:00,0.293,0.293,0.293,0.293,300.0,CAMP +2023-10-10 15:04:00,0.293,0.293,0.293,0.293,5843.0,CAMP +2023-10-10 15:02:00,0.293,0.293,0.293,0.293,213.0,CAMP +2023-10-10 15:00:00,0.293,0.293,0.293,0.293,226.0,CAMP +2023-10-10 14:59:00,0.293,0.293,0.293,0.293,354.0,CAMP +2023-10-10 14:58:00,0.293,0.293,0.293,0.293,300.0,CAMP +2023-10-10 14:56:00,0.293,0.293,0.293,0.293,327.0,CAMP +2023-10-10 14:55:00,0.293,0.293,0.293,0.293,5050.0,CAMP +2023-10-10 14:50:00,0.293,0.293,0.293,0.293,100.0,CAMP +2023-10-10 14:49:00,0.293,0.293,0.293,0.293,171.0,CAMP +2023-10-10 14:43:00,0.293,0.293,0.293,0.293,2900.0,CAMP +2023-10-10 14:40:00,0.293,0.293,0.293,0.293,1522.0,CAMP +2023-10-10 14:38:00,0.293,0.293,0.293,0.293,742.0,CAMP +2023-10-10 14:37:00,0.293,0.293,0.293,0.293,118.0,CAMP +2023-10-10 14:33:00,0.293,0.293,0.293,0.293,400.0,CAMP +2023-10-10 14:32:00,0.293,0.293,0.293,0.293,1800.0,CAMP +2023-10-10 14:30:00,0.293,0.293,0.293,0.293,200.0,CAMP +2023-10-10 14:29:00,0.297,0.297,0.293,0.293,8628.0,CAMP +2023-10-10 14:28:00,0.297,0.297,0.297,0.297,117.0,CAMP +2023-10-10 14:25:00,0.297,0.297,0.297,0.297,200.0,CAMP +2023-10-10 14:24:00,0.298,0.298,0.297,0.297,10616.0,CAMP +2023-10-10 14:23:00,0.3,0.3,0.298,0.298,600.0,CAMP +2023-10-10 14:22:00,0.3,0.3,0.3,0.3,100.0,CAMP +2023-10-10 14:19:00,0.296,0.296,0.296,0.296,400.0,CAMP +2023-10-10 14:17:00,0.296,0.296,0.296,0.296,100.0,CAMP +2023-10-10 14:16:00,0.296,0.296,0.296,0.296,100.0,CAMP +2023-10-10 14:15:00,0.293,0.296,0.293,0.296,9076.0,CAMP +2023-10-10 14:14:00,0.296,0.296,0.296,0.296,1312.0,CAMP +2023-10-10 14:08:00,0.293,0.296,0.293,0.296,482.0,CAMP +2023-10-10 14:04:00,0.299,0.299,0.299,0.299,400.0,CAMP +2023-10-10 14:03:00,0.292,0.295,0.292,0.295,6352.0,CAMP +2023-10-10 14:02:00,0.293,0.294,0.292,0.293,8800.0,CAMP +2023-10-10 13:57:00,0.295,0.298,0.295,0.298,2401.0,CAMP +2023-10-10 13:56:00,0.3,0.3,0.297,0.298,380.0,CAMP +2023-10-10 13:55:00,0.293,0.295,0.293,0.295,1650.0,CAMP +2023-10-10 13:54:00,0.297,0.3,0.294,0.294,43000.0,CAMP +2023-10-10 13:51:00,0.297,0.297,0.296,0.297,100.0,CAMP +2023-10-10 13:50:00,0.296,0.3,0.295,0.295,28109.0,CAMP +2023-10-10 13:49:00,0.295,0.3,0.294,0.296,49433.0,CAMP +2023-10-10 13:48:00,0.297,0.297,0.296,0.296,780.0,CAMP +2023-10-10 13:47:00,0.291,0.292,0.291,0.292,3633.0,CAMP +2023-10-10 13:46:00,0.29,0.292,0.29,0.291,19442.0,CAMP +2023-10-10 13:43:00,0.29,0.29,0.29,0.29,6300.0,CAMP +2023-10-10 13:42:00,0.29,0.29,0.29,0.29,1477.0,CAMP +2023-10-10 13:40:00,0.29,0.29,0.29,0.29,200.0,CAMP +2023-10-10 13:38:00,0.29,0.29,0.29,0.29,50000.0,CAMP +2023-10-10 13:35:00,0.29,0.29,0.29,0.29,1770.0,CAMP +2023-10-10 13:31:00,0.29,0.29,0.29,0.29,333.0,CAMP +2023-10-10 13:30:00,0.29,0.29,0.29,0.29,550.0,CAMP +2023-10-10 13:29:00,0.29,0.29,0.29,0.29,11628.0,CAMP +2023-10-10 13:27:00,0.29,0.29,0.29,0.29,550.0,CAMP +2023-10-10 13:24:00,0.29,0.29,0.29,0.29,1000.0,CAMP +2023-10-10 13:17:00,0.29,0.29,0.29,0.29,1500.0,CAMP +2023-10-10 13:14:00,0.29,0.29,0.29,0.29,1299.0,CAMP +2023-10-10 13:12:00,0.29,0.29,0.29,0.29,400.0,CAMP +2023-10-10 13:10:00,0.29,0.29,0.29,0.29,110.0,CAMP +2023-10-10 13:06:00,0.29,0.29,0.29,0.29,35690.0,CAMP +2023-10-10 13:05:00,0.29,0.29,0.29,0.29,300.0,CAMP +2023-10-10 13:04:00,0.29,0.293,0.29,0.29,10400.0,CAMP +2023-10-10 13:02:00,0.29,0.29,0.29,0.29,12000.0,CAMP +2023-10-10 13:01:00,0.29,0.29,0.29,0.29,2120.0,CAMP +2023-10-10 13:00:00,0.299,0.299,0.29,0.29,31786.0,CAMP +2023-10-10 12:59:00,0.3,0.3,0.299,0.299,17000.0,CAMP +2023-10-10 12:58:00,0.3,0.3,0.296,0.296,11700.0,CAMP +2023-10-10 12:56:00,0.297,0.297,0.297,0.297,200.0,CAMP +2023-10-10 12:53:00,0.295,0.295,0.29,0.29,18000.0,CAMP +2023-10-10 12:52:00,0.29,0.29,0.29,0.29,326.0,CAMP +2023-10-10 12:49:00,0.29,0.29,0.29,0.29,2500.0,CAMP +2023-10-10 12:48:00,0.3,0.3,0.295,0.295,900.0,CAMP +2023-10-10 12:47:00,0.3,0.3,0.3,0.3,2050.0,CAMP +2023-10-10 12:46:00,0.295,0.298,0.295,0.298,13347.0,CAMP +2023-10-10 12:45:00,0.295,0.295,0.295,0.295,600.0,CAMP +2023-10-10 12:44:00,0.291,0.295,0.291,0.294,15089.0,CAMP +2023-10-10 12:43:00,0.291,0.291,0.291,0.291,100.0,CAMP +2023-10-10 12:42:00,0.281,0.292,0.276,0.291,92960.0,CAMP +2023-10-10 12:41:00,0.29,0.29,0.29,0.29,200.0,CAMP +2023-10-10 12:40:00,0.295,0.295,0.29,0.29,7812.0,CAMP +2023-10-10 12:39:00,0.3,0.3,0.29,0.3,1400.0,CAMP +2023-10-10 12:38:00,0.3,0.3,0.3,0.3,311.0,CAMP +2023-10-10 12:37:00,0.3,0.3,0.3,0.3,300.0,CAMP +2023-10-10 12:36:00,0.29,0.3,0.29,0.3,400.0,CAMP +2023-10-10 12:35:00,0.29,0.29,0.29,0.29,436.0,CAMP +2023-10-10 12:34:00,0.29,0.29,0.282,0.29,1303.0,CAMP +2023-10-10 12:33:00,0.29,0.29,0.29,0.29,600.0,CAMP +2023-10-10 12:32:00,0.29,0.29,0.29,0.29,1299.0,CAMP +2023-10-10 12:31:00,0.29,0.29,0.29,0.29,1579.0,CAMP +2023-10-10 12:30:00,0.28,0.29,0.28,0.29,79160.0,CAMP +2023-10-10 12:29:00,0.29,0.292,0.276,0.278,37651.0,CAMP +2023-10-10 12:28:00,0.296,0.296,0.292,0.293,2700.0,CAMP +2023-10-10 12:27:00,0.296,0.296,0.293,0.296,2200.0,CAMP +2023-10-10 12:26:00,0.296,0.296,0.29,0.291,17470.0,CAMP +2023-10-10 12:24:00,0.3,0.3,0.296,0.296,2897.0,CAMP +2023-10-10 12:23:00,0.297,0.3,0.297,0.3,300.0,CAMP +2023-10-10 12:22:00,0.297,0.297,0.297,0.297,300.0,CAMP +2023-10-10 12:21:00,0.297,0.297,0.297,0.297,1000.0,CAMP +2023-10-10 12:20:00,0.297,0.297,0.297,0.297,400.0,CAMP +2023-10-10 12:19:00,0.297,0.297,0.297,0.297,436.0,CAMP +2023-10-10 12:18:00,0.297,0.297,0.295,0.297,700.0,CAMP +2023-10-10 12:17:00,0.297,0.297,0.297,0.297,500.0,CAMP +2023-10-10 12:16:00,0.294,0.297,0.294,0.297,1700.0,CAMP +2023-10-10 12:15:00,0.295,0.295,0.295,0.295,12869.0,CAMP +2023-10-10 12:14:00,0.297,0.297,0.295,0.295,2512.0,CAMP +2023-10-10 12:13:00,0.3,0.3,0.297,0.297,27619.0,CAMP +2023-10-10 12:12:00,0.297,0.297,0.291,0.296,33706.0,CAMP +2023-10-10 12:11:00,0.3,0.3,0.3,0.3,567.0,CAMP +2023-10-10 12:10:00,0.3,0.3,0.297,0.3,5086.0,CAMP +2023-10-10 12:09:00,0.299,0.299,0.297,0.297,10797.0,CAMP +2023-10-10 12:08:00,0.3,0.3,0.3,0.3,5510.0,CAMP +2023-10-10 12:07:00,0.3,0.3,0.297,0.297,1798.0,CAMP +2023-10-10 12:06:00,0.301,0.301,0.3,0.3,2969.0,CAMP +2023-10-10 12:04:00,0.302,0.302,0.302,0.302,158.0,CAMP +2023-10-10 12:03:00,0.302,0.302,0.302,0.302,154.0,CAMP +2023-10-10 12:02:00,0.3,0.302,0.3,0.302,2470.0,CAMP +2023-10-10 12:01:00,0.304,0.304,0.304,0.304,5227.0,CAMP +2023-10-10 12:00:00,0.303,0.304,0.3,0.304,14000.0,CAMP +2023-10-10 11:59:00,0.3,0.3,0.3,0.3,556.0,CAMP +2023-10-10 11:58:00,0.3,0.304,0.3,0.3,5500.0,CAMP +2023-10-10 11:56:00,0.305,0.305,0.302,0.305,8502.0,CAMP +2023-10-10 11:55:00,0.302,0.305,0.301,0.305,503.0,CAMP +2023-10-10 11:54:00,0.305,0.305,0.3,0.3,7895.0,CAMP +2023-10-10 11:53:00,0.307,0.307,0.305,0.305,5554.0,CAMP +2023-10-10 11:52:00,0.306,0.306,0.306,0.306,1111.0,CAMP +2023-10-10 11:51:00,0.307,0.307,0.306,0.306,8013.0,CAMP +2023-10-10 11:50:00,0.307,0.307,0.306,0.307,2110.0,CAMP +2023-10-10 11:49:00,0.305,0.307,0.305,0.307,8578.0,CAMP +2023-10-10 11:48:00,0.306,0.307,0.305,0.307,3343.0,CAMP +2023-10-10 11:47:00,0.302,0.306,0.302,0.304,3245.0,CAMP +2023-10-10 11:46:00,0.301,0.302,0.3,0.302,9149.0,CAMP +2023-10-10 11:45:00,0.302,0.302,0.302,0.302,320.0,CAMP +2023-10-10 11:44:00,0.302,0.302,0.302,0.302,1700.0,CAMP +2023-10-10 11:43:00,0.302,0.302,0.302,0.302,6304.0,CAMP +2023-10-10 11:42:00,0.302,0.302,0.302,0.302,1900.0,CAMP +2023-10-10 11:41:00,0.3,0.3,0.3,0.3,27463.0,CAMP +2023-10-10 11:40:00,0.298,0.299,0.298,0.299,12526.0,CAMP +2023-10-10 11:35:00,0.292,0.292,0.292,0.292,1100.0,CAMP +2023-10-10 11:34:00,0.291,0.292,0.291,0.292,600.0,CAMP +2023-10-10 11:33:00,0.299,0.299,0.298,0.299,1655.0,CAMP +2023-10-10 11:32:00,0.298,0.298,0.298,0.298,4170.0,CAMP +2023-10-10 11:31:00,0.298,0.298,0.298,0.298,9005.0,CAMP +2023-10-10 11:30:00,0.298,0.3,0.296,0.296,9282.0,CAMP +2023-10-10 11:29:00,0.298,0.298,0.29,0.29,21869.0,CAMP +2023-10-10 11:28:00,0.3,0.3,0.295,0.298,32130.0,CAMP +2023-10-10 11:27:00,0.298,0.3,0.298,0.3,7350.0,CAMP +2023-10-10 11:26:00,0.299,0.3,0.29,0.298,6139.0,CAMP +2023-10-10 11:25:00,0.301,0.301,0.269,0.3,33224.0,CAMP +2023-10-10 11:24:00,0.3,0.302,0.3,0.3,35832.0,CAMP +2023-10-10 11:23:00,0.3,0.3,0.3,0.3,14737.0,CAMP +2023-10-10 11:22:00,0.295,0.3,0.295,0.3,5543.0,CAMP +2023-10-10 11:21:00,0.293,0.295,0.293,0.295,9790.0,CAMP +2023-10-10 11:20:00,0.29,0.293,0.29,0.293,10390.0,CAMP +2023-10-10 11:19:00,0.285,0.29,0.285,0.29,56851.0,CAMP +2023-10-10 11:18:00,0.285,0.285,0.285,0.285,200.0,CAMP +2023-10-10 11:17:00,0.289,0.289,0.285,0.285,430.0,CAMP +2023-10-10 11:16:00,0.28,0.29,0.28,0.29,6008.0,CAMP +2023-10-10 11:15:00,0.275,0.28,0.275,0.28,10897.0,CAMP +2023-10-10 11:14:00,0.29,0.29,0.28,0.28,5375.0,CAMP +2023-10-10 11:13:00,0.284,0.289,0.284,0.289,32650.0,CAMP +2023-10-10 11:12:00,0.284,0.284,0.284,0.284,1160.0,CAMP +2023-10-10 11:10:00,0.284,0.284,0.265,0.265,1600.0,CAMP +2023-10-10 11:09:00,0.288,0.288,0.288,0.288,200.0,CAMP +2023-10-10 11:08:00,0.285,0.288,0.284,0.288,2038.0,CAMP +2023-10-10 11:06:00,0.28,0.28,0.28,0.28,581.0,CAMP +2023-10-10 11:04:00,0.28,0.28,0.263,0.263,339.0,CAMP +2023-10-10 11:02:00,0.28,0.28,0.28,0.28,100.0,CAMP +2023-10-10 11:01:00,0.27,0.27,0.26,0.26,1875.0,CAMP +2023-10-10 11:00:00,0.28,0.28,0.28,0.28,100.0,CAMP +2023-10-10 10:58:00,0.28,0.28,0.28,0.28,100.0,CAMP +2023-10-10 10:57:00,0.274,0.274,0.274,0.274,120.0,CAMP +2023-10-10 10:56:00,0.279,0.28,0.274,0.28,7651.0,CAMP +2023-10-10 10:52:00,0.28,0.28,0.28,0.28,100.0,CAMP +2023-10-10 10:51:00,0.287,0.287,0.28,0.28,10124.0,CAMP +2023-10-10 10:50:00,0.28,0.287,0.28,0.287,16321.0,CAMP +2023-10-10 10:49:00,0.28,0.28,0.28,0.28,1000.0,CAMP +2023-10-10 10:47:00,0.288,0.288,0.288,0.288,110.0,CAMP +2023-10-10 10:46:00,0.284,0.284,0.284,0.284,150.0,CAMP +2023-10-10 10:45:00,0.289,0.289,0.28,0.284,2240.0,CAMP +2023-10-10 10:44:00,0.288,0.289,0.288,0.289,1500.0,CAMP +2023-10-10 10:43:00,0.289,0.289,0.287,0.289,49957.0,CAMP +2023-10-10 10:42:00,0.275,0.289,0.274,0.289,58816.0,CAMP +2023-10-10 10:41:00,0.274,0.278,0.274,0.278,322.0,CAMP +2023-10-10 10:40:00,0.274,0.274,0.272,0.274,1500.0,CAMP +2023-10-10 10:39:00,0.272,0.274,0.272,0.274,1100.0,CAMP +2023-10-10 10:38:00,0.274,0.274,0.27,0.272,6350.0,CAMP +2023-10-10 10:37:00,0.275,0.278,0.271,0.274,12104.0,CAMP +2023-10-10 10:36:00,0.273,0.28,0.261,0.275,28808.0,CAMP +2023-10-10 10:35:00,0.259,0.273,0.259,0.266,57934.0,CAMP +2023-10-10 10:34:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-10 10:33:00,0.259,0.259,0.259,0.259,100.0,CAMP +2023-10-10 10:32:00,0.259,0.259,0.259,0.259,200.0,CAMP +2023-10-10 10:31:00,0.251,0.259,0.251,0.259,1300.0,CAMP +2023-10-10 10:30:00,0.259,0.259,0.259,0.259,400.0,CAMP +2023-10-10 10:29:00,0.259,0.259,0.259,0.259,11100.0,CAMP +2023-10-10 10:28:00,0.258,0.258,0.257,0.258,800.0,CAMP +2023-10-10 10:27:00,0.258,0.258,0.255,0.258,300.0,CAMP +2023-10-10 10:26:00,0.258,0.258,0.255,0.258,300.0,CAMP +2023-10-10 10:25:00,0.255,0.259,0.251,0.258,11400.0,CAMP +2023-10-10 10:23:00,0.255,0.255,0.255,0.255,200.0,CAMP +2023-10-10 10:20:00,0.257,0.258,0.257,0.258,200.0,CAMP +2023-10-10 10:19:00,0.251,0.258,0.25,0.258,2601.0,CAMP +2023-10-10 10:13:00,0.258,0.258,0.258,0.258,100.0,CAMP +2023-10-10 10:12:00,0.258,0.258,0.258,0.258,300.0,CAMP +2023-10-10 10:11:00,0.258,0.258,0.258,0.258,421.0,CAMP +2023-10-10 10:10:00,0.259,0.259,0.258,0.258,10300.0,CAMP +2023-10-10 10:09:00,0.251,0.251,0.25,0.25,9500.0,CAMP +2023-10-10 10:05:00,0.259,0.259,0.259,0.259,2000.0,CAMP +2023-10-10 10:04:00,0.25,0.25,0.25,0.25,599.0,CAMP +2023-10-10 10:01:00,0.259,0.259,0.259,0.259,1050.0,CAMP +2023-10-10 09:59:00,0.264,0.264,0.26,0.26,4522.0,CAMP +2023-10-10 09:58:00,0.26,0.264,0.26,0.264,4130.0,CAMP +2023-10-10 09:55:00,0.264,0.264,0.264,0.264,430.0,CAMP +2023-10-10 09:54:00,0.26,0.264,0.26,0.264,14900.0,CAMP +2023-10-10 09:53:00,0.26,0.26,0.26,0.26,1790.0,CAMP +2023-10-10 09:52:00,0.265,0.265,0.264,0.264,175.0,CAMP +2023-10-10 09:51:00,0.26,0.26,0.26,0.26,5100.0,CAMP +2023-10-10 09:50:00,0.26,0.26,0.26,0.26,8336.0,CAMP +2023-10-10 09:49:00,0.26,0.26,0.26,0.26,4100.0,CAMP +2023-10-10 09:48:00,0.263,0.263,0.263,0.263,100.0,CAMP +2023-10-10 09:47:00,0.263,0.263,0.26,0.263,500.0,CAMP +2023-10-10 09:46:00,0.263,0.264,0.26,0.263,1400.0,CAMP +2023-10-10 09:45:00,0.264,0.264,0.26,0.26,14786.0,CAMP +2023-10-10 09:44:00,0.26,0.264,0.25,0.264,17700.0,CAMP +2023-10-10 09:43:00,0.26,0.26,0.25,0.26,1200.0,CAMP +2023-10-10 09:42:00,0.26,0.26,0.25,0.251,9200.0,CAMP +2023-10-10 09:41:00,0.255,0.255,0.25,0.25,218.0,CAMP +2023-10-10 09:40:00,0.26,0.26,0.26,0.26,103.0,CAMP +2023-10-10 09:39:00,0.251,0.251,0.25,0.25,898.0,CAMP +2023-10-10 09:38:00,0.257,0.257,0.257,0.257,490.0,CAMP +2023-10-10 09:37:00,0.257,0.257,0.257,0.257,300.0,CAMP +2023-10-10 09:36:00,0.25,0.257,0.249,0.257,31679.0,CAMP +2023-10-10 09:35:00,0.25,0.25,0.249,0.249,1038.0,CAMP +2023-10-10 09:34:00,0.25,0.25,0.249,0.249,1856.0,CAMP +2023-10-10 09:33:00,0.249,0.249,0.249,0.249,4605.0,CAMP +2023-10-10 09:32:00,0.247,0.247,0.247,0.247,420.0,CAMP +2023-10-10 09:30:00,0.25,0.251,0.247,0.247,3809.0,CAMP +2023-10-10 09:28:00,0.251,0.251,0.251,0.251,1.0,CAMP +2023-10-10 09:24:00,0.24,0.24,0.24,0.24,2800.0,CAMP +2023-10-10 09:17:00,0.241,0.251,0.235,0.235,10200.0,CAMP +2023-10-10 09:11:00,0.24,0.24,0.235,0.235,1409.0,CAMP +2023-10-10 09:07:00,0.241,0.241,0.241,0.241,20.0,CAMP +2023-10-10 08:58:00,0.235,0.235,0.235,0.235,25.0,CAMP +2023-10-10 08:54:00,0.235,0.235,0.235,0.235,475.0,CAMP +2023-10-10 08:53:00,0.235,0.235,0.235,0.235,37.0,CAMP +2023-10-10 08:52:00,0.241,0.241,0.241,0.241,17.0,CAMP +2023-10-10 08:51:00,0.241,0.241,0.241,0.241,55.0,CAMP +2023-10-10 08:49:00,0.241,0.241,0.241,0.241,100.0,CAMP +2023-10-10 08:36:00,0.254,0.254,0.24,0.24,7763.0,CAMP +2023-10-10 08:11:00,0.243,0.251,0.243,0.251,370.0,CAMP +2023-10-10 08:02:00,0.25,0.257,0.243,0.257,2763.0,CAMP +2023-10-10 08:00:00,0.25,0.25,0.243,0.243,925.0,CAMP +2023-10-10 07:24:00,0.264,0.264,0.264,0.264,3.0,CAMP +2023-10-10 04:46:00,0.247,0.247,0.247,0.247,30.0,CAMP +2023-10-10 04:35:00,0.275,0.275,0.275,0.275,1.0,CAMP +2023-10-10 04:09:00,0.25,0.25,0.25,0.25,1000.0,CAMP +2023-10-09 19:55:00,0.252,0.252,0.252,0.252,1.0,CAMP +2023-10-09 19:35:00,0.252,0.252,0.252,0.252,2000.0,CAMP +2023-10-09 19:24:00,0.252,0.252,0.252,0.252,198.0,CAMP +2023-10-09 18:25:00,0.252,0.252,0.252,0.252,20.0,CAMP +2023-10-09 18:13:00,0.252,0.252,0.252,0.252,2.0,CAMP +2023-10-09 18:12:00,0.252,0.252,0.252,0.252,4.0,CAMP +2023-10-09 17:51:00,0.252,0.252,0.252,0.252,4.0,CAMP +2023-10-09 17:49:00,0.246,0.246,0.246,0.246,5000.0,CAMP +2023-10-09 17:46:00,0.252,0.252,0.252,0.252,1.0,CAMP +2023-10-09 16:58:00,0.246,0.246,0.246,0.246,3.0,CAMP +2023-10-09 16:00:00,0.249,0.249,0.247,0.247,11398.0,CAMP +2023-10-09 15:59:00,0.25,0.25,0.249,0.249,7398.0,CAMP +2023-10-09 15:58:00,0.25,0.25,0.248,0.25,5590.0,CAMP +2023-10-09 15:57:00,0.246,0.252,0.246,0.25,5416.0,CAMP +2023-10-09 15:56:00,0.245,0.248,0.245,0.246,5886.0,CAMP +2023-10-09 15:55:00,0.245,0.245,0.245,0.245,9278.0,CAMP +2023-10-09 15:54:00,0.245,0.245,0.245,0.245,15114.0,CAMP +2023-10-09 15:53:00,0.245,0.245,0.245,0.245,3361.0,CAMP +2023-10-09 15:52:00,0.245,0.245,0.245,0.245,278.0,CAMP +2023-10-09 15:51:00,0.245,0.245,0.245,0.245,110.0,CAMP +2023-10-09 15:50:00,0.245,0.245,0.245,0.245,6527.0,CAMP +2023-10-09 15:49:00,0.245,0.245,0.245,0.245,7113.0,CAMP +2023-10-09 15:46:00,0.247,0.247,0.245,0.245,1486.0,CAMP +2023-10-09 15:45:00,0.247,0.247,0.247,0.247,2254.0,CAMP +2023-10-09 15:44:00,0.247,0.247,0.247,0.247,2493.0,CAMP +2023-10-09 15:43:00,0.245,0.247,0.245,0.247,4014.0,CAMP +2023-10-09 15:42:00,0.25,0.25,0.245,0.246,12292.0,CAMP +2023-10-09 15:41:00,0.251,0.251,0.25,0.25,3087.0,CAMP +2023-10-09 15:40:00,0.251,0.251,0.251,0.251,763.0,CAMP +2023-10-09 15:39:00,0.252,0.252,0.251,0.252,1410.0,CAMP +2023-10-09 15:38:00,0.252,0.252,0.251,0.252,410.0,CAMP +2023-10-09 15:37:00,0.252,0.252,0.252,0.252,471.0,CAMP +2023-10-09 15:36:00,0.251,0.252,0.248,0.251,25499.0,CAMP +2023-10-09 15:35:00,0.251,0.251,0.25,0.251,2711.0,CAMP +2023-10-09 15:34:00,0.252,0.252,0.248,0.251,7982.0,CAMP +2023-10-09 15:33:00,0.248,0.252,0.248,0.248,7027.0,CAMP +2023-10-09 15:32:00,0.248,0.248,0.248,0.248,4485.0,CAMP +2023-10-09 15:31:00,0.251,0.251,0.251,0.251,130.0,CAMP +2023-10-09 15:30:00,0.251,0.251,0.251,0.251,120.0,CAMP +2023-10-09 15:29:00,0.25,0.25,0.25,0.25,3993.0,CAMP +2023-10-09 15:28:00,0.251,0.251,0.248,0.248,13726.0,CAMP +2023-10-09 15:26:00,0.252,0.252,0.25,0.25,3646.0,CAMP +2023-10-09 15:25:00,0.252,0.252,0.252,0.252,410.0,CAMP +2023-10-09 15:23:00,0.252,0.252,0.252,0.252,110.0,CAMP +2023-10-09 15:22:00,0.252,0.252,0.252,0.252,210.0,CAMP +2023-10-09 15:21:00,0.252,0.252,0.252,0.252,2240.0,CAMP +2023-10-09 15:20:00,0.252,0.252,0.252,0.252,6820.0,CAMP +2023-10-09 15:19:00,0.252,0.252,0.252,0.252,110.0,CAMP +2023-10-09 15:18:00,0.252,0.252,0.252,0.252,100.0,CAMP +2023-10-09 15:17:00,0.252,0.252,0.251,0.251,1160.0,CAMP +2023-10-09 15:16:00,0.252,0.252,0.251,0.252,690.0,CAMP +2023-10-09 15:15:00,0.25,0.252,0.25,0.251,23548.0,CAMP +2023-10-09 15:14:00,0.251,0.251,0.25,0.25,7800.0,CAMP +2023-10-09 15:12:00,0.252,0.252,0.25,0.25,2251.0,CAMP +2023-10-09 15:11:00,0.252,0.252,0.252,0.252,3809.0,CAMP +2023-10-09 15:10:00,0.255,0.255,0.252,0.252,600.0,CAMP +2023-10-09 15:08:00,0.255,0.255,0.252,0.252,600.0,CAMP +2023-10-09 15:07:00,0.252,0.253,0.252,0.252,6179.0,CAMP +2023-10-09 15:06:00,0.248,0.255,0.248,0.255,4940.0,CAMP +2023-10-09 15:05:00,0.248,0.249,0.247,0.249,1956.0,CAMP +2023-10-09 15:01:00,0.249,0.249,0.249,0.249,100.0,CAMP +2023-10-09 15:00:00,0.243,0.248,0.243,0.248,700.0,CAMP +2023-10-09 14:58:00,0.249,0.249,0.249,0.249,216.0,CAMP +2023-10-09 14:57:00,0.249,0.249,0.249,0.249,778.0,CAMP +2023-10-09 14:56:00,0.248,0.249,0.243,0.249,20800.0,CAMP +2023-10-09 14:55:00,0.249,0.249,0.249,0.249,255.0,CAMP +2023-10-09 14:54:00,0.249,0.249,0.248,0.249,11495.0,CAMP +2023-10-09 14:53:00,0.248,0.249,0.248,0.249,8150.0,CAMP +2023-10-09 14:51:00,0.249,0.249,0.249,0.249,112.0,CAMP +2023-10-09 14:50:00,0.248,0.249,0.248,0.249,469.0,CAMP +2023-10-09 14:49:00,0.249,0.249,0.247,0.248,5600.0,CAMP +2023-10-09 14:48:00,0.249,0.249,0.246,0.249,13840.0,CAMP +2023-10-09 14:47:00,0.249,0.249,0.247,0.249,1304.0,CAMP +2023-10-09 14:44:00,0.248,0.248,0.246,0.246,701.0,CAMP +2023-10-09 14:43:00,0.246,0.249,0.246,0.249,974.0,CAMP +2023-10-09 14:42:00,0.248,0.249,0.246,0.249,6570.0,CAMP +2023-10-09 14:41:00,0.244,0.249,0.243,0.248,18706.0,CAMP +2023-10-09 14:40:00,0.243,0.243,0.243,0.243,216.0,CAMP +2023-10-09 14:39:00,0.243,0.243,0.243,0.243,504.0,CAMP +2023-10-09 14:38:00,0.244,0.244,0.243,0.243,2896.0,CAMP +2023-10-09 14:37:00,0.245,0.245,0.244,0.244,3019.0,CAMP +2023-10-09 14:35:00,0.248,0.248,0.245,0.245,5235.0,CAMP +2023-10-09 14:33:00,0.25,0.25,0.246,0.246,11400.0,CAMP +2023-10-09 14:28:00,0.247,0.249,0.247,0.247,11451.0,CAMP +2023-10-09 14:27:00,0.246,0.249,0.246,0.249,9125.0,CAMP +2023-10-09 14:26:00,0.246,0.246,0.246,0.246,1052.0,CAMP +2023-10-09 14:25:00,0.25,0.25,0.25,0.25,21825.0,CAMP +2023-10-09 14:24:00,0.25,0.255,0.25,0.25,8643.0,CAMP +2023-10-09 14:22:00,0.25,0.25,0.25,0.25,600.0,CAMP +2023-10-09 14:20:00,0.255,0.255,0.25,0.25,1523.0,CAMP +2023-10-09 14:19:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-09 14:16:00,0.25,0.25,0.25,0.25,101.0,CAMP +2023-10-09 14:12:00,0.253,0.253,0.252,0.252,600.0,CAMP +2023-10-09 14:10:00,0.255,0.255,0.255,0.255,1571.0,CAMP +2023-10-09 14:09:00,0.25,0.25,0.25,0.25,2284.0,CAMP +2023-10-09 14:08:00,0.25,0.25,0.25,0.25,100.0,CAMP +2023-10-09 14:06:00,0.25,0.25,0.25,0.25,2984.0,CAMP +2023-10-09 14:03:00,0.25,0.25,0.25,0.25,490.0,CAMP +2023-10-09 14:00:00,0.25,0.25,0.25,0.25,20884.0,CAMP +2023-10-09 13:59:00,0.25,0.25,0.25,0.25,2000.0,CAMP +2023-10-09 13:58:00,0.25,0.25,0.25,0.25,1400.0,CAMP +2023-10-09 13:57:00,0.25,0.25,0.25,0.25,2296.0,CAMP +2023-10-09 13:56:00,0.25,0.25,0.25,0.25,589.0,CAMP +2023-10-09 13:55:00,0.25,0.25,0.25,0.25,300.0,CAMP +2023-10-09 13:51:00,0.25,0.251,0.25,0.251,2200.0,CAMP +2023-10-09 13:50:00,0.25,0.25,0.25,0.25,8008.0,CAMP +2023-10-09 13:48:00,0.25,0.25,0.25,0.25,2000.0,CAMP +2023-10-09 13:46:00,0.25,0.251,0.25,0.251,12610.0,CAMP +2023-10-09 13:45:00,0.25,0.254,0.25,0.251,1031.0,CAMP +2023-10-09 13:44:00,0.25,0.258,0.25,0.258,22900.0,CAMP +2023-10-09 13:43:00,0.246,0.254,0.246,0.25,13700.0,CAMP +2023-10-09 13:41:00,0.246,0.25,0.246,0.25,10288.0,CAMP +2023-10-09 13:40:00,0.248,0.248,0.246,0.246,15568.0,CAMP +2023-10-09 13:38:00,0.248,0.248,0.248,0.248,403.0,CAMP +2023-10-09 13:37:00,0.248,0.248,0.245,0.248,6668.0,CAMP +2023-10-09 13:36:00,0.248,0.248,0.248,0.248,50137.0,CAMP +2023-10-09 13:34:00,0.244,0.248,0.244,0.248,9919.0,CAMP +2023-10-09 13:33:00,0.246,0.249,0.244,0.244,7905.0,CAMP +2023-10-09 13:32:00,0.25,0.25,0.25,0.25,23908.0,CAMP +2023-10-09 13:31:00,0.25,0.25,0.25,0.25,750.0,CAMP +2023-10-09 13:30:00,0.25,0.25,0.25,0.25,8440.0,CAMP +2023-10-09 13:29:00,0.25,0.25,0.25,0.25,286.0,CAMP +2023-10-09 13:28:00,0.25,0.25,0.25,0.25,28862.0,CAMP +2023-10-09 13:27:00,0.25,0.25,0.25,0.25,500.0,CAMP +2023-10-09 13:26:00,0.25,0.25,0.25,0.25,1116.0,CAMP +2023-10-09 13:25:00,0.25,0.25,0.25,0.25,458.0,CAMP +2023-10-09 13:24:00,0.251,0.251,0.25,0.25,4017.0,CAMP +2023-10-09 13:22:00,0.251,0.251,0.251,0.251,1000.0,CAMP +2023-10-09 13:18:00,0.251,0.251,0.251,0.251,4505.0,CAMP +2023-10-09 13:15:00,0.251,0.251,0.251,0.251,130.0,CAMP +2023-10-09 13:13:00,0.251,0.251,0.251,0.251,5137.0,CAMP +2023-10-09 13:12:00,0.252,0.252,0.252,0.252,583.0,CAMP +2023-10-09 13:11:00,0.254,0.254,0.254,0.254,642.0,CAMP +2023-10-09 13:09:00,0.252,0.255,0.251,0.251,9650.0,CAMP +2023-10-09 13:07:00,0.251,0.251,0.251,0.251,206.0,CAMP +2023-10-09 13:06:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-09 13:05:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-09 13:04:00,0.251,0.251,0.251,0.251,100.0,CAMP +2023-10-09 13:03:00,0.255,0.255,0.254,0.254,608.0,CAMP +2023-10-09 13:02:00,0.253,0.254,0.253,0.254,2200.0,CAMP +2023-10-09 13:01:00,0.25,0.25,0.25,0.25,345.0,CAMP +2023-10-09 13:00:00,0.255,0.255,0.252,0.252,240.0,CAMP +2023-10-09 12:59:00,0.253,0.253,0.25,0.25,4900.0,CAMP +2023-10-09 12:58:00,0.255,0.255,0.25,0.25,27982.0,CAMP +2023-10-09 12:57:00,0.255,0.255,0.255,0.255,100.0,CAMP +2023-10-09 12:55:00,0.255,0.255,0.255,0.255,1360.0,CAMP +2023-10-09 12:54:00,0.255,0.255,0.255,0.255,870.0,CAMP +2023-10-09 12:53:00,0.255,0.255,0.255,0.255,300.0,CAMP +2023-10-09 12:51:00,0.255,0.255,0.255,0.255,1468.0,CAMP +2023-10-09 12:50:00,0.259,0.259,0.257,0.257,11082.0,CAMP +2023-10-09 12:48:00,0.258,0.258,0.258,0.258,950.0,CAMP +2023-10-09 12:47:00,0.258,0.259,0.258,0.259,1316.0,CAMP +2023-10-09 12:44:00,0.259,0.259,0.259,0.259,772.0,CAMP +2023-10-09 12:43:00,0.255,0.258,0.255,0.258,11082.0,CAMP +2023-10-09 12:42:00,0.255,0.255,0.255,0.255,215.0,CAMP +2023-10-09 12:41:00,0.255,0.255,0.255,0.255,4000.0,CAMP +2023-10-09 12:40:00,0.255,0.255,0.255,0.255,1793.0,CAMP +2023-10-09 12:39:00,0.255,0.255,0.255,0.255,4004.0,CAMP +2023-10-09 12:36:00,0.255,0.255,0.255,0.255,206.0,CAMP +2023-10-09 12:35:00,0.255,0.257,0.255,0.257,2390.0,CAMP +2023-10-09 12:34:00,0.255,0.257,0.255,0.257,5700.0,CAMP +2023-10-09 12:33:00,0.257,0.257,0.257,0.257,8200.0,CAMP +2023-10-09 12:32:00,0.255,0.257,0.255,0.257,4426.0,CAMP +2023-10-09 12:31:00,0.256,0.256,0.256,0.256,800.0,CAMP +2023-10-09 12:30:00,0.257,0.257,0.257,0.257,200.0,CAMP +2023-10-09 12:28:00,0.257,0.257,0.257,0.257,4019.0,CAMP +2023-10-09 12:26:00,0.255,0.255,0.255,0.255,407.0,CAMP +2023-10-09 12:25:00,0.255,0.255,0.255,0.255,1200.0,CAMP +2023-10-09 12:23:00,0.255,0.255,0.255,0.255,2096.0,CAMP +2023-10-09 12:22:00,0.255,0.255,0.255,0.255,2480.0,CAMP +2023-10-09 12:21:00,0.255,0.255,0.255,0.255,3699.0,CAMP +2023-10-09 12:20:00,0.255,0.255,0.255,0.255,2103.0,CAMP +2023-10-09 12:17:00,0.257,0.257,0.256,0.256,7004.0,CAMP +2023-10-09 12:16:00,0.251,0.255,0.251,0.255,2200.0,CAMP +2023-10-09 12:15:00,0.258,0.258,0.258,0.258,4096.0,CAMP +2023-10-09 12:13:00,0.259,0.259,0.255,0.255,5000.0,CAMP +2023-10-09 12:11:00,0.252,0.259,0.252,0.259,4100.0,CAMP +2023-10-09 12:10:00,0.254,0.259,0.254,0.259,10800.0,CAMP +2023-10-09 12:09:00,0.253,0.253,0.253,0.253,134.0,CAMP +2023-10-09 12:08:00,0.251,0.254,0.251,0.254,2490.0,CAMP +2023-10-09 12:07:00,0.254,0.254,0.253,0.253,10900.0,CAMP +2023-10-09 12:05:00,0.254,0.254,0.254,0.254,211.0,CAMP +2023-10-09 12:04:00,0.254,0.254,0.254,0.254,2000.0,CAMP +2023-10-09 12:03:00,0.254,0.254,0.254,0.254,786.0,CAMP +2023-10-09 12:00:00,0.254,0.254,0.254,0.254,1000.0,CAMP +2023-10-09 11:59:00,0.255,0.254,0.254,0.254,1000.0,CAMP +2023-10-09 11:57:00,0.25,0.253,0.25,0.253,1301.0,CAMP +2023-10-09 11:56:00,0.25,0.256,0.25,0.256,6300.0,CAMP +2023-10-09 11:55:00,0.259,0.259,0.254,0.254,500.0,CAMP +2023-10-09 11:54:00,0.252,0.252,0.25,0.25,1900.0,CAMP +2023-10-09 11:53:00,0.258,0.258,0.258,0.258,5593.0,CAMP +2023-10-09 11:52:00,0.251,0.251,0.244,0.251,11200.0,CAMP +2023-10-09 11:51:00,0.25,0.251,0.246,0.251,10900.0,CAMP +2023-10-09 11:50:00,0.249,0.249,0.248,0.249,15093.0,CAMP +2023-10-09 11:49:00,0.259,0.259,0.25,0.259,34530.0,CAMP +2023-10-09 11:48:00,0.259,0.259,0.259,0.259,200.0,CAMP +2023-10-09 11:47:00,0.259,0.26,0.255,0.257,5876.0,CAMP +2023-10-09 11:46:00,0.26,0.26,0.255,0.255,24218.0,CAMP +2023-10-09 11:44:00,0.26,0.26,0.26,0.26,8000.0,CAMP +2023-10-09 11:38:00,0.265,0.265,0.265,0.265,100.0,CAMP +2023-10-09 11:37:00,0.269,0.269,0.269,0.269,122.0,CAMP +2023-10-09 11:36:00,0.27,0.27,0.265,0.265,600.0,CAMP +2023-10-09 11:35:00,0.265,0.265,0.263,0.263,2000.0,CAMP +2023-10-09 11:33:00,0.26,0.26,0.26,0.26,5632.0,CAMP +2023-10-09 11:31:00,0.26,0.26,0.26,0.26,742.0,CAMP +2023-10-09 11:29:00,0.269,0.269,0.269,0.269,178.0,CAMP +2023-10-09 11:27:00,0.268,0.268,0.268,0.268,824.0,CAMP +2023-10-09 11:24:00,0.265,0.265,0.265,0.265,218.0,CAMP +2023-10-09 11:23:00,0.27,0.27,0.27,0.27,200.0,CAMP +2023-10-09 11:21:00,0.265,0.265,0.26,0.265,15350.0,CAMP +2023-10-09 11:20:00,0.266,0.27,0.261,0.265,10000.0,CAMP +2023-10-09 11:18:00,0.27,0.27,0.27,0.27,3015.0,CAMP +2023-10-09 11:16:00,0.264,0.264,0.26,0.261,9315.0,CAMP +2023-10-09 11:15:00,0.266,0.27,0.264,0.27,4549.0,CAMP +2023-10-09 11:11:00,0.267,0.267,0.267,0.267,8134.0,CAMP +2023-10-09 11:10:00,0.267,0.267,0.267,0.267,1800.0,CAMP +2023-10-09 11:09:00,0.267,0.267,0.267,0.267,100.0,CAMP +2023-10-09 11:04:00,0.266,0.267,0.264,0.264,18548.0,CAMP +2023-10-09 11:03:00,0.264,0.266,0.264,0.266,2295.0,CAMP +2023-10-09 10:59:00,0.264,0.264,0.264,0.264,2420.0,CAMP +2023-10-09 10:55:00,0.268,0.267,0.267,0.267,200.0,CAMP +2023-10-09 10:54:00,0.266,0.268,0.266,0.268,6100.0,CAMP +2023-10-09 10:52:00,0.266,0.266,0.266,0.266,200.0,CAMP +2023-10-09 10:51:00,0.262,0.27,0.262,0.27,4794.0,CAMP +2023-10-09 10:49:00,0.27,0.27,0.266,0.266,5500.0,CAMP +2023-10-09 10:46:00,0.268,0.268,0.268,0.268,1938.0,CAMP +2023-10-09 10:45:00,0.27,0.27,0.261,0.261,26565.0,CAMP +2023-10-09 10:44:00,0.27,0.27,0.27,0.27,3821.0,CAMP +2023-10-09 10:43:00,0.273,0.273,0.273,0.273,200.0,CAMP +2023-10-09 10:41:00,0.27,0.27,0.27,0.27,22638.0,CAMP +2023-10-09 10:40:00,0.27,0.27,0.27,0.27,21609.0,CAMP +2023-10-09 10:37:00,0.273,0.273,0.273,0.273,10200.0,CAMP +2023-10-09 10:36:00,0.271,0.271,0.271,0.271,292.0,CAMP +2023-10-09 10:35:00,0.271,0.271,0.271,0.271,1000.0,CAMP +2023-10-09 10:32:00,0.276,0.276,0.276,0.276,2000.0,CAMP +2023-10-09 10:31:00,0.275,0.275,0.271,0.272,5894.0,CAMP +2023-10-09 10:29:00,0.274,0.274,0.274,0.274,1000.0,CAMP +2023-10-09 10:28:00,0.271,0.271,0.271,0.271,1000.0,CAMP +2023-10-09 10:27:00,0.271,0.276,0.271,0.276,3331.0,CAMP +2023-10-09 10:22:00,0.275,0.277,0.271,0.277,635.0,CAMP +2023-10-09 10:21:00,0.275,0.277,0.275,0.277,10612.0,CAMP +2023-10-09 10:20:00,0.277,0.277,0.277,0.277,5000.0,CAMP +2023-10-09 10:19:00,0.274,0.275,0.274,0.275,5358.0,CAMP +2023-10-09 10:18:00,0.276,0.276,0.272,0.272,5482.0,CAMP +2023-10-09 10:17:00,0.271,0.271,0.271,0.271,702.0,CAMP +2023-10-09 10:16:00,0.27,0.27,0.27,0.27,3119.0,CAMP +2023-10-09 10:14:00,0.27,0.277,0.27,0.277,15487.0,CAMP +2023-10-09 10:13:00,0.27,0.27,0.27,0.27,10863.0,CAMP +2023-10-09 10:12:00,0.27,0.273,0.27,0.27,9631.0,CAMP +2023-10-09 10:11:00,0.273,0.273,0.27,0.27,3403.0,CAMP +2023-10-09 10:10:00,0.278,0.278,0.278,0.278,203.0,CAMP +2023-10-09 10:09:00,0.27,0.27,0.27,0.27,2449.0,CAMP +2023-10-09 10:08:00,0.274,0.28,0.27,0.275,18973.0,CAMP +2023-10-09 10:07:00,0.276,0.28,0.271,0.28,14572.0,CAMP +2023-10-09 10:06:00,0.28,0.28,0.276,0.276,7091.0,CAMP +2023-10-09 10:05:00,0.28,0.28,0.28,0.28,277.0,CAMP +2023-10-09 10:04:00,0.28,0.28,0.276,0.277,29115.0,CAMP +2023-10-09 10:03:00,0.283,0.283,0.28,0.281,10582.0,CAMP +2023-10-09 10:02:00,0.29,0.29,0.29,0.29,2443.0,CAMP +2023-10-09 10:00:00,0.282,0.281,0.281,0.281,2050.0,CAMP +2023-10-09 09:59:00,0.29,0.29,0.281,0.29,38760.0,CAMP +2023-10-09 09:58:00,0.293,0.293,0.29,0.29,14544.0,CAMP +2023-10-09 09:57:00,0.295,0.295,0.292,0.292,6222.0,CAMP +2023-10-09 09:55:00,0.293,0.299,0.291,0.291,10504.0,CAMP +2023-10-09 09:54:00,0.293,0.294,0.293,0.294,9668.0,CAMP +2023-10-09 09:53:00,0.293,0.294,0.293,0.294,7136.0,CAMP +2023-10-09 09:50:00,0.298,0.298,0.298,0.298,2252.0,CAMP +2023-10-09 09:49:00,0.294,0.293,0.293,0.293,2175.0,CAMP +2023-10-09 09:48:00,0.299,0.299,0.299,0.299,2175.0,CAMP +2023-10-09 09:45:00,0.293,0.293,0.293,0.293,2561.0,CAMP +2023-10-09 09:43:00,0.299,0.299,0.299,0.299,1303.0,CAMP +2023-10-09 09:42:00,0.296,0.299,0.293,0.299,23541.0,CAMP +2023-10-09 09:40:00,0.293,0.293,0.292,0.292,801.0,CAMP +2023-10-09 09:35:00,0.293,0.292,0.292,0.292,400.0,CAMP +2023-10-09 09:34:00,0.299,0.299,0.299,0.299,1313.0,CAMP +2023-10-09 09:31:00,0.293,0.293,0.292,0.292,3519.0,CAMP +2023-10-09 09:30:00,0.29,0.299,0.29,0.299,34295.0,CAMP +2023-10-09 09:29:00,0.293,0.293,0.293,0.293,20.0,CAMP +2023-10-09 09:26:00,0.293,0.293,0.293,0.293,1574.0,CAMP +2023-10-09 09:20:00,0.296,0.296,0.296,0.296,50.0,CAMP +2023-10-09 09:19:00,0.296,0.296,0.296,0.296,620.0,CAMP +2023-10-09 09:14:00,0.296,0.296,0.296,0.296,2000.0,CAMP +2023-10-09 09:07:00,0.299,0.299,0.299,0.299,45.0,CAMP +2023-10-09 09:05:00,0.299,0.299,0.299,0.299,32.0,CAMP +2023-10-09 08:55:00,0.299,0.299,0.299,0.299,17.0,CAMP +2023-10-09 08:54:00,0.299,0.299,0.299,0.299,500.0,CAMP +2023-10-09 08:53:00,0.299,0.299,0.299,0.299,51.0,CAMP +2023-10-09 08:52:00,0.296,0.299,0.296,0.299,8027.0,CAMP +2023-10-09 08:51:00,0.296,0.296,0.296,0.296,1.0,CAMP +2023-10-09 08:49:00,0.296,0.296,0.296,0.296,23.0,CAMP +2023-10-09 08:46:00,0.293,0.293,0.293,0.293,50.0,CAMP +2023-10-09 08:41:00,0.295,0.295,0.295,0.295,50.0,CAMP +2023-10-09 08:39:00,0.297,0.297,0.297,0.297,1.0,CAMP +2023-10-09 08:23:00,0.293,0.293,0.293,0.293,8.0,CAMP +2023-10-09 08:05:00,0.299,0.299,0.299,0.299,80.0,CAMP +2023-10-09 08:00:00,0.293,0.305,0.293,0.296,326.0,CAMP +2023-10-09 07:56:00,0.293,0.293,0.293,0.293,20.0,CAMP +2023-10-09 07:54:00,0.293,0.293,0.293,0.293,849.0,CAMP +2023-10-09 07:26:00,0.293,0.293,0.293,0.293,100.0,CAMP +2023-10-09 07:11:00,0.297,0.297,0.297,0.297,180.0,CAMP +2023-10-09 07:07:00,0.294,0.297,0.293,0.297,530.0,CAMP +2023-10-09 07:06:00,0.297,0.297,0.293,0.293,973.0,CAMP +2023-10-09 05:39:00,0.293,0.293,0.293,0.293,1.0,CAMP +2023-10-09 04:09:00,0.306,0.306,0.306,0.306,250.0,CAMP +2023-10-06 19:58:00,0.307,0.307,0.307,0.307,7.0,CAMP +2023-10-06 19:57:00,0.307,0.307,0.307,0.307,720.0,CAMP +2023-10-06 19:38:00,0.307,0.307,0.307,0.307,15.0,CAMP +2023-10-06 19:33:00,0.309,0.309,0.307,0.309,5000.0,CAMP +2023-10-06 19:19:00,0.309,0.309,0.309,0.309,30.0,CAMP +2023-10-06 19:06:00,0.31,0.31,0.31,0.31,100.0,CAMP +2023-10-06 19:05:00,0.307,0.307,0.307,0.307,100.0,CAMP +2023-10-06 18:57:00,0.31,0.31,0.31,0.31,100.0,CAMP +2023-10-06 18:56:00,0.31,0.31,0.31,0.31,2300.0,CAMP +2023-10-06 18:54:00,0.308,0.308,0.301,0.301,775.0,CAMP +2023-10-06 18:53:00,0.308,0.308,0.301,0.301,6004.0,CAMP +2023-10-06 18:47:00,0.3,0.3,0.293,0.293,7253.0,CAMP +2023-10-06 18:11:00,0.293,0.293,0.293,0.293,1.0,CAMP +2023-10-06 18:00:00,0.31,0.31,0.31,0.31,1.0,CAMP +2023-10-06 17:57:00,0.3,0.3,0.3,0.3,3728.0,CAMP +2023-10-06 17:48:00,0.293,0.293,0.293,0.293,1.0,CAMP +2023-10-06 17:37:00,0.293,0.293,0.293,0.293,1.0,CAMP +2023-10-06 17:35:00,0.3,0.307,0.3,0.3,10001.0,CAMP +2023-10-06 17:34:00,0.297,0.297,0.297,0.297,200.0,CAMP +2023-10-06 17:33:00,0.297,0.297,0.297,0.297,750.0,CAMP +2023-10-06 17:32:00,0.298,0.298,0.298,0.298,1000.0,CAMP +2023-10-06 17:31:00,0.299,0.299,0.299,0.299,31.0,CAMP +2023-10-06 17:29:00,0.3,0.3,0.3,0.3,425.0,CAMP +2023-10-06 17:28:00,0.295,0.295,0.294,0.294,19400.0,CAMP +2023-10-06 17:26:00,0.3,0.3,0.3,0.3,2471.0,CAMP +2023-10-06 17:21:00,0.3,0.3,0.3,0.3,1.0,CAMP +2023-10-06 17:19:00,0.308,0.307,0.307,0.307,600.0,CAMP +2023-10-06 17:15:00,0.3,0.3,0.3,0.3,1594.0,CAMP +2023-10-06 17:05:00,0.307,0.307,0.307,0.307,40.0,CAMP +2023-10-06 17:04:00,0.301,0.301,0.3,0.3,914.0,CAMP +2023-10-06 17:03:00,0.301,0.301,0.3,0.3,143.0,CAMP +2023-10-06 17:02:00,0.302,0.302,0.302,0.302,86.0,CAMP +2023-10-06 16:57:00,0.305,0.305,0.3,0.305,204.0,CAMP +2023-10-06 16:51:00,0.305,0.305,0.305,0.305,4.0,CAMP +2023-10-06 16:50:00,0.305,0.305,0.305,0.305,262.0,CAMP +2023-10-06 16:46:00,0.3,0.307,0.3,0.307,1845.0,CAMP +2023-10-06 16:45:00,0.301,0.301,0.301,0.301,112.0,CAMP +2023-10-06 16:44:00,0.308,0.307,0.307,0.307,1588.0,CAMP +2023-10-06 16:42:00,0.308,0.307,0.307,0.307,10.0,CAMP +2023-10-06 16:39:00,0.301,0.308,0.301,0.308,113.0,CAMP +2023-10-06 16:35:00,0.305,0.305,0.305,0.305,29.0,CAMP +2023-10-06 16:34:00,0.305,0.305,0.305,0.305,6.0,CAMP +2023-10-06 16:33:00,0.3,0.3,0.3,0.3,1.0,CAMP +2023-10-06 16:31:00,0.308,0.307,0.307,0.307,3.0,CAMP +2023-10-06 16:28:00,0.3,0.3,0.3,0.3,200.0,CAMP +2023-10-06 16:23:00,0.3,0.307,0.3,0.307,1701.0,CAMP +2023-10-06 16:21:00,0.3,0.3,0.3,0.3,11.0,CAMP +2023-10-06 16:20:00,0.308,0.307,0.307,0.307,1.0,CAMP +2023-10-06 16:19:00,0.3,0.307,0.3,0.307,7.0,CAMP +2023-10-06 16:18:00,0.3,0.3,0.3,0.3,32.0,CAMP +2023-10-06 16:17:00,0.3,0.3,0.3,0.3,300.0,CAMP +2023-10-06 16:16:00,0.308,0.314,0.308,0.308,2523.0,CAMP +2023-10-06 16:15:00,0.308,0.319,0.308,0.319,1004.0,CAMP +2023-10-06 16:14:00,0.295,0.307,0.295,0.307,3478.0,CAMP +2023-10-06 16:10:00,0.3,0.3,0.293,0.299,222.0,CAMP +2023-10-06 16:09:00,0.3,0.3,0.3,0.3,5.0,CAMP +2023-10-06 16:06:00,0.3,0.3,0.3,0.3,300.0,CAMP +2023-10-06 16:03:00,0.305,0.305,0.305,0.305,1638.0,CAMP +2023-10-06 16:02:00,0.305,0.305,0.296,0.3,71.0,CAMP +2023-10-06 16:01:00,0.293,0.296,0.292,0.296,201.0,CAMP +2023-10-06 16:00:00,0.296,0.296,0.292,0.292,20505.0,CAMP +2023-10-06 15:59:00,0.293,0.296,0.292,0.296,73746.0,CAMP +2023-10-06 15:58:00,0.293,0.297,0.292,0.293,27192.0,CAMP +2023-10-06 15:57:00,0.292,0.298,0.292,0.294,18623.0,CAMP +2023-10-06 15:56:00,0.292,0.295,0.292,0.292,18040.0,CAMP +2023-10-06 15:55:00,0.294,0.295,0.292,0.292,6152.0,CAMP +2023-10-06 15:54:00,0.295,0.296,0.292,0.295,11420.0,CAMP +2023-10-06 15:53:00,0.3,0.3,0.292,0.292,21525.0,CAMP +2023-10-06 15:52:00,0.3,0.3,0.3,0.3,7467.0,CAMP +2023-10-06 15:51:00,0.3,0.3,0.3,0.3,510.0,CAMP +2023-10-06 15:50:00,0.303,0.303,0.3,0.3,9887.0,CAMP +2023-10-06 15:49:00,0.304,0.306,0.303,0.305,10462.0,CAMP +2023-10-06 15:48:00,0.3,0.31,0.3,0.306,10621.0,CAMP +2023-10-06 15:47:00,0.3,0.309,0.3,0.309,29321.0,CAMP +2023-10-06 15:46:00,0.3,0.3,0.3,0.3,31644.0,CAMP +2023-10-06 15:45:00,0.304,0.304,0.304,0.304,5247.0,CAMP +2023-10-06 15:42:00,0.3,0.3,0.3,0.3,1520.0,CAMP +2023-10-06 15:41:00,0.3,0.3,0.3,0.3,5600.0,CAMP +2023-10-06 15:40:00,0.308,0.307,0.3,0.304,7155.0,CAMP +2023-10-06 15:39:00,0.3,0.307,0.3,0.3,4500.0,CAMP +2023-10-06 15:38:00,0.303,0.307,0.303,0.307,9777.0,CAMP +2023-10-06 15:37:00,0.308,0.307,0.3,0.307,2534.0,CAMP +2023-10-06 15:36:00,0.3,0.307,0.3,0.307,12682.0,CAMP +2023-10-06 15:35:00,0.303,0.302,0.299,0.3,39007.0,CAMP +2023-10-06 15:34:00,0.3,0.305,0.3,0.305,31283.0,CAMP +2023-10-06 15:33:00,0.3,0.305,0.3,0.305,3429.0,CAMP +2023-10-06 15:32:00,0.303,0.302,0.3,0.3,1517.0,CAMP +2023-10-06 15:31:00,0.303,0.304,0.302,0.303,3600.0,CAMP +2023-10-06 15:29:00,0.304,0.305,0.302,0.305,11812.0,CAMP +2023-10-06 15:27:00,0.303,0.302,0.302,0.302,1000.0,CAMP +2023-10-06 15:23:00,0.303,0.302,0.302,0.302,566.0,CAMP +2023-10-06 15:21:00,0.303,0.302,0.3,0.3,600.0,CAMP +2023-10-06 15:19:00,0.305,0.305,0.3,0.302,21132.0,CAMP +2023-10-06 15:18:00,0.305,0.305,0.305,0.305,8500.0,CAMP +2023-10-06 15:17:00,0.305,0.305,0.3,0.305,10100.0,CAMP +2023-10-06 15:16:00,0.304,0.305,0.3,0.305,17267.0,CAMP +2023-10-06 15:15:00,0.305,0.305,0.299,0.299,48057.0,CAMP +2023-10-06 15:14:00,0.305,0.305,0.305,0.305,6839.0,CAMP +2023-10-06 15:13:00,0.3,0.306,0.3,0.305,43353.0,CAMP +2023-10-06 15:12:00,0.306,0.306,0.3,0.306,4600.0,CAMP +2023-10-06 15:11:00,0.3,0.3,0.3,0.3,133.0,CAMP +2023-10-06 15:09:00,0.3,0.3,0.3,0.3,9016.0,CAMP +2023-10-06 15:08:00,0.307,0.307,0.3,0.3,102399.0,CAMP +2023-10-06 15:05:00,0.307,0.307,0.307,0.307,1364.0,CAMP +2023-10-06 15:04:00,0.307,0.307,0.307,0.307,1220.0,CAMP +2023-10-06 15:03:00,0.31,0.31,0.307,0.307,3090.0,CAMP +2023-10-06 15:02:00,0.31,0.31,0.31,0.31,7600.0,CAMP +2023-10-06 14:58:00,0.312,0.312,0.311,0.311,5702.0,CAMP +2023-10-06 14:56:00,0.312,0.312,0.312,0.312,3602.0,CAMP +2023-10-06 14:53:00,0.312,0.312,0.312,0.312,1146.0,CAMP +2023-10-06 14:51:00,0.315,0.315,0.315,0.315,2603.0,CAMP +2023-10-06 14:50:00,0.315,0.316,0.311,0.316,5250.0,CAMP +2023-10-06 14:49:00,0.315,0.315,0.315,0.315,301.0,CAMP +2023-10-06 14:48:00,0.311,0.311,0.311,0.311,101.0,CAMP +2023-10-06 14:47:00,0.311,0.311,0.311,0.311,2300.0,CAMP +2023-10-06 14:44:00,0.311,0.311,0.311,0.311,1405.0,CAMP +2023-10-06 14:41:00,0.316,0.316,0.316,0.316,309.0,CAMP +2023-10-06 14:40:00,0.316,0.316,0.315,0.315,2000.0,CAMP +2023-10-06 14:39:00,0.316,0.316,0.313,0.316,23263.0,CAMP +2023-10-06 14:38:00,0.31,0.311,0.31,0.311,14432.0,CAMP +2023-10-06 14:37:00,0.31,0.31,0.31,0.31,8080.0,CAMP +2023-10-06 14:36:00,0.31,0.31,0.31,0.31,3763.0,CAMP +2023-10-06 14:35:00,0.313,0.312,0.312,0.312,200.0,CAMP +2023-10-06 14:34:00,0.307,0.312,0.307,0.312,3119.0,CAMP +2023-10-06 14:32:00,0.301,0.313,0.301,0.313,317.0,CAMP +2023-10-06 14:31:00,0.311,0.311,0.301,0.301,1474.0,CAMP +2023-10-06 14:30:00,0.307,0.313,0.301,0.313,2457.0,CAMP +2023-10-06 14:25:00,0.31,0.313,0.3,0.3,22007.0,CAMP +2023-10-06 14:24:00,0.313,0.313,0.313,0.313,12000.0,CAMP +2023-10-06 14:22:00,0.313,0.313,0.312,0.313,1683.0,CAMP +2023-10-06 14:21:00,0.313,0.313,0.313,0.313,550.0,CAMP +2023-10-06 14:20:00,0.312,0.312,0.312,0.312,211.0,CAMP +2023-10-06 14:19:00,0.311,0.313,0.311,0.313,3259.0,CAMP +2023-10-06 14:17:00,0.311,0.311,0.311,0.311,9000.0,CAMP +2023-10-06 14:16:00,0.311,0.311,0.308,0.308,6658.0,CAMP +2023-10-06 14:15:00,0.308,0.309,0.308,0.308,685.0,CAMP +2023-10-06 14:13:00,0.309,0.309,0.309,0.309,350.0,CAMP +2023-10-06 14:12:00,0.31,0.309,0.308,0.309,6786.0,CAMP +2023-10-06 14:10:00,0.31,0.31,0.31,0.31,900.0,CAMP +2023-10-06 14:08:00,0.304,0.307,0.303,0.307,11383.0,CAMP +2023-10-06 14:06:00,0.303,0.303,0.303,0.303,6584.0,CAMP +2023-10-06 14:05:00,0.302,0.304,0.3,0.3,49592.0,CAMP +2023-10-06 14:04:00,0.304,0.304,0.302,0.302,19706.0,CAMP +2023-10-06 14:02:00,0.307,0.307,0.307,0.307,164.0,CAMP +2023-10-06 14:01:00,0.309,0.309,0.304,0.307,29773.0,CAMP +2023-10-06 14:00:00,0.309,0.309,0.309,0.309,3053.0,CAMP +2023-10-06 13:59:00,0.309,0.309,0.309,0.309,1000.0,CAMP +2023-10-06 13:58:00,0.309,0.31,0.309,0.31,595.0,CAMP +2023-10-06 13:57:00,0.31,0.31,0.31,0.31,959.0,CAMP +2023-10-06 13:56:00,0.31,0.31,0.309,0.309,6602.0,CAMP +2023-10-06 13:55:00,0.309,0.309,0.307,0.307,3832.0,CAMP +2023-10-06 13:54:00,0.31,0.31,0.309,0.309,927.0,CAMP +2023-10-06 13:52:00,0.309,0.309,0.308,0.308,100.0,CAMP +2023-10-06 13:51:00,0.309,0.31,0.309,0.309,3800.0,CAMP +2023-10-06 13:50:00,0.31,0.31,0.31,0.31,204.0,CAMP +2023-10-06 13:49:00,0.31,0.31,0.31,0.31,400.0,CAMP +2023-10-06 13:46:00,0.308,0.308,0.308,0.308,1100.0,CAMP +2023-10-06 13:45:00,0.308,0.308,0.308,0.308,180.0,CAMP +2023-10-06 13:43:00,0.314,0.314,0.31,0.31,4791.0,CAMP +2023-10-06 13:41:00,0.314,0.315,0.314,0.315,584.0,CAMP +2023-10-06 13:39:00,0.314,0.316,0.314,0.316,1300.0,CAMP +2023-10-06 13:38:00,0.314,0.314,0.314,0.314,695.0,CAMP +2023-10-06 13:37:00,0.31,0.318,0.309,0.314,2624.0,CAMP +2023-10-06 13:36:00,0.308,0.308,0.308,0.308,400.0,CAMP +2023-10-06 13:35:00,0.31,0.31,0.308,0.308,3893.0,CAMP +2023-10-06 13:34:00,0.315,0.316,0.314,0.316,900.0,CAMP +2023-10-06 13:33:00,0.315,0.315,0.315,0.315,5436.0,CAMP +2023-10-06 13:28:00,0.318,0.319,0.318,0.318,1315.0,CAMP +2023-10-06 13:26:00,0.317,0.318,0.318,0.318,246.0,CAMP +2023-10-06 13:25:00,0.32,0.32,0.32,0.32,781.0,CAMP +2023-10-06 13:23:00,0.319,0.321,0.318,0.32,5999.0,CAMP +2023-10-06 13:22:00,0.319,0.32,0.319,0.32,400.0,CAMP +2023-10-06 13:21:00,0.32,0.32,0.318,0.318,2249.0,CAMP +2023-10-06 13:20:00,0.316,0.32,0.316,0.32,1000.0,CAMP +2023-10-06 13:19:00,0.316,0.318,0.315,0.315,1300.0,CAMP +2023-10-06 13:18:00,0.32,0.32,0.318,0.318,500.0,CAMP +2023-10-06 13:17:00,0.317,0.318,0.317,0.317,25920.0,CAMP +2023-10-06 13:16:00,0.32,0.32,0.317,0.317,12181.0,CAMP +2023-10-06 13:15:00,0.32,0.32,0.32,0.32,5600.0,CAMP +2023-10-06 13:14:00,0.32,0.32,0.32,0.32,6000.0,CAMP +2023-10-06 13:13:00,0.32,0.32,0.32,0.32,313.0,CAMP +2023-10-06 13:11:00,0.32,0.32,0.32,0.32,3807.0,CAMP +2023-10-06 13:07:00,0.324,0.325,0.325,0.325,1000.0,CAMP +2023-10-06 13:05:00,0.325,0.326,0.32,0.326,8928.0,CAMP +2023-10-06 13:04:00,0.325,0.326,0.32,0.32,6564.0,CAMP +2023-10-06 13:03:00,0.322,0.322,0.322,0.322,204.0,CAMP +2023-10-06 13:02:00,0.325,0.326,0.32,0.323,3200.0,CAMP +2023-10-06 13:01:00,0.32,0.32,0.32,0.32,5100.0,CAMP +2023-10-06 13:00:00,0.322,0.322,0.32,0.32,500.0,CAMP +2023-10-06 12:59:00,0.325,0.326,0.326,0.326,500.0,CAMP +2023-10-06 12:58:00,0.325,0.326,0.326,0.326,2000.0,CAMP +2023-10-06 12:57:00,0.32,0.32,0.32,0.32,4011.0,CAMP +2023-10-06 12:56:00,0.325,0.325,0.32,0.325,8276.0,CAMP +2023-10-06 12:54:00,0.325,0.325,0.325,0.325,2000.0,CAMP +2023-10-06 12:53:00,0.325,0.325,0.325,0.325,260.0,CAMP +2023-10-06 12:52:00,0.33,0.33,0.33,0.33,323.0,CAMP +2023-10-06 12:50:00,0.325,0.325,0.325,0.325,5000.0,CAMP +2023-10-06 12:49:00,0.322,0.33,0.32,0.33,5287.0,CAMP +2023-10-06 12:48:00,0.325,0.326,0.322,0.322,2387.0,CAMP +2023-10-06 12:47:00,0.33,0.33,0.33,0.33,300.0,CAMP +2023-10-06 12:46:00,0.328,0.33,0.326,0.326,9750.0,CAMP +2023-10-06 12:45:00,0.33,0.33,0.33,0.33,100.0,CAMP +2023-10-06 12:43:00,0.33,0.33,0.33,0.33,9500.0,CAMP +2023-10-06 12:42:00,0.328,0.33,0.327,0.327,3903.0,CAMP +2023-10-06 12:41:00,0.33,0.33,0.33,0.33,22374.0,CAMP +2023-10-06 12:40:00,0.33,0.333,0.33,0.333,51956.0,CAMP +2023-10-06 12:39:00,0.333,0.333,0.33,0.33,16100.0,CAMP +2023-10-06 12:38:00,0.326,0.334,0.326,0.334,3064.0,CAMP +2023-10-06 12:37:00,0.326,0.326,0.326,0.326,2800.0,CAMP +2023-10-06 12:35:00,0.326,0.326,0.325,0.325,2634.0,CAMP +2023-10-06 12:34:00,0.326,0.326,0.326,0.326,706.0,CAMP +2023-10-06 12:33:00,0.326,0.326,0.326,0.326,9069.0,CAMP +2023-10-06 12:32:00,0.325,0.326,0.325,0.326,4100.0,CAMP +2023-10-06 12:31:00,0.325,0.325,0.325,0.325,745.0,CAMP +2023-10-06 12:30:00,0.323,0.326,0.323,0.325,1846.0,CAMP +2023-10-06 12:29:00,0.325,0.326,0.323,0.323,2600.0,CAMP +2023-10-06 12:28:00,0.323,0.323,0.32,0.32,5000.0,CAMP +2023-10-06 12:27:00,0.323,0.323,0.323,0.323,200.0,CAMP +2023-10-06 12:26:00,0.325,0.326,0.325,0.326,22349.0,CAMP +2023-10-06 12:25:00,0.325,0.325,0.322,0.322,2229.0,CAMP +2023-10-06 12:24:00,0.325,0.325,0.319,0.325,29688.0,CAMP +2023-10-06 12:23:00,0.324,0.325,0.324,0.325,10025.0,CAMP +2023-10-06 12:22:00,0.324,0.325,0.324,0.325,1468.0,CAMP +2023-10-06 12:21:00,0.317,0.324,0.317,0.324,2100.0,CAMP +2023-10-06 12:20:00,0.325,0.325,0.318,0.324,11045.0,CAMP +2023-10-06 12:19:00,0.314,0.325,0.31,0.325,16559.0,CAMP +2023-10-06 12:18:00,0.319,0.319,0.313,0.318,17711.0,CAMP +2023-10-06 12:17:00,0.312,0.313,0.312,0.312,1450.0,CAMP +2023-10-06 12:16:00,0.312,0.312,0.312,0.312,461.0,CAMP +2023-10-06 12:15:00,0.31,0.313,0.31,0.313,4805.0,CAMP +2023-10-06 12:14:00,0.313,0.313,0.312,0.313,8802.0,CAMP +2023-10-06 12:13:00,0.313,0.313,0.312,0.312,249.0,CAMP +2023-10-06 12:12:00,0.313,0.313,0.312,0.312,1900.0,CAMP +2023-10-06 12:11:00,0.312,0.312,0.312,0.312,100.0,CAMP +2023-10-06 12:10:00,0.313,0.313,0.312,0.312,6100.0,CAMP +2023-10-06 12:09:00,0.312,0.313,0.31,0.31,5864.0,CAMP +2023-10-06 12:08:00,0.307,0.312,0.308,0.312,6458.0,CAMP +2023-10-06 12:07:00,0.305,0.307,0.304,0.304,16705.0,CAMP +2023-10-06 12:06:00,0.31,0.31,0.304,0.304,29805.0,CAMP +2023-10-06 12:05:00,0.308,0.308,0.308,0.308,100.0,CAMP +2023-10-06 12:04:00,0.31,0.31,0.308,0.308,9397.0,CAMP +2023-10-06 12:03:00,0.308,0.308,0.308,0.308,149.0,CAMP +2023-10-06 12:02:00,0.308,0.308,0.308,0.308,221.0,CAMP +2023-10-06 12:01:00,0.308,0.308,0.308,0.308,693.0,CAMP +2023-10-06 12:00:00,0.308,0.308,0.308,0.308,100.0,CAMP +2023-10-06 11:59:00,0.309,0.309,0.306,0.306,3600.0,CAMP +2023-10-06 11:58:00,0.308,0.31,0.309,0.309,1381.0,CAMP +2023-10-06 11:57:00,0.309,0.309,0.309,0.309,415.0,CAMP +2023-10-06 11:56:00,0.31,0.31,0.31,0.31,28491.0,CAMP +2023-10-06 11:55:00,0.312,0.315,0.31,0.31,9603.0,CAMP +2023-10-06 11:54:00,0.31,0.31,0.31,0.31,5902.0,CAMP +2023-10-06 11:53:00,0.309,0.31,0.309,0.31,202.0,CAMP +2023-10-06 11:51:00,0.31,0.31,0.309,0.309,23320.0,CAMP +2023-10-06 11:50:00,0.31,0.31,0.31,0.31,19000.0,CAMP +2023-10-06 11:49:00,0.312,0.315,0.31,0.31,9295.0,CAMP +2023-10-06 11:48:00,0.315,0.315,0.315,0.315,24050.0,CAMP +2023-10-06 11:47:00,0.312,0.312,0.312,0.312,496.0,CAMP +2023-10-06 11:46:00,0.312,0.315,0.313,0.315,3159.0,CAMP +2023-10-06 11:45:00,0.315,0.315,0.315,0.315,21924.0,CAMP +2023-10-06 11:44:00,0.315,0.315,0.315,0.315,7830.0,CAMP +2023-10-06 11:43:00,0.316,0.317,0.315,0.315,1522.0,CAMP +2023-10-06 11:42:00,0.317,0.318,0.315,0.315,18047.0,CAMP +2023-10-06 11:41:00,0.318,0.318,0.318,0.318,9515.0,CAMP +2023-10-06 11:40:00,0.316,0.318,0.315,0.318,16555.0,CAMP +2023-10-06 11:39:00,0.317,0.317,0.314,0.314,5640.0,CAMP +2023-10-06 11:38:00,0.31,0.314,0.31,0.314,6799.0,CAMP +2023-10-06 11:37:00,0.31,0.31,0.31,0.31,33572.0,CAMP +2023-10-06 11:36:00,0.31,0.31,0.31,0.31,12627.0,CAMP +2023-10-06 11:35:00,0.31,0.31,0.31,0.31,16773.0,CAMP +2023-10-06 11:34:00,0.31,0.31,0.31,0.31,3200.0,CAMP +2023-10-06 11:33:00,0.309,0.31,0.31,0.31,2445.0,CAMP +2023-10-06 11:31:00,0.31,0.31,0.31,0.31,17523.0,CAMP +2023-10-06 11:30:00,0.31,0.316,0.31,0.31,10303.0,CAMP +2023-10-06 11:29:00,0.313,0.313,0.313,0.313,204.0,CAMP +2023-10-06 11:28:00,0.316,0.316,0.31,0.31,12396.0,CAMP +2023-10-06 11:27:00,0.312,0.316,0.313,0.316,3600.0,CAMP +2023-10-06 11:26:00,0.31,0.312,0.309,0.311,10030.0,CAMP +2023-10-06 11:25:00,0.311,0.312,0.31,0.31,2803.0,CAMP +2023-10-06 11:24:00,0.307,0.316,0.307,0.316,12074.0,CAMP +2023-10-06 11:23:00,0.307,0.308,0.307,0.308,5900.0,CAMP +2023-10-06 11:22:00,0.308,0.308,0.307,0.307,410.0,CAMP +2023-10-06 11:19:00,0.309,0.309,0.309,0.309,645.0,CAMP +2023-10-06 11:18:00,0.31,0.31,0.31,0.31,5303.0,CAMP +2023-10-06 11:17:00,0.308,0.31,0.308,0.31,1727.0,CAMP +2023-10-06 11:16:00,0.31,0.311,0.31,0.31,5004.0,CAMP +2023-10-06 11:15:00,0.308,0.314,0.306,0.313,21000.0,CAMP +2023-10-06 11:14:00,0.307,0.307,0.307,0.307,470.0,CAMP +2023-10-06 11:13:00,0.308,0.308,0.306,0.307,2279.0,CAMP +2023-10-06 11:12:00,0.313,0.314,0.308,0.31,15512.0,CAMP +2023-10-06 11:11:00,0.314,0.314,0.314,0.314,2200.0,CAMP +2023-10-06 11:10:00,0.31,0.325,0.31,0.325,39581.0,CAMP +2023-10-06 11:09:00,0.311,0.313,0.31,0.31,14872.0,CAMP +2023-10-06 11:08:00,0.314,0.314,0.31,0.312,10994.0,CAMP +2023-10-06 11:07:00,0.308,0.312,0.304,0.31,15990.0,CAMP +2023-10-06 11:06:00,0.31,0.31,0.305,0.309,18901.0,CAMP +2023-10-06 11:05:00,0.307,0.307,0.304,0.305,18987.0,CAMP +2023-10-06 11:04:00,0.307,0.307,0.305,0.306,1901.0,CAMP +2023-10-06 11:03:00,0.31,0.31,0.31,0.31,7801.0,CAMP +2023-10-06 11:01:00,0.306,0.31,0.306,0.31,14776.0,CAMP +2023-10-06 11:00:00,0.306,0.307,0.306,0.307,13314.0,CAMP +2023-10-06 10:59:00,0.306,0.307,0.306,0.306,6203.0,CAMP +2023-10-06 10:58:00,0.305,0.305,0.305,0.305,100.0,CAMP +2023-10-06 10:57:00,0.305,0.307,0.304,0.307,4240.0,CAMP +2023-10-06 10:56:00,0.3,0.307,0.3,0.307,8414.0,CAMP +2023-10-06 10:55:00,0.305,0.31,0.304,0.307,34059.0,CAMP +2023-10-06 10:54:00,0.305,0.307,0.305,0.305,1600.0,CAMP +2023-10-06 10:53:00,0.31,0.31,0.31,0.31,2000.0,CAMP +2023-10-06 10:52:00,0.3,0.306,0.298,0.304,3595.0,CAMP +2023-10-06 10:51:00,0.303,0.303,0.303,0.303,100.0,CAMP +2023-10-06 10:50:00,0.308,0.309,0.3,0.3,16193.0,CAMP +2023-10-06 10:49:00,0.305,0.309,0.305,0.307,20879.0,CAMP +2023-10-06 10:48:00,0.31,0.31,0.305,0.305,11100.0,CAMP +2023-10-06 10:47:00,0.31,0.31,0.308,0.308,6945.0,CAMP +2023-10-06 10:46:00,0.309,0.31,0.309,0.31,5290.0,CAMP +2023-10-06 10:45:00,0.309,0.309,0.309,0.309,1865.0,CAMP +2023-10-06 10:44:00,0.312,0.314,0.308,0.309,10191.0,CAMP +2023-10-06 10:43:00,0.313,0.313,0.312,0.312,2340.0,CAMP +2023-10-06 10:42:00,0.314,0.314,0.312,0.313,6153.0,CAMP +2023-10-06 10:41:00,0.31,0.31,0.31,0.31,11590.0,CAMP +2023-10-06 10:39:00,0.308,0.314,0.308,0.314,9646.0,CAMP +2023-10-06 10:38:00,0.308,0.308,0.308,0.308,20112.0,CAMP +2023-10-06 10:37:00,0.309,0.309,0.308,0.308,1709.0,CAMP +2023-10-06 10:36:00,0.306,0.31,0.306,0.31,5703.0,CAMP +2023-10-06 10:35:00,0.305,0.305,0.305,0.305,102.0,CAMP +2023-10-06 10:33:00,0.31,0.31,0.301,0.301,6813.0,CAMP +2023-10-06 10:32:00,0.305,0.309,0.305,0.307,7137.0,CAMP +2023-10-06 10:31:00,0.31,0.31,0.307,0.31,12601.0,CAMP +2023-10-06 10:30:00,0.307,0.308,0.305,0.305,2100.0,CAMP +2023-10-06 10:29:00,0.311,0.311,0.306,0.306,8668.0,CAMP +2023-10-06 10:28:00,0.31,0.31,0.309,0.309,3213.0,CAMP +2023-10-06 10:27:00,0.303,0.312,0.303,0.308,13994.0,CAMP +2023-10-06 10:26:00,0.3,0.305,0.291,0.295,7605.0,CAMP +2023-10-06 10:25:00,0.316,0.316,0.297,0.3,100833.0,CAMP +2023-10-06 10:24:00,0.31,0.316,0.31,0.312,16008.0,CAMP +2023-10-06 10:23:00,0.32,0.32,0.31,0.31,16850.0,CAMP +2023-10-06 10:22:00,0.319,0.32,0.319,0.319,5625.0,CAMP +2023-10-06 10:21:00,0.32,0.32,0.319,0.32,31062.0,CAMP +2023-10-06 10:20:00,0.325,0.325,0.32,0.32,2035.0,CAMP +2023-10-06 10:19:00,0.33,0.33,0.325,0.325,4770.0,CAMP +2023-10-06 10:18:00,0.336,0.343,0.334,0.334,4420.0,CAMP +2023-10-06 10:17:00,0.337,0.337,0.336,0.336,4234.0,CAMP +2023-10-06 10:16:00,0.348,0.348,0.342,0.342,3630.0,CAMP +2023-10-06 10:11:00,0.348,0.348,0.334,0.334,800.0,CAMP +2023-10-06 10:10:00,0.348,0.348,0.348,0.348,200.0,CAMP +2023-10-06 10:06:00,0.342,0.349,0.342,0.349,1158.0,CAMP +2023-10-06 10:04:00,0.33,0.349,0.33,0.349,3250.0,CAMP +2023-10-06 10:01:00,0.33,0.35,0.33,0.33,36896.0,CAMP +2023-10-06 10:00:00,0.33,0.33,0.329,0.329,712.0,CAMP +2023-10-06 09:59:00,0.327,0.33,0.325,0.325,16985.0,CAMP +2023-10-06 09:58:00,0.334,0.334,0.327,0.327,29145.0,CAMP +2023-10-06 09:57:00,0.34,0.34,0.34,0.34,11600.0,CAMP +2023-10-06 09:56:00,0.34,0.34,0.34,0.34,1313.0,CAMP +2023-10-06 09:55:00,0.34,0.342,0.34,0.34,7500.0,CAMP +2023-10-06 09:53:00,0.345,0.349,0.333,0.349,35000.0,CAMP +2023-10-06 09:52:00,0.346,0.35,0.341,0.341,13315.0,CAMP +2023-10-06 09:51:00,0.34,0.35,0.34,0.35,12520.0,CAMP +2023-10-06 09:50:00,0.34,0.34,0.333,0.34,9300.0,CAMP +2023-10-06 09:49:00,0.34,0.34,0.34,0.34,600.0,CAMP +2023-10-06 09:48:00,0.33,0.33,0.327,0.33,19807.0,CAMP +2023-10-06 09:47:00,0.33,0.33,0.33,0.33,236.0,CAMP +2023-10-06 09:46:00,0.335,0.335,0.32,0.329,31326.0,CAMP +2023-10-06 09:45:00,0.34,0.345,0.33,0.34,41563.0,CAMP +2023-10-06 09:44:00,0.34,0.35,0.34,0.34,18788.0,CAMP +2023-10-06 09:43:00,0.357,0.359,0.34,0.345,20475.0,CAMP +2023-10-06 09:42:00,0.36,0.36,0.356,0.356,2686.0,CAMP +2023-10-06 09:41:00,0.353,0.36,0.353,0.353,10157.0,CAMP +2023-10-06 09:40:00,0.355,0.365,0.353,0.353,7782.0,CAMP +2023-10-06 09:39:00,0.361,0.361,0.353,0.353,6319.0,CAMP +2023-10-06 09:38:00,0.365,0.368,0.356,0.356,9169.0,CAMP +2023-10-06 09:37:00,0.372,0.376,0.365,0.365,26643.0,CAMP +2023-10-06 09:36:00,0.379,0.379,0.372,0.372,10424.0,CAMP +2023-10-06 09:35:00,0.38,0.384,0.379,0.379,1725.0,CAMP +2023-10-06 09:33:00,0.379,0.39,0.379,0.39,726.0,CAMP +2023-10-06 09:32:00,0.381,0.381,0.381,0.381,315.0,CAMP +2023-10-06 09:31:00,0.38,0.384,0.379,0.379,10520.0,CAMP +2023-10-06 09:30:00,0.38,0.385,0.38,0.382,17171.0,CAMP +2023-10-06 09:28:00,0.38,0.38,0.378,0.378,2077.0,CAMP +2023-10-06 09:14:00,0.377,0.377,0.377,0.377,1000.0,CAMP +2023-10-06 09:02:00,0.396,0.396,0.395,0.395,101.0,CAMP +2023-10-06 08:50:00,0.395,0.395,0.395,0.395,800.0,CAMP +2023-10-06 08:47:00,0.395,0.395,0.395,0.395,50.0,CAMP +2023-10-06 08:44:00,0.395,0.395,0.395,0.395,46.0,CAMP +2023-10-06 08:43:00,0.398,0.398,0.395,0.395,193.0,CAMP +2023-10-06 08:41:00,0.405,0.405,0.395,0.395,201.0,CAMP +2023-10-06 08:37:00,0.395,0.395,0.395,0.395,9900.0,CAMP +2023-10-06 08:24:00,0.417,0.417,0.417,0.417,20.0,CAMP +2023-10-06 08:11:00,0.418,0.418,0.418,0.418,11.0,CAMP +2023-10-06 08:10:00,0.42,0.42,0.42,0.42,30.0,CAMP +2023-10-06 08:08:00,0.42,0.42,0.42,0.419,34.0,CAMP +2023-10-06 08:07:00,0.42,0.42,0.42,0.419,51.0,CAMP +2023-10-06 08:00:00,0.4,0.412,0.4,0.412,50.0,CAMP +2023-10-06 07:38:00,0.42,0.42,0.42,0.42,5.0,CAMP +2023-10-05 19:52:00,0.39,0.39,0.39,0.39,10.0,CAMP +2023-10-05 18:49:00,0.4,0.4,0.4,0.4,250.0,CAMP +2023-10-05 18:35:00,0.4,0.4,0.4,0.4,50.0,CAMP +2023-10-05 18:34:00,0.4,0.4,0.4,0.4,95.0,CAMP +2023-10-05 18:33:00,0.4,0.4,0.4,0.4,200.0,CAMP +2023-10-05 18:32:00,0.4,0.4,0.4,0.4,1100.0,CAMP +2023-10-05 18:31:00,0.4,0.4,0.4,0.4,2000.0,CAMP +2023-10-05 18:30:00,0.4,0.4,0.4,0.4,2000.0,CAMP +2023-10-05 18:23:00,0.395,0.395,0.395,0.395,1000.0,CAMP +2023-10-05 18:22:00,0.4,0.4,0.4,0.4,800.0,CAMP +2023-10-05 18:21:00,0.39,0.39,0.39,0.39,3000.0,CAMP +2023-10-05 18:20:00,0.39,0.39,0.39,0.39,5000.0,CAMP +2023-10-05 18:19:00,0.375,0.38,0.375,0.38,1200.0,CAMP +2023-10-05 18:13:00,0.38,0.38,0.38,0.38,25.0,CAMP +2023-10-05 18:11:00,0.37,0.37,0.37,0.37,11408.0,CAMP +2023-10-05 18:09:00,0.37,0.37,0.37,0.37,5000.0,CAMP +2023-10-05 18:06:00,0.37,0.37,0.36,0.36,6100.0,CAMP +2023-10-05 18:03:00,0.378,0.378,0.377,0.377,1992.0,CAMP +2023-10-05 18:01:00,0.377,0.377,0.377,0.377,933.0,CAMP +2023-10-05 17:59:00,0.377,0.377,0.377,0.377,5000.0,CAMP +2023-10-05 17:56:00,0.369,0.369,0.369,0.369,100.0,CAMP +2023-10-05 17:51:00,0.36,0.36,0.36,0.36,500.0,CAMP +2023-10-05 17:50:00,0.36,0.36,0.36,0.36,500.0,CAMP +2023-10-05 17:44:00,0.366,0.377,0.366,0.377,50.0,CAMP +2023-10-05 17:43:00,0.36,0.36,0.36,0.36,500.0,CAMP +2023-10-05 17:42:00,0.369,0.369,0.369,0.369,50.0,CAMP +2023-10-05 17:38:00,0.369,0.369,0.369,0.369,1000.0,CAMP +2023-10-05 17:37:00,0.369,0.369,0.369,0.369,200.0,CAMP +2023-10-05 17:31:00,0.369,0.369,0.369,0.369,250.0,CAMP +2023-10-05 17:24:00,0.376,0.378,0.376,0.378,500.0,CAMP +2023-10-05 17:23:00,0.36,0.36,0.36,0.36,1300.0,CAMP +2023-10-05 17:22:00,0.355,0.36,0.355,0.36,8.0,CAMP +2023-10-05 17:21:00,0.36,0.36,0.36,0.36,69.0,CAMP +2023-10-05 17:20:00,0.35,0.36,0.35,0.36,2000.0,CAMP +2023-10-05 17:19:00,0.35,0.35,0.35,0.35,7688.0,CAMP +2023-10-05 17:18:00,0.35,0.35,0.35,0.35,10000.0,CAMP +2023-10-05 17:15:00,0.363,0.363,0.36,0.36,300.0,CAMP +2023-10-05 17:13:00,0.38,0.38,0.38,0.38,10.0,CAMP +2023-10-05 17:04:00,0.366,0.366,0.366,0.366,1190.0,CAMP +2023-10-05 16:59:00,0.386,0.386,0.35,0.35,8284.0,CAMP +2023-10-05 16:56:00,0.386,0.386,0.386,0.386,1000.0,CAMP +2023-10-05 16:55:00,0.386,0.386,0.386,0.386,3100.0,CAMP +2023-10-05 16:53:00,0.388,0.388,0.388,0.388,400.0,CAMP +2023-10-05 16:51:00,0.388,0.388,0.388,0.388,309.0,CAMP +2023-10-05 16:50:00,0.389,0.389,0.389,0.389,7500.0,CAMP +2023-10-05 16:48:00,0.387,0.387,0.387,0.387,1000.0,CAMP +2023-10-05 16:46:00,0.397,0.397,0.388,0.39,9300.0,CAMP +2023-10-05 16:44:00,0.41,0.41,0.41,0.41,7500.0,CAMP +2023-10-05 16:40:00,0.41,0.41,0.41,0.41,4.0,CAMP +2023-10-05 16:39:00,0.42,0.42,0.42,0.42,150.0,CAMP +2023-10-05 16:38:00,0.42,0.42,0.42,0.42,300.0,CAMP +2023-10-05 16:36:00,0.42,0.42,0.419,0.419,260.0,CAMP +2023-10-05 16:28:00,0.44,0.44,0.43,0.43,20.0,CAMP +2023-10-05 16:12:00,0.445,0.445,0.445,0.445,500.0,CAMP +2023-10-05 16:00:00,0.45,0.465,0.45,0.464,5928.0,CAMP +2023-10-05 15:59:00,0.446,0.464,0.446,0.45,9258.0,CAMP +2023-10-05 15:58:00,0.45,0.455,0.445,0.455,27243.0,CAMP +2023-10-05 15:57:00,0.444,0.465,0.443,0.45,7634.0,CAMP +2023-10-05 15:56:00,0.446,0.446,0.446,0.446,240.0,CAMP +2023-10-05 15:55:00,0.449,0.449,0.446,0.446,2045.0,CAMP +2023-10-05 15:54:00,0.442,0.448,0.442,0.448,918.0,CAMP +2023-10-05 15:53:00,0.456,0.456,0.45,0.45,4046.0,CAMP +2023-10-05 15:52:00,0.462,0.462,0.455,0.455,1800.0,CAMP +2023-10-05 15:51:00,0.464,0.464,0.463,0.462,624.0,CAMP +2023-10-05 15:49:00,0.464,0.464,0.463,0.463,822.0,CAMP +2023-10-05 15:48:00,0.46,0.464,0.46,0.463,7402.0,CAMP +2023-10-05 15:47:00,0.462,0.463,0.462,0.462,2702.0,CAMP +2023-10-05 15:46:00,0.462,0.462,0.462,0.462,238.0,CAMP +2023-10-05 15:44:00,0.455,0.46,0.455,0.46,3532.0,CAMP +2023-10-05 15:39:00,0.452,0.452,0.452,0.452,361.0,CAMP +2023-10-05 15:38:00,0.464,0.464,0.464,0.464,800.0,CAMP +2023-10-05 15:37:00,0.45,0.457,0.43,0.44,61000.0,CAMP +2023-10-05 15:35:00,0.465,0.465,0.449,0.449,7925.0,CAMP +2023-10-05 15:34:00,0.465,0.465,0.465,0.465,112.0,CAMP +2023-10-05 15:32:00,0.463,0.463,0.463,0.463,300.0,CAMP +2023-10-05 15:31:00,0.458,0.462,0.458,0.461,2987.0,CAMP +2023-10-05 15:30:00,0.458,0.458,0.458,0.458,540.0,CAMP +2023-10-05 15:28:00,0.458,0.458,0.458,0.458,100.0,CAMP +2023-10-05 15:27:00,0.458,0.458,0.455,0.455,2054.0,CAMP +2023-10-05 15:26:00,0.458,0.458,0.458,0.457,100.0,CAMP +2023-10-05 15:25:00,0.462,0.462,0.45,0.458,1525.0,CAMP +2023-10-05 15:24:00,0.451,0.465,0.451,0.463,8300.0,CAMP +2023-10-05 15:22:00,0.453,0.453,0.453,0.453,225.0,CAMP +2023-10-05 15:21:00,0.459,0.462,0.45,0.45,21280.0,CAMP +2023-10-05 15:20:00,0.462,0.463,0.459,0.459,23624.0,CAMP +2023-10-05 15:18:00,0.46,0.463,0.46,0.462,3496.0,CAMP +2023-10-05 15:17:00,0.466,0.468,0.465,0.466,11815.0,CAMP +2023-10-05 15:16:00,0.466,0.468,0.466,0.466,13250.0,CAMP +2023-10-05 15:15:00,0.47,0.47,0.466,0.466,1180.0,CAMP +2023-10-05 15:14:00,0.47,0.477,0.47,0.471,12862.0,CAMP +2023-10-05 15:13:00,0.466,0.476,0.466,0.466,4015.0,CAMP +2023-10-05 15:12:00,0.463,0.476,0.463,0.465,44285.0,CAMP +2023-10-05 15:10:00,0.473,0.474,0.467,0.467,1300.0,CAMP +2023-10-05 15:09:00,0.469,0.469,0.469,0.468,170.0,CAMP +2023-10-05 15:08:00,0.477,0.477,0.468,0.468,2297.0,CAMP +2023-10-05 15:06:00,0.473,0.477,0.47,0.477,24737.0,CAMP +2023-10-05 15:05:00,0.464,0.473,0.464,0.47,17443.0,CAMP +2023-10-05 15:04:00,0.467,0.467,0.464,0.464,200.0,CAMP +2023-10-05 15:03:00,0.466,0.468,0.466,0.466,2300.0,CAMP +2023-10-05 15:01:00,0.467,0.468,0.465,0.466,10300.0,CAMP +2023-10-05 14:59:00,0.468,0.468,0.464,0.464,814.0,CAMP +2023-10-05 14:58:00,0.467,0.467,0.461,0.461,2300.0,CAMP +2023-10-05 14:55:00,0.464,0.464,0.461,0.461,2576.0,CAMP +2023-10-05 14:54:00,0.46,0.466,0.46,0.46,4400.0,CAMP +2023-10-05 14:53:00,0.46,0.466,0.46,0.46,15101.0,CAMP +2023-10-05 14:52:00,0.459,0.466,0.459,0.466,10978.0,CAMP +2023-10-05 14:51:00,0.46,0.46,0.459,0.459,20900.0,CAMP +2023-10-05 14:50:00,0.459,0.46,0.459,0.46,62000.0,CAMP +2023-10-05 14:48:00,0.455,0.455,0.455,0.454,211.0,CAMP +2023-10-05 14:47:00,0.459,0.459,0.459,0.459,3000.0,CAMP +2023-10-05 14:46:00,0.45,0.457,0.45,0.45,5398.0,CAMP +2023-10-05 14:44:00,0.46,0.46,0.455,0.454,660.0,CAMP +2023-10-05 14:43:00,0.458,0.46,0.458,0.459,19296.0,CAMP +2023-10-05 14:42:00,0.455,0.459,0.455,0.459,350.0,CAMP +2023-10-05 14:41:00,0.459,0.459,0.455,0.454,10100.0,CAMP +2023-10-05 14:39:00,0.459,0.459,0.459,0.459,300.0,CAMP +2023-10-05 14:37:00,0.455,0.458,0.455,0.454,1505.0,CAMP +2023-10-05 14:36:00,0.455,0.457,0.455,0.457,4647.0,CAMP +2023-10-05 14:34:00,0.455,0.459,0.455,0.459,4349.0,CAMP +2023-10-05 14:33:00,0.459,0.459,0.459,0.459,500.0,CAMP +2023-10-05 14:32:00,0.455,0.455,0.455,0.455,600.0,CAMP +2023-10-05 14:31:00,0.455,0.455,0.455,0.455,107.0,CAMP +2023-10-05 14:30:00,0.45,0.455,0.45,0.455,3000.0,CAMP +2023-10-05 14:29:00,0.454,0.458,0.454,0.457,3995.0,CAMP +2023-10-05 14:24:00,0.457,0.457,0.45,0.455,2401.0,CAMP +2023-10-05 14:23:00,0.455,0.459,0.45,0.45,6392.0,CAMP +2023-10-05 14:22:00,0.459,0.459,0.459,0.459,2373.0,CAMP +2023-10-05 14:21:00,0.457,0.459,0.454,0.459,4363.0,CAMP +2023-10-05 14:20:00,0.454,0.458,0.454,0.458,2370.0,CAMP +2023-10-05 14:19:00,0.452,0.452,0.452,0.452,200.0,CAMP +2023-10-05 14:18:00,0.454,0.454,0.454,0.454,200.0,CAMP +2023-10-05 14:17:00,0.454,0.454,0.454,0.454,100.0,CAMP +2023-10-05 14:15:00,0.452,0.452,0.452,0.452,171.0,CAMP +2023-10-05 14:14:00,0.449,0.449,0.449,0.449,1411.0,CAMP +2023-10-05 14:08:00,0.45,0.454,0.449,0.449,1333.0,CAMP +2023-10-05 14:06:00,0.452,0.452,0.452,0.452,200.0,CAMP +2023-10-05 14:05:00,0.454,0.454,0.454,0.454,6538.0,CAMP +2023-10-05 14:04:00,0.45,0.454,0.45,0.454,31446.0,CAMP +2023-10-05 14:03:00,0.45,0.45,0.448,0.45,35401.0,CAMP +2023-10-05 14:02:00,0.45,0.45,0.45,0.45,400.0,CAMP +2023-10-05 13:58:00,0.448,0.449,0.448,0.449,417.0,CAMP +2023-10-05 13:57:00,0.45,0.45,0.45,0.45,300.0,CAMP +2023-10-05 13:56:00,0.45,0.45,0.45,0.45,714.0,CAMP +2023-10-05 13:55:00,0.45,0.45,0.45,0.45,4340.0,CAMP +2023-10-05 13:53:00,0.45,0.45,0.45,0.449,200.0,CAMP +2023-10-05 13:52:00,0.45,0.45,0.45,0.45,100.0,CAMP +2023-10-05 13:51:00,0.45,0.45,0.448,0.45,3444.0,CAMP +2023-10-05 13:49:00,0.454,0.454,0.448,0.448,1326.0,CAMP +2023-10-05 13:48:00,0.454,0.454,0.454,0.454,400.0,CAMP +2023-10-05 13:47:00,0.446,0.45,0.446,0.45,9128.0,CAMP +2023-10-05 13:43:00,0.45,0.45,0.45,0.45,150.0,CAMP +2023-10-05 13:37:00,0.446,0.446,0.446,0.446,663.0,CAMP +2023-10-05 13:27:00,0.445,0.445,0.445,0.445,100.0,CAMP +2023-10-05 13:24:00,0.445,0.445,0.445,0.445,1600.0,CAMP +2023-10-05 13:23:00,0.445,0.445,0.445,0.445,271.0,CAMP +2023-10-05 13:20:00,0.445,0.445,0.445,0.445,100.0,CAMP +2023-10-05 13:19:00,0.445,0.45,0.445,0.449,9565.0,CAMP +2023-10-05 13:18:00,0.449,0.449,0.449,0.449,309.0,CAMP +2023-10-05 13:17:00,0.449,0.449,0.449,0.449,600.0,CAMP +2023-10-05 13:16:00,0.449,0.45,0.449,0.449,5491.0,CAMP +2023-10-05 13:15:00,0.449,0.449,0.44,0.449,3500.0,CAMP +2023-10-05 13:14:00,0.445,0.449,0.44,0.447,17595.0,CAMP +2023-10-05 13:13:00,0.448,0.45,0.445,0.445,8936.0,CAMP +2023-10-05 13:12:00,0.436,0.44,0.436,0.439,8465.0,CAMP +2023-10-05 13:10:00,0.44,0.44,0.44,0.44,113.0,CAMP +2023-10-05 13:02:00,0.44,0.44,0.44,0.44,200.0,CAMP +2023-10-05 12:59:00,0.44,0.44,0.44,0.44,100.0,CAMP +2023-10-05 12:58:00,0.436,0.436,0.436,0.436,500.0,CAMP +2023-10-05 12:46:00,0.439,0.439,0.432,0.432,605.0,CAMP +2023-10-05 12:33:00,0.443,0.444,0.432,0.432,10343.0,CAMP +2023-10-05 12:23:00,0.445,0.445,0.443,0.444,3200.0,CAMP +2023-10-05 12:22:00,0.445,0.445,0.444,0.445,7673.0,CAMP +2023-10-05 12:20:00,0.442,0.444,0.442,0.442,2700.0,CAMP +2023-10-05 12:19:00,0.44,0.44,0.44,0.44,2000.0,CAMP +2023-10-05 12:17:00,0.445,0.445,0.445,0.445,100.0,CAMP +2023-10-05 12:15:00,0.449,0.449,0.442,0.445,1700.0,CAMP +2023-10-05 12:14:00,0.443,0.445,0.44,0.44,4131.0,CAMP +2023-10-05 12:09:00,0.446,0.448,0.44,0.44,10944.0,CAMP +2023-10-05 12:08:00,0.446,0.446,0.446,0.446,3300.0,CAMP +2023-10-05 12:07:00,0.443,0.447,0.443,0.446,5400.0,CAMP +2023-10-05 11:59:00,0.447,0.451,0.447,0.451,268.0,CAMP +2023-10-05 11:53:00,0.459,0.46,0.448,0.448,936.0,CAMP +2023-10-05 11:52:00,0.45,0.46,0.446,0.458,10443.0,CAMP +2023-10-05 11:51:00,0.45,0.45,0.443,0.449,3763.0,CAMP +2023-10-05 11:50:00,0.443,0.447,0.443,0.443,700.0,CAMP +2023-10-05 11:49:00,0.446,0.446,0.446,0.446,136.0,CAMP +2023-10-05 11:46:00,0.449,0.449,0.449,0.449,100.0,CAMP +2023-10-05 11:45:00,0.447,0.448,0.446,0.448,1124.0,CAMP +2023-10-05 11:43:00,0.45,0.45,0.45,0.45,111.0,CAMP +2023-10-05 11:40:00,0.444,0.444,0.444,0.444,124.0,CAMP +2023-10-05 11:39:00,0.45,0.45,0.45,0.45,180.0,CAMP +2023-10-05 11:38:00,0.455,0.46,0.455,0.46,1435.0,CAMP +2023-10-05 11:37:00,0.455,0.46,0.455,0.457,7025.0,CAMP +2023-10-05 11:34:00,0.45,0.45,0.45,0.45,2500.0,CAMP +2023-10-05 11:33:00,0.45,0.45,0.45,0.45,2500.0,CAMP +2023-10-05 11:30:00,0.45,0.45,0.45,0.45,3010.0,CAMP +2023-10-05 11:29:00,0.472,0.472,0.472,0.472,150.0,CAMP +2023-10-05 11:28:00,0.44,0.477,0.44,0.472,4587.0,CAMP +2023-10-05 11:27:00,0.459,0.477,0.453,0.453,5136.0,CAMP +2023-10-05 11:26:00,0.477,0.477,0.477,0.477,2000.0,CAMP +2023-10-05 11:25:00,0.44,0.44,0.44,0.44,2002.0,CAMP +2023-10-05 11:22:00,0.459,0.459,0.459,0.458,100.0,CAMP +2023-10-05 11:20:00,0.445,0.445,0.445,0.445,1000.0,CAMP +2023-10-05 11:19:00,0.452,0.452,0.443,0.442,5000.0,CAMP +2023-10-05 11:18:00,0.434,0.434,0.434,0.434,600.0,CAMP +2023-10-05 11:17:00,0.434,0.434,0.434,0.434,743.0,CAMP +2023-10-05 11:16:00,0.434,0.434,0.434,0.434,7818.0,CAMP +2023-10-05 11:15:00,0.45,0.45,0.432,0.432,32659.0,CAMP +2023-10-05 11:14:00,0.451,0.451,0.45,0.45,371893.0,CAMP +2023-10-05 11:13:00,0.456,0.462,0.451,0.451,8500.0,CAMP +2023-10-05 11:12:00,0.452,0.452,0.45,0.45,5912.0,CAMP +2023-10-05 11:11:00,0.452,0.452,0.451,0.451,5112.0,CAMP +2023-10-05 11:10:00,0.462,0.462,0.452,0.452,11100.0,CAMP +2023-10-05 11:09:00,0.434,0.457,0.431,0.457,133278.0,CAMP +2023-10-05 11:08:00,0.425,0.434,0.425,0.431,25935.0,CAMP +2023-10-05 11:06:00,0.425,0.431,0.425,0.425,17700.0,CAMP +2023-10-05 11:03:00,0.425,0.425,0.425,0.425,1600.0,CAMP +2023-10-05 10:56:00,0.429,0.429,0.429,0.429,130.0,CAMP +2023-10-05 10:54:00,0.421,0.421,0.421,0.421,100.0,CAMP +2023-10-05 10:52:00,0.43,0.43,0.43,0.43,500.0,CAMP +2023-10-05 10:51:00,0.437,0.437,0.437,0.437,115.0,CAMP +2023-10-05 10:47:00,0.43,0.437,0.429,0.43,2012.0,CAMP +2023-10-05 10:40:00,0.437,0.437,0.423,0.423,800.0,CAMP +2023-10-05 10:35:00,0.423,0.423,0.423,0.423,100.0,CAMP +2023-10-05 10:34:00,0.43,0.43,0.43,0.43,150.0,CAMP +2023-10-05 10:31:00,0.423,0.423,0.423,0.423,117.0,CAMP +2023-10-05 10:28:00,0.423,0.423,0.423,0.423,100.0,CAMP +2023-10-05 10:25:00,0.437,0.437,0.437,0.437,2000.0,CAMP +2023-10-05 10:24:00,0.437,0.437,0.423,0.423,5400.0,CAMP +2023-10-05 10:20:00,0.437,0.437,0.437,0.437,300.0,CAMP +2023-10-05 10:19:00,0.437,0.437,0.437,0.437,20205.0,CAMP +2023-10-05 10:17:00,0.43,0.43,0.43,0.43,100.0,CAMP +2023-10-05 10:16:00,0.429,0.437,0.423,0.43,16694.0,CAMP +2023-10-05 10:15:00,0.429,0.429,0.429,0.429,1860.0,CAMP +2023-10-05 10:14:00,0.437,0.437,0.434,0.434,1800.0,CAMP +2023-10-05 10:10:00,0.435,0.435,0.434,0.434,100.0,CAMP +2023-10-05 10:07:00,0.44,0.44,0.425,0.425,4300.0,CAMP +2023-10-05 10:05:00,0.43,0.434,0.425,0.433,72101.0,CAMP +2023-10-05 10:01:00,0.425,0.425,0.425,0.425,100.0,CAMP +2023-10-05 09:57:00,0.425,0.425,0.425,0.425,250.0,CAMP +2023-10-05 09:48:00,0.429,0.429,0.429,0.429,102.0,CAMP +2023-10-05 09:45:00,0.43,0.43,0.423,0.425,3498.0,CAMP +2023-10-05 09:37:00,0.437,0.437,0.437,0.437,275.0,CAMP +2023-10-05 09:31:00,0.437,0.437,0.437,0.437,233.0,CAMP +2023-10-05 09:30:00,0.437,0.437,0.437,0.437,1511.0,CAMP +2023-10-05 08:55:00,0.45,0.45,0.45,0.45,50.0,CAMP +2023-10-05 08:43:00,0.45,0.45,0.45,0.45,90.0,CAMP +2023-10-05 08:00:00,0.43,0.43,0.43,0.43,100.0,CAMP +2023-10-04 19:41:00,0.43,0.43,0.43,0.43,5.0,CAMP +2023-10-04 18:46:00,0.43,0.43,0.43,0.43,232.0,CAMP +2023-10-04 18:16:00,0.41,0.41,0.41,0.41,5.0,CAMP +2023-10-04 17:17:00,0.43,0.43,0.43,0.43,100.0,CAMP +2023-10-04 17:11:00,0.43,0.43,0.43,0.43,150.0,CAMP +2023-10-04 17:07:00,0.43,0.43,0.43,0.43,1500.0,CAMP +2023-10-04 16:00:00,0.425,0.425,0.423,0.423,10238.0,CAMP +2023-10-04 15:59:00,0.428,0.428,0.425,0.425,4171.0,CAMP +2023-10-04 15:58:00,0.425,0.43,0.425,0.43,2886.0,CAMP +2023-10-04 15:56:00,0.433,0.433,0.426,0.426,3850.0,CAMP +2023-10-04 15:55:00,0.432,0.434,0.424,0.43,10906.0,CAMP +2023-10-04 15:54:00,0.43,0.43,0.429,0.43,3265.0,CAMP +2023-10-04 15:53:00,0.428,0.43,0.427,0.43,4184.0,CAMP +2023-10-04 15:52:00,0.426,0.426,0.426,0.426,241.0,CAMP +2023-10-04 15:51:00,0.426,0.429,0.426,0.428,4236.0,CAMP +2023-10-04 15:49:00,0.426,0.426,0.426,0.426,256.0,CAMP +2023-10-04 15:48:00,0.426,0.426,0.426,0.426,300.0,CAMP +2023-10-04 15:47:00,0.43,0.43,0.429,0.43,2274.0,CAMP +2023-10-04 15:46:00,0.426,0.43,0.423,0.43,5334.0,CAMP +2023-10-04 15:45:00,0.426,0.426,0.426,0.426,445.0,CAMP +2023-10-04 15:44:00,0.423,0.423,0.423,0.423,472.0,CAMP +2023-10-04 15:41:00,0.421,0.421,0.421,0.421,170.0,CAMP +2023-10-04 15:35:00,0.423,0.423,0.423,0.423,1800.0,CAMP +2023-10-04 15:24:00,0.421,0.421,0.421,0.421,600.0,CAMP +2023-10-04 15:15:00,0.43,0.43,0.421,0.421,1203.0,CAMP +2023-10-04 14:56:00,0.428,0.428,0.427,0.427,368.0,CAMP +2023-10-04 14:54:00,0.421,0.421,0.421,0.421,245.0,CAMP +2023-10-04 14:53:00,0.434,0.434,0.434,0.434,301.0,CAMP +2023-10-04 14:44:00,0.431,0.431,0.431,0.431,1032.0,CAMP +2023-10-04 14:30:00,0.428,0.428,0.427,0.427,122.0,CAMP +2023-10-04 14:23:00,0.428,0.428,0.427,0.427,151.0,CAMP +2023-10-04 14:22:00,0.434,0.434,0.434,0.434,218.0,CAMP +2023-10-04 14:03:00,0.428,0.428,0.427,0.427,164.0,CAMP +2023-10-04 13:41:00,0.423,0.423,0.423,0.423,304.0,CAMP +2023-10-04 13:31:00,0.427,0.427,0.42,0.42,335.0,CAMP +2023-10-04 13:26:00,0.42,0.42,0.42,0.42,500.0,CAMP +2023-10-04 13:19:00,0.434,0.434,0.433,0.433,533.0,CAMP +2023-10-04 13:18:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-04 13:13:00,0.427,0.427,0.427,0.427,152.0,CAMP +2023-10-04 13:11:00,0.42,0.42,0.42,0.42,200.0,CAMP +2023-10-04 13:10:00,0.427,0.427,0.427,0.427,1192.0,CAMP +2023-10-04 13:01:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-04 12:49:00,0.43,0.433,0.425,0.433,2210.0,CAMP +2023-10-04 12:48:00,0.421,0.421,0.421,0.421,100.0,CAMP +2023-10-04 12:45:00,0.425,0.425,0.425,0.425,170.0,CAMP +2023-10-04 12:44:00,0.429,0.429,0.429,0.429,100.0,CAMP +2023-10-04 12:41:00,0.425,0.425,0.425,0.425,200.0,CAMP +2023-10-04 12:40:00,0.425,0.425,0.42,0.42,1900.0,CAMP +2023-10-04 12:36:00,0.42,0.42,0.42,0.42,103.0,CAMP +2023-10-04 12:35:00,0.42,0.42,0.42,0.42,2400.0,CAMP +2023-10-04 12:33:00,0.43,0.43,0.429,0.429,1500.0,CAMP +2023-10-04 12:21:00,0.42,0.42,0.42,0.42,184.0,CAMP +2023-10-04 12:10:00,0.42,0.42,0.42,0.42,110.0,CAMP +2023-10-04 12:07:00,0.42,0.42,0.42,0.42,142.0,CAMP +2023-10-04 12:00:00,0.42,0.42,0.42,0.42,104.0,CAMP +2023-10-04 11:56:00,0.429,0.429,0.429,0.429,1100.0,CAMP +2023-10-04 11:49:00,0.422,0.422,0.422,0.421,100.0,CAMP +2023-10-04 11:47:00,0.422,0.422,0.422,0.421,1832.0,CAMP +2023-10-04 11:45:00,0.42,0.42,0.42,0.42,600.0,CAMP +2023-10-04 11:44:00,0.42,0.42,0.42,0.42,144.0,CAMP +2023-10-04 11:42:00,0.42,0.43,0.42,0.43,8632.0,CAMP +2023-10-04 11:40:00,0.42,0.42,0.42,0.42,101.0,CAMP +2023-10-04 11:31:00,0.42,0.42,0.42,0.42,105.0,CAMP +2023-10-04 11:30:00,0.43,0.43,0.43,0.43,2635.0,CAMP +2023-10-04 11:28:00,0.43,0.43,0.428,0.428,435.0,CAMP +2023-10-04 11:22:00,0.423,0.423,0.423,0.422,100.0,CAMP +2023-10-04 11:10:00,0.42,0.42,0.42,0.42,108.0,CAMP +2023-10-04 11:02:00,0.421,0.421,0.421,0.421,116.0,CAMP +2023-10-04 10:54:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-04 10:51:00,0.43,0.43,0.42,0.425,6650.0,CAMP +2023-10-04 10:50:00,0.43,0.43,0.43,0.429,3279.0,CAMP +2023-10-04 10:49:00,0.43,0.43,0.43,0.43,1000.0,CAMP +2023-10-04 10:48:00,0.44,0.44,0.44,0.44,163.0,CAMP +2023-10-04 10:47:00,0.43,0.43,0.43,0.43,200.0,CAMP +2023-10-04 10:46:00,0.43,0.43,0.43,0.43,100.0,CAMP +2023-10-04 10:45:00,0.43,0.43,0.43,0.43,6456.0,CAMP +2023-10-04 10:44:00,0.43,0.43,0.43,0.43,15066.0,CAMP +2023-10-04 10:39:00,0.435,0.435,0.434,0.434,2333.0,CAMP +2023-10-04 10:30:00,0.435,0.435,0.435,0.435,200.0,CAMP +2023-10-04 10:26:00,0.44,0.44,0.44,0.44,4000.0,CAMP +2023-10-04 10:07:00,0.44,0.44,0.44,0.44,104.0,CAMP +2023-10-04 10:05:00,0.439,0.44,0.439,0.44,600.0,CAMP +2023-10-04 09:59:00,0.43,0.43,0.43,0.43,534.0,CAMP +2023-10-04 09:58:00,0.44,0.44,0.44,0.44,500.0,CAMP +2023-10-04 09:57:00,0.44,0.44,0.44,0.44,1691.0,CAMP +2023-10-04 09:53:00,0.421,0.45,0.42,0.45,1747.0,CAMP +2023-10-04 09:52:00,0.45,0.45,0.42,0.42,1500.0,CAMP +2023-10-04 09:47:00,0.449,0.449,0.449,0.449,500.0,CAMP +2023-10-04 09:46:00,0.439,0.449,0.438,0.449,1545.0,CAMP +2023-10-04 09:37:00,0.421,0.445,0.421,0.445,1612.0,CAMP +2023-10-04 09:30:00,0.43,0.43,0.43,0.43,2281.0,CAMP +2023-10-04 06:53:00,0.421,0.421,0.421,0.421,1.0,CAMP +2023-10-04 04:15:00,0.44,0.44,0.44,0.44,500.0,CAMP +2023-10-03 17:30:00,0.423,0.423,0.423,0.423,1.0,CAMP +2023-10-03 16:46:00,0.439,0.439,0.438,0.438,2.0,CAMP +2023-10-03 16:00:00,0.41,0.411,0.41,0.411,2392.0,CAMP +2023-10-03 15:59:00,0.41,0.411,0.41,0.41,3125.0,CAMP +2023-10-03 15:58:00,0.41,0.412,0.41,0.411,2141.0,CAMP +2023-10-03 15:57:00,0.41,0.413,0.41,0.413,2712.0,CAMP +2023-10-03 15:56:00,0.41,0.413,0.41,0.411,2010.0,CAMP +2023-10-03 15:55:00,0.417,0.417,0.41,0.41,9035.0,CAMP +2023-10-03 15:49:00,0.417,0.417,0.417,0.417,101.0,CAMP +2023-10-03 15:48:00,0.422,0.422,0.422,0.422,1227.0,CAMP +2023-10-03 15:47:00,0.42,0.42,0.42,0.42,384.0,CAMP +2023-10-03 15:46:00,0.425,0.425,0.42,0.424,26090.0,CAMP +2023-10-03 15:45:00,0.42,0.425,0.42,0.42,11869.0,CAMP +2023-10-03 15:44:00,0.42,0.42,0.42,0.42,139.0,CAMP +2023-10-03 15:41:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 15:26:00,0.429,0.43,0.429,0.43,400.0,CAMP +2023-10-03 15:25:00,0.43,0.43,0.429,0.429,620.0,CAMP +2023-10-03 15:24:00,0.422,0.427,0.421,0.421,1637.0,CAMP +2023-10-03 15:23:00,0.421,0.422,0.421,0.421,2977.0,CAMP +2023-10-03 15:21:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 15:19:00,0.421,0.421,0.42,0.42,300.0,CAMP +2023-10-03 15:18:00,0.421,0.421,0.421,0.421,1000.0,CAMP +2023-10-03 15:15:00,0.42,0.42,0.42,0.42,133.0,CAMP +2023-10-03 15:14:00,0.42,0.42,0.42,0.42,200.0,CAMP +2023-10-03 15:13:00,0.422,0.422,0.42,0.42,487.0,CAMP +2023-10-03 15:08:00,0.422,0.422,0.422,0.422,500.0,CAMP +2023-10-03 15:07:00,0.422,0.422,0.422,0.422,433.0,CAMP +2023-10-03 15:06:00,0.422,0.423,0.422,0.422,7813.0,CAMP +2023-10-03 15:05:00,0.422,0.422,0.421,0.421,403.0,CAMP +2023-10-03 15:04:00,0.42,0.42,0.42,0.42,451.0,CAMP +2023-10-03 15:02:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 15:00:00,0.42,0.42,0.42,0.42,135.0,CAMP +2023-10-03 14:58:00,0.425,0.43,0.425,0.425,2315.0,CAMP +2023-10-03 14:45:00,0.425,0.425,0.425,0.425,1404.0,CAMP +2023-10-03 14:42:00,0.425,0.425,0.425,0.425,100.0,CAMP +2023-10-03 14:40:00,0.43,0.43,0.429,0.429,1000.0,CAMP +2023-10-03 14:34:00,0.43,0.43,0.429,0.429,2051.0,CAMP +2023-10-03 14:30:00,0.43,0.43,0.425,0.425,5533.0,CAMP +2023-10-03 14:28:00,0.425,0.425,0.425,0.425,200.0,CAMP +2023-10-03 14:22:00,0.425,0.425,0.425,0.425,400.0,CAMP +2023-10-03 14:21:00,0.426,0.426,0.426,0.426,1100.0,CAMP +2023-10-03 14:19:00,0.43,0.43,0.429,0.429,2573.0,CAMP +2023-10-03 14:18:00,0.43,0.43,0.429,0.429,463.0,CAMP +2023-10-03 14:17:00,0.429,0.43,0.425,0.429,4376.0,CAMP +2023-10-03 14:13:00,0.427,0.427,0.427,0.427,119.0,CAMP +2023-10-03 14:12:00,0.429,0.429,0.429,0.429,408.0,CAMP +2023-10-03 14:11:00,0.425,0.425,0.425,0.425,100.0,CAMP +2023-10-03 14:10:00,0.429,0.429,0.428,0.428,1500.0,CAMP +2023-10-03 14:05:00,0.427,0.427,0.427,0.427,600.0,CAMP +2023-10-03 14:01:00,0.425,0.425,0.425,0.425,103.0,CAMP +2023-10-03 14:00:00,0.425,0.425,0.425,0.425,108.0,CAMP +2023-10-03 13:59:00,0.427,0.427,0.427,0.427,263.0,CAMP +2023-10-03 13:45:00,0.42,0.42,0.42,0.42,200.0,CAMP +2023-10-03 13:44:00,0.42,0.42,0.42,0.42,200.0,CAMP +2023-10-03 13:40:00,0.42,0.42,0.42,0.42,1033.0,CAMP +2023-10-03 13:38:00,0.42,0.42,0.42,0.42,103.0,CAMP +2023-10-03 13:35:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 13:31:00,0.43,0.43,0.43,0.429,500.0,CAMP +2023-10-03 13:28:00,0.42,0.42,0.42,0.42,136.0,CAMP +2023-10-03 13:26:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 13:23:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 13:17:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 13:15:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 13:12:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 13:08:00,0.42,0.43,0.42,0.428,2100.0,CAMP +2023-10-03 13:07:00,0.424,0.424,0.42,0.42,258.0,CAMP +2023-10-03 13:04:00,0.43,0.43,0.43,0.429,5000.0,CAMP +2023-10-03 13:00:00,0.42,0.421,0.42,0.421,233.0,CAMP +2023-10-03 12:58:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 12:57:00,0.43,0.43,0.42,0.42,5300.0,CAMP +2023-10-03 12:49:00,0.42,0.42,0.42,0.42,134.0,CAMP +2023-10-03 12:48:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 12:46:00,0.42,0.42,0.42,0.42,133.0,CAMP +2023-10-03 12:38:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 12:37:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 12:35:00,0.42,0.42,0.42,0.42,2500.0,CAMP +2023-10-03 12:31:00,0.42,0.42,0.42,0.42,333.0,CAMP +2023-10-03 12:26:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 12:16:00,0.42,0.425,0.42,0.425,3500.0,CAMP +2023-10-03 12:15:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-03 12:10:00,0.425,0.425,0.42,0.42,7800.0,CAMP +2023-10-03 12:05:00,0.425,0.425,0.425,0.425,100.0,CAMP +2023-10-03 12:04:00,0.43,0.43,0.43,0.43,200.0,CAMP +2023-10-03 12:03:00,0.427,0.427,0.427,0.427,166.0,CAMP +2023-10-03 11:56:00,0.429,0.438,0.429,0.438,2285.0,CAMP +2023-10-03 11:55:00,0.42,0.42,0.42,0.42,7501.0,CAMP +2023-10-03 11:51:00,0.415,0.42,0.415,0.42,5033.0,CAMP +2023-10-03 11:50:00,0.411,0.411,0.41,0.41,200.0,CAMP +2023-10-03 11:44:00,0.412,0.412,0.412,0.411,100.0,CAMP +2023-10-03 11:42:00,0.41,0.41,0.41,0.41,105.0,CAMP +2023-10-03 11:37:00,0.411,0.411,0.411,0.411,138.0,CAMP +2023-10-03 11:33:00,0.44,0.44,0.42,0.42,9158.0,CAMP +2023-10-03 11:28:00,0.44,0.44,0.439,0.438,533.0,CAMP +2023-10-03 11:27:00,0.41,0.41,0.41,0.41,100.0,CAMP +2023-10-03 11:22:00,0.41,0.411,0.41,0.411,3779.0,CAMP +2023-10-03 11:16:00,0.434,0.435,0.434,0.434,11566.0,CAMP +2023-10-03 11:15:00,0.434,0.434,0.434,0.434,5000.0,CAMP +2023-10-03 11:07:00,0.434,0.434,0.422,0.422,900.0,CAMP +2023-10-03 11:02:00,0.433,0.434,0.429,0.434,10725.0,CAMP +2023-10-03 11:00:00,0.43,0.433,0.43,0.433,5632.0,CAMP +2023-10-03 10:58:00,0.402,0.402,0.402,0.402,100.0,CAMP +2023-10-03 10:56:00,0.402,0.402,0.402,0.402,100.0,CAMP +2023-10-03 10:53:00,0.406,0.406,0.406,0.406,201.0,CAMP +2023-10-03 10:50:00,0.43,0.43,0.43,0.43,123.0,CAMP +2023-10-03 10:47:00,0.402,0.402,0.402,0.402,196.0,CAMP +2023-10-03 10:39:00,0.421,0.421,0.421,0.421,100.0,CAMP +2023-10-03 10:38:00,0.42,0.44,0.42,0.44,1400.0,CAMP +2023-10-03 10:36:00,0.421,0.44,0.4,0.44,29336.0,CAMP +2023-10-03 10:32:00,0.44,0.44,0.44,0.44,500.0,CAMP +2023-10-03 10:27:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-10-03 10:16:00,0.42,0.447,0.42,0.447,500.0,CAMP +2023-10-03 10:13:00,0.414,0.414,0.414,0.414,113.0,CAMP +2023-10-03 09:52:00,0.45,0.45,0.45,0.45,333.0,CAMP +2023-10-03 09:37:00,0.418,0.418,0.418,0.418,4249.0,CAMP +2023-10-03 09:35:00,0.418,0.418,0.418,0.418,943.0,CAMP +2023-10-03 09:33:00,0.418,0.418,0.418,0.418,600.0,CAMP +2023-10-03 09:31:00,0.417,0.418,0.4,0.4,5220.0,CAMP +2023-10-03 09:30:00,0.404,0.417,0.404,0.417,1432.0,CAMP +2023-10-03 08:00:00,0.418,0.418,0.418,0.417,10.0,CAMP +2023-10-02 19:08:00,0.41,0.41,0.41,0.41,9.0,CAMP +2023-10-02 17:51:00,0.418,0.418,0.418,0.418,90.0,CAMP +2023-10-02 16:57:00,0.418,0.418,0.418,0.417,10.0,CAMP +2023-10-02 16:03:00,0.418,0.418,0.418,0.418,100.0,CAMP +2023-10-02 16:01:00,0.418,0.418,0.418,0.418,500.0,CAMP +2023-10-02 16:00:00,0.416,0.416,0.4,0.416,1294.0,CAMP +2023-10-02 15:59:00,0.406,0.406,0.4,0.4,2043.0,CAMP +2023-10-02 15:58:00,0.408,0.408,0.408,0.408,166.0,CAMP +2023-10-02 15:54:00,0.406,0.406,0.406,0.406,178.0,CAMP +2023-10-02 15:52:00,0.406,0.406,0.406,0.406,135.0,CAMP +2023-10-02 15:49:00,0.408,0.408,0.408,0.408,205.0,CAMP +2023-10-02 15:48:00,0.408,0.408,0.408,0.408,170.0,CAMP +2023-10-02 15:45:00,0.41,0.41,0.41,0.41,3225.0,CAMP +2023-10-02 15:43:00,0.418,0.418,0.406,0.406,2684.0,CAMP +2023-10-02 15:37:00,0.41,0.418,0.41,0.418,1641.0,CAMP +2023-10-02 15:28:00,0.405,0.405,0.405,0.405,100.0,CAMP +2023-10-02 15:27:00,0.405,0.405,0.405,0.405,1035.0,CAMP +2023-10-02 15:01:00,0.4,0.4,0.4,0.4,200.0,CAMP +2023-10-02 14:50:00,0.4,0.42,0.4,0.42,403.0,CAMP +2023-10-02 14:47:00,0.419,0.419,0.419,0.419,101.0,CAMP +2023-10-02 14:43:00,0.391,0.391,0.391,0.391,251.0,CAMP +2023-10-02 14:36:00,0.405,0.405,0.405,0.405,300.0,CAMP +2023-10-02 14:35:00,0.405,0.405,0.405,0.405,200.0,CAMP +2023-10-02 14:29:00,0.395,0.395,0.395,0.395,100.0,CAMP +2023-10-02 14:17:00,0.395,0.4,0.395,0.4,951.0,CAMP +2023-10-02 14:06:00,0.4,0.4,0.391,0.391,2869.0,CAMP +2023-10-02 13:59:00,0.39,0.39,0.39,0.39,142.0,CAMP +2023-10-02 13:58:00,0.399,0.4,0.395,0.395,2700.0,CAMP +2023-10-02 13:57:00,0.39,0.39,0.39,0.39,142.0,CAMP +2023-10-02 13:56:00,0.4,0.4,0.39,0.39,10500.0,CAMP +2023-10-02 13:55:00,0.399,0.399,0.395,0.399,400.0,CAMP +2023-10-02 13:52:00,0.401,0.401,0.391,0.391,7581.0,CAMP +2023-10-02 13:38:00,0.4,0.4,0.4,0.4,111.0,CAMP +2023-10-02 13:29:00,0.42,0.42,0.401,0.401,400.0,CAMP +2023-10-02 13:27:00,0.406,0.406,0.406,0.406,100.0,CAMP +2023-10-02 13:23:00,0.403,0.419,0.4,0.4,985.0,CAMP +2023-10-02 13:18:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-10-02 13:15:00,0.401,0.401,0.401,0.4,101.0,CAMP +2023-10-02 13:04:00,0.41,0.41,0.401,0.401,542.0,CAMP +2023-10-02 13:03:00,0.41,0.41,0.41,0.41,4103.0,CAMP +2023-10-02 13:02:00,0.41,0.41,0.41,0.41,1000.0,CAMP +2023-10-02 12:57:00,0.42,0.42,0.42,0.42,238.0,CAMP +2023-10-02 12:52:00,0.41,0.41,0.41,0.41,100.0,CAMP +2023-10-02 12:46:00,0.412,0.412,0.412,0.412,193.0,CAMP +2023-10-02 12:41:00,0.41,0.41,0.41,0.41,100.0,CAMP +2023-10-02 12:32:00,0.415,0.42,0.41,0.41,2647.0,CAMP +2023-10-02 12:30:00,0.41,0.41,0.41,0.41,100.0,CAMP +2023-10-02 12:23:00,0.415,0.415,0.41,0.41,1128.0,CAMP +2023-10-02 12:20:00,0.415,0.415,0.415,0.415,100.0,CAMP +2023-10-02 12:18:00,0.415,0.415,0.415,0.415,142.0,CAMP +2023-10-02 12:17:00,0.426,0.426,0.42,0.42,5796.0,CAMP +2023-10-02 12:15:00,0.42,0.42,0.42,0.42,1126.0,CAMP +2023-10-02 12:07:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-02 12:05:00,0.42,0.42,0.42,0.42,102.0,CAMP +2023-10-02 11:58:00,0.42,0.42,0.42,0.42,250.0,CAMP +2023-10-02 11:57:00,0.42,0.42,0.42,0.42,200.0,CAMP +2023-10-02 11:52:00,0.423,0.423,0.423,0.423,1000.0,CAMP +2023-10-02 11:49:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-02 11:46:00,0.43,0.43,0.43,0.43,100.0,CAMP +2023-10-02 11:45:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-02 11:37:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-02 11:32:00,0.437,0.44,0.437,0.44,7137.0,CAMP +2023-10-02 11:29:00,0.424,0.424,0.424,0.424,135.0,CAMP +2023-10-02 11:25:00,0.425,0.425,0.425,0.425,122.0,CAMP +2023-10-02 11:23:00,0.45,0.45,0.42,0.42,6235.0,CAMP +2023-10-02 11:13:00,0.423,0.444,0.423,0.424,13349.0,CAMP +2023-10-02 11:08:00,0.423,0.423,0.423,0.423,135.0,CAMP +2023-10-02 10:56:00,0.425,0.425,0.425,0.425,100.0,CAMP +2023-10-02 10:52:00,0.425,0.425,0.425,0.425,2935.0,CAMP +2023-10-02 10:51:00,0.425,0.425,0.425,0.425,2035.0,CAMP +2023-10-02 10:43:00,0.427,0.428,0.427,0.428,1500.0,CAMP +2023-10-02 10:38:00,0.428,0.428,0.428,0.428,160.0,CAMP +2023-10-02 10:37:00,0.425,0.425,0.425,0.425,250.0,CAMP +2023-10-02 10:36:00,0.43,0.43,0.43,0.43,300.0,CAMP +2023-10-02 10:35:00,0.42,0.425,0.418,0.417,6709.0,CAMP +2023-10-02 10:27:00,0.418,0.418,0.418,0.417,100.0,CAMP +2023-10-02 10:23:00,0.418,0.418,0.418,0.417,200.0,CAMP +2023-10-02 10:22:00,0.42,0.42,0.42,0.42,1500.0,CAMP +2023-10-02 10:15:00,0.415,0.415,0.415,0.415,100.0,CAMP +2023-10-02 10:12:00,0.42,0.42,0.415,0.415,3400.0,CAMP +2023-10-02 10:11:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-10-02 10:08:00,0.42,0.42,0.42,0.42,301.0,CAMP +2023-10-02 10:06:00,0.42,0.42,0.42,0.42,500.0,CAMP +2023-10-02 10:04:00,0.415,0.415,0.415,0.415,1000.0,CAMP +2023-10-02 10:00:00,0.42,0.42,0.42,0.42,500.0,CAMP +2023-10-02 09:59:00,0.42,0.42,0.415,0.415,12777.0,CAMP +2023-10-02 09:54:00,0.417,0.417,0.417,0.417,1000.0,CAMP +2023-10-02 09:52:00,0.417,0.42,0.417,0.42,800.0,CAMP +2023-10-02 09:40:00,0.419,0.42,0.419,0.419,1500.0,CAMP +2023-10-02 09:38:00,0.42,0.42,0.42,0.42,400.0,CAMP +2023-10-02 09:34:00,0.41,0.41,0.41,0.41,9000.0,CAMP +2023-10-02 09:30:00,0.41,0.41,0.41,0.41,558.0,CAMP +2023-10-02 08:58:00,0.42,0.42,0.42,0.42,2.0,CAMP +2023-10-02 08:34:00,0.42,0.42,0.42,0.42,65.0,CAMP +2023-10-02 08:00:00,0.42,0.42,0.42,0.42,20.0,CAMP +2023-09-29 19:57:00,0.41,0.41,0.41,0.41,500.0,CAMP +2023-09-29 18:40:00,0.41,0.41,0.41,0.41,1.0,CAMP +2023-09-29 16:45:00,0.396,0.396,0.396,0.396,6.0,CAMP +2023-09-29 16:12:00,0.42,0.42,0.42,0.42,25.0,CAMP +2023-09-29 16:00:00,0.4,0.406,0.4,0.406,1290.0,CAMP +2023-09-29 15:59:00,0.4,0.4,0.4,0.4,299.0,CAMP +2023-09-29 15:58:00,0.4,0.408,0.4,0.407,5126.0,CAMP +2023-09-29 15:57:00,0.408,0.408,0.407,0.407,129.0,CAMP +2023-09-29 15:56:00,0.4,0.4,0.4,0.4,129.0,CAMP +2023-09-29 15:55:00,0.4,0.4,0.4,0.4,120.0,CAMP +2023-09-29 15:54:00,0.41,0.41,0.41,0.41,110.0,CAMP +2023-09-29 15:53:00,0.415,0.415,0.4,0.4,242.0,CAMP +2023-09-29 15:52:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 15:51:00,0.4,0.4,0.4,0.4,113.0,CAMP +2023-09-29 15:49:00,0.4,0.4,0.4,0.4,130.0,CAMP +2023-09-29 15:47:00,0.4,0.4,0.4,0.4,126.0,CAMP +2023-09-29 15:46:00,0.4,0.4,0.4,0.4,112.0,CAMP +2023-09-29 15:45:00,0.402,0.402,0.402,0.402,587.0,CAMP +2023-09-29 15:44:00,0.403,0.403,0.401,0.403,3726.0,CAMP +2023-09-29 15:39:00,0.405,0.405,0.405,0.405,139.0,CAMP +2023-09-29 15:37:00,0.4,0.4,0.4,0.4,103.0,CAMP +2023-09-29 15:32:00,0.4,0.4,0.4,0.4,136.0,CAMP +2023-09-29 15:31:00,0.403,0.403,0.403,0.403,202.0,CAMP +2023-09-29 15:25:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 15:18:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 15:13:00,0.405,0.405,0.405,0.405,288.0,CAMP +2023-09-29 15:12:00,0.41,0.41,0.4,0.4,1149.0,CAMP +2023-09-29 15:11:00,0.401,0.401,0.4,0.4,100.0,CAMP +2023-09-29 15:10:00,0.42,0.42,0.401,0.401,633.0,CAMP +2023-09-29 15:07:00,0.42,0.42,0.42,0.42,100.0,CAMP +2023-09-29 15:03:00,0.401,0.401,0.4,0.4,148.0,CAMP +2023-09-29 15:01:00,0.42,0.42,0.42,0.42,203.0,CAMP +2023-09-29 15:00:00,0.42,0.42,0.42,0.42,137.0,CAMP +2023-09-29 14:59:00,0.41,0.41,0.41,0.41,500.0,CAMP +2023-09-29 14:55:00,0.405,0.405,0.405,0.405,164.0,CAMP +2023-09-29 14:44:00,0.4,0.4,0.4,0.4,271.0,CAMP +2023-09-29 14:40:00,0.404,0.404,0.404,0.404,201.0,CAMP +2023-09-29 14:33:00,0.405,0.405,0.405,0.405,202.0,CAMP +2023-09-29 14:32:00,0.4,0.405,0.4,0.405,256.0,CAMP +2023-09-29 14:29:00,0.41,0.41,0.41,0.41,1606.0,CAMP +2023-09-29 14:24:00,0.404,0.404,0.404,0.404,101.0,CAMP +2023-09-29 14:14:00,0.4,0.4,0.4,0.4,2156.0,CAMP +2023-09-29 13:59:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 13:56:00,0.41,0.413,0.41,0.413,2038.0,CAMP +2023-09-29 13:51:00,0.41,0.416,0.4,0.4,2156.0,CAMP +2023-09-29 13:50:00,0.41,0.41,0.41,0.41,1500.0,CAMP +2023-09-29 13:46:00,0.4,0.4,0.4,0.4,300.0,CAMP +2023-09-29 13:28:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 13:14:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 13:13:00,0.4,0.4,0.4,0.4,1056.0,CAMP +2023-09-29 13:07:00,0.41,0.41,0.4,0.4,201.0,CAMP +2023-09-29 13:05:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 13:02:00,0.42,0.42,0.41,0.41,3601.0,CAMP +2023-09-29 12:59:00,0.415,0.415,0.41,0.41,1100.0,CAMP +2023-09-29 12:46:00,0.41,0.41,0.41,0.41,200.0,CAMP +2023-09-29 12:40:00,0.41,0.41,0.41,0.41,200.0,CAMP +2023-09-29 12:26:00,0.411,0.411,0.411,0.411,620.0,CAMP +2023-09-29 12:24:00,0.415,0.417,0.415,0.417,1042.0,CAMP +2023-09-29 12:23:00,0.405,0.41,0.405,0.41,2312.0,CAMP +2023-09-29 12:14:00,0.4,0.4,0.4,0.4,200.0,CAMP +2023-09-29 12:12:00,0.409,0.409,0.409,0.409,4953.0,CAMP +2023-09-29 12:08:00,0.4,0.4,0.4,0.4,600.0,CAMP +2023-09-29 12:04:00,0.4,0.41,0.4,0.408,1600.0,CAMP +2023-09-29 12:03:00,0.4,0.4,0.4,0.4,558.0,CAMP +2023-09-29 11:55:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 11:48:00,0.406,0.406,0.406,0.406,500.0,CAMP +2023-09-29 11:47:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 11:38:00,0.398,0.398,0.398,0.398,600.0,CAMP +2023-09-29 11:30:00,0.398,0.398,0.398,0.398,101.0,CAMP +2023-09-29 11:26:00,0.405,0.405,0.405,0.405,2756.0,CAMP +2023-09-29 11:25:00,0.405,0.405,0.405,0.405,300.0,CAMP +2023-09-29 11:23:00,0.401,0.401,0.401,0.401,100.0,CAMP +2023-09-29 11:19:00,0.401,0.401,0.401,0.401,100.0,CAMP +2023-09-29 11:16:00,0.41,0.41,0.4,0.4,2070.0,CAMP +2023-09-29 11:15:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 11:12:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 11:08:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 11:01:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 10:54:00,0.401,0.401,0.401,0.401,100.0,CAMP +2023-09-29 10:48:00,0.4,0.4,0.4,0.4,100.0,CAMP +2023-09-29 10:44:00,0.405,0.41,0.405,0.41,1500.0,CAMP +2023-09-29 10:41:00,0.39,0.39,0.39,0.39,5100.0,CAMP +2023-09-29 10:37:00,0.39,0.39,0.39,0.39,606.0,CAMP +2023-09-29 10:35:00,0.39,0.39,0.39,0.39,101.0,CAMP +2023-09-29 10:29:00,0.399,0.399,0.399,0.399,100.0,CAMP +2023-09-29 10:27:00,0.408,0.408,0.408,0.408,1500.0,CAMP +2023-09-29 10:24:00,0.399,0.399,0.399,0.399,100.0,CAMP +2023-09-29 10:09:00,0.39,0.39,0.39,0.39,514.0,CAMP +2023-09-29 10:06:00,0.413,0.414,0.413,0.414,2000.0,CAMP +2023-09-29 10:01:00,0.39,0.39,0.39,0.39,125.0,CAMP +2023-09-29 09:55:00,0.408,0.412,0.408,0.412,1837.0,CAMP +2023-09-29 09:54:00,0.39,0.39,0.39,0.39,1100.0,CAMP +2023-09-29 09:53:00,0.407,0.407,0.407,0.407,500.0,CAMP +2023-09-29 09:52:00,0.4,0.4,0.4,0.4,1725.0,CAMP +2023-09-29 09:51:00,0.38,0.38,0.38,0.38,500.0,CAMP +2023-09-29 09:48:00,0.4,0.4,0.4,0.4,9688.0,CAMP +2023-09-29 09:47:00,0.4,0.4,0.4,0.4,2501.0,CAMP +2023-09-29 09:38:00,0.394,0.4,0.394,0.4,14144.0,CAMP +2023-09-29 09:36:00,0.38,0.38,0.38,0.38,1050.0,CAMP +2023-09-29 09:32:00,0.38,0.38,0.38,0.38,3000.0,CAMP +2023-09-29 09:30:00,0.387,0.387,0.387,0.387,887.0,CAMP +2023-09-29 08:38:00,0.378,0.378,0.378,0.378,1014.0,CAMP diff --git a/data/CAMT_2023_10_21.csv b/data/CAMT_2023_10_21.csv new file mode 100644 index 000000000..46d7950aa --- /dev/null +++ b/data/CAMT_2023_10_21.csv @@ -0,0 +1,5189 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:11:00,51.79,51.79,51.79,51.79,1.0,CAMT +2023-10-20 18:39:00,51.77,51.77,51.77,51.77,50.0,CAMT +2023-10-20 16:37:00,51.18,51.18,51.18,51.18,2.0,CAMT +2023-10-20 16:15:00,51.18,51.18,51.18,51.18,25.0,CAMT +2023-10-20 16:04:00,52.22,53.22,51.62,51.62,10602.0,CAMT +2023-10-20 16:00:00,52.21,52.22,52.21,52.22,37207.0,CAMT +2023-10-20 15:59:00,52.22,52.3,52.21,52.21,12651.0,CAMT +2023-10-20 15:58:00,52.215,52.22,52.215,52.22,10001.0,CAMT +2023-10-20 15:57:00,52.21,52.22,52.17,52.215,12645.0,CAMT +2023-10-20 15:56:00,52.14,52.22,52.14,52.22,6588.0,CAMT +2023-10-20 15:55:00,52.14,52.23,52.07,52.14,9360.0,CAMT +2023-10-20 15:54:00,52.115,52.18,52.11,52.14,10909.0,CAMT +2023-10-20 15:53:00,52.115,52.13,52.11,52.13,27575.0,CAMT +2023-10-20 15:52:00,52.05,52.14,52.04,52.14,3577.0,CAMT +2023-10-20 15:51:00,52.135,52.135,52.04,52.09,8580.0,CAMT +2023-10-20 15:50:00,52.29,52.32,52.17,52.17,6098.0,CAMT +2023-10-20 15:49:00,52.415,52.45,52.3,52.3,2804.0,CAMT +2023-10-20 15:48:00,52.44,52.495,52.38,52.39,4174.0,CAMT +2023-10-20 15:47:00,52.47,52.47,52.365,52.46,4428.0,CAMT +2023-10-20 15:46:00,52.52,52.55,52.505,52.505,2218.0,CAMT +2023-10-20 15:45:00,52.46,52.48,52.41,52.47,3357.0,CAMT +2023-10-20 15:44:00,52.47,52.51,52.47,52.47,1389.0,CAMT +2023-10-20 15:43:00,52.32,52.56,52.307,52.405,9452.0,CAMT +2023-10-20 15:42:00,52.29,52.29,52.28,52.28,913.0,CAMT +2023-10-20 15:41:00,52.255,52.258,52.22,52.24,655.0,CAMT +2023-10-20 15:40:00,52.28,52.28,52.24,52.26,1546.0,CAMT +2023-10-20 15:39:00,52.385,52.485,52.32,52.325,8609.0,CAMT +2023-10-20 15:38:00,52.385,52.385,52.37,52.385,924.0,CAMT +2023-10-20 15:37:00,52.375,52.38,52.375,52.38,226.0,CAMT +2023-10-20 15:36:00,52.4,52.44,52.39,52.39,2738.0,CAMT +2023-10-20 15:35:00,52.37,52.375,52.34,52.365,2842.0,CAMT +2023-10-20 15:34:00,52.385,52.385,52.33,52.35,1899.0,CAMT +2023-10-20 15:33:00,52.23,52.32,52.23,52.31,30401.0,CAMT +2023-10-20 15:32:00,52.21,52.225,52.204,52.205,667.0,CAMT +2023-10-20 15:31:00,52.22,52.22,52.17,52.18,3185.0,CAMT +2023-10-20 15:30:00,52.12,52.19,52.12,52.19,1072.0,CAMT +2023-10-20 15:29:00,52.24,52.24,52.13,52.18,2821.0,CAMT +2023-10-20 15:28:00,52.21,52.25,52.21,52.24,1296.0,CAMT +2023-10-20 15:27:00,52.12,52.196,52.095,52.195,2797.0,CAMT +2023-10-20 15:26:00,52.03,52.11,52.03,52.09,2279.0,CAMT +2023-10-20 15:24:00,52.17,52.17,52.06,52.06,3652.0,CAMT +2023-10-20 15:23:00,52.235,52.235,52.18,52.185,2994.0,CAMT +2023-10-20 15:22:00,52.24,52.28,52.22,52.22,3900.0,CAMT +2023-10-20 15:21:00,52.265,52.265,52.265,52.265,202.0,CAMT +2023-10-20 15:20:00,52.27,52.27,52.2,52.23,2779.0,CAMT +2023-10-20 15:19:00,52.28,52.285,52.28,52.285,590.0,CAMT +2023-10-20 15:18:00,52.28,52.28,52.28,52.28,611.0,CAMT +2023-10-20 15:17:00,52.25,52.26,52.25,52.26,551.0,CAMT +2023-10-20 15:16:00,52.24,52.25,52.18,52.2,2453.0,CAMT +2023-10-20 15:15:00,52.225,52.225,52.225,52.225,203.0,CAMT +2023-10-20 15:14:00,52.185,52.225,52.185,52.225,728.0,CAMT +2023-10-20 15:13:00,52.24,52.24,52.19,52.195,4161.0,CAMT +2023-10-20 15:12:00,52.275,52.32,52.225,52.225,3393.0,CAMT +2023-10-20 15:11:00,52.275,52.275,52.25,52.25,454.0,CAMT +2023-10-20 15:10:00,52.21,52.265,52.21,52.23,444.0,CAMT +2023-10-20 15:09:00,52.27,52.27,52.19,52.19,955.0,CAMT +2023-10-20 15:08:00,52.34,52.34,52.27,52.3,2036.0,CAMT +2023-10-20 15:07:00,52.28,52.3,52.28,52.3,1313.0,CAMT +2023-10-20 15:06:00,52.31,52.425,52.23,52.23,3109.0,CAMT +2023-10-20 15:04:00,52.42,52.42,52.37,52.4,2445.0,CAMT +2023-10-20 15:03:00,52.44,52.44,52.33,52.365,2218.0,CAMT +2023-10-20 15:02:00,52.23,52.435,52.23,52.435,654.0,CAMT +2023-10-20 15:01:00,52.072,52.285,52.072,52.23,2612.0,CAMT +2023-10-20 15:00:00,52.12,52.12,52.09,52.09,1736.0,CAMT +2023-10-20 14:59:00,52.14,52.14,51.93,51.93,1607.0,CAMT +2023-10-20 14:58:00,52.2,52.218,52.14,52.21,1289.0,CAMT +2023-10-20 14:57:00,52.505,52.505,52.19,52.19,3785.0,CAMT +2023-10-20 14:56:00,52.535,52.54,52.47,52.5,2006.0,CAMT +2023-10-20 14:55:00,52.575,52.595,52.575,52.595,497.0,CAMT +2023-10-20 14:54:00,52.595,52.665,52.45,52.45,513.0,CAMT +2023-10-20 14:53:00,52.49,52.49,52.46,52.46,912.0,CAMT +2023-10-20 14:52:00,52.435,52.435,52.435,52.435,235.0,CAMT +2023-10-20 14:51:00,52.48,52.48,52.44,52.44,1796.0,CAMT +2023-10-20 14:50:00,52.33,52.39,52.3,52.39,3167.0,CAMT +2023-10-20 14:49:00,52.3,52.355,52.27,52.32,1690.0,CAMT +2023-10-20 14:48:00,52.29,52.29,52.29,52.29,343.0,CAMT +2023-10-20 14:47:00,52.195,52.25,52.19,52.25,1769.0,CAMT +2023-10-20 14:46:00,52.27,52.305,52.2,52.23,4769.0,CAMT +2023-10-20 14:45:00,52.46,52.46,52.27,52.27,3258.0,CAMT +2023-10-20 14:44:00,52.3,52.53,52.3,52.53,2214.0,CAMT +2023-10-20 14:43:00,52.205,52.29,52.205,52.28,433.0,CAMT +2023-10-20 14:42:00,52.07,52.27,52.05,52.2,3302.0,CAMT +2023-10-20 14:41:00,52.04,52.11,52.04,52.11,902.0,CAMT +2023-10-20 14:40:00,51.94,52.09,51.94,52.09,2103.0,CAMT +2023-10-20 14:39:00,51.87,51.975,51.86,51.975,511.0,CAMT +2023-10-20 14:38:00,51.87,51.91,51.86,51.91,1082.0,CAMT +2023-10-20 14:37:00,52.01,52.03,51.9,51.9,2372.0,CAMT +2023-10-20 14:35:00,51.94,52.0,51.89,51.98,3747.0,CAMT +2023-10-20 14:34:00,51.93,51.93,51.88,51.93,463.0,CAMT +2023-10-20 14:33:00,51.86,51.92,51.86,51.865,351.0,CAMT +2023-10-20 14:32:00,51.755,51.86,51.755,51.86,478.0,CAMT +2023-10-20 14:31:00,51.595,51.81,51.55,51.75,4018.0,CAMT +2023-10-20 14:29:00,51.46,51.51,51.44,51.51,315.0,CAMT +2023-10-20 14:28:00,51.52,51.63,51.42,51.53,2369.0,CAMT +2023-10-20 14:27:00,51.38,51.515,51.26,51.395,4478.0,CAMT +2023-10-20 14:26:00,51.68,51.68,51.37,51.37,6847.0,CAMT +2023-10-20 14:25:00,51.73,51.73,51.72,51.72,1534.0,CAMT +2023-10-20 14:24:00,51.69,51.69,51.69,51.69,222.0,CAMT +2023-10-20 14:23:00,51.858,51.91,51.75,51.75,2982.0,CAMT +2023-10-20 14:22:00,51.79,51.79,51.79,51.79,709.0,CAMT +2023-10-20 14:21:00,51.82,51.83,51.81,51.82,1183.0,CAMT +2023-10-20 14:20:00,51.61,51.81,51.59,51.81,2036.0,CAMT +2023-10-20 14:19:00,51.61,51.665,51.59,51.59,1060.0,CAMT +2023-10-20 14:18:00,51.695,51.695,51.695,51.695,536.0,CAMT +2023-10-20 14:17:00,51.6,51.745,51.6,51.71,4427.0,CAMT +2023-10-20 14:16:00,51.715,51.715,51.61,51.61,1161.0,CAMT +2023-10-20 14:15:00,51.7,51.7,51.7,51.7,230.0,CAMT +2023-10-20 14:14:00,51.74,51.74,51.58,51.67,2935.0,CAMT +2023-10-20 14:13:00,51.78,51.8,51.74,51.74,934.0,CAMT +2023-10-20 14:12:00,51.94,51.94,51.69,51.75,3817.0,CAMT +2023-10-20 14:11:00,52.08,52.08,51.92,51.925,2045.0,CAMT +2023-10-20 14:10:00,52.08,52.115,52.08,52.1,1002.0,CAMT +2023-10-20 14:09:00,52.26,52.26,52.09,52.151,2491.0,CAMT +2023-10-20 14:08:00,52.2,52.29,52.19,52.255,2904.0,CAMT +2023-10-20 14:07:00,52.1,52.193,52.1,52.165,2688.0,CAMT +2023-10-20 14:06:00,52.075,52.1,52.075,52.08,790.0,CAMT +2023-10-20 14:05:00,52.07,52.1,52.06,52.07,1267.0,CAMT +2023-10-20 14:04:00,52.07,52.07,52.07,52.07,370.0,CAMT +2023-10-20 14:03:00,52.05,52.05,52.05,52.05,230.0,CAMT +2023-10-20 14:02:00,52.2,52.2,52.07,52.07,1975.0,CAMT +2023-10-20 14:01:00,52.13,52.14,52.13,52.14,563.0,CAMT +2023-10-20 13:59:00,52.05,52.05,52.05,52.05,100.0,CAMT +2023-10-20 13:58:00,52.06,52.11,52.06,52.11,676.0,CAMT +2023-10-20 13:57:00,51.9,51.98,51.9,51.98,962.0,CAMT +2023-10-20 13:56:00,51.97,51.97,51.97,51.97,536.0,CAMT +2023-10-20 13:54:00,51.78,51.96,51.78,51.91,1416.0,CAMT +2023-10-20 13:53:00,51.845,51.845,51.845,51.845,207.0,CAMT +2023-10-20 13:52:00,51.97,51.97,51.82,51.83,2530.0,CAMT +2023-10-20 13:50:00,51.61,51.71,51.61,51.71,2112.0,CAMT +2023-10-20 13:49:00,51.58,51.61,51.58,51.61,406.0,CAMT +2023-10-20 13:48:00,51.61,51.61,51.61,51.61,100.0,CAMT +2023-10-20 13:47:00,51.52,51.52,51.52,51.52,102.0,CAMT +2023-10-20 13:46:00,51.72,51.72,51.6,51.6,1211.0,CAMT +2023-10-20 13:45:00,52.005,52.015,51.725,51.725,3218.0,CAMT +2023-10-20 13:44:00,52.04,52.04,51.99,51.99,1010.0,CAMT +2023-10-20 13:43:00,51.99,52.0,51.99,52.0,1587.0,CAMT +2023-10-20 13:42:00,51.935,51.99,51.89,51.89,985.0,CAMT +2023-10-20 13:41:00,51.93,51.987,51.86,51.86,897.0,CAMT +2023-10-20 13:40:00,51.79,51.9,51.79,51.9,976.0,CAMT +2023-10-20 13:39:00,51.8,51.8,51.78,51.785,1178.0,CAMT +2023-10-20 13:38:00,51.915,51.915,51.85,51.85,250.0,CAMT +2023-10-20 13:37:00,51.91,51.91,51.845,51.905,824.0,CAMT +2023-10-20 13:36:00,51.96,51.96,51.92,51.92,308.0,CAMT +2023-10-20 13:35:00,51.9,52.0,51.9,51.93,1191.0,CAMT +2023-10-20 13:34:00,51.73,51.82,51.73,51.795,1704.0,CAMT +2023-10-20 13:33:00,51.63,51.76,51.63,51.75,1360.0,CAMT +2023-10-20 13:32:00,51.45,51.58,51.45,51.58,1960.0,CAMT +2023-10-20 13:31:00,51.46,51.46,51.305,51.365,1177.0,CAMT +2023-10-20 13:30:00,51.52,51.54,51.44,51.44,902.0,CAMT +2023-10-20 13:29:00,51.43,51.43,51.43,51.43,323.0,CAMT +2023-10-20 13:28:00,51.48,51.5,51.43,51.5,842.0,CAMT +2023-10-20 13:27:00,51.49,51.49,51.48,51.48,346.0,CAMT +2023-10-20 13:26:00,51.37,51.525,51.329,51.525,3419.0,CAMT +2023-10-20 13:25:00,51.41,51.41,51.41,51.41,197.0,CAMT +2023-10-20 13:24:00,51.4,51.4,51.4,51.4,283.0,CAMT +2023-10-20 13:22:00,51.51,51.54,51.4,51.44,3876.0,CAMT +2023-10-20 13:21:00,51.765,51.77,51.48,51.57,6163.0,CAMT +2023-10-20 13:20:00,51.87,51.93,51.75,51.93,4114.0,CAMT +2023-10-20 13:19:00,51.86,51.89,51.79,51.79,1001.0,CAMT +2023-10-20 13:18:00,51.79,51.83,51.77,51.83,799.0,CAMT +2023-10-20 13:17:00,51.63,51.78,51.59,51.78,3581.0,CAMT +2023-10-20 13:16:00,51.315,51.51,51.315,51.51,2130.0,CAMT +2023-10-20 13:15:00,51.31,51.31,51.31,51.31,327.0,CAMT +2023-10-20 13:14:00,51.25,51.305,51.25,51.305,9361.0,CAMT +2023-10-20 13:13:00,51.19,51.31,51.16,51.21,3605.0,CAMT +2023-10-20 13:12:00,51.1,51.1,51.1,51.1,105.0,CAMT +2023-10-20 13:11:00,51.14,51.14,51.09,51.09,359.0,CAMT +2023-10-20 13:09:00,51.08,51.08,51.08,51.08,100.0,CAMT +2023-10-20 13:08:00,51.285,51.285,51.2,51.21,1542.0,CAMT +2023-10-20 13:07:00,51.25,51.27,51.22,51.22,1454.0,CAMT +2023-10-20 13:06:00,51.48,51.48,51.25,51.25,4568.0,CAMT +2023-10-20 13:05:00,51.42,51.495,51.42,51.495,953.0,CAMT +2023-10-20 13:04:00,51.455,51.47,51.455,51.47,989.0,CAMT +2023-10-20 13:03:00,51.52,51.52,51.42,51.455,1854.0,CAMT +2023-10-20 13:01:00,51.41,51.43,51.3,51.31,847.0,CAMT +2023-10-20 13:00:00,51.26,51.38,51.18,51.21,3383.0,CAMT +2023-10-20 12:59:00,51.23,51.23,51.19,51.205,1549.0,CAMT +2023-10-20 12:58:00,51.19,51.22,51.16,51.22,989.0,CAMT +2023-10-20 12:57:00,51.035,51.27,51.01,51.19,4616.0,CAMT +2023-10-20 12:56:00,51.02,51.03,51.02,51.02,1267.0,CAMT +2023-10-20 12:55:00,51.0,51.0,51.0,51.0,295.0,CAMT +2023-10-20 12:54:00,51.035,51.045,50.98,50.98,566.0,CAMT +2023-10-20 12:52:00,50.98,51.03,50.98,51.03,739.0,CAMT +2023-10-20 12:51:00,51.11,51.11,50.994,50.994,1535.0,CAMT +2023-10-20 12:49:00,51.07,51.16,51.07,51.09,1771.0,CAMT +2023-10-20 12:48:00,50.96,51.1,50.96,51.065,1148.0,CAMT +2023-10-20 12:47:00,51.15,51.15,50.97,51.07,2517.0,CAMT +2023-10-20 12:46:00,51.14,51.14,51.14,51.14,201.0,CAMT +2023-10-20 12:45:00,50.935,51.245,50.85,51.245,3283.0,CAMT +2023-10-20 12:44:00,50.345,50.76,50.345,50.76,5041.0,CAMT +2023-10-20 12:43:00,50.165,50.46,50.1,50.435,33681.0,CAMT +2023-10-20 12:42:00,50.06,50.185,50.06,50.14,3924.0,CAMT +2023-10-20 12:41:00,50.065,50.065,49.96,50.04,1789.0,CAMT +2023-10-20 12:39:00,50.0,50.0,50.0,50.0,232.0,CAMT +2023-10-20 12:38:00,50.08,50.08,50.03,50.055,2807.0,CAMT +2023-10-20 12:37:00,50.105,50.165,50.04,50.16,9962.0,CAMT +2023-10-20 12:36:00,50.2,50.2,50.065,50.1,2757.0,CAMT +2023-10-20 12:35:00,50.11,50.11,50.105,50.105,531.0,CAMT +2023-10-20 12:34:00,50.11,50.26,50.06,50.08,4932.0,CAMT +2023-10-20 12:33:00,50.155,50.155,50.0,50.0,303.0,CAMT +2023-10-20 12:32:00,50.26,50.26,50.0,50.0,742.0,CAMT +2023-10-20 12:31:00,50.14,50.26,50.13,50.14,5743.0,CAMT +2023-10-20 12:30:00,50.135,50.135,50.135,50.135,211.0,CAMT +2023-10-20 12:29:00,50.14,50.14,50.14,50.14,932.0,CAMT +2023-10-20 12:28:00,50.23,50.23,50.18,50.225,734.0,CAMT +2023-10-20 12:27:00,50.27,50.27,50.27,50.27,593.0,CAMT +2023-10-20 12:26:00,50.205,50.205,50.205,50.205,213.0,CAMT +2023-10-20 12:25:00,50.37,50.37,50.21,50.3,1270.0,CAMT +2023-10-20 12:24:00,50.365,50.425,50.34,50.425,1510.0,CAMT +2023-10-20 12:23:00,50.08,50.25,50.08,50.205,1612.0,CAMT +2023-10-20 12:22:00,50.18,50.18,49.97,50.029,2844.0,CAMT +2023-10-20 12:21:00,50.07,50.22,50.07,50.22,2242.0,CAMT +2023-10-20 12:20:00,50.11,50.11,50.05,50.05,591.0,CAMT +2023-10-20 12:19:00,50.075,50.09,50.01,50.05,650.0,CAMT +2023-10-20 12:18:00,50.36,50.36,50.0,50.01,9512.0,CAMT +2023-10-20 12:17:00,50.27,50.27,50.256,50.256,320.0,CAMT +2023-10-20 12:15:00,50.3,50.3,50.24,50.24,1538.0,CAMT +2023-10-20 12:14:00,50.36,50.49,50.29,50.29,4718.0,CAMT +2023-10-20 12:13:00,50.395,50.42,50.35,50.36,842.0,CAMT +2023-10-20 12:12:00,50.38,50.38,50.38,50.38,485.0,CAMT +2023-10-20 12:11:00,50.23,50.32,50.2,50.291,7861.0,CAMT +2023-10-20 12:10:00,50.385,50.385,50.385,50.385,100.0,CAMT +2023-10-20 12:09:00,50.37,50.38,50.24,50.38,1241.0,CAMT +2023-10-20 12:08:00,50.18,50.35,50.145,50.35,6233.0,CAMT +2023-10-20 12:07:00,50.175,50.175,50.16,50.16,583.0,CAMT +2023-10-20 12:06:00,50.17,50.175,50.17,50.17,1301.0,CAMT +2023-10-20 12:05:00,50.15,50.19,50.12,50.165,2638.0,CAMT +2023-10-20 12:04:00,50.17,50.22,50.125,50.185,1965.0,CAMT +2023-10-20 12:03:00,50.15,50.155,50.12,50.12,1702.0,CAMT +2023-10-20 12:02:00,50.15,50.15,50.06,50.07,1766.0,CAMT +2023-10-20 12:01:00,50.11,50.21,50.03,50.15,3240.0,CAMT +2023-10-20 12:00:00,50.35,50.35,50.07,50.145,3701.0,CAMT +2023-10-20 11:59:00,50.215,50.345,50.21,50.21,1837.0,CAMT +2023-10-20 11:58:00,50.13,50.48,50.13,50.23,10400.0,CAMT +2023-10-20 11:57:00,50.105,50.11,50.105,50.11,792.0,CAMT +2023-10-20 11:56:00,50.07,50.105,50.0,50.105,2243.0,CAMT +2023-10-20 11:55:00,49.91,50.11,49.85,49.99,8776.0,CAMT +2023-10-20 11:54:00,50.0,50.08,49.75,49.785,19587.0,CAMT +2023-10-20 11:53:00,50.09,50.18,50.07,50.13,2837.0,CAMT +2023-10-20 11:52:00,50.257,50.257,50.23,50.23,1209.0,CAMT +2023-10-20 11:51:00,50.21,50.31,50.17,50.17,1820.0,CAMT +2023-10-20 11:50:00,50.69,50.69,50.26,50.26,10034.0,CAMT +2023-10-20 11:49:00,50.755,50.76,50.47,50.735,4869.0,CAMT +2023-10-20 11:48:00,50.86,50.98,50.69,50.87,8043.0,CAMT +2023-10-20 11:47:00,50.7,50.85,50.7,50.72,1655.0,CAMT +2023-10-20 11:46:00,50.7,50.7,50.58,50.645,1249.0,CAMT +2023-10-20 11:45:00,50.72,50.72,50.7,50.7,705.0,CAMT +2023-10-20 11:44:00,51.09,51.11,50.72,50.78,6657.0,CAMT +2023-10-20 11:43:00,50.86,50.97,50.86,50.97,665.0,CAMT +2023-10-20 11:42:00,51.04,51.04,50.97,50.97,606.0,CAMT +2023-10-20 11:41:00,50.73,50.89,50.69,50.69,642.0,CAMT +2023-10-20 11:40:00,50.67,50.67,50.67,50.67,187.0,CAMT +2023-10-20 11:39:00,50.93,50.98,50.66,50.875,3813.0,CAMT +2023-10-20 11:38:00,50.72,51.105,50.72,50.98,7610.0,CAMT +2023-10-20 11:37:00,50.6,50.9,50.59,50.81,3873.0,CAMT +2023-10-20 11:36:00,50.23,50.59,50.13,50.465,5671.0,CAMT +2023-10-20 11:35:00,50.235,50.33,50.13,50.211,2461.0,CAMT +2023-10-20 11:34:00,49.72,50.44,49.72,50.44,11184.0,CAMT +2023-10-20 11:33:00,49.63,50.0,49.63,49.855,33548.0,CAMT +2023-10-20 11:32:00,49.615,49.67,49.57,49.6,9462.0,CAMT +2023-10-20 11:31:00,49.8,49.87,49.56,49.705,8250.0,CAMT +2023-10-20 11:30:00,49.815,49.86,49.76,49.795,5114.0,CAMT +2023-10-20 11:29:00,49.795,49.82,49.72,49.81,1519.0,CAMT +2023-10-20 11:28:00,49.62,49.9,49.555,49.681,8209.0,CAMT +2023-10-20 11:27:00,49.594,49.594,49.52,49.52,1205.0,CAMT +2023-10-20 11:26:00,49.57,49.57,49.55,49.55,200.0,CAMT +2023-10-20 11:25:00,49.55,49.68,49.55,49.625,1289.0,CAMT +2023-10-20 11:24:00,49.5,49.6,49.5,49.5,3050.0,CAMT +2023-10-20 11:23:00,49.71,49.74,49.51,49.54,1375.0,CAMT +2023-10-20 11:21:00,49.73,49.87,49.69,49.71,5544.0,CAMT +2023-10-20 11:20:00,49.589,49.71,49.54,49.6,11302.0,CAMT +2023-10-20 11:19:00,49.66,49.66,49.43,49.601,1681.0,CAMT +2023-10-20 11:18:00,50.105,50.105,49.8,49.8,3134.0,CAMT +2023-10-20 11:17:00,50.195,50.36,49.95,50.03,5853.0,CAMT +2023-10-20 11:16:00,50.197,50.2,50.14,50.2,1808.0,CAMT +2023-10-20 11:15:00,50.034,50.14,49.935,50.095,2577.0,CAMT +2023-10-20 11:14:00,49.3,50.05,49.3,50.05,16784.0,CAMT +2023-10-20 11:13:00,48.918,49.17,48.912,49.17,11330.0,CAMT +2023-10-20 11:12:00,49.05,49.12,48.74,48.88,7849.0,CAMT +2023-10-20 11:11:00,49.12,49.3,49.03,49.06,25659.0,CAMT +2023-10-20 11:10:00,49.23,49.53,49.12,49.19,20375.0,CAMT +2023-10-20 11:09:00,49.58,49.63,49.23,49.428,2493.0,CAMT +2023-10-20 11:08:00,49.21,49.44,49.21,49.44,1020.0,CAMT +2023-10-20 11:07:00,49.185,49.42,49.05,49.42,5182.0,CAMT +2023-10-20 11:06:00,49.13,49.367,49.02,49.05,3913.0,CAMT +2023-10-20 11:05:00,49.06,49.19,49.02,49.158,5498.0,CAMT +2023-10-20 11:04:00,48.9,49.12,48.9,49.01,6278.0,CAMT +2023-10-20 11:03:00,48.54,49.09,48.51,48.86,10326.0,CAMT +2023-10-20 11:02:00,48.625,48.64,48.56,48.64,1804.0,CAMT +2023-10-20 11:01:00,48.81,48.81,48.5,48.53,18152.0,CAMT +2023-10-20 11:00:00,49.12,49.12,48.66,48.81,15569.0,CAMT +2023-10-20 10:59:00,49.08,49.15,49.0,49.08,8751.0,CAMT +2023-10-20 10:58:00,49.2,49.203,49.07,49.08,7104.0,CAMT +2023-10-20 10:57:00,49.15,49.25,49.131,49.22,1562.0,CAMT +2023-10-20 10:56:00,49.12,49.22,49.05,49.09,18734.0,CAMT +2023-10-20 10:55:00,49.21,49.26,49.09,49.09,7211.0,CAMT +2023-10-20 10:54:00,49.07,49.365,49.07,49.137,6473.0,CAMT +2023-10-20 10:53:00,49.11,49.185,49.08,49.155,5547.0,CAMT +2023-10-20 10:52:00,49.03,49.43,49.01,49.27,34553.0,CAMT +2023-10-20 10:51:00,49.03,49.21,49.03,49.04,4133.0,CAMT +2023-10-20 10:50:00,49.04,49.125,49.03,49.03,2089.0,CAMT +2023-10-20 10:49:00,49.24,49.241,49.03,49.05,9132.0,CAMT +2023-10-20 10:48:00,49.22,49.4,49.08,49.31,9663.0,CAMT +2023-10-20 10:47:00,49.42,49.64,49.07,49.15,6643.0,CAMT +2023-10-20 10:46:00,49.495,49.77,49.43,49.43,3670.0,CAMT +2023-10-20 10:45:00,49.645,49.69,49.44,49.47,2628.0,CAMT +2023-10-20 10:44:00,49.79,49.79,49.42,49.6,26882.0,CAMT +2023-10-20 10:43:00,50.01,50.02,49.575,49.86,20644.0,CAMT +2023-10-20 10:42:00,50.11,50.15,50.01,50.02,11018.0,CAMT +2023-10-20 10:41:00,50.25,50.27,50.1,50.1,4986.0,CAMT +2023-10-20 10:40:00,50.277,50.32,50.18,50.25,5665.0,CAMT +2023-10-20 10:39:00,50.43,50.49,50.26,50.26,7744.0,CAMT +2023-10-20 10:38:00,50.37,50.439,50.36,50.375,1245.0,CAMT +2023-10-20 10:37:00,50.434,50.59,50.38,50.42,8974.0,CAMT +2023-10-20 10:36:00,50.59,50.59,50.37,50.46,6419.0,CAMT +2023-10-20 10:35:00,50.78,50.79,50.52,50.53,5012.0,CAMT +2023-10-20 10:34:00,50.8,50.9,50.78,50.78,2002.0,CAMT +2023-10-20 10:33:00,51.05,51.05,50.76,50.93,2630.0,CAMT +2023-10-20 10:32:00,50.75,51.07,50.65,50.95,11358.0,CAMT +2023-10-20 10:31:00,50.908,50.977,50.71,50.73,5984.0,CAMT +2023-10-20 10:30:00,50.99,51.16,50.81,50.81,12317.0,CAMT +2023-10-20 10:29:00,51.15,51.15,50.9,51.0,21953.0,CAMT +2023-10-20 10:28:00,51.188,51.188,51.07,51.09,1421.0,CAMT +2023-10-20 10:27:00,50.99,51.0,50.9,50.9,2708.0,CAMT +2023-10-20 10:26:00,50.98,51.0,50.62,50.84,20814.0,CAMT +2023-10-20 10:25:00,51.05,51.05,50.89,50.89,1675.0,CAMT +2023-10-20 10:24:00,51.01,51.24,50.84,51.05,8602.0,CAMT +2023-10-20 10:23:00,51.23,51.305,51.0,51.0,6378.0,CAMT +2023-10-20 10:22:00,51.43,51.43,51.22,51.32,4994.0,CAMT +2023-10-20 10:21:00,51.12,51.41,50.99,51.34,19451.0,CAMT +2023-10-20 10:20:00,51.29,51.37,50.98,51.0,22807.0,CAMT +2023-10-20 10:19:00,51.5,51.59,51.21,51.26,14814.0,CAMT +2023-10-20 10:18:00,51.96,51.96,51.55,51.56,5953.0,CAMT +2023-10-20 10:17:00,52.04,52.05,51.73,51.82,4992.0,CAMT +2023-10-20 10:16:00,52.04,52.117,51.82,52.117,10973.0,CAMT +2023-10-20 10:15:00,51.869,52.0,51.77,51.93,4318.0,CAMT +2023-10-20 10:14:00,51.82,51.883,51.82,51.883,426.0,CAMT +2023-10-20 10:13:00,52.16,52.22,51.88,51.955,11691.0,CAMT +2023-10-20 10:12:00,52.26,52.26,52.145,52.15,4437.0,CAMT +2023-10-20 10:11:00,52.18,52.335,52.17,52.17,2442.0,CAMT +2023-10-20 10:10:00,52.4,52.4,52.2,52.2,2218.0,CAMT +2023-10-20 10:09:00,52.38,52.42,52.26,52.26,10744.0,CAMT +2023-10-20 10:08:00,52.74,52.74,52.32,52.38,10064.0,CAMT +2023-10-20 10:07:00,52.685,52.79,52.66,52.77,1876.0,CAMT +2023-10-20 10:06:00,52.79,52.8,52.66,52.66,1027.0,CAMT +2023-10-20 10:05:00,52.865,52.905,52.65,52.65,5815.0,CAMT +2023-10-20 10:04:00,52.77,52.84,52.75,52.84,2584.0,CAMT +2023-10-20 10:03:00,52.76,52.8,52.71,52.72,2479.0,CAMT +2023-10-20 10:02:00,53.16,53.215,52.73,52.73,11779.0,CAMT +2023-10-20 10:01:00,53.18,53.25,53.02,53.25,6257.0,CAMT +2023-10-20 10:00:00,52.94,53.111,52.94,53.111,2346.0,CAMT +2023-10-20 09:59:00,52.96,53.03,52.96,53.01,642.0,CAMT +2023-10-20 09:58:00,53.03,53.03,52.83,52.99,3027.0,CAMT +2023-10-20 09:57:00,53.29,53.35,52.96,52.96,5787.0,CAMT +2023-10-20 09:56:00,53.1,53.172,53.09,53.148,8476.0,CAMT +2023-10-20 09:55:00,53.1,53.1,52.94,53.09,6214.0,CAMT +2023-10-20 09:54:00,53.19,53.4,53.01,53.08,12400.0,CAMT +2023-10-20 09:53:00,53.325,53.325,53.17,53.17,1038.0,CAMT +2023-10-20 09:52:00,53.32,53.345,53.258,53.258,815.0,CAMT +2023-10-20 09:51:00,53.65,53.65,53.29,53.37,2525.0,CAMT +2023-10-20 09:50:00,53.88,53.88,53.5,53.7,5511.0,CAMT +2023-10-20 09:49:00,53.78,54.01,53.78,53.94,5090.0,CAMT +2023-10-20 09:48:00,53.765,53.765,53.7,53.7,693.0,CAMT +2023-10-20 09:47:00,53.76,53.77,53.72,53.72,1913.0,CAMT +2023-10-20 09:46:00,53.84,53.84,53.77,53.77,429.0,CAMT +2023-10-20 09:45:00,53.65,53.7,53.65,53.7,2159.0,CAMT +2023-10-20 09:44:00,53.755,53.77,53.63,53.77,1508.0,CAMT +2023-10-20 09:43:00,53.815,53.9,53.59,53.74,7490.0,CAMT +2023-10-20 09:42:00,54.3,54.3,53.53,53.88,5952.0,CAMT +2023-10-20 09:41:00,53.71,54.01,53.71,54.01,1662.0,CAMT +2023-10-20 09:40:00,53.7,53.85,53.54,53.71,5306.0,CAMT +2023-10-20 09:39:00,53.68,53.68,53.68,53.68,200.0,CAMT +2023-10-20 09:38:00,53.36,53.57,53.33,53.57,1581.0,CAMT +2023-10-20 09:37:00,53.03,53.43,53.03,53.325,1208.0,CAMT +2023-10-20 09:36:00,53.323,53.47,53.18,53.18,2049.0,CAMT +2023-10-20 09:35:00,53.28,53.48,53.1,53.335,2980.0,CAMT +2023-10-20 09:34:00,53.19,53.31,52.91,52.96,10991.0,CAMT +2023-10-20 09:33:00,52.63,53.135,52.61,52.97,5714.0,CAMT +2023-10-20 09:32:00,53.285,53.285,52.237,52.64,9806.0,CAMT +2023-10-20 09:31:00,53.559,53.559,53.0,53.225,2735.0,CAMT +2023-10-20 09:30:00,54.28,54.28,53.07,53.07,13145.0,CAMT +2023-10-20 09:25:00,54.69,54.69,53.9,53.9,16.0,CAMT +2023-10-20 09:13:00,52.1,52.1,52.1,52.1,2.0,CAMT +2023-10-20 09:08:00,53.6,53.6,53.39,53.6,127.0,CAMT +2023-10-20 09:07:00,52.852,53.6,52.852,53.6,280.0,CAMT +2023-10-20 09:03:00,53.99,54.0,53.99,54.0,7.0,CAMT +2023-10-20 08:00:00,53.6,54.0,53.6,54.0,29.0,CAMT +2023-10-20 07:00:00,54.4,54.4,54.0,54.0,228.0,CAMT +2023-10-19 19:52:00,54.05,54.05,54.05,54.05,1.0,CAMT +2023-10-19 19:41:00,54.02,54.02,54.02,54.02,7.0,CAMT +2023-10-19 18:57:00,54.0,54.0,54.0,54.0,6.0,CAMT +2023-10-19 18:46:00,54.08,54.08,54.08,54.08,1.0,CAMT +2023-10-19 17:33:00,54.11,54.11,54.11,54.11,199.0,CAMT +2023-10-19 17:12:00,54.0,54.0,54.0,54.0,24.0,CAMT +2023-10-19 17:08:00,52.1,52.1,52.1,52.1,5.0,CAMT +2023-10-19 16:22:00,54.04,54.99,54.04,54.99,55.0,CAMT +2023-10-19 16:10:00,54.0,54.0,54.0,54.0,10.0,CAMT +2023-10-19 16:05:00,53.79,55.2,53.79,55.2,501.0,CAMT +2023-10-19 16:00:00,54.53,54.53,54.52,54.52,70195.0,CAMT +2023-10-19 15:59:00,54.55,54.582,54.5,54.53,15658.0,CAMT +2023-10-19 15:58:00,54.585,54.63,54.5,54.57,16460.0,CAMT +2023-10-19 15:57:00,54.61,54.634,54.58,54.6,15739.0,CAMT +2023-10-19 15:56:00,54.61,54.615,54.57,54.61,10588.0,CAMT +2023-10-19 15:55:00,54.6,54.655,54.58,54.62,9606.0,CAMT +2023-10-19 15:54:00,54.58,54.692,54.58,54.635,5591.0,CAMT +2023-10-19 15:53:00,54.47,54.54,54.45,54.54,5778.0,CAMT +2023-10-19 15:52:00,54.595,54.595,54.49,54.551,4855.0,CAMT +2023-10-19 15:51:00,54.54,54.66,54.52,54.56,6608.0,CAMT +2023-10-19 15:50:00,54.52,54.54,54.38,54.5,9478.0,CAMT +2023-10-19 15:49:00,54.54,54.65,54.52,54.585,8908.0,CAMT +2023-10-19 15:48:00,54.5,54.61,54.495,54.61,2495.0,CAMT +2023-10-19 15:47:00,54.335,54.53,54.335,54.49,6851.0,CAMT +2023-10-19 15:46:00,54.325,54.33,54.29,54.33,3587.0,CAMT +2023-10-19 15:45:00,54.37,54.41,54.25,54.32,3464.0,CAMT +2023-10-19 15:44:00,54.315,54.41,54.315,54.36,4788.0,CAMT +2023-10-19 15:43:00,54.41,54.42,54.34,54.34,3682.0,CAMT +2023-10-19 15:42:00,54.365,54.48,54.365,54.445,2368.0,CAMT +2023-10-19 15:41:00,54.12,54.335,54.12,54.335,8276.0,CAMT +2023-10-19 15:40:00,54.175,54.19,54.07,54.1,3447.0,CAMT +2023-10-19 15:39:00,54.365,54.365,54.08,54.17,9055.0,CAMT +2023-10-19 15:38:00,54.39,54.39,54.385,54.385,411.0,CAMT +2023-10-19 15:37:00,54.47,54.51,54.33,54.38,11137.0,CAMT +2023-10-19 15:36:00,54.47,54.485,54.43,54.465,3316.0,CAMT +2023-10-19 15:35:00,54.53,54.53,54.43,54.485,5544.0,CAMT +2023-10-19 15:34:00,54.45,54.56,54.44,54.53,5289.0,CAMT +2023-10-19 15:33:00,54.45,54.45,54.41,54.45,3665.0,CAMT +2023-10-19 15:32:00,54.48,54.48,54.43,54.45,3948.0,CAMT +2023-10-19 15:31:00,54.55,54.55,54.48,54.49,1512.0,CAMT +2023-10-19 15:30:00,54.36,54.66,54.36,54.55,5773.0,CAMT +2023-10-19 15:29:00,54.345,54.345,54.345,54.345,430.0,CAMT +2023-10-19 15:28:00,54.535,54.56,54.425,54.425,1850.0,CAMT +2023-10-19 15:27:00,54.665,54.665,54.62,54.62,1743.0,CAMT +2023-10-19 15:26:00,54.64,54.665,54.59,54.665,2522.0,CAMT +2023-10-19 15:25:00,54.64,54.68,54.63,54.68,1061.0,CAMT +2023-10-19 15:24:00,54.675,54.675,54.675,54.675,554.0,CAMT +2023-10-19 15:23:00,54.681,54.681,54.66,54.675,2250.0,CAMT +2023-10-19 15:22:00,54.69,54.72,54.65,54.65,3504.0,CAMT +2023-10-19 15:21:00,54.85,54.85,54.76,54.76,3365.0,CAMT +2023-10-19 15:20:00,54.83,54.83,54.83,54.83,419.0,CAMT +2023-10-19 15:19:00,54.82,54.845,54.81,54.81,416.0,CAMT +2023-10-19 15:18:00,54.89,54.89,54.815,54.815,2205.0,CAMT +2023-10-19 15:17:00,54.88,54.89,54.855,54.855,3721.0,CAMT +2023-10-19 15:16:00,54.745,54.9,54.59,54.87,9349.0,CAMT +2023-10-19 15:15:00,54.74,54.79,54.74,54.74,2131.0,CAMT +2023-10-19 15:14:00,54.86,54.86,54.75,54.75,14365.0,CAMT +2023-10-19 15:13:00,54.91,54.91,54.84,54.85,1770.0,CAMT +2023-10-19 15:11:00,54.915,54.92,54.9,54.92,821.0,CAMT +2023-10-19 15:10:00,54.975,54.99,54.9,54.9,3855.0,CAMT +2023-10-19 15:09:00,54.97,54.99,54.97,54.99,647.0,CAMT +2023-10-19 15:08:00,55.08,55.085,55.03,55.03,1252.0,CAMT +2023-10-19 15:07:00,55.02,55.12,55.02,55.09,2562.0,CAMT +2023-10-19 15:06:00,55.04,55.055,55.04,55.055,622.0,CAMT +2023-10-19 15:04:00,55.065,55.07,55.04,55.07,587.0,CAMT +2023-10-19 15:03:00,55.03,55.035,55.03,55.035,264.0,CAMT +2023-10-19 15:02:00,55.07,55.08,55.012,55.013,2941.0,CAMT +2023-10-19 15:01:00,54.93,55.075,54.9,55.075,2768.0,CAMT +2023-10-19 15:00:00,54.85,54.94,54.83,54.9,3325.0,CAMT +2023-10-19 14:59:00,54.98,55.0,54.85,54.895,4061.0,CAMT +2023-10-19 14:58:00,55.06,55.06,55.0,55.0,3361.0,CAMT +2023-10-19 14:57:00,55.053,55.14,55.01,55.055,2387.0,CAMT +2023-10-19 14:56:00,55.04,55.045,55.035,55.045,580.0,CAMT +2023-10-19 14:55:00,54.85,55.0,54.85,55.0,3876.0,CAMT +2023-10-19 14:54:00,54.82,54.865,54.8,54.825,1281.0,CAMT +2023-10-19 14:53:00,54.8,54.8,54.8,54.8,132.0,CAMT +2023-10-19 14:52:00,54.8,54.8,54.8,54.8,440.0,CAMT +2023-10-19 14:51:00,54.839,54.85,54.8,54.8,545.0,CAMT +2023-10-19 14:50:00,54.92,55.0,54.87,54.87,3685.0,CAMT +2023-10-19 14:49:00,54.85,54.85,54.85,54.85,121.0,CAMT +2023-10-19 14:48:00,54.765,54.9,54.7,54.86,1647.0,CAMT +2023-10-19 14:47:00,54.825,54.825,54.72,54.72,1480.0,CAMT +2023-10-19 14:46:00,54.76,54.76,54.76,54.76,305.0,CAMT +2023-10-19 14:45:00,54.924,54.924,54.866,54.866,700.0,CAMT +2023-10-19 14:44:00,54.74,54.74,54.74,54.74,120.0,CAMT +2023-10-19 14:43:00,54.89,54.89,54.805,54.805,208.0,CAMT +2023-10-19 14:41:00,54.93,54.95,54.795,54.795,2257.0,CAMT +2023-10-19 14:39:00,55.04,55.21,54.915,55.155,2248.0,CAMT +2023-10-19 14:38:00,55.065,55.065,54.92,54.92,356.0,CAMT +2023-10-19 14:37:00,55.26,55.26,54.89,54.935,17332.0,CAMT +2023-10-19 14:36:00,55.27,55.27,55.27,55.27,263.0,CAMT +2023-10-19 14:35:00,55.28,55.315,55.25,55.315,3199.0,CAMT +2023-10-19 14:34:00,55.36,55.36,55.31,55.35,3066.0,CAMT +2023-10-19 14:33:00,55.27,55.35,55.23,55.35,1382.0,CAMT +2023-10-19 14:32:00,55.3,55.3,55.3,55.3,300.0,CAMT +2023-10-19 14:31:00,55.5,55.5,55.25,55.31,3046.0,CAMT +2023-10-19 14:30:00,55.5,55.54,55.5,55.54,299.0,CAMT +2023-10-19 14:28:00,55.615,55.615,55.615,55.615,236.0,CAMT +2023-10-19 14:27:00,55.59,55.59,55.59,55.59,125.0,CAMT +2023-10-19 14:23:00,55.76,55.76,55.76,55.76,155.0,CAMT +2023-10-19 14:22:00,55.62,55.67,55.6,55.6,1088.0,CAMT +2023-10-19 14:21:00,55.71,55.71,55.68,55.71,1282.0,CAMT +2023-10-19 14:20:00,55.56,55.75,55.56,55.657,2222.0,CAMT +2023-10-19 14:19:00,55.51,55.58,55.51,55.565,4462.0,CAMT +2023-10-19 14:18:00,55.515,55.515,55.5,55.5,868.0,CAMT +2023-10-19 14:17:00,55.53,55.53,55.515,55.515,877.0,CAMT +2023-10-19 14:16:00,55.54,55.54,55.535,55.535,293.0,CAMT +2023-10-19 14:14:00,55.62,55.64,55.57,55.57,2026.0,CAMT +2023-10-19 14:13:00,55.6,55.62,55.6,55.62,553.0,CAMT +2023-10-19 14:12:00,55.58,55.58,55.57,55.58,663.0,CAMT +2023-10-19 14:11:00,55.515,55.515,55.515,55.515,133.0,CAMT +2023-10-19 14:10:00,55.57,55.58,55.57,55.58,482.0,CAMT +2023-10-19 14:07:00,55.5,55.5,55.475,55.475,215.0,CAMT +2023-10-19 14:06:00,55.4,55.4,55.4,55.4,208.0,CAMT +2023-10-19 14:05:00,55.423,55.423,55.41,55.41,392.0,CAMT +2023-10-19 14:04:00,55.42,55.43,55.385,55.43,1432.0,CAMT +2023-10-19 14:03:00,55.6,55.63,55.385,55.385,2978.0,CAMT +2023-10-19 14:00:00,55.46,55.47,55.42,55.42,2851.0,CAMT +2023-10-19 13:59:00,55.6,55.6,55.555,55.555,793.0,CAMT +2023-10-19 13:58:00,55.6,55.63,55.6,55.63,200.0,CAMT +2023-10-19 13:57:00,55.705,55.705,55.62,55.62,248.0,CAMT +2023-10-19 13:55:00,55.715,55.715,55.715,55.715,120.0,CAMT +2023-10-19 13:54:00,55.77,55.77,55.7,55.7,648.0,CAMT +2023-10-19 13:53:00,55.78,55.785,55.78,55.785,225.0,CAMT +2023-10-19 13:51:00,55.58,55.735,55.56,55.735,3164.0,CAMT +2023-10-19 13:50:00,55.5,55.51,55.432,55.51,1006.0,CAMT +2023-10-19 13:49:00,55.5,55.5,55.46,55.46,234.0,CAMT +2023-10-19 13:48:00,55.58,55.58,55.445,55.527,4821.0,CAMT +2023-10-19 13:47:00,55.625,55.7,55.555,55.61,5341.0,CAMT +2023-10-19 13:46:00,55.615,55.615,55.615,55.615,125.0,CAMT +2023-10-19 13:43:00,55.615,55.625,55.615,55.625,318.0,CAMT +2023-10-19 13:41:00,55.53,55.53,55.53,55.53,291.0,CAMT +2023-10-19 13:39:00,55.57,55.57,55.57,55.57,123.0,CAMT +2023-10-19 13:38:00,55.66,55.66,55.66,55.66,132.0,CAMT +2023-10-19 13:37:00,55.65,55.66,55.64,55.66,953.0,CAMT +2023-10-19 13:36:00,55.87,55.87,55.86,55.86,394.0,CAMT +2023-10-19 13:35:00,55.93,55.93,55.93,55.93,300.0,CAMT +2023-10-19 13:34:00,55.99,55.99,55.91,55.91,562.0,CAMT +2023-10-19 13:33:00,56.1,56.1,55.975,55.975,1782.0,CAMT +2023-10-19 13:32:00,56.22,56.22,56.19,56.19,341.0,CAMT +2023-10-19 13:31:00,56.23,56.23,56.23,56.23,266.0,CAMT +2023-10-19 13:30:00,56.23,56.23,56.22,56.22,846.0,CAMT +2023-10-19 13:29:00,56.17,56.18,56.17,56.18,713.0,CAMT +2023-10-19 13:28:00,56.14,56.14,56.07,56.115,809.0,CAMT +2023-10-19 13:26:00,56.22,56.29,56.22,56.235,1258.0,CAMT +2023-10-19 13:25:00,56.13,56.17,56.12,56.17,1249.0,CAMT +2023-10-19 13:23:00,56.16,56.18,56.15,56.18,477.0,CAMT +2023-10-19 13:22:00,56.17,56.17,56.17,56.17,266.0,CAMT +2023-10-19 13:19:00,56.2,56.318,56.16,56.309,1147.0,CAMT +2023-10-19 13:18:00,56.2,56.2,56.2,56.2,100.0,CAMT +2023-10-19 13:16:00,56.11,56.24,56.11,56.24,1154.0,CAMT +2023-10-19 13:15:00,56.06,56.092,56.01,56.092,539.0,CAMT +2023-10-19 13:13:00,56.14,56.14,56.14,56.14,398.0,CAMT +2023-10-19 13:12:00,56.23,56.235,56.23,56.23,877.0,CAMT +2023-10-19 13:11:00,56.3,56.3,56.3,56.3,212.0,CAMT +2023-10-19 13:10:00,56.291,56.31,56.291,56.31,748.0,CAMT +2023-10-19 13:09:00,56.3,56.3,56.3,56.3,100.0,CAMT +2023-10-19 13:08:00,56.37,56.37,56.37,56.37,216.0,CAMT +2023-10-19 13:07:00,56.22,56.37,56.22,56.265,2719.0,CAMT +2023-10-19 13:06:00,56.22,56.22,56.155,56.212,701.0,CAMT +2023-10-19 13:04:00,56.08,56.08,56.08,56.08,374.0,CAMT +2023-10-19 13:03:00,56.23,56.23,56.23,56.23,188.0,CAMT +2023-10-19 13:02:00,56.18,56.29,56.18,56.29,539.0,CAMT +2023-10-19 13:01:00,56.07,56.1,56.02,56.1,2417.0,CAMT +2023-10-19 12:58:00,56.0,56.0,55.96,55.97,845.0,CAMT +2023-10-19 12:57:00,55.96,56.03,55.96,56.0,508.0,CAMT +2023-10-19 12:56:00,55.89,55.89,55.89,55.89,294.0,CAMT +2023-10-19 12:55:00,56.12,56.18,55.87,55.87,3339.0,CAMT +2023-10-19 12:53:00,56.0,56.003,56.0,56.003,489.0,CAMT +2023-10-19 12:52:00,55.82,55.99,55.82,55.96,1376.0,CAMT +2023-10-19 12:51:00,55.82,55.82,55.69,55.755,2109.0,CAMT +2023-10-19 12:50:00,56.08,56.08,56.08,56.08,567.0,CAMT +2023-10-19 12:49:00,55.75,56.0,55.665,56.0,2298.0,CAMT +2023-10-19 12:48:00,55.64,55.75,55.64,55.75,1319.0,CAMT +2023-10-19 12:47:00,55.4,55.55,55.4,55.55,545.0,CAMT +2023-10-19 12:45:00,55.39,55.39,55.39,55.39,522.0,CAMT +2023-10-19 12:44:00,55.4,55.4,55.38,55.39,2440.0,CAMT +2023-10-19 12:43:00,55.435,55.435,55.435,55.435,129.0,CAMT +2023-10-19 12:42:00,55.37,55.76,55.37,55.76,1984.0,CAMT +2023-10-19 12:40:00,55.25,55.34,55.25,55.27,1469.0,CAMT +2023-10-19 12:39:00,55.155,55.26,55.155,55.16,2116.0,CAMT +2023-10-19 12:38:00,55.085,55.1,55.08,55.1,661.0,CAMT +2023-10-19 12:37:00,55.005,55.065,54.98,55.065,704.0,CAMT +2023-10-19 12:36:00,54.84,55.01,54.8,55.01,4516.0,CAMT +2023-10-19 12:35:00,55.01,55.05,54.72,54.736,6667.0,CAMT +2023-10-19 12:34:00,55.025,55.115,55.0,55.03,4185.0,CAMT +2023-10-19 12:33:00,55.205,55.205,55.05,55.07,4936.0,CAMT +2023-10-19 12:32:00,55.29,55.29,55.25,55.25,461.0,CAMT +2023-10-19 12:31:00,55.3,55.3,55.3,55.3,150.0,CAMT +2023-10-19 12:30:00,55.35,55.35,55.35,55.35,602.0,CAMT +2023-10-19 12:29:00,55.3,55.3,55.3,55.3,210.0,CAMT +2023-10-19 12:28:00,55.348,55.348,55.3,55.333,1550.0,CAMT +2023-10-19 12:27:00,55.38,55.39,55.38,55.39,415.0,CAMT +2023-10-19 12:26:00,55.49,55.49,55.2,55.446,1438.0,CAMT +2023-10-19 12:25:00,55.8,55.81,55.58,55.61,2396.0,CAMT +2023-10-19 12:24:00,55.88,55.98,55.8,55.8,1384.0,CAMT +2023-10-19 12:23:00,55.6,55.9,55.6,55.8,1893.0,CAMT +2023-10-19 12:22:00,55.6,55.6,55.6,55.6,123.0,CAMT +2023-10-19 12:21:00,55.5,55.69,55.5,55.69,644.0,CAMT +2023-10-19 12:20:00,55.325,55.485,55.325,55.36,880.0,CAMT +2023-10-19 12:19:00,55.31,55.35,55.31,55.35,790.0,CAMT +2023-10-19 12:18:00,55.058,55.32,55.057,55.32,2918.0,CAMT +2023-10-19 12:17:00,55.105,55.105,55.07,55.07,505.0,CAMT +2023-10-19 12:15:00,55.105,55.17,55.105,55.17,528.0,CAMT +2023-10-19 12:14:00,55.155,55.155,55.06,55.1,1656.0,CAMT +2023-10-19 12:13:00,55.155,55.155,55.155,55.155,288.0,CAMT +2023-10-19 12:12:00,55.25,55.25,55.03,55.15,2629.0,CAMT +2023-10-19 12:11:00,55.3,55.308,55.215,55.255,1898.0,CAMT +2023-10-19 12:10:00,55.3,55.3,55.3,55.3,117.0,CAMT +2023-10-19 12:09:00,55.31,55.4,55.31,55.32,1090.0,CAMT +2023-10-19 12:07:00,55.43,55.43,55.43,55.43,116.0,CAMT +2023-10-19 12:06:00,55.475,55.48,55.31,55.34,1361.0,CAMT +2023-10-19 12:05:00,55.56,55.56,55.49,55.49,832.0,CAMT +2023-10-19 12:04:00,55.69,55.97,55.69,55.775,1709.0,CAMT +2023-10-19 12:03:00,55.8,55.9,55.78,55.835,2068.0,CAMT +2023-10-19 12:02:00,55.3,55.58,55.19,55.51,3141.0,CAMT +2023-10-19 12:01:00,55.02,55.15,55.02,55.09,955.0,CAMT +2023-10-19 12:00:00,55.0,55.01,54.74,55.01,5212.0,CAMT +2023-10-19 11:59:00,55.02,55.02,55.02,55.02,167.0,CAMT +2023-10-19 11:56:00,55.16,55.19,55.09,55.09,3268.0,CAMT +2023-10-19 11:55:00,55.19,55.19,55.18,55.18,396.0,CAMT +2023-10-19 11:54:00,55.31,55.31,55.195,55.195,458.0,CAMT +2023-10-19 11:53:00,55.28,55.43,55.28,55.43,1192.0,CAMT +2023-10-19 11:52:00,55.21,55.22,55.175,55.21,915.0,CAMT +2023-10-19 11:51:00,55.26,55.32,55.24,55.31,2176.0,CAMT +2023-10-19 11:49:00,55.355,55.355,55.35,55.35,346.0,CAMT +2023-10-19 11:48:00,55.22,55.355,55.22,55.355,1235.0,CAMT +2023-10-19 11:47:00,55.19,55.21,55.15,55.16,1308.0,CAMT +2023-10-19 11:46:00,55.19,55.21,55.19,55.21,1017.0,CAMT +2023-10-19 11:45:00,55.17,55.17,55.089,55.17,2633.0,CAMT +2023-10-19 11:44:00,55.065,55.065,55.065,55.065,104.0,CAMT +2023-10-19 11:43:00,54.94,55.17,54.94,55.105,3768.0,CAMT +2023-10-19 11:42:00,54.96,55.09,54.96,55.09,1832.0,CAMT +2023-10-19 11:41:00,55.04,55.04,54.935,54.935,2960.0,CAMT +2023-10-19 11:40:00,55.026,55.03,55.02,55.02,989.0,CAMT +2023-10-19 11:39:00,55.06,55.06,55.04,55.04,388.0,CAMT +2023-10-19 11:38:00,55.015,55.015,55.015,55.015,109.0,CAMT +2023-10-19 11:37:00,55.04,55.04,55.04,55.04,244.0,CAMT +2023-10-19 11:36:00,55.005,55.005,55.005,55.005,216.0,CAMT +2023-10-19 11:35:00,55.005,55.06,54.99,55.06,1099.0,CAMT +2023-10-19 11:34:00,55.08,55.08,55.08,55.08,229.0,CAMT +2023-10-19 11:33:00,55.16,55.16,55.16,55.16,1012.0,CAMT +2023-10-19 11:32:00,55.06,55.085,55.05,55.085,2298.0,CAMT +2023-10-19 11:31:00,54.995,54.995,54.995,54.995,100.0,CAMT +2023-10-19 11:30:00,55.06,55.06,55.005,55.005,597.0,CAMT +2023-10-19 11:29:00,55.149,55.149,55.149,55.149,125.0,CAMT +2023-10-19 11:28:00,55.125,55.125,55.07,55.1,1208.0,CAMT +2023-10-19 11:27:00,55.0,55.17,54.99,55.127,3425.0,CAMT +2023-10-19 11:26:00,55.09,55.19,54.92,54.92,1400.0,CAMT +2023-10-19 11:25:00,55.025,55.025,54.94,54.94,555.0,CAMT +2023-10-19 11:24:00,54.9,54.935,54.9,54.935,8956.0,CAMT +2023-10-19 11:23:00,54.7,54.83,54.575,54.83,5084.0,CAMT +2023-10-19 11:22:00,54.76,54.865,54.64,54.64,1274.0,CAMT +2023-10-19 11:20:00,54.93,54.93,54.9,54.9,450.0,CAMT +2023-10-19 11:19:00,54.78,55.01,54.78,55.01,2295.0,CAMT +2023-10-19 11:18:00,55.02,55.02,54.73,54.73,4577.0,CAMT +2023-10-19 11:17:00,55.12,55.12,55.0,55.035,1353.0,CAMT +2023-10-19 11:16:00,55.24,55.28,55.21,55.21,1200.0,CAMT +2023-10-19 11:14:00,55.49,55.49,55.33,55.33,1815.0,CAMT +2023-10-19 11:13:00,55.59,55.59,55.59,55.59,124.0,CAMT +2023-10-19 11:12:00,55.56,55.565,55.56,55.565,655.0,CAMT +2023-10-19 11:11:00,55.21,55.565,55.21,55.565,3625.0,CAMT +2023-10-19 11:10:00,55.21,55.215,55.21,55.215,8715.0,CAMT +2023-10-19 11:07:00,55.3,55.3,55.245,55.283,336.0,CAMT +2023-10-19 11:06:00,55.25,55.29,55.25,55.29,966.0,CAMT +2023-10-19 11:05:00,55.36,55.41,55.36,55.38,1313.0,CAMT +2023-10-19 11:04:00,55.38,55.38,55.32,55.32,370.0,CAMT +2023-10-19 11:03:00,55.33,55.39,55.33,55.39,977.0,CAMT +2023-10-19 11:02:00,55.44,55.44,55.44,55.44,256.0,CAMT +2023-10-19 11:01:00,55.39,55.56,55.31,55.56,6458.0,CAMT +2023-10-19 11:00:00,55.27,55.45,55.27,55.31,4739.0,CAMT +2023-10-19 10:58:00,55.17,55.34,55.14,55.295,4578.0,CAMT +2023-10-19 10:57:00,55.28,55.28,55.12,55.18,2629.0,CAMT +2023-10-19 10:56:00,55.49,55.49,55.36,55.36,397.0,CAMT +2023-10-19 10:55:00,55.415,55.42,55.415,55.42,498.0,CAMT +2023-10-19 10:54:00,55.51,55.55,55.405,55.405,734.0,CAMT +2023-10-19 10:53:00,55.605,55.605,55.57,55.57,427.0,CAMT +2023-10-19 10:52:00,55.64,55.64,55.64,55.64,329.0,CAMT +2023-10-19 10:50:00,55.78,55.78,55.72,55.72,1380.0,CAMT +2023-10-19 10:49:00,55.88,55.881,55.88,55.881,433.0,CAMT +2023-10-19 10:48:00,55.8,55.8,55.8,55.8,293.0,CAMT +2023-10-19 10:47:00,55.76,55.88,55.76,55.88,1059.0,CAMT +2023-10-19 10:46:00,55.69,55.75,55.69,55.74,539.0,CAMT +2023-10-19 10:45:00,55.8,55.88,55.65,55.65,3729.0,CAMT +2023-10-19 10:43:00,55.78,55.82,55.65,55.65,1325.0,CAMT +2023-10-19 10:42:00,55.736,55.736,55.736,55.736,483.0,CAMT +2023-10-19 10:41:00,55.74,55.85,55.69,55.845,2548.0,CAMT +2023-10-19 10:39:00,55.69,55.71,55.68,55.68,3501.0,CAMT +2023-10-19 10:38:00,56.11,56.11,55.66,55.66,7101.0,CAMT +2023-10-19 10:37:00,56.31,56.31,56.05,56.05,1179.0,CAMT +2023-10-19 10:36:00,56.3,56.38,56.25,56.38,2654.0,CAMT +2023-10-19 10:35:00,55.79,56.12,55.79,56.084,2136.0,CAMT +2023-10-19 10:33:00,55.5,55.52,55.33,55.486,3435.0,CAMT +2023-10-19 10:32:00,55.56,55.61,55.32,55.49,6304.0,CAMT +2023-10-19 10:31:00,55.59,55.59,55.4,55.4,5733.0,CAMT +2023-10-19 10:30:00,55.55,55.55,55.445,55.445,4330.0,CAMT +2023-10-19 10:29:00,55.5,55.5,55.27,55.45,2756.0,CAMT +2023-10-19 10:28:00,56.01,56.01,55.5,55.57,3743.0,CAMT +2023-10-19 10:27:00,56.22,56.22,56.0,56.005,2324.0,CAMT +2023-10-19 10:26:00,56.547,56.547,56.22,56.22,1679.0,CAMT +2023-10-19 10:25:00,56.605,56.605,56.605,56.605,162.0,CAMT +2023-10-19 10:24:00,56.615,56.615,56.615,56.615,106.0,CAMT +2023-10-19 10:23:00,56.59,56.83,56.5,56.83,1314.0,CAMT +2023-10-19 10:21:00,56.945,56.945,56.83,56.83,1210.0,CAMT +2023-10-19 10:20:00,56.52,57.04,56.52,57.04,4307.0,CAMT +2023-10-19 10:18:00,56.58,56.58,56.36,56.475,1745.0,CAMT +2023-10-19 10:17:00,56.74,56.74,56.5,56.57,1353.0,CAMT +2023-10-19 10:16:00,56.6,56.7,56.6,56.7,1172.0,CAMT +2023-10-19 10:15:00,56.69,56.7,56.4,56.6,7011.0,CAMT +2023-10-19 10:14:00,56.6,56.6,56.6,56.6,895.0,CAMT +2023-10-19 10:13:00,56.453,56.7,56.41,56.6,12092.0,CAMT +2023-10-19 10:12:00,56.38,56.49,56.165,56.42,3301.0,CAMT +2023-10-19 10:11:00,55.85,56.26,55.85,56.215,5725.0,CAMT +2023-10-19 10:10:00,55.605,55.85,55.6,55.76,8442.0,CAMT +2023-10-19 10:09:00,55.775,55.775,55.58,55.58,855.0,CAMT +2023-10-19 10:08:00,55.92,56.058,55.715,55.715,879.0,CAMT +2023-10-19 10:07:00,56.04,56.05,55.86,55.98,2023.0,CAMT +2023-10-19 10:06:00,55.9,55.9,55.89,55.89,685.0,CAMT +2023-10-19 10:05:00,55.75,56.0,55.665,55.98,3576.0,CAMT +2023-10-19 10:04:00,55.74,55.887,55.73,55.887,798.0,CAMT +2023-10-19 10:03:00,56.02,56.12,55.78,55.78,3425.0,CAMT +2023-10-19 10:02:00,56.04,56.04,56.02,56.02,382.0,CAMT +2023-10-19 10:01:00,56.18,56.21,55.84,55.89,6626.0,CAMT +2023-10-19 10:00:00,56.01,56.17,56.01,56.17,1300.0,CAMT +2023-10-19 09:59:00,55.69,55.906,55.68,55.906,4274.0,CAMT +2023-10-19 09:58:00,55.56,55.56,55.53,55.53,1206.0,CAMT +2023-10-19 09:57:00,55.7,55.7,55.46,55.46,4967.0,CAMT +2023-10-19 09:56:00,55.84,55.87,55.625,55.73,5651.0,CAMT +2023-10-19 09:55:00,55.76,55.81,55.73,55.81,1636.0,CAMT +2023-10-19 09:54:00,56.06,56.06,55.82,55.83,8168.0,CAMT +2023-10-19 09:53:00,55.69,56.22,55.65,56.22,14842.0,CAMT +2023-10-19 09:52:00,55.73,55.73,55.5,55.5,5761.0,CAMT +2023-10-19 09:51:00,55.57,55.814,55.46,55.815,6071.0,CAMT +2023-10-19 09:50:00,55.6,55.6,55.58,55.6,1171.0,CAMT +2023-10-19 09:49:00,55.68,55.76,55.64,55.7,2709.0,CAMT +2023-10-19 09:48:00,55.46,55.62,55.46,55.595,3853.0,CAMT +2023-10-19 09:47:00,55.62,55.67,55.31,55.394,13616.0,CAMT +2023-10-19 09:46:00,55.8,55.87,55.6,55.6,5094.0,CAMT +2023-10-19 09:45:00,56.0,56.1,55.9,55.905,2664.0,CAMT +2023-10-19 09:44:00,55.92,56.0,55.905,55.905,1992.0,CAMT +2023-10-19 09:43:00,56.15,56.16,55.76,55.82,7416.0,CAMT +2023-10-19 09:42:00,56.38,56.38,56.15,56.3,2462.0,CAMT +2023-10-19 09:41:00,56.48,56.48,56.16,56.16,3845.0,CAMT +2023-10-19 09:40:00,56.29,56.54,56.18,56.46,4347.0,CAMT +2023-10-19 09:39:00,56.505,56.505,56.29,56.295,2321.0,CAMT +2023-10-19 09:38:00,56.83,56.845,56.4,56.54,8300.0,CAMT +2023-10-19 09:37:00,56.95,57.01,56.84,57.01,1294.0,CAMT +2023-10-19 09:36:00,57.36,57.4,56.99,57.0,3786.0,CAMT +2023-10-19 09:35:00,57.39,57.39,57.35,57.35,759.0,CAMT +2023-10-19 09:34:00,57.47,57.65,57.47,57.65,1911.0,CAMT +2023-10-19 09:33:00,57.8,57.8,57.705,57.705,843.0,CAMT +2023-10-19 09:32:00,57.99,57.99,57.565,57.57,5804.0,CAMT +2023-10-19 09:31:00,58.465,58.465,58.0,58.13,3916.0,CAMT +2023-10-19 09:30:00,58.51,58.57,58.34,58.43,6174.0,CAMT +2023-10-19 09:28:00,58.53,58.53,58.52,58.52,348.0,CAMT +2023-10-19 09:27:00,58.73,58.74,58.73,58.74,62.0,CAMT +2023-10-19 09:25:00,58.58,58.58,58.58,58.58,126.0,CAMT +2023-10-19 09:24:00,58.68,58.71,58.68,58.71,110.0,CAMT +2023-10-19 09:14:00,58.32,58.32,58.31,58.31,144.0,CAMT +2023-10-19 09:12:00,58.32,58.32,58.32,58.32,6.0,CAMT +2023-10-19 09:11:00,58.32,58.32,58.31,58.32,364.0,CAMT +2023-10-19 09:04:00,58.49,58.49,58.49,58.49,50.0,CAMT +2023-10-19 08:57:00,58.44,58.51,58.44,58.51,28.0,CAMT +2023-10-19 08:55:00,58.54,58.54,58.54,58.54,2.0,CAMT +2023-10-19 08:54:00,58.39,58.46,58.39,58.46,134.0,CAMT +2023-10-19 08:53:00,58.34,58.46,58.32,58.44,290.0,CAMT +2023-10-19 08:52:00,58.33,58.33,58.33,58.33,80.0,CAMT +2023-10-19 08:51:00,58.41,58.41,58.41,58.41,106.0,CAMT +2023-10-19 08:44:00,58.42,58.42,58.42,58.42,50.0,CAMT +2023-10-19 08:43:00,58.47,58.47,58.43,58.43,414.0,CAMT +2023-10-19 08:39:00,58.44,58.44,58.44,58.44,8.0,CAMT +2023-10-19 08:38:00,58.32,58.32,58.31,58.31,83.0,CAMT +2023-10-19 08:37:00,58.3,58.44,58.3,58.44,212.0,CAMT +2023-10-19 08:32:00,58.21,58.3,58.2,58.3,206.0,CAMT +2023-10-19 08:30:00,57.74,57.77,57.74,57.77,77.0,CAMT +2023-10-19 08:26:00,57.99,57.99,57.99,57.99,26.0,CAMT +2023-10-19 08:25:00,58.02,58.02,58.02,58.02,11.0,CAMT +2023-10-19 08:22:00,57.99,57.99,57.99,57.99,367.0,CAMT +2023-10-19 08:21:00,58.06,58.08,58.04,58.04,59.0,CAMT +2023-10-19 08:20:00,57.96,58.0,57.96,57.99,439.0,CAMT +2023-10-19 08:15:00,57.79,57.79,57.79,57.79,1.0,CAMT +2023-10-19 08:13:00,57.97,57.97,57.97,57.97,9.0,CAMT +2023-10-19 08:11:00,57.95,57.98,57.95,57.97,1270.0,CAMT +2023-10-19 08:10:00,57.94,57.94,57.94,57.94,14.0,CAMT +2023-10-19 08:03:00,57.96,57.97,57.96,57.97,90.0,CAMT +2023-10-19 08:01:00,57.97,57.97,57.95,57.95,97.0,CAMT +2023-10-19 07:58:00,57.97,57.97,57.97,57.97,256.0,CAMT +2023-10-19 07:33:00,57.72,57.72,57.72,57.72,100.0,CAMT +2023-10-19 07:07:00,57.95,57.95,57.95,57.95,500.0,CAMT +2023-10-19 07:04:00,57.85,57.85,57.85,57.85,100.0,CAMT +2023-10-19 07:01:00,58.0,58.0,58.0,58.0,50.0,CAMT +2023-10-19 06:57:00,58.04,58.04,58.0,58.04,149.0,CAMT +2023-10-19 06:07:00,58.0,58.0,58.0,58.0,1.0,CAMT +2023-10-19 05:57:00,57.97,57.97,57.97,57.97,1.0,CAMT +2023-10-19 05:56:00,57.98,57.98,57.98,57.98,1.0,CAMT +2023-10-19 05:55:00,57.99,57.99,57.99,57.99,1.0,CAMT +2023-10-19 05:54:00,58.0,58.0,58.0,58.0,1.0,CAMT +2023-10-19 05:53:00,57.99,57.99,57.99,57.99,1.0,CAMT +2023-10-19 05:50:00,58.03,58.03,58.03,58.03,1.0,CAMT +2023-10-19 05:48:00,58.04,58.04,58.04,58.04,2.0,CAMT +2023-10-19 05:47:00,58.05,58.05,58.05,58.05,2.0,CAMT +2023-10-19 04:55:00,58.07,58.07,58.07,58.07,80.0,CAMT +2023-10-19 04:43:00,58.3,58.3,58.3,58.3,16.0,CAMT +2023-10-19 04:15:00,57.8,57.8,57.8,57.8,1.0,CAMT +2023-10-18 16:36:00,57.24,57.24,57.24,57.24,1.0,CAMT +2023-10-18 16:34:00,58.41,58.41,58.35,58.35,159.0,CAMT +2023-10-18 16:22:00,58.4,58.4,58.4,58.4,153.0,CAMT +2023-10-18 16:04:00,57.86,57.86,57.86,57.86,1.0,CAMT +2023-10-18 16:01:00,58.4,58.4,58.4,58.4,100.0,CAMT +2023-10-18 16:00:00,58.36,58.4,58.36,58.4,21578.0,CAMT +2023-10-18 15:59:00,58.395,58.41,58.36,58.36,7615.0,CAMT +2023-10-18 15:58:00,58.41,58.41,58.39,58.4,6462.0,CAMT +2023-10-18 15:57:00,58.4,58.41,58.4,58.41,3582.0,CAMT +2023-10-18 15:56:00,58.38,58.41,58.38,58.4,3710.0,CAMT +2023-10-18 15:55:00,58.39,58.46,58.36,58.36,7446.0,CAMT +2023-10-18 15:54:00,58.465,58.465,58.4,58.41,5467.0,CAMT +2023-10-18 15:53:00,58.44,58.475,58.44,58.475,388.0,CAMT +2023-10-18 15:52:00,58.39,58.445,58.39,58.41,3664.0,CAMT +2023-10-18 15:51:00,58.39,58.39,58.39,58.39,392.0,CAMT +2023-10-18 15:50:00,58.32,58.39,58.32,58.357,1318.0,CAMT +2023-10-18 15:49:00,58.45,58.45,58.4,58.4,762.0,CAMT +2023-10-18 15:48:00,58.375,58.395,58.375,58.395,391.0,CAMT +2023-10-18 15:47:00,58.46,58.46,58.46,58.46,181.0,CAMT +2023-10-18 15:46:00,58.4,58.442,58.38,58.41,1306.0,CAMT +2023-10-18 15:45:00,58.53,58.53,58.36,58.37,1337.0,CAMT +2023-10-18 15:44:00,58.61,58.61,58.61,58.61,231.0,CAMT +2023-10-18 15:43:00,58.577,58.577,58.565,58.565,1050.0,CAMT +2023-10-18 15:41:00,58.61,58.635,58.58,58.58,1928.0,CAMT +2023-10-18 15:40:00,58.55,58.625,58.55,58.625,2149.0,CAMT +2023-10-18 15:39:00,58.6,58.605,58.56,58.57,2035.0,CAMT +2023-10-18 15:38:00,58.55,58.55,58.55,58.55,170.0,CAMT +2023-10-18 15:37:00,58.595,58.595,58.595,58.595,359.0,CAMT +2023-10-18 15:36:00,58.57,58.57,58.57,58.57,218.0,CAMT +2023-10-18 15:35:00,58.56,58.595,58.5,58.52,2501.0,CAMT +2023-10-18 15:34:00,58.57,58.57,58.57,58.57,479.0,CAMT +2023-10-18 15:31:00,58.5,58.51,58.41,58.41,567.0,CAMT +2023-10-18 15:30:00,58.49,58.49,58.49,58.49,285.0,CAMT +2023-10-18 15:24:00,58.58,58.58,58.58,58.58,104.0,CAMT +2023-10-18 15:22:00,58.6,58.6,58.6,58.6,364.0,CAMT +2023-10-18 15:21:00,58.41,58.41,58.41,58.41,1056.0,CAMT +2023-10-18 15:20:00,58.485,58.485,58.41,58.41,413.0,CAMT +2023-10-18 15:19:00,58.5,58.5,58.5,58.5,266.0,CAMT +2023-10-18 15:18:00,58.48,58.48,58.455,58.455,254.0,CAMT +2023-10-18 15:14:00,58.45,58.45,58.45,58.45,115.0,CAMT +2023-10-18 15:13:00,58.495,58.495,58.41,58.41,931.0,CAMT +2023-10-18 15:12:00,58.48,58.51,58.48,58.505,421.0,CAMT +2023-10-18 15:08:00,58.4,58.4,58.4,58.4,142.0,CAMT +2023-10-18 15:07:00,58.37,58.395,58.32,58.395,491.0,CAMT +2023-10-18 15:06:00,58.42,58.42,58.42,58.42,145.0,CAMT +2023-10-18 15:02:00,58.535,58.535,58.535,58.535,408.0,CAMT +2023-10-18 14:58:00,58.62,58.62,58.62,58.62,112.0,CAMT +2023-10-18 14:57:00,58.609,58.609,58.609,58.609,351.0,CAMT +2023-10-18 14:53:00,58.565,58.565,58.565,58.565,202.0,CAMT +2023-10-18 14:52:00,58.65,58.65,58.566,58.567,420.0,CAMT +2023-10-18 14:51:00,58.555,58.555,58.555,58.555,139.0,CAMT +2023-10-18 14:50:00,58.65,58.65,58.62,58.62,973.0,CAMT +2023-10-18 14:47:00,58.72,58.74,58.72,58.74,320.0,CAMT +2023-10-18 14:44:00,58.72,58.72,58.72,58.72,300.0,CAMT +2023-10-18 14:41:00,58.76,58.76,58.76,58.76,564.0,CAMT +2023-10-18 14:40:00,58.825,58.83,58.825,58.83,337.0,CAMT +2023-10-18 14:39:00,58.78,58.815,58.78,58.81,682.0,CAMT +2023-10-18 14:37:00,58.74,58.8,58.74,58.8,818.0,CAMT +2023-10-18 14:36:00,58.7,58.7,58.69,58.69,476.0,CAMT +2023-10-18 14:35:00,58.67,58.67,58.67,58.67,178.0,CAMT +2023-10-18 14:34:00,58.66,58.68,58.66,58.66,516.0,CAMT +2023-10-18 14:32:00,58.71,58.72,58.71,58.71,931.0,CAMT +2023-10-18 14:30:00,58.735,58.735,58.735,58.735,206.0,CAMT +2023-10-18 14:28:00,58.64,58.705,58.64,58.705,278.0,CAMT +2023-10-18 14:14:00,58.54,58.55,58.54,58.55,575.0,CAMT +2023-10-18 14:12:00,58.77,58.77,58.71,58.71,223.0,CAMT +2023-10-18 14:10:00,58.61,58.61,58.6,58.61,763.0,CAMT +2023-10-18 14:08:00,58.49,58.6,58.49,58.6,1438.0,CAMT +2023-10-18 14:06:00,58.4,58.4,58.385,58.385,373.0,CAMT +2023-10-18 14:03:00,58.395,58.395,58.395,58.395,103.0,CAMT +2023-10-18 14:02:00,58.44,58.44,58.43,58.43,915.0,CAMT +2023-10-18 13:59:00,58.495,58.51,58.495,58.51,302.0,CAMT +2023-10-18 13:56:00,58.5,58.5,58.5,58.5,100.0,CAMT +2023-10-18 13:49:00,58.34,58.4,58.34,58.38,1065.0,CAMT +2023-10-18 13:47:00,58.271,58.271,58.271,58.271,637.0,CAMT +2023-10-18 13:46:00,58.34,58.34,58.315,58.315,600.0,CAMT +2023-10-18 13:35:00,58.51,58.54,58.51,58.54,352.0,CAMT +2023-10-18 13:32:00,58.76,58.76,58.76,58.76,570.0,CAMT +2023-10-18 13:31:00,58.72,58.75,58.72,58.74,910.0,CAMT +2023-10-18 13:27:00,58.765,58.765,58.765,58.765,121.0,CAMT +2023-10-18 13:26:00,58.76,58.76,58.76,58.76,142.0,CAMT +2023-10-18 13:24:00,58.76,58.76,58.75,58.75,587.0,CAMT +2023-10-18 13:20:00,58.8,58.8,58.8,58.8,101.0,CAMT +2023-10-18 13:16:00,58.79,58.79,58.79,58.79,294.0,CAMT +2023-10-18 13:15:00,58.86,58.87,58.86,58.87,406.0,CAMT +2023-10-18 13:14:00,58.817,58.82,58.817,58.82,801.0,CAMT +2023-10-18 13:12:00,58.72,58.72,58.72,58.72,237.0,CAMT +2023-10-18 13:11:00,58.56,58.57,58.56,58.57,301.0,CAMT +2023-10-18 13:10:00,58.64,58.64,58.55,58.6,1141.0,CAMT +2023-10-18 13:07:00,58.575,58.575,58.57,58.57,321.0,CAMT +2023-10-18 13:06:00,58.57,58.575,58.57,58.575,300.0,CAMT +2023-10-18 13:05:00,58.55,58.6,58.52,58.57,652.0,CAMT +2023-10-18 13:04:00,58.45,58.5,58.45,58.5,1209.0,CAMT +2023-10-18 13:02:00,58.48,58.48,58.34,58.34,627.0,CAMT +2023-10-18 13:01:00,58.395,58.5,58.395,58.5,2628.0,CAMT +2023-10-18 13:00:00,58.395,58.395,58.36,58.36,286.0,CAMT +2023-10-18 12:57:00,58.395,58.395,58.395,58.395,502.0,CAMT +2023-10-18 12:55:00,58.3,58.3,58.3,58.3,170.0,CAMT +2023-10-18 12:51:00,58.28,58.28,58.28,58.28,357.0,CAMT +2023-10-18 12:49:00,58.44,58.44,58.355,58.355,233.0,CAMT +2023-10-18 12:48:00,58.2,58.2,58.2,58.2,246.0,CAMT +2023-10-18 12:47:00,58.39,58.39,58.39,58.39,501.0,CAMT +2023-10-18 12:43:00,58.41,58.41,58.41,58.41,234.0,CAMT +2023-10-18 12:42:00,58.48,58.48,58.46,58.46,207.0,CAMT +2023-10-18 12:38:00,58.38,58.385,58.38,58.385,214.0,CAMT +2023-10-18 12:37:00,58.375,58.43,58.375,58.395,611.0,CAMT +2023-10-18 12:36:00,58.365,58.55,58.33,58.33,1903.0,CAMT +2023-10-18 12:35:00,58.345,58.36,58.345,58.36,293.0,CAMT +2023-10-18 12:34:00,58.315,58.32,58.315,58.32,216.0,CAMT +2023-10-18 12:30:00,58.31,58.31,58.21,58.3,388.0,CAMT +2023-10-18 12:29:00,58.315,58.315,58.315,58.315,288.0,CAMT +2023-10-18 12:28:00,58.3,58.31,58.3,58.31,210.0,CAMT +2023-10-18 12:27:00,58.29,58.36,58.0,58.22,4905.0,CAMT +2023-10-18 12:26:00,58.4,58.4,58.09,58.25,5923.0,CAMT +2023-10-18 12:22:00,58.43,58.52,58.27,58.29,2183.0,CAMT +2023-10-18 12:21:00,58.47,58.47,58.47,58.47,116.0,CAMT +2023-10-18 12:20:00,58.515,58.515,58.505,58.505,203.0,CAMT +2023-10-18 12:19:00,58.52,58.52,58.385,58.41,1317.0,CAMT +2023-10-18 12:18:00,58.37,58.37,58.37,58.37,1055.0,CAMT +2023-10-18 12:17:00,58.56,58.56,58.56,58.56,370.0,CAMT +2023-10-18 12:16:00,58.79,58.79,58.79,58.79,106.0,CAMT +2023-10-18 12:14:00,58.65,58.65,58.65,58.65,131.0,CAMT +2023-10-18 12:13:00,58.63,58.63,58.63,58.63,314.0,CAMT +2023-10-18 12:10:00,58.82,58.82,58.82,58.82,1067.0,CAMT +2023-10-18 12:08:00,58.575,58.575,58.575,58.575,120.0,CAMT +2023-10-18 12:07:00,58.565,58.565,58.565,58.565,1312.0,CAMT +2023-10-18 12:05:00,58.6,58.6,58.6,58.6,394.0,CAMT +2023-10-18 12:04:00,58.61,58.7,58.61,58.7,463.0,CAMT +2023-10-18 12:03:00,58.47,58.69,58.47,58.69,1155.0,CAMT +2023-10-18 12:02:00,58.37,58.39,58.37,58.38,2370.0,CAMT +2023-10-18 12:01:00,58.394,58.394,58.33,58.33,663.0,CAMT +2023-10-18 11:56:00,58.62,58.62,58.62,58.62,139.0,CAMT +2023-10-18 11:51:00,58.61,58.61,58.61,58.61,835.0,CAMT +2023-10-18 11:49:00,58.59,58.74,58.54,58.54,1205.0,CAMT +2023-10-18 11:44:00,58.72,58.72,58.61,58.61,202.0,CAMT +2023-10-18 11:43:00,58.87,58.87,58.75,58.75,461.0,CAMT +2023-10-18 11:42:00,58.81,58.81,58.81,58.81,174.0,CAMT +2023-10-18 11:40:00,58.75,58.8,58.75,58.8,1175.0,CAMT +2023-10-18 11:38:00,58.74,58.74,58.74,58.74,103.0,CAMT +2023-10-18 11:35:00,58.72,58.72,58.72,58.72,266.0,CAMT +2023-10-18 11:34:00,58.87,58.87,58.825,58.825,689.0,CAMT +2023-10-18 11:33:00,58.83,58.83,58.83,58.83,104.0,CAMT +2023-10-18 11:29:00,58.76,58.76,58.76,58.76,400.0,CAMT +2023-10-18 11:28:00,58.94,58.94,58.94,58.94,106.0,CAMT +2023-10-18 11:26:00,58.96,58.96,58.96,58.96,387.0,CAMT +2023-10-18 11:25:00,59.0,59.0,59.0,59.0,650.0,CAMT +2023-10-18 11:24:00,58.885,58.885,58.885,58.885,100.0,CAMT +2023-10-18 11:23:00,59.0,59.01,58.92,58.92,1186.0,CAMT +2023-10-18 11:21:00,59.11,59.11,59.11,59.11,140.0,CAMT +2023-10-18 11:19:00,59.1,59.1,59.08,59.1,1917.0,CAMT +2023-10-18 11:18:00,59.01,59.01,59.01,59.01,450.0,CAMT +2023-10-18 11:17:00,58.95,59.05,58.95,59.01,3180.0,CAMT +2023-10-18 11:16:00,59.0,59.0,59.0,59.0,139.0,CAMT +2023-10-18 11:13:00,59.06,59.06,58.96,59.0,1606.0,CAMT +2023-10-18 11:12:00,59.0,59.0,59.0,59.0,501.0,CAMT +2023-10-18 11:10:00,58.89,59.0,58.89,59.0,1095.0,CAMT +2023-10-18 11:09:00,58.829,58.829,58.829,58.829,250.0,CAMT +2023-10-18 11:06:00,58.97,59.0,58.92,58.92,1400.0,CAMT +2023-10-18 11:05:00,59.0,59.0,59.0,59.0,221.0,CAMT +2023-10-18 11:04:00,59.03,59.03,59.0,59.025,1006.0,CAMT +2023-10-18 11:03:00,59.1,59.18,59.1,59.1,2543.0,CAMT +2023-10-18 11:02:00,59.025,59.025,59.025,59.025,105.0,CAMT +2023-10-18 11:01:00,59.15,59.154,58.985,58.985,3716.0,CAMT +2023-10-18 11:00:00,59.13,59.13,59.1,59.1,706.0,CAMT +2023-10-18 10:57:00,59.2,59.2,59.2,59.2,829.0,CAMT +2023-10-18 10:56:00,59.07,59.07,59.06,59.06,474.0,CAMT +2023-10-18 10:52:00,59.12,59.2,59.12,59.2,784.0,CAMT +2023-10-18 10:47:00,59.07,59.07,58.96,59.04,1826.0,CAMT +2023-10-18 10:43:00,59.03,59.03,59.0,59.0,787.0,CAMT +2023-10-18 10:41:00,58.83,59.0,58.83,59.0,4223.0,CAMT +2023-10-18 10:40:00,58.69,58.82,58.69,58.82,1622.0,CAMT +2023-10-18 10:38:00,58.83,58.83,58.83,58.83,150.0,CAMT +2023-10-18 10:34:00,58.76,58.82,58.76,58.82,700.0,CAMT +2023-10-18 10:33:00,58.95,58.95,58.95,58.95,442.0,CAMT +2023-10-18 10:32:00,59.195,59.195,59.17,59.17,234.0,CAMT +2023-10-18 10:30:00,59.2,59.2,59.2,59.2,200.0,CAMT +2023-10-18 10:29:00,59.51,59.51,59.51,59.51,291.0,CAMT +2023-10-18 10:27:00,59.5,59.5,59.5,59.5,106.0,CAMT +2023-10-18 10:26:00,59.63,59.63,59.53,59.53,1855.0,CAMT +2023-10-18 10:22:00,59.72,59.72,59.67,59.67,840.0,CAMT +2023-10-18 10:21:00,60.03,60.03,60.03,60.03,1016.0,CAMT +2023-10-18 10:20:00,59.64,59.755,59.64,59.755,1512.0,CAMT +2023-10-18 10:18:00,59.41,59.5,59.31,59.31,2371.0,CAMT +2023-10-18 10:17:00,59.15,59.59,59.15,59.5,8119.0,CAMT +2023-10-18 10:16:00,59.02,59.02,59.02,59.02,340.0,CAMT +2023-10-18 10:15:00,58.87,59.0,58.87,59.0,1542.0,CAMT +2023-10-18 10:14:00,58.87,58.98,58.85,58.98,5077.0,CAMT +2023-10-18 10:13:00,58.52,58.9,58.51,58.87,6282.0,CAMT +2023-10-18 10:12:00,58.51,58.51,58.51,58.51,139.0,CAMT +2023-10-18 10:10:00,58.44,58.48,58.43,58.44,8064.0,CAMT +2023-10-18 10:09:00,58.415,58.415,58.415,58.415,309.0,CAMT +2023-10-18 10:08:00,58.42,58.42,58.35,58.415,340.0,CAMT +2023-10-18 10:07:00,58.46,58.46,58.46,58.46,266.0,CAMT +2023-10-18 10:06:00,58.409,58.408,58.409,58.409,145.0,CAMT +2023-10-18 10:05:00,58.46,58.46,58.46,58.46,275.0,CAMT +2023-10-18 10:04:00,58.085,58.48,58.08,58.44,6608.0,CAMT +2023-10-18 10:03:00,57.97,57.97,57.97,57.97,1076.0,CAMT +2023-10-18 10:02:00,58.04,58.08,58.04,58.04,1816.0,CAMT +2023-10-18 10:01:00,57.87,57.92,57.87,57.92,2786.0,CAMT +2023-10-18 10:00:00,58.02,58.02,58.02,58.02,427.0,CAMT +2023-10-18 09:59:00,58.05,58.05,57.86,57.865,2349.0,CAMT +2023-10-18 09:58:00,58.09,58.13,58.01,58.01,522.0,CAMT +2023-10-18 09:57:00,57.91,58.11,57.91,58.11,2959.0,CAMT +2023-10-18 09:56:00,57.86,57.92,57.86,57.905,785.0,CAMT +2023-10-18 09:55:00,57.92,57.96,57.865,57.92,1240.0,CAMT +2023-10-18 09:54:00,57.925,58.07,57.92,57.92,1934.0,CAMT +2023-10-18 09:53:00,58.02,58.03,58.02,58.02,532.0,CAMT +2023-10-18 09:52:00,58.06,58.15,58.06,58.14,3666.0,CAMT +2023-10-18 09:51:00,57.825,58.015,57.7,57.99,16943.0,CAMT +2023-10-18 09:50:00,57.75,57.84,57.75,57.825,2034.0,CAMT +2023-10-18 09:49:00,57.82,57.82,57.82,57.82,177.0,CAMT +2023-10-18 09:48:00,57.6,57.71,57.495,57.71,3426.0,CAMT +2023-10-18 09:47:00,57.51,57.51,57.505,57.505,472.0,CAMT +2023-10-18 09:46:00,57.3,57.3,57.3,57.3,1224.0,CAMT +2023-10-18 09:45:00,57.28,57.3,57.28,57.28,1414.0,CAMT +2023-10-18 09:44:00,57.5,57.5,57.21,57.21,1238.0,CAMT +2023-10-18 09:43:00,57.55,57.57,57.44,57.45,1521.0,CAMT +2023-10-18 09:40:00,57.55,57.55,57.43,57.43,719.0,CAMT +2023-10-18 09:39:00,57.48,57.571,57.48,57.571,1301.0,CAMT +2023-10-18 09:38:00,57.4,57.4,57.4,57.4,180.0,CAMT +2023-10-18 09:37:00,57.74,57.89,57.5,57.5,2687.0,CAMT +2023-10-18 09:36:00,58.36,58.36,57.81,57.81,2558.0,CAMT +2023-10-18 09:35:00,58.35,58.35,58.35,58.35,245.0,CAMT +2023-10-18 09:34:00,58.14,58.3,58.14,58.26,1646.0,CAMT +2023-10-18 09:33:00,57.8,58.05,57.8,58.05,1593.0,CAMT +2023-10-18 09:31:00,57.84,57.84,57.77,57.77,1016.0,CAMT +2023-10-18 09:30:00,58.03,58.17,57.81,57.81,4290.0,CAMT +2023-10-18 09:29:00,58.15,58.15,57.99,57.99,405.0,CAMT +2023-10-18 09:26:00,58.09,58.09,58.0,58.0,229.0,CAMT +2023-10-18 09:25:00,58.0,58.0,58.0,58.0,1.0,CAMT +2023-10-18 09:06:00,58.21,58.21,58.21,58.21,6.0,CAMT +2023-10-18 08:52:00,58.54,58.54,58.5,58.5,1230.0,CAMT +2023-10-18 08:47:00,58.52,58.52,58.52,58.52,105.0,CAMT +2023-10-18 08:26:00,58.7,58.7,58.7,58.7,13.0,CAMT +2023-10-18 08:17:00,58.74,58.74,58.74,58.74,5.0,CAMT +2023-10-18 07:45:00,58.74,58.74,58.74,58.74,9.0,CAMT +2023-10-18 07:41:00,58.8,58.81,58.8,58.81,242.0,CAMT +2023-10-17 19:11:00,59.21,59.21,59.21,59.21,1.0,CAMT +2023-10-17 17:44:00,59.94,59.94,59.94,59.94,20.0,CAMT +2023-10-17 16:00:00,59.5,59.55,59.5,59.55,21029.0,CAMT +2023-10-17 15:59:00,59.57,59.57,59.5,59.5,7567.0,CAMT +2023-10-17 15:58:00,59.36,59.56,59.36,59.56,9609.0,CAMT +2023-10-17 15:57:00,59.4,59.4,59.35,59.36,4255.0,CAMT +2023-10-17 15:56:00,59.48,59.48,59.39,59.395,5487.0,CAMT +2023-10-17 15:55:00,59.49,59.5,59.47,59.48,2127.0,CAMT +2023-10-17 15:54:00,59.48,59.5,59.41,59.45,5397.0,CAMT +2023-10-17 15:53:00,59.44,59.44,59.43,59.43,1542.0,CAMT +2023-10-17 15:52:00,59.395,59.44,59.395,59.41,3161.0,CAMT +2023-10-17 15:51:00,59.355,59.425,59.355,59.395,2382.0,CAMT +2023-10-17 15:50:00,59.41,59.41,59.35,59.35,2600.0,CAMT +2023-10-17 15:49:00,59.43,59.45,59.41,59.43,3187.0,CAMT +2023-10-17 15:48:00,59.5,59.5,59.44,59.49,791.0,CAMT +2023-10-17 15:47:00,59.49,59.5,59.49,59.5,515.0,CAMT +2023-10-17 15:46:00,59.41,59.44,59.41,59.44,421.0,CAMT +2023-10-17 15:45:00,59.45,59.5,59.41,59.41,2349.0,CAMT +2023-10-17 15:44:00,59.4,59.41,59.4,59.41,422.0,CAMT +2023-10-17 15:42:00,59.301,59.41,59.301,59.41,3157.0,CAMT +2023-10-17 15:41:00,59.28,59.31,59.24,59.31,3258.0,CAMT +2023-10-17 15:40:00,59.405,59.405,59.345,59.345,860.0,CAMT +2023-10-17 15:38:00,59.44,59.49,59.281,59.49,10215.0,CAMT +2023-10-17 15:37:00,59.42,59.49,59.37,59.49,1730.0,CAMT +2023-10-17 15:36:00,59.55,59.55,59.43,59.43,4121.0,CAMT +2023-10-17 15:35:00,59.45,59.46,59.41,59.42,2306.0,CAMT +2023-10-17 15:34:00,59.55,59.55,59.51,59.51,1529.0,CAMT +2023-10-17 15:33:00,59.545,59.545,59.545,59.545,581.0,CAMT +2023-10-17 15:32:00,59.475,59.52,59.475,59.515,1453.0,CAMT +2023-10-17 15:31:00,59.45,59.47,59.42,59.42,847.0,CAMT +2023-10-17 15:30:00,59.53,59.53,59.454,59.454,616.0,CAMT +2023-10-17 15:29:00,59.48,59.48,59.48,59.48,235.0,CAMT +2023-10-17 15:28:00,59.49,59.49,59.38,59.449,519.0,CAMT +2023-10-17 15:27:00,59.58,59.58,59.58,59.58,1002.0,CAMT +2023-10-17 15:26:00,59.59,59.64,59.59,59.64,747.0,CAMT +2023-10-17 15:25:00,59.55,59.55,59.55,59.55,170.0,CAMT +2023-10-17 15:23:00,59.7,59.7,59.62,59.67,1217.0,CAMT +2023-10-17 15:21:00,59.71,59.71,59.71,59.71,1007.0,CAMT +2023-10-17 15:19:00,59.53,59.58,59.53,59.58,1255.0,CAMT +2023-10-17 15:14:00,59.555,59.59,59.49,59.5,2306.0,CAMT +2023-10-17 15:13:00,59.505,59.69,59.505,59.615,3658.0,CAMT +2023-10-17 15:11:00,59.53,59.53,59.45,59.45,1717.0,CAMT +2023-10-17 15:09:00,59.62,59.65,59.62,59.65,1312.0,CAMT +2023-10-17 15:08:00,59.69,59.767,59.69,59.767,982.0,CAMT +2023-10-17 15:06:00,59.58,59.66,59.58,59.62,1603.0,CAMT +2023-10-17 15:05:00,59.6,59.6,59.57,59.57,336.0,CAMT +2023-10-17 15:04:00,59.63,59.63,59.58,59.58,617.0,CAMT +2023-10-17 15:03:00,59.55,59.55,59.55,59.55,200.0,CAMT +2023-10-17 15:02:00,59.6,59.61,59.54,59.56,1444.0,CAMT +2023-10-17 15:01:00,59.82,59.82,59.6,59.6,874.0,CAMT +2023-10-17 15:00:00,59.65,59.777,59.65,59.735,686.0,CAMT +2023-10-17 14:58:00,59.68,59.68,59.68,59.68,101.0,CAMT +2023-10-17 14:57:00,59.815,59.815,59.73,59.73,211.0,CAMT +2023-10-17 14:55:00,59.69,59.72,59.69,59.72,283.0,CAMT +2023-10-17 14:54:00,59.93,59.93,59.76,59.815,1853.0,CAMT +2023-10-17 14:53:00,60.07,60.07,59.98,59.99,1267.0,CAMT +2023-10-17 14:52:00,60.01,60.01,59.99,60.0,1013.0,CAMT +2023-10-17 14:51:00,59.97,59.97,59.97,59.97,171.0,CAMT +2023-10-17 14:49:00,59.98,60.0,59.93,60.0,565.0,CAMT +2023-10-17 14:48:00,59.89,59.975,59.89,59.975,539.0,CAMT +2023-10-17 14:47:00,59.92,59.92,59.89,59.89,288.0,CAMT +2023-10-17 14:43:00,59.86,59.89,59.85,59.85,1068.0,CAMT +2023-10-17 14:42:00,59.97,59.97,59.95,59.95,1103.0,CAMT +2023-10-17 14:38:00,59.74,60.08,59.74,59.99,5382.0,CAMT +2023-10-17 14:37:00,59.74,59.74,59.74,59.74,586.0,CAMT +2023-10-17 14:36:00,59.71,59.71,59.71,59.71,151.0,CAMT +2023-10-17 14:35:00,59.74,59.74,59.68,59.68,354.0,CAMT +2023-10-17 14:33:00,59.73,59.83,59.73,59.83,386.0,CAMT +2023-10-17 14:32:00,60.01,60.01,59.77,59.77,3921.0,CAMT +2023-10-17 14:31:00,60.055,60.055,59.96,60.03,326.0,CAMT +2023-10-17 14:30:00,59.94,59.94,59.94,59.94,160.0,CAMT +2023-10-17 14:29:00,60.05,60.05,59.95,59.95,640.0,CAMT +2023-10-17 14:28:00,60.0,60.0,60.0,60.0,102.0,CAMT +2023-10-17 14:26:00,60.03,60.03,60.03,60.03,207.0,CAMT +2023-10-17 14:24:00,60.03,60.03,60.03,60.03,112.0,CAMT +2023-10-17 14:21:00,60.13,60.13,60.13,60.13,1003.0,CAMT +2023-10-17 14:18:00,60.187,60.187,60.187,60.187,401.0,CAMT +2023-10-17 14:17:00,60.02,60.115,60.02,60.115,206.0,CAMT +2023-10-17 14:14:00,60.24,60.24,60.24,60.24,125.0,CAMT +2023-10-17 14:12:00,59.9,60.12,59.89,60.12,6191.0,CAMT +2023-10-17 14:11:00,59.8,59.88,59.78,59.855,1359.0,CAMT +2023-10-17 14:10:00,59.81,59.81,59.81,59.81,339.0,CAMT +2023-10-17 14:09:00,59.84,59.84,59.84,59.84,570.0,CAMT +2023-10-17 14:07:00,59.77,59.77,59.77,59.77,241.0,CAMT +2023-10-17 14:06:00,59.84,59.84,59.84,59.84,245.0,CAMT +2023-10-17 14:05:00,59.76,59.84,59.76,59.84,1009.0,CAMT +2023-10-17 14:04:00,59.77,59.77,59.77,59.77,276.0,CAMT +2023-10-17 14:03:00,59.77,59.77,59.73,59.73,619.0,CAMT +2023-10-17 14:02:00,59.77,59.77,59.735,59.765,382.0,CAMT +2023-10-17 14:01:00,59.766,59.77,59.766,59.77,269.0,CAMT +2023-10-17 13:59:00,59.76,59.77,59.76,59.77,385.0,CAMT +2023-10-17 13:58:00,59.765,59.765,59.74,59.74,225.0,CAMT +2023-10-17 13:57:00,59.8,59.8,59.76,59.76,460.0,CAMT +2023-10-17 13:56:00,59.7,59.8,59.69,59.8,562.0,CAMT +2023-10-17 13:54:00,59.84,59.84,59.83,59.83,218.0,CAMT +2023-10-17 13:53:00,59.8,59.915,59.8,59.915,554.0,CAMT +2023-10-17 13:52:00,60.03,60.03,60.015,60.02,641.0,CAMT +2023-10-17 13:51:00,60.03,60.03,59.89,59.89,618.0,CAMT +2023-10-17 13:50:00,59.88,60.03,59.88,60.03,269.0,CAMT +2023-10-17 13:49:00,60.17,60.17,60.17,60.17,241.0,CAMT +2023-10-17 13:47:00,60.07,60.07,60.04,60.05,502.0,CAMT +2023-10-17 13:46:00,60.21,60.21,60.06,60.06,698.0,CAMT +2023-10-17 13:45:00,60.265,60.265,60.265,60.265,111.0,CAMT +2023-10-17 13:44:00,60.29,60.29,60.29,60.29,536.0,CAMT +2023-10-17 13:43:00,60.165,60.28,60.14,60.245,2706.0,CAMT +2023-10-17 13:41:00,60.195,60.195,60.195,60.195,112.0,CAMT +2023-10-17 13:40:00,60.2,60.2,60.17,60.19,699.0,CAMT +2023-10-17 13:39:00,60.15,60.15,60.14,60.15,1219.0,CAMT +2023-10-17 13:38:00,60.2,60.2,60.2,60.2,205.0,CAMT +2023-10-17 13:36:00,60.19,60.19,60.19,60.19,221.0,CAMT +2023-10-17 13:35:00,60.09,60.13,60.09,60.13,383.0,CAMT +2023-10-17 13:34:00,60.02,60.02,60.02,60.02,144.0,CAMT +2023-10-17 13:32:00,60.01,60.01,59.78,59.95,600.0,CAMT +2023-10-17 13:31:00,60.0,60.05,59.99,60.05,2497.0,CAMT +2023-10-17 13:29:00,60.0,60.14,60.0,60.04,4316.0,CAMT +2023-10-17 13:28:00,59.91,59.93,59.91,59.93,1015.0,CAMT +2023-10-17 13:27:00,59.87,59.88,59.87,59.88,200.0,CAMT +2023-10-17 13:25:00,59.82,59.96,59.82,59.93,1577.0,CAMT +2023-10-17 13:24:00,59.99,60.03,59.99,60.02,481.0,CAMT +2023-10-17 13:23:00,59.98,59.98,59.98,59.98,114.0,CAMT +2023-10-17 13:22:00,60.07,60.08,59.91,59.98,1345.0,CAMT +2023-10-17 13:21:00,60.08,60.08,60.01,60.045,1445.0,CAMT +2023-10-17 13:20:00,60.09,60.101,60.09,60.101,450.0,CAMT +2023-10-17 13:17:00,60.2,60.2,60.155,60.155,208.0,CAMT +2023-10-17 13:16:00,60.17,60.17,60.17,60.17,701.0,CAMT +2023-10-17 13:15:00,60.045,60.07,60.045,60.07,661.0,CAMT +2023-10-17 13:13:00,60.03,60.05,60.02,60.05,372.0,CAMT +2023-10-17 13:06:00,60.25,60.25,60.24,60.24,501.0,CAMT +2023-10-17 13:05:00,60.38,60.38,60.16,60.18,3043.0,CAMT +2023-10-17 13:01:00,60.48,60.5,60.47,60.5,743.0,CAMT +2023-10-17 12:58:00,60.22,60.56,60.22,60.49,4339.0,CAMT +2023-10-17 12:57:00,60.295,60.295,60.29,60.29,923.0,CAMT +2023-10-17 12:56:00,60.295,60.295,60.295,60.295,160.0,CAMT +2023-10-17 12:54:00,60.28,60.28,60.28,60.28,314.0,CAMT +2023-10-17 12:52:00,60.21,60.21,60.21,60.21,168.0,CAMT +2023-10-17 12:49:00,60.14,60.14,60.11,60.11,917.0,CAMT +2023-10-17 12:48:00,60.14,60.14,60.14,60.14,155.0,CAMT +2023-10-17 12:47:00,60.21,60.34,59.94,60.34,1962.0,CAMT +2023-10-17 12:46:00,60.365,60.365,60.365,60.365,100.0,CAMT +2023-10-17 12:43:00,60.36,60.43,60.28,60.415,1944.0,CAMT +2023-10-17 12:42:00,60.395,60.5,60.395,60.5,300.0,CAMT +2023-10-17 12:40:00,60.44,60.44,60.425,60.425,1498.0,CAMT +2023-10-17 12:39:00,60.42,60.42,60.42,60.42,100.0,CAMT +2023-10-17 12:34:00,60.64,60.64,60.6,60.6,824.0,CAMT +2023-10-17 12:32:00,60.52,60.52,60.52,60.52,198.0,CAMT +2023-10-17 12:31:00,60.48,60.53,60.42,60.42,2570.0,CAMT +2023-10-17 12:30:00,60.5,60.6,60.5,60.6,303.0,CAMT +2023-10-17 12:25:00,60.595,60.71,60.595,60.6,2711.0,CAMT +2023-10-17 12:24:00,60.73,60.76,60.54,60.61,2019.0,CAMT +2023-10-17 12:23:00,60.89,60.89,60.84,60.84,580.0,CAMT +2023-10-17 12:18:00,60.96,61.02,60.75,60.75,1573.0,CAMT +2023-10-17 12:17:00,60.76,60.89,60.75,60.89,2677.0,CAMT +2023-10-17 12:15:00,61.17,61.17,61.17,61.17,326.0,CAMT +2023-10-17 12:13:00,61.515,61.56,61.35,61.39,3042.0,CAMT +2023-10-17 12:12:00,61.42,61.42,61.42,61.42,311.0,CAMT +2023-10-17 12:11:00,61.48,61.48,61.41,61.475,839.0,CAMT +2023-10-17 12:10:00,61.55,61.55,61.44,61.48,4117.0,CAMT +2023-10-17 12:09:00,61.47,61.47,61.47,61.47,244.0,CAMT +2023-10-17 12:08:00,61.4,61.4,61.4,61.4,119.0,CAMT +2023-10-17 12:07:00,61.34,61.49,61.34,61.4,1053.0,CAMT +2023-10-17 12:06:00,61.38,61.38,61.38,61.38,270.0,CAMT +2023-10-17 12:04:00,61.4,61.4,61.35,61.35,1242.0,CAMT +2023-10-17 12:03:00,61.55,61.55,61.41,61.45,638.0,CAMT +2023-10-17 12:02:00,61.44,61.52,61.44,61.52,582.0,CAMT +2023-10-17 12:00:00,61.385,61.5,61.385,61.5,3265.0,CAMT +2023-10-17 11:59:00,61.35,61.43,61.309,61.385,1945.0,CAMT +2023-10-17 11:58:00,61.37,61.37,61.355,61.355,300.0,CAMT +2023-10-17 11:57:00,61.34,61.48,61.34,61.397,4987.0,CAMT +2023-10-17 11:54:00,61.33,61.33,61.25,61.25,515.0,CAMT +2023-10-17 11:53:00,61.39,61.39,61.39,61.39,354.0,CAMT +2023-10-17 11:52:00,61.495,61.495,61.47,61.47,634.0,CAMT +2023-10-17 11:51:00,61.495,61.495,61.495,61.495,303.0,CAMT +2023-10-17 11:50:00,61.6,61.6,61.45,61.45,2370.0,CAMT +2023-10-17 11:48:00,61.62,61.62,61.59,61.59,266.0,CAMT +2023-10-17 11:46:00,61.655,61.655,61.655,61.655,202.0,CAMT +2023-10-17 11:44:00,61.575,61.575,61.575,61.575,195.0,CAMT +2023-10-17 11:43:00,61.61,61.61,61.53,61.57,1432.0,CAMT +2023-10-17 11:42:00,61.6,61.71,61.6,61.6,957.0,CAMT +2023-10-17 11:40:00,61.75,61.8,61.66,61.66,1420.0,CAMT +2023-10-17 11:39:00,61.71,61.71,61.637,61.637,326.0,CAMT +2023-10-17 11:37:00,61.33,61.66,61.33,61.66,2278.0,CAMT +2023-10-17 11:36:00,61.39,61.42,61.39,61.4,1451.0,CAMT +2023-10-17 11:35:00,61.4,61.42,61.3,61.3,1634.0,CAMT +2023-10-17 11:33:00,61.285,61.285,61.285,61.285,103.0,CAMT +2023-10-17 11:32:00,61.28,61.36,61.255,61.35,1686.0,CAMT +2023-10-17 11:31:00,61.145,61.145,61.145,61.145,106.0,CAMT +2023-10-17 11:29:00,61.095,61.19,61.095,61.19,1998.0,CAMT +2023-10-17 11:28:00,61.15,61.16,61.15,61.16,210.0,CAMT +2023-10-17 11:26:00,61.145,61.145,61.145,61.145,100.0,CAMT +2023-10-17 11:25:00,61.1,61.2,61.1,61.19,2056.0,CAMT +2023-10-17 11:23:00,61.18,61.24,61.15,61.24,3896.0,CAMT +2023-10-17 11:17:00,61.29,61.37,61.26,61.29,1724.0,CAMT +2023-10-17 11:16:00,61.19,61.25,61.19,61.19,753.0,CAMT +2023-10-17 11:15:00,61.18,61.32,61.18,61.25,11516.0,CAMT +2023-10-17 11:13:00,61.15,61.37,61.03,61.115,7247.0,CAMT +2023-10-17 11:12:00,61.04,61.095,61.02,61.05,1907.0,CAMT +2023-10-17 11:10:00,60.943,60.942,60.943,60.943,260.0,CAMT +2023-10-17 11:09:00,60.85,60.85,60.735,60.735,236.0,CAMT +2023-10-17 11:06:00,60.79,60.925,60.76,60.925,1501.0,CAMT +2023-10-17 11:05:00,60.86,60.895,60.76,60.895,2697.0,CAMT +2023-10-17 11:04:00,60.995,61.04,60.82,60.94,3391.0,CAMT +2023-10-17 11:03:00,60.985,60.985,60.985,60.985,189.0,CAMT +2023-10-17 11:02:00,60.99,60.99,60.83,60.89,3739.0,CAMT +2023-10-17 11:01:00,60.86,61.1,60.86,61.1,2091.0,CAMT +2023-10-17 10:59:00,60.96,60.96,60.96,60.96,367.0,CAMT +2023-10-17 10:58:00,61.21,61.21,61.21,61.21,1190.0,CAMT +2023-10-17 10:56:00,60.99,61.01,60.88,60.99,1706.0,CAMT +2023-10-17 10:55:00,60.67,60.78,60.56,60.78,2507.0,CAMT +2023-10-17 10:54:00,60.56,60.56,60.56,60.56,176.0,CAMT +2023-10-17 10:53:00,60.51,60.555,60.455,60.5,4156.0,CAMT +2023-10-17 10:52:00,60.67,60.67,60.67,60.67,360.0,CAMT +2023-10-17 10:51:00,60.68,60.68,60.68,60.68,194.0,CAMT +2023-10-17 10:50:00,60.7,60.7,60.69,60.69,912.0,CAMT +2023-10-17 10:49:00,60.69,60.69,60.69,60.69,178.0,CAMT +2023-10-17 10:48:00,60.57,60.7,60.485,60.7,2643.0,CAMT +2023-10-17 10:47:00,60.51,60.51,60.37,60.37,386.0,CAMT +2023-10-17 10:46:00,60.393,60.515,60.36,60.515,880.0,CAMT +2023-10-17 10:45:00,60.57,60.69,60.57,60.65,412.0,CAMT +2023-10-17 10:44:00,60.43,60.44,60.43,60.43,609.0,CAMT +2023-10-17 10:43:00,60.4,60.4,60.4,60.4,248.0,CAMT +2023-10-17 10:42:00,60.305,60.395,60.21,60.395,1087.0,CAMT +2023-10-17 10:41:00,60.22,60.335,60.145,60.31,4701.0,CAMT +2023-10-17 10:40:00,60.44,60.44,60.44,60.44,743.0,CAMT +2023-10-17 10:39:00,60.44,60.44,60.44,60.44,988.0,CAMT +2023-10-17 10:38:00,60.31,60.44,60.31,60.31,2329.0,CAMT +2023-10-17 10:37:00,60.185,60.32,60.185,60.32,804.0,CAMT +2023-10-17 10:36:00,59.85,60.185,59.85,60.185,3939.0,CAMT +2023-10-17 10:35:00,59.66,60.0,59.66,59.83,2628.0,CAMT +2023-10-17 10:34:00,59.645,59.66,59.645,59.66,455.0,CAMT +2023-10-17 10:33:00,59.66,59.66,59.66,59.66,234.0,CAMT +2023-10-17 10:32:00,59.65,59.65,59.65,59.65,241.0,CAMT +2023-10-17 10:30:00,59.61,59.61,59.61,59.61,136.0,CAMT +2023-10-17 10:29:00,59.54,59.61,59.54,59.605,1818.0,CAMT +2023-10-17 10:28:00,59.46,59.61,59.46,59.535,956.0,CAMT +2023-10-17 10:27:00,59.54,59.54,59.54,59.54,748.0,CAMT +2023-10-17 10:26:00,59.464,59.515,59.464,59.515,1100.0,CAMT +2023-10-17 10:25:00,59.36,59.51,59.36,59.51,775.0,CAMT +2023-10-17 10:24:00,59.37,59.445,59.37,59.43,1643.0,CAMT +2023-10-17 10:23:00,59.32,59.495,59.14,59.41,10693.0,CAMT +2023-10-17 10:22:00,59.2,59.25,59.18,59.18,1365.0,CAMT +2023-10-17 10:21:00,58.86,59.03,58.86,58.99,1133.0,CAMT +2023-10-17 10:19:00,58.805,58.84,58.805,58.84,1261.0,CAMT +2023-10-17 10:18:00,58.82,58.82,58.755,58.755,610.0,CAMT +2023-10-17 10:17:00,58.774,58.774,58.774,58.774,476.0,CAMT +2023-10-17 10:16:00,58.778,58.778,58.778,58.778,193.0,CAMT +2023-10-17 10:13:00,58.46,58.69,58.45,58.66,7409.0,CAMT +2023-10-17 10:12:00,58.42,58.46,58.42,58.46,1619.0,CAMT +2023-10-17 10:11:00,58.285,58.46,58.285,58.375,969.0,CAMT +2023-10-17 10:09:00,58.3,58.34,58.238,58.34,1909.0,CAMT +2023-10-17 10:08:00,58.42,58.45,58.31,58.31,4358.0,CAMT +2023-10-17 10:07:00,58.3,58.52,58.3,58.52,1644.0,CAMT +2023-10-17 10:06:00,58.185,58.52,58.185,58.385,2421.0,CAMT +2023-10-17 10:05:00,57.95,58.18,57.95,58.18,967.0,CAMT +2023-10-17 10:04:00,57.89,57.97,57.86,57.97,1273.0,CAMT +2023-10-17 10:02:00,57.79,57.94,57.79,57.94,3147.0,CAMT +2023-10-17 10:01:00,57.91,57.96,57.85,57.86,2608.0,CAMT +2023-10-17 10:00:00,58.03,58.03,57.8,57.8,1158.0,CAMT +2023-10-17 09:59:00,58.03,58.1,57.891,57.891,2498.0,CAMT +2023-10-17 09:58:00,57.925,58.0,57.925,58.0,1072.0,CAMT +2023-10-17 09:57:00,57.76,57.84,57.76,57.77,725.0,CAMT +2023-10-17 09:56:00,57.76,57.76,57.76,57.76,228.0,CAMT +2023-10-17 09:55:00,57.53,57.53,57.425,57.507,1374.0,CAMT +2023-10-17 09:54:00,57.3,57.33,57.23,57.245,2423.0,CAMT +2023-10-17 09:53:00,57.31,57.31,57.23,57.29,939.0,CAMT +2023-10-17 09:52:00,57.64,57.64,57.3,57.3,2972.0,CAMT +2023-10-17 09:51:00,57.87,57.87,57.84,57.84,437.0,CAMT +2023-10-17 09:49:00,58.02,58.02,58.01,58.01,1470.0,CAMT +2023-10-17 09:48:00,57.78,58.15,57.78,58.15,1192.0,CAMT +2023-10-17 09:45:00,58.0,58.06,57.75,57.925,4716.0,CAMT +2023-10-17 09:44:00,57.98,58.17,57.88,58.17,2360.0,CAMT +2023-10-17 09:43:00,58.09,58.362,57.67,57.67,2055.0,CAMT +2023-10-17 09:42:00,58.37,58.44,58.28,58.28,400.0,CAMT +2023-10-17 09:39:00,58.29,58.34,58.28,58.33,742.0,CAMT +2023-10-17 09:37:00,57.735,58.13,57.735,58.075,2543.0,CAMT +2023-10-17 09:36:00,57.82,57.82,57.65,57.65,2566.0,CAMT +2023-10-17 09:35:00,58.05,58.05,57.79,58.03,6092.0,CAMT +2023-10-17 09:34:00,58.17,58.25,58.05,58.06,3791.0,CAMT +2023-10-17 09:33:00,58.265,58.265,58.13,58.17,3792.0,CAMT +2023-10-17 09:32:00,58.17,58.335,58.17,58.335,2134.0,CAMT +2023-10-17 09:31:00,58.755,58.755,58.41,58.41,1500.0,CAMT +2023-10-17 09:30:00,58.76,58.822,58.74,58.822,3574.0,CAMT +2023-10-17 09:27:00,58.76,58.76,58.76,58.76,101.0,CAMT +2023-10-17 09:25:00,58.61,58.61,58.61,58.61,1.0,CAMT +2023-10-17 09:24:00,58.48,58.48,58.43,58.43,978.0,CAMT +2023-10-17 09:04:00,58.23,58.23,58.16,58.16,20.0,CAMT +2023-10-17 09:03:00,58.44,58.44,58.24,58.24,192.0,CAMT +2023-10-17 09:02:00,58.44,58.44,58.44,58.44,85.0,CAMT +2023-10-17 09:00:00,58.55,58.55,58.4,58.4,361.0,CAMT +2023-10-17 08:57:00,58.84,58.84,58.8,58.8,120.0,CAMT +2023-10-17 08:50:00,58.95,58.95,58.94,58.94,99.0,CAMT +2023-10-17 08:48:00,58.97,58.97,58.94,58.94,450.0,CAMT +2023-10-17 08:47:00,58.94,58.94,58.94,58.94,50.0,CAMT +2023-10-17 08:11:00,59.25,59.25,59.25,59.25,112.0,CAMT +2023-10-17 08:10:00,59.26,59.26,59.26,59.26,80.0,CAMT +2023-10-17 08:08:00,59.33,59.33,59.32,59.33,35.0,CAMT +2023-10-17 08:00:00,59.45,59.45,59.45,59.45,2.0,CAMT +2023-10-17 07:00:00,59.22,59.22,59.22,59.22,13.0,CAMT +2023-10-16 19:55:00,60.26,60.26,60.26,60.26,1.0,CAMT +2023-10-16 18:43:00,60.32,60.32,60.32,60.32,2.0,CAMT +2023-10-16 18:34:00,60.32,60.32,60.32,60.32,25.0,CAMT +2023-10-16 17:55:00,59.98,59.98,59.89,59.89,10.0,CAMT +2023-10-16 16:05:00,59.04,59.04,59.04,59.04,1.0,CAMT +2023-10-16 16:02:00,59.89,59.89,59.89,59.89,34567.0,CAMT +2023-10-16 16:00:00,59.89,59.9,59.89,59.89,17955.0,CAMT +2023-10-16 15:59:00,60.03,60.06,59.9,59.9,7970.0,CAMT +2023-10-16 15:58:00,60.06,60.06,59.99,60.03,6540.0,CAMT +2023-10-16 15:57:00,60.03,60.05,59.99,60.025,4296.0,CAMT +2023-10-16 15:56:00,60.01,60.02,59.965,59.975,3251.0,CAMT +2023-10-16 15:55:00,59.98,60.045,59.98,60.02,1149.0,CAMT +2023-10-16 15:54:00,59.87,60.02,59.87,59.95,2969.0,CAMT +2023-10-16 15:53:00,59.83,59.915,59.83,59.87,2979.0,CAMT +2023-10-16 15:52:00,59.88,59.88,59.749,59.77,2446.0,CAMT +2023-10-16 15:51:00,59.95,59.95,59.928,59.928,1099.0,CAMT +2023-10-16 15:50:00,59.92,59.955,59.92,59.945,1325.0,CAMT +2023-10-16 15:49:00,59.97,59.98,59.91,59.92,2048.0,CAMT +2023-10-16 15:48:00,59.98,60.02,59.98,60.015,749.0,CAMT +2023-10-16 15:47:00,60.04,60.06,60.015,60.02,1080.0,CAMT +2023-10-16 15:46:00,60.0,60.0,60.0,60.0,227.0,CAMT +2023-10-16 15:45:00,60.075,60.075,59.975,59.99,3336.0,CAMT +2023-10-16 15:44:00,60.05,60.08,60.05,60.08,269.0,CAMT +2023-10-16 15:43:00,60.076,60.09,60.015,60.06,1084.0,CAMT +2023-10-16 15:42:00,60.155,60.155,60.11,60.11,554.0,CAMT +2023-10-16 15:41:00,60.17,60.18,60.12,60.125,2260.0,CAMT +2023-10-16 15:40:00,60.16,60.2,60.11,60.14,1464.0,CAMT +2023-10-16 15:39:00,60.16,60.16,60.16,60.16,181.0,CAMT +2023-10-16 15:38:00,60.16,60.16,60.16,60.16,611.0,CAMT +2023-10-16 15:37:00,60.22,60.22,60.22,60.22,334.0,CAMT +2023-10-16 15:36:00,60.14,60.14,60.14,60.14,180.0,CAMT +2023-10-16 15:35:00,60.145,60.22,60.145,60.22,830.0,CAMT +2023-10-16 15:34:00,60.05,60.19,60.04,60.19,2594.0,CAMT +2023-10-16 15:33:00,60.06,60.06,59.95,60.04,790.0,CAMT +2023-10-16 15:32:00,60.005,60.09,59.99,59.99,542.0,CAMT +2023-10-16 15:31:00,60.07,60.07,60.01,60.01,1128.0,CAMT +2023-10-16 15:30:00,60.005,60.005,60.005,60.005,501.0,CAMT +2023-10-16 15:29:00,60.0,60.0,59.985,59.985,772.0,CAMT +2023-10-16 15:28:00,59.93,60.0,59.93,60.0,414.0,CAMT +2023-10-16 15:27:00,60.07,60.07,60.07,60.07,260.0,CAMT +2023-10-16 15:26:00,60.15,60.15,60.15,60.15,478.0,CAMT +2023-10-16 15:25:00,60.11,60.11,60.1,60.1,4182.0,CAMT +2023-10-16 15:22:00,60.2,60.2,60.2,60.2,515.0,CAMT +2023-10-16 15:20:00,59.995,60.02,59.995,60.01,509.0,CAMT +2023-10-16 15:19:00,59.72,59.99,59.72,59.99,3317.0,CAMT +2023-10-16 15:18:00,59.716,59.716,59.716,59.716,337.0,CAMT +2023-10-16 15:17:00,59.68,59.68,59.68,59.68,226.0,CAMT +2023-10-16 15:16:00,59.675,59.675,59.66,59.66,234.0,CAMT +2023-10-16 15:15:00,59.59,59.59,59.59,59.59,444.0,CAMT +2023-10-16 15:14:00,59.655,59.66,59.655,59.66,517.0,CAMT +2023-10-16 15:13:00,59.66,59.68,59.66,59.66,489.0,CAMT +2023-10-16 15:12:00,59.9,59.9,59.71,59.71,4272.0,CAMT +2023-10-16 15:11:00,59.89,59.91,59.88,59.88,814.0,CAMT +2023-10-16 15:10:00,59.85,59.85,59.85,59.85,653.0,CAMT +2023-10-16 15:09:00,59.92,59.92,59.92,59.92,163.0,CAMT +2023-10-16 15:08:00,59.92,59.979,59.92,59.979,200.0,CAMT +2023-10-16 15:07:00,59.97,60.0,59.84,59.84,1292.0,CAMT +2023-10-16 15:04:00,59.905,59.905,59.905,59.905,269.0,CAMT +2023-10-16 15:03:00,59.935,59.95,59.83,59.83,528.0,CAMT +2023-10-16 15:02:00,59.935,59.935,59.935,59.935,214.0,CAMT +2023-10-16 15:01:00,60.0,60.02,60.0,60.02,313.0,CAMT +2023-10-16 14:58:00,60.04,60.07,60.02,60.02,704.0,CAMT +2023-10-16 14:57:00,60.06,60.13,60.06,60.13,716.0,CAMT +2023-10-16 14:53:00,60.14,60.14,60.14,60.14,363.0,CAMT +2023-10-16 14:52:00,60.12,60.12,60.12,60.12,622.0,CAMT +2023-10-16 14:51:00,60.09,60.09,60.09,60.09,113.0,CAMT +2023-10-16 14:49:00,60.04,60.04,60.04,60.04,427.0,CAMT +2023-10-16 14:47:00,60.13,60.13,60.13,60.13,435.0,CAMT +2023-10-16 14:45:00,60.15,60.17,60.15,60.17,243.0,CAMT +2023-10-16 14:44:00,60.1,60.155,60.1,60.155,546.0,CAMT +2023-10-16 14:43:00,60.06,60.08,60.03,60.03,543.0,CAMT +2023-10-16 14:42:00,60.0,60.0,60.0,60.0,321.0,CAMT +2023-10-16 14:41:00,59.98,59.98,59.98,59.98,213.0,CAMT +2023-10-16 14:38:00,60.03,60.03,60.03,60.03,105.0,CAMT +2023-10-16 14:37:00,60.01,60.01,60.01,60.01,540.0,CAMT +2023-10-16 14:36:00,60.1,60.1,60.1,60.1,134.0,CAMT +2023-10-16 14:33:00,60.17,60.17,60.1,60.1,259.0,CAMT +2023-10-16 14:31:00,60.03,60.09,60.03,60.06,1088.0,CAMT +2023-10-16 14:30:00,59.95,59.95,59.95,59.95,708.0,CAMT +2023-10-16 14:29:00,59.99,59.99,59.95,59.95,690.0,CAMT +2023-10-16 14:25:00,60.0,60.0,59.95,59.95,732.0,CAMT +2023-10-16 14:23:00,59.9,59.905,59.89,59.905,424.0,CAMT +2023-10-16 14:20:00,59.833,59.833,59.833,59.833,150.0,CAMT +2023-10-16 14:19:00,59.89,59.89,59.81,59.81,352.0,CAMT +2023-10-16 14:17:00,59.965,59.965,59.965,59.965,105.0,CAMT +2023-10-16 14:16:00,59.93,59.93,59.93,59.93,174.0,CAMT +2023-10-16 14:15:00,59.92,59.92,59.9,59.9,211.0,CAMT +2023-10-16 14:13:00,59.92,59.98,59.905,59.96,1088.0,CAMT +2023-10-16 14:12:00,59.875,59.875,59.875,59.875,781.0,CAMT +2023-10-16 14:10:00,59.88,59.95,59.88,59.95,608.0,CAMT +2023-10-16 14:08:00,59.8,59.8,59.8,59.8,336.0,CAMT +2023-10-16 14:07:00,59.81,59.81,59.81,59.81,102.0,CAMT +2023-10-16 14:06:00,59.71,59.72,59.71,59.72,723.0,CAMT +2023-10-16 14:05:00,59.68,59.68,59.65,59.65,202.0,CAMT +2023-10-16 14:04:00,59.645,59.645,59.645,59.645,336.0,CAMT +2023-10-16 14:03:00,59.68,59.68,59.68,59.68,227.0,CAMT +2023-10-16 14:02:00,59.66,59.74,59.6,59.62,4379.0,CAMT +2023-10-16 14:01:00,59.73,59.734,59.73,59.734,251.0,CAMT +2023-10-16 14:00:00,59.96,59.96,59.73,59.73,1570.0,CAMT +2023-10-16 13:57:00,59.85,59.85,59.85,59.85,526.0,CAMT +2023-10-16 13:56:00,59.955,59.955,59.85,59.85,1930.0,CAMT +2023-10-16 13:53:00,59.955,59.955,59.955,59.955,824.0,CAMT +2023-10-16 13:52:00,59.98,59.98,59.92,59.93,1407.0,CAMT +2023-10-16 13:51:00,59.98,59.98,59.98,59.98,101.0,CAMT +2023-10-16 13:50:00,59.99,60.0,59.98,60.0,1797.0,CAMT +2023-10-16 13:49:00,59.955,59.955,59.955,59.955,109.0,CAMT +2023-10-16 13:48:00,59.99,59.99,59.99,59.99,113.0,CAMT +2023-10-16 13:47:00,60.0,60.0,59.99,59.99,745.0,CAMT +2023-10-16 13:46:00,60.02,60.04,59.95,60.04,864.0,CAMT +2023-10-16 13:45:00,59.955,59.955,59.955,59.955,111.0,CAMT +2023-10-16 13:43:00,59.965,59.965,59.965,59.965,280.0,CAMT +2023-10-16 13:42:00,60.05,60.05,60.05,60.05,220.0,CAMT +2023-10-16 13:37:00,59.97,59.97,59.965,59.965,248.0,CAMT +2023-10-16 13:36:00,59.96,60.035,59.96,59.96,701.0,CAMT +2023-10-16 13:35:00,60.045,60.045,60.045,60.045,110.0,CAMT +2023-10-16 13:32:00,60.04,60.05,60.04,60.05,524.0,CAMT +2023-10-16 13:29:00,59.97,59.97,59.95,59.95,485.0,CAMT +2023-10-16 13:28:00,59.84,59.84,59.71,59.71,312.0,CAMT +2023-10-16 13:27:00,59.85,59.85,59.85,59.85,140.0,CAMT +2023-10-16 13:25:00,59.86,59.86,59.83,59.83,455.0,CAMT +2023-10-16 13:22:00,59.89,59.89,59.89,59.89,577.0,CAMT +2023-10-16 13:21:00,59.985,59.985,59.985,59.985,300.0,CAMT +2023-10-16 13:20:00,60.01,60.01,59.91,59.975,2423.0,CAMT +2023-10-16 13:18:00,60.22,60.22,60.22,60.22,210.0,CAMT +2023-10-16 13:13:00,60.39,60.41,60.34,60.34,456.0,CAMT +2023-10-16 13:12:00,60.43,60.43,60.43,60.43,208.0,CAMT +2023-10-16 13:11:00,60.33,60.33,60.33,60.33,151.0,CAMT +2023-10-16 13:10:00,60.31,60.34,60.26,60.26,1252.0,CAMT +2023-10-16 13:05:00,60.35,60.35,60.34,60.35,567.0,CAMT +2023-10-16 13:03:00,60.24,60.24,60.24,60.24,262.0,CAMT +2023-10-16 13:02:00,60.25,60.25,60.25,60.25,146.0,CAMT +2023-10-16 13:01:00,60.09,60.14,60.09,60.14,697.0,CAMT +2023-10-16 13:00:00,59.985,59.985,59.985,59.985,362.0,CAMT +2023-10-16 12:58:00,60.01,60.01,60.01,60.01,300.0,CAMT +2023-10-16 12:57:00,60.06,60.06,59.995,59.995,215.0,CAMT +2023-10-16 12:55:00,60.0,60.0,60.0,60.0,232.0,CAMT +2023-10-16 12:52:00,60.07,60.08,60.055,60.055,1101.0,CAMT +2023-10-16 12:51:00,59.965,59.965,59.965,59.965,236.0,CAMT +2023-10-16 12:47:00,59.96,59.96,59.96,59.96,110.0,CAMT +2023-10-16 12:45:00,60.04,60.04,59.96,60.0,2286.0,CAMT +2023-10-16 12:42:00,60.1,60.1,60.1,60.1,140.0,CAMT +2023-10-16 12:38:00,60.11,60.11,60.11,60.11,260.0,CAMT +2023-10-16 12:36:00,60.024,60.12,60.024,60.12,401.0,CAMT +2023-10-16 12:34:00,60.16,60.16,60.11,60.11,524.0,CAMT +2023-10-16 12:32:00,60.36,60.36,60.18,60.19,1830.0,CAMT +2023-10-16 12:31:00,60.37,60.38,60.37,60.38,536.0,CAMT +2023-10-16 12:30:00,60.39,60.43,60.39,60.42,1078.0,CAMT +2023-10-16 12:25:00,60.31,60.31,60.31,60.31,100.0,CAMT +2023-10-16 12:23:00,60.29,60.43,60.29,60.43,919.0,CAMT +2023-10-16 12:22:00,60.15,60.25,60.15,60.25,455.0,CAMT +2023-10-16 12:21:00,60.255,60.255,60.255,60.255,112.0,CAMT +2023-10-16 12:18:00,60.38,60.38,60.38,60.38,129.0,CAMT +2023-10-16 12:17:00,60.28,60.28,60.28,60.28,212.0,CAMT +2023-10-16 12:16:00,60.31,60.31,60.295,60.295,322.0,CAMT +2023-10-16 12:15:00,60.1,60.3,60.1,60.3,1781.0,CAMT +2023-10-16 12:14:00,59.935,59.96,59.91,59.96,1536.0,CAMT +2023-10-16 12:13:00,59.9,59.91,59.9,59.9,402.0,CAMT +2023-10-16 12:12:00,59.88,59.88,59.88,59.88,100.0,CAMT +2023-10-16 12:10:00,59.89,59.89,59.89,59.89,102.0,CAMT +2023-10-16 12:09:00,59.871,59.871,59.871,59.871,335.0,CAMT +2023-10-16 12:07:00,59.81,59.81,59.81,59.81,252.0,CAMT +2023-10-16 12:06:00,59.805,59.805,59.805,59.805,117.0,CAMT +2023-10-16 12:05:00,59.77,59.77,59.77,59.77,925.0,CAMT +2023-10-16 12:04:00,59.68,59.72,59.68,59.72,724.0,CAMT +2023-10-16 12:03:00,59.73,59.73,59.64,59.69,2601.0,CAMT +2023-10-16 12:02:00,59.61,59.68,59.61,59.665,1722.0,CAMT +2023-10-16 12:01:00,59.68,59.68,59.68,59.68,292.0,CAMT +2023-10-16 12:00:00,59.695,59.695,59.66,59.68,611.0,CAMT +2023-10-16 11:59:00,59.695,59.695,59.695,59.695,123.0,CAMT +2023-10-16 11:55:00,59.78,59.78,59.68,59.765,1123.0,CAMT +2023-10-16 11:53:00,59.79,59.82,59.665,59.685,2618.0,CAMT +2023-10-16 11:52:00,59.795,59.84,59.795,59.84,300.0,CAMT +2023-10-16 11:51:00,59.8,59.8,59.8,59.8,376.0,CAMT +2023-10-16 11:47:00,59.74,59.78,59.72,59.78,1392.0,CAMT +2023-10-16 11:46:00,59.65,59.65,59.65,59.65,100.0,CAMT +2023-10-16 11:44:00,59.58,59.68,59.58,59.68,2353.0,CAMT +2023-10-16 11:43:00,59.575,59.63,59.575,59.63,1100.0,CAMT +2023-10-16 11:42:00,59.635,59.635,59.54,59.57,5063.0,CAMT +2023-10-16 11:41:00,59.68,59.74,59.65,59.69,1666.0,CAMT +2023-10-16 11:37:00,59.75,59.775,59.68,59.68,412.0,CAMT +2023-10-16 11:36:00,59.8,59.8,59.8,59.8,237.0,CAMT +2023-10-16 11:35:00,59.7,59.77,59.7,59.77,302.0,CAMT +2023-10-16 11:34:00,59.72,59.796,59.67,59.797,601.0,CAMT +2023-10-16 11:31:00,59.76,59.76,59.76,59.76,329.0,CAMT +2023-10-16 11:30:00,59.755,59.762,59.696,59.696,972.0,CAMT +2023-10-16 11:29:00,59.865,59.865,59.755,59.755,221.0,CAMT +2023-10-16 11:28:00,59.71,59.71,59.71,59.71,435.0,CAMT +2023-10-16 11:27:00,59.7,59.7,59.7,59.7,144.0,CAMT +2023-10-16 11:26:00,59.72,59.72,59.72,59.72,118.0,CAMT +2023-10-16 11:24:00,59.6,59.782,59.57,59.782,306.0,CAMT +2023-10-16 11:23:00,59.695,59.695,59.695,59.695,103.0,CAMT +2023-10-16 11:21:00,59.54,59.655,59.54,59.655,1719.0,CAMT +2023-10-16 11:20:00,59.75,59.75,59.52,59.525,2411.0,CAMT +2023-10-16 11:19:00,59.78,59.835,59.758,59.758,773.0,CAMT +2023-10-16 11:16:00,59.89,59.89,59.89,59.89,471.0,CAMT +2023-10-16 11:15:00,59.96,59.96,59.96,59.96,108.0,CAMT +2023-10-16 11:14:00,59.96,59.96,59.96,59.96,103.0,CAMT +2023-10-16 11:13:00,59.97,59.98,59.97,59.98,385.0,CAMT +2023-10-16 11:12:00,60.02,60.02,60.02,60.02,128.0,CAMT +2023-10-16 11:11:00,59.98,60.02,59.98,60.02,677.0,CAMT +2023-10-16 11:10:00,59.99,59.99,59.98,59.99,1120.0,CAMT +2023-10-16 11:08:00,60.05,60.05,60.05,60.05,607.0,CAMT +2023-10-16 11:07:00,59.95,59.95,59.95,59.95,313.0,CAMT +2023-10-16 11:05:00,59.89,59.9,59.89,59.9,818.0,CAMT +2023-10-16 11:04:00,59.825,59.825,59.825,59.825,306.0,CAMT +2023-10-16 11:02:00,59.825,59.825,59.825,59.825,219.0,CAMT +2023-10-16 11:01:00,59.85,59.85,59.805,59.805,733.0,CAMT +2023-10-16 11:00:00,59.945,59.945,59.945,59.945,167.0,CAMT +2023-10-16 10:59:00,59.9,59.91,59.88,59.88,526.0,CAMT +2023-10-16 10:58:00,59.989,59.989,59.92,59.92,896.0,CAMT +2023-10-16 10:57:00,59.98,59.98,59.98,59.98,101.0,CAMT +2023-10-16 10:56:00,59.94,59.94,59.94,59.94,133.0,CAMT +2023-10-16 10:55:00,59.9,59.96,59.89,59.96,958.0,CAMT +2023-10-16 10:54:00,59.835,59.897,59.835,59.897,507.0,CAMT +2023-10-16 10:52:00,59.835,59.835,59.77,59.835,608.0,CAMT +2023-10-16 10:50:00,59.83,59.83,59.83,59.83,214.0,CAMT +2023-10-16 10:48:00,59.88,59.88,59.88,59.88,525.0,CAMT +2023-10-16 10:46:00,59.985,59.985,59.985,59.985,463.0,CAMT +2023-10-16 10:45:00,60.0,60.0,60.0,60.0,595.0,CAMT +2023-10-16 10:43:00,60.01,60.01,60.01,60.01,184.0,CAMT +2023-10-16 10:42:00,60.015,60.015,60.01,60.01,320.0,CAMT +2023-10-16 10:41:00,59.957,59.995,59.957,59.995,349.0,CAMT +2023-10-16 10:40:00,60.035,60.035,60.01,60.01,389.0,CAMT +2023-10-16 10:39:00,60.2,60.2,60.1,60.1,712.0,CAMT +2023-10-16 10:38:00,60.2,60.2,60.2,60.2,268.0,CAMT +2023-10-16 10:37:00,60.22,60.245,60.2,60.2,699.0,CAMT +2023-10-16 10:36:00,60.225,60.23,60.16,60.23,712.0,CAMT +2023-10-16 10:35:00,60.23,60.23,60.23,60.23,450.0,CAMT +2023-10-16 10:34:00,60.37,60.4,60.35,60.4,811.0,CAMT +2023-10-16 10:33:00,60.35,60.35,60.35,60.35,169.0,CAMT +2023-10-16 10:32:00,60.32,60.37,60.32,60.37,271.0,CAMT +2023-10-16 10:31:00,60.32,60.32,60.32,60.32,816.0,CAMT +2023-10-16 10:30:00,60.219,60.219,60.219,60.219,227.0,CAMT +2023-10-16 10:29:00,60.45,60.45,60.325,60.325,1233.0,CAMT +2023-10-16 10:28:00,60.32,60.32,60.32,60.32,189.0,CAMT +2023-10-16 10:27:00,60.3,60.31,60.3,60.31,659.0,CAMT +2023-10-16 10:24:00,60.145,60.145,60.145,60.145,130.0,CAMT +2023-10-16 10:20:00,59.948,60.1,59.948,60.1,2766.0,CAMT +2023-10-16 10:18:00,59.885,60.05,59.885,60.05,1060.0,CAMT +2023-10-16 10:17:00,59.86,59.86,59.85,59.85,203.0,CAMT +2023-10-16 10:16:00,59.81,59.81,59.81,59.81,102.0,CAMT +2023-10-16 10:15:00,59.785,59.785,59.56,59.56,783.0,CAMT +2023-10-16 10:14:00,59.82,59.82,59.82,59.82,230.0,CAMT +2023-10-16 10:13:00,59.9,60.06,59.84,59.84,2596.0,CAMT +2023-10-16 10:12:00,59.86,60.0,59.86,59.92,1284.0,CAMT +2023-10-16 10:10:00,59.79,59.86,59.73,59.775,2408.0,CAMT +2023-10-16 10:09:00,59.8,59.8,59.8,59.8,170.0,CAMT +2023-10-16 10:08:00,59.755,59.77,59.74,59.75,1726.0,CAMT +2023-10-16 10:07:00,59.77,59.77,59.74,59.74,1383.0,CAMT +2023-10-16 10:06:00,59.72,59.95,59.72,59.95,1360.0,CAMT +2023-10-16 10:05:00,59.53,59.6,59.53,59.57,1310.0,CAMT +2023-10-16 10:04:00,59.48,59.48,59.48,59.48,195.0,CAMT +2023-10-16 10:03:00,59.41,59.57,59.41,59.47,4561.0,CAMT +2023-10-16 10:01:00,59.31,59.31,59.28,59.28,601.0,CAMT +2023-10-16 10:00:00,59.21,59.457,59.21,59.457,511.0,CAMT +2023-10-16 09:59:00,59.1,59.18,59.08,59.18,7447.0,CAMT +2023-10-16 09:58:00,59.05,59.345,59.01,59.1,17889.0,CAMT +2023-10-16 09:57:00,58.79,58.945,58.71,58.945,2812.0,CAMT +2023-10-16 09:56:00,58.69,58.9,58.69,58.71,4980.0,CAMT +2023-10-16 09:55:00,58.625,58.8,58.566,58.715,2371.0,CAMT +2023-10-16 09:54:00,58.76,58.76,58.73,58.74,956.0,CAMT +2023-10-16 09:53:00,58.91,59.01,58.79,58.79,3642.0,CAMT +2023-10-16 09:52:00,59.035,59.035,58.97,58.97,286.0,CAMT +2023-10-16 09:51:00,59.16,59.18,58.97,59.16,6581.0,CAMT +2023-10-16 09:50:00,58.67,59.17,58.67,59.1,2168.0,CAMT +2023-10-16 09:49:00,58.65,58.91,58.38,58.91,9326.0,CAMT +2023-10-16 09:48:00,59.05,59.06,58.75,58.75,4400.0,CAMT +2023-10-16 09:47:00,58.94,58.94,58.86,58.86,381.0,CAMT +2023-10-16 09:46:00,59.19,59.19,58.83,58.84,8507.0,CAMT +2023-10-16 09:45:00,59.29,59.306,59.285,59.306,1064.0,CAMT +2023-10-16 09:44:00,59.58,59.58,59.16,59.16,1331.0,CAMT +2023-10-16 09:42:00,59.52,59.54,59.45,59.465,1658.0,CAMT +2023-10-16 09:40:00,59.615,59.78,59.53,59.64,5605.0,CAMT +2023-10-16 09:39:00,59.35,59.72,59.35,59.72,4050.0,CAMT +2023-10-16 09:38:00,59.33,59.52,59.33,59.445,657.0,CAMT +2023-10-16 09:37:00,59.595,59.595,59.13,59.4,2015.0,CAMT +2023-10-16 09:36:00,59.595,59.7,59.48,59.595,1062.0,CAMT +2023-10-16 09:34:00,59.572,59.572,59.46,59.46,250.0,CAMT +2023-10-16 09:33:00,59.73,59.74,59.45,59.6,2880.0,CAMT +2023-10-16 09:32:00,59.78,59.78,59.43,59.44,3327.0,CAMT +2023-10-16 09:31:00,59.72,60.005,59.69,59.951,10388.0,CAMT +2023-10-16 09:30:00,59.47,59.82,59.18,59.82,9286.0,CAMT +2023-10-16 09:28:00,59.48,59.48,59.44,59.44,243.0,CAMT +2023-10-16 08:55:00,59.58,59.58,59.58,59.58,14.0,CAMT +2023-10-16 08:53:00,59.65,59.67,59.65,59.67,81.0,CAMT +2023-10-16 08:52:00,59.63,59.64,59.63,59.64,9.0,CAMT +2023-10-16 08:50:00,59.56,59.56,59.55,59.55,21.0,CAMT +2023-10-16 08:37:00,59.42,59.43,59.42,59.43,100.0,CAMT +2023-10-16 08:22:00,59.5,59.5,59.5,59.5,16.0,CAMT +2023-10-16 08:10:00,59.252,59.252,59.252,59.252,80.0,CAMT +2023-10-16 08:03:00,59.1,59.1,59.1,59.1,280.0,CAMT +2023-10-16 08:01:00,58.86,59.0,58.86,59.0,125.0,CAMT +2023-10-16 08:00:00,59.0,59.27,59.0,59.18,53.0,CAMT +2023-10-16 07:56:00,59.0,59.0,59.0,59.0,50.0,CAMT +2023-10-16 07:54:00,59.03,59.03,59.03,59.03,50.0,CAMT +2023-10-16 07:52:00,59.1,59.1,59.1,59.1,2.0,CAMT +2023-10-16 07:50:00,59.1,59.12,59.1,59.12,230.0,CAMT +2023-10-16 07:41:00,59.18,59.18,59.18,59.18,400.0,CAMT +2023-10-16 07:35:00,59.1,59.1,59.1,59.1,24.0,CAMT +2023-10-16 07:15:00,59.25,59.25,59.25,59.25,76.0,CAMT +2023-10-16 07:08:00,59.24,59.24,59.24,59.24,1.0,CAMT +2023-10-16 07:00:00,59.14,59.26,59.13,59.26,50.0,CAMT +2023-10-16 04:34:00,59.34,59.34,59.33,59.34,200.0,CAMT +2023-10-16 04:10:00,58.83,58.83,58.83,58.83,1.0,CAMT +2023-10-16 04:09:00,59.03,59.03,59.03,59.03,21.0,CAMT +2023-10-16 04:01:00,58.87,58.87,58.86,58.87,259.0,CAMT +2023-10-16 04:00:00,59.36,59.36,59.05,59.06,166.0,CAMT +2023-10-13 19:57:00,59.36,59.36,59.36,59.36,25.0,CAMT +2023-10-13 16:05:00,59.01,59.01,59.01,59.01,1.0,CAMT +2023-10-13 16:00:00,59.89,59.91,59.89,59.91,25013.0,CAMT +2023-10-13 15:59:00,60.04,60.04,59.89,59.89,10942.0,CAMT +2023-10-13 15:58:00,59.98,60.04,59.94,60.04,3985.0,CAMT +2023-10-13 15:57:00,59.969,59.994,59.93,59.93,8580.0,CAMT +2023-10-13 15:56:00,59.98,60.01,59.96,59.965,2378.0,CAMT +2023-10-13 15:55:00,59.95,59.96,59.945,59.96,2438.0,CAMT +2023-10-13 15:54:00,59.9,59.97,59.9,59.92,3484.0,CAMT +2023-10-13 15:53:00,60.05,60.085,59.88,59.88,4543.0,CAMT +2023-10-13 15:52:00,60.08,60.105,60.06,60.07,3187.0,CAMT +2023-10-13 15:51:00,60.03,60.09,60.02,60.085,5349.0,CAMT +2023-10-13 15:50:00,60.0,60.002,59.96,59.99,2911.0,CAMT +2023-10-13 15:49:00,60.08,60.08,60.02,60.02,2004.0,CAMT +2023-10-13 15:48:00,60.1,60.12,60.1,60.1,1599.0,CAMT +2023-10-13 15:47:00,60.114,60.114,60.095,60.1,470.0,CAMT +2023-10-13 15:46:00,60.09,60.095,60.065,60.095,1670.0,CAMT +2023-10-13 15:45:00,60.13,60.13,60.09,60.09,886.0,CAMT +2023-10-13 15:44:00,60.09,60.09,60.085,60.09,733.0,CAMT +2023-10-13 15:43:00,59.96,60.09,59.96,60.09,3452.0,CAMT +2023-10-13 15:42:00,60.06,60.09,59.81,59.96,10007.0,CAMT +2023-10-13 15:41:00,60.01,60.07,60.01,60.07,1905.0,CAMT +2023-10-13 15:40:00,59.96,59.98,59.96,59.98,239.0,CAMT +2023-10-13 15:39:00,59.955,59.99,59.955,59.975,1008.0,CAMT +2023-10-13 15:38:00,59.88,59.945,59.88,59.945,2378.0,CAMT +2023-10-13 15:37:00,59.87,59.88,59.84,59.87,1937.0,CAMT +2023-10-13 15:36:00,59.89,59.89,59.85,59.87,1203.0,CAMT +2023-10-13 15:35:00,59.87,59.89,59.87,59.872,1168.0,CAMT +2023-10-13 15:34:00,59.85,59.85,59.8,59.8,870.0,CAMT +2023-10-13 15:33:00,59.855,59.92,59.855,59.92,557.0,CAMT +2023-10-13 15:32:00,59.91,59.91,59.865,59.865,2852.0,CAMT +2023-10-13 15:31:00,59.975,59.975,59.975,59.975,225.0,CAMT +2023-10-13 15:30:00,59.945,59.945,59.945,59.945,118.0,CAMT +2023-10-13 15:29:00,59.94,59.94,59.94,59.94,440.0,CAMT +2023-10-13 15:28:00,59.89,59.89,59.81,59.84,3842.0,CAMT +2023-10-13 15:27:00,59.963,60.0,59.89,59.89,4249.0,CAMT +2023-10-13 15:26:00,59.89,59.965,59.89,59.965,1893.0,CAMT +2023-10-13 15:25:00,59.94,60.01,59.94,60.0,1680.0,CAMT +2023-10-13 15:24:00,59.88,59.93,59.88,59.928,1655.0,CAMT +2023-10-13 15:23:00,59.895,59.895,59.83,59.87,2063.0,CAMT +2023-10-13 15:22:00,59.96,59.96,59.9,59.9,1534.0,CAMT +2023-10-13 15:21:00,60.035,60.035,59.82,59.91,5289.0,CAMT +2023-10-13 15:20:00,60.035,60.035,60.035,60.035,103.0,CAMT +2023-10-13 15:19:00,60.01,60.07,60.01,60.07,873.0,CAMT +2023-10-13 15:17:00,60.02,60.086,60.02,60.086,255.0,CAMT +2023-10-13 15:16:00,60.02,60.08,59.975,60.01,3080.0,CAMT +2023-10-13 15:15:00,59.99,59.99,59.99,59.99,768.0,CAMT +2023-10-13 15:13:00,60.035,60.035,60.035,60.035,439.0,CAMT +2023-10-13 15:12:00,60.105,60.16,60.0,60.0,7012.0,CAMT +2023-10-13 15:11:00,60.09,60.1,60.09,60.1,658.0,CAMT +2023-10-13 15:09:00,60.096,60.096,60.09,60.09,284.0,CAMT +2023-10-13 15:08:00,60.09,60.12,60.045,60.085,765.0,CAMT +2023-10-13 15:07:00,60.04,60.04,60.04,60.04,783.0,CAMT +2023-10-13 15:06:00,60.07,60.09,59.97,60.04,1284.0,CAMT +2023-10-13 15:04:00,60.205,60.205,60.09,60.12,819.0,CAMT +2023-10-13 15:02:00,60.09,60.17,60.09,60.17,962.0,CAMT +2023-10-13 15:01:00,60.08,60.09,60.04,60.08,2592.0,CAMT +2023-10-13 14:59:00,60.18,60.18,60.175,60.175,243.0,CAMT +2023-10-13 14:57:00,60.06,60.1,60.06,60.08,1582.0,CAMT +2023-10-13 14:56:00,60.0,60.0,60.0,60.0,227.0,CAMT +2023-10-13 14:54:00,59.99,60.01,59.985,60.01,476.0,CAMT +2023-10-13 14:53:00,60.06,60.06,60.03,60.03,773.0,CAMT +2023-10-13 14:52:00,60.15,60.15,60.15,60.15,100.0,CAMT +2023-10-13 14:51:00,60.1,60.13,60.1,60.13,540.0,CAMT +2023-10-13 14:50:00,60.07,60.07,60.07,60.07,315.0,CAMT +2023-10-13 14:47:00,60.06,60.16,60.06,60.16,215.0,CAMT +2023-10-13 14:46:00,60.025,60.06,60.015,60.015,574.0,CAMT +2023-10-13 14:44:00,60.06,60.08,60.06,60.08,347.0,CAMT +2023-10-13 14:42:00,60.07,60.11,60.05,60.11,1019.0,CAMT +2023-10-13 14:40:00,60.05,60.08,60.02,60.02,757.0,CAMT +2023-10-13 14:37:00,59.97,59.99,59.97,59.99,351.0,CAMT +2023-10-13 14:36:00,59.97,59.97,59.85,59.965,1119.0,CAMT +2023-10-13 14:35:00,60.15,60.15,60.05,60.05,887.0,CAMT +2023-10-13 14:33:00,60.16,60.16,60.16,60.16,102.0,CAMT +2023-10-13 14:32:00,60.11,60.2,60.11,60.16,1023.0,CAMT +2023-10-13 14:31:00,60.02,60.02,60.01,60.01,426.0,CAMT +2023-10-13 14:30:00,60.12,60.12,60.005,60.01,841.0,CAMT +2023-10-13 14:29:00,60.0,60.005,60.0,60.005,338.0,CAMT +2023-10-13 14:26:00,59.91,60.015,59.91,60.015,889.0,CAMT +2023-10-13 14:25:00,60.02,60.02,59.934,59.934,200.0,CAMT +2023-10-13 14:24:00,60.08,60.08,59.97,60.02,1031.0,CAMT +2023-10-13 14:23:00,60.145,60.19,60.145,60.19,336.0,CAMT +2023-10-13 14:21:00,60.0,60.03,59.98,60.03,2064.0,CAMT +2023-10-13 14:20:00,59.85,60.0,59.85,59.925,702.0,CAMT +2023-10-13 14:18:00,59.93,59.93,59.93,59.93,606.0,CAMT +2023-10-13 14:17:00,59.9,59.9,59.77,59.9,3041.0,CAMT +2023-10-13 14:16:00,59.98,59.98,59.98,59.98,300.0,CAMT +2023-10-13 14:15:00,59.98,59.98,59.98,59.98,170.0,CAMT +2023-10-13 14:13:00,59.98,59.98,59.98,59.98,300.0,CAMT +2023-10-13 14:12:00,60.01,60.07,59.98,60.07,1305.0,CAMT +2023-10-13 14:11:00,60.07,60.07,60.01,60.01,700.0,CAMT +2023-10-13 14:08:00,60.07,60.07,60.01,60.01,374.0,CAMT +2023-10-13 14:06:00,60.07,60.08,59.97,59.97,1340.0,CAMT +2023-10-13 14:05:00,60.13,60.175,60.13,60.175,418.0,CAMT +2023-10-13 14:04:00,60.12,60.12,60.12,60.12,132.0,CAMT +2023-10-13 14:02:00,60.03,60.07,60.03,60.03,1055.0,CAMT +2023-10-13 14:01:00,59.96,59.96,59.96,59.96,378.0,CAMT +2023-10-13 13:59:00,60.01,60.01,59.965,59.97,1397.0,CAMT +2023-10-13 13:57:00,60.065,60.065,60.065,60.065,100.0,CAMT +2023-10-13 13:56:00,60.09,60.09,60.09,60.09,202.0,CAMT +2023-10-13 13:54:00,60.085,60.13,60.085,60.13,238.0,CAMT +2023-10-13 13:51:00,60.2,60.2,60.01,60.02,548.0,CAMT +2023-10-13 13:50:00,60.21,60.21,60.21,60.21,404.0,CAMT +2023-10-13 13:49:00,60.13,60.17,60.13,60.17,249.0,CAMT +2023-10-13 13:48:00,60.165,60.165,60.165,60.165,129.0,CAMT +2023-10-13 13:46:00,60.24,60.24,60.11,60.16,796.0,CAMT +2023-10-13 13:45:00,60.24,60.24,60.24,60.24,341.0,CAMT +2023-10-13 13:44:00,60.24,60.24,60.24,60.24,175.0,CAMT +2023-10-13 13:43:00,60.28,60.28,60.26,60.26,457.0,CAMT +2023-10-13 13:42:00,60.28,60.28,60.28,60.28,620.0,CAMT +2023-10-13 13:41:00,60.21,60.21,60.21,60.21,437.0,CAMT +2023-10-13 13:40:00,60.07,60.08,60.07,60.08,783.0,CAMT +2023-10-13 13:39:00,60.04,60.04,59.98,59.996,1265.0,CAMT +2023-10-13 13:38:00,59.94,59.97,59.94,59.97,598.0,CAMT +2023-10-13 13:36:00,59.98,60.005,59.98,60.005,533.0,CAMT +2023-10-13 13:35:00,60.04,60.08,60.01,60.01,432.0,CAMT +2023-10-13 13:33:00,59.975,60.02,59.975,60.02,237.0,CAMT +2023-10-13 13:32:00,59.76,60.02,59.76,60.02,1150.0,CAMT +2023-10-13 13:31:00,60.033,60.06,59.77,59.865,5262.0,CAMT +2023-10-13 13:28:00,60.33,60.33,60.14,60.14,528.0,CAMT +2023-10-13 13:27:00,60.33,60.33,60.33,60.33,170.0,CAMT +2023-10-13 13:26:00,60.37,60.52,60.37,60.52,345.0,CAMT +2023-10-13 13:25:00,60.43,60.43,60.43,60.43,136.0,CAMT +2023-10-13 13:22:00,60.28,60.41,60.23,60.345,4443.0,CAMT +2023-10-13 13:21:00,60.33,60.385,60.3,60.3,415.0,CAMT +2023-10-13 13:19:00,60.35,60.35,60.35,60.35,505.0,CAMT +2023-10-13 13:18:00,60.57,60.57,60.485,60.485,323.0,CAMT +2023-10-13 13:16:00,60.49,60.49,60.49,60.49,103.0,CAMT +2023-10-13 13:15:00,60.41,60.41,60.41,60.41,503.0,CAMT +2023-10-13 13:14:00,60.55,60.55,60.55,60.55,320.0,CAMT +2023-10-13 13:13:00,60.55,60.55,60.55,60.55,107.0,CAMT +2023-10-13 13:12:00,60.675,60.675,60.565,60.565,797.0,CAMT +2023-10-13 13:11:00,60.675,60.675,60.675,60.675,237.0,CAMT +2023-10-13 13:10:00,60.74,60.74,60.68,60.68,377.0,CAMT +2023-10-13 13:09:00,60.682,60.681,60.682,60.682,108.0,CAMT +2023-10-13 13:08:00,60.72,60.72,60.72,60.72,101.0,CAMT +2023-10-13 13:05:00,60.875,60.875,60.74,60.74,595.0,CAMT +2023-10-13 13:04:00,60.92,60.92,60.89,60.89,1590.0,CAMT +2023-10-13 13:02:00,60.99,60.99,60.94,60.94,762.0,CAMT +2023-10-13 13:01:00,60.96,60.96,60.96,60.96,103.0,CAMT +2023-10-13 12:59:00,60.95,60.95,60.95,60.95,111.0,CAMT +2023-10-13 12:58:00,60.945,60.945,60.945,60.945,209.0,CAMT +2023-10-13 12:57:00,60.96,60.96,60.87,60.87,485.0,CAMT +2023-10-13 12:56:00,60.955,60.955,60.955,60.955,202.0,CAMT +2023-10-13 12:53:00,60.81,60.95,60.7,60.95,2865.0,CAMT +2023-10-13 12:50:00,60.7,60.7,60.7,60.7,263.0,CAMT +2023-10-13 12:49:00,60.72,60.81,60.72,60.81,383.0,CAMT +2023-10-13 12:47:00,60.705,60.705,60.705,60.705,108.0,CAMT +2023-10-13 12:46:00,60.695,60.695,60.695,60.695,106.0,CAMT +2023-10-13 12:38:00,60.78,60.78,60.765,60.765,700.0,CAMT +2023-10-13 12:35:00,60.93,60.93,60.83,60.91,1521.0,CAMT +2023-10-13 12:34:00,60.93,60.93,60.93,60.93,364.0,CAMT +2023-10-13 12:32:00,60.982,60.982,60.93,60.94,1610.0,CAMT +2023-10-13 12:31:00,60.88,60.96,60.83,60.92,1781.0,CAMT +2023-10-13 12:30:00,60.83,60.83,60.83,60.83,158.0,CAMT +2023-10-13 12:28:00,60.78,60.78,60.78,60.78,239.0,CAMT +2023-10-13 12:27:00,60.77,60.77,60.77,60.77,102.0,CAMT +2023-10-13 12:26:00,60.77,60.77,60.77,60.77,100.0,CAMT +2023-10-13 12:25:00,60.77,60.77,60.77,60.77,327.0,CAMT +2023-10-13 12:24:00,60.83,60.83,60.82,60.82,781.0,CAMT +2023-10-13 12:23:00,60.84,60.9,60.84,60.9,311.0,CAMT +2023-10-13 12:22:00,60.81,60.81,60.81,60.81,100.0,CAMT +2023-10-13 12:21:00,60.745,60.79,60.745,60.79,523.0,CAMT +2023-10-13 12:19:00,60.64,60.66,60.575,60.575,1079.0,CAMT +2023-10-13 12:18:00,60.5,60.575,60.495,60.575,2846.0,CAMT +2023-10-13 12:17:00,60.5,60.5,60.47,60.5,1157.0,CAMT +2023-10-13 12:16:00,60.385,60.385,60.37,60.37,401.0,CAMT +2023-10-13 12:15:00,60.3,60.38,60.29,60.35,5280.0,CAMT +2023-10-13 12:13:00,60.22,60.22,60.22,60.22,234.0,CAMT +2023-10-13 12:12:00,60.26,60.26,60.26,60.26,104.0,CAMT +2023-10-13 12:11:00,60.26,60.26,60.25,60.26,787.0,CAMT +2023-10-13 12:08:00,60.335,60.335,60.335,60.335,210.0,CAMT +2023-10-13 12:06:00,60.22,60.22,60.22,60.22,307.0,CAMT +2023-10-13 12:05:00,60.35,60.435,60.17,60.32,3771.0,CAMT +2023-10-13 12:04:00,60.335,60.335,60.335,60.335,155.0,CAMT +2023-10-13 11:59:00,60.35,60.41,60.35,60.41,1886.0,CAMT +2023-10-13 11:58:00,60.288,60.288,60.255,60.255,200.0,CAMT +2023-10-13 11:57:00,60.255,60.255,60.255,60.255,626.0,CAMT +2023-10-13 11:56:00,60.36,60.4,60.355,60.385,1515.0,CAMT +2023-10-13 11:55:00,60.47,60.47,60.38,60.38,828.0,CAMT +2023-10-13 11:52:00,60.5,60.5,60.5,60.5,576.0,CAMT +2023-10-13 11:48:00,60.525,60.525,60.525,60.525,421.0,CAMT +2023-10-13 11:46:00,60.56,60.56,60.56,60.56,265.0,CAMT +2023-10-13 11:45:00,60.57,60.57,60.57,60.57,102.0,CAMT +2023-10-13 11:42:00,60.74,60.74,60.74,60.74,499.0,CAMT +2023-10-13 11:41:00,60.99,60.99,60.74,60.75,2570.0,CAMT +2023-10-13 11:39:00,60.865,60.865,60.865,60.865,160.0,CAMT +2023-10-13 11:38:00,60.865,60.865,60.865,60.865,1001.0,CAMT +2023-10-13 11:36:00,60.74,60.99,60.74,60.99,200.0,CAMT +2023-10-13 11:35:00,60.8,60.86,60.8,60.86,302.0,CAMT +2023-10-13 11:34:00,60.845,60.865,60.845,60.865,290.0,CAMT +2023-10-13 11:33:00,60.84,60.84,60.84,60.84,180.0,CAMT +2023-10-13 11:32:00,60.73,60.84,60.725,60.84,1098.0,CAMT +2023-10-13 11:31:00,60.55,60.67,60.55,60.67,866.0,CAMT +2023-10-13 11:30:00,60.466,60.5,60.466,60.5,558.0,CAMT +2023-10-13 11:29:00,60.55,60.55,60.55,60.55,2141.0,CAMT +2023-10-13 11:26:00,60.37,60.37,60.37,60.37,311.0,CAMT +2023-10-13 11:25:00,60.11,60.46,60.09,60.35,2244.0,CAMT +2023-10-13 11:24:00,60.09,60.23,60.09,60.23,777.0,CAMT +2023-10-13 11:23:00,60.32,60.32,60.14,60.16,804.0,CAMT +2023-10-13 11:22:00,60.5,60.555,60.448,60.448,835.0,CAMT +2023-10-13 11:21:00,60.6,60.84,60.6,60.84,585.0,CAMT +2023-10-13 11:19:00,60.87,60.87,60.79,60.84,1478.0,CAMT +2023-10-13 11:17:00,60.99,61.0,60.879,60.935,2833.0,CAMT +2023-10-13 11:16:00,60.99,61.0,60.87,61.0,4243.0,CAMT +2023-10-13 11:15:00,60.93,60.94,60.83,60.843,2596.0,CAMT +2023-10-13 11:14:00,60.93,60.93,60.93,60.93,239.0,CAMT +2023-10-13 11:12:00,60.785,61.04,60.51,60.93,20607.0,CAMT +2023-10-13 11:11:00,60.65,60.83,60.65,60.83,1524.0,CAMT +2023-10-13 11:10:00,60.93,61.0,60.81,60.85,3459.0,CAMT +2023-10-13 11:09:00,60.93,60.93,60.92,60.92,1143.0,CAMT +2023-10-13 11:08:00,61.25,61.26,60.99,60.99,17035.0,CAMT +2023-10-13 11:07:00,61.25,61.25,61.24,61.25,1372.0,CAMT +2023-10-13 11:06:00,61.28,61.28,61.28,61.28,153.0,CAMT +2023-10-13 11:05:00,61.3,61.3,61.285,61.285,1234.0,CAMT +2023-10-13 11:04:00,61.275,61.275,61.25,61.275,1285.0,CAMT +2023-10-13 11:03:00,61.27,61.275,61.18,61.25,5783.0,CAMT +2023-10-13 11:02:00,61.305,61.305,61.29,61.29,656.0,CAMT +2023-10-13 11:01:00,61.365,61.37,61.2,61.213,2950.0,CAMT +2023-10-13 11:00:00,61.31,61.31,61.3,61.3,423.0,CAMT +2023-10-13 10:59:00,61.395,61.395,61.395,61.395,113.0,CAMT +2023-10-13 10:58:00,61.388,61.388,61.388,61.388,777.0,CAMT +2023-10-13 10:57:00,61.4,61.4,61.4,61.4,214.0,CAMT +2023-10-13 10:56:00,61.4,61.4,61.4,61.4,343.0,CAMT +2023-10-13 10:55:00,61.4,61.4,61.31,61.4,495.0,CAMT +2023-10-13 10:54:00,61.42,61.42,61.4,61.4,316.0,CAMT +2023-10-13 10:53:00,61.475,61.475,61.475,61.475,111.0,CAMT +2023-10-13 10:51:00,61.71,61.71,61.53,61.53,2418.0,CAMT +2023-10-13 10:50:00,61.753,61.753,61.715,61.715,244.0,CAMT +2023-10-13 10:49:00,61.72,61.72,61.715,61.715,346.0,CAMT +2023-10-13 10:47:00,61.745,61.745,61.72,61.72,209.0,CAMT +2023-10-13 10:44:00,61.72,61.72,61.72,61.72,273.0,CAMT +2023-10-13 10:41:00,61.705,61.705,61.705,61.705,230.0,CAMT +2023-10-13 10:39:00,61.79,61.84,61.69,61.69,2992.0,CAMT +2023-10-13 10:38:00,61.68,61.68,61.68,61.68,111.0,CAMT +2023-10-13 10:36:00,61.655,61.655,61.53,61.53,310.0,CAMT +2023-10-13 10:35:00,61.61,61.72,61.61,61.635,1607.0,CAMT +2023-10-13 10:34:00,61.495,61.495,61.495,61.495,181.0,CAMT +2023-10-13 10:33:00,61.495,61.495,61.495,61.495,200.0,CAMT +2023-10-13 10:30:00,61.637,61.637,61.46,61.485,620.0,CAMT +2023-10-13 10:27:00,61.545,61.545,61.545,61.545,111.0,CAMT +2023-10-13 10:25:00,61.545,61.545,61.41,61.41,228.0,CAMT +2023-10-13 10:24:00,61.47,61.47,61.47,61.47,634.0,CAMT +2023-10-13 10:23:00,61.46,61.58,61.46,61.56,1290.0,CAMT +2023-10-13 10:22:00,61.56,61.56,61.435,61.44,2020.0,CAMT +2023-10-13 10:21:00,61.675,61.675,61.675,61.675,342.0,CAMT +2023-10-13 10:20:00,61.57,61.57,61.57,61.57,489.0,CAMT +2023-10-13 10:19:00,61.338,61.338,61.338,61.338,2051.0,CAMT +2023-10-13 10:18:00,61.52,61.57,61.26,61.43,5360.0,CAMT +2023-10-13 10:17:00,61.56,61.56,61.297,61.41,2474.0,CAMT +2023-10-13 10:16:00,61.61,61.675,61.58,61.58,834.0,CAMT +2023-10-13 10:15:00,61.675,61.675,61.675,61.675,161.0,CAMT +2023-10-13 10:14:00,61.86,61.86,61.8,61.8,318.0,CAMT +2023-10-13 10:12:00,61.683,62.01,61.6,62.01,10216.0,CAMT +2023-10-13 10:11:00,61.9,61.9,61.9,61.9,213.0,CAMT +2023-10-13 10:10:00,61.608,61.608,61.608,61.608,169.0,CAMT +2023-10-13 10:08:00,62.0,62.055,61.94,61.94,966.0,CAMT +2023-10-13 10:07:00,62.0,62.1,61.87,62.01,12810.0,CAMT +2023-10-13 10:06:00,62.0,62.03,61.95,62.0,18512.0,CAMT +2023-10-13 10:05:00,62.07,62.07,62.0,62.0,2057.0,CAMT +2023-10-13 10:04:00,62.0,62.03,61.9,62.0,7807.0,CAMT +2023-10-13 10:03:00,62.12,62.12,62.12,62.12,651.0,CAMT +2023-10-13 10:02:00,62.09,62.11,62.0,62.025,2069.0,CAMT +2023-10-13 10:01:00,62.01,62.01,62.01,62.01,412.0,CAMT +2023-10-13 10:00:00,62.03,62.34,61.915,62.18,7123.0,CAMT +2023-10-13 09:59:00,62.17,62.21,62.11,62.11,905.0,CAMT +2023-10-13 09:58:00,62.45,62.45,62.3,62.325,1450.0,CAMT +2023-10-13 09:57:00,62.52,62.67,62.48,62.67,2636.0,CAMT +2023-10-13 09:56:00,62.24,62.24,62.24,62.24,237.0,CAMT +2023-10-13 09:55:00,62.39,62.43,62.375,62.377,1390.0,CAMT +2023-10-13 09:54:00,62.204,62.34,62.204,62.34,222.0,CAMT +2023-10-13 09:51:00,62.335,62.335,62.335,62.335,427.0,CAMT +2023-10-13 09:49:00,62.26,62.42,62.26,62.42,952.0,CAMT +2023-10-13 09:48:00,62.08,62.08,62.08,62.08,286.0,CAMT +2023-10-13 09:47:00,62.265,62.265,62.24,62.24,532.0,CAMT +2023-10-13 09:45:00,62.18,62.2,62.0,62.165,2375.0,CAMT +2023-10-13 09:44:00,62.53,62.53,62.4,62.52,1040.0,CAMT +2023-10-13 09:43:00,62.4,62.62,62.4,62.62,1140.0,CAMT +2023-10-13 09:42:00,62.014,62.4,62.0,62.26,4160.0,CAMT +2023-10-13 09:41:00,62.51,62.51,62.51,62.51,325.0,CAMT +2023-10-13 09:37:00,62.89,62.89,62.89,62.89,135.0,CAMT +2023-10-13 09:36:00,63.0,63.0,63.0,63.0,392.0,CAMT +2023-10-13 09:35:00,62.697,62.697,62.697,62.697,239.0,CAMT +2023-10-13 09:34:00,63.0,63.14,62.99,63.12,3309.0,CAMT +2023-10-13 09:33:00,63.08,63.08,63.08,63.08,243.0,CAMT +2023-10-13 09:32:00,63.394,63.393,62.9,62.925,1689.0,CAMT +2023-10-13 09:30:00,62.85,63.51,62.85,63.13,4133.0,CAMT +2023-10-13 09:27:00,62.51,62.51,62.51,62.51,18.0,CAMT +2023-10-13 09:26:00,62.79,62.79,62.79,62.79,33.0,CAMT +2023-10-13 09:25:00,62.8,62.8,62.8,62.8,100.0,CAMT +2023-10-13 09:22:00,62.79,62.79,62.79,62.79,1.0,CAMT +2023-10-13 09:19:00,62.79,62.79,62.755,62.755,18.0,CAMT +2023-10-13 09:02:00,62.79,62.79,62.79,62.79,100.0,CAMT +2023-10-13 08:59:00,62.78,62.79,62.78,62.79,60.0,CAMT +2023-10-13 07:43:00,62.79,62.79,62.79,62.79,3.0,CAMT +2023-10-13 07:29:00,62.64,62.65,62.64,62.65,50.0,CAMT +2023-10-13 07:00:00,62.64,62.64,62.64,62.64,1.0,CAMT +2023-10-12 18:32:00,62.8,62.8,62.8,62.8,2.0,CAMT +2023-10-12 18:22:00,64.0,64.0,64.0,64.0,3.0,CAMT +2023-10-12 18:10:00,62.79,62.79,62.79,62.79,68.0,CAMT +2023-10-12 17:17:00,62.79,62.79,62.79,62.79,54.0,CAMT +2023-10-12 17:13:00,62.79,62.79,62.79,62.79,66400.0,CAMT +2023-10-12 16:24:00,63.3,63.3,62.79,62.79,2.0,CAMT +2023-10-12 16:15:00,62.73,62.79,62.73,62.79,100.0,CAMT +2023-10-12 16:06:00,62.79,62.79,62.79,62.79,21466.0,CAMT +2023-10-12 16:05:00,62.29,62.29,62.29,62.29,1.0,CAMT +2023-10-12 16:02:00,63.3,63.3,63.3,63.3,100.0,CAMT +2023-10-12 16:00:00,62.84,62.84,62.79,62.79,28915.0,CAMT +2023-10-12 15:59:00,62.82,62.84,62.79,62.84,9345.0,CAMT +2023-10-12 15:58:00,62.83,62.86,62.79,62.8,7379.0,CAMT +2023-10-12 15:57:00,62.83,62.89,62.81,62.81,9278.0,CAMT +2023-10-12 15:56:00,62.855,62.86,62.8,62.84,5765.0,CAMT +2023-10-12 15:55:00,62.92,62.92,62.801,62.845,3749.0,CAMT +2023-10-12 15:54:00,62.97,63.02,62.92,62.92,3559.0,CAMT +2023-10-12 15:53:00,63.005,63.01,62.96,63.01,9778.0,CAMT +2023-10-12 15:52:00,63.07,63.07,62.99,62.995,6150.0,CAMT +2023-10-12 15:51:00,62.975,63.07,62.97,63.06,5850.0,CAMT +2023-10-12 15:50:00,63.04,63.06,62.97,63.0,5796.0,CAMT +2023-10-12 15:49:00,63.06,63.06,62.99,63.02,725.0,CAMT +2023-10-12 15:48:00,63.23,63.23,63.05,63.07,3984.0,CAMT +2023-10-12 15:47:00,63.1,63.19,63.06,63.18,3739.0,CAMT +2023-10-12 15:46:00,63.135,63.16,63.09,63.125,1359.0,CAMT +2023-10-12 15:45:00,63.13,63.13,63.13,63.13,821.0,CAMT +2023-10-12 15:44:00,63.2,63.2,63.13,63.13,560.0,CAMT +2023-10-12 15:43:00,63.29,63.31,63.2,63.2,2740.0,CAMT +2023-10-12 15:42:00,63.27,63.36,63.27,63.325,2180.0,CAMT +2023-10-12 15:41:00,63.295,63.295,63.295,63.295,140.0,CAMT +2023-10-12 15:40:00,63.35,63.37,63.295,63.295,3888.0,CAMT +2023-10-12 15:38:00,63.34,63.42,63.34,63.39,1233.0,CAMT +2023-10-12 15:37:00,63.355,63.44,63.355,63.37,2000.0,CAMT +2023-10-12 15:36:00,63.26,63.28,63.24,63.24,2737.0,CAMT +2023-10-12 15:35:00,63.22,63.315,63.21,63.31,2347.0,CAMT +2023-10-12 15:34:00,63.32,63.32,63.26,63.26,324.0,CAMT +2023-10-12 15:33:00,63.4,63.4,63.265,63.31,2452.0,CAMT +2023-10-12 15:32:00,63.41,63.45,63.41,63.45,850.0,CAMT +2023-10-12 15:31:00,63.42,63.43,63.385,63.42,2649.0,CAMT +2023-10-12 15:30:00,63.44,63.44,63.375,63.4,2134.0,CAMT +2023-10-12 15:29:00,63.48,63.48,63.41,63.41,1274.0,CAMT +2023-10-12 15:28:00,63.44,63.46,63.424,63.45,1521.0,CAMT +2023-10-12 15:27:00,63.38,63.38,63.33,63.33,387.0,CAMT +2023-10-12 15:26:00,63.33,63.39,63.33,63.39,1616.0,CAMT +2023-10-12 15:25:00,63.24,63.33,63.19,63.33,1177.0,CAMT +2023-10-12 15:24:00,63.29,63.3,63.25,63.25,1143.0,CAMT +2023-10-12 15:21:00,63.31,63.31,63.2,63.2,753.0,CAMT +2023-10-12 15:19:00,63.33,63.33,63.33,63.33,1054.0,CAMT +2023-10-12 15:18:00,63.312,63.311,63.312,63.312,1061.0,CAMT +2023-10-12 15:17:00,63.25,63.25,63.25,63.25,277.0,CAMT +2023-10-12 15:16:00,63.29,63.29,63.27,63.27,693.0,CAMT +2023-10-12 15:15:00,63.34,63.34,63.33,63.33,707.0,CAMT +2023-10-12 15:13:00,63.32,63.32,63.32,63.32,260.0,CAMT +2023-10-12 15:11:00,63.29,63.34,63.29,63.34,779.0,CAMT +2023-10-12 15:10:00,63.29,63.29,63.27,63.27,597.0,CAMT +2023-10-12 15:09:00,63.37,63.37,63.37,63.37,301.0,CAMT +2023-10-12 15:08:00,63.275,63.39,63.19,63.35,3594.0,CAMT +2023-10-12 15:07:00,63.21,63.3,63.2,63.235,2996.0,CAMT +2023-10-12 15:06:00,63.165,63.165,63.165,63.165,115.0,CAMT +2023-10-12 15:05:00,63.33,63.33,63.18,63.19,1665.0,CAMT +2023-10-12 15:04:00,63.39,63.39,63.32,63.32,339.0,CAMT +2023-10-12 15:01:00,63.2,63.35,63.2,63.23,952.0,CAMT +2023-10-12 15:00:00,63.08,63.09,63.072,63.072,569.0,CAMT +2023-10-12 14:59:00,62.99,62.995,62.99,62.995,399.0,CAMT +2023-10-12 14:56:00,63.09,63.09,63.08,63.09,1310.0,CAMT +2023-10-12 14:55:00,63.175,63.175,63.175,63.175,115.0,CAMT +2023-10-12 14:54:00,63.28,63.3,63.19,63.198,1821.0,CAMT +2023-10-12 14:53:00,63.19,63.24,63.13,63.13,1957.0,CAMT +2023-10-12 14:52:00,63.4,63.4,63.4,63.4,706.0,CAMT +2023-10-12 14:51:00,63.2,63.31,63.18,63.31,2002.0,CAMT +2023-10-12 14:50:00,63.145,63.145,63.145,63.145,163.0,CAMT +2023-10-12 14:49:00,63.1,63.1,63.02,63.02,715.0,CAMT +2023-10-12 14:48:00,63.08,63.09,63.08,63.09,383.0,CAMT +2023-10-12 14:47:00,63.09,63.09,63.09,63.09,692.0,CAMT +2023-10-12 14:45:00,63.38,63.38,63.08,63.08,1469.0,CAMT +2023-10-12 14:44:00,63.295,63.3,63.295,63.3,249.0,CAMT +2023-10-12 14:43:00,63.19,63.43,63.18,63.36,12799.0,CAMT +2023-10-12 14:42:00,63.19,63.19,63.11,63.11,1202.0,CAMT +2023-10-12 14:41:00,63.026,63.13,63.025,63.13,2879.0,CAMT +2023-10-12 14:40:00,62.995,63.025,62.995,63.025,887.0,CAMT +2023-10-12 14:38:00,63.005,63.005,63.005,63.005,668.0,CAMT +2023-10-12 14:37:00,63.025,63.03,63.005,63.005,907.0,CAMT +2023-10-12 14:36:00,62.98,62.98,62.92,62.97,2115.0,CAMT +2023-10-12 14:35:00,62.98,62.99,62.97,62.99,1341.0,CAMT +2023-10-12 14:32:00,62.85,62.9,62.85,62.9,357.0,CAMT +2023-10-12 14:30:00,62.86,62.875,62.85,62.875,1666.0,CAMT +2023-10-12 14:28:00,62.88,62.885,62.88,62.885,493.0,CAMT +2023-10-12 14:27:00,62.89,62.9,62.71,62.71,474.0,CAMT +2023-10-12 14:26:00,62.91,62.91,62.91,62.91,122.0,CAMT +2023-10-12 14:25:00,62.87,62.87,62.775,62.775,342.0,CAMT +2023-10-12 14:24:00,62.68,62.832,62.61,62.833,2700.0,CAMT +2023-10-12 14:23:00,62.907,62.906,62.907,62.907,125.0,CAMT +2023-10-12 14:21:00,62.53,62.71,62.53,62.7,2500.0,CAMT +2023-10-12 14:20:00,62.305,62.53,62.305,62.415,378.0,CAMT +2023-10-12 14:18:00,62.53,62.53,62.53,62.53,204.0,CAMT +2023-10-12 14:15:00,62.46,62.46,62.46,62.46,125.0,CAMT +2023-10-12 14:14:00,62.445,62.45,62.445,62.45,921.0,CAMT +2023-10-12 14:13:00,62.4,62.4,62.4,62.4,365.0,CAMT +2023-10-12 14:12:00,62.48,62.5,62.48,62.48,642.0,CAMT +2023-10-12 14:11:00,62.7,62.7,62.7,62.7,613.0,CAMT +2023-10-12 14:10:00,62.84,62.845,62.84,62.845,551.0,CAMT +2023-10-12 14:08:00,62.74,63.0,62.74,63.0,10341.0,CAMT +2023-10-12 14:07:00,62.75,62.785,62.67,62.75,1291.0,CAMT +2023-10-12 14:06:00,62.73,62.795,62.73,62.795,1211.0,CAMT +2023-10-12 14:05:00,62.82,62.82,62.815,62.815,346.0,CAMT +2023-10-12 14:04:00,62.79,62.825,62.77,62.77,443.0,CAMT +2023-10-12 14:03:00,63.0,63.0,62.92,62.92,551.0,CAMT +2023-10-12 14:01:00,63.12,63.12,63.0,63.0,928.0,CAMT +2023-10-12 14:00:00,63.125,63.125,63.125,63.125,121.0,CAMT +2023-10-12 13:59:00,63.113,63.112,63.113,63.113,341.0,CAMT +2023-10-12 13:58:00,63.156,63.156,63.156,63.156,524.0,CAMT +2023-10-12 13:57:00,62.905,63.13,62.905,63.0,3085.0,CAMT +2023-10-12 13:56:00,62.798,62.801,62.798,62.801,613.0,CAMT +2023-10-12 13:54:00,62.895,62.98,62.85,62.85,6841.0,CAMT +2023-10-12 13:53:00,62.965,62.975,62.835,62.89,2712.0,CAMT +2023-10-12 13:52:00,62.95,63.01,62.95,62.965,1984.0,CAMT +2023-10-12 13:51:00,62.945,62.95,62.945,62.95,365.0,CAMT +2023-10-12 13:50:00,62.95,62.955,62.895,62.955,2835.0,CAMT +2023-10-12 13:49:00,63.085,63.085,62.91,62.91,1633.0,CAMT +2023-10-12 13:47:00,62.92,63.085,62.92,63.085,2836.0,CAMT +2023-10-12 13:46:00,63.05,63.05,62.86,62.955,1582.0,CAMT +2023-10-12 13:44:00,63.14,63.14,63.14,63.14,413.0,CAMT +2023-10-12 13:43:00,63.16,63.27,63.16,63.25,1631.0,CAMT +2023-10-12 13:42:00,63.21,63.24,63.17,63.175,703.0,CAMT +2023-10-12 13:41:00,63.305,63.305,63.305,63.305,155.0,CAMT +2023-10-12 13:39:00,63.33,63.48,63.33,63.47,577.0,CAMT +2023-10-12 13:38:00,63.32,63.46,63.32,63.46,2297.0,CAMT +2023-10-12 13:37:00,63.36,63.36,63.36,63.36,127.0,CAMT +2023-10-12 13:35:00,63.44,63.48,63.4,63.4,1542.0,CAMT +2023-10-12 13:34:00,63.41,63.44,63.35,63.44,1147.0,CAMT +2023-10-12 13:33:00,63.48,63.48,63.43,63.45,1805.0,CAMT +2023-10-12 13:32:00,63.28,63.47,63.28,63.405,1734.0,CAMT +2023-10-12 13:31:00,63.39,63.39,63.36,63.36,353.0,CAMT +2023-10-12 13:30:00,63.2,63.355,63.2,63.355,1602.0,CAMT +2023-10-12 13:29:00,63.23,63.23,63.13,63.13,2498.0,CAMT +2023-10-12 13:28:00,63.33,63.33,63.33,63.33,700.0,CAMT +2023-10-12 13:27:00,63.285,63.285,63.285,63.285,201.0,CAMT +2023-10-12 13:26:00,63.29,63.315,63.29,63.315,1273.0,CAMT +2023-10-12 13:25:00,63.26,63.26,63.17,63.25,451.0,CAMT +2023-10-12 13:24:00,63.245,63.26,63.245,63.26,314.0,CAMT +2023-10-12 13:23:00,63.035,63.255,63.035,63.245,2637.0,CAMT +2023-10-12 13:22:00,63.03,63.03,63.03,63.03,312.0,CAMT +2023-10-12 13:21:00,63.045,63.045,63.045,63.045,133.0,CAMT +2023-10-12 13:19:00,63.05,63.05,63.02,63.02,315.0,CAMT +2023-10-12 13:18:00,63.11,63.11,63.11,63.11,306.0,CAMT +2023-10-12 13:17:00,62.98,62.98,62.98,62.98,281.0,CAMT +2023-10-12 13:15:00,63.03,63.117,63.0,63.0,2408.0,CAMT +2023-10-12 13:14:00,63.21,63.24,63.13,63.225,747.0,CAMT +2023-10-12 13:13:00,63.39,63.44,63.285,63.285,1428.0,CAMT +2023-10-12 13:12:00,63.44,63.445,63.44,63.445,310.0,CAMT +2023-10-12 13:11:00,63.4,63.4,63.4,63.4,646.0,CAMT +2023-10-12 13:10:00,63.485,63.62,63.485,63.62,535.0,CAMT +2023-10-12 13:09:00,63.418,63.46,63.315,63.44,3549.0,CAMT +2023-10-12 13:08:00,63.432,63.432,63.34,63.35,1891.0,CAMT +2023-10-12 13:07:00,63.44,63.445,63.44,63.445,707.0,CAMT +2023-10-12 13:06:00,63.37,63.37,63.37,63.37,322.0,CAMT +2023-10-12 13:03:00,63.43,63.43,63.43,63.43,272.0,CAMT +2023-10-12 13:02:00,63.53,63.53,63.35,63.394,2642.0,CAMT +2023-10-12 13:01:00,63.59,63.59,63.59,63.59,212.0,CAMT +2023-10-12 13:00:00,63.58,63.58,63.522,63.522,357.0,CAMT +2023-10-12 12:58:00,63.635,63.635,63.58,63.58,965.0,CAMT +2023-10-12 12:57:00,63.69,63.69,63.68,63.68,353.0,CAMT +2023-10-12 12:56:00,63.72,63.72,63.72,63.72,251.0,CAMT +2023-10-12 12:55:00,63.94,63.94,63.87,63.87,1057.0,CAMT +2023-10-12 12:54:00,63.935,64.02,63.935,64.02,1136.0,CAMT +2023-10-12 12:53:00,63.78,64.01,63.78,64.01,3107.0,CAMT +2023-10-12 12:51:00,63.79,63.79,63.67,63.76,512.0,CAMT +2023-10-12 12:50:00,64.04,64.04,63.87,63.888,2716.0,CAMT +2023-10-12 12:49:00,64.0,64.035,63.97,64.01,1168.0,CAMT +2023-10-12 12:48:00,64.07,64.07,63.97,63.97,2072.0,CAMT +2023-10-12 12:47:00,64.11,64.11,64.08,64.09,2332.0,CAMT +2023-10-12 12:46:00,64.226,64.226,64.226,64.226,176.0,CAMT +2023-10-12 12:41:00,64.24,64.25,64.15,64.15,2063.0,CAMT +2023-10-12 12:40:00,64.18,64.2,64.18,64.2,386.0,CAMT +2023-10-12 12:39:00,64.0,64.15,64.0,64.15,1440.0,CAMT +2023-10-12 12:38:00,63.935,63.935,63.87,63.87,403.0,CAMT +2023-10-12 12:37:00,63.96,64.08,63.83,63.83,1438.0,CAMT +2023-10-12 12:36:00,64.09,64.105,63.95,64.08,2837.0,CAMT +2023-10-12 12:35:00,64.2,64.2,64.15,64.15,452.0,CAMT +2023-10-12 12:34:00,64.11,64.2,64.11,64.2,410.0,CAMT +2023-10-12 12:33:00,64.1,64.13,64.1,64.13,550.0,CAMT +2023-10-12 12:32:00,63.82,64.02,63.82,64.02,837.0,CAMT +2023-10-12 12:28:00,63.94,64.26,63.59,63.685,25816.0,CAMT +2023-10-12 12:26:00,63.94,63.94,63.94,63.94,342.0,CAMT +2023-10-12 12:25:00,63.91,63.91,63.91,63.91,135.0,CAMT +2023-10-12 12:24:00,63.76,63.92,63.75,63.89,1830.0,CAMT +2023-10-12 12:23:00,63.891,63.9,63.58,63.73,5463.0,CAMT +2023-10-12 12:22:00,63.8,63.92,63.8,63.9,1494.0,CAMT +2023-10-12 12:20:00,63.805,63.805,63.73,63.73,441.0,CAMT +2023-10-12 12:19:00,63.6,63.87,63.59,63.86,3101.0,CAMT +2023-10-12 12:18:00,63.64,63.64,63.64,63.64,107.0,CAMT +2023-10-12 12:17:00,63.58,63.635,63.58,63.595,794.0,CAMT +2023-10-12 12:16:00,63.56,63.56,63.56,63.56,601.0,CAMT +2023-10-12 12:15:00,63.44,63.68,63.37,63.68,2093.0,CAMT +2023-10-12 12:13:00,63.42,63.42,63.27,63.27,479.0,CAMT +2023-10-12 12:12:00,63.37,63.37,63.37,63.37,267.0,CAMT +2023-10-12 12:11:00,63.51,63.51,63.26,63.26,3267.0,CAMT +2023-10-12 12:09:00,63.47,63.68,63.47,63.68,3223.0,CAMT +2023-10-12 12:07:00,63.48,63.48,63.27,63.45,770.0,CAMT +2023-10-12 12:06:00,63.375,63.49,63.26,63.49,933.0,CAMT +2023-10-12 12:04:00,63.5,63.5,63.5,63.5,525.0,CAMT +2023-10-12 12:03:00,63.48,63.51,63.25,63.5,1909.0,CAMT +2023-10-12 12:02:00,63.76,63.76,63.76,63.76,829.0,CAMT +2023-10-12 12:01:00,63.74,64.0,63.5,63.643,2335.0,CAMT +2023-10-12 12:00:00,63.7,64.34,63.64,64.09,53288.0,CAMT +2023-10-12 11:59:00,63.637,63.637,63.637,63.637,282.0,CAMT +2023-10-12 11:57:00,63.83,63.83,63.83,63.83,142.0,CAMT +2023-10-12 11:56:00,63.71,63.88,63.66,63.86,2483.0,CAMT +2023-10-12 11:55:00,63.95,63.95,63.71,63.91,2160.0,CAMT +2023-10-12 11:54:00,63.69,63.96,63.67,63.96,1272.0,CAMT +2023-10-12 11:52:00,63.53,63.69,63.53,63.66,1175.0,CAMT +2023-10-12 11:50:00,63.058,63.53,63.02,63.52,4218.0,CAMT +2023-10-12 11:49:00,63.11,63.38,63.0,63.36,2626.0,CAMT +2023-10-12 11:46:00,63.154,63.154,63.154,63.154,570.0,CAMT +2023-10-12 11:44:00,62.91,63.42,62.84,63.41,3654.0,CAMT +2023-10-12 11:42:00,63.46,63.535,63.0,63.0,12916.0,CAMT +2023-10-12 11:41:00,63.54,63.54,63.46,63.46,1128.0,CAMT +2023-10-12 11:40:00,63.7,63.718,63.7,63.718,417.0,CAMT +2023-10-12 11:39:00,63.53,63.54,63.53,63.54,589.0,CAMT +2023-10-12 11:38:00,63.31,63.53,63.27,63.53,8682.0,CAMT +2023-10-12 11:37:00,63.337,63.4,63.31,63.31,4622.0,CAMT +2023-10-12 11:36:00,63.385,63.385,63.31,63.31,1315.0,CAMT +2023-10-12 11:35:00,63.44,63.482,63.35,63.37,2311.0,CAMT +2023-10-12 11:34:00,63.43,63.43,63.43,63.43,296.0,CAMT +2023-10-12 11:33:00,63.5,63.52,63.361,63.413,1680.0,CAMT +2023-10-12 11:32:00,63.57,63.605,63.49,63.495,2053.0,CAMT +2023-10-12 11:31:00,63.53,63.585,63.47,63.47,3068.0,CAMT +2023-10-12 11:30:00,63.615,63.615,63.615,63.615,113.0,CAMT +2023-10-12 11:29:00,63.39,63.61,63.39,63.61,2392.0,CAMT +2023-10-12 11:28:00,63.39,63.5,63.39,63.41,1715.0,CAMT +2023-10-12 11:27:00,63.61,63.61,63.61,63.61,549.0,CAMT +2023-10-12 11:26:00,63.52,63.59,63.393,63.59,2276.0,CAMT +2023-10-12 11:25:00,63.69,63.805,63.62,63.74,1841.0,CAMT +2023-10-12 11:24:00,64.1,64.1,63.77,64.025,1731.0,CAMT +2023-10-12 11:23:00,64.1,64.21,64.04,64.095,3154.0,CAMT +2023-10-12 11:22:00,63.89,64.19,63.89,64.125,928.0,CAMT +2023-10-12 11:21:00,64.22,64.35,63.89,63.985,4944.0,CAMT +2023-10-12 11:20:00,64.32,64.64,64.124,64.35,13809.0,CAMT +2023-10-12 11:19:00,64.21,64.35,64.21,64.32,2678.0,CAMT +2023-10-12 11:18:00,63.86,64.2,63.86,64.19,3072.0,CAMT +2023-10-12 11:17:00,63.87,64.09,63.75,64.08,9031.0,CAMT +2023-10-12 11:16:00,63.55,63.87,63.49,63.87,1913.0,CAMT +2023-10-12 11:15:00,63.42,63.52,63.42,63.52,533.0,CAMT +2023-10-12 11:14:00,63.31,63.55,63.31,63.42,900.0,CAMT +2023-10-12 11:13:00,63.69,63.74,63.57,63.57,4820.0,CAMT +2023-10-12 11:12:00,63.294,63.7,63.294,63.7,4291.0,CAMT +2023-10-12 11:11:00,63.115,63.49,63.115,63.49,4156.0,CAMT +2023-10-12 11:10:00,63.23,63.23,63.08,63.08,665.0,CAMT +2023-10-12 11:09:00,62.77,63.27,62.765,63.27,10815.0,CAMT +2023-10-12 11:08:00,62.81,62.81,62.65,62.76,908.0,CAMT +2023-10-12 11:05:00,62.45,62.905,62.45,62.905,2506.0,CAMT +2023-10-12 11:04:00,62.6,62.6,62.6,62.6,541.0,CAMT +2023-10-12 11:02:00,62.62,62.75,62.48,62.48,7794.0,CAMT +2023-10-12 11:01:00,62.5,62.5,62.5,62.5,306.0,CAMT +2023-10-12 11:00:00,62.45,62.58,62.4,62.52,2533.0,CAMT +2023-10-12 10:59:00,62.63,62.63,62.45,62.47,2407.0,CAMT +2023-10-12 10:58:00,62.415,62.58,62.415,62.58,804.0,CAMT +2023-10-12 10:57:00,62.475,62.475,62.37,62.44,5712.0,CAMT +2023-10-12 10:56:00,62.44,62.45,62.37,62.45,2552.0,CAMT +2023-10-12 10:55:00,62.41,62.44,62.32,62.44,3376.0,CAMT +2023-10-12 10:54:00,62.2,62.56,62.2,62.56,3019.0,CAMT +2023-10-12 10:52:00,62.16,62.18,62.11,62.11,981.0,CAMT +2023-10-12 10:51:00,62.26,62.29,62.18,62.25,1884.0,CAMT +2023-10-12 10:50:00,62.2,62.225,62.2,62.225,705.0,CAMT +2023-10-12 10:49:00,62.03,62.185,62.03,62.185,3657.0,CAMT +2023-10-12 10:48:00,62.086,62.086,62.0,62.05,3285.0,CAMT +2023-10-12 10:47:00,62.2,62.2,62.125,62.125,201.0,CAMT +2023-10-12 10:46:00,62.1,62.1,62.1,62.1,696.0,CAMT +2023-10-12 10:45:00,62.208,62.208,62.208,62.208,350.0,CAMT +2023-10-12 10:44:00,62.17,62.19,62.095,62.1,1381.0,CAMT +2023-10-12 10:43:00,62.12,62.26,62.08,62.145,3392.0,CAMT +2023-10-12 10:42:00,61.975,62.0,61.975,62.0,1055.0,CAMT +2023-10-12 10:41:00,62.0,62.0,62.0,62.0,214.0,CAMT +2023-10-12 10:40:00,61.88,61.9,61.78,61.78,1892.0,CAMT +2023-10-12 10:39:00,61.69,61.82,61.69,61.815,2584.0,CAMT +2023-10-12 10:38:00,61.545,61.68,61.43,61.538,2310.0,CAMT +2023-10-12 10:37:00,61.46,61.69,61.46,61.69,3164.0,CAMT +2023-10-12 10:36:00,61.315,61.315,61.315,61.315,262.0,CAMT +2023-10-12 10:35:00,61.651,61.651,61.41,61.41,1040.0,CAMT +2023-10-12 10:34:00,61.6,61.6,61.6,61.6,302.0,CAMT +2023-10-12 10:32:00,61.36,61.36,61.36,61.36,104.0,CAMT +2023-10-12 10:31:00,61.67,61.67,61.67,61.67,284.0,CAMT +2023-10-12 10:30:00,61.51,61.51,61.23,61.51,736.0,CAMT +2023-10-12 10:29:00,61.65,61.767,61.51,61.767,2060.0,CAMT +2023-10-12 10:28:00,61.69,61.88,61.69,61.725,2547.0,CAMT +2023-10-12 10:27:00,61.77,61.845,61.705,61.845,1161.0,CAMT +2023-10-12 10:26:00,61.47,61.68,61.47,61.68,825.0,CAMT +2023-10-12 10:25:00,61.29,61.29,61.29,61.29,100.0,CAMT +2023-10-12 10:24:00,61.3,61.3,61.3,61.3,214.0,CAMT +2023-10-12 10:23:00,61.35,61.4,61.205,61.4,838.0,CAMT +2023-10-12 10:22:00,61.07,61.2,60.88,61.2,8457.0,CAMT +2023-10-12 10:21:00,60.92,60.92,60.92,60.92,105.0,CAMT +2023-10-12 10:20:00,61.01,61.01,60.76,60.76,1241.0,CAMT +2023-10-12 10:19:00,61.186,61.186,61.186,61.186,333.0,CAMT +2023-10-12 10:16:00,61.47,61.65,61.17,61.17,5299.0,CAMT +2023-10-12 10:15:00,61.31,61.495,61.31,61.495,1246.0,CAMT +2023-10-12 10:14:00,61.25,61.37,61.22,61.245,2039.0,CAMT +2023-10-12 10:13:00,61.06,61.37,60.96,61.37,6020.0,CAMT +2023-10-12 10:12:00,61.02,61.095,60.94,61.05,13103.0,CAMT +2023-10-12 10:11:00,61.06,61.06,60.98,61.0,3383.0,CAMT +2023-10-12 10:10:00,60.95,61.041,60.89,61.03,1328.0,CAMT +2023-10-12 10:09:00,60.979,61.14,60.979,61.0,5060.0,CAMT +2023-10-12 10:08:00,60.8,61.09,60.8,61.02,9730.0,CAMT +2023-10-12 10:07:00,60.78,60.88,60.7,60.88,3722.0,CAMT +2023-10-12 10:06:00,60.359,60.682,60.359,60.682,2669.0,CAMT +2023-10-12 10:05:00,60.31,60.375,60.31,60.375,501.0,CAMT +2023-10-12 10:04:00,60.25,60.35,60.25,60.295,1099.0,CAMT +2023-10-12 10:03:00,60.325,60.325,60.233,60.233,417.0,CAMT +2023-10-12 10:02:00,60.26,60.29,60.24,60.24,1731.0,CAMT +2023-10-12 10:01:00,60.2,60.2,60.17,60.2,707.0,CAMT +2023-10-12 10:00:00,60.255,60.32,60.24,60.24,2462.0,CAMT +2023-10-12 09:58:00,60.245,60.285,60.245,60.285,200.0,CAMT +2023-10-12 09:57:00,60.32,60.32,60.32,60.32,235.0,CAMT +2023-10-12 09:56:00,60.18,60.25,60.18,60.21,1120.0,CAMT +2023-10-12 09:55:00,60.062,60.062,60.062,60.062,130.0,CAMT +2023-10-12 09:54:00,60.145,60.145,60.145,60.145,200.0,CAMT +2023-10-12 09:53:00,60.203,60.203,60.203,60.203,208.0,CAMT +2023-10-12 09:51:00,59.88,60.16,59.88,60.15,1999.0,CAMT +2023-10-12 09:50:00,59.8,59.8,59.8,59.8,315.0,CAMT +2023-10-12 09:49:00,59.906,59.906,59.906,59.906,130.0,CAMT +2023-10-12 09:48:00,59.975,59.975,59.85,59.91,493.0,CAMT +2023-10-12 09:47:00,59.94,60.0,59.94,59.95,2021.0,CAMT +2023-10-12 09:45:00,59.885,59.885,59.77,59.77,803.0,CAMT +2023-10-12 09:44:00,59.81,59.983,59.81,59.983,588.0,CAMT +2023-10-12 09:43:00,59.82,59.87,59.79,59.87,1720.0,CAMT +2023-10-12 09:42:00,59.815,59.815,59.815,59.815,100.0,CAMT +2023-10-12 09:41:00,59.948,59.948,59.948,59.948,202.0,CAMT +2023-10-12 09:40:00,60.0,60.0,59.9,59.9,1140.0,CAMT +2023-10-12 09:39:00,60.165,60.17,60.165,60.17,456.0,CAMT +2023-10-12 09:38:00,60.12,60.14,60.1,60.14,717.0,CAMT +2023-10-12 09:37:00,60.25,60.25,60.25,60.25,300.0,CAMT +2023-10-12 09:36:00,60.23,60.27,60.14,60.22,809.0,CAMT +2023-10-12 09:35:00,60.05,60.05,60.05,60.05,332.0,CAMT +2023-10-12 09:34:00,59.78,60.1,59.73,60.1,3283.0,CAMT +2023-10-12 09:32:00,59.87,59.9,59.41,59.59,5058.0,CAMT +2023-10-12 09:31:00,60.21,60.21,59.87,59.986,1770.0,CAMT +2023-10-12 09:30:00,60.03,60.587,60.03,60.587,8406.0,CAMT +2023-10-12 09:29:00,59.95,60.05,59.95,60.05,181.0,CAMT +2023-10-12 09:27:00,60.01,60.01,60.01,60.01,21.0,CAMT +2023-10-12 09:16:00,59.98,59.98,59.98,59.98,50.0,CAMT +2023-10-12 09:09:00,60.22,60.22,60.17,60.18,313.0,CAMT +2023-10-12 09:06:00,60.22,60.33,60.22,60.33,12.0,CAMT +2023-10-12 08:59:00,60.29,60.29,60.28,60.28,29.0,CAMT +2023-10-12 08:46:00,60.27,60.6,60.25,60.28,85.0,CAMT +2023-10-12 08:34:00,60.23,60.23,60.23,60.23,1.0,CAMT +2023-10-12 08:33:00,59.8,60.0,59.8,60.0,1405.0,CAMT +2023-10-12 08:28:00,60.26,60.27,60.26,60.27,38.0,CAMT +2023-10-12 08:10:00,60.28,60.28,60.28,60.28,50.0,CAMT +2023-10-12 04:27:00,59.91,59.91,59.91,59.91,140.0,CAMT +2023-10-12 04:25:00,59.92,59.92,59.91,59.91,160.0,CAMT +2023-10-11 18:11:00,60.98,60.98,60.98,60.98,50.0,CAMT +2023-10-11 17:18:00,59.92,59.92,59.92,59.92,1.0,CAMT +2023-10-11 16:05:00,59.32,59.32,59.32,59.32,1.0,CAMT +2023-10-11 16:00:00,59.865,59.87,59.865,59.87,27713.0,CAMT +2023-10-11 15:59:00,59.91,59.91,59.81,59.865,6346.0,CAMT +2023-10-11 15:58:00,59.96,59.96,59.89,59.89,6614.0,CAMT +2023-10-11 15:57:00,59.94,59.945,59.91,59.91,2210.0,CAMT +2023-10-11 15:56:00,59.865,59.865,59.845,59.86,3059.0,CAMT +2023-10-11 15:55:00,59.79,59.88,59.785,59.86,11458.0,CAMT +2023-10-11 15:54:00,59.695,59.8,59.695,59.8,4094.0,CAMT +2023-10-11 15:53:00,59.69,59.7,59.69,59.7,913.0,CAMT +2023-10-11 15:52:00,59.605,59.71,59.605,59.69,2428.0,CAMT +2023-10-11 15:51:00,59.53,59.59,59.53,59.59,2628.0,CAMT +2023-10-11 15:50:00,59.52,59.59,59.52,59.59,1316.0,CAMT +2023-10-11 15:49:00,59.5,59.5,59.5,59.5,291.0,CAMT +2023-10-11 15:48:00,59.48,59.52,59.4,59.52,3322.0,CAMT +2023-10-11 15:46:00,59.4,59.43,59.39,59.43,4385.0,CAMT +2023-10-11 15:45:00,59.54,59.54,59.44,59.44,4450.0,CAMT +2023-10-11 15:44:00,59.55,59.55,59.54,59.54,421.0,CAMT +2023-10-11 15:43:00,59.57,59.57,59.54,59.54,876.0,CAMT +2023-10-11 15:42:00,59.58,59.58,59.57,59.57,680.0,CAMT +2023-10-11 15:41:00,59.51,59.56,59.51,59.56,547.0,CAMT +2023-10-11 15:40:00,59.49,59.57,59.47,59.57,3828.0,CAMT +2023-10-11 15:39:00,59.505,59.508,59.505,59.508,381.0,CAMT +2023-10-11 15:38:00,59.471,59.471,59.471,59.471,152.0,CAMT +2023-10-11 15:37:00,59.55,59.55,59.5,59.5,3777.0,CAMT +2023-10-11 15:36:00,59.52,59.52,59.52,59.52,775.0,CAMT +2023-10-11 15:35:00,59.58,59.58,59.545,59.545,899.0,CAMT +2023-10-11 15:34:00,59.64,59.64,59.583,59.583,1516.0,CAMT +2023-10-11 15:33:00,59.66,59.66,59.66,59.66,237.0,CAMT +2023-10-11 15:32:00,59.67,59.67,59.641,59.66,2576.0,CAMT +2023-10-11 15:30:00,59.66,59.69,59.66,59.69,497.0,CAMT +2023-10-11 15:29:00,59.69,59.78,59.69,59.78,786.0,CAMT +2023-10-11 15:28:00,59.585,59.7,59.585,59.7,1750.0,CAMT +2023-10-11 15:27:00,59.562,59.58,59.56,59.565,1173.0,CAMT +2023-10-11 15:26:00,59.62,59.62,59.557,59.557,1938.0,CAMT +2023-10-11 15:25:00,59.655,59.655,59.655,59.655,122.0,CAMT +2023-10-11 15:24:00,59.59,59.59,59.59,59.59,1707.0,CAMT +2023-10-11 15:23:00,59.58,59.59,59.58,59.59,287.0,CAMT +2023-10-11 15:22:00,59.45,59.5,59.45,59.5,1839.0,CAMT +2023-10-11 15:21:00,59.425,59.425,59.425,59.425,569.0,CAMT +2023-10-11 15:19:00,59.385,59.41,59.38,59.41,1844.0,CAMT +2023-10-11 15:18:00,59.388,59.39,59.388,59.39,389.0,CAMT +2023-10-11 15:17:00,59.39,59.4,59.38,59.395,2025.0,CAMT +2023-10-11 15:16:00,59.37,59.37,59.37,59.37,1504.0,CAMT +2023-10-11 15:15:00,59.34,59.34,59.34,59.34,346.0,CAMT +2023-10-11 15:14:00,59.34,59.34,59.34,59.34,400.0,CAMT +2023-10-11 15:13:00,59.34,59.34,59.34,59.34,978.0,CAMT +2023-10-11 15:12:00,59.3,59.35,59.3,59.35,1551.0,CAMT +2023-10-11 15:11:00,59.275,59.29,59.275,59.29,477.0,CAMT +2023-10-11 15:10:00,59.31,59.31,59.31,59.31,400.0,CAMT +2023-10-11 15:09:00,59.268,59.31,59.268,59.27,520.0,CAMT +2023-10-11 15:08:00,59.23,59.285,59.21,59.21,2627.0,CAMT +2023-10-11 15:07:00,59.2,59.24,59.2,59.24,1401.0,CAMT +2023-10-11 15:05:00,59.25,59.25,59.208,59.208,1359.0,CAMT +2023-10-11 15:03:00,59.3,59.3,59.3,59.3,358.0,CAMT +2023-10-11 15:02:00,59.27,59.375,59.27,59.375,588.0,CAMT +2023-10-11 15:01:00,59.19,59.28,59.19,59.28,1751.0,CAMT +2023-10-11 15:00:00,59.275,59.275,59.19,59.19,567.0,CAMT +2023-10-11 14:58:00,59.23,59.325,59.2,59.325,573.0,CAMT +2023-10-11 14:57:00,59.335,59.335,59.33,59.33,363.0,CAMT +2023-10-11 14:56:00,59.27,59.27,59.2,59.2,445.0,CAMT +2023-10-11 14:55:00,59.285,59.285,59.285,59.285,346.0,CAMT +2023-10-11 14:53:00,59.22,59.3,59.22,59.3,1359.0,CAMT +2023-10-11 14:52:00,59.215,59.215,59.215,59.215,434.0,CAMT +2023-10-11 14:51:00,59.13,59.13,59.13,59.13,167.0,CAMT +2023-10-11 14:50:00,59.22,59.24,59.22,59.24,841.0,CAMT +2023-10-11 14:49:00,59.185,59.185,59.185,59.185,214.0,CAMT +2023-10-11 14:48:00,59.25,59.25,59.25,59.25,345.0,CAMT +2023-10-11 14:47:00,59.03,59.28,58.97,59.21,8038.0,CAMT +2023-10-11 14:46:00,58.96,59.025,58.96,58.96,853.0,CAMT +2023-10-11 14:45:00,59.028,59.027,59.025,59.025,842.0,CAMT +2023-10-11 14:44:00,59.06,59.09,58.97,59.09,1652.0,CAMT +2023-10-11 14:41:00,59.08,59.08,59.08,59.08,453.0,CAMT +2023-10-11 14:40:00,59.03,59.13,59.03,59.13,1433.0,CAMT +2023-10-11 14:39:00,59.03,59.04,59.03,59.04,406.0,CAMT +2023-10-11 14:38:00,59.14,59.14,59.085,59.095,967.0,CAMT +2023-10-11 14:37:00,59.23,59.24,59.23,59.24,612.0,CAMT +2023-10-11 14:36:00,59.345,59.346,59.31,59.31,1271.0,CAMT +2023-10-11 14:35:00,59.345,59.345,59.345,59.345,106.0,CAMT +2023-10-11 14:34:00,59.26,59.35,59.26,59.31,5560.0,CAMT +2023-10-11 14:33:00,59.19,59.26,59.19,59.255,2673.0,CAMT +2023-10-11 14:32:00,59.21,59.25,59.21,59.22,1129.0,CAMT +2023-10-11 14:31:00,59.16,59.16,59.16,59.16,401.0,CAMT +2023-10-11 14:30:00,59.21,59.21,59.21,59.21,262.0,CAMT +2023-10-11 14:29:00,59.26,59.31,59.19,59.22,1085.0,CAMT +2023-10-11 14:28:00,59.3,59.3,59.3,59.3,559.0,CAMT +2023-10-11 14:27:00,59.41,59.44,59.36,59.36,884.0,CAMT +2023-10-11 14:26:00,59.57,59.57,59.41,59.42,7329.0,CAMT +2023-10-11 14:25:00,59.41,59.49,59.41,59.47,2357.0,CAMT +2023-10-11 14:24:00,59.35,59.425,59.35,59.425,408.0,CAMT +2023-10-11 14:23:00,59.36,59.465,59.36,59.465,874.0,CAMT +2023-10-11 14:22:00,59.29,59.345,59.29,59.345,689.0,CAMT +2023-10-11 14:21:00,59.27,59.27,59.27,59.27,374.0,CAMT +2023-10-11 14:20:00,59.35,59.35,59.35,59.35,689.0,CAMT +2023-10-11 14:19:00,59.39,59.39,59.39,59.39,295.0,CAMT +2023-10-11 14:17:00,59.355,59.41,59.32,59.32,593.0,CAMT +2023-10-11 14:16:00,59.39,59.39,59.39,59.39,443.0,CAMT +2023-10-11 14:15:00,59.37,59.445,59.37,59.445,2462.0,CAMT +2023-10-11 14:14:00,59.415,59.415,59.32,59.365,937.0,CAMT +2023-10-11 14:11:00,59.28,59.31,59.23,59.31,2737.0,CAMT +2023-10-11 14:10:00,59.235,59.235,59.2,59.2,300.0,CAMT +2023-10-11 14:09:00,59.19,59.205,59.19,59.205,566.0,CAMT +2023-10-11 14:07:00,59.26,59.26,59.19,59.255,382.0,CAMT +2023-10-11 14:06:00,59.14,59.3,59.14,59.3,2974.0,CAMT +2023-10-11 14:05:00,59.155,59.155,59.155,59.155,715.0,CAMT +2023-10-11 14:04:00,59.13,59.13,59.13,59.13,499.0,CAMT +2023-10-11 14:03:00,59.23,59.23,59.23,59.23,644.0,CAMT +2023-10-11 14:02:00,59.27,59.27,59.23,59.27,1056.0,CAMT +2023-10-11 14:01:00,59.265,59.265,59.265,59.265,194.0,CAMT +2023-10-11 14:00:00,59.245,59.305,59.245,59.305,418.0,CAMT +2023-10-11 13:59:00,59.205,59.21,59.13,59.21,1407.0,CAMT +2023-10-11 13:58:00,59.18,59.22,59.17,59.17,1216.0,CAMT +2023-10-11 13:57:00,59.24,59.24,59.21,59.21,442.0,CAMT +2023-10-11 13:56:00,59.195,59.29,59.14,59.29,1654.0,CAMT +2023-10-11 13:55:00,59.2,59.2,59.083,59.083,1262.0,CAMT +2023-10-11 13:54:00,59.2,59.22,59.135,59.22,744.0,CAMT +2023-10-11 13:53:00,59.215,59.215,59.033,59.125,689.0,CAMT +2023-10-11 13:51:00,59.12,59.15,59.12,59.15,668.0,CAMT +2023-10-11 13:50:00,59.01,59.115,59.0,59.115,4890.0,CAMT +2023-10-11 13:49:00,58.96,58.96,58.91,58.96,1430.0,CAMT +2023-10-11 13:48:00,58.96,59.01,58.96,59.01,720.0,CAMT +2023-10-11 13:47:00,58.975,59.03,58.945,58.965,3299.0,CAMT +2023-10-11 13:46:00,58.96,58.985,58.91,58.98,1536.0,CAMT +2023-10-11 13:45:00,58.975,58.975,58.96,58.96,400.0,CAMT +2023-10-11 13:44:00,59.05,59.05,58.96,59.035,1885.0,CAMT +2023-10-11 13:43:00,59.03,59.11,59.03,59.095,672.0,CAMT +2023-10-11 13:41:00,59.01,59.11,59.01,59.11,1393.0,CAMT +2023-10-11 13:40:00,58.84,59.005,58.835,59.005,4609.0,CAMT +2023-10-11 13:39:00,58.91,58.91,58.91,58.91,844.0,CAMT +2023-10-11 13:38:00,58.89,58.92,58.89,58.92,1281.0,CAMT +2023-10-11 13:37:00,58.9,58.93,58.859,58.93,2216.0,CAMT +2023-10-11 13:36:00,58.84,58.84,58.84,58.84,481.0,CAMT +2023-10-11 13:35:00,58.94,58.99,58.9,58.955,2048.0,CAMT +2023-10-11 13:34:00,59.04,59.04,59.04,59.04,483.0,CAMT +2023-10-11 13:33:00,59.05,59.11,59.004,59.11,649.0,CAMT +2023-10-11 13:32:00,59.1,59.1,59.09,59.1,892.0,CAMT +2023-10-11 13:31:00,58.98,59.04,58.98,59.04,475.0,CAMT +2023-10-11 13:30:00,59.11,59.11,59.02,59.07,1008.0,CAMT +2023-10-11 13:29:00,59.18,59.18,59.11,59.12,1560.0,CAMT +2023-10-11 13:28:00,59.2,59.2,59.2,59.2,240.0,CAMT +2023-10-11 13:27:00,59.32,59.32,59.18,59.235,1958.0,CAMT +2023-10-11 13:26:00,59.425,59.425,59.37,59.37,406.0,CAMT +2023-10-11 13:25:00,59.435,59.435,59.339,59.39,684.0,CAMT +2023-10-11 13:24:00,59.48,59.48,59.395,59.395,236.0,CAMT +2023-10-11 13:23:00,59.385,59.385,59.385,59.385,100.0,CAMT +2023-10-11 13:22:00,59.38,59.38,59.29,59.29,332.0,CAMT +2023-10-11 13:21:00,59.27,59.29,59.195,59.29,3277.0,CAMT +2023-10-11 13:20:00,59.28,59.28,59.24,59.24,200.0,CAMT +2023-10-11 13:18:00,59.215,59.34,59.215,59.34,923.0,CAMT +2023-10-11 13:16:00,59.23,59.4,59.23,59.35,8483.0,CAMT +2023-10-11 13:15:00,59.21,59.26,59.21,59.26,572.0,CAMT +2023-10-11 13:14:00,59.24,59.305,59.24,59.305,691.0,CAMT +2023-10-11 13:13:00,59.379,59.379,59.354,59.354,1107.0,CAMT +2023-10-11 13:12:00,59.42,59.42,59.42,59.42,100.0,CAMT +2023-10-11 13:11:00,59.47,59.53,59.22,59.425,7304.0,CAMT +2023-10-11 13:10:00,59.55,59.55,59.55,59.55,801.0,CAMT +2023-10-11 13:09:00,59.55,59.6,59.4,59.565,6145.0,CAMT +2023-10-11 13:07:00,59.55,59.55,59.34,59.365,2978.0,CAMT +2023-10-11 13:05:00,59.515,59.525,59.515,59.525,476.0,CAMT +2023-10-11 13:04:00,59.5,59.5,59.5,59.5,230.0,CAMT +2023-10-11 13:03:00,59.39,59.43,59.39,59.43,1476.0,CAMT +2023-10-11 13:02:00,59.36,59.36,59.315,59.315,784.0,CAMT +2023-10-11 13:00:00,59.44,59.44,59.44,59.44,391.0,CAMT +2023-10-11 12:59:00,59.33,59.34,59.32,59.34,1177.0,CAMT +2023-10-11 12:58:00,59.315,59.33,59.245,59.33,794.0,CAMT +2023-10-11 12:56:00,59.225,59.24,59.22,59.22,1033.0,CAMT +2023-10-11 12:55:00,59.165,59.18,59.12,59.12,1229.0,CAMT +2023-10-11 12:53:00,59.12,59.12,59.04,59.075,2695.0,CAMT +2023-10-11 12:52:00,59.1,59.14,59.1,59.13,1063.0,CAMT +2023-10-11 12:51:00,59.05,59.05,59.05,59.05,687.0,CAMT +2023-10-11 12:50:00,59.11,59.11,59.11,59.11,103.0,CAMT +2023-10-11 12:49:00,59.04,59.05,59.035,59.04,1412.0,CAMT +2023-10-11 12:48:00,58.97,58.97,58.97,58.97,110.0,CAMT +2023-10-11 12:47:00,59.035,59.035,59.035,59.035,200.0,CAMT +2023-10-11 12:46:00,58.96,58.98,58.96,58.98,225.0,CAMT +2023-10-11 12:45:00,58.93,58.96,58.925,58.96,1157.0,CAMT +2023-10-11 12:44:00,58.8,58.915,58.8,58.86,5925.0,CAMT +2023-10-11 12:43:00,58.805,58.805,58.775,58.8,2540.0,CAMT +2023-10-11 12:41:00,58.795,58.86,58.795,58.86,589.0,CAMT +2023-10-11 12:40:00,58.805,58.805,58.795,58.795,693.0,CAMT +2023-10-11 12:39:00,58.79,58.79,58.79,58.79,206.0,CAMT +2023-10-11 12:38:00,58.705,58.8,58.705,58.775,1135.0,CAMT +2023-10-11 12:37:00,58.701,58.7,58.701,58.701,150.0,CAMT +2023-10-11 12:36:00,58.695,58.705,58.695,58.705,562.0,CAMT +2023-10-11 12:35:00,58.665,58.67,58.665,58.67,599.0,CAMT +2023-10-11 12:34:00,58.79,58.79,58.79,58.79,180.0,CAMT +2023-10-11 12:33:00,58.81,58.81,58.81,58.81,231.0,CAMT +2023-10-11 12:31:00,58.84,58.895,58.84,58.895,505.0,CAMT +2023-10-11 12:30:00,58.97,58.99,58.78,58.78,2512.0,CAMT +2023-10-11 12:29:00,58.97,58.97,58.93,58.93,301.0,CAMT +2023-10-11 12:28:00,58.96,58.96,58.925,58.925,1162.0,CAMT +2023-10-11 12:27:00,58.88,58.9,58.88,58.9,922.0,CAMT +2023-10-11 12:25:00,58.78,58.83,58.75,58.83,2291.0,CAMT +2023-10-11 12:24:00,58.61,58.79,58.61,58.72,8188.0,CAMT +2023-10-11 12:23:00,58.61,58.65,58.61,58.65,350.0,CAMT +2023-10-11 12:22:00,58.57,58.57,58.57,58.57,103.0,CAMT +2023-10-11 12:21:00,58.66,58.66,58.6,58.64,2313.0,CAMT +2023-10-11 12:20:00,58.64,58.68,58.64,58.675,1540.0,CAMT +2023-10-11 12:19:00,58.7,58.7,58.62,58.62,1476.0,CAMT +2023-10-11 12:18:00,58.76,58.775,58.71,58.765,2303.0,CAMT +2023-10-11 12:17:00,58.75,58.75,58.71,58.71,693.0,CAMT +2023-10-11 12:15:00,58.86,58.87,58.78,58.78,700.0,CAMT +2023-10-11 12:14:00,58.86,58.86,58.86,58.86,338.0,CAMT +2023-10-11 12:13:00,58.927,58.935,58.9,58.9,406.0,CAMT +2023-10-11 12:11:00,58.9,58.9,58.9,58.9,150.0,CAMT +2023-10-11 12:10:00,59.02,59.02,58.92,58.92,1701.0,CAMT +2023-10-11 12:09:00,59.025,59.06,59.025,59.035,838.0,CAMT +2023-10-11 12:08:00,59.03,59.03,59.03,59.03,126.0,CAMT +2023-10-11 12:07:00,59.13,59.13,59.03,59.075,760.0,CAMT +2023-10-11 12:05:00,59.08,59.08,59.08,59.08,106.0,CAMT +2023-10-11 12:04:00,59.185,59.2,59.1,59.2,1250.0,CAMT +2023-10-11 12:03:00,59.25,59.25,59.25,59.25,936.0,CAMT +2023-10-11 12:02:00,59.19,59.25,59.185,59.25,1436.0,CAMT +2023-10-11 12:01:00,59.19,59.23,59.13,59.13,568.0,CAMT +2023-10-11 12:00:00,59.25,59.25,59.24,59.24,254.0,CAMT +2023-10-11 11:59:00,59.275,59.32,59.265,59.268,591.0,CAMT +2023-10-11 11:57:00,59.265,59.36,59.265,59.34,1340.0,CAMT +2023-10-11 11:56:00,59.23,59.25,59.23,59.25,566.0,CAMT +2023-10-11 11:55:00,59.39,59.44,59.24,59.24,1274.0,CAMT +2023-10-11 11:54:00,59.41,59.43,59.36,59.42,2414.0,CAMT +2023-10-11 11:53:00,59.38,59.38,59.38,59.38,238.0,CAMT +2023-10-11 11:52:00,59.41,59.48,59.41,59.47,868.0,CAMT +2023-10-11 11:50:00,59.44,59.44,59.315,59.33,1743.0,CAMT +2023-10-11 11:49:00,59.4,59.41,59.4,59.41,722.0,CAMT +2023-10-11 11:48:00,59.455,59.46,59.455,59.46,492.0,CAMT +2023-10-11 11:47:00,59.456,59.456,59.456,59.456,113.0,CAMT +2023-10-11 11:46:00,59.507,59.507,59.48,59.484,950.0,CAMT +2023-10-11 11:45:00,59.54,59.585,59.46,59.46,4267.0,CAMT +2023-10-11 11:44:00,59.55,59.55,59.48,59.48,1551.0,CAMT +2023-10-11 11:43:00,59.563,59.59,59.55,59.565,2287.0,CAMT +2023-10-11 11:41:00,59.69,59.76,59.58,59.67,1708.0,CAMT +2023-10-11 11:40:00,59.72,59.785,59.72,59.785,482.0,CAMT +2023-10-11 11:39:00,59.725,59.79,59.725,59.79,1700.0,CAMT +2023-10-11 11:38:00,59.81,59.84,59.69,59.69,3790.0,CAMT +2023-10-11 11:37:00,60.11,60.12,59.81,59.82,7068.0,CAMT +2023-10-11 11:35:00,60.17,60.17,60.17,60.17,470.0,CAMT +2023-10-11 11:34:00,60.17,60.17,60.17,60.17,808.0,CAMT +2023-10-11 11:32:00,60.17,60.17,60.17,60.17,875.0,CAMT +2023-10-11 11:31:00,60.17,60.24,60.17,60.17,615.0,CAMT +2023-10-11 11:30:00,60.09,60.25,60.09,60.25,1918.0,CAMT +2023-10-11 11:28:00,60.065,60.065,60.065,60.065,240.0,CAMT +2023-10-11 11:27:00,60.1,60.1,60.07,60.08,844.0,CAMT +2023-10-11 11:26:00,60.28,60.28,60.21,60.21,1309.0,CAMT +2023-10-11 11:25:00,60.252,60.252,60.252,60.252,172.0,CAMT +2023-10-11 11:24:00,60.195,60.33,60.181,60.33,2685.0,CAMT +2023-10-11 11:23:00,60.06,60.06,60.06,60.06,247.0,CAMT +2023-10-11 11:18:00,60.21,60.225,60.16,60.16,2010.0,CAMT +2023-10-11 11:17:00,60.255,60.26,60.255,60.26,931.0,CAMT +2023-10-11 11:16:00,60.15,60.26,60.15,60.26,2129.0,CAMT +2023-10-11 11:15:00,60.21,60.24,60.19,60.24,1310.0,CAMT +2023-10-11 11:14:00,60.275,60.275,60.275,60.275,104.0,CAMT +2023-10-11 11:13:00,60.27,60.27,60.27,60.27,204.0,CAMT +2023-10-11 11:10:00,60.26,60.31,60.26,60.27,898.0,CAMT +2023-10-11 11:09:00,60.22,60.22,60.22,60.22,647.0,CAMT +2023-10-11 11:08:00,60.185,60.185,60.185,60.185,164.0,CAMT +2023-10-11 11:07:00,60.17,60.27,60.17,60.21,2712.0,CAMT +2023-10-11 11:06:00,60.19,60.27,60.17,60.27,1794.0,CAMT +2023-10-11 11:04:00,60.19,60.19,60.145,60.185,812.0,CAMT +2023-10-11 11:03:00,60.145,60.145,60.145,60.145,469.0,CAMT +2023-10-11 11:01:00,60.15,60.19,60.06,60.12,1474.0,CAMT +2023-10-11 11:00:00,60.005,60.16,60.0,60.16,1779.0,CAMT +2023-10-11 10:57:00,59.96,59.97,59.96,59.97,572.0,CAMT +2023-10-11 10:56:00,60.08,60.08,60.02,60.04,1330.0,CAMT +2023-10-11 10:55:00,60.2,60.2,60.2,60.2,248.0,CAMT +2023-10-11 10:54:00,60.205,60.205,60.205,60.205,138.0,CAMT +2023-10-11 10:53:00,60.18,60.18,60.18,60.18,113.0,CAMT +2023-10-11 10:52:00,60.13,60.21,60.13,60.21,930.0,CAMT +2023-10-11 10:51:00,60.0,60.19,60.0,60.14,2954.0,CAMT +2023-10-11 10:48:00,59.825,59.94,59.825,59.94,1468.0,CAMT +2023-10-11 10:47:00,59.976,59.976,59.865,59.865,2187.0,CAMT +2023-10-11 10:46:00,60.1,60.1,59.95,59.98,1409.0,CAMT +2023-10-11 10:45:00,60.17,60.17,60.17,60.17,203.0,CAMT +2023-10-11 10:44:00,60.17,60.17,60.17,60.17,194.0,CAMT +2023-10-11 10:41:00,60.21,60.21,60.19,60.19,996.0,CAMT +2023-10-11 10:40:00,60.255,60.255,60.255,60.255,133.0,CAMT +2023-10-11 10:39:00,59.855,60.35,59.842,60.28,7141.0,CAMT +2023-10-11 10:38:00,59.865,59.865,59.865,59.865,366.0,CAMT +2023-10-11 10:36:00,59.9,59.9,59.82,59.85,711.0,CAMT +2023-10-11 10:34:00,59.92,59.92,59.872,59.872,2868.0,CAMT +2023-10-11 10:32:00,59.98,59.98,59.97,59.98,632.0,CAMT +2023-10-11 10:29:00,60.04,60.1,60.04,60.04,1001.0,CAMT +2023-10-11 10:27:00,60.16,60.17,60.1,60.1,925.0,CAMT +2023-10-11 10:24:00,60.47,60.47,60.44,60.44,1076.0,CAMT +2023-10-11 10:23:00,60.23,60.43,60.23,60.43,687.0,CAMT +2023-10-11 10:22:00,60.11,60.2,60.1,60.2,1731.0,CAMT +2023-10-11 10:21:00,60.08,60.08,60.08,60.08,641.0,CAMT +2023-10-11 10:20:00,59.93,60.05,59.93,60.05,2063.0,CAMT +2023-10-11 10:19:00,60.02,60.02,59.86,59.87,2353.0,CAMT +2023-10-11 10:18:00,60.069,60.069,60.069,60.069,300.0,CAMT +2023-10-11 10:17:00,60.1,60.1,60.1,60.1,637.0,CAMT +2023-10-11 10:16:00,60.202,60.202,60.1,60.1,372.0,CAMT +2023-10-11 10:14:00,60.25,60.28,60.195,60.195,1806.0,CAMT +2023-10-11 10:13:00,60.31,60.335,60.31,60.335,221.0,CAMT +2023-10-11 10:12:00,60.44,60.44,60.35,60.355,2719.0,CAMT +2023-10-11 10:10:00,60.47,60.485,60.47,60.485,338.0,CAMT +2023-10-11 10:09:00,60.575,60.575,60.47,60.47,1159.0,CAMT +2023-10-11 10:08:00,60.62,60.62,60.55,60.55,3998.0,CAMT +2023-10-11 10:07:00,60.67,60.69,60.62,60.62,586.0,CAMT +2023-10-11 10:06:00,60.58,60.72,60.58,60.62,4243.0,CAMT +2023-10-11 10:05:00,60.57,60.6,60.47,60.53,5539.0,CAMT +2023-10-11 10:02:00,60.599,60.599,60.599,60.599,302.0,CAMT +2023-10-11 10:01:00,60.62,60.66,60.4,60.46,2553.0,CAMT +2023-10-11 10:00:00,60.89,60.9,60.76,60.76,2074.0,CAMT +2023-10-11 09:59:00,60.88,60.94,60.75,60.75,2953.0,CAMT +2023-10-11 09:58:00,60.905,60.905,60.73,60.78,2425.0,CAMT +2023-10-11 09:57:00,60.8,60.94,60.8,60.94,1577.0,CAMT +2023-10-11 09:54:00,60.7,60.7,60.64,60.64,562.0,CAMT +2023-10-11 09:53:00,60.58,60.59,60.58,60.58,991.0,CAMT +2023-10-11 09:52:00,60.48,60.48,60.48,60.48,1206.0,CAMT +2023-10-11 09:51:00,60.5,60.5,60.45,60.45,595.0,CAMT +2023-10-11 09:49:00,60.6,60.6,60.527,60.527,587.0,CAMT +2023-10-11 09:48:00,60.6,60.6,60.6,60.6,296.0,CAMT +2023-10-11 09:47:00,60.5,60.61,60.5,60.61,646.0,CAMT +2023-10-11 09:46:00,60.23,60.3,60.23,60.3,763.0,CAMT +2023-10-11 09:44:00,60.119,60.18,60.09,60.18,2768.0,CAMT +2023-10-11 09:43:00,60.11,60.23,60.11,60.14,2111.0,CAMT +2023-10-11 09:42:00,60.4,60.4,60.18,60.18,1909.0,CAMT +2023-10-11 09:41:00,60.46,60.46,60.46,60.46,1319.0,CAMT +2023-10-11 09:40:00,60.52,60.52,60.49,60.5,1106.0,CAMT +2023-10-11 09:39:00,60.72,60.72,60.68,60.68,1377.0,CAMT +2023-10-11 09:38:00,60.825,60.825,60.68,60.681,1914.0,CAMT +2023-10-11 09:37:00,60.6,60.697,60.48,60.697,1491.0,CAMT +2023-10-11 09:36:00,60.535,60.6,60.535,60.6,396.0,CAMT +2023-10-11 09:33:00,60.41,60.43,60.41,60.43,731.0,CAMT +2023-10-11 09:32:00,60.355,60.355,60.355,60.355,211.0,CAMT +2023-10-11 09:31:00,60.16,60.16,60.16,60.16,2346.0,CAMT +2023-10-11 09:30:00,60.07,60.27,60.0,60.17,5332.0,CAMT +2023-10-11 09:27:00,60.25,60.26,60.21,60.21,484.0,CAMT +2023-10-11 09:25:00,60.2,60.22,60.2,60.22,200.0,CAMT +2023-10-11 09:03:00,60.31,60.31,60.31,60.31,200.0,CAMT +2023-10-11 08:35:00,60.12,60.12,60.12,60.12,6.0,CAMT +2023-10-11 08:13:00,60.28,60.28,60.28,60.28,20.0,CAMT +2023-10-11 08:10:00,60.31,60.31,60.31,60.31,5.0,CAMT +2023-10-11 08:04:00,60.35,60.35,60.35,60.35,2.0,CAMT +2023-10-11 08:00:00,59.74,59.74,59.74,59.74,75.0,CAMT +2023-10-11 06:50:00,59.5,59.5,59.5,59.5,2.0,CAMT +2023-10-11 06:32:00,59.58,59.58,59.58,59.58,2.0,CAMT +2023-10-11 06:31:00,59.77,59.77,59.77,59.77,1.0,CAMT +2023-10-11 05:15:00,59.58,59.58,59.58,59.58,100.0,CAMT +2023-10-10 17:56:00,60.522,60.522,60.522,60.522,15.0,CAMT +2023-10-10 17:00:00,60.41,60.41,60.41,60.41,5.0,CAMT +2023-10-10 16:22:00,59.0,59.0,59.0,59.0,2.0,CAMT +2023-10-10 16:14:00,59.76,59.76,59.76,59.76,5.0,CAMT +2023-10-10 16:04:00,59.22,59.22,59.22,59.22,1.0,CAMT +2023-10-10 16:03:00,59.77,59.77,59.77,59.77,80.0,CAMT +2023-10-10 16:01:00,59.77,59.77,59.77,59.77,100.0,CAMT +2023-10-10 16:00:00,59.83,59.83,59.77,59.77,29160.0,CAMT +2023-10-10 15:59:00,59.755,59.83,59.755,59.83,6325.0,CAMT +2023-10-10 15:58:00,59.755,59.76,59.7,59.755,6721.0,CAMT +2023-10-10 15:57:00,59.76,59.77,59.75,59.76,2754.0,CAMT +2023-10-10 15:56:00,59.7,59.79,59.7,59.77,3722.0,CAMT +2023-10-10 15:55:00,59.74,59.795,59.72,59.795,2271.0,CAMT +2023-10-10 15:54:00,59.73,59.842,59.7,59.7,6856.0,CAMT +2023-10-10 15:53:00,59.86,59.88,59.73,59.73,5780.0,CAMT +2023-10-10 15:52:00,59.925,59.94,59.851,59.851,3187.0,CAMT +2023-10-10 15:51:00,59.98,59.98,59.98,59.98,478.0,CAMT +2023-10-10 15:50:00,60.1,60.1,59.99,60.02,4649.0,CAMT +2023-10-10 15:49:00,60.14,60.14,60.14,60.14,425.0,CAMT +2023-10-10 15:48:00,60.18,60.18,60.07,60.07,2682.0,CAMT +2023-10-10 15:47:00,60.18,60.18,60.18,60.18,394.0,CAMT +2023-10-10 15:45:00,60.023,60.26,60.023,60.22,10163.0,CAMT +2023-10-10 15:44:00,59.935,60.06,59.935,60.0,4078.0,CAMT +2023-10-10 15:43:00,59.965,59.965,59.925,59.945,1355.0,CAMT +2023-10-10 15:42:00,59.91,59.914,59.905,59.905,468.0,CAMT +2023-10-10 15:41:00,59.99,59.99,59.91,59.91,354.0,CAMT +2023-10-10 15:40:00,60.03,60.03,59.916,59.916,1278.0,CAMT +2023-10-10 15:39:00,60.015,60.02,59.96,59.96,2828.0,CAMT +2023-10-10 15:38:00,60.075,60.13,60.075,60.13,1356.0,CAMT +2023-10-10 15:37:00,60.18,60.24,60.11,60.11,1876.0,CAMT +2023-10-10 15:36:00,60.28,60.3,60.28,60.3,855.0,CAMT +2023-10-10 15:35:00,60.34,60.34,60.34,60.34,337.0,CAMT +2023-10-10 15:34:00,60.32,60.32,60.32,60.32,362.0,CAMT +2023-10-10 15:32:00,60.35,60.36,60.35,60.36,602.0,CAMT +2023-10-10 15:31:00,60.27,60.3,60.25,60.3,3057.0,CAMT +2023-10-10 15:30:00,60.355,60.36,60.28,60.31,2768.0,CAMT +2023-10-10 15:29:00,60.29,60.32,60.29,60.315,1133.0,CAMT +2023-10-10 15:28:00,60.215,60.29,60.215,60.29,2329.0,CAMT +2023-10-10 15:26:00,60.225,60.225,60.19,60.19,520.0,CAMT +2023-10-10 15:25:00,60.22,60.22,60.22,60.22,589.0,CAMT +2023-10-10 15:24:00,60.22,60.22,60.22,60.22,371.0,CAMT +2023-10-10 15:23:00,60.22,60.22,60.22,60.22,507.0,CAMT +2023-10-10 15:22:00,60.215,60.215,60.215,60.215,202.0,CAMT +2023-10-10 15:21:00,60.11,60.11,60.11,60.11,169.0,CAMT +2023-10-10 15:19:00,60.25,60.25,60.16,60.16,1214.0,CAMT +2023-10-10 15:18:00,60.405,60.405,60.24,60.28,2447.0,CAMT +2023-10-10 15:17:00,60.45,60.46,60.45,60.46,263.0,CAMT +2023-10-10 15:16:00,60.36,60.365,60.36,60.365,209.0,CAMT +2023-10-10 15:14:00,60.29,60.32,60.29,60.32,1080.0,CAMT +2023-10-10 15:12:00,60.19,60.23,60.19,60.23,960.0,CAMT +2023-10-10 15:11:00,60.34,60.34,60.24,60.24,2155.0,CAMT +2023-10-10 15:10:00,60.41,60.41,60.39,60.39,721.0,CAMT +2023-10-10 15:09:00,60.33,60.405,60.33,60.405,987.0,CAMT +2023-10-10 15:07:00,60.3,60.3,60.3,60.3,259.0,CAMT +2023-10-10 15:06:00,60.34,60.34,60.34,60.34,306.0,CAMT +2023-10-10 15:05:00,60.35,60.35,60.34,60.34,279.0,CAMT +2023-10-10 15:03:00,60.23,60.28,60.23,60.26,2066.0,CAMT +2023-10-10 15:02:00,60.23,60.23,60.23,60.23,100.0,CAMT +2023-10-10 15:00:00,60.225,60.225,60.225,60.225,190.0,CAMT +2023-10-10 14:59:00,60.215,60.215,60.215,60.215,250.0,CAMT +2023-10-10 14:56:00,60.26,60.26,60.19,60.19,1438.0,CAMT +2023-10-10 14:55:00,60.15,60.17,60.13,60.17,2441.0,CAMT +2023-10-10 14:53:00,60.35,60.35,60.15,60.15,1601.0,CAMT +2023-10-10 14:51:00,60.36,60.36,60.25,60.31,1127.0,CAMT +2023-10-10 14:50:00,60.57,60.57,60.43,60.46,4721.0,CAMT +2023-10-10 14:48:00,60.67,60.67,60.67,60.67,422.0,CAMT +2023-10-10 14:47:00,60.57,60.57,60.57,60.57,421.0,CAMT +2023-10-10 14:45:00,60.612,60.612,60.612,60.612,178.0,CAMT +2023-10-10 14:44:00,60.61,60.61,60.61,60.61,154.0,CAMT +2023-10-10 14:43:00,60.46,60.56,60.46,60.56,3837.0,CAMT +2023-10-10 14:41:00,60.445,60.445,60.445,60.445,151.0,CAMT +2023-10-10 14:40:00,60.45,60.45,60.45,60.45,331.0,CAMT +2023-10-10 14:39:00,60.58,60.58,60.51,60.51,983.0,CAMT +2023-10-10 14:38:00,60.67,60.68,60.67,60.68,834.0,CAMT +2023-10-10 14:37:00,60.65,60.65,60.6,60.6,200.0,CAMT +2023-10-10 14:36:00,60.73,60.73,60.64,60.64,2102.0,CAMT +2023-10-10 14:35:00,60.741,60.741,60.741,60.741,303.0,CAMT +2023-10-10 14:34:00,60.75,60.75,60.75,60.75,532.0,CAMT +2023-10-10 14:29:00,60.61,60.61,60.61,60.61,435.0,CAMT +2023-10-10 14:28:00,60.75,60.75,60.75,60.75,110.0,CAMT +2023-10-10 14:26:00,60.74,60.74,60.74,60.74,550.0,CAMT +2023-10-10 14:22:00,60.675,60.675,60.58,60.58,862.0,CAMT +2023-10-10 14:21:00,60.76,60.76,60.7,60.7,982.0,CAMT +2023-10-10 14:20:00,60.87,60.89,60.81,60.81,2067.0,CAMT +2023-10-10 14:18:00,60.85,60.87,60.85,60.87,501.0,CAMT +2023-10-10 14:17:00,60.64,60.789,60.64,60.789,2370.0,CAMT +2023-10-10 14:16:00,60.575,60.59,60.51,60.58,2046.0,CAMT +2023-10-10 14:13:00,60.64,60.64,60.64,60.64,250.0,CAMT +2023-10-10 14:11:00,60.525,60.525,60.525,60.525,253.0,CAMT +2023-10-10 14:10:00,60.64,60.64,60.64,60.64,240.0,CAMT +2023-10-10 14:09:00,60.65,60.65,60.65,60.65,124.0,CAMT +2023-10-10 14:07:00,60.61,60.65,60.61,60.65,474.0,CAMT +2023-10-10 14:06:00,60.62,60.625,60.62,60.625,229.0,CAMT +2023-10-10 14:01:00,60.5,60.545,60.5,60.545,409.0,CAMT +2023-10-10 14:00:00,60.68,60.689,60.57,60.57,720.0,CAMT +2023-10-10 13:58:00,60.57,60.57,60.57,60.57,335.0,CAMT +2023-10-10 13:57:00,60.57,60.57,60.57,60.57,119.0,CAMT +2023-10-10 13:54:00,60.37,60.62,60.37,60.62,1626.0,CAMT +2023-10-10 13:53:00,60.215,60.215,60.215,60.215,100.0,CAMT +2023-10-10 13:52:00,60.28,60.28,60.21,60.21,849.0,CAMT +2023-10-10 13:51:00,60.34,60.345,60.34,60.345,423.0,CAMT +2023-10-10 13:50:00,60.33,60.33,60.28,60.28,526.0,CAMT +2023-10-10 13:49:00,60.43,60.43,60.33,60.33,1235.0,CAMT +2023-10-10 13:48:00,60.48,60.52,60.48,60.52,1284.0,CAMT +2023-10-10 13:47:00,60.53,60.54,60.475,60.475,1196.0,CAMT +2023-10-10 13:45:00,60.645,60.645,60.645,60.645,348.0,CAMT +2023-10-10 13:44:00,60.5,60.54,60.49,60.54,2063.0,CAMT +2023-10-10 13:42:00,60.34,60.34,60.34,60.34,798.0,CAMT +2023-10-10 13:40:00,60.31,60.31,60.31,60.31,210.0,CAMT +2023-10-10 13:37:00,60.2,60.2,60.2,60.2,280.0,CAMT +2023-10-10 13:35:00,60.27,60.27,60.26,60.26,846.0,CAMT +2023-10-10 13:33:00,60.32,60.33,60.32,60.33,835.0,CAMT +2023-10-10 13:32:00,60.38,60.379,60.28,60.28,442.0,CAMT +2023-10-10 13:31:00,60.39,60.39,60.21,60.24,2063.0,CAMT +2023-10-10 13:30:00,60.373,60.45,60.34,60.38,8892.0,CAMT +2023-10-10 13:29:00,60.33,60.33,60.33,60.33,134.0,CAMT +2023-10-10 13:27:00,60.35,60.35,60.3,60.31,1106.0,CAMT +2023-10-10 13:24:00,60.335,60.335,60.335,60.335,168.0,CAMT +2023-10-10 13:19:00,60.4,60.4,60.275,60.34,3741.0,CAMT +2023-10-10 13:18:00,60.38,60.43,60.38,60.4,838.0,CAMT +2023-10-10 13:17:00,60.4,60.46,60.32,60.32,2838.0,CAMT +2023-10-10 13:16:00,60.49,60.535,60.45,60.45,562.0,CAMT +2023-10-10 13:15:00,60.385,60.385,60.385,60.385,106.0,CAMT +2023-10-10 13:14:00,60.29,60.36,60.29,60.36,2421.0,CAMT +2023-10-10 13:13:00,60.29,60.29,60.29,60.29,1000.0,CAMT +2023-10-10 13:12:00,60.41,60.41,60.245,60.26,3006.0,CAMT +2023-10-10 13:10:00,60.47,60.47,60.467,60.47,595.0,CAMT +2023-10-10 13:09:00,60.37,60.37,60.37,60.37,1932.0,CAMT +2023-10-10 13:08:00,60.515,60.52,60.415,60.415,3775.0,CAMT +2023-10-10 13:07:00,60.52,60.58,60.4,60.53,2430.0,CAMT +2023-10-10 13:06:00,60.61,60.66,60.52,60.53,5454.0,CAMT +2023-10-10 13:05:00,60.79,60.79,60.54,60.57,2533.0,CAMT +2023-10-10 13:04:00,60.79,60.85,60.79,60.82,2374.0,CAMT +2023-10-10 13:02:00,60.88,60.88,60.785,60.785,778.0,CAMT +2023-10-10 13:00:00,60.909,60.909,60.909,60.909,155.0,CAMT +2023-10-10 12:59:00,60.92,60.92,60.88,60.88,1227.0,CAMT +2023-10-10 12:58:00,61.1,61.12,61.0,61.0,1332.0,CAMT +2023-10-10 12:57:00,61.17,61.17,61.17,61.17,107.0,CAMT +2023-10-10 12:56:00,61.215,61.215,61.11,61.11,984.0,CAMT +2023-10-10 12:55:00,61.21,61.21,61.21,61.21,420.0,CAMT +2023-10-10 12:54:00,61.21,61.22,61.21,61.22,1466.0,CAMT +2023-10-10 12:53:00,61.365,61.365,61.115,61.115,3540.0,CAMT +2023-10-10 12:51:00,61.4,61.4,61.4,61.4,114.0,CAMT +2023-10-10 12:50:00,61.39,61.42,61.37,61.37,700.0,CAMT +2023-10-10 12:46:00,61.45,61.45,61.44,61.44,507.0,CAMT +2023-10-10 12:45:00,61.3,61.3,61.3,61.3,773.0,CAMT +2023-10-10 12:44:00,61.245,61.245,61.21,61.21,754.0,CAMT +2023-10-10 12:38:00,61.09,61.18,61.09,61.18,728.0,CAMT +2023-10-10 12:36:00,61.06,61.1,61.06,61.1,550.0,CAMT +2023-10-10 12:35:00,60.97,61.01,60.97,61.01,1071.0,CAMT +2023-10-10 12:34:00,60.9,60.98,60.84,60.98,2216.0,CAMT +2023-10-10 12:33:00,60.911,60.91,60.82,60.84,1871.0,CAMT +2023-10-10 12:30:00,60.825,60.9,60.825,60.9,346.0,CAMT +2023-10-10 12:28:00,60.91,60.91,60.91,60.91,732.0,CAMT +2023-10-10 12:27:00,61.025,61.025,60.825,60.825,2499.0,CAMT +2023-10-10 12:24:00,61.025,61.025,61.025,61.025,130.0,CAMT +2023-10-10 12:23:00,61.025,61.025,61.025,61.025,140.0,CAMT +2023-10-10 12:22:00,60.915,61.01,60.915,61.01,389.0,CAMT +2023-10-10 12:21:00,61.21,61.21,60.92,60.92,2778.0,CAMT +2023-10-10 12:20:00,61.48,61.48,61.22,61.22,1862.0,CAMT +2023-10-10 12:19:00,61.46,61.49,61.46,61.475,3354.0,CAMT +2023-10-10 12:18:00,61.473,61.473,61.38,61.395,3593.0,CAMT +2023-10-10 12:17:00,61.42,61.425,61.415,61.426,686.0,CAMT +2023-10-10 12:16:00,61.47,61.481,61.47,61.481,1362.0,CAMT +2023-10-10 12:13:00,61.34,61.41,61.34,61.41,1863.0,CAMT +2023-10-10 12:12:00,61.26,61.26,61.26,61.26,147.0,CAMT +2023-10-10 12:10:00,61.455,61.455,61.29,61.35,2036.0,CAMT +2023-10-10 12:09:00,61.39,61.4,61.39,61.4,320.0,CAMT +2023-10-10 12:08:00,61.49,61.49,61.49,61.49,506.0,CAMT +2023-10-10 12:07:00,61.515,61.53,61.43,61.49,2160.0,CAMT +2023-10-10 12:06:00,61.5,61.54,61.48,61.54,1000.0,CAMT +2023-10-10 12:05:00,61.18,61.5,61.17,61.5,9075.0,CAMT +2023-10-10 12:02:00,61.18,61.19,61.125,61.125,615.0,CAMT +2023-10-10 12:01:00,61.12,61.17,61.11,61.11,2215.0,CAMT +2023-10-10 12:00:00,61.17,61.17,61.095,61.095,1600.0,CAMT +2023-10-10 11:59:00,61.094,61.094,61.021,61.021,606.0,CAMT +2023-10-10 11:57:00,61.2,61.2,61.01,61.07,1368.0,CAMT +2023-10-10 11:56:00,61.195,61.195,61.195,61.195,125.0,CAMT +2023-10-10 11:55:00,61.18,61.18,61.18,61.18,105.0,CAMT +2023-10-10 11:54:00,61.14,61.14,61.08,61.08,900.0,CAMT +2023-10-10 11:53:00,61.06,61.06,61.06,61.06,1024.0,CAMT +2023-10-10 11:52:00,61.09,61.09,61.09,61.09,1193.0,CAMT +2023-10-10 11:51:00,60.8,61.13,60.8,61.13,8655.0,CAMT +2023-10-10 11:50:00,60.75,60.8,60.75,60.79,746.0,CAMT +2023-10-10 11:49:00,60.7,60.7,60.7,60.7,641.0,CAMT +2023-10-10 11:48:00,60.68,60.68,60.68,60.68,890.0,CAMT +2023-10-10 11:47:00,60.56,60.605,60.5,60.605,829.0,CAMT +2023-10-10 11:46:00,60.525,60.68,60.49,60.595,4590.0,CAMT +2023-10-10 11:45:00,60.93,60.945,60.4,60.525,13306.0,CAMT +2023-10-10 11:44:00,60.9,60.94,60.9,60.94,1558.0,CAMT +2023-10-10 11:41:00,60.875,60.91,60.875,60.9,2204.0,CAMT +2023-10-10 11:40:00,60.9,60.9,60.75,60.83,5109.0,CAMT +2023-10-10 11:38:00,60.995,60.995,60.995,60.995,248.0,CAMT +2023-10-10 11:37:00,60.85,60.95,60.85,60.95,1905.0,CAMT +2023-10-10 11:36:00,60.875,60.875,60.788,60.855,806.0,CAMT +2023-10-10 11:35:00,60.8,60.95,60.8,60.89,1935.0,CAMT +2023-10-10 11:34:00,60.68,60.8,60.66,60.8,5044.0,CAMT +2023-10-10 11:33:00,60.64,60.64,60.64,60.64,153.0,CAMT +2023-10-10 11:32:00,60.66,60.66,60.61,60.635,794.0,CAMT +2023-10-10 11:31:00,60.68,60.68,60.63,60.63,2408.0,CAMT +2023-10-10 11:30:00,60.7,60.7,60.7,60.7,440.0,CAMT +2023-10-10 11:29:00,60.82,60.83,60.61,60.68,5596.0,CAMT +2023-10-10 11:28:00,60.815,60.84,60.815,60.84,617.0,CAMT +2023-10-10 11:27:00,60.915,60.915,60.81,60.81,975.0,CAMT +2023-10-10 11:26:00,60.925,60.925,60.89,60.89,307.0,CAMT +2023-10-10 11:25:00,60.88,60.89,60.88,60.88,1394.0,CAMT +2023-10-10 11:24:00,60.75,60.79,60.75,60.79,1912.0,CAMT +2023-10-10 11:23:00,60.7,60.75,60.7,60.73,1752.0,CAMT +2023-10-10 11:22:00,60.66,60.69,60.6,60.69,1313.0,CAMT +2023-10-10 11:21:00,60.633,60.7,60.62,60.66,8872.0,CAMT +2023-10-10 11:20:00,60.685,60.685,60.685,60.685,277.0,CAMT +2023-10-10 11:19:00,60.63,60.69,60.63,60.685,3349.0,CAMT +2023-10-10 11:18:00,60.59,60.59,60.59,60.59,220.0,CAMT +2023-10-10 11:17:00,60.63,60.63,60.58,60.6,4033.0,CAMT +2023-10-10 11:16:00,60.655,60.69,60.607,60.607,2450.0,CAMT +2023-10-10 11:14:00,60.7,60.72,60.7,60.72,1788.0,CAMT +2023-10-10 11:13:00,60.65,60.66,60.65,60.66,991.0,CAMT +2023-10-10 11:12:00,60.67,60.67,60.66,60.66,609.0,CAMT +2023-10-10 11:11:00,60.62,60.62,60.62,60.62,105.0,CAMT +2023-10-10 11:10:00,60.692,60.692,60.692,60.692,354.0,CAMT +2023-10-10 11:09:00,60.82,60.82,60.7,60.7,2384.0,CAMT +2023-10-10 11:08:00,60.92,60.92,60.84,60.88,2397.0,CAMT +2023-10-10 11:07:00,60.915,60.915,60.915,60.915,276.0,CAMT +2023-10-10 11:06:00,60.973,60.98,60.93,60.93,1073.0,CAMT +2023-10-10 11:05:00,60.828,60.86,60.828,60.86,1981.0,CAMT +2023-10-10 11:04:00,60.84,60.84,60.84,60.84,165.0,CAMT +2023-10-10 11:03:00,60.83,60.835,60.79,60.835,1288.0,CAMT +2023-10-10 11:02:00,60.83,60.83,60.83,60.83,124.0,CAMT +2023-10-10 11:01:00,60.75,60.81,60.75,60.81,2783.0,CAMT +2023-10-10 11:00:00,60.73,60.735,60.69,60.735,1958.0,CAMT +2023-10-10 10:59:00,60.81,60.81,60.75,60.75,2636.0,CAMT +2023-10-10 10:58:00,60.77,60.89,60.77,60.775,4375.0,CAMT +2023-10-10 10:57:00,60.75,60.81,60.68,60.68,5578.0,CAMT +2023-10-10 10:55:00,60.72,60.8,60.65,60.8,6477.0,CAMT +2023-10-10 10:54:00,60.79,60.8,60.65,60.7,2692.0,CAMT +2023-10-10 10:53:00,60.952,60.952,60.89,60.89,499.0,CAMT +2023-10-10 10:51:00,60.85,60.86,60.73,60.86,763.0,CAMT +2023-10-10 10:50:00,60.76,60.76,60.755,60.755,480.0,CAMT +2023-10-10 10:48:00,60.684,60.684,60.684,60.684,407.0,CAMT +2023-10-10 10:47:00,60.7,60.71,60.68,60.68,426.0,CAMT +2023-10-10 10:46:00,60.56,60.7,60.56,60.7,3326.0,CAMT +2023-10-10 10:45:00,60.52,60.65,60.42,60.51,7493.0,CAMT +2023-10-10 10:43:00,60.735,60.75,60.57,60.635,3871.0,CAMT +2023-10-10 10:42:00,60.78,60.815,60.78,60.815,1513.0,CAMT +2023-10-10 10:41:00,60.77,60.77,60.75,60.75,712.0,CAMT +2023-10-10 10:40:00,60.57,60.745,60.57,60.745,2706.0,CAMT +2023-10-10 10:39:00,60.57,60.57,60.56,60.57,1021.0,CAMT +2023-10-10 10:38:00,60.68,60.68,60.635,60.635,1667.0,CAMT +2023-10-10 10:37:00,60.55,60.68,60.55,60.68,5356.0,CAMT +2023-10-10 10:36:00,60.605,60.615,60.488,60.55,8256.0,CAMT +2023-10-10 10:35:00,60.29,60.68,60.29,60.68,4696.0,CAMT +2023-10-10 10:34:00,60.115,60.195,60.092,60.195,2313.0,CAMT +2023-10-10 10:33:00,60.0,60.09,60.0,60.09,5275.0,CAMT +2023-10-10 10:32:00,59.95,60.0,59.95,59.97,954.0,CAMT +2023-10-10 10:31:00,59.8,59.8,59.8,59.8,991.0,CAMT +2023-10-10 10:30:00,59.785,59.86,59.785,59.86,964.0,CAMT +2023-10-10 10:29:00,59.89,59.89,59.81,59.85,686.0,CAMT +2023-10-10 10:28:00,59.82,59.897,59.74,59.805,1605.0,CAMT +2023-10-10 10:27:00,59.89,59.91,59.82,59.85,2906.0,CAMT +2023-10-10 10:24:00,59.8,59.87,59.78,59.87,1163.0,CAMT +2023-10-10 10:23:00,59.655,59.74,59.57,59.74,1710.0,CAMT +2023-10-10 10:22:00,59.49,59.69,59.49,59.69,1092.0,CAMT +2023-10-10 10:21:00,59.58,59.585,59.53,59.54,1416.0,CAMT +2023-10-10 10:20:00,59.66,59.66,59.66,59.66,567.0,CAMT +2023-10-10 10:19:00,59.74,59.74,59.73,59.74,826.0,CAMT +2023-10-10 10:18:00,59.84,59.84,59.84,59.84,144.0,CAMT +2023-10-10 10:17:00,59.765,59.765,59.765,59.765,638.0,CAMT +2023-10-10 10:16:00,59.72,59.89,59.72,59.81,1269.0,CAMT +2023-10-10 10:15:00,59.65,59.76,59.65,59.75,1732.0,CAMT +2023-10-10 10:14:00,59.485,59.57,59.41,59.55,2455.0,CAMT +2023-10-10 10:13:00,59.46,59.46,59.37,59.435,1748.0,CAMT +2023-10-10 10:12:00,59.55,59.55,59.42,59.49,2826.0,CAMT +2023-10-10 10:10:00,59.42,59.48,59.42,59.48,647.0,CAMT +2023-10-10 10:09:00,59.29,59.51,59.29,59.46,2260.0,CAMT +2023-10-10 10:08:00,59.425,59.425,59.33,59.335,1677.0,CAMT +2023-10-10 10:07:00,59.55,59.55,59.39,59.39,1101.0,CAMT +2023-10-10 10:06:00,59.525,59.595,59.525,59.595,242.0,CAMT +2023-10-10 10:05:00,59.4,59.57,59.4,59.57,3659.0,CAMT +2023-10-10 10:04:00,59.55,59.55,59.55,59.55,519.0,CAMT +2023-10-10 10:03:00,59.52,59.56,59.435,59.56,2536.0,CAMT +2023-10-10 10:02:00,59.36,59.4,59.36,59.385,2579.0,CAMT +2023-10-10 10:01:00,59.34,59.34,59.26,59.26,297.0,CAMT +2023-10-10 10:00:00,59.25,59.39,59.16,59.27,4801.0,CAMT +2023-10-10 09:59:00,59.285,59.46,59.238,59.46,2474.0,CAMT +2023-10-10 09:58:00,59.19,59.36,59.12,59.12,1540.0,CAMT +2023-10-10 09:57:00,58.895,59.24,58.83,59.24,5205.0,CAMT +2023-10-10 09:56:00,58.89,58.89,58.89,58.89,210.0,CAMT +2023-10-10 09:55:00,58.82,58.9,58.82,58.85,2660.0,CAMT +2023-10-10 09:54:00,58.67,58.68,58.66,58.66,1049.0,CAMT +2023-10-10 09:53:00,58.405,58.57,58.39,58.55,5023.0,CAMT +2023-10-10 09:52:00,58.485,58.58,58.43,58.5,15294.0,CAMT +2023-10-10 09:51:00,58.514,58.515,58.514,58.515,654.0,CAMT +2023-10-10 09:50:00,58.53,58.53,58.53,58.53,224.0,CAMT +2023-10-10 09:49:00,58.54,58.54,58.54,58.54,709.0,CAMT +2023-10-10 09:48:00,58.52,58.52,58.52,58.52,952.0,CAMT +2023-10-10 09:47:00,58.87,58.87,58.56,58.56,2374.0,CAMT +2023-10-10 09:46:00,58.82,58.82,58.82,58.82,108.0,CAMT +2023-10-10 09:45:00,59.058,59.058,58.86,58.86,519.0,CAMT +2023-10-10 09:44:00,59.0,59.02,58.95,59.02,2329.0,CAMT +2023-10-10 09:43:00,59.15,59.31,59.09,59.09,1675.0,CAMT +2023-10-10 09:42:00,59.013,59.16,58.86,59.15,11717.0,CAMT +2023-10-10 09:41:00,58.704,59.0,58.704,59.0,3380.0,CAMT +2023-10-10 09:40:00,58.64,58.77,58.572,58.77,8919.0,CAMT +2023-10-10 09:39:00,58.64,58.67,58.625,58.64,1712.0,CAMT +2023-10-10 09:38:00,58.58,58.58,58.58,58.58,304.0,CAMT +2023-10-10 09:37:00,58.25,58.68,58.25,58.68,3325.0,CAMT +2023-10-10 09:36:00,58.135,58.135,58.135,58.135,377.0,CAMT +2023-10-10 09:34:00,58.07,58.11,58.07,58.07,1702.0,CAMT +2023-10-10 09:33:00,57.263,58.24,57.263,58.11,5116.0,CAMT +2023-10-10 09:32:00,57.22,57.3,57.0,57.3,3982.0,CAMT +2023-10-10 09:31:00,57.53,57.53,57.18,57.34,6334.0,CAMT +2023-10-10 09:30:00,57.77,58.1,57.34,57.69,18528.0,CAMT +2023-10-10 09:29:00,57.77,57.77,57.77,57.77,46.0,CAMT +2023-10-10 09:28:00,57.7,57.7,57.7,57.7,900.0,CAMT +2023-10-10 09:23:00,57.7,57.7,57.69,57.69,242.0,CAMT +2023-10-10 09:16:00,57.77,57.77,57.77,57.77,506.0,CAMT +2023-10-10 09:08:00,57.77,57.77,57.77,57.77,2.0,CAMT +2023-10-10 09:05:00,57.65,57.65,57.64,57.64,600.0,CAMT +2023-10-10 09:00:00,57.74,57.74,57.73,57.74,815.0,CAMT +2023-10-10 08:59:00,57.76,57.76,57.76,57.76,100.0,CAMT +2023-10-10 08:58:00,57.74,57.75,57.74,57.75,241.0,CAMT +2023-10-10 08:56:00,57.75,57.75,57.75,57.75,200.0,CAMT +2023-10-10 08:54:00,57.59,57.65,57.59,57.65,880.0,CAMT +2023-10-10 08:53:00,57.6,57.6,57.6,57.6,400.0,CAMT +2023-10-10 08:46:00,57.55,57.56,57.55,57.56,304.0,CAMT +2023-10-10 08:45:00,57.51,57.51,57.51,57.51,240.0,CAMT +2023-10-10 08:43:00,57.5,57.5,57.5,57.5,10.0,CAMT +2023-10-10 08:40:00,57.59,57.59,57.51,57.54,25.0,CAMT +2023-10-10 08:39:00,57.6,57.6,57.6,57.6,50.0,CAMT +2023-10-10 08:38:00,57.61,57.61,57.61,57.61,100.0,CAMT +2023-10-10 08:35:00,57.64,57.65,57.64,57.65,348.0,CAMT +2023-10-10 08:32:00,57.61,57.61,57.61,57.61,342.0,CAMT +2023-10-10 08:29:00,57.63,57.63,57.62,57.62,154.0,CAMT +2023-10-10 08:23:00,57.65,57.65,57.65,57.65,88.0,CAMT +2023-10-10 08:22:00,57.65,57.65,57.65,57.65,88.0,CAMT +2023-10-10 08:20:00,57.65,57.65,57.65,57.65,24.0,CAMT +2023-10-10 08:13:00,57.67,57.67,57.67,57.67,17.0,CAMT +2023-10-10 08:11:00,57.72,57.72,57.67,57.67,214.0,CAMT +2023-10-10 08:01:00,57.68,57.68,57.68,57.68,82.0,CAMT +2023-10-10 08:00:00,57.97,57.97,57.62,57.71,134.0,CAMT +2023-10-10 07:52:00,57.68,57.73,57.63,57.63,200.0,CAMT +2023-10-10 07:02:00,57.78,57.79,57.78,57.79,228.0,CAMT +2023-10-10 06:54:00,57.71,57.71,57.71,57.71,100.0,CAMT +2023-10-10 06:52:00,57.79,57.79,57.79,57.79,23.0,CAMT +2023-10-10 06:44:00,57.79,57.79,57.79,57.79,7.0,CAMT +2023-10-10 06:43:00,57.78,57.79,57.78,57.79,45.0,CAMT +2023-10-10 06:42:00,57.83,57.83,57.81,57.81,70.0,CAMT +2023-10-10 06:25:00,58.04,58.04,58.04,58.04,20.0,CAMT +2023-10-10 06:23:00,58.3,58.3,58.3,58.3,100.0,CAMT +2023-10-10 05:12:00,57.95,57.95,57.95,57.95,25.0,CAMT +2023-10-10 04:51:00,57.88,57.88,57.88,57.88,40.0,CAMT +2023-10-10 04:21:00,57.54,57.54,57.54,57.54,9.0,CAMT +2023-10-10 04:19:00,57.59,57.59,57.59,57.59,30.0,CAMT +2023-10-10 04:17:00,57.7,57.7,57.7,57.7,50.0,CAMT +2023-10-09 19:46:00,57.78,57.78,57.6,57.6,54.0,CAMT +2023-10-09 19:36:00,57.6,57.6,57.6,57.6,390.0,CAMT +2023-10-09 19:25:00,57.69,57.69,57.69,57.69,100.0,CAMT +2023-10-09 19:24:00,57.7,57.7,57.7,57.7,1.0,CAMT +2023-10-09 19:20:00,57.7,57.7,57.7,57.7,50.0,CAMT +2023-10-09 19:18:00,57.7,57.7,57.7,57.7,1.0,CAMT +2023-10-09 19:15:00,57.8,57.8,57.75,57.75,8.0,CAMT +2023-10-09 19:03:00,57.8,57.8,57.8,57.8,4.0,CAMT +2023-10-09 19:00:00,57.95,57.95,57.95,57.95,64.0,CAMT +2023-10-09 18:40:00,58.0,58.0,58.0,58.0,1.0,CAMT +2023-10-09 18:00:00,57.78,57.78,57.78,57.78,2.0,CAMT +2023-10-09 17:53:00,57.77,57.77,57.77,57.77,2.0,CAMT +2023-10-09 17:32:00,56.02,56.02,56.02,56.02,58.0,CAMT +2023-10-09 16:15:00,57.9,57.9,57.9,57.9,38500.0,CAMT +2023-10-09 16:14:00,57.85,57.9,57.85,57.9,94200.0,CAMT +2023-10-09 16:03:00,57.89,57.89,57.89,57.89,8.0,CAMT +2023-10-09 16:00:00,57.78,57.78,57.77,57.77,59578.0,CAMT +2023-10-09 15:59:00,57.885,57.885,57.71,57.78,31603.0,CAMT +2023-10-09 15:58:00,57.89,57.922,57.87,57.875,7402.0,CAMT +2023-10-09 15:57:00,57.79,57.93,57.79,57.88,10881.0,CAMT +2023-10-09 15:56:00,57.815,57.86,57.78,57.805,7000.0,CAMT +2023-10-09 15:55:00,57.69,57.83,57.69,57.815,6230.0,CAMT +2023-10-09 15:54:00,57.68,57.773,57.67,57.71,8708.0,CAMT +2023-10-09 15:53:00,57.56,57.71,57.555,57.7,6184.0,CAMT +2023-10-09 15:52:00,57.6,57.65,57.51,57.555,9740.0,CAMT +2023-10-09 15:51:00,57.57,57.65,57.57,57.65,5021.0,CAMT +2023-10-09 15:50:00,57.75,57.76,57.61,57.61,5992.0,CAMT +2023-10-09 15:49:00,57.53,57.7,57.51,57.7,9511.0,CAMT +2023-10-09 15:48:00,57.47,57.59,57.47,57.555,7999.0,CAMT +2023-10-09 15:47:00,57.585,57.62,57.54,57.54,4394.0,CAMT +2023-10-09 15:46:00,57.555,57.62,57.49,57.62,7994.0,CAMT +2023-10-09 15:45:00,57.43,57.59,57.43,57.555,9049.0,CAMT +2023-10-09 15:44:00,57.66,57.66,57.353,57.353,9071.0,CAMT +2023-10-09 15:43:00,57.575,57.635,57.575,57.62,7977.0,CAMT +2023-10-09 15:42:00,57.43,57.59,57.35,57.59,8015.0,CAMT +2023-10-09 15:41:00,57.235,57.41,57.15,57.41,14716.0,CAMT +2023-10-09 15:40:00,57.24,57.3,57.13,57.3,9158.0,CAMT +2023-10-09 15:39:00,57.31,57.41,57.2,57.2,3826.0,CAMT +2023-10-09 15:38:00,57.44,57.44,57.3,57.3,1204.0,CAMT +2023-10-09 15:37:00,57.155,57.57,57.155,57.355,17072.0,CAMT +2023-10-09 15:36:00,57.19,57.279,57.08,57.125,6601.0,CAMT +2023-10-09 15:35:00,57.3,57.3,57.145,57.238,13425.0,CAMT +2023-10-09 15:34:00,57.32,57.37,57.32,57.37,4303.0,CAMT +2023-10-09 15:33:00,57.519,57.519,57.32,57.345,4582.0,CAMT +2023-10-09 15:32:00,57.36,57.59,57.295,57.51,10984.0,CAMT +2023-10-09 15:31:00,57.34,57.415,57.21,57.285,9619.0,CAMT +2023-10-09 15:30:00,57.715,57.76,57.39,57.394,6156.0,CAMT +2023-10-09 15:29:00,57.76,57.77,57.705,57.76,1235.0,CAMT +2023-10-09 15:28:00,57.7,57.76,57.69,57.76,1492.0,CAMT +2023-10-09 15:27:00,57.48,57.81,57.48,57.76,10797.0,CAMT +2023-10-09 15:26:00,57.57,57.59,57.41,57.48,14323.0,CAMT +2023-10-09 15:25:00,57.51,57.55,57.48,57.48,2395.0,CAMT +2023-10-09 15:24:00,57.454,57.5,57.4,57.46,4519.0,CAMT +2023-10-09 15:23:00,57.433,57.53,57.3,57.47,13713.0,CAMT +2023-10-09 15:22:00,57.47,57.5,57.31,57.31,10826.0,CAMT +2023-10-09 15:21:00,57.4,57.46,57.39,57.405,3331.0,CAMT +2023-10-09 15:20:00,57.45,57.455,57.335,57.36,3141.0,CAMT +2023-10-09 15:19:00,57.33,57.41,57.12,57.41,6275.0,CAMT +2023-10-09 15:18:00,57.4,57.44,57.33,57.34,4801.0,CAMT +2023-10-09 15:17:00,57.37,57.4,57.24,57.28,5730.0,CAMT +2023-10-09 15:16:00,57.39,57.58,57.34,57.37,6901.0,CAMT +2023-10-09 15:15:00,57.43,57.43,57.29,57.345,12870.0,CAMT +2023-10-09 15:14:00,57.53,57.6,57.43,57.43,3115.0,CAMT +2023-10-09 15:13:00,57.66,57.77,57.57,57.57,12947.0,CAMT +2023-10-09 15:12:00,57.55,57.7,57.55,57.66,13171.0,CAMT +2023-10-09 15:11:00,57.84,57.84,57.61,57.61,2810.0,CAMT +2023-10-09 15:10:00,58.112,58.112,57.67,57.83,7318.0,CAMT +2023-10-09 15:09:00,58.1,58.16,57.995,58.09,2691.0,CAMT +2023-10-09 15:08:00,57.75,57.94,57.64,57.72,15393.0,CAMT +2023-10-09 15:07:00,57.96,57.96,57.8,57.805,13655.0,CAMT +2023-10-09 15:06:00,58.31,58.31,57.95,57.95,3765.0,CAMT +2023-10-09 15:05:00,58.35,58.37,58.2,58.32,16898.0,CAMT +2023-10-09 15:04:00,58.625,58.625,58.24,58.36,6405.0,CAMT +2023-10-09 15:03:00,58.625,58.625,58.625,58.625,1004.0,CAMT +2023-10-09 15:02:00,58.65,58.68,58.55,58.63,3872.0,CAMT +2023-10-09 15:01:00,58.54,58.63,58.45,58.583,10449.0,CAMT +2023-10-09 15:00:00,58.882,58.93,58.53,58.54,17788.0,CAMT +2023-10-09 14:59:00,58.88,58.88,58.88,58.88,1056.0,CAMT +2023-10-09 14:58:00,58.915,58.915,58.86,58.87,3179.0,CAMT +2023-10-09 14:57:00,58.84,58.87,58.81,58.87,2256.0,CAMT +2023-10-09 14:56:00,59.26,59.26,58.87,58.98,3408.0,CAMT +2023-10-09 14:55:00,59.31,59.31,59.15,59.24,4246.0,CAMT +2023-10-09 14:54:00,59.18,59.35,59.175,59.31,18789.0,CAMT +2023-10-09 14:53:00,59.115,59.18,59.08,59.18,636.0,CAMT +2023-10-09 14:52:00,59.37,59.37,59.115,59.115,11734.0,CAMT +2023-10-09 14:51:00,59.274,59.5,59.274,59.435,9557.0,CAMT +2023-10-09 14:50:00,59.515,59.56,59.255,59.255,11880.0,CAMT +2023-10-09 14:49:00,59.725,59.78,59.53,59.56,5229.0,CAMT +2023-10-09 14:48:00,59.804,59.804,59.64,59.705,1715.0,CAMT +2023-10-09 14:47:00,59.78,59.78,59.72,59.72,693.0,CAMT +2023-10-09 14:46:00,60.02,60.02,59.72,59.721,2110.0,CAMT +2023-10-09 14:45:00,60.04,60.05,59.915,59.92,14139.0,CAMT +2023-10-09 14:44:00,60.215,60.24,59.97,59.995,7932.0,CAMT +2023-10-09 14:42:00,60.29,60.29,60.23,60.23,603.0,CAMT +2023-10-09 14:41:00,60.18,60.3,60.18,60.225,1908.0,CAMT +2023-10-09 14:40:00,60.11,60.16,60.11,60.16,2884.0,CAMT +2023-10-09 14:39:00,60.09,60.09,60.09,60.09,802.0,CAMT +2023-10-09 14:38:00,60.09,60.11,60.035,60.08,1562.0,CAMT +2023-10-09 14:37:00,60.08,60.17,60.08,60.12,6250.0,CAMT +2023-10-09 14:36:00,60.06,60.14,60.005,60.14,3509.0,CAMT +2023-10-09 14:35:00,59.89,60.14,59.89,60.06,5406.0,CAMT +2023-10-09 14:34:00,60.05,60.15,59.875,59.96,3867.0,CAMT +2023-10-09 14:33:00,60.09,60.115,60.08,60.115,779.0,CAMT +2023-10-09 14:32:00,60.105,60.17,60.105,60.17,3910.0,CAMT +2023-10-09 14:31:00,60.22,60.27,60.1,60.1,1605.0,CAMT +2023-10-09 14:29:00,60.35,60.39,60.295,60.34,3101.0,CAMT +2023-10-09 14:26:00,60.32,60.32,60.27,60.27,536.0,CAMT +2023-10-09 14:25:00,60.38,60.435,60.33,60.33,2395.0,CAMT +2023-10-09 14:24:00,60.41,60.49,60.41,60.435,1060.0,CAMT +2023-10-09 14:23:00,60.4,60.49,60.39,60.39,3969.0,CAMT +2023-10-09 14:22:00,60.395,60.45,60.395,60.395,2281.0,CAMT +2023-10-09 14:21:00,60.44,60.44,60.38,60.405,1325.0,CAMT +2023-10-09 14:20:00,60.41,60.43,60.39,60.43,547.0,CAMT +2023-10-09 14:19:00,60.6,60.6,60.455,60.455,1359.0,CAMT +2023-10-09 14:18:00,60.62,60.62,60.62,60.62,146.0,CAMT +2023-10-09 14:17:00,60.55,60.62,60.53,60.62,1997.0,CAMT +2023-10-09 14:15:00,60.59,60.59,60.59,60.59,518.0,CAMT +2023-10-09 14:14:00,60.57,60.58,60.56,60.58,2353.0,CAMT +2023-10-09 14:11:00,60.62,60.69,60.62,60.64,990.0,CAMT +2023-10-09 14:09:00,60.705,60.705,60.705,60.705,549.0,CAMT +2023-10-09 14:08:00,60.62,60.695,60.61,60.69,1488.0,CAMT +2023-10-09 14:07:00,60.56,60.74,60.56,60.74,4730.0,CAMT +2023-10-09 14:06:00,60.6,60.6,60.58,60.58,683.0,CAMT +2023-10-09 14:05:00,60.52,60.62,60.52,60.62,512.0,CAMT +2023-10-09 14:04:00,60.53,60.53,60.53,60.53,1045.0,CAMT +2023-10-09 14:03:00,60.265,60.64,60.265,60.59,5352.0,CAMT +2023-10-09 14:02:00,60.19,60.31,60.19,60.31,1570.0,CAMT +2023-10-09 14:01:00,60.28,60.28,60.28,60.28,410.0,CAMT +2023-10-09 13:58:00,60.26,60.3,60.235,60.3,1857.0,CAMT +2023-10-09 13:57:00,60.15,60.24,60.15,60.205,726.0,CAMT +2023-10-09 13:56:00,60.23,60.26,60.23,60.26,904.0,CAMT +2023-10-09 13:54:00,60.2,60.24,60.2,60.24,737.0,CAMT +2023-10-09 13:53:00,60.19,60.19,60.15,60.17,939.0,CAMT +2023-10-09 13:52:00,60.06,60.27,60.06,60.27,4806.0,CAMT +2023-10-09 13:51:00,60.127,60.127,60.06,60.06,939.0,CAMT +2023-10-09 13:49:00,60.16,60.16,60.16,60.16,388.0,CAMT +2023-10-09 13:48:00,60.22,60.22,60.22,60.22,533.0,CAMT +2023-10-09 13:47:00,60.355,60.355,60.27,60.28,1118.0,CAMT +2023-10-09 13:45:00,60.19,60.31,60.19,60.31,1073.0,CAMT +2023-10-09 13:44:00,60.11,60.24,60.11,60.24,1596.0,CAMT +2023-10-09 13:43:00,60.0,60.06,60.0,60.06,417.0,CAMT +2023-10-09 13:42:00,59.91,60.14,59.83,60.14,9546.0,CAMT +2023-10-09 13:41:00,59.96,59.99,59.96,59.99,1132.0,CAMT +2023-10-09 13:39:00,60.07,60.07,60.02,60.037,1594.0,CAMT +2023-10-09 13:38:00,60.21,60.21,60.11,60.11,1647.0,CAMT +2023-10-09 13:37:00,60.25,60.28,60.22,60.28,850.0,CAMT +2023-10-09 13:36:00,60.22,60.29,60.22,60.22,1204.0,CAMT +2023-10-09 13:35:00,60.222,60.222,60.222,60.222,815.0,CAMT +2023-10-09 13:33:00,60.32,60.33,60.26,60.31,608.0,CAMT +2023-10-09 13:32:00,60.28,60.345,60.17,60.29,3235.0,CAMT +2023-10-09 13:31:00,60.29,60.3,60.28,60.3,415.0,CAMT +2023-10-09 13:30:00,60.37,60.37,60.338,60.338,1033.0,CAMT +2023-10-09 13:29:00,60.29,60.31,60.29,60.297,1848.0,CAMT +2023-10-09 13:28:00,60.27,60.29,60.25,60.28,2922.0,CAMT +2023-10-09 13:27:00,60.22,60.27,60.17,60.215,1076.0,CAMT +2023-10-09 13:26:00,60.15,60.23,60.105,60.23,1884.0,CAMT +2023-10-09 13:25:00,60.045,60.16,60.045,60.16,3029.0,CAMT +2023-10-09 13:24:00,60.02,60.02,60.02,60.02,325.0,CAMT +2023-10-09 13:23:00,60.03,60.11,60.03,60.04,2981.0,CAMT +2023-10-09 13:19:00,60.34,60.434,60.2,60.22,5118.0,CAMT +2023-10-09 13:17:00,60.3,60.3,60.27,60.3,821.0,CAMT +2023-10-09 13:16:00,60.32,60.32,60.32,60.32,455.0,CAMT +2023-10-09 13:15:00,60.516,60.516,60.41,60.42,1264.0,CAMT +2023-10-09 13:14:00,60.47,60.47,60.43,60.454,1600.0,CAMT +2023-10-09 13:13:00,60.3,60.54,60.29,60.54,5744.0,CAMT +2023-10-09 13:12:00,60.295,60.295,60.295,60.295,614.0,CAMT +2023-10-09 13:11:00,60.19,60.19,60.19,60.19,372.0,CAMT +2023-10-09 13:07:00,60.17,60.32,60.17,60.31,3920.0,CAMT +2023-10-09 13:06:00,60.24,60.24,60.24,60.24,650.0,CAMT +2023-10-09 13:05:00,60.24,60.24,60.24,60.24,160.0,CAMT +2023-10-09 13:04:00,60.22,60.295,60.14,60.18,1458.0,CAMT +2023-10-09 13:03:00,60.215,60.215,60.215,60.215,140.0,CAMT +2023-10-09 13:02:00,60.265,60.27,60.265,60.27,1141.0,CAMT +2023-10-09 13:01:00,60.17,60.265,60.15,60.19,1946.0,CAMT +2023-10-09 12:57:00,60.35,60.35,60.23,60.245,2995.0,CAMT +2023-10-09 12:56:00,60.28,60.415,60.28,60.415,7926.0,CAMT +2023-10-09 12:55:00,60.23,60.31,60.23,60.31,6382.0,CAMT +2023-10-09 12:54:00,60.27,60.27,60.27,60.27,454.0,CAMT +2023-10-09 12:53:00,60.29,60.3,60.27,60.3,1824.0,CAMT +2023-10-09 12:51:00,60.275,60.36,60.275,60.36,4724.0,CAMT +2023-10-09 12:48:00,60.22,60.22,60.22,60.22,153.0,CAMT +2023-10-09 12:47:00,60.295,60.295,60.18,60.18,676.0,CAMT +2023-10-09 12:46:00,60.26,60.26,60.25,60.25,1130.0,CAMT +2023-10-09 12:45:00,60.06,60.22,60.06,60.22,752.0,CAMT +2023-10-09 12:44:00,60.12,60.12,59.99,60.08,3056.0,CAMT +2023-10-09 12:43:00,60.19,60.23,60.16,60.21,778.0,CAMT +2023-10-09 12:42:00,60.2,60.2,60.2,60.2,199.0,CAMT +2023-10-09 12:41:00,60.15,60.26,60.105,60.2,3352.0,CAMT +2023-10-09 12:40:00,60.08,60.08,60.08,60.08,387.0,CAMT +2023-10-09 12:39:00,60.155,60.155,60.085,60.15,3377.0,CAMT +2023-10-09 12:38:00,60.17,60.17,60.13,60.13,540.0,CAMT +2023-10-09 12:37:00,60.13,60.13,60.13,60.13,245.0,CAMT +2023-10-09 12:36:00,60.22,60.22,60.15,60.15,341.0,CAMT +2023-10-09 12:35:00,60.18,60.18,60.14,60.14,512.0,CAMT +2023-10-09 12:34:00,60.14,60.19,60.14,60.19,756.0,CAMT +2023-10-09 12:33:00,60.16,60.255,60.16,60.255,497.0,CAMT +2023-10-09 12:32:00,60.158,60.23,60.158,60.23,804.0,CAMT +2023-10-09 12:31:00,60.245,60.26,60.18,60.26,2460.0,CAMT +2023-10-09 12:30:00,59.995,60.15,59.945,60.15,4666.0,CAMT +2023-10-09 12:27:00,59.97,59.97,59.94,59.94,1357.0,CAMT +2023-10-09 12:26:00,60.03,60.03,59.95,59.97,1204.0,CAMT +2023-10-09 12:25:00,60.12,60.122,60.065,60.09,4702.0,CAMT +2023-10-09 12:24:00,60.16,60.16,60.16,60.16,538.0,CAMT +2023-10-09 12:23:00,60.25,60.25,60.19,60.24,1332.0,CAMT +2023-10-09 12:22:00,60.22,60.26,60.185,60.25,3032.0,CAMT +2023-10-09 12:21:00,60.11,60.18,60.11,60.18,2745.0,CAMT +2023-10-09 12:20:00,60.0,60.0,60.0,60.0,1009.0,CAMT +2023-10-09 12:19:00,60.0,60.0,59.99,59.99,295.0,CAMT +2023-10-09 12:18:00,60.03,60.1,59.96,60.04,1977.0,CAMT +2023-10-09 12:17:00,59.94,60.02,59.81,60.02,4731.0,CAMT +2023-10-09 12:16:00,59.98,60.01,59.98,60.01,1437.0,CAMT +2023-10-09 12:15:00,59.97,60.04,59.92,60.04,3396.0,CAMT +2023-10-09 12:13:00,60.04,60.04,59.92,59.95,5131.0,CAMT +2023-10-09 12:12:00,59.977,59.98,59.975,59.98,764.0,CAMT +2023-10-09 12:11:00,60.05,60.05,60.01,60.04,2594.0,CAMT +2023-10-09 12:10:00,60.12,60.12,60.11,60.11,1178.0,CAMT +2023-10-09 12:08:00,60.09,60.12,60.09,60.12,1049.0,CAMT +2023-10-09 12:07:00,59.935,60.03,59.84,60.0,1797.0,CAMT +2023-10-09 12:06:00,60.02,60.02,59.85,59.9,4910.0,CAMT +2023-10-09 12:05:00,60.012,60.012,60.01,60.01,720.0,CAMT +2023-10-09 12:03:00,60.05,60.05,60.04,60.05,1719.0,CAMT +2023-10-09 12:02:00,60.135,60.135,60.055,60.055,230.0,CAMT +2023-10-09 12:01:00,59.955,60.22,59.955,60.135,6471.0,CAMT +2023-10-09 12:00:00,59.955,59.955,59.955,59.955,526.0,CAMT +2023-10-09 11:59:00,59.95,60.0,59.885,60.0,1805.0,CAMT +2023-10-09 11:58:00,60.11,60.11,59.88,59.89,3928.0,CAMT +2023-10-09 11:57:00,59.93,59.93,59.93,59.93,177.0,CAMT +2023-10-09 11:56:00,60.0,60.0,60.0,60.0,259.0,CAMT +2023-10-09 11:55:00,60.06,60.06,59.9,59.9,1923.0,CAMT +2023-10-09 11:52:00,59.79,60.02,59.79,60.01,8809.0,CAMT +2023-10-09 11:51:00,59.85,59.85,59.76,59.77,1504.0,CAMT +2023-10-09 11:49:00,59.87,59.87,59.84,59.84,651.0,CAMT +2023-10-09 11:48:00,59.82,59.82,59.82,59.82,979.0,CAMT +2023-10-09 11:47:00,59.67,59.8,59.595,59.788,2246.0,CAMT +2023-10-09 11:46:00,59.6,59.69,59.6,59.67,1118.0,CAMT +2023-10-09 11:45:00,59.56,59.56,59.52,59.52,1723.0,CAMT +2023-10-09 11:44:00,59.68,59.73,59.62,59.625,1161.0,CAMT +2023-10-09 11:43:00,59.72,59.72,59.67,59.67,832.0,CAMT +2023-10-09 11:42:00,59.625,59.625,59.62,59.62,906.0,CAMT +2023-10-09 11:41:00,59.595,59.73,59.595,59.73,1185.0,CAMT +2023-10-09 11:40:00,59.7,59.73,59.46,59.73,2378.0,CAMT +2023-10-09 11:39:00,59.745,59.78,59.745,59.745,913.0,CAMT +2023-10-09 11:38:00,59.71,59.79,59.71,59.78,1272.0,CAMT +2023-10-09 11:37:00,59.75,59.8,59.66,59.76,2584.0,CAMT +2023-10-09 11:36:00,59.76,59.76,59.46,59.76,1095.0,CAMT +2023-10-09 11:35:00,59.535,59.67,59.535,59.67,2100.0,CAMT +2023-10-09 11:34:00,59.58,59.58,59.54,59.58,2497.0,CAMT +2023-10-09 11:33:00,59.49,59.49,59.33,59.33,1251.0,CAMT +2023-10-09 11:32:00,59.33,59.34,59.33,59.33,887.0,CAMT +2023-10-09 11:31:00,59.47,59.61,59.37,59.38,1946.0,CAMT +2023-10-09 11:30:00,59.55,59.55,59.55,59.55,873.0,CAMT +2023-10-09 11:29:00,59.62,59.62,59.47,59.47,1179.0,CAMT +2023-10-09 11:28:00,59.57,59.63,59.54,59.54,1239.0,CAMT +2023-10-09 11:27:00,59.49,59.49,59.46,59.46,1456.0,CAMT +2023-10-09 11:26:00,59.61,59.63,59.55,59.56,1024.0,CAMT +2023-10-09 11:25:00,59.58,59.58,59.53,59.53,1931.0,CAMT +2023-10-09 11:24:00,59.5,59.63,59.5,59.55,1532.0,CAMT +2023-10-09 11:23:00,59.2,59.549,59.2,59.5,7241.0,CAMT +2023-10-09 11:22:00,59.19,59.19,59.11,59.18,2255.0,CAMT +2023-10-09 11:21:00,59.17,59.17,59.075,59.075,774.0,CAMT +2023-10-09 11:20:00,59.17,59.17,59.1,59.11,1434.0,CAMT +2023-10-09 11:19:00,59.105,59.21,59.09,59.17,6131.0,CAMT +2023-10-09 11:18:00,59.2,59.2,59.12,59.12,2573.0,CAMT +2023-10-09 11:17:00,59.14,59.2,59.14,59.2,1401.0,CAMT +2023-10-09 11:16:00,59.24,59.3,59.18,59.21,2813.0,CAMT +2023-10-09 11:15:00,59.3,59.3,59.245,59.245,714.0,CAMT +2023-10-09 11:14:00,59.325,59.4,59.245,59.245,4699.0,CAMT +2023-10-09 11:13:00,59.39,59.39,59.315,59.315,905.0,CAMT +2023-10-09 11:12:00,59.39,59.4,59.26,59.39,1227.0,CAMT +2023-10-09 11:11:00,59.38,59.38,59.38,59.38,946.0,CAMT +2023-10-09 11:10:00,59.38,59.42,59.275,59.275,2870.0,CAMT +2023-10-09 11:09:00,59.43,59.44,59.395,59.44,1411.0,CAMT +2023-10-09 11:08:00,59.2,59.44,59.09,59.44,3828.0,CAMT +2023-10-09 11:07:00,59.16,59.17,59.09,59.09,1476.0,CAMT +2023-10-09 11:06:00,59.32,59.32,59.22,59.32,2066.0,CAMT +2023-10-09 11:05:00,59.53,59.545,59.53,59.545,682.0,CAMT +2023-10-09 11:04:00,59.55,59.64,59.55,59.64,443.0,CAMT +2023-10-09 11:03:00,59.75,59.75,59.45,59.69,9457.0,CAMT +2023-10-09 11:02:00,59.83,59.925,59.77,59.77,2448.0,CAMT +2023-10-09 11:01:00,59.77,59.85,59.63,59.85,3239.0,CAMT +2023-10-09 11:00:00,59.8,59.8,59.795,59.8,734.0,CAMT +2023-10-09 10:59:00,59.927,59.927,59.8,59.8,1305.0,CAMT +2023-10-09 10:58:00,59.84,59.93,59.78,59.91,3755.0,CAMT +2023-10-09 10:57:00,59.92,59.92,59.77,59.86,2642.0,CAMT +2023-10-09 10:56:00,59.91,59.963,59.91,59.963,3140.0,CAMT +2023-10-09 10:55:00,59.8,59.9,59.78,59.78,739.0,CAMT +2023-10-09 10:54:00,59.91,59.91,59.83,59.83,3040.0,CAMT +2023-10-09 10:53:00,59.78,59.91,59.765,59.85,2234.0,CAMT +2023-10-09 10:52:00,59.78,59.78,59.64,59.64,985.0,CAMT +2023-10-09 10:51:00,59.61,59.61,59.61,59.61,809.0,CAMT +2023-10-09 10:50:00,59.76,59.77,59.72,59.72,1812.0,CAMT +2023-10-09 10:49:00,59.77,59.77,59.77,59.77,552.0,CAMT +2023-10-09 10:48:00,59.75,59.9,59.73,59.9,3362.0,CAMT +2023-10-09 10:47:00,60.072,60.1,59.75,59.815,3593.0,CAMT +2023-10-09 10:46:00,60.17,60.17,59.98,60.05,3476.0,CAMT +2023-10-09 10:45:00,60.095,60.18,60.095,60.18,5848.0,CAMT +2023-10-09 10:43:00,59.86,60.107,59.8,60.05,5259.0,CAMT +2023-10-09 10:42:00,59.815,59.91,59.73,59.86,11319.0,CAMT +2023-10-09 10:41:00,59.785,59.9,59.785,59.87,3680.0,CAMT +2023-10-09 10:40:00,59.855,59.855,59.73,59.73,5230.0,CAMT +2023-10-09 10:39:00,59.74,59.94,59.74,59.94,2767.0,CAMT +2023-10-09 10:38:00,59.615,59.9,59.6,59.791,8478.0,CAMT +2023-10-09 10:37:00,59.605,59.69,59.605,59.61,1130.0,CAMT +2023-10-09 10:36:00,59.7,59.73,59.48,59.668,2856.0,CAMT +2023-10-09 10:35:00,59.345,59.59,59.345,59.58,3813.0,CAMT +2023-10-09 10:34:00,59.345,59.345,59.345,59.345,1374.0,CAMT +2023-10-09 10:33:00,59.01,59.57,59.01,59.44,12012.0,CAMT +2023-10-09 10:32:00,58.97,58.97,58.89,58.89,2254.0,CAMT +2023-10-09 10:30:00,59.3,59.3,59.17,59.17,1504.0,CAMT +2023-10-09 10:29:00,59.335,59.41,59.23,59.38,9896.0,CAMT +2023-10-09 10:28:00,59.3,59.44,59.3,59.44,2305.0,CAMT +2023-10-09 10:27:00,59.24,59.39,59.24,59.365,2814.0,CAMT +2023-10-09 10:26:00,59.215,59.43,59.17,59.24,7333.0,CAMT +2023-10-09 10:25:00,59.365,59.365,59.165,59.195,4275.0,CAMT +2023-10-09 10:24:00,59.18,59.46,59.12,59.28,8553.0,CAMT +2023-10-09 10:23:00,58.67,59.2,58.67,59.09,3434.0,CAMT +2023-10-09 10:22:00,58.785,58.94,58.785,58.85,2608.0,CAMT +2023-10-09 10:21:00,58.475,58.855,58.475,58.855,2376.0,CAMT +2023-10-09 10:20:00,58.685,58.716,58.37,58.495,14766.0,CAMT +2023-10-09 10:19:00,58.726,58.85,58.632,58.68,7267.0,CAMT +2023-10-09 10:18:00,58.59,58.675,58.54,58.675,3373.0,CAMT +2023-10-09 10:17:00,58.87,58.87,58.65,58.69,2996.0,CAMT +2023-10-09 10:16:00,58.37,59.0,58.36,58.95,5615.0,CAMT +2023-10-09 10:15:00,58.445,58.497,58.445,58.445,1338.0,CAMT +2023-10-09 10:14:00,58.507,58.507,58.45,58.45,2097.0,CAMT +2023-10-09 10:13:00,58.785,58.785,58.49,58.49,3820.0,CAMT +2023-10-09 10:12:00,58.39,58.7,58.39,58.7,5817.0,CAMT +2023-10-09 10:11:00,58.43,58.43,58.355,58.37,3380.0,CAMT +2023-10-09 10:10:00,58.435,58.635,58.435,58.56,5032.0,CAMT +2023-10-09 10:09:00,58.614,58.71,58.36,58.37,9177.0,CAMT +2023-10-09 10:08:00,58.42,58.49,58.42,58.49,1157.0,CAMT +2023-10-09 10:07:00,58.16,58.58,58.15,58.42,18462.0,CAMT +2023-10-09 10:06:00,58.23,58.29,58.16,58.16,2952.0,CAMT +2023-10-09 10:05:00,58.45,58.45,58.14,58.26,5713.0,CAMT +2023-10-09 10:04:00,58.47,58.5,58.4,58.434,6059.0,CAMT +2023-10-09 10:03:00,59.0,59.0,58.75,58.75,17472.0,CAMT +2023-10-09 10:02:00,58.73,58.98,58.73,58.97,1480.0,CAMT +2023-10-09 10:01:00,58.54,59.0,58.47,58.96,8587.0,CAMT +2023-10-09 10:00:00,58.37,58.49,58.36,58.43,12079.0,CAMT +2023-10-09 09:59:00,58.525,58.66,58.32,58.32,2695.0,CAMT +2023-10-09 09:58:00,58.355,58.505,58.355,58.505,795.0,CAMT +2023-10-09 09:57:00,58.61,58.676,58.41,58.41,2732.0,CAMT +2023-10-09 09:56:00,58.438,58.7,58.438,58.7,1567.0,CAMT +2023-10-09 09:55:00,58.325,58.57,58.325,58.475,5647.0,CAMT +2023-10-09 09:54:00,58.17,58.44,58.17,58.335,3619.0,CAMT +2023-10-09 09:53:00,58.185,58.285,58.052,58.285,2787.0,CAMT +2023-10-09 09:52:00,58.275,58.46,58.16,58.16,2421.0,CAMT +2023-10-09 09:51:00,58.32,58.47,58.03,58.03,20552.0,CAMT +2023-10-09 09:50:00,58.17,58.457,58.165,58.395,8932.0,CAMT +2023-10-09 09:49:00,57.83,58.29,57.77,58.17,21942.0,CAMT +2023-10-09 09:48:00,57.775,57.879,57.67,57.735,5862.0,CAMT +2023-10-09 09:47:00,57.07,57.76,57.07,57.745,9305.0,CAMT +2023-10-09 09:46:00,57.57,57.57,56.65,57.005,19574.0,CAMT +2023-10-09 09:45:00,57.7,57.895,57.65,57.65,9193.0,CAMT +2023-10-09 09:44:00,57.853,58.2,57.75,57.75,7355.0,CAMT +2023-10-09 09:43:00,58.79,58.79,57.83,58.077,29244.0,CAMT +2023-10-09 09:42:00,58.16,58.885,58.14,58.4,12284.0,CAMT +2023-10-09 09:41:00,57.25,58.15,57.13,58.15,23192.0,CAMT +2023-10-09 09:40:00,56.28,57.47,56.28,57.0,8969.0,CAMT +2023-10-09 09:39:00,56.66,56.67,55.625,56.28,34529.0,CAMT +2023-10-09 09:38:00,57.755,57.81,56.67,56.67,30086.0,CAMT +2023-10-09 09:37:00,57.38,58.0,57.1,57.92,13804.0,CAMT +2023-10-09 09:36:00,58.07,58.07,57.25,57.3,31111.0,CAMT +2023-10-09 09:35:00,58.0,58.08,57.22,57.92,22214.0,CAMT +2023-10-09 09:34:00,58.87,58.87,57.583,57.92,37543.0,CAMT +2023-10-09 09:33:00,58.92,59.1,58.77,58.87,2702.0,CAMT +2023-10-09 09:32:00,59.4,59.91,58.6,58.765,11244.0,CAMT +2023-10-09 09:31:00,59.14,59.25,58.39,59.25,18688.0,CAMT +2023-10-09 09:30:00,60.46,60.59,59.13,59.14,34010.0,CAMT +2023-10-09 09:29:00,60.41,60.46,60.41,60.46,10.0,CAMT +2023-10-09 09:27:00,60.5,60.5,60.01,60.4,3100.0,CAMT +2023-10-09 09:23:00,60.44,60.44,60.44,60.44,10.0,CAMT +2023-10-09 09:16:00,60.44,60.44,60.44,60.44,3.0,CAMT +2023-10-09 09:10:00,60.3,60.3,60.3,60.3,100.0,CAMT +2023-10-09 09:01:00,60.22,60.22,60.21,60.21,100.0,CAMT +2023-10-09 08:58:00,60.35,60.35,60.35,60.35,1.0,CAMT +2023-10-09 08:51:00,60.13,60.13,60.13,60.13,475.0,CAMT +2023-10-09 08:41:00,60.051,60.051,60.051,60.051,1000.0,CAMT +2023-10-09 08:40:00,60.051,60.051,60.051,60.051,1000.0,CAMT +2023-10-09 08:39:00,60.052,60.052,60.052,60.052,737.0,CAMT +2023-10-09 08:37:00,60.03,60.15,59.97,60.15,432.0,CAMT +2023-10-09 08:36:00,60.2,60.22,59.94,60.0,1015.0,CAMT +2023-10-09 08:29:00,60.191,60.191,60.191,60.191,333.0,CAMT +2023-10-09 08:24:00,60.38,60.39,60.38,60.39,100.0,CAMT +2023-10-09 08:18:00,60.4,60.4,60.4,60.4,50.0,CAMT +2023-10-09 08:15:00,60.42,60.42,60.39,60.39,387.0,CAMT +2023-10-09 08:10:00,60.47,60.47,60.47,60.47,10.0,CAMT +2023-10-09 08:07:00,60.18,60.18,60.18,60.18,400.0,CAMT +2023-10-09 08:04:00,60.53,60.53,60.53,60.53,1.0,CAMT +2023-10-09 08:03:00,60.45,60.5,60.38,60.5,3819.0,CAMT +2023-10-09 08:02:00,60.39,60.39,60.39,60.39,80.0,CAMT +2023-10-09 08:00:00,60.47,60.665,60.16,60.31,777.0,CAMT +2023-10-09 07:46:00,60.47,60.47,60.47,60.47,251.0,CAMT +2023-10-09 07:41:00,60.51,60.51,60.21,60.48,361.0,CAMT +2023-10-09 07:40:00,60.4,60.5,60.4,60.45,1100.0,CAMT +2023-10-09 07:39:00,60.3,60.3,60.3,60.3,500.0,CAMT +2023-10-09 07:37:00,60.18,60.3,60.1,60.3,1015.0,CAMT +2023-10-09 07:36:00,60.2,60.22,60.2,60.22,125.0,CAMT +2023-10-09 07:33:00,60.4,60.4,60.2,60.2,1000.0,CAMT +2023-10-09 07:28:00,60.43,60.43,60.42,60.42,1100.0,CAMT +2023-10-09 07:25:00,60.5,60.6,60.42,60.6,720.0,CAMT +2023-10-09 07:24:00,60.42,60.5,60.42,60.5,497.0,CAMT +2023-10-09 07:23:00,60.38,60.42,60.38,60.42,210.0,CAMT +2023-10-09 07:22:00,60.42,60.42,60.42,60.42,148.0,CAMT +2023-10-09 07:21:00,60.47,60.55,60.42,60.42,1498.0,CAMT +2023-10-09 07:20:00,60.46,60.57,60.45,60.54,1384.0,CAMT +2023-10-09 07:18:00,60.56,60.56,60.5,60.5,1298.0,CAMT +2023-10-09 07:16:00,60.59,60.59,60.59,60.59,63.0,CAMT +2023-10-09 07:10:00,60.55,60.7,60.5,60.7,725.0,CAMT +2023-10-09 07:08:00,60.6,60.6,60.6,60.6,75.0,CAMT +2023-10-09 07:07:00,60.6,60.6,60.6,60.6,182.0,CAMT +2023-10-09 07:05:00,60.49,60.49,60.49,60.49,11.0,CAMT +2023-10-09 07:03:00,60.57,60.6,60.57,60.6,200.0,CAMT +2023-10-09 07:00:00,60.5,60.6,60.5,60.6,913.0,CAMT +2023-10-09 06:58:00,60.49,60.5,60.49,60.5,665.0,CAMT +2023-10-09 06:57:00,60.45,60.47,60.45,60.47,209.0,CAMT +2023-10-09 06:55:00,60.3,60.47,60.3,60.45,506.0,CAMT +2023-10-09 06:52:00,60.3,60.31,60.3,60.31,505.0,CAMT +2023-10-09 06:51:00,60.21,60.21,60.21,60.21,6.0,CAMT +2023-10-09 06:50:00,60.23,60.23,60.23,60.23,5.0,CAMT +2023-10-09 06:47:00,60.3,60.3,60.3,60.3,500.0,CAMT +2023-10-09 06:46:00,60.3,60.3,60.3,60.3,500.0,CAMT +2023-10-09 06:45:00,60.45,60.45,60.3,60.3,505.0,CAMT +2023-10-09 06:44:00,60.3,60.45,60.19,60.19,345.0,CAMT +2023-10-09 06:43:00,60.3,60.3,60.3,60.3,200.0,CAMT +2023-10-09 06:42:00,60.2,60.2,60.2,60.2,450.0,CAMT +2023-10-09 06:40:00,60.15,60.2,60.15,60.2,473.0,CAMT +2023-10-09 06:35:00,60.16,60.16,60.16,60.16,200.0,CAMT +2023-10-09 06:28:00,60.11,60.11,60.1,60.1,500.0,CAMT +2023-10-09 06:22:00,60.0,60.36,59.96,60.36,1034.0,CAMT +2023-10-09 06:21:00,60.0,60.0,60.0,60.0,694.0,CAMT +2023-10-09 06:20:00,60.0,60.0,60.0,60.0,1038.0,CAMT +2023-10-09 06:19:00,60.0,60.0,60.0,60.0,73.0,CAMT +2023-10-09 06:18:00,59.9,60.0,59.9,60.0,900.0,CAMT +2023-10-09 06:16:00,60.0,60.0,60.0,60.0,500.0,CAMT +2023-10-09 06:14:00,60.01,60.01,59.86,59.97,1842.0,CAMT +2023-10-09 06:13:00,60.0,60.17,60.0,60.17,505.0,CAMT +2023-10-09 06:06:00,59.96,59.99,59.96,59.99,18.0,CAMT +2023-10-09 06:05:00,60.17,60.17,60.17,60.17,60.0,CAMT +2023-10-09 06:03:00,60.14,60.14,60.14,60.14,10.0,CAMT +2023-10-09 05:59:00,59.36,59.92,59.36,59.36,15.0,CAMT +2023-10-09 05:58:00,59.9,59.9,59.9,59.9,50.0,CAMT +2023-10-09 05:56:00,60.23,60.23,60.22,60.22,10.0,CAMT +2023-10-09 05:35:00,59.92,59.92,59.62,59.62,15.0,CAMT +2023-10-09 05:34:00,59.99,60.0,59.99,60.0,40.0,CAMT +2023-10-09 05:31:00,59.97,59.97,59.92,59.92,56.0,CAMT +2023-10-09 05:29:00,60.14,60.14,60.05,60.09,559.0,CAMT +2023-10-09 05:28:00,60.0,60.0,60.0,60.0,200.0,CAMT +2023-10-09 05:26:00,59.93,59.93,59.88,59.88,555.0,CAMT +2023-10-09 05:23:00,59.54,59.77,59.51,59.77,380.0,CAMT +2023-10-09 05:19:00,59.52,59.52,59.42,59.42,517.0,CAMT +2023-10-09 05:18:00,59.57,59.67,59.52,59.67,593.0,CAMT +2023-10-09 05:17:00,59.57,59.6,59.56,59.57,665.0,CAMT +2023-10-09 05:13:00,59.75,59.75,59.75,59.75,500.0,CAMT +2023-10-09 05:12:00,59.57,59.84,59.57,59.84,765.0,CAMT +2023-10-09 05:11:00,59.78,59.86,59.76,59.76,410.0,CAMT +2023-10-09 05:10:00,59.8,59.8,59.73,59.74,200.0,CAMT +2023-10-09 05:09:00,59.85,59.85,59.81,59.81,100.0,CAMT +2023-10-09 05:07:00,59.84,59.84,59.84,59.84,500.0,CAMT +2023-10-09 05:06:00,59.84,60.02,59.84,59.84,1005.0,CAMT +2023-10-09 05:05:00,59.79,59.79,59.76,59.76,55.0,CAMT +2023-10-09 05:04:00,60.08,60.08,59.49,59.5,537.0,CAMT +2023-10-09 05:03:00,60.11,60.11,60.09,60.09,294.0,CAMT +2023-10-09 05:02:00,60.13,60.13,60.11,60.11,367.0,CAMT +2023-10-09 05:00:00,60.21,60.41,60.1,60.41,101.0,CAMT +2023-10-09 04:56:00,60.24,60.24,60.23,60.23,13.0,CAMT +2023-10-09 04:55:00,60.35,60.35,60.35,60.35,6.0,CAMT +2023-10-09 04:54:00,60.17,60.17,60.17,60.17,80.0,CAMT +2023-10-09 04:50:00,60.08,60.08,60.08,60.08,10.0,CAMT +2023-10-09 04:48:00,60.11,60.11,60.11,60.11,50.0,CAMT +2023-10-09 04:38:00,60.15,60.15,60.15,60.15,5.0,CAMT +2023-10-09 04:37:00,60.15,60.37,60.09,60.15,421.0,CAMT +2023-10-09 04:34:00,59.84,59.84,59.84,59.84,5.0,CAMT +2023-10-09 04:30:00,59.92,59.92,59.91,59.91,10.0,CAMT +2023-10-09 04:28:00,59.49,59.55,59.49,59.55,313.0,CAMT +2023-10-09 04:26:00,59.49,59.54,59.49,59.5,149.0,CAMT +2023-10-09 04:25:00,59.44,59.44,59.44,59.44,200.0,CAMT +2023-10-09 04:24:00,59.53,59.53,59.53,59.53,5.0,CAMT +2023-10-09 04:19:00,59.53,59.53,59.53,59.53,80.0,CAMT +2023-10-09 04:18:00,59.75,59.75,59.64,59.64,20.0,CAMT +2023-10-09 04:16:00,60.3,60.44,60.27,60.44,70.0,CAMT +2023-10-09 04:14:00,60.07,60.07,60.07,60.07,10.0,CAMT +2023-10-09 04:13:00,60.45,60.45,60.45,60.45,5.0,CAMT +2023-10-09 04:11:00,60.3,60.33,60.3,60.3,335.0,CAMT +2023-10-09 04:10:00,60.3,60.3,60.3,60.3,100.0,CAMT +2023-10-09 04:09:00,60.3,60.37,60.3,60.3,172.0,CAMT +2023-10-09 04:08:00,60.37,60.37,60.35,60.35,94.0,CAMT +2023-10-09 04:07:00,60.35,60.44,60.35,60.44,247.0,CAMT +2023-10-09 04:06:00,60.17,60.3,60.17,60.3,344.0,CAMT +2023-10-09 04:04:00,60.4,60.4,60.25,60.25,1298.0,CAMT +2023-10-09 04:01:00,60.48,60.48,60.48,60.48,16.0,CAMT +2023-10-09 04:00:00,61.84,61.84,60.26,60.28,273.0,CAMT +2023-10-06 18:30:00,63.97,63.97,63.97,63.97,1.0,CAMT +2023-10-06 17:55:00,62.06,62.06,62.06,62.06,10.0,CAMT +2023-10-06 16:11:00,63.11,63.11,63.0,63.0,43.0,CAMT +2023-10-06 16:09:00,63.11,63.11,63.11,63.11,8.0,CAMT +2023-10-06 16:00:00,63.44,63.44,63.33,63.33,56871.0,CAMT +2023-10-06 15:59:00,63.375,63.56,63.365,63.44,17263.0,CAMT +2023-10-06 15:58:00,63.365,63.45,63.365,63.42,9857.0,CAMT +2023-10-06 15:57:00,63.35,63.46,63.35,63.375,7972.0,CAMT +2023-10-06 15:56:00,63.37,63.385,63.31,63.36,5223.0,CAMT +2023-10-06 15:55:00,63.29,63.38,63.28,63.37,12200.0,CAMT +2023-10-06 15:54:00,63.365,63.365,63.26,63.29,6637.0,CAMT +2023-10-06 15:53:00,63.475,63.475,63.375,63.375,5761.0,CAMT +2023-10-06 15:52:00,63.43,63.46,63.43,63.46,2296.0,CAMT +2023-10-06 15:51:00,63.37,63.43,63.37,63.405,2880.0,CAMT +2023-10-06 15:50:00,63.42,63.465,63.37,63.38,12314.0,CAMT +2023-10-06 15:49:00,63.435,63.46,63.43,63.46,2385.0,CAMT +2023-10-06 15:48:00,63.41,63.45,63.41,63.45,5196.0,CAMT +2023-10-06 15:47:00,63.41,63.44,63.41,63.44,1275.0,CAMT +2023-10-06 15:46:00,63.35,63.41,63.35,63.36,6907.0,CAMT +2023-10-06 15:45:00,63.34,63.36,63.33,63.34,2234.0,CAMT +2023-10-06 15:44:00,63.335,63.34,63.33,63.34,443.0,CAMT +2023-10-06 15:43:00,63.325,63.325,63.325,63.325,369.0,CAMT +2023-10-06 15:42:00,63.43,63.43,63.29,63.32,4221.0,CAMT +2023-10-06 15:41:00,63.42,63.42,63.42,63.42,857.0,CAMT +2023-10-06 15:40:00,63.26,63.42,63.26,63.395,5002.0,CAMT +2023-10-06 15:39:00,63.255,63.3,63.23,63.24,6490.0,CAMT +2023-10-06 15:38:00,63.42,63.43,63.23,63.243,7891.0,CAMT +2023-10-06 15:37:00,63.47,63.49,63.41,63.41,6854.0,CAMT +2023-10-06 15:36:00,63.52,63.52,63.5,63.5,1293.0,CAMT +2023-10-06 15:33:00,63.49,63.49,63.49,63.49,963.0,CAMT +2023-10-06 15:32:00,63.5,63.5,63.5,63.5,665.0,CAMT +2023-10-06 15:31:00,63.48,63.48,63.48,63.48,216.0,CAMT +2023-10-06 15:30:00,63.42,63.53,63.41,63.49,6854.0,CAMT +2023-10-06 15:29:00,63.52,63.52,63.49,63.5,2116.0,CAMT +2023-10-06 15:28:00,63.465,63.465,63.465,63.465,285.0,CAMT +2023-10-06 15:25:00,63.5,63.51,63.49,63.49,3869.0,CAMT +2023-10-06 15:24:00,63.45,63.55,63.44,63.55,1617.0,CAMT +2023-10-06 15:23:00,63.355,63.355,63.355,63.355,121.0,CAMT +2023-10-06 15:21:00,63.345,63.345,63.345,63.345,231.0,CAMT +2023-10-06 15:20:00,63.335,63.335,63.3,63.3,564.0,CAMT +2023-10-06 15:19:00,63.29,63.3,63.233,63.3,3099.0,CAMT +2023-10-06 15:18:00,63.34,63.34,63.34,63.34,980.0,CAMT +2023-10-06 15:17:00,63.66,63.66,63.47,63.47,7000.0,CAMT +2023-10-06 15:16:00,63.66,63.66,63.66,63.66,752.0,CAMT +2023-10-06 15:15:00,63.66,63.66,63.66,63.66,236.0,CAMT +2023-10-06 15:12:00,63.61,63.61,63.61,63.61,542.0,CAMT +2023-10-06 15:11:00,63.67,63.67,63.61,63.61,2206.0,CAMT +2023-10-06 15:10:00,63.74,63.74,63.7,63.7,489.0,CAMT +2023-10-06 15:09:00,63.77,63.77,63.77,63.77,330.0,CAMT +2023-10-06 15:08:00,63.7,63.77,63.7,63.77,604.0,CAMT +2023-10-06 15:07:00,63.69,63.69,63.69,63.69,311.0,CAMT +2023-10-06 15:06:00,63.64,63.64,63.62,63.64,851.0,CAMT +2023-10-06 15:05:00,63.51,63.58,63.51,63.58,1838.0,CAMT +2023-10-06 15:04:00,63.45,63.45,63.45,63.45,512.0,CAMT +2023-10-06 15:03:00,63.43,63.43,63.43,63.43,1010.0,CAMT +2023-10-06 15:02:00,63.47,63.47,63.47,63.47,522.0,CAMT +2023-10-06 15:01:00,63.435,63.435,63.435,63.435,100.0,CAMT +2023-10-06 15:00:00,63.41,63.46,63.4,63.439,1816.0,CAMT +2023-10-06 14:59:00,63.47,63.47,63.47,63.47,270.0,CAMT +2023-10-06 14:58:00,63.465,63.465,63.465,63.465,114.0,CAMT +2023-10-06 14:57:00,63.415,63.415,63.415,63.415,234.0,CAMT +2023-10-06 14:56:00,63.6,63.6,63.5,63.5,2610.0,CAMT +2023-10-06 14:55:00,63.66,63.66,63.615,63.615,1852.0,CAMT +2023-10-06 14:54:00,63.67,63.725,63.67,63.725,1945.0,CAMT +2023-10-06 14:53:00,63.65,63.65,63.65,63.65,753.0,CAMT +2023-10-06 14:49:00,63.63,63.63,63.57,63.59,3721.0,CAMT +2023-10-06 14:48:00,63.67,63.67,63.67,63.67,207.0,CAMT +2023-10-06 14:45:00,63.6,63.635,63.6,63.635,1010.0,CAMT +2023-10-06 14:44:00,63.56,63.56,63.56,63.56,397.0,CAMT +2023-10-06 14:43:00,63.57,63.57,63.57,63.57,798.0,CAMT +2023-10-06 14:40:00,63.45,63.45,63.45,63.45,137.0,CAMT +2023-10-06 14:39:00,63.59,63.59,63.55,63.55,3102.0,CAMT +2023-10-06 14:38:00,63.59,63.6,63.59,63.6,624.0,CAMT +2023-10-06 14:37:00,63.54,63.54,63.54,63.54,502.0,CAMT +2023-10-06 14:35:00,63.515,63.57,63.515,63.57,770.0,CAMT +2023-10-06 14:28:00,63.58,63.58,63.53,63.53,1028.0,CAMT +2023-10-06 14:23:00,63.49,63.55,63.49,63.55,1484.0,CAMT +2023-10-06 14:20:00,63.562,63.562,63.475,63.475,434.0,CAMT +2023-10-06 14:18:00,63.559,63.559,63.505,63.505,300.0,CAMT +2023-10-06 14:17:00,63.53,63.555,63.53,63.555,614.0,CAMT +2023-10-06 14:16:00,63.555,63.555,63.555,63.555,218.0,CAMT +2023-10-06 14:15:00,63.5,63.57,63.5,63.57,411.0,CAMT +2023-10-06 14:14:00,63.48,63.491,63.48,63.491,954.0,CAMT +2023-10-06 14:13:00,63.43,63.43,63.43,63.43,143.0,CAMT +2023-10-06 14:12:00,63.41,63.41,63.41,63.41,1503.0,CAMT +2023-10-06 14:10:00,63.325,63.325,63.325,63.325,233.0,CAMT +2023-10-06 14:06:00,63.412,63.412,63.41,63.41,990.0,CAMT +2023-10-06 14:05:00,63.45,63.45,63.45,63.45,213.0,CAMT +2023-10-06 14:04:00,63.5,63.5,63.49,63.49,548.0,CAMT +2023-10-06 14:03:00,63.52,63.56,63.52,63.56,1324.0,CAMT +2023-10-06 14:02:00,63.445,63.445,63.445,63.445,234.0,CAMT +2023-10-06 14:00:00,63.62,63.62,63.43,63.43,1829.0,CAMT +2023-10-06 13:57:00,63.66,63.72,63.66,63.72,895.0,CAMT +2023-10-06 13:53:00,63.79,63.79,63.79,63.79,182.0,CAMT +2023-10-06 13:50:00,63.8,63.81,63.8,63.81,474.0,CAMT +2023-10-06 13:43:00,63.71,63.81,63.71,63.81,270.0,CAMT +2023-10-06 13:42:00,63.866,63.866,63.73,63.73,420.0,CAMT +2023-10-06 13:41:00,63.91,63.91,63.91,63.91,256.0,CAMT +2023-10-06 13:40:00,63.98,63.992,63.98,63.993,796.0,CAMT +2023-10-06 13:38:00,63.93,64.02,63.92,63.92,942.0,CAMT +2023-10-06 13:36:00,64.08,64.08,63.96,63.96,621.0,CAMT +2023-10-06 13:33:00,64.0,64.06,64.0,64.06,2878.0,CAMT +2023-10-06 13:31:00,63.9,63.981,63.86,63.97,3247.0,CAMT +2023-10-06 13:29:00,63.86,63.87,63.86,63.87,407.0,CAMT +2023-10-06 13:27:00,63.685,63.82,63.65,63.82,2791.0,CAMT +2023-10-06 13:25:00,63.659,63.659,63.659,63.66,357.0,CAMT +2023-10-06 13:24:00,63.65,63.66,63.65,63.66,645.0,CAMT +2023-10-06 13:23:00,63.71,63.715,63.71,63.715,581.0,CAMT +2023-10-06 13:22:00,63.68,63.68,63.68,63.68,310.0,CAMT +2023-10-06 13:21:00,63.625,63.625,63.625,63.625,241.0,CAMT +2023-10-06 13:17:00,63.577,63.7,63.57,63.57,1321.0,CAMT +2023-10-06 13:15:00,63.57,63.57,63.57,63.57,100.0,CAMT +2023-10-06 13:13:00,63.63,63.63,63.595,63.595,456.0,CAMT +2023-10-06 13:12:00,63.59,63.72,63.59,63.72,456.0,CAMT +2023-10-06 13:11:00,63.7,63.7,63.7,63.7,280.0,CAMT +2023-10-06 13:09:00,63.52,63.52,63.52,63.52,500.0,CAMT +2023-10-06 13:07:00,63.65,63.65,63.65,63.651,122.0,CAMT +2023-10-06 13:06:00,63.625,63.77,63.625,63.77,1102.0,CAMT +2023-10-06 13:04:00,63.89,63.89,63.64,63.64,1003.0,CAMT +2023-10-06 13:03:00,63.84,63.84,63.83,63.84,1145.0,CAMT +2023-10-06 13:02:00,63.94,63.94,63.94,63.94,187.0,CAMT +2023-10-06 13:01:00,63.95,63.95,63.9,63.92,2386.0,CAMT +2023-10-06 13:00:00,64.09,64.12,64.03,64.12,591.0,CAMT +2023-10-06 12:59:00,64.11,64.11,64.045,64.11,894.0,CAMT +2023-10-06 12:58:00,64.03,64.09,63.94,64.06,35843.0,CAMT +2023-10-06 12:57:00,64.09,64.09,64.09,64.09,537.0,CAMT +2023-10-06 12:56:00,64.015,64.06,64.015,64.06,423.0,CAMT +2023-10-06 12:55:00,64.015,64.05,64.015,64.05,206.0,CAMT +2023-10-06 12:54:00,64.06,64.079,64.02,64.06,4669.0,CAMT +2023-10-06 12:53:00,63.97,64.1,63.97,64.07,2210.0,CAMT +2023-10-06 12:52:00,63.92,63.925,63.92,63.925,766.0,CAMT +2023-10-06 12:51:00,63.919,63.93,63.897,63.925,2441.0,CAMT +2023-10-06 12:50:00,63.915,63.915,63.915,63.915,361.0,CAMT +2023-10-06 12:49:00,63.986,63.986,63.92,63.93,1733.0,CAMT +2023-10-06 12:47:00,63.8,63.99,63.8,63.99,6998.0,CAMT +2023-10-06 12:44:00,63.75,63.81,63.75,63.81,1004.0,CAMT +2023-10-06 12:41:00,63.75,63.77,63.75,63.77,563.0,CAMT +2023-10-06 12:40:00,63.66,63.74,63.66,63.74,920.0,CAMT +2023-10-06 12:38:00,63.71,63.71,63.67,63.71,3840.0,CAMT +2023-10-06 12:37:00,63.69,63.715,63.69,63.715,543.0,CAMT +2023-10-06 12:35:00,63.74,63.74,63.72,63.72,373.0,CAMT +2023-10-06 12:32:00,63.73,63.73,63.73,63.73,257.0,CAMT +2023-10-06 12:31:00,63.445,63.77,63.41,63.67,10880.0,CAMT +2023-10-06 12:30:00,63.45,63.45,63.45,63.45,268.0,CAMT +2023-10-06 12:29:00,63.44,63.48,63.44,63.48,624.0,CAMT +2023-10-06 12:27:00,63.297,63.38,63.297,63.365,1634.0,CAMT +2023-10-06 12:26:00,63.275,63.33,63.275,63.33,273.0,CAMT +2023-10-06 12:23:00,63.35,63.37,63.297,63.35,1001.0,CAMT +2023-10-06 12:22:00,63.3,63.3,63.23,63.285,600.0,CAMT +2023-10-06 12:21:00,63.265,63.29,63.235,63.285,4202.0,CAMT +2023-10-06 12:20:00,63.24,63.265,63.24,63.265,815.0,CAMT +2023-10-06 12:19:00,63.285,63.285,63.285,63.285,102.0,CAMT +2023-10-06 12:17:00,63.37,63.37,63.37,63.37,156.0,CAMT +2023-10-06 12:16:00,63.285,63.285,63.285,63.285,100.0,CAMT +2023-10-06 12:15:00,63.285,63.285,63.285,63.285,213.0,CAMT +2023-10-06 12:13:00,63.285,63.285,63.285,63.285,133.0,CAMT +2023-10-06 12:11:00,63.365,63.365,63.365,63.365,341.0,CAMT +2023-10-06 12:07:00,63.37,63.38,63.33,63.35,947.0,CAMT +2023-10-06 12:03:00,63.304,63.304,63.304,63.304,101.0,CAMT +2023-10-06 12:02:00,63.455,63.455,63.38,63.38,1068.0,CAMT +2023-10-06 12:00:00,63.491,63.491,63.491,63.491,225.0,CAMT +2023-10-06 11:59:00,63.43,63.49,63.41,63.49,753.0,CAMT +2023-10-06 11:58:00,63.42,63.42,63.42,63.42,280.0,CAMT +2023-10-06 11:57:00,63.32,63.4,63.32,63.4,964.0,CAMT +2023-10-06 11:56:00,63.3,63.3,63.3,63.3,131.0,CAMT +2023-10-06 11:53:00,63.23,63.23,63.23,63.23,147.0,CAMT +2023-10-06 11:48:00,63.37,63.4,63.37,63.4,595.0,CAMT +2023-10-06 11:47:00,63.38,63.385,63.38,63.38,537.0,CAMT +2023-10-06 11:45:00,63.38,63.38,63.38,63.38,197.0,CAMT +2023-10-06 11:44:00,63.4,63.4,63.315,63.345,2103.0,CAMT +2023-10-06 11:43:00,63.5,63.54,63.355,63.355,1206.0,CAMT +2023-10-06 11:41:00,63.385,63.39,63.385,63.39,255.0,CAMT +2023-10-06 11:39:00,63.36,63.36,63.21,63.21,459.0,CAMT +2023-10-06 11:38:00,63.38,63.38,63.25,63.269,723.0,CAMT +2023-10-06 11:37:00,63.25,63.25,63.25,63.25,210.0,CAMT +2023-10-06 11:36:00,63.125,63.24,63.095,63.215,535.0,CAMT +2023-10-06 11:34:00,63.09,63.135,63.025,63.095,1741.0,CAMT +2023-10-06 11:33:00,63.12,63.3,63.115,63.29,1277.0,CAMT +2023-10-06 11:32:00,62.958,63.14,62.958,63.14,383.0,CAMT +2023-10-06 11:31:00,62.83,63.01,62.83,63.0,1316.0,CAMT +2023-10-06 11:29:00,62.85,62.85,62.72,62.775,2028.0,CAMT +2023-10-06 11:28:00,62.62,62.852,62.62,62.852,1870.0,CAMT +2023-10-06 11:27:00,62.395,62.63,62.395,62.62,2336.0,CAMT +2023-10-06 11:24:00,62.35,62.35,62.35,62.35,403.0,CAMT +2023-10-06 11:19:00,62.35,62.35,62.35,62.35,127.0,CAMT +2023-10-06 11:18:00,62.38,62.41,62.35,62.35,2031.0,CAMT +2023-10-06 11:17:00,62.33,62.33,62.33,62.33,159.0,CAMT +2023-10-06 11:16:00,62.33,62.33,62.33,62.33,128.0,CAMT +2023-10-06 11:15:00,62.345,62.345,62.24,62.34,1344.0,CAMT +2023-10-06 11:14:00,62.385,62.385,62.385,62.385,1300.0,CAMT +2023-10-06 11:11:00,62.61,62.64,62.61,62.64,1287.0,CAMT +2023-10-06 11:10:00,62.66,62.66,62.591,62.591,708.0,CAMT +2023-10-06 11:09:00,62.63,62.63,62.63,62.63,346.0,CAMT +2023-10-06 11:08:00,62.53,62.69,62.53,62.69,712.0,CAMT +2023-10-06 11:07:00,62.435,62.435,62.435,62.435,161.0,CAMT +2023-10-06 11:05:00,62.63,62.63,62.63,62.63,2472.0,CAMT +2023-10-06 11:04:00,62.39,62.62,62.39,62.57,1471.0,CAMT +2023-10-06 11:03:00,62.25,62.32,62.25,62.32,1949.0,CAMT +2023-10-06 11:02:00,62.26,62.26,62.26,62.26,224.0,CAMT +2023-10-06 11:00:00,62.386,62.386,62.35,62.35,544.0,CAMT +2023-10-06 10:59:00,62.32,62.32,62.32,62.32,534.0,CAMT +2023-10-06 10:56:00,62.3,62.3,62.3,62.3,172.0,CAMT +2023-10-06 10:55:00,62.18,62.26,62.11,62.26,1016.0,CAMT +2023-10-06 10:53:00,62.293,62.38,62.29,62.309,1711.0,CAMT +2023-10-06 10:52:00,62.28,62.331,62.27,62.331,817.0,CAMT +2023-10-06 10:51:00,62.24,62.48,62.24,62.48,3681.0,CAMT +2023-10-06 10:50:00,62.38,62.547,62.37,62.375,2087.0,CAMT +2023-10-06 10:49:00,62.135,62.256,62.135,62.256,1144.0,CAMT +2023-10-06 10:48:00,62.143,62.19,62.09,62.19,1880.0,CAMT +2023-10-06 10:47:00,61.8,61.99,61.8,61.99,2231.0,CAMT +2023-10-06 10:46:00,61.672,61.672,61.672,61.672,231.0,CAMT +2023-10-06 10:45:00,61.61,61.61,61.61,61.61,255.0,CAMT +2023-10-06 10:43:00,61.44,61.48,61.435,61.435,1339.0,CAMT +2023-10-06 10:42:00,61.36,61.365,61.36,61.365,790.0,CAMT +2023-10-06 10:38:00,61.18,61.27,61.18,61.27,880.0,CAMT +2023-10-06 10:35:00,61.13,61.17,61.13,61.17,918.0,CAMT +2023-10-06 10:31:00,61.13,61.13,61.13,61.13,176.0,CAMT +2023-10-06 10:30:00,60.92,61.0,60.92,61.0,1892.0,CAMT +2023-10-06 10:29:00,60.87,60.93,60.87,60.93,664.0,CAMT +2023-10-06 10:28:00,60.94,60.94,60.94,60.94,129.0,CAMT +2023-10-06 10:27:00,60.83,60.85,60.83,60.85,435.0,CAMT +2023-10-06 10:25:00,60.65,60.66,60.62,60.62,504.0,CAMT +2023-10-06 10:24:00,60.59,60.59,60.57,60.59,466.0,CAMT +2023-10-06 10:22:00,60.295,60.39,60.295,60.33,1033.0,CAMT +2023-10-06 10:21:00,60.24,60.24,60.21,60.22,750.0,CAMT +2023-10-06 10:20:00,60.3,60.3,60.295,60.295,268.0,CAMT +2023-10-06 10:13:00,60.425,60.55,60.425,60.55,495.0,CAMT +2023-10-06 10:12:00,60.425,60.425,60.425,60.425,139.0,CAMT +2023-10-06 10:11:00,60.575,60.65,60.5,60.5,2113.0,CAMT +2023-10-06 10:10:00,60.64,60.65,60.535,60.65,695.0,CAMT +2023-10-06 10:08:00,60.49,60.49,60.49,60.49,344.0,CAMT +2023-10-06 10:06:00,60.645,60.68,60.557,60.558,1448.0,CAMT +2023-10-06 10:05:00,60.475,60.485,60.475,60.485,270.0,CAMT +2023-10-06 10:02:00,60.55,60.55,60.5,60.5,383.0,CAMT +2023-10-06 10:01:00,60.59,60.59,60.59,60.59,115.0,CAMT +2023-10-06 10:00:00,60.65,60.65,60.65,60.65,123.0,CAMT +2023-10-06 09:59:00,60.6,60.665,60.6,60.665,208.0,CAMT +2023-10-06 09:57:00,60.6,60.6,60.6,60.6,185.0,CAMT +2023-10-06 09:55:00,60.78,60.78,60.78,60.78,142.0,CAMT +2023-10-06 09:53:00,60.56,60.58,60.56,60.58,1435.0,CAMT +2023-10-06 09:49:00,60.6,60.6,60.57,60.57,591.0,CAMT +2023-10-06 09:47:00,60.9,60.91,60.9,60.91,200.0,CAMT +2023-10-06 09:42:00,60.351,60.565,60.351,60.565,705.0,CAMT +2023-10-06 09:41:00,60.568,60.568,60.3,60.3,626.0,CAMT +2023-10-06 09:37:00,60.82,60.82,60.794,60.794,855.0,CAMT +2023-10-06 09:36:00,61.1,61.11,61.1,61.1,889.0,CAMT +2023-10-06 09:35:00,61.08,61.32,61.08,61.08,466.0,CAMT +2023-10-06 09:34:00,61.07,61.07,61.07,61.07,409.0,CAMT +2023-10-06 09:33:00,61.03,61.03,61.03,61.03,132.0,CAMT +2023-10-06 09:30:00,60.8,60.8,60.8,60.8,1534.0,CAMT +2023-10-06 09:13:00,60.0,60.0,60.0,60.0,118.0,CAMT +2023-10-06 09:11:00,60.0,60.0,60.0,60.0,4.0,CAMT +2023-10-06 09:10:00,60.16,60.17,60.01,60.01,79.0,CAMT +2023-10-06 09:00:00,58.926,58.926,58.926,58.926,54.0,CAMT +2023-10-06 08:35:00,61.4,61.4,57.52,57.52,791.0,CAMT +2023-10-06 08:34:00,61.4,61.4,61.4,61.4,100.0,CAMT +2023-10-06 08:32:00,61.4,61.4,61.4,61.4,195.0,CAMT +2023-10-06 08:13:00,61.41,61.41,61.41,61.41,6.0,CAMT +2023-10-06 08:08:00,61.4,61.4,61.4,61.4,10.0,CAMT +2023-10-06 07:00:00,61.4,61.4,61.4,61.4,1.0,CAMT +2023-10-06 06:24:00,62.28,62.28,62.28,62.28,1.0,CAMT +2023-10-05 19:57:00,61.4,61.44,61.4,61.44,2.0,CAMT +2023-10-05 18:29:00,61.3,61.3,61.0,61.0,4.0,CAMT +2023-10-05 17:11:00,61.27,61.27,61.27,61.27,17500.0,CAMT +2023-10-05 16:41:00,60.99,60.99,60.99,60.99,2.0,CAMT +2023-10-05 16:15:00,61.0,61.0,61.0,61.0,1.0,CAMT +2023-10-05 16:13:00,61.4,61.4,61.4,61.4,1.0,CAMT +2023-10-05 16:05:00,61.03,61.03,61.03,61.03,5.0,CAMT +2023-10-05 16:03:00,63.91,63.91,63.91,63.91,3.0,CAMT +2023-10-05 16:00:00,61.27,61.27,61.27,61.27,19319.0,CAMT +2023-10-05 15:59:00,61.26,61.27,61.18,61.27,13326.0,CAMT +2023-10-05 15:58:00,61.23,61.26,61.185,61.23,9068.0,CAMT +2023-10-05 15:57:00,61.215,61.279,61.215,61.23,1753.0,CAMT +2023-10-05 15:56:00,61.25,61.25,61.13,61.205,7586.0,CAMT +2023-10-05 15:55:00,61.18,61.27,61.15,61.27,7495.0,CAMT +2023-10-05 15:54:00,61.22,61.27,61.17,61.215,7714.0,CAMT +2023-10-05 15:53:00,61.23,61.24,61.16,61.23,3398.0,CAMT +2023-10-05 15:52:00,61.25,61.26,61.18,61.24,2401.0,CAMT +2023-10-05 15:51:00,61.1,61.26,61.1,61.25,11599.0,CAMT +2023-10-05 15:50:00,61.14,61.14,61.08,61.08,633.0,CAMT +2023-10-05 15:49:00,61.11,61.12,61.11,61.12,592.0,CAMT +2023-10-05 15:48:00,61.08,61.08,61.08,61.08,167.0,CAMT +2023-10-05 15:47:00,61.06,61.06,61.06,61.06,539.0,CAMT +2023-10-05 15:46:00,61.085,61.085,61.085,61.085,218.0,CAMT +2023-10-05 15:45:00,61.03,61.135,61.03,61.135,887.0,CAMT +2023-10-05 15:44:00,60.995,60.995,60.995,60.995,210.0,CAMT +2023-10-05 15:43:00,60.995,60.995,60.995,60.995,1148.0,CAMT +2023-10-05 15:42:00,61.13,61.13,60.995,60.995,1577.0,CAMT +2023-10-05 15:41:00,61.13,61.13,61.085,61.11,529.0,CAMT +2023-10-05 15:40:00,61.07,61.07,61.07,61.07,136.0,CAMT +2023-10-05 15:39:00,61.14,61.14,61.085,61.085,858.0,CAMT +2023-10-05 15:38:00,61.05,61.14,61.05,61.14,990.0,CAMT +2023-10-05 15:37:00,60.96,61.005,60.96,61.0,878.0,CAMT +2023-10-05 15:36:00,61.068,61.068,61.02,61.02,401.0,CAMT +2023-10-05 15:35:00,61.02,61.02,61.02,61.02,310.0,CAMT +2023-10-05 15:34:00,60.975,61.01,60.975,61.01,563.0,CAMT +2023-10-05 15:33:00,60.975,60.975,60.975,60.975,378.0,CAMT +2023-10-05 15:32:00,61.085,61.085,60.94,60.975,2325.0,CAMT +2023-10-05 15:31:00,61.135,61.135,61.135,61.135,129.0,CAMT +2023-10-05 15:30:00,61.05,61.05,61.05,61.05,305.0,CAMT +2023-10-05 15:26:00,61.0,61.0,61.0,61.0,204.0,CAMT +2023-10-05 15:24:00,60.935,60.99,60.93,60.93,998.0,CAMT +2023-10-05 15:23:00,60.975,60.975,60.89,60.935,997.0,CAMT +2023-10-05 15:22:00,60.98,61.04,60.97,60.98,3926.0,CAMT +2023-10-05 15:21:00,60.885,60.885,60.885,60.885,219.0,CAMT +2023-10-05 15:20:00,60.82,60.92,60.82,60.92,1151.0,CAMT +2023-10-05 15:19:00,60.76,60.76,60.76,60.76,270.0,CAMT +2023-10-05 15:18:00,60.78,60.78,60.78,60.78,332.0,CAMT +2023-10-05 15:17:00,60.75,60.75,60.74,60.75,2844.0,CAMT +2023-10-05 15:15:00,60.85,60.865,60.85,60.865,598.0,CAMT +2023-10-05 15:14:00,60.82,60.82,60.82,60.82,220.0,CAMT +2023-10-05 15:13:00,60.785,60.82,60.785,60.82,366.0,CAMT +2023-10-05 15:12:00,60.85,60.85,60.795,60.795,215.0,CAMT +2023-10-05 15:11:00,60.82,60.82,60.82,60.82,238.0,CAMT +2023-10-05 15:10:00,60.79,60.85,60.79,60.85,309.0,CAMT +2023-10-05 15:09:00,60.85,60.865,60.85,60.865,317.0,CAMT +2023-10-05 15:07:00,60.785,60.785,60.785,60.785,109.0,CAMT +2023-10-05 15:06:00,60.74,60.76,60.72,60.76,887.0,CAMT +2023-10-05 15:05:00,60.78,60.78,60.78,60.78,204.0,CAMT +2023-10-05 15:03:00,60.76,60.8,60.76,60.8,2237.0,CAMT +2023-10-05 15:02:00,60.595,60.75,60.49,60.75,13785.0,CAMT +2023-10-05 15:01:00,60.61,60.61,60.55,60.55,241.0,CAMT +2023-10-05 15:00:00,60.55,60.55,60.55,60.55,206.0,CAMT +2023-10-05 14:59:00,60.605,60.61,60.605,60.61,350.0,CAMT +2023-10-05 14:57:00,60.595,60.595,60.595,60.595,130.0,CAMT +2023-10-05 14:55:00,60.68,60.68,60.53,60.53,1565.0,CAMT +2023-10-05 14:54:00,60.665,60.68,60.66,60.68,1173.0,CAMT +2023-10-05 14:53:00,60.67,60.67,60.62,60.62,210.0,CAMT +2023-10-05 14:52:00,60.655,60.655,60.605,60.605,326.0,CAMT +2023-10-05 14:51:00,60.655,60.655,60.655,60.655,100.0,CAMT +2023-10-05 14:49:00,60.675,60.69,60.66,60.66,530.0,CAMT +2023-10-05 14:47:00,60.6,60.6,60.6,60.6,378.0,CAMT +2023-10-05 14:44:00,60.48,60.55,60.48,60.55,1651.0,CAMT +2023-10-05 14:43:00,60.56,60.56,60.56,60.56,248.0,CAMT +2023-10-05 14:42:00,60.6,60.6,60.6,60.6,492.0,CAMT +2023-10-05 14:41:00,60.595,60.595,60.595,60.595,158.0,CAMT +2023-10-05 14:39:00,60.51,60.535,60.51,60.535,484.0,CAMT +2023-10-05 14:38:00,60.4,60.42,60.4,60.42,418.0,CAMT +2023-10-05 14:37:00,60.325,60.37,60.26,60.37,685.0,CAMT +2023-10-05 14:36:00,60.395,60.395,60.395,60.395,542.0,CAMT +2023-10-05 14:32:00,60.275,60.33,60.199,60.33,703.0,CAMT +2023-10-05 14:30:00,60.305,60.305,60.305,60.305,412.0,CAMT +2023-10-05 14:26:00,60.27,60.27,60.27,60.27,110.0,CAMT +2023-10-05 14:25:00,60.23,60.23,60.22,60.22,398.0,CAMT +2023-10-05 14:22:00,60.33,60.33,60.32,60.32,507.0,CAMT +2023-10-05 14:20:00,60.515,60.515,60.38,60.38,1625.0,CAMT +2023-10-05 14:19:00,60.57,60.57,60.56,60.57,1036.0,CAMT +2023-10-05 14:18:00,60.51,60.52,60.51,60.52,480.0,CAMT +2023-10-05 14:17:00,60.51,60.51,60.51,60.51,106.0,CAMT +2023-10-05 14:14:00,60.505,60.505,60.46,60.46,236.0,CAMT +2023-10-05 14:10:00,60.41,60.465,60.41,60.46,489.0,CAMT +2023-10-05 14:06:00,60.515,60.515,60.515,60.515,188.0,CAMT +2023-10-05 14:02:00,60.465,60.465,60.465,60.465,152.0,CAMT +2023-10-05 14:01:00,60.5,60.5,60.5,60.5,171.0,CAMT +2023-10-05 13:58:00,60.46,60.46,60.46,60.46,221.0,CAMT +2023-10-05 13:56:00,60.41,60.41,60.41,60.41,133.0,CAMT +2023-10-05 13:55:00,60.41,60.41,60.41,60.41,148.0,CAMT +2023-10-05 13:53:00,60.46,60.46,60.46,60.46,894.0,CAMT +2023-10-05 13:50:00,60.465,60.465,60.465,60.465,185.0,CAMT +2023-10-05 13:49:00,60.48,60.48,60.48,60.48,128.0,CAMT +2023-10-05 13:48:00,60.465,60.465,60.465,60.465,100.0,CAMT +2023-10-05 13:47:00,60.49,60.49,60.485,60.485,311.0,CAMT +2023-10-05 13:46:00,60.45,60.45,60.45,60.45,109.0,CAMT +2023-10-05 13:45:00,60.47,60.48,60.47,60.48,415.0,CAMT +2023-10-05 13:44:00,60.415,60.415,60.415,60.415,155.0,CAMT +2023-10-05 13:43:00,60.47,60.47,60.45,60.45,1277.0,CAMT +2023-10-05 13:42:00,60.49,60.49,60.48,60.48,441.0,CAMT +2023-10-05 13:41:00,60.44,60.455,60.421,60.455,899.0,CAMT +2023-10-05 13:40:00,60.45,60.45,60.45,60.45,101.0,CAMT +2023-10-05 13:39:00,60.425,60.425,60.425,60.425,100.0,CAMT +2023-10-05 13:38:00,60.485,60.485,60.485,60.485,104.0,CAMT +2023-10-05 13:34:00,60.335,60.335,60.335,60.335,257.0,CAMT +2023-10-05 13:29:00,60.3,60.3,60.3,60.3,364.0,CAMT +2023-10-05 13:28:00,60.48,60.48,60.34,60.34,452.0,CAMT +2023-10-05 13:24:00,60.39,60.39,60.39,60.39,429.0,CAMT +2023-10-05 13:22:00,60.33,60.33,60.33,60.33,1036.0,CAMT +2023-10-05 13:21:00,60.34,60.34,60.34,60.34,241.0,CAMT +2023-10-05 13:19:00,60.27,60.27,60.27,60.27,357.0,CAMT +2023-10-05 13:17:00,60.35,60.35,60.35,60.35,101.0,CAMT +2023-10-05 13:15:00,60.33,60.33,60.33,60.33,253.0,CAMT +2023-10-05 13:14:00,60.325,60.325,60.325,60.325,100.0,CAMT +2023-10-05 13:13:00,60.29,60.29,60.29,60.29,254.0,CAMT +2023-10-05 13:10:00,60.22,60.22,60.22,60.22,108.0,CAMT +2023-10-05 13:07:00,60.151,60.25,60.151,60.25,240.0,CAMT +2023-10-05 13:06:00,60.17,60.235,60.17,60.235,326.0,CAMT +2023-10-05 13:02:00,60.26,60.26,60.26,60.26,121.0,CAMT +2023-10-05 12:59:00,60.23,60.23,60.23,60.23,256.0,CAMT +2023-10-05 12:57:00,60.12,60.12,60.12,60.12,104.0,CAMT +2023-10-05 12:56:00,60.22,60.292,60.19,60.19,1162.0,CAMT +2023-10-05 12:52:00,60.27,60.27,60.27,60.27,284.0,CAMT +2023-10-05 12:51:00,60.2,60.22,60.2,60.22,304.0,CAMT +2023-10-05 12:50:00,60.18,60.18,60.18,60.18,217.0,CAMT +2023-10-05 12:46:00,60.04,60.05,60.04,60.049,1006.0,CAMT +2023-10-05 12:45:00,60.028,60.16,60.028,60.048,1103.0,CAMT +2023-10-05 12:44:00,60.03,60.145,60.03,60.145,413.0,CAMT +2023-10-05 12:43:00,60.001,60.001,60.001,60.001,510.0,CAMT +2023-10-05 12:42:00,60.1,60.1,60.02,60.02,849.0,CAMT +2023-10-05 12:41:00,60.09,60.095,60.09,60.095,349.0,CAMT +2023-10-05 12:40:00,60.12,60.12,60.12,60.12,138.0,CAMT +2023-10-05 12:39:00,60.22,60.22,60.09,60.09,1349.0,CAMT +2023-10-05 12:32:00,60.29,60.29,60.24,60.24,299.0,CAMT +2023-10-05 12:31:00,60.39,60.39,60.31,60.31,1184.0,CAMT +2023-10-05 12:30:00,60.45,60.45,60.45,60.45,103.0,CAMT +2023-10-05 12:28:00,60.4,60.45,60.4,60.45,726.0,CAMT +2023-10-05 12:26:00,60.38,60.38,60.38,60.38,251.0,CAMT +2023-10-05 12:25:00,60.38,60.38,60.38,60.38,197.0,CAMT +2023-10-05 12:22:00,60.38,60.38,60.38,60.38,431.0,CAMT +2023-10-05 12:21:00,60.375,60.38,60.375,60.38,200.0,CAMT +2023-10-05 12:19:00,60.365,60.365,60.365,60.365,104.0,CAMT +2023-10-05 12:16:00,60.34,60.35,60.34,60.35,409.0,CAMT +2023-10-05 12:14:00,60.54,60.54,60.46,60.465,301.0,CAMT +2023-10-05 12:13:00,60.39,60.39,60.39,60.39,163.0,CAMT +2023-10-05 12:12:00,60.472,60.472,60.455,60.455,400.0,CAMT +2023-10-05 12:09:00,60.45,60.45,60.45,60.45,442.0,CAMT +2023-10-05 12:08:00,60.43,60.43,60.43,60.43,318.0,CAMT +2023-10-05 12:07:00,60.54,60.54,60.54,60.54,421.0,CAMT +2023-10-05 12:02:00,60.51,60.57,60.51,60.57,1018.0,CAMT +2023-10-05 11:59:00,60.4,60.4,60.4,60.4,823.0,CAMT +2023-10-05 11:58:00,60.47,60.47,60.47,60.47,303.0,CAMT +2023-10-05 11:57:00,60.555,60.555,60.555,60.555,273.0,CAMT +2023-10-05 11:52:00,60.54,60.57,60.54,60.57,735.0,CAMT +2023-10-05 11:51:00,60.5,60.5,60.5,60.5,139.0,CAMT +2023-10-05 11:50:00,60.49,60.49,60.49,60.49,251.0,CAMT +2023-10-05 11:48:00,60.57,60.57,60.57,60.57,233.0,CAMT +2023-10-05 11:45:00,60.45,60.45,60.45,60.45,127.0,CAMT +2023-10-05 11:44:00,60.34,60.435,60.32,60.435,883.0,CAMT +2023-10-05 11:43:00,60.445,60.445,60.445,60.445,362.0,CAMT +2023-10-05 11:41:00,60.43,60.43,60.43,60.43,102.0,CAMT +2023-10-05 11:40:00,60.41,60.41,60.41,60.41,301.0,CAMT +2023-10-05 11:37:00,60.45,60.45,60.45,60.45,185.0,CAMT +2023-10-05 11:35:00,60.17,60.19,60.17,60.19,965.0,CAMT +2023-10-05 11:33:00,60.13,60.13,60.13,60.13,629.0,CAMT +2023-10-05 11:31:00,60.06,60.06,60.02,60.02,200.0,CAMT +2023-10-05 11:28:00,60.025,60.025,60.025,60.025,212.0,CAMT +2023-10-05 11:24:00,60.02,60.02,60.02,60.02,160.0,CAMT +2023-10-05 11:19:00,60.02,60.05,60.02,60.05,971.0,CAMT +2023-10-05 11:13:00,60.17,60.175,60.08,60.17,1318.0,CAMT +2023-10-05 11:07:00,60.224,60.224,60.224,60.224,101.0,CAMT +2023-10-05 11:04:00,60.139,60.27,60.139,60.27,1298.0,CAMT +2023-10-05 10:59:00,60.03,60.16,60.03,60.16,1131.0,CAMT +2023-10-05 10:58:00,59.9,59.98,59.9,59.935,2292.0,CAMT +2023-10-05 10:57:00,59.96,59.96,59.96,59.96,302.0,CAMT +2023-10-05 10:56:00,59.96,59.96,59.96,59.96,110.0,CAMT +2023-10-05 10:54:00,59.989,59.989,59.989,59.989,149.0,CAMT +2023-10-05 10:51:00,59.9,59.9,59.9,59.9,143.0,CAMT +2023-10-05 10:47:00,59.88,59.89,59.88,59.88,840.0,CAMT +2023-10-05 10:42:00,59.84,59.84,59.84,59.84,304.0,CAMT +2023-10-05 10:41:00,59.68,59.68,59.67,59.67,385.0,CAMT +2023-10-05 10:39:00,59.93,59.933,59.87,59.87,946.0,CAMT +2023-10-05 10:36:00,60.0,60.0,60.0,60.0,936.0,CAMT +2023-10-05 10:34:00,60.166,60.166,60.13,60.13,949.0,CAMT +2023-10-05 10:30:00,59.93,60.045,59.93,60.005,1257.0,CAMT +2023-10-05 10:26:00,60.01,60.03,59.87,59.87,1975.0,CAMT +2023-10-05 10:25:00,60.073,60.073,60.073,60.073,203.0,CAMT +2023-10-05 10:22:00,60.02,60.09,60.02,60.09,361.0,CAMT +2023-10-05 10:21:00,60.1,60.1,60.02,60.02,407.0,CAMT +2023-10-05 10:18:00,60.1,60.18,60.1,60.18,1098.0,CAMT +2023-10-05 10:14:00,60.15,60.16,60.085,60.085,1547.0,CAMT +2023-10-05 10:11:00,60.08,60.169,60.08,60.169,310.0,CAMT +2023-10-05 10:10:00,60.1,60.1,60.03,60.03,400.0,CAMT +2023-10-05 10:07:00,60.071,60.09,60.03,60.03,1482.0,CAMT +2023-10-05 10:06:00,60.035,60.035,60.03,60.03,366.0,CAMT +2023-10-05 10:05:00,60.35,60.35,60.35,60.35,416.0,CAMT +2023-10-05 10:03:00,60.3,60.3,60.3,60.3,261.0,CAMT +2023-10-05 10:02:00,60.2,60.2,60.18,60.2,1164.0,CAMT +2023-10-05 10:00:00,60.33,60.33,60.22,60.22,235.0,CAMT +2023-10-05 09:54:00,60.35,60.35,60.26,60.26,292.0,CAMT +2023-10-05 09:53:00,60.34,60.34,60.31,60.31,203.0,CAMT +2023-10-05 09:52:00,60.49,60.51,60.45,60.5,1581.0,CAMT +2023-10-05 09:49:00,60.87,60.93,60.711,60.725,1962.0,CAMT +2023-10-05 09:47:00,60.978,60.978,60.978,60.978,213.0,CAMT +2023-10-05 09:46:00,61.02,61.02,61.02,61.02,108.0,CAMT +2023-10-05 09:45:00,60.92,60.92,60.86,60.86,515.0,CAMT +2023-10-05 09:42:00,61.174,61.174,60.995,60.995,316.0,CAMT +2023-10-05 09:41:00,61.19,61.32,61.19,61.32,958.0,CAMT +2023-10-05 09:40:00,61.326,61.325,60.86,60.86,831.0,CAMT +2023-10-05 09:39:00,61.36,61.36,61.36,61.36,182.0,CAMT +2023-10-05 09:38:00,61.5,61.53,61.5,61.53,742.0,CAMT +2023-10-05 09:37:00,61.5,61.5,61.5,61.5,321.0,CAMT +2023-10-05 09:36:00,61.66,61.757,61.66,61.757,1026.0,CAMT +2023-10-05 09:35:00,61.85,61.93,61.67,61.93,2676.0,CAMT +2023-10-05 09:34:00,61.59,61.91,61.589,61.83,1187.0,CAMT +2023-10-05 09:33:00,61.3,61.56,61.27,61.56,1282.0,CAMT +2023-10-05 09:31:00,61.51,61.51,61.51,61.51,146.0,CAMT +2023-10-05 09:30:00,60.82,61.612,60.0,61.225,6289.0,CAMT +2023-10-05 09:19:00,61.01,61.01,61.0,61.0,176.0,CAMT +2023-10-05 09:06:00,60.5,60.5,60.5,60.5,64.0,CAMT +2023-10-05 08:23:00,60.88,60.88,60.88,60.88,25.0,CAMT +2023-10-05 08:03:00,60.87,60.88,60.87,60.88,20.0,CAMT +2023-10-05 08:02:00,60.88,60.88,60.88,60.88,20.0,CAMT +2023-10-05 08:00:00,60.908,60.908,60.908,60.908,100.0,CAMT +2023-10-05 07:03:00,60.59,60.6,60.59,60.6,100.0,CAMT +2023-10-05 06:31:00,60.65,60.65,60.65,60.65,100.0,CAMT +2023-10-04 19:58:00,60.83,60.83,60.83,60.83,33.0,CAMT +2023-10-04 17:29:00,60.8,60.8,60.8,60.8,1.0,CAMT +2023-10-04 17:16:00,60.83,60.83,60.83,60.83,26000.0,CAMT +2023-10-04 16:35:00,60.8,60.8,60.8,60.8,6.0,CAMT +2023-10-04 16:32:00,60.81,60.81,60.8,60.8,60.0,CAMT +2023-10-04 16:31:00,60.8,60.8,60.8,60.8,20.0,CAMT +2023-10-04 16:05:00,59.5,59.5,59.5,59.5,1.0,CAMT +2023-10-04 16:00:00,60.83,60.87,60.83,60.83,30441.0,CAMT +2023-10-04 15:59:00,60.87,60.88,60.81,60.87,6925.0,CAMT +2023-10-04 15:58:00,60.88,60.88,60.84,60.84,2086.0,CAMT +2023-10-04 15:57:00,60.83,60.91,60.82,60.86,3632.0,CAMT +2023-10-04 15:56:00,60.86,60.86,60.81,60.82,2069.0,CAMT +2023-10-04 15:55:00,60.91,60.94,60.86,60.865,5279.0,CAMT +2023-10-04 15:54:00,60.9,60.9,60.88,60.9,2266.0,CAMT +2023-10-04 15:53:00,60.89,60.9,60.86,60.9,1255.0,CAMT +2023-10-04 15:52:00,60.95,60.97,60.95,60.971,782.0,CAMT +2023-10-04 15:51:00,60.99,61.0,60.97,60.97,2084.0,CAMT +2023-10-04 15:50:00,61.16,61.16,60.93,60.935,4908.0,CAMT +2023-10-04 15:49:00,61.2,61.2,61.17,61.17,306.0,CAMT +2023-10-04 15:48:00,61.26,61.26,61.19,61.19,1587.0,CAMT +2023-10-04 15:47:00,61.23,61.24,61.23,61.24,733.0,CAMT +2023-10-04 15:46:00,61.17,61.217,61.13,61.18,5621.0,CAMT +2023-10-04 15:45:00,61.22,61.22,61.17,61.17,933.0,CAMT +2023-10-04 15:44:00,61.248,61.285,61.247,61.26,1534.0,CAMT +2023-10-04 15:43:00,61.33,61.33,61.21,61.21,3542.0,CAMT +2023-10-04 15:42:00,61.319,61.36,61.319,61.36,2107.0,CAMT +2023-10-04 15:41:00,61.27,61.33,61.26,61.3,2677.0,CAMT +2023-10-04 15:40:00,61.23,61.27,61.23,61.27,1211.0,CAMT +2023-10-04 15:38:00,61.2,61.24,61.2,61.24,898.0,CAMT +2023-10-04 15:37:00,61.3,61.3,61.24,61.27,1658.0,CAMT +2023-10-04 15:36:00,61.31,61.36,61.31,61.33,1394.0,CAMT +2023-10-04 15:35:00,61.23,61.31,61.23,61.31,958.0,CAMT +2023-10-04 15:34:00,61.16,61.17,61.125,61.17,1176.0,CAMT +2023-10-04 15:33:00,61.19,61.19,61.19,61.19,656.0,CAMT +2023-10-04 15:32:00,61.15,61.26,61.15,61.26,2503.0,CAMT +2023-10-04 15:31:00,61.04,61.09,61.04,61.09,1464.0,CAMT +2023-10-04 15:30:00,61.08,61.105,61.04,61.04,2332.0,CAMT +2023-10-04 15:29:00,61.06,61.06,61.025,61.025,775.0,CAMT +2023-10-04 15:27:00,60.845,61.018,60.845,61.018,1550.0,CAMT +2023-10-04 15:25:00,60.86,60.87,60.86,60.865,1198.0,CAMT +2023-10-04 15:24:00,60.85,60.86,60.82,60.82,1170.0,CAMT +2023-10-04 15:22:00,60.86,60.86,60.82,60.82,1862.0,CAMT +2023-10-04 15:21:00,60.94,60.94,60.94,60.94,502.0,CAMT +2023-10-04 15:20:00,60.93,60.94,60.93,60.94,312.0,CAMT +2023-10-04 15:19:00,60.87,60.95,60.87,60.915,687.0,CAMT +2023-10-04 15:18:00,60.93,60.974,60.93,60.974,654.0,CAMT +2023-10-04 15:16:00,60.97,61.05,60.97,60.98,2164.0,CAMT +2023-10-04 15:14:00,61.01,61.01,60.95,60.966,1815.0,CAMT +2023-10-04 15:13:00,60.97,61.01,60.97,60.985,2308.0,CAMT +2023-10-04 15:12:00,60.97,60.97,60.97,60.97,316.0,CAMT +2023-10-04 15:11:00,60.91,60.935,60.91,60.935,726.0,CAMT +2023-10-04 15:10:00,60.805,60.81,60.805,60.81,1671.0,CAMT +2023-10-04 15:09:00,60.76,60.79,60.76,60.79,1248.0,CAMT +2023-10-04 15:08:00,60.7,60.71,60.7,60.71,405.0,CAMT +2023-10-04 15:07:00,60.69,60.69,60.69,60.69,504.0,CAMT +2023-10-04 15:05:00,60.65,60.65,60.64,60.64,1182.0,CAMT +2023-10-04 15:04:00,60.72,60.73,60.67,60.67,1020.0,CAMT +2023-10-04 15:03:00,60.72,60.72,60.72,60.72,231.0,CAMT +2023-10-04 15:02:00,60.76,60.76,60.725,60.725,1113.0,CAMT +2023-10-04 15:01:00,60.74,60.74,60.73,60.73,1106.0,CAMT +2023-10-04 15:00:00,60.73,60.73,60.73,60.73,287.0,CAMT +2023-10-04 14:59:00,60.7,60.7,60.68,60.7,996.0,CAMT +2023-10-04 14:58:00,60.65,60.65,60.65,60.65,287.0,CAMT +2023-10-04 14:57:00,60.65,60.65,60.65,60.65,122.0,CAMT +2023-10-04 14:56:00,60.65,60.65,60.65,60.65,133.0,CAMT +2023-10-04 14:54:00,60.58,60.67,60.58,60.63,937.0,CAMT +2023-10-04 14:52:00,60.61,60.61,60.61,60.61,228.0,CAMT +2023-10-04 14:51:00,60.6,60.6,60.6,60.6,130.0,CAMT +2023-10-04 14:50:00,60.61,60.61,60.61,60.61,484.0,CAMT +2023-10-04 14:49:00,60.66,60.66,60.65,60.65,517.0,CAMT +2023-10-04 14:48:00,60.65,60.65,60.65,60.65,371.0,CAMT +2023-10-04 14:46:00,60.73,60.73,60.73,60.73,692.0,CAMT +2023-10-04 14:45:00,60.73,60.73,60.71,60.73,966.0,CAMT +2023-10-04 14:44:00,60.74,60.74,60.73,60.73,649.0,CAMT +2023-10-04 14:43:00,60.75,60.79,60.73,60.79,832.0,CAMT +2023-10-04 14:42:00,60.72,60.72,60.72,60.72,138.0,CAMT +2023-10-04 14:41:00,60.726,60.73,60.726,60.73,391.0,CAMT +2023-10-04 14:39:00,60.76,60.76,60.755,60.755,320.0,CAMT +2023-10-04 14:37:00,60.75,60.75,60.75,60.75,238.0,CAMT +2023-10-04 14:36:00,60.75,60.75,60.75,60.75,301.0,CAMT +2023-10-04 14:35:00,60.69,60.69,60.69,60.69,589.0,CAMT +2023-10-04 14:34:00,60.86,60.86,60.79,60.79,1158.0,CAMT +2023-10-04 14:33:00,60.9,60.9,60.9,60.9,533.0,CAMT +2023-10-04 14:32:00,60.86,60.86,60.83,60.83,258.0,CAMT +2023-10-04 14:30:00,60.89,60.89,60.89,60.89,111.0,CAMT +2023-10-04 14:27:00,60.77,60.87,60.77,60.85,846.0,CAMT +2023-10-04 14:26:00,60.75,60.75,60.75,60.75,101.0,CAMT +2023-10-04 14:24:00,60.89,60.89,60.71,60.71,2240.0,CAMT +2023-10-04 14:22:00,60.865,60.865,60.865,60.865,210.0,CAMT +2023-10-04 14:16:00,60.89,60.89,60.84,60.84,1013.0,CAMT +2023-10-04 14:15:00,60.92,60.945,60.92,60.945,450.0,CAMT +2023-10-04 14:14:00,60.83,60.83,60.83,60.83,149.0,CAMT +2023-10-04 14:13:00,60.845,60.9,60.81,60.81,701.0,CAMT +2023-10-04 14:12:00,60.79,60.844,60.79,60.845,641.0,CAMT +2023-10-04 14:11:00,60.835,60.835,60.835,60.835,114.0,CAMT +2023-10-04 14:09:00,60.795,60.795,60.79,60.79,217.0,CAMT +2023-10-04 14:08:00,60.9,60.9,60.75,60.75,4762.0,CAMT +2023-10-04 14:07:00,60.96,60.96,60.96,60.96,219.0,CAMT +2023-10-04 14:06:00,60.96,60.965,60.89,60.965,341.0,CAMT +2023-10-04 14:05:00,60.9,60.965,60.9,60.965,820.0,CAMT +2023-10-04 14:04:00,60.89,60.89,60.89,60.89,200.0,CAMT +2023-10-04 14:01:00,60.82,60.82,60.82,60.82,233.0,CAMT +2023-10-04 14:00:00,60.845,60.845,60.845,60.845,296.0,CAMT +2023-10-04 13:58:00,60.84,60.84,60.78,60.78,680.0,CAMT +2023-10-04 13:56:00,60.86,60.9,60.86,60.9,755.0,CAMT +2023-10-04 13:55:00,60.86,60.87,60.7,60.78,2120.0,CAMT +2023-10-04 13:54:00,60.92,60.92,60.9,60.9,3635.0,CAMT +2023-10-04 13:53:00,61.04,61.04,61.04,61.04,351.0,CAMT +2023-10-04 13:52:00,61.16,61.16,61.11,61.11,1137.0,CAMT +2023-10-04 13:50:00,61.25,61.25,61.17,61.17,571.0,CAMT +2023-10-04 13:47:00,61.255,61.255,61.255,61.255,319.0,CAMT +2023-10-04 13:46:00,61.27,61.315,61.23,61.23,1369.0,CAMT +2023-10-04 13:44:00,61.2,61.35,61.18,61.35,2770.0,CAMT +2023-10-04 13:43:00,61.13,61.135,61.13,61.135,810.0,CAMT +2023-10-04 13:42:00,61.13,61.13,61.13,61.13,779.0,CAMT +2023-10-04 13:41:00,61.205,61.205,61.17,61.17,321.0,CAMT +2023-10-04 13:40:00,61.2,61.2,61.2,61.2,1081.0,CAMT +2023-10-04 13:37:00,61.21,61.225,61.19,61.21,582.0,CAMT +2023-10-04 13:36:00,61.33,61.36,61.26,61.26,2750.0,CAMT +2023-10-04 13:34:00,61.36,61.36,61.355,61.359,325.0,CAMT +2023-10-04 13:33:00,61.275,61.275,61.26,61.26,400.0,CAMT +2023-10-04 13:31:00,61.23,61.23,61.23,61.23,266.0,CAMT +2023-10-04 13:30:00,61.15,61.22,61.09,61.22,658.0,CAMT +2023-10-04 13:29:00,61.2,61.2,61.2,61.2,262.0,CAMT +2023-10-04 13:28:00,61.09,61.2,61.09,61.2,890.0,CAMT +2023-10-04 13:27:00,61.06,61.06,61.05,61.05,316.0,CAMT +2023-10-04 13:25:00,60.93,60.93,60.93,60.93,330.0,CAMT +2023-10-04 13:24:00,60.925,60.925,60.925,60.925,162.0,CAMT +2023-10-04 13:23:00,61.01,61.01,60.93,60.93,1127.0,CAMT +2023-10-04 13:22:00,61.14,61.14,60.93,61.01,1617.0,CAMT +2023-10-04 13:20:00,61.14,61.175,61.09,61.175,2120.0,CAMT +2023-10-04 13:19:00,60.89,61.21,60.88,61.18,3977.0,CAMT +2023-10-04 13:18:00,60.86,60.86,60.86,60.86,102.0,CAMT +2023-10-04 13:17:00,60.87,60.87,60.87,60.87,535.0,CAMT +2023-10-04 13:16:00,60.82,60.82,60.82,60.82,118.0,CAMT +2023-10-04 13:15:00,60.815,60.815,60.815,60.815,486.0,CAMT +2023-10-04 13:14:00,60.73,60.73,60.73,60.73,239.0,CAMT +2023-10-04 13:08:00,60.74,60.74,60.62,60.62,420.0,CAMT +2023-10-04 13:06:00,60.892,60.892,60.892,60.893,833.0,CAMT +2023-10-04 13:03:00,60.8,60.8,60.8,60.8,375.0,CAMT +2023-10-04 13:01:00,60.87,60.87,60.8,60.8,827.0,CAMT +2023-10-04 13:00:00,60.935,60.935,60.895,60.93,334.0,CAMT +2023-10-04 12:58:00,60.99,61.0,60.96,60.96,371.0,CAMT +2023-10-04 12:56:00,61.05,61.05,60.98,60.98,949.0,CAMT +2023-10-04 12:54:00,61.07,61.07,61.04,61.05,1161.0,CAMT +2023-10-04 12:53:00,61.12,61.135,61.12,61.135,292.0,CAMT +2023-10-04 12:51:00,61.067,61.067,61.067,61.068,1198.0,CAMT +2023-10-04 12:50:00,61.04,61.04,61.0,61.01,1021.0,CAMT +2023-10-04 12:48:00,61.04,61.04,61.04,61.04,253.0,CAMT +2023-10-04 12:47:00,60.98,60.98,60.98,60.98,503.0,CAMT +2023-10-04 12:45:00,60.9,60.9,60.9,60.9,186.0,CAMT +2023-10-04 12:44:00,60.9,60.9,60.9,60.9,228.0,CAMT +2023-10-04 12:43:00,60.875,60.875,60.875,60.875,112.0,CAMT +2023-10-04 12:42:00,60.88,60.88,60.88,60.88,277.0,CAMT +2023-10-04 12:40:00,60.85,60.85,60.85,60.85,300.0,CAMT +2023-10-04 12:39:00,60.9,60.9,60.9,60.9,164.0,CAMT +2023-10-04 12:38:00,60.9,60.9,60.9,60.9,182.0,CAMT +2023-10-04 12:37:00,60.9,60.9,60.9,60.9,715.0,CAMT +2023-10-04 12:36:00,60.83,60.87,60.78,60.84,1985.0,CAMT +2023-10-04 12:35:00,60.88,60.88,60.8,60.8,273.0,CAMT +2023-10-04 12:34:00,60.755,60.775,60.755,60.775,471.0,CAMT +2023-10-04 12:33:00,60.79,60.79,60.785,60.785,526.0,CAMT +2023-10-04 12:32:00,60.735,60.77,60.735,60.77,827.0,CAMT +2023-10-04 12:31:00,60.76,60.76,60.76,60.76,163.0,CAMT +2023-10-04 12:30:00,60.72,60.77,60.72,60.73,1998.0,CAMT +2023-10-04 12:29:00,60.77,60.77,60.705,60.705,1372.0,CAMT +2023-10-04 12:23:00,60.53,60.53,60.53,60.53,200.0,CAMT +2023-10-04 12:22:00,60.72,60.72,60.59,60.62,641.0,CAMT +2023-10-04 12:21:00,60.647,60.647,60.647,60.647,332.0,CAMT +2023-10-04 12:17:00,60.48,60.48,60.47,60.47,460.0,CAMT +2023-10-04 12:16:00,60.41,60.47,60.41,60.425,301.0,CAMT +2023-10-04 12:14:00,60.4,60.4,60.225,60.225,741.0,CAMT +2023-10-04 12:12:00,60.5,60.5,60.46,60.46,473.0,CAMT +2023-10-04 12:10:00,60.585,60.585,60.54,60.54,274.0,CAMT +2023-10-04 12:07:00,60.59,60.59,60.53,60.53,1123.0,CAMT +2023-10-04 12:04:00,60.64,60.75,60.62,60.64,1532.0,CAMT +2023-10-04 12:03:00,60.64,60.64,60.64,60.64,164.0,CAMT +2023-10-04 12:00:00,60.59,60.59,60.59,60.59,175.0,CAMT +2023-10-04 11:59:00,60.59,60.6,60.575,60.6,380.0,CAMT +2023-10-04 11:57:00,60.48,60.48,60.48,60.48,135.0,CAMT +2023-10-04 11:56:00,60.55,60.55,60.55,60.55,103.0,CAMT +2023-10-04 11:49:00,60.5,60.5,60.46,60.47,714.0,CAMT +2023-10-04 11:48:00,60.5,60.54,60.5,60.54,504.0,CAMT +2023-10-04 11:47:00,60.385,60.71,60.385,60.49,5929.0,CAMT +2023-10-04 11:45:00,60.335,60.335,60.335,60.335,131.0,CAMT +2023-10-04 11:44:00,60.36,60.39,60.33,60.33,1272.0,CAMT +2023-10-04 11:43:00,60.15,60.26,60.15,60.26,1360.0,CAMT +2023-10-04 11:41:00,60.16,60.18,60.15,60.16,1425.0,CAMT +2023-10-04 11:39:00,60.27,60.27,60.27,60.27,250.0,CAMT +2023-10-04 11:37:00,60.285,60.285,60.285,60.285,201.0,CAMT +2023-10-04 11:35:00,60.175,60.175,60.175,60.175,100.0,CAMT +2023-10-04 11:34:00,60.22,60.22,60.13,60.13,424.0,CAMT +2023-10-04 11:33:00,60.3,60.3,60.29,60.29,702.0,CAMT +2023-10-04 11:32:00,60.41,60.41,60.295,60.295,224.0,CAMT +2023-10-04 11:28:00,60.33,60.44,60.33,60.36,692.0,CAMT +2023-10-04 11:23:00,60.24,60.327,60.24,60.327,411.0,CAMT +2023-10-04 11:20:00,60.22,60.23,60.22,60.23,304.0,CAMT +2023-10-04 11:15:00,60.125,60.125,60.125,60.125,106.0,CAMT +2023-10-04 11:12:00,60.12,60.12,60.12,60.12,162.0,CAMT +2023-10-04 11:09:00,60.18,60.18,60.18,60.18,500.0,CAMT +2023-10-04 11:06:00,60.05,60.05,59.99,59.99,706.0,CAMT +2023-10-04 11:05:00,60.34,60.34,60.16,60.16,223.0,CAMT +2023-10-04 11:04:00,60.03,60.03,59.965,59.965,348.0,CAMT +2023-10-04 11:02:00,60.0,60.0,60.0,60.0,156.0,CAMT +2023-10-04 10:59:00,60.211,60.211,60.211,60.211,301.0,CAMT +2023-10-04 10:58:00,60.08,60.08,60.08,60.08,126.0,CAMT +2023-10-04 10:54:00,59.975,59.975,59.975,59.975,381.0,CAMT +2023-10-04 10:52:00,59.935,59.935,59.935,59.935,313.0,CAMT +2023-10-04 10:51:00,59.85,59.85,59.85,59.85,283.0,CAMT +2023-10-04 10:48:00,59.97,59.97,59.97,59.97,386.0,CAMT +2023-10-04 10:47:00,60.06,60.06,60.06,60.06,218.0,CAMT +2023-10-04 10:46:00,60.22,60.22,60.12,60.205,1202.0,CAMT +2023-10-04 10:45:00,60.25,60.25,60.25,60.25,571.0,CAMT +2023-10-04 10:44:00,60.249,60.249,60.249,60.249,138.0,CAMT +2023-10-04 10:41:00,60.18,60.18,60.155,60.17,365.0,CAMT +2023-10-04 10:39:00,60.1,60.1,59.955,59.955,760.0,CAMT +2023-10-04 10:36:00,59.775,59.775,59.775,59.775,230.0,CAMT +2023-10-04 10:34:00,59.823,59.823,59.823,59.823,208.0,CAMT +2023-10-04 10:32:00,59.75,59.75,59.75,59.75,114.0,CAMT +2023-10-04 10:29:00,59.67,59.67,59.67,59.67,700.0,CAMT +2023-10-04 10:23:00,60.05,60.05,59.88,59.88,2304.0,CAMT +2023-10-04 10:20:00,60.21,60.21,60.175,60.175,628.0,CAMT +2023-10-04 10:17:00,60.09,60.09,60.09,60.09,213.0,CAMT +2023-10-04 10:16:00,59.98,59.98,59.98,59.98,150.0,CAMT +2023-10-04 10:15:00,59.92,59.92,59.92,59.92,1041.0,CAMT +2023-10-04 10:14:00,59.924,59.924,59.924,59.924,326.0,CAMT +2023-10-04 10:12:00,59.79,59.79,59.79,59.79,190.0,CAMT +2023-10-04 10:10:00,59.756,59.756,59.756,59.756,128.0,CAMT +2023-10-04 10:09:00,59.813,59.813,59.813,59.813,101.0,CAMT +2023-10-04 10:08:00,59.8,59.8,59.8,59.8,686.0,CAMT +2023-10-04 10:07:00,59.81,59.81,59.81,59.81,101.0,CAMT +2023-10-04 10:06:00,59.935,59.935,59.83,59.83,689.0,CAMT +2023-10-04 10:05:00,59.895,59.895,59.895,59.895,296.0,CAMT +2023-10-04 10:03:00,59.76,59.76,59.68,59.68,221.0,CAMT +2023-10-04 09:58:00,60.45,60.45,60.15,60.15,1948.0,CAMT +2023-10-04 09:57:00,60.455,60.455,60.455,60.455,122.0,CAMT +2023-10-04 09:56:00,60.29,60.29,60.13,60.28,916.0,CAMT +2023-10-04 09:55:00,60.2,60.2,60.2,60.2,209.0,CAMT +2023-10-04 09:51:00,60.3,60.35,60.3,60.35,611.0,CAMT +2023-10-04 09:50:00,60.52,60.52,60.52,60.52,400.0,CAMT +2023-10-04 09:49:00,60.428,60.48,60.428,60.48,347.0,CAMT +2023-10-04 09:48:00,60.05,60.37,60.05,60.35,4244.0,CAMT +2023-10-04 09:46:00,59.93,59.93,59.91,59.91,251.0,CAMT +2023-10-04 09:44:00,59.83,59.83,59.745,59.745,224.0,CAMT +2023-10-04 09:42:00,60.096,60.096,60.096,60.096,241.0,CAMT +2023-10-04 09:39:00,59.665,59.97,59.665,59.97,2617.0,CAMT +2023-10-04 09:38:00,59.71,59.88,59.71,59.88,1038.0,CAMT +2023-10-04 09:37:00,59.949,59.96,59.8,59.8,766.0,CAMT +2023-10-04 09:35:00,59.88,59.88,59.79,59.79,991.0,CAMT +2023-10-04 09:33:00,60.038,60.038,59.97,59.97,660.0,CAMT +2023-10-04 09:31:00,59.99,60.21,59.99,59.99,2001.0,CAMT +2023-10-04 09:30:00,59.48,59.95,58.92,59.95,6399.0,CAMT +2023-10-04 09:22:00,59.95,59.95,59.95,59.95,5.0,CAMT +2023-10-04 09:21:00,59.95,59.95,59.95,59.95,1.0,CAMT +2023-10-04 09:20:00,59.6,59.95,59.6,59.95,3.0,CAMT +2023-10-04 09:08:00,59.05,59.05,59.05,59.05,100.0,CAMT +2023-10-04 08:37:00,59.96,59.96,59.96,59.96,1.0,CAMT +2023-10-04 08:00:00,58.92,58.92,58.92,58.92,100.0,CAMT +2023-10-04 07:59:00,59.6,59.6,59.6,59.6,1.0,CAMT +2023-10-04 07:31:00,58.9,58.9,58.9,58.9,2.0,CAMT +2023-10-04 07:09:00,58.9,58.9,58.9,58.9,84.0,CAMT +2023-10-04 07:07:00,58.89,58.89,58.89,58.89,50.0,CAMT +2023-10-04 07:00:00,58.92,58.92,58.92,58.92,1.0,CAMT +2023-10-04 06:18:00,58.76,58.77,58.76,58.77,80.0,CAMT +2023-10-04 05:55:00,58.63,58.64,58.63,58.63,113.0,CAMT +2023-10-04 05:10:00,58.17,58.17,58.17,58.17,206.0,CAMT +2023-10-04 05:09:00,58.17,58.17,58.17,58.17,56.0,CAMT +2023-10-04 05:04:00,58.21,58.21,58.21,58.21,7.0,CAMT +2023-10-04 05:03:00,58.42,58.42,58.41,58.41,200.0,CAMT +2023-10-04 04:56:00,58.57,58.57,58.57,58.57,45.0,CAMT +2023-10-04 04:05:00,58.95,58.95,58.95,58.95,50.0,CAMT +2023-10-04 04:03:00,58.65,58.65,58.65,58.65,5.0,CAMT +2023-10-04 04:00:00,58.86,58.86,58.86,58.86,5.0,CAMT +2023-10-03 18:03:00,59.96,59.97,59.96,59.97,8.0,CAMT +2023-10-03 17:27:00,59.65,59.65,59.65,59.65,1.0,CAMT +2023-10-03 17:22:00,59.65,59.65,59.65,59.65,43500.0,CAMT +2023-10-03 16:57:00,60.2,60.2,60.2,60.2,8.0,CAMT +2023-10-03 16:00:00,59.65,59.7,59.65,59.65,19022.0,CAMT +2023-10-03 15:59:00,59.59,59.71,59.54,59.7,10652.0,CAMT +2023-10-03 15:58:00,59.58,59.58,59.56,59.56,1653.0,CAMT +2023-10-03 15:57:00,59.63,59.64,59.61,59.61,4470.0,CAMT +2023-10-03 15:56:00,59.64,59.64,59.6,59.6,2601.0,CAMT +2023-10-03 15:55:00,59.53,59.6,59.53,59.6,5111.0,CAMT +2023-10-03 15:54:00,59.51,59.58,59.5,59.58,1815.0,CAMT +2023-10-03 15:53:00,59.56,59.56,59.5,59.5,2070.0,CAMT +2023-10-03 15:52:00,59.604,59.604,59.56,59.56,3198.0,CAMT +2023-10-03 15:51:00,59.52,59.62,59.52,59.6,2269.0,CAMT +2023-10-03 15:50:00,59.49,59.52,59.49,59.52,1205.0,CAMT +2023-10-03 15:49:00,59.44,59.45,59.44,59.45,866.0,CAMT +2023-10-03 15:48:00,59.44,59.44,59.44,59.44,352.0,CAMT +2023-10-03 15:47:00,59.29,59.443,59.29,59.39,2329.0,CAMT +2023-10-03 15:46:00,59.275,59.275,59.275,59.275,313.0,CAMT +2023-10-03 15:45:00,59.31,59.31,59.24,59.3,1243.0,CAMT +2023-10-03 15:44:00,59.42,59.42,59.31,59.31,2868.0,CAMT +2023-10-03 15:43:00,59.39,59.41,59.364,59.41,4043.0,CAMT +2023-10-03 15:42:00,59.34,59.34,59.33,59.33,703.0,CAMT +2023-10-03 15:41:00,59.344,59.39,59.33,59.34,4379.0,CAMT +2023-10-03 15:40:00,59.38,59.39,59.38,59.39,397.0,CAMT +2023-10-03 15:39:00,59.37,59.38,59.31,59.31,1652.0,CAMT +2023-10-03 15:38:00,59.4,59.4,59.36,59.37,1459.0,CAMT +2023-10-03 15:37:00,59.43,59.43,59.43,59.43,456.0,CAMT +2023-10-03 15:35:00,59.455,59.49,59.43,59.465,1779.0,CAMT +2023-10-03 15:34:00,59.45,59.49,59.45,59.47,1604.0,CAMT +2023-10-03 15:33:00,59.535,59.535,59.535,59.535,177.0,CAMT +2023-10-03 15:31:00,59.5,59.5,59.5,59.5,310.0,CAMT +2023-10-03 15:30:00,59.575,59.575,59.47,59.47,1051.0,CAMT +2023-10-03 15:25:00,59.6,59.63,59.56,59.59,2166.0,CAMT +2023-10-03 15:24:00,59.68,59.7,59.61,59.66,2701.0,CAMT +2023-10-03 15:23:00,59.71,59.71,59.71,59.71,471.0,CAMT +2023-10-03 15:22:00,59.69,59.69,59.675,59.675,633.0,CAMT +2023-10-03 15:21:00,59.71,59.71,59.71,59.71,117.0,CAMT +2023-10-03 15:20:00,59.675,59.675,59.675,59.675,213.0,CAMT +2023-10-03 15:19:00,59.675,59.675,59.611,59.66,747.0,CAMT +2023-10-03 15:18:00,59.66,59.675,59.61,59.675,792.0,CAMT +2023-10-03 15:17:00,59.57,59.7,59.54,59.7,2318.0,CAMT +2023-10-03 15:16:00,59.505,59.505,59.495,59.495,384.0,CAMT +2023-10-03 15:15:00,59.57,59.57,59.57,59.57,749.0,CAMT +2023-10-03 15:12:00,59.595,59.595,59.515,59.515,863.0,CAMT +2023-10-03 15:11:00,59.561,59.561,59.561,59.561,186.0,CAMT +2023-10-03 15:10:00,59.57,59.57,59.57,59.57,268.0,CAMT +2023-10-03 15:08:00,59.56,59.56,59.56,59.56,149.0,CAMT +2023-10-03 15:07:00,59.57,59.57,59.53,59.53,866.0,CAMT +2023-10-03 15:05:00,59.7,59.7,59.675,59.68,718.0,CAMT +2023-10-03 15:04:00,59.8,59.8,59.675,59.675,879.0,CAMT +2023-10-03 15:03:00,59.8,59.86,59.8,59.825,1775.0,CAMT +2023-10-03 15:02:00,59.77,59.77,59.745,59.75,581.0,CAMT +2023-10-03 15:01:00,59.772,59.775,59.74,59.77,1155.0,CAMT +2023-10-03 15:00:00,59.78,59.78,59.78,59.78,266.0,CAMT +2023-10-03 14:59:00,59.715,59.8,59.71,59.765,675.0,CAMT +2023-10-03 14:58:00,59.713,59.713,59.713,59.713,209.0,CAMT +2023-10-03 14:57:00,59.72,59.75,59.71,59.75,310.0,CAMT +2023-10-03 14:56:00,59.765,59.765,59.765,59.765,158.0,CAMT +2023-10-03 14:55:00,59.87,59.87,59.66,59.66,246.0,CAMT +2023-10-03 14:54:00,59.665,59.665,59.665,59.665,240.0,CAMT +2023-10-03 14:53:00,59.765,59.765,59.765,59.765,158.0,CAMT +2023-10-03 14:52:00,59.84,59.84,59.82,59.82,1056.0,CAMT +2023-10-03 14:51:00,59.91,59.91,59.91,59.91,112.0,CAMT +2023-10-03 14:50:00,59.875,59.875,59.875,59.875,113.0,CAMT +2023-10-03 14:48:00,59.81,59.81,59.81,59.81,336.0,CAMT +2023-10-03 14:47:00,59.84,59.84,59.84,59.84,358.0,CAMT +2023-10-03 14:45:00,59.887,59.887,59.887,59.887,521.0,CAMT +2023-10-03 14:40:00,59.85,59.86,59.79,59.85,944.0,CAMT +2023-10-03 14:38:00,59.855,59.9,59.82,59.89,1643.0,CAMT +2023-10-03 14:37:00,59.83,59.83,59.83,59.83,739.0,CAMT +2023-10-03 14:36:00,59.78,59.78,59.78,59.78,367.0,CAMT +2023-10-03 14:33:00,59.81,59.81,59.79,59.79,833.0,CAMT +2023-10-03 14:32:00,59.705,59.83,59.67,59.83,2741.0,CAMT +2023-10-03 14:30:00,59.81,59.81,59.715,59.715,291.0,CAMT +2023-10-03 14:29:00,59.715,59.8,59.715,59.8,408.0,CAMT +2023-10-03 14:28:00,59.715,59.715,59.715,59.715,123.0,CAMT +2023-10-03 14:26:00,59.79,59.79,59.745,59.745,813.0,CAMT +2023-10-03 14:25:00,60.09,60.09,59.936,59.936,630.0,CAMT +2023-10-03 14:22:00,59.81,59.81,59.81,59.81,218.0,CAMT +2023-10-03 14:20:00,59.53,59.91,59.52,59.91,6881.0,CAMT +2023-10-03 14:19:00,59.37,59.53,59.35,59.53,3684.0,CAMT +2023-10-03 14:18:00,59.25,59.25,59.25,59.25,170.0,CAMT +2023-10-03 14:17:00,59.36,59.36,59.255,59.255,2395.0,CAMT +2023-10-03 14:15:00,59.465,59.465,59.39,59.39,364.0,CAMT +2023-10-03 14:14:00,59.4,59.44,59.4,59.44,452.0,CAMT +2023-10-03 14:13:00,59.465,59.465,59.465,59.465,458.0,CAMT +2023-10-03 14:12:00,59.51,59.52,59.455,59.455,942.0,CAMT +2023-10-03 14:11:00,59.43,59.43,59.43,59.43,123.0,CAMT +2023-10-03 14:10:00,59.46,59.46,59.4,59.4,654.0,CAMT +2023-10-03 14:09:00,59.31,59.31,59.31,59.31,409.0,CAMT +2023-10-03 14:08:00,59.312,59.312,59.3,59.3,420.0,CAMT +2023-10-03 14:06:00,59.6,59.6,59.6,59.6,179.0,CAMT +2023-10-03 14:05:00,59.34,59.34,59.31,59.31,368.0,CAMT +2023-10-03 14:03:00,59.34,59.35,59.34,59.35,387.0,CAMT +2023-10-03 14:00:00,59.37,59.37,59.37,59.37,424.0,CAMT +2023-10-03 13:59:00,59.27,59.355,59.27,59.355,302.0,CAMT +2023-10-03 13:58:00,59.4,59.4,59.4,59.4,354.0,CAMT +2023-10-03 13:57:00,59.42,59.42,59.42,59.42,123.0,CAMT +2023-10-03 13:56:00,59.44,59.44,59.43,59.43,327.0,CAMT +2023-10-03 13:53:00,59.47,59.545,59.47,59.545,838.0,CAMT +2023-10-03 13:52:00,59.517,59.53,59.47,59.51,578.0,CAMT +2023-10-03 13:51:00,59.45,59.46,59.45,59.46,417.0,CAMT +2023-10-03 13:50:00,59.62,59.62,59.484,59.495,2104.0,CAMT +2023-10-03 13:49:00,59.59,59.59,59.59,59.59,326.0,CAMT +2023-10-03 13:48:00,59.62,59.62,59.62,59.62,100.0,CAMT +2023-10-03 13:46:00,59.64,59.64,59.59,59.59,569.0,CAMT +2023-10-03 13:45:00,59.585,59.615,59.585,59.615,514.0,CAMT +2023-10-03 13:44:00,59.599,59.599,59.599,59.599,246.0,CAMT +2023-10-03 13:43:00,59.65,59.65,59.65,59.65,380.0,CAMT +2023-10-03 13:41:00,59.6,59.6,59.525,59.525,895.0,CAMT +2023-10-03 13:40:00,59.6,59.6,59.55,59.55,401.0,CAMT +2023-10-03 13:38:00,59.61,59.61,59.61,59.61,360.0,CAMT +2023-10-03 13:37:00,59.64,59.64,59.5,59.5,475.0,CAMT +2023-10-03 13:32:00,59.44,59.555,59.34,59.53,3081.0,CAMT +2023-10-03 13:29:00,59.53,59.56,59.53,59.56,840.0,CAMT +2023-10-03 13:28:00,59.53,59.53,59.485,59.485,611.0,CAMT +2023-10-03 13:25:00,59.63,59.63,59.63,59.63,497.0,CAMT +2023-10-03 13:23:00,59.795,59.795,59.705,59.705,357.0,CAMT +2023-10-03 13:22:00,59.69,59.71,59.578,59.58,2000.0,CAMT +2023-10-03 13:20:00,59.69,59.69,59.69,59.69,320.0,CAMT +2023-10-03 13:19:00,59.807,59.807,59.807,59.807,464.0,CAMT +2023-10-03 13:18:00,59.78,59.78,59.75,59.75,317.0,CAMT +2023-10-03 13:15:00,60.045,60.045,60.045,60.045,143.0,CAMT +2023-10-03 13:14:00,60.068,60.068,60.068,60.068,216.0,CAMT +2023-10-03 13:13:00,59.755,59.755,59.755,59.755,193.0,CAMT +2023-10-03 13:12:00,59.91,59.91,59.91,59.91,154.0,CAMT +2023-10-03 13:11:00,60.0,60.0,60.0,60.0,711.0,CAMT +2023-10-03 13:09:00,60.06,60.11,60.01,60.06,1135.0,CAMT +2023-10-03 13:08:00,60.235,60.235,60.235,60.235,520.0,CAMT +2023-10-03 13:07:00,60.18,60.18,60.17,60.17,578.0,CAMT +2023-10-03 13:06:00,60.21,60.21,60.21,60.21,575.0,CAMT +2023-10-03 13:05:00,60.225,60.225,60.225,60.225,369.0,CAMT +2023-10-03 13:04:00,60.18,60.18,60.18,60.18,200.0,CAMT +2023-10-03 13:03:00,60.18,60.18,60.18,60.18,172.0,CAMT +2023-10-03 13:02:00,60.17,60.18,60.17,60.18,1008.0,CAMT +2023-10-03 13:00:00,60.13,60.13,60.13,60.13,499.0,CAMT +2023-10-03 12:58:00,60.05,60.13,60.03,60.13,302.0,CAMT +2023-10-03 12:57:00,60.09,60.09,60.09,60.09,103.0,CAMT +2023-10-03 12:54:00,60.05,60.059,60.05,60.059,351.0,CAMT +2023-10-03 12:52:00,60.061,60.1,60.016,60.016,1513.0,CAMT +2023-10-03 12:47:00,60.08,60.11,60.04,60.04,349.0,CAMT +2023-10-03 12:45:00,60.13,60.13,60.13,60.13,355.0,CAMT +2023-10-03 12:44:00,60.15,60.15,60.15,60.15,125.0,CAMT +2023-10-03 12:42:00,60.24,60.24,60.24,60.24,203.0,CAMT +2023-10-03 12:41:00,60.305,60.305,60.305,60.305,167.0,CAMT +2023-10-03 12:40:00,60.194,60.31,60.194,60.2,960.0,CAMT +2023-10-03 12:35:00,60.18,60.18,60.18,60.18,276.0,CAMT +2023-10-03 12:34:00,60.39,60.39,60.315,60.315,326.0,CAMT +2023-10-03 12:29:00,60.38,60.38,60.32,60.32,1202.0,CAMT +2023-10-03 12:28:00,60.38,60.38,60.38,60.38,200.0,CAMT +2023-10-03 12:25:00,60.31,60.31,60.31,60.31,301.0,CAMT +2023-10-03 12:24:00,60.29,60.29,60.29,60.29,100.0,CAMT +2023-10-03 12:23:00,60.28,60.28,60.14,60.14,601.0,CAMT +2023-10-03 12:21:00,60.45,60.45,60.45,60.45,121.0,CAMT +2023-10-03 12:20:00,60.385,60.385,60.385,60.385,103.0,CAMT +2023-10-03 12:19:00,60.31,60.38,60.31,60.38,615.0,CAMT +2023-10-03 12:17:00,60.41,60.41,60.41,60.41,100.0,CAMT +2023-10-03 12:14:00,60.245,60.245,60.245,60.245,146.0,CAMT +2023-10-03 12:13:00,60.245,60.245,60.245,60.245,150.0,CAMT +2023-10-03 12:12:00,60.245,60.245,60.245,60.245,160.0,CAMT +2023-10-03 12:11:00,60.41,60.41,60.39,60.4,1263.0,CAMT +2023-10-03 12:09:00,60.22,60.22,60.115,60.115,415.0,CAMT +2023-10-03 12:07:00,60.41,60.41,60.32,60.32,204.0,CAMT +2023-10-03 12:06:00,60.39,60.39,60.39,60.39,103.0,CAMT +2023-10-03 12:01:00,59.935,60.1,59.935,60.09,1515.0,CAMT +2023-10-03 12:00:00,59.935,60.01,59.935,60.01,315.0,CAMT +2023-10-03 11:59:00,59.85,59.95,59.85,59.95,1160.0,CAMT +2023-10-03 11:57:00,59.84,59.84,59.78,59.78,719.0,CAMT +2023-10-03 11:56:00,59.92,59.92,59.92,59.92,200.0,CAMT +2023-10-03 11:53:00,59.92,59.98,59.92,59.98,265.0,CAMT +2023-10-03 11:52:00,59.98,59.98,59.97,59.97,439.0,CAMT +2023-10-03 11:50:00,60.005,60.005,60.005,60.005,103.0,CAMT +2023-10-03 11:49:00,60.09,60.09,60.015,60.015,493.0,CAMT +2023-10-03 11:48:00,60.07,60.07,60.07,60.07,105.0,CAMT +2023-10-03 11:43:00,60.2,60.2,60.2,60.2,216.0,CAMT +2023-10-03 11:39:00,60.02,60.02,60.02,60.02,265.0,CAMT +2023-10-03 11:36:00,60.07,60.07,60.07,60.07,100.0,CAMT +2023-10-03 11:35:00,60.055,60.055,60.055,60.055,125.0,CAMT +2023-10-03 11:33:00,60.15,60.15,60.03,60.03,1188.0,CAMT +2023-10-03 11:32:00,60.25,60.25,60.25,60.25,138.0,CAMT +2023-10-03 11:30:00,60.34,60.355,60.23,60.23,340.0,CAMT +2023-10-03 11:29:00,60.08,60.11,60.08,60.11,387.0,CAMT +2023-10-03 11:28:00,59.93,59.93,59.93,59.93,308.0,CAMT +2023-10-03 11:26:00,60.19,60.19,60.19,60.19,1002.0,CAMT +2023-10-03 11:25:00,60.184,60.184,60.1,60.1,330.0,CAMT +2023-10-03 11:24:00,60.087,60.087,60.087,60.088,286.0,CAMT +2023-10-03 11:21:00,60.12,60.12,60.12,60.12,187.0,CAMT +2023-10-03 11:20:00,59.98,59.98,59.98,59.98,206.0,CAMT +2023-10-03 11:19:00,59.99,60.01,59.86,59.86,1181.0,CAMT +2023-10-03 11:18:00,60.05,60.055,60.05,60.055,529.0,CAMT +2023-10-03 11:16:00,60.18,60.18,60.065,60.065,304.0,CAMT +2023-10-03 11:13:00,60.07,60.07,60.07,60.07,389.0,CAMT +2023-10-03 11:12:00,60.01,60.11,60.01,60.08,1907.0,CAMT +2023-10-03 11:11:00,59.85,59.85,59.85,59.85,537.0,CAMT +2023-10-03 11:09:00,59.884,59.884,59.884,59.884,175.0,CAMT +2023-10-03 11:07:00,59.795,59.91,59.795,59.91,1010.0,CAMT +2023-10-03 11:04:00,59.8,59.92,59.69,59.69,943.0,CAMT +2023-10-03 11:03:00,59.74,59.83,59.71,59.83,2198.0,CAMT +2023-10-03 11:02:00,60.09,60.1,59.661,59.85,9113.0,CAMT +2023-10-03 11:00:00,60.33,60.34,60.1,60.1,1946.0,CAMT +2023-10-03 10:59:00,60.38,60.38,60.24,60.24,2601.0,CAMT +2023-10-03 10:58:00,60.61,60.61,60.381,60.381,1034.0,CAMT +2023-10-03 10:57:00,60.478,60.62,60.32,60.32,1954.0,CAMT +2023-10-03 10:56:00,60.625,60.625,60.625,60.625,102.0,CAMT +2023-10-03 10:53:00,60.61,60.61,60.61,60.61,277.0,CAMT +2023-10-03 10:52:00,60.29,60.29,60.24,60.28,1192.0,CAMT +2023-10-03 10:50:00,60.29,60.29,60.29,60.29,235.0,CAMT +2023-10-03 10:49:00,60.46,60.615,60.46,60.615,396.0,CAMT +2023-10-03 10:47:00,60.49,60.49,60.49,60.49,960.0,CAMT +2023-10-03 10:46:00,60.55,60.55,60.523,60.523,672.0,CAMT +2023-10-03 10:45:00,60.64,60.64,60.625,60.625,368.0,CAMT +2023-10-03 10:44:00,60.655,60.655,60.655,60.655,198.0,CAMT +2023-10-03 10:40:00,60.695,60.695,60.695,60.695,144.0,CAMT +2023-10-03 10:39:00,60.695,60.97,60.695,60.97,417.0,CAMT +2023-10-03 10:38:00,60.85,60.85,60.72,60.78,1190.0,CAMT +2023-10-03 10:37:00,60.83,60.99,60.83,60.99,300.0,CAMT +2023-10-03 10:36:00,61.03,61.03,61.03,61.03,500.0,CAMT +2023-10-03 10:35:00,61.01,61.01,61.01,61.01,229.0,CAMT +2023-10-03 10:33:00,60.895,60.905,60.895,60.905,400.0,CAMT +2023-10-03 10:32:00,60.895,60.895,60.895,60.895,188.0,CAMT +2023-10-03 10:30:00,61.03,61.03,61.03,61.03,100.0,CAMT +2023-10-03 10:29:00,60.905,60.905,60.905,60.905,173.0,CAMT +2023-10-03 10:28:00,60.87,60.87,60.71,60.71,868.0,CAMT +2023-10-03 10:26:00,60.88,61.0,60.88,61.0,368.0,CAMT +2023-10-03 10:25:00,60.9,60.9,60.9,60.9,100.0,CAMT +2023-10-03 10:24:00,60.76,60.76,60.76,60.76,235.0,CAMT +2023-10-03 10:23:00,60.995,60.995,60.79,60.79,1672.0,CAMT +2023-10-03 10:20:00,60.995,60.995,60.995,60.995,152.0,CAMT +2023-10-03 10:18:00,60.843,60.87,60.79,60.79,1717.0,CAMT +2023-10-03 10:17:00,60.955,61.09,60.955,61.09,354.0,CAMT +2023-10-03 10:15:00,61.13,61.13,61.13,61.13,238.0,CAMT +2023-10-03 10:14:00,61.235,61.235,61.235,61.235,289.0,CAMT +2023-10-03 10:12:00,61.21,61.25,61.21,61.21,670.0,CAMT +2023-10-03 10:11:00,61.18,61.18,61.09,61.14,2186.0,CAMT +2023-10-03 10:09:00,61.12,61.12,61.12,61.12,184.0,CAMT +2023-10-03 10:08:00,60.94,60.94,60.94,60.94,296.0,CAMT +2023-10-03 10:07:00,60.94,60.94,60.845,60.845,1917.0,CAMT +2023-10-03 10:06:00,60.94,61.065,60.94,61.065,1957.0,CAMT +2023-10-03 10:04:00,61.05,61.05,61.05,61.05,394.0,CAMT +2023-10-03 10:03:00,61.16,61.16,60.95,61.04,1625.0,CAMT +2023-10-03 10:02:00,61.34,61.34,61.315,61.315,345.0,CAMT +2023-10-03 10:00:00,61.51,61.51,61.51,61.51,381.0,CAMT +2023-10-03 09:57:00,61.75,61.75,61.75,61.75,198.0,CAMT +2023-10-03 09:52:00,61.78,61.78,61.726,61.76,843.0,CAMT +2023-10-03 09:51:00,61.4,61.67,61.4,61.44,1445.0,CAMT +2023-10-03 09:49:00,61.25,61.25,61.25,61.25,759.0,CAMT +2023-10-03 09:47:00,61.095,61.095,61.095,61.095,172.0,CAMT +2023-10-03 09:46:00,61.11,61.11,61.11,61.11,683.0,CAMT +2023-10-03 09:45:00,60.935,60.98,60.93,60.93,1832.0,CAMT +2023-10-03 09:44:00,61.17,61.17,61.17,61.17,581.0,CAMT +2023-10-03 09:43:00,61.18,61.18,61.17,61.17,646.0,CAMT +2023-10-03 09:42:00,61.61,61.61,61.55,61.55,1324.0,CAMT +2023-10-03 09:41:00,61.715,61.715,61.715,61.715,451.0,CAMT +2023-10-03 09:40:00,61.713,61.713,61.713,61.713,424.0,CAMT +2023-10-03 09:39:00,61.5,61.5,61.5,61.5,467.0,CAMT +2023-10-03 09:38:00,61.89,61.95,61.68,61.72,1806.0,CAMT +2023-10-03 09:37:00,61.545,61.765,61.54,61.54,692.0,CAMT +2023-10-03 09:36:00,61.56,61.98,61.1,61.545,1950.0,CAMT +2023-10-03 09:35:00,61.44,61.44,61.44,61.44,108.0,CAMT +2023-10-03 09:33:00,60.98,61.08,60.78,61.07,1492.0,CAMT +2023-10-03 09:32:00,60.29,60.95,60.29,60.95,2662.0,CAMT +2023-10-03 09:31:00,60.72,61.0,60.72,61.0,1088.0,CAMT +2023-10-03 09:30:00,60.56,60.56,60.176,60.2,4190.0,CAMT +2023-10-03 09:25:00,61.99,62.0,61.99,62.0,29.0,CAMT +2023-10-03 09:17:00,59.5,59.91,59.49,59.5,75.0,CAMT +2023-10-03 09:09:00,61.74,61.74,61.74,61.74,5.0,CAMT +2023-10-03 09:07:00,59.92,59.92,59.91,59.91,30.0,CAMT +2023-10-03 08:56:00,60.19,60.21,60.19,60.21,111.0,CAMT +2023-10-03 08:48:00,59.62,59.62,59.62,59.62,15.0,CAMT +2023-10-03 08:47:00,60.5,60.5,60.5,60.5,1.0,CAMT +2023-10-03 08:43:00,60.06,60.06,59.5,59.5,1104.0,CAMT +2023-10-03 08:02:00,60.83,60.83,60.83,60.83,10.0,CAMT +2023-10-03 08:00:00,60.86,60.87,60.86,60.87,38.0,CAMT +2023-10-03 07:19:00,61.0,61.0,61.0,61.0,16.0,CAMT +2023-10-03 07:00:00,61.0,61.0,61.0,61.0,80.0,CAMT +2023-10-03 06:35:00,60.65,60.65,60.65,60.65,41.0,CAMT +2023-10-03 04:10:00,60.9,60.9,60.9,60.9,10.0,CAMT +2023-10-02 18:49:00,61.5,61.5,60.0,60.0,301.0,CAMT +2023-10-02 18:44:00,61.37,61.87,60.84,60.84,46.0,CAMT +2023-10-02 17:05:00,63.43,63.43,63.43,63.43,35.0,CAMT +2023-10-02 16:23:00,61.07,61.07,61.07,61.07,45.0,CAMT +2023-10-02 16:09:00,59.13,59.13,59.13,59.13,53.0,CAMT +2023-10-02 16:05:00,60.38,60.38,60.38,60.38,1.0,CAMT +2023-10-02 16:04:00,61.0,61.0,61.0,61.0,44300.0,CAMT +2023-10-02 16:02:00,61.05,61.07,61.05,61.07,84.0,CAMT +2023-10-02 16:00:00,61.08,61.08,61.05,61.08,25756.0,CAMT +2023-10-02 15:59:00,60.96,61.085,60.96,61.05,5342.0,CAMT +2023-10-02 15:58:00,61.03,61.03,60.95,60.95,4479.0,CAMT +2023-10-02 15:57:00,60.99,61.07,60.99,61.031,7186.0,CAMT +2023-10-02 15:56:00,61.13,61.15,60.985,60.99,4327.0,CAMT +2023-10-02 15:55:00,61.03,61.121,60.995,61.095,2745.0,CAMT +2023-10-02 15:54:00,60.925,61.01,60.915,60.99,2786.0,CAMT +2023-10-02 15:53:00,60.97,60.97,60.91,60.91,4122.0,CAMT +2023-10-02 15:52:00,60.96,61.0,60.96,60.975,2950.0,CAMT +2023-10-02 15:51:00,60.91,60.96,60.9,60.925,1456.0,CAMT +2023-10-02 15:50:00,61.025,61.025,60.86,60.894,2232.0,CAMT +2023-10-02 15:49:00,61.005,61.005,60.961,60.961,567.0,CAMT +2023-10-02 15:48:00,61.01,61.05,60.98,61.05,2570.0,CAMT +2023-10-02 15:47:00,60.995,61.01,60.995,61.01,600.0,CAMT +2023-10-02 15:46:00,60.85,60.96,60.85,60.96,2047.0,CAMT +2023-10-02 15:45:00,60.81,60.81,60.81,60.81,568.0,CAMT +2023-10-02 15:44:00,60.89,60.89,60.79,60.85,4012.0,CAMT +2023-10-02 15:43:00,60.91,60.94,60.902,60.902,2352.0,CAMT +2023-10-02 15:42:00,60.89,60.93,60.889,60.91,1449.0,CAMT +2023-10-02 15:41:00,60.85,60.875,60.85,60.875,661.0,CAMT +2023-10-02 15:40:00,60.82,60.865,60.82,60.865,305.0,CAMT +2023-10-02 15:39:00,60.935,60.935,60.89,60.89,2577.0,CAMT +2023-10-02 15:38:00,60.935,60.935,60.935,60.935,139.0,CAMT +2023-10-02 15:37:00,60.89,60.89,60.89,60.89,423.0,CAMT +2023-10-02 15:36:00,60.965,60.965,60.89,60.93,917.0,CAMT +2023-10-02 15:34:00,60.95,61.035,60.95,61.035,688.0,CAMT +2023-10-02 15:33:00,61.11,61.11,60.98,60.98,1963.0,CAMT +2023-10-02 15:32:00,61.015,61.105,60.99,61.105,1251.0,CAMT +2023-10-02 15:31:00,60.995,61.0,60.995,61.0,798.0,CAMT +2023-10-02 15:30:00,60.9,61.02,60.9,61.019,2422.0,CAMT +2023-10-02 15:29:00,60.855,60.9,60.855,60.86,1253.0,CAMT +2023-10-02 15:28:00,60.84,60.84,60.84,60.84,522.0,CAMT +2023-10-02 15:27:00,60.815,60.815,60.815,60.815,300.0,CAMT +2023-10-02 15:26:00,60.855,60.855,60.77,60.77,538.0,CAMT +2023-10-02 15:25:00,60.97,60.97,60.8,60.8,886.0,CAMT +2023-10-02 15:23:00,60.96,60.96,60.86,60.86,490.0,CAMT +2023-10-02 15:22:00,60.78,61.08,60.78,61.08,1132.0,CAMT +2023-10-02 15:21:00,60.755,60.755,60.755,60.755,118.0,CAMT +2023-10-02 15:20:00,60.645,60.755,60.645,60.755,2245.0,CAMT +2023-10-02 15:19:00,60.67,60.67,60.64,60.64,823.0,CAMT +2023-10-02 15:18:00,60.65,60.66,60.65,60.66,471.0,CAMT +2023-10-02 15:17:00,60.66,60.69,60.66,60.69,405.0,CAMT +2023-10-02 15:16:00,60.635,60.635,60.505,60.505,684.0,CAMT +2023-10-02 15:15:00,60.615,60.615,60.615,60.615,100.0,CAMT +2023-10-02 15:13:00,60.71,60.71,60.67,60.67,541.0,CAMT +2023-10-02 15:12:00,60.66,60.66,60.56,60.56,349.0,CAMT +2023-10-02 15:11:00,60.665,60.665,60.64,60.65,591.0,CAMT +2023-10-02 15:10:00,60.675,60.675,60.675,60.675,103.0,CAMT +2023-10-02 15:09:00,60.625,60.675,60.61,60.675,401.0,CAMT +2023-10-02 15:08:00,60.51,60.67,60.51,60.67,3103.0,CAMT +2023-10-02 15:07:00,60.445,60.52,60.445,60.48,1524.0,CAMT +2023-10-02 15:06:00,60.51,60.51,60.455,60.461,969.0,CAMT +2023-10-02 15:04:00,60.55,60.55,60.54,60.54,423.0,CAMT +2023-10-02 15:03:00,60.625,60.625,60.625,60.625,255.0,CAMT +2023-10-02 15:02:00,60.635,60.635,60.62,60.625,530.0,CAMT +2023-10-02 15:01:00,60.595,60.65,60.52,60.635,1990.0,CAMT +2023-10-02 15:00:00,60.525,60.58,60.525,60.58,414.0,CAMT +2023-10-02 14:59:00,60.63,60.723,60.6,60.723,653.0,CAMT +2023-10-02 14:57:00,60.65,60.65,60.65,60.65,478.0,CAMT +2023-10-02 14:56:00,60.75,60.75,60.75,60.75,162.0,CAMT +2023-10-02 14:54:00,60.85,60.85,60.73,60.73,931.0,CAMT +2023-10-02 14:53:00,60.895,60.895,60.895,60.895,828.0,CAMT +2023-10-02 14:52:00,60.805,60.805,60.805,60.805,127.0,CAMT +2023-10-02 14:51:00,60.635,60.72,60.635,60.72,2332.0,CAMT +2023-10-02 14:50:00,60.65,60.65,60.63,60.63,4502.0,CAMT +2023-10-02 14:49:00,60.6,60.67,60.6,60.645,1912.0,CAMT +2023-10-02 14:48:00,60.63,60.63,60.63,60.63,102.0,CAMT +2023-10-02 14:47:00,60.55,60.58,60.54,60.58,1821.0,CAMT +2023-10-02 14:45:00,60.635,60.7,60.62,60.62,2544.0,CAMT +2023-10-02 14:44:00,60.63,60.63,60.63,60.63,206.0,CAMT +2023-10-02 14:43:00,60.555,60.6,60.555,60.6,678.0,CAMT +2023-10-02 14:42:00,60.605,60.605,60.605,60.605,101.0,CAMT +2023-10-02 14:41:00,60.605,60.605,60.605,60.605,216.0,CAMT +2023-10-02 14:40:00,60.66,60.66,60.64,60.64,674.0,CAMT +2023-10-02 14:39:00,60.669,60.669,60.669,60.669,216.0,CAMT +2023-10-02 14:37:00,60.74,60.74,60.74,60.74,215.0,CAMT +2023-10-02 14:36:00,60.735,60.735,60.735,60.735,206.0,CAMT +2023-10-02 14:35:00,60.68,60.71,60.68,60.71,483.0,CAMT +2023-10-02 14:31:00,60.79,60.79,60.79,60.79,102.0,CAMT +2023-10-02 14:30:00,60.79,60.79,60.785,60.785,1241.0,CAMT +2023-10-02 14:29:00,60.74,60.74,60.735,60.735,564.0,CAMT +2023-10-02 14:28:00,60.66,60.725,60.64,60.725,1493.0,CAMT +2023-10-02 14:27:00,60.58,60.65,60.58,60.64,2649.0,CAMT +2023-10-02 14:26:00,60.52,60.585,60.52,60.52,492.0,CAMT +2023-10-02 14:24:00,60.55,60.57,60.53,60.57,1007.0,CAMT +2023-10-02 14:23:00,60.495,60.495,60.495,60.495,107.0,CAMT +2023-10-02 14:22:00,60.64,60.64,60.55,60.55,316.0,CAMT +2023-10-02 14:21:00,60.62,60.64,60.58,60.64,917.0,CAMT +2023-10-02 14:20:00,60.7,60.7,60.62,60.62,963.0,CAMT +2023-10-02 14:19:00,60.75,60.779,60.75,60.779,365.0,CAMT +2023-10-02 14:18:00,60.661,60.661,60.661,60.661,233.0,CAMT +2023-10-02 14:17:00,60.65,60.72,60.64,60.72,744.0,CAMT +2023-10-02 14:16:00,60.715,60.715,60.715,60.715,347.0,CAMT +2023-10-02 14:15:00,60.71,60.71,60.71,60.71,237.0,CAMT +2023-10-02 14:14:00,60.71,60.71,60.71,60.71,206.0,CAMT +2023-10-02 14:12:00,60.74,60.78,60.68,60.68,2248.0,CAMT +2023-10-02 14:11:00,60.655,60.655,60.655,60.655,431.0,CAMT +2023-10-02 14:10:00,60.48,60.48,60.43,60.47,1054.0,CAMT +2023-10-02 14:09:00,60.705,60.705,60.59,60.605,754.0,CAMT +2023-10-02 14:07:00,60.84,60.84,60.73,60.81,990.0,CAMT +2023-10-02 14:05:00,60.985,60.985,60.985,60.985,584.0,CAMT +2023-10-02 14:04:00,60.96,60.96,60.96,60.96,440.0,CAMT +2023-10-02 14:03:00,60.92,60.975,60.92,60.97,525.0,CAMT +2023-10-02 14:01:00,60.94,60.94,60.915,60.915,296.0,CAMT +2023-10-02 14:00:00,61.02,61.07,61.02,61.07,419.0,CAMT +2023-10-02 13:58:00,61.111,61.111,61.11,61.11,470.0,CAMT +2023-10-02 13:57:00,61.15,61.15,61.15,61.15,492.0,CAMT +2023-10-02 13:56:00,61.215,61.28,61.175,61.215,1192.0,CAMT +2023-10-02 13:54:00,61.105,61.105,61.105,61.105,283.0,CAMT +2023-10-02 13:53:00,61.203,61.205,61.175,61.175,307.0,CAMT +2023-10-02 13:51:00,61.18,61.18,61.13,61.18,468.0,CAMT +2023-10-02 13:49:00,61.22,61.22,61.22,61.22,105.0,CAMT +2023-10-02 13:47:00,61.37,61.37,61.2,61.2,1539.0,CAMT +2023-10-02 13:46:00,61.335,61.335,61.335,61.335,105.0,CAMT +2023-10-02 13:45:00,61.32,61.32,61.32,61.32,102.0,CAMT +2023-10-02 13:44:00,61.315,61.315,61.26,61.26,305.0,CAMT +2023-10-02 13:43:00,61.35,61.35,61.3,61.3,554.0,CAMT +2023-10-02 13:41:00,61.18,61.29,61.18,61.29,1759.0,CAMT +2023-10-02 13:40:00,61.18,61.225,61.18,61.18,404.0,CAMT +2023-10-02 13:39:00,61.175,61.175,61.175,61.175,112.0,CAMT +2023-10-02 13:38:00,61.175,61.175,61.175,61.175,211.0,CAMT +2023-10-02 13:37:00,61.24,61.24,61.24,61.24,112.0,CAMT +2023-10-02 13:36:00,61.12,61.175,61.12,61.175,248.0,CAMT +2023-10-02 13:34:00,61.119,61.119,61.119,61.119,172.0,CAMT +2023-10-02 13:33:00,61.22,61.22,61.11,61.11,1640.0,CAMT +2023-10-02 13:32:00,61.2,61.21,61.16,61.16,1463.0,CAMT +2023-10-02 13:31:00,61.26,61.27,61.24,61.24,539.0,CAMT +2023-10-02 13:30:00,61.15,61.26,61.145,61.26,2524.0,CAMT +2023-10-02 13:29:00,61.15,61.15,61.15,61.15,285.0,CAMT +2023-10-02 13:28:00,61.16,61.16,61.07,61.07,438.0,CAMT +2023-10-02 13:27:00,61.18,61.18,61.18,61.18,139.0,CAMT +2023-10-02 13:26:00,61.16,61.26,61.16,61.175,616.0,CAMT +2023-10-02 13:25:00,61.16,61.16,61.16,61.16,142.0,CAMT +2023-10-02 13:22:00,61.121,61.121,61.121,61.121,238.0,CAMT +2023-10-02 13:19:00,61.205,61.205,61.205,61.205,293.0,CAMT +2023-10-02 13:17:00,61.16,61.16,61.16,61.16,220.0,CAMT +2023-10-02 13:15:00,61.09,61.125,61.09,61.12,945.0,CAMT +2023-10-02 13:14:00,60.845,61.08,60.775,61.08,7602.0,CAMT +2023-10-02 13:13:00,60.86,60.86,60.85,60.85,463.0,CAMT +2023-10-02 13:11:00,61.01,61.01,60.98,60.98,525.0,CAMT +2023-10-02 13:10:00,61.01,61.01,60.99,60.99,212.0,CAMT +2023-10-02 13:09:00,60.95,61.01,60.95,61.01,647.0,CAMT +2023-10-02 13:07:00,60.935,60.935,60.935,60.935,106.0,CAMT +2023-10-02 13:06:00,61.14,61.14,60.91,60.925,1468.0,CAMT +2023-10-02 13:05:00,61.165,61.18,61.16,61.16,1051.0,CAMT +2023-10-02 13:04:00,61.27,61.27,61.209,61.209,944.0,CAMT +2023-10-02 13:03:00,61.29,61.29,61.22,61.27,633.0,CAMT +2023-10-02 13:02:00,61.315,61.315,61.315,61.315,103.0,CAMT +2023-10-02 13:01:00,61.3,61.3,61.3,61.3,100.0,CAMT +2023-10-02 13:00:00,61.34,61.34,61.295,61.295,296.0,CAMT +2023-10-02 12:59:00,61.36,61.38,61.36,61.37,947.0,CAMT +2023-10-02 12:58:00,61.365,61.429,61.365,61.429,629.0,CAMT +2023-10-02 12:57:00,61.36,61.43,61.36,61.43,869.0,CAMT +2023-10-02 12:56:00,61.45,61.45,61.285,61.3,1584.0,CAMT +2023-10-02 12:48:00,61.61,61.61,61.59,61.59,603.0,CAMT +2023-10-02 12:44:00,61.67,61.67,61.67,61.67,672.0,CAMT +2023-10-02 12:41:00,61.53,61.69,61.53,61.69,2868.0,CAMT +2023-10-02 12:40:00,61.48,61.54,61.48,61.53,757.0,CAMT +2023-10-02 12:37:00,61.485,61.6,61.485,61.51,1482.0,CAMT +2023-10-02 12:36:00,61.525,61.54,61.525,61.54,201.0,CAMT +2023-10-02 12:35:00,61.615,61.615,61.615,61.615,126.0,CAMT +2023-10-02 12:34:00,61.48,61.52,61.48,61.52,339.0,CAMT +2023-10-02 12:33:00,61.69,61.69,61.55,61.55,919.0,CAMT +2023-10-02 12:32:00,61.655,61.695,61.615,61.69,537.0,CAMT +2023-10-02 12:31:00,61.59,61.72,61.59,61.655,1335.0,CAMT +2023-10-02 12:30:00,61.59,61.655,61.59,61.655,340.0,CAMT +2023-10-02 12:29:00,61.59,61.59,61.59,61.59,101.0,CAMT +2023-10-02 12:28:00,61.585,61.585,61.585,61.585,306.0,CAMT +2023-10-02 12:27:00,61.62,61.62,61.62,61.62,235.0,CAMT +2023-10-02 12:26:00,61.615,61.615,61.615,61.615,278.0,CAMT +2023-10-02 12:25:00,61.69,61.69,61.69,61.69,119.0,CAMT +2023-10-02 12:23:00,61.68,61.68,61.68,61.68,201.0,CAMT +2023-10-02 12:20:00,61.59,61.59,61.59,61.59,472.0,CAMT +2023-10-02 12:18:00,61.755,61.755,61.755,61.755,234.0,CAMT +2023-10-02 12:15:00,61.69,61.8,61.69,61.72,1211.0,CAMT +2023-10-02 12:14:00,61.548,61.68,61.548,61.63,926.0,CAMT +2023-10-02 12:13:00,61.6,61.6,61.6,61.6,211.0,CAMT +2023-10-02 12:12:00,61.59,61.59,61.58,61.58,585.0,CAMT +2023-10-02 12:11:00,61.575,61.64,61.575,61.64,675.0,CAMT +2023-10-02 12:10:00,61.575,61.575,61.51,61.51,445.0,CAMT +2023-10-02 12:09:00,61.519,61.519,61.519,61.519,436.0,CAMT +2023-10-02 12:08:00,61.52,61.65,61.5,61.55,1724.0,CAMT +2023-10-02 12:07:00,61.555,61.555,61.555,61.555,126.0,CAMT +2023-10-02 12:06:00,61.525,61.525,61.52,61.52,303.0,CAMT +2023-10-02 12:02:00,61.765,61.765,61.765,61.765,250.0,CAMT +2023-10-02 12:01:00,61.88,61.88,61.77,61.77,2974.0,CAMT +2023-10-02 11:59:00,61.78,61.78,61.78,61.78,620.0,CAMT +2023-10-02 11:57:00,61.535,61.72,61.535,61.72,2209.0,CAMT +2023-10-02 11:56:00,61.545,61.545,61.545,61.545,101.0,CAMT +2023-10-02 11:55:00,61.525,61.537,61.525,61.538,238.0,CAMT +2023-10-02 11:53:00,61.815,61.815,61.37,61.38,2167.0,CAMT +2023-10-02 11:52:00,61.84,61.84,61.77,61.81,1359.0,CAMT +2023-10-02 11:51:00,61.77,61.77,61.77,61.77,321.0,CAMT +2023-10-02 11:50:00,61.7,61.7,61.7,61.7,222.0,CAMT +2023-10-02 11:49:00,61.7,61.77,61.7,61.7,525.0,CAMT +2023-10-02 11:48:00,61.71,61.71,61.71,61.71,516.0,CAMT +2023-10-02 11:47:00,61.73,61.73,61.72,61.72,240.0,CAMT +2023-10-02 11:45:00,61.72,61.72,61.69,61.69,453.0,CAMT +2023-10-02 11:43:00,61.73,61.73,61.73,61.73,352.0,CAMT +2023-10-02 11:42:00,61.785,61.845,61.78,61.845,412.0,CAMT +2023-10-02 11:40:00,61.76,61.85,61.76,61.76,649.0,CAMT +2023-10-02 11:39:00,61.82,61.82,61.82,61.82,164.0,CAMT +2023-10-02 11:38:00,61.82,61.82,61.82,61.82,294.0,CAMT +2023-10-02 11:37:00,61.91,61.91,61.91,61.91,198.0,CAMT +2023-10-02 11:36:00,62.0,62.0,62.0,62.0,197.0,CAMT +2023-10-02 11:34:00,62.13,62.13,62.13,62.13,406.0,CAMT +2023-10-02 11:33:00,62.24,62.24,62.24,62.24,473.0,CAMT +2023-10-02 11:31:00,62.33,62.33,62.33,62.33,132.0,CAMT +2023-10-02 11:30:00,62.33,62.33,62.26,62.26,746.0,CAMT +2023-10-02 11:28:00,62.39,62.48,62.39,62.47,679.0,CAMT +2023-10-02 11:27:00,62.4,62.4,62.397,62.4,1885.0,CAMT +2023-10-02 11:26:00,62.4,62.4,62.4,62.4,212.0,CAMT +2023-10-02 11:25:00,62.412,62.49,62.4,62.45,1999.0,CAMT +2023-10-02 11:24:00,62.4,62.43,62.37,62.42,1216.0,CAMT +2023-10-02 11:22:00,62.315,62.315,62.315,62.315,101.0,CAMT +2023-10-02 11:21:00,62.15,62.28,62.15,62.26,1997.0,CAMT +2023-10-02 11:20:00,62.125,62.16,62.125,62.16,717.0,CAMT +2023-10-02 11:18:00,62.16,62.16,62.16,62.16,229.0,CAMT +2023-10-02 11:17:00,62.25,62.25,62.25,62.25,979.0,CAMT +2023-10-02 11:16:00,62.18,62.32,62.18,62.3,870.0,CAMT +2023-10-02 11:13:00,61.845,62.06,61.845,62.0,2187.0,CAMT +2023-10-02 11:11:00,61.83,61.83,61.83,61.83,536.0,CAMT +2023-10-02 11:09:00,61.98,62.01,61.678,61.678,5198.0,CAMT +2023-10-02 11:08:00,62.03,62.03,62.03,62.03,188.0,CAMT +2023-10-02 11:05:00,62.125,62.125,62.125,62.125,331.0,CAMT +2023-10-02 11:04:00,62.167,62.167,62.167,62.167,101.0,CAMT +2023-10-02 11:03:00,62.21,62.21,62.175,62.175,775.0,CAMT +2023-10-02 11:02:00,62.15,62.19,62.13,62.19,1150.0,CAMT +2023-10-02 11:01:00,61.96,61.97,61.94,61.97,850.0,CAMT +2023-10-02 11:00:00,61.935,61.935,61.935,61.935,358.0,CAMT +2023-10-02 10:58:00,62.06,62.115,61.92,62.115,1701.0,CAMT +2023-10-02 10:57:00,62.181,62.181,62.12,62.12,292.0,CAMT +2023-10-02 10:56:00,62.26,62.26,62.12,62.17,1010.0,CAMT +2023-10-02 10:55:00,62.12,62.12,62.12,62.12,200.0,CAMT +2023-10-02 10:53:00,62.61,62.61,62.27,62.27,1328.0,CAMT +2023-10-02 10:52:00,62.58,62.58,62.58,62.58,643.0,CAMT +2023-10-02 10:50:00,62.28,62.58,62.28,62.49,2750.0,CAMT +2023-10-02 10:49:00,62.475,62.475,62.475,62.475,250.0,CAMT +2023-10-02 10:46:00,62.41,62.42,62.41,62.42,531.0,CAMT +2023-10-02 10:44:00,62.43,62.54,62.42,62.42,1171.0,CAMT +2023-10-02 10:43:00,62.51,62.51,62.51,62.51,930.0,CAMT +2023-10-02 10:41:00,62.66,62.66,62.59,62.59,452.0,CAMT +2023-10-02 10:40:00,62.725,62.725,62.725,62.725,172.0,CAMT +2023-10-02 10:38:00,62.86,62.86,62.86,62.86,344.0,CAMT +2023-10-02 10:37:00,62.89,62.89,62.89,62.89,179.0,CAMT +2023-10-02 10:36:00,63.03,63.05,63.03,63.045,1512.0,CAMT +2023-10-02 10:31:00,62.922,63.09,62.922,63.05,1460.0,CAMT +2023-10-02 10:28:00,62.96,63.079,62.96,63.08,1478.0,CAMT +2023-10-02 10:27:00,62.65,62.96,62.65,62.78,1000.0,CAMT +2023-10-02 10:26:00,62.915,62.915,62.915,62.915,138.0,CAMT +2023-10-02 10:25:00,62.749,62.748,62.748,62.749,794.0,CAMT +2023-10-02 10:22:00,62.7,62.7,62.7,62.7,294.0,CAMT +2023-10-02 10:18:00,63.06,63.21,63.06,63.13,479.0,CAMT +2023-10-02 10:17:00,63.04,63.04,63.04,63.04,181.0,CAMT +2023-10-02 10:15:00,62.845,62.845,62.845,62.845,1837.0,CAMT +2023-10-02 10:14:00,63.065,63.065,62.94,62.94,502.0,CAMT +2023-10-02 10:13:00,63.335,63.335,63.335,63.335,194.0,CAMT +2023-10-02 10:12:00,63.39,63.39,63.39,63.39,139.0,CAMT +2023-10-02 10:10:00,63.62,63.62,63.2,63.2,1943.0,CAMT +2023-10-02 10:08:00,63.53,63.53,63.53,63.53,182.0,CAMT +2023-10-02 10:07:00,63.4,63.535,63.4,63.535,1365.0,CAMT +2023-10-02 10:06:00,63.6,63.63,63.6,63.63,400.0,CAMT +2023-10-02 10:05:00,63.8,63.8,63.8,63.8,334.0,CAMT +2023-10-02 10:04:00,63.83,63.91,63.717,63.84,2089.0,CAMT +2023-10-02 10:03:00,63.76,63.76,63.683,63.684,836.0,CAMT +2023-10-02 10:02:00,63.78,63.78,63.78,63.78,1032.0,CAMT +2023-10-02 10:01:00,63.73,63.777,63.64,63.777,2119.0,CAMT +2023-10-02 10:00:00,63.79,63.85,63.79,63.82,617.0,CAMT +2023-10-02 09:58:00,63.834,63.834,63.834,63.834,824.0,CAMT +2023-10-02 09:57:00,63.73,63.85,63.73,63.85,891.0,CAMT +2023-10-02 09:56:00,63.73,63.73,63.73,63.73,323.0,CAMT +2023-10-02 09:55:00,63.67,63.73,63.645,63.645,6881.0,CAMT +2023-10-02 09:54:00,63.59,63.67,63.59,63.67,3935.0,CAMT +2023-10-02 09:53:00,63.55,63.55,63.46,63.46,295.0,CAMT +2023-10-02 09:51:00,63.521,63.521,63.44,63.515,1082.0,CAMT +2023-10-02 09:50:00,63.5,63.605,63.49,63.605,693.0,CAMT +2023-10-02 09:49:00,63.77,63.77,63.77,63.77,565.0,CAMT +2023-10-02 09:48:00,63.78,63.93,63.78,63.93,1385.0,CAMT +2023-10-02 09:46:00,63.84,63.84,63.82,63.83,801.0,CAMT +2023-10-02 09:45:00,63.76,63.81,63.76,63.8,1316.0,CAMT +2023-10-02 09:43:00,63.57,63.617,63.57,63.617,372.0,CAMT +2023-10-02 09:42:00,64.0,64.0,63.86,63.89,1292.0,CAMT +2023-10-02 09:41:00,64.115,64.115,64.115,64.115,281.0,CAMT +2023-10-02 09:40:00,63.84,64.09,63.75,64.02,2414.0,CAMT +2023-10-02 09:37:00,63.77,63.77,63.77,63.77,414.0,CAMT +2023-10-02 09:36:00,63.75,63.75,63.75,63.75,579.0,CAMT +2023-10-02 09:35:00,63.87,63.87,63.76,63.79,965.0,CAMT +2023-10-02 09:34:00,63.46,63.727,63.46,63.727,407.0,CAMT +2023-10-02 09:33:00,62.957,63.46,62.77,63.46,4332.0,CAMT +2023-10-02 09:32:00,62.715,62.715,62.715,62.715,1681.0,CAMT +2023-10-02 09:31:00,62.745,62.745,62.745,62.745,367.0,CAMT +2023-10-02 09:30:00,62.42,62.78,62.41,62.67,5082.0,CAMT +2023-10-02 09:21:00,63.65,63.65,63.65,63.65,2.0,CAMT +2023-10-02 09:04:00,63.7,63.7,63.7,63.7,113.0,CAMT +2023-10-02 07:27:00,62.0,62.0,62.0,62.0,10.0,CAMT +2023-10-02 07:13:00,61.91,62.09,61.89,62.09,109.0,CAMT +2023-10-02 07:06:00,62.01,62.01,62.0,62.0,39.0,CAMT +2023-10-02 04:05:00,61.73,61.81,61.73,61.81,600.0,CAMT +2023-10-02 04:00:00,62.0,62.0,61.56,61.57,121.0,CAMT +2023-09-29 18:48:00,62.01,62.01,62.01,62.01,3.0,CAMT +2023-09-29 17:51:00,62.01,62.01,62.01,62.01,4.0,CAMT +2023-09-29 17:39:00,62.31,62.31,62.3,62.3,354.0,CAMT +2023-09-29 17:33:00,62.29,62.3,62.29,62.3,10.0,CAMT +2023-09-29 16:55:00,65.26,65.26,65.26,65.26,2.0,CAMT +2023-09-29 16:40:00,62.02,62.02,62.02,62.02,2.0,CAMT +2023-09-29 16:11:00,62.3,62.3,62.3,62.3,3.0,CAMT +2023-09-29 16:05:00,62.0,62.0,62.0,62.0,1.0,CAMT +2023-09-29 16:02:00,62.3,62.3,62.3,62.3,5.0,CAMT +2023-09-29 16:00:00,62.22,62.26,62.22,62.26,26917.0,CAMT +2023-09-29 15:59:00,62.22,62.28,62.18,62.22,7290.0,CAMT +2023-09-29 15:58:00,62.225,62.25,62.17,62.17,3640.0,CAMT +2023-09-29 15:57:00,62.21,62.25,62.16,62.18,8735.0,CAMT +2023-09-29 15:56:00,62.2,62.21,62.12,62.15,4493.0,CAMT +2023-09-29 15:55:00,62.37,62.37,62.16,62.2,5700.0,CAMT +2023-09-29 15:54:00,62.41,62.42,62.27,62.36,2915.0,CAMT +2023-09-29 15:53:00,62.58,62.62,62.41,62.41,3908.0,CAMT +2023-09-29 15:52:00,62.56,62.67,62.56,62.57,3263.0,CAMT +2023-09-29 15:51:00,62.46,62.56,62.45,62.54,1576.0,CAMT +2023-09-29 15:50:00,62.48,62.5,62.23,62.5,1641.0,CAMT +2023-09-29 15:49:00,62.54,62.555,62.465,62.465,937.0,CAMT +2023-09-29 15:48:00,62.54,62.585,62.54,62.585,980.0,CAMT +2023-09-29 15:47:00,62.47,62.53,62.47,62.48,995.0,CAMT +2023-09-29 15:46:00,62.36,62.41,62.33,62.41,3401.0,CAMT +2023-09-29 15:45:00,62.336,62.336,62.29,62.29,1070.0,CAMT +2023-09-29 15:44:00,62.315,62.338,62.315,62.339,678.0,CAMT +2023-09-29 15:43:00,62.35,62.36,62.32,62.32,1199.0,CAMT +2023-09-29 15:42:00,62.29,62.29,62.2,62.2,681.0,CAMT +2023-09-29 15:41:00,62.26,62.3,62.16,62.16,593.0,CAMT +2023-09-29 15:40:00,62.25,62.25,62.25,62.25,588.0,CAMT +2023-09-29 15:39:00,62.3,62.31,62.26,62.26,602.0,CAMT +2023-09-29 15:38:00,62.3,62.3,62.25,62.27,758.0,CAMT +2023-09-29 15:37:00,62.348,62.36,62.29,62.29,3248.0,CAMT +2023-09-29 15:36:00,62.3,62.3,62.24,62.24,665.0,CAMT +2023-09-29 15:35:00,62.24,62.24,62.24,62.24,369.0,CAMT +2023-09-29 15:34:00,62.17,62.305,62.11,62.305,3500.0,CAMT +2023-09-29 15:33:00,62.16,62.17,62.16,62.16,964.0,CAMT +2023-09-29 15:32:00,62.13,62.21,62.13,62.21,896.0,CAMT +2023-09-29 15:31:00,62.09,62.215,62.09,62.215,403.0,CAMT +2023-09-29 15:30:00,62.275,62.275,62.1,62.11,617.0,CAMT +2023-09-29 15:29:00,62.25,62.26,62.25,62.25,420.0,CAMT +2023-09-29 15:27:00,62.19,62.295,62.19,62.295,473.0,CAMT +2023-09-29 15:26:00,62.42,62.5,62.16,62.32,2858.0,CAMT +2023-09-29 15:24:00,62.39,62.47,62.35,62.47,1687.0,CAMT +2023-09-29 15:23:00,62.25,62.39,62.2,62.39,2021.0,CAMT +2023-09-29 15:22:00,62.28,62.36,62.28,62.29,1775.0,CAMT +2023-09-29 15:21:00,62.4,62.44,62.4,62.44,476.0,CAMT +2023-09-29 15:20:00,62.35,62.35,62.32,62.32,805.0,CAMT +2023-09-29 15:19:00,62.34,62.39,62.34,62.39,640.0,CAMT +2023-09-29 15:18:00,62.22,62.41,62.22,62.41,1709.0,CAMT +2023-09-29 15:17:00,62.26,62.26,62.26,62.26,265.0,CAMT +2023-09-29 15:16:00,62.3,62.3,62.28,62.28,309.0,CAMT +2023-09-29 15:14:00,62.38,62.38,62.3,62.3,923.0,CAMT +2023-09-29 15:13:00,62.24,62.43,62.24,62.43,9998.0,CAMT +2023-09-29 15:12:00,62.29,62.29,62.29,62.29,310.0,CAMT +2023-09-29 15:11:00,62.17,62.18,62.17,62.18,468.0,CAMT +2023-09-29 15:10:00,62.16,62.16,62.14,62.14,553.0,CAMT +2023-09-29 15:09:00,62.27,62.27,62.27,62.27,246.0,CAMT +2023-09-29 15:08:00,62.3,62.4,62.29,62.31,1292.0,CAMT +2023-09-29 15:07:00,62.24,62.24,62.24,62.24,301.0,CAMT +2023-09-29 15:05:00,62.18,62.2,62.17,62.2,359.0,CAMT +2023-09-29 15:03:00,62.33,62.33,62.31,62.31,649.0,CAMT +2023-09-29 15:02:00,62.34,62.36,62.34,62.36,324.0,CAMT +2023-09-29 15:01:00,62.34,62.34,62.34,62.34,372.0,CAMT +2023-09-29 15:00:00,62.355,62.355,62.355,62.355,403.0,CAMT +2023-09-29 14:59:00,62.355,62.355,62.28,62.28,1052.0,CAMT +2023-09-29 14:58:00,62.28,62.28,62.28,62.28,205.0,CAMT +2023-09-29 14:56:00,62.16,62.16,62.16,62.16,308.0,CAMT +2023-09-29 14:55:00,62.33,62.33,62.2,62.31,3384.0,CAMT +2023-09-29 14:54:00,62.38,62.38,62.38,62.38,348.0,CAMT +2023-09-29 14:53:00,62.4,62.4,62.4,62.4,201.0,CAMT +2023-09-29 14:52:00,62.35,62.35,62.35,62.35,104.0,CAMT +2023-09-29 14:51:00,62.34,62.34,62.34,62.34,596.0,CAMT +2023-09-29 14:50:00,62.42,62.45,62.35,62.45,705.0,CAMT +2023-09-29 14:48:00,62.42,62.51,62.42,62.51,369.0,CAMT +2023-09-29 14:47:00,62.42,62.54,62.42,62.54,378.0,CAMT +2023-09-29 14:46:00,62.54,62.54,62.54,62.54,261.0,CAMT +2023-09-29 14:44:00,62.6,62.67,62.6,62.63,1466.0,CAMT +2023-09-29 14:43:00,62.535,62.6,62.535,62.57,1874.0,CAMT +2023-09-29 14:42:00,62.56,62.56,62.56,62.56,337.0,CAMT +2023-09-29 14:41:00,62.49,62.58,62.49,62.515,1513.0,CAMT +2023-09-29 14:40:00,62.43,62.43,62.43,62.43,288.0,CAMT +2023-09-29 14:39:00,62.44,62.44,62.43,62.43,333.0,CAMT +2023-09-29 14:38:00,62.45,62.45,62.43,62.44,503.0,CAMT +2023-09-29 14:37:00,62.45,62.49,62.42,62.49,1539.0,CAMT +2023-09-29 14:36:00,62.505,62.505,62.505,62.505,100.0,CAMT +2023-09-29 14:35:00,62.55,62.55,62.46,62.46,1006.0,CAMT +2023-09-29 14:34:00,62.51,62.51,62.51,62.51,102.0,CAMT +2023-09-29 14:33:00,62.48,62.52,62.48,62.52,633.0,CAMT +2023-09-29 14:31:00,62.625,62.625,62.54,62.54,791.0,CAMT +2023-09-29 14:29:00,62.67,62.86,62.46,62.46,2102.0,CAMT +2023-09-29 14:27:00,62.67,62.74,62.67,62.74,985.0,CAMT +2023-09-29 14:24:00,62.77,62.78,62.77,62.77,593.0,CAMT +2023-09-29 14:23:00,62.665,62.69,62.665,62.69,300.0,CAMT +2023-09-29 14:22:00,62.66,62.73,62.66,62.73,281.0,CAMT +2023-09-29 14:20:00,62.62,62.78,62.605,62.7,1857.0,CAMT +2023-09-29 14:19:00,62.7,62.7,62.65,62.65,300.0,CAMT +2023-09-29 14:18:00,62.615,62.615,62.615,62.615,324.0,CAMT +2023-09-29 14:17:00,62.715,62.715,62.585,62.585,1636.0,CAMT +2023-09-29 14:16:00,62.715,62.77,62.715,62.77,382.0,CAMT +2023-09-29 14:15:00,62.71,62.71,62.71,62.71,287.0,CAMT +2023-09-29 14:14:00,62.76,62.81,62.715,62.715,1187.0,CAMT +2023-09-29 14:13:00,62.645,62.74,62.645,62.74,1118.0,CAMT +2023-09-29 14:12:00,62.61,62.61,62.61,62.61,100.0,CAMT +2023-09-29 14:10:00,62.595,62.595,62.595,62.595,361.0,CAMT +2023-09-29 14:09:00,62.585,62.595,62.585,62.595,340.0,CAMT +2023-09-29 14:08:00,62.625,62.68,62.567,62.68,693.0,CAMT +2023-09-29 14:05:00,62.635,62.64,62.632,62.64,798.0,CAMT +2023-09-29 14:04:00,62.632,62.632,62.625,62.625,680.0,CAMT +2023-09-29 14:03:00,62.52,62.68,62.52,62.68,1582.0,CAMT +2023-09-29 14:01:00,62.51,62.55,62.51,62.55,923.0,CAMT +2023-09-29 14:00:00,62.54,62.54,62.54,62.54,584.0,CAMT +2023-09-29 13:58:00,62.61,62.66,62.51,62.51,1658.0,CAMT +2023-09-29 13:57:00,62.62,62.71,62.62,62.71,625.0,CAMT +2023-09-29 13:56:00,62.725,62.725,62.725,62.725,200.0,CAMT +2023-09-29 13:54:00,62.65,62.65,62.56,62.62,1018.0,CAMT +2023-09-29 13:53:00,62.62,62.65,62.62,62.65,1786.0,CAMT +2023-09-29 13:52:00,62.521,62.61,62.521,62.61,5737.0,CAMT +2023-09-29 13:51:00,62.69,62.69,62.62,62.675,889.0,CAMT +2023-09-29 13:50:00,62.72,62.72,62.69,62.69,208.0,CAMT +2023-09-29 13:48:00,62.85,62.85,62.729,62.729,719.0,CAMT +2023-09-29 13:47:00,62.91,62.95,62.845,62.95,1798.0,CAMT +2023-09-29 13:46:00,62.73,62.73,62.73,62.73,412.0,CAMT +2023-09-29 13:45:00,62.877,62.877,62.877,62.877,290.0,CAMT +2023-09-29 13:44:00,62.863,62.862,62.74,62.74,312.0,CAMT +2023-09-29 13:43:00,62.869,62.91,62.72,62.8,1675.0,CAMT +2023-09-29 13:41:00,62.75,62.75,62.75,62.75,164.0,CAMT +2023-09-29 13:40:00,62.72,62.72,62.7,62.7,449.0,CAMT +2023-09-29 13:38:00,62.89,62.89,62.89,62.89,200.0,CAMT +2023-09-29 13:36:00,62.795,62.9,62.795,62.85,1332.0,CAMT +2023-09-29 13:35:00,62.75,62.75,62.72,62.72,228.0,CAMT +2023-09-29 13:34:00,62.85,62.85,62.85,62.85,203.0,CAMT +2023-09-29 13:33:00,62.7,62.7,62.7,62.7,343.0,CAMT +2023-09-29 13:32:00,62.767,62.79,62.7,62.7,568.0,CAMT +2023-09-29 13:31:00,62.75,62.91,62.75,62.91,811.0,CAMT +2023-09-29 13:29:00,62.75,62.75,62.75,62.75,106.0,CAMT +2023-09-29 13:28:00,62.89,62.89,62.69,62.69,911.0,CAMT +2023-09-29 13:27:00,62.89,62.89,62.89,62.89,626.0,CAMT +2023-09-29 13:26:00,63.009,63.008,63.008,63.009,469.0,CAMT +2023-09-29 13:25:00,62.92,63.04,62.92,63.04,469.0,CAMT +2023-09-29 13:23:00,62.92,63.0,62.9,63.0,500.0,CAMT +2023-09-29 13:22:00,63.0,63.2,63.0,63.2,228.0,CAMT +2023-09-29 13:20:00,62.81,63.14,62.81,63.14,1907.0,CAMT +2023-09-29 13:18:00,62.95,62.95,62.95,62.95,267.0,CAMT +2023-09-29 13:17:00,62.76,62.95,62.76,62.95,332.0,CAMT +2023-09-29 13:16:00,62.98,62.98,62.98,62.98,254.0,CAMT +2023-09-29 13:15:00,63.06,63.06,62.78,62.79,6826.0,CAMT +2023-09-29 13:14:00,63.01,63.11,63.01,63.09,2751.0,CAMT +2023-09-29 13:13:00,63.23,63.23,63.03,63.05,2004.0,CAMT +2023-09-29 13:12:00,63.3,63.3,63.29,63.29,1066.0,CAMT +2023-09-29 13:11:00,63.32,63.32,63.32,63.32,202.0,CAMT +2023-09-29 13:09:00,63.395,63.395,63.302,63.302,419.0,CAMT +2023-09-29 13:08:00,63.405,63.405,63.301,63.301,1212.0,CAMT +2023-09-29 13:07:00,63.54,63.56,63.36,63.405,2217.0,CAMT +2023-09-29 13:06:00,63.565,63.59,63.565,63.565,567.0,CAMT +2023-09-29 13:05:00,63.58,63.6,63.56,63.565,2661.0,CAMT +2023-09-29 13:04:00,63.61,63.62,63.59,63.59,2153.0,CAMT +2023-09-29 13:03:00,63.585,63.61,63.54,63.6,2498.0,CAMT +2023-09-29 13:02:00,63.568,63.64,63.55,63.55,2273.0,CAMT +2023-09-29 13:01:00,63.59,63.67,63.56,63.64,3309.0,CAMT +2023-09-29 13:00:00,63.67,63.67,63.58,63.655,3071.0,CAMT +2023-09-29 12:58:00,63.68,63.68,63.675,63.675,502.0,CAMT +2023-09-29 12:57:00,63.71,63.71,63.71,63.71,291.0,CAMT +2023-09-29 12:56:00,63.575,63.575,63.575,63.575,265.0,CAMT +2023-09-29 12:53:00,63.575,63.575,63.575,63.575,107.0,CAMT +2023-09-29 12:52:00,63.58,63.58,63.575,63.575,436.0,CAMT +2023-09-29 12:51:00,63.59,63.59,63.59,63.59,133.0,CAMT +2023-09-29 12:50:00,63.78,63.78,63.635,63.635,3057.0,CAMT +2023-09-29 12:49:00,63.745,63.78,63.745,63.78,670.0,CAMT +2023-09-29 12:48:00,63.77,63.77,63.69,63.71,3035.0,CAMT +2023-09-29 12:47:00,63.695,63.8,63.65,63.75,4242.0,CAMT +2023-09-29 12:45:00,63.67,63.68,63.67,63.68,400.0,CAMT +2023-09-29 12:44:00,63.685,63.685,63.685,63.685,135.0,CAMT +2023-09-29 12:43:00,63.685,63.685,63.685,63.685,304.0,CAMT +2023-09-29 12:42:00,63.685,63.685,63.685,63.685,304.0,CAMT +2023-09-29 12:41:00,63.63,63.63,63.63,63.63,250.0,CAMT +2023-09-29 12:40:00,63.675,63.675,63.675,63.675,200.0,CAMT +2023-09-29 12:39:00,63.695,63.695,63.695,63.695,206.0,CAMT +2023-09-29 12:38:00,63.58,63.705,63.58,63.705,500.0,CAMT +2023-09-29 12:37:00,63.71,63.715,63.71,63.715,225.0,CAMT +2023-09-29 12:35:00,63.74,63.74,63.67,63.67,367.0,CAMT +2023-09-29 12:34:00,63.79,63.79,63.79,63.79,474.0,CAMT +2023-09-29 12:33:00,64.02,64.03,64.02,64.03,392.0,CAMT +2023-09-29 12:32:00,64.07,64.07,64.02,64.02,500.0,CAMT +2023-09-29 12:31:00,64.03,64.07,64.03,64.07,500.0,CAMT +2023-09-29 12:30:00,64.055,64.055,64.055,64.055,217.0,CAMT +2023-09-29 12:29:00,64.0,64.06,63.89,63.89,1691.0,CAMT +2023-09-29 12:27:00,64.07,64.07,64.07,64.07,332.0,CAMT +2023-09-29 12:26:00,64.145,64.22,64.07,64.145,1003.0,CAMT +2023-09-29 12:25:00,63.99,64.1,63.97,64.1,3354.0,CAMT +2023-09-29 12:24:00,63.86,63.86,63.86,63.86,514.0,CAMT +2023-09-29 12:23:00,63.925,63.925,63.925,63.925,401.0,CAMT +2023-09-29 12:22:00,63.88,63.93,63.88,63.93,808.0,CAMT +2023-09-29 12:21:00,63.895,63.92,63.865,63.865,529.0,CAMT +2023-09-29 12:20:00,63.895,63.9,63.865,63.865,595.0,CAMT +2023-09-29 12:19:00,63.92,63.92,63.88,63.88,1637.0,CAMT +2023-09-29 12:18:00,63.72,63.855,63.65,63.855,2471.0,CAMT +2023-09-29 12:17:00,63.61,63.61,63.61,63.61,259.0,CAMT +2023-09-29 12:14:00,63.65,63.7,63.65,63.7,709.0,CAMT +2023-09-29 12:13:00,63.78,63.78,63.78,63.78,330.0,CAMT +2023-09-29 12:12:00,63.905,63.905,63.845,63.845,303.0,CAMT +2023-09-29 12:08:00,63.79,63.8,63.78,63.78,1202.0,CAMT +2023-09-29 12:07:00,63.89,63.89,63.89,63.89,190.0,CAMT +2023-09-29 12:06:00,63.86,63.86,63.86,63.86,308.0,CAMT +2023-09-29 12:05:00,63.9,63.9,63.89,63.89,357.0,CAMT +2023-09-29 12:04:00,63.815,63.97,63.815,63.97,533.0,CAMT +2023-09-29 12:03:00,63.73,63.73,63.73,63.73,466.0,CAMT +2023-09-29 12:02:00,63.825,63.825,63.825,63.825,207.0,CAMT +2023-09-29 11:58:00,63.82,63.82,63.82,63.82,150.0,CAMT +2023-09-29 11:57:00,63.84,63.897,63.82,63.82,1177.0,CAMT +2023-09-29 11:55:00,63.82,63.82,63.82,63.82,797.0,CAMT +2023-09-29 11:54:00,63.76,63.8,63.61,63.8,2839.0,CAMT +2023-09-29 11:53:00,63.915,63.97,63.85,63.88,3624.0,CAMT +2023-09-29 11:52:00,63.95,63.95,63.95,63.95,210.0,CAMT +2023-09-29 11:51:00,63.73,63.96,63.73,63.96,2733.0,CAMT +2023-09-29 11:50:00,63.72,63.77,63.72,63.73,308.0,CAMT +2023-09-29 11:49:00,63.72,63.72,63.72,63.72,125.0,CAMT +2023-09-29 11:48:00,63.79,63.79,63.72,63.72,205.0,CAMT +2023-09-29 11:47:00,63.7,63.72,63.7,63.72,505.0,CAMT +2023-09-29 11:46:00,63.68,63.68,63.68,63.68,100.0,CAMT +2023-09-29 11:45:00,63.66,63.66,63.66,63.66,148.0,CAMT +2023-09-29 11:44:00,63.56,63.7,63.555,63.62,1054.0,CAMT +2023-09-29 11:43:00,63.665,63.665,63.5,63.505,4266.0,CAMT +2023-09-29 11:42:00,63.655,63.655,63.655,63.655,286.0,CAMT +2023-09-29 11:40:00,63.574,63.574,63.574,63.574,1429.0,CAMT +2023-09-29 11:39:00,63.655,63.655,63.52,63.52,370.0,CAMT +2023-09-29 11:38:00,63.86,63.87,63.68,63.68,2603.0,CAMT +2023-09-29 11:37:00,63.97,64.01,63.93,64.01,1000.0,CAMT +2023-09-29 11:36:00,63.92,63.92,63.92,63.92,561.0,CAMT +2023-09-29 11:35:00,63.7,63.94,63.68,63.92,7177.0,CAMT +2023-09-29 11:34:00,64.02,64.02,63.58,63.58,10955.0,CAMT +2023-09-29 11:33:00,64.14,64.15,64.1,64.1,1446.0,CAMT +2023-09-29 11:32:00,64.23,64.23,64.14,64.14,1428.0,CAMT +2023-09-29 11:31:00,64.22,64.22,64.22,64.22,940.0,CAMT +2023-09-29 11:30:00,64.242,64.245,64.175,64.18,3046.0,CAMT +2023-09-29 11:29:00,64.28,64.28,64.245,64.245,575.0,CAMT +2023-09-29 11:28:00,64.25,64.28,64.2,64.245,4768.0,CAMT +2023-09-29 11:27:00,64.25,64.26,64.2,64.25,5069.0,CAMT +2023-09-29 11:26:00,64.33,64.36,64.33,64.36,501.0,CAMT +2023-09-29 11:25:00,64.315,64.315,64.29,64.29,400.0,CAMT +2023-09-29 11:24:00,64.505,64.505,64.315,64.315,2098.0,CAMT +2023-09-29 11:22:00,64.48,64.48,64.425,64.48,898.0,CAMT +2023-09-29 11:21:00,64.335,64.4,64.335,64.4,896.0,CAMT +2023-09-29 11:20:00,64.175,64.31,64.175,64.31,3338.0,CAMT +2023-09-29 11:19:00,64.19,64.19,64.17,64.17,1250.0,CAMT +2023-09-29 11:18:00,64.15,64.17,64.15,64.17,2150.0,CAMT +2023-09-29 11:17:00,64.165,64.19,64.1,64.12,6720.0,CAMT +2023-09-29 11:16:00,64.22,64.22,64.165,64.165,843.0,CAMT +2023-09-29 11:15:00,64.105,64.22,63.99,64.22,1385.0,CAMT +2023-09-29 11:14:00,64.07,64.21,64.05,64.21,2489.0,CAMT +2023-09-29 11:12:00,64.13,64.13,64.13,64.13,212.0,CAMT +2023-09-29 11:11:00,64.13,64.13,64.03,64.13,444.0,CAMT +2023-09-29 11:10:00,64.06,64.06,64.06,64.06,150.0,CAMT +2023-09-29 11:09:00,64.13,64.13,64.13,64.13,100.0,CAMT +2023-09-29 11:08:00,64.052,64.052,64.052,64.052,224.0,CAMT +2023-09-29 11:07:00,64.185,64.185,64.185,64.185,155.0,CAMT +2023-09-29 11:05:00,64.13,64.19,64.13,64.19,236.0,CAMT +2023-09-29 11:03:00,64.14,64.14,64.135,64.135,270.0,CAMT +2023-09-29 11:02:00,64.285,64.35,64.13,64.14,1857.0,CAMT +2023-09-29 11:01:00,64.19,64.29,64.19,64.29,1444.0,CAMT +2023-09-29 11:00:00,64.225,64.225,64.14,64.19,601.0,CAMT +2023-09-29 10:59:00,64.19,64.26,64.19,64.26,338.0,CAMT +2023-09-29 10:58:00,64.17,64.19,64.16,64.19,657.0,CAMT +2023-09-29 10:57:00,63.9,64.165,63.9,64.165,8330.0,CAMT +2023-09-29 10:56:00,63.98,63.98,63.905,63.905,796.0,CAMT +2023-09-29 10:55:00,64.11,64.11,64.11,64.11,494.0,CAMT +2023-09-29 10:54:00,64.23,64.23,64.23,64.23,742.0,CAMT +2023-09-29 10:53:00,64.15,64.15,64.15,64.15,286.0,CAMT +2023-09-29 10:52:00,64.11,64.11,64.11,64.11,229.0,CAMT +2023-09-29 10:51:00,64.26,64.26,64.18,64.18,1138.0,CAMT +2023-09-29 10:49:00,64.28,64.29,64.28,64.29,885.0,CAMT +2023-09-29 10:47:00,64.29,64.29,64.29,64.29,187.0,CAMT +2023-09-29 10:45:00,64.18,64.18,64.18,64.18,119.0,CAMT +2023-09-29 10:44:00,64.35,64.35,64.24,64.24,1877.0,CAMT +2023-09-29 10:43:00,64.26,64.295,64.25,64.295,817.0,CAMT +2023-09-29 10:42:00,64.345,64.38,64.26,64.38,1082.0,CAMT +2023-09-29 10:41:00,64.39,64.44,64.28,64.28,585.0,CAMT +2023-09-29 10:40:00,64.395,64.4,64.28,64.28,301.0,CAMT +2023-09-29 10:38:00,64.35,64.35,64.35,64.35,210.0,CAMT +2023-09-29 10:37:00,64.24,64.24,64.24,64.24,202.0,CAMT +2023-09-29 10:36:00,64.26,64.37,64.24,64.37,1215.0,CAMT +2023-09-29 10:35:00,64.37,64.37,64.37,64.37,175.0,CAMT +2023-09-29 10:34:00,64.34,64.42,64.14,64.37,3466.0,CAMT +2023-09-29 10:33:00,64.34,64.34,64.34,64.34,247.0,CAMT +2023-09-29 10:32:00,64.26,64.305,64.195,64.305,1239.0,CAMT +2023-09-29 10:31:00,64.16,64.167,64.16,64.165,661.0,CAMT +2023-09-29 10:30:00,64.11,64.11,63.93,63.93,350.0,CAMT +2023-09-29 10:29:00,63.968,63.968,63.968,63.968,135.0,CAMT +2023-09-29 10:28:00,64.07,64.07,63.81,63.83,2756.0,CAMT +2023-09-29 10:27:00,64.1,64.2,64.1,64.16,517.0,CAMT +2023-09-29 10:26:00,64.085,64.085,64.085,64.085,290.0,CAMT +2023-09-29 10:25:00,64.17,64.226,64.17,64.226,1216.0,CAMT +2023-09-29 10:24:00,64.21,64.21,64.18,64.18,318.0,CAMT +2023-09-29 10:23:00,64.35,64.35,64.25,64.25,1498.0,CAMT +2023-09-29 10:22:00,64.45,64.45,64.44,64.44,988.0,CAMT +2023-09-29 10:21:00,64.575,64.575,64.575,64.575,625.0,CAMT +2023-09-29 10:20:00,64.54,64.62,64.485,64.485,1638.0,CAMT +2023-09-29 10:19:00,64.34,64.44,64.25,64.39,2767.0,CAMT +2023-09-29 10:18:00,64.25,64.25,64.25,64.25,915.0,CAMT +2023-09-29 10:17:00,64.32,64.355,64.2,64.351,3263.0,CAMT +2023-09-29 10:16:00,64.415,64.415,64.415,64.415,454.0,CAMT +2023-09-29 10:15:00,64.329,64.46,64.329,64.43,1542.0,CAMT +2023-09-29 10:14:00,64.25,64.44,64.2,64.44,1580.0,CAMT +2023-09-29 10:13:00,64.36,64.365,64.31,64.31,1652.0,CAMT +2023-09-29 10:11:00,64.4,64.4,64.4,64.4,201.0,CAMT +2023-09-29 10:10:00,64.57,64.57,64.57,64.57,585.0,CAMT +2023-09-29 10:09:00,64.47,64.57,64.47,64.57,500.0,CAMT +2023-09-29 10:07:00,64.5,64.5,64.435,64.435,1944.0,CAMT +2023-09-29 10:05:00,64.48,64.5,64.45,64.485,1786.0,CAMT +2023-09-29 10:02:00,64.66,64.66,64.55,64.55,304.0,CAMT +2023-09-29 10:01:00,64.74,64.79,64.71,64.71,871.0,CAMT +2023-09-29 10:00:00,64.5,64.68,64.383,64.68,1526.0,CAMT +2023-09-29 09:58:00,64.35,64.54,64.31,64.412,2426.0,CAMT +2023-09-29 09:55:00,64.28,64.28,64.28,64.28,415.0,CAMT +2023-09-29 09:54:00,64.348,64.47,64.27,64.27,2052.0,CAMT +2023-09-29 09:52:00,64.22,64.25,64.22,64.25,542.0,CAMT +2023-09-29 09:51:00,63.87,64.39,63.87,64.2,7805.0,CAMT +2023-09-29 09:50:00,63.945,63.98,63.86,63.86,1520.0,CAMT +2023-09-29 09:49:00,64.1,64.1,63.84,63.84,2335.0,CAMT +2023-09-29 09:48:00,64.051,64.24,64.051,64.24,1811.0,CAMT +2023-09-29 09:47:00,64.311,64.311,64.204,64.204,730.0,CAMT +2023-09-29 09:45:00,64.25,64.25,64.25,64.25,329.0,CAMT +2023-09-29 09:44:00,64.06,64.06,64.06,64.06,181.0,CAMT +2023-09-29 09:43:00,64.415,64.415,64.25,64.29,1586.0,CAMT +2023-09-29 09:42:00,64.41,64.46,64.41,64.46,520.0,CAMT +2023-09-29 09:41:00,64.276,64.305,64.175,64.305,1558.0,CAMT +2023-09-29 09:40:00,64.25,64.26,64.09,64.09,6441.0,CAMT +2023-09-29 09:39:00,64.37,64.46,64.31,64.46,1111.0,CAMT +2023-09-29 09:38:00,64.68,64.68,64.42,64.42,1637.0,CAMT +2023-09-29 09:37:00,64.68,64.79,64.54,64.68,2136.0,CAMT +2023-09-29 09:36:00,64.89,65.09,64.68,64.68,4472.0,CAMT +2023-09-29 09:35:00,64.935,65.08,64.91,65.08,10863.0,CAMT +2023-09-29 09:34:00,65.0,65.125,64.975,64.975,2017.0,CAMT +2023-09-29 09:33:00,64.84,64.9,64.81,64.81,2382.0,CAMT +2023-09-29 09:32:00,64.735,64.99,64.735,64.84,2637.0,CAMT +2023-09-29 09:31:00,64.48,64.97,64.47,64.47,1978.0,CAMT +2023-09-29 09:30:00,64.46,64.99,64.46,64.47,14570.0,CAMT +2023-09-29 09:28:00,65.41,65.41,65.4,65.4,315.0,CAMT +2023-09-29 09:27:00,65.4,65.4,65.4,65.4,79.0,CAMT +2023-09-29 09:24:00,65.75,65.75,65.75,65.75,2.0,CAMT +2023-09-29 09:22:00,65.7,65.7,65.7,65.7,15.0,CAMT +2023-09-29 09:20:00,65.4,65.74,65.4,65.74,75.0,CAMT +2023-09-29 09:19:00,65.15,65.33,65.15,65.33,473.0,CAMT +2023-09-29 09:18:00,65.1,65.1,65.1,65.1,5.0,CAMT +2023-09-29 09:17:00,65.32,65.32,65.32,65.32,100.0,CAMT +2023-09-29 09:16:00,65.11,65.11,65.1,65.1,100.0,CAMT +2023-09-29 09:10:00,65.3,65.3,65.3,65.3,5.0,CAMT +2023-09-29 09:05:00,65.2,65.2,65.2,65.2,93.0,CAMT +2023-09-29 09:03:00,65.44,65.44,65.35,65.35,3.0,CAMT +2023-09-29 09:02:00,65.2,65.2,65.2,65.2,5.0,CAMT +2023-09-29 09:01:00,65.4,65.4,65.4,65.4,1.0,CAMT +2023-09-29 09:00:00,65.2,65.2,65.2,65.2,2.0,CAMT +2023-09-29 08:59:00,65.2,65.2,65.2,65.2,2.0,CAMT +2023-09-29 08:57:00,65.11,65.11,65.11,65.11,200.0,CAMT +2023-09-29 08:56:00,65.03,65.03,65.0,65.0,26.0,CAMT +2023-09-29 08:55:00,65.02,65.02,64.95,64.98,344.0,CAMT +2023-09-29 08:54:00,68.18,68.18,68.18,68.18,1.0,CAMT +2023-09-29 08:52:00,68.18,68.18,68.18,68.18,1.0,CAMT +2023-09-29 08:51:00,64.99,64.99,64.97,64.97,102.0,CAMT +2023-09-29 08:50:00,64.71,64.71,64.71,64.71,1.0,CAMT +2023-09-29 08:44:00,64.5,64.5,64.5,64.5,186.0,CAMT +2023-09-29 08:42:00,64.49,64.49,64.49,64.49,5.0,CAMT +2023-09-29 08:40:00,64.5,64.5,64.5,64.5,197.0,CAMT +2023-09-29 08:06:00,64.06,64.06,64.06,64.06,5.0,CAMT +2023-09-29 08:01:00,64.24,64.24,64.24,64.24,10.0,CAMT +2023-09-29 08:00:00,64.98,65.25,64.0,64.01,16.0,CAMT +2023-09-29 07:17:00,64.02,64.02,64.02,64.02,29.0,CAMT +2023-09-29 06:23:00,63.71,63.71,63.71,63.71,180.0,CAMT +2023-09-29 05:23:00,63.7,63.71,63.7,63.71,95.0,CAMT +2023-09-29 05:02:00,64.5,64.5,64.1,64.1,75.0,CAMT +2023-09-29 04:45:00,64.51,64.51,64.5,64.5,58.0,CAMT diff --git a/data/CANF_2023_10_21.csv b/data/CANF_2023_10_21.csv new file mode 100644 index 000000000..a17e06670 --- /dev/null +++ b/data/CANF_2023_10_21.csv @@ -0,0 +1,220 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 20:00:00,2.06,2.06,2.06,2.06,100.0,CANF +2023-10-20 18:30:00,2.06,2.06,2.06,2.06,100.0,CANF +2023-10-20 16:10:00,2.06,2.06,2.06,2.06,200.0,CANF +2023-10-20 16:00:00,2.06,2.06,1.93,1.93,461.0,CANF +2023-10-20 15:54:00,2.06,2.06,2.06,2.06,243.0,CANF +2023-10-20 15:34:00,2.084,2.084,2.084,2.084,250.0,CANF +2023-10-20 15:04:00,2.09,2.09,2.09,2.09,100.0,CANF +2023-10-20 12:31:00,2.02,2.02,2.02,2.02,481.0,CANF +2023-10-20 12:27:00,2.01,2.01,2.01,2.01,200.0,CANF +2023-10-20 12:23:00,2.02,2.02,2.02,2.02,1362.0,CANF +2023-10-20 12:21:00,1.955,2.0,1.955,2.0,1700.0,CANF +2023-10-20 12:20:00,1.955,2.0,1.91,2.0,2691.0,CANF +2023-10-20 12:11:00,2.01,2.01,2.01,2.01,500.0,CANF +2023-10-20 12:10:00,1.93,1.93,1.93,1.93,621.0,CANF +2023-10-20 12:09:00,1.915,1.915,1.915,1.915,100.0,CANF +2023-10-20 12:05:00,1.93,1.93,1.906,1.915,999.0,CANF +2023-10-20 12:04:00,1.93,1.93,1.93,1.93,100.0,CANF +2023-10-20 12:03:00,1.93,2.01,1.915,1.915,2402.0,CANF +2023-10-20 12:00:00,2.03,2.03,2.02,2.02,2219.0,CANF +2023-10-20 11:39:00,2.02,2.02,2.02,2.02,500.0,CANF +2023-10-20 11:38:00,2.05,2.059,2.01,2.059,1700.0,CANF +2023-10-19 20:00:00,2.101,2.101,2.101,2.101,100.0,CANF +2023-10-19 18:30:00,2.101,2.101,2.101,2.101,100.0,CANF +2023-10-19 16:10:00,2.101,2.101,2.101,2.101,100.0,CANF +2023-10-19 16:00:00,2.101,2.12,2.101,2.12,257.0,CANF +2023-10-19 15:59:00,2.1,2.101,2.1,2.101,228.0,CANF +2023-10-19 15:06:00,2.13,2.13,2.13,2.13,450.0,CANF +2023-10-19 13:45:00,2.107,2.107,2.107,2.107,450.0,CANF +2023-10-19 12:34:00,2.16,2.16,2.16,2.16,100.0,CANF +2023-10-19 10:50:00,2.17,2.17,2.17,2.17,202.0,CANF +2023-10-19 09:24:00,2.2,2.2,2.2,2.2,2.0,CANF +2023-10-18 20:00:00,2.16,2.16,2.16,2.16,100.0,CANF +2023-10-18 18:30:00,2.16,2.16,2.16,2.16,100.0,CANF +2023-10-18 16:10:00,2.16,2.16,2.16,2.16,422.0,CANF +2023-10-18 16:00:00,2.16,2.22,2.16,2.22,944.0,CANF +2023-10-18 15:44:00,2.16,2.16,2.16,2.16,422.0,CANF +2023-10-18 14:01:00,2.225,2.225,2.225,2.225,100.0,CANF +2023-10-18 13:26:00,2.151,2.151,2.151,2.151,380.0,CANF +2023-10-18 13:15:00,2.225,2.225,2.225,2.225,595.0,CANF +2023-10-18 12:50:00,2.21,2.21,2.21,2.21,290.0,CANF +2023-10-18 10:51:00,2.178,2.178,2.178,2.178,137.0,CANF +2023-10-18 10:40:00,2.17,2.17,2.12,2.12,600.0,CANF +2023-10-18 10:30:00,2.14,2.14,2.13,2.14,1289.0,CANF +2023-10-18 10:25:00,2.141,2.141,2.141,2.141,100.0,CANF +2023-10-18 09:57:00,2.22,2.22,2.21,2.22,1600.0,CANF +2023-10-17 20:00:00,2.29,2.29,2.29,2.29,100.0,CANF +2023-10-17 18:30:00,2.29,2.29,2.29,2.29,100.0,CANF +2023-10-17 16:10:00,2.29,2.29,2.29,2.29,100.0,CANF +2023-10-17 16:00:00,2.29,2.29,2.29,2.29,200.0,CANF +2023-10-17 15:58:00,2.29,2.29,2.29,2.29,218.0,CANF +2023-10-17 13:46:00,2.261,2.261,2.26,2.26,304.0,CANF +2023-10-16 20:00:00,2.3,2.3,2.3,2.3,100.0,CANF +2023-10-16 18:30:00,2.3,2.3,2.3,2.3,100.0,CANF +2023-10-16 16:10:00,2.3,2.3,2.3,2.3,1320.0,CANF +2023-10-16 16:01:00,2.25,2.25,2.25,2.25,2.0,CANF +2023-10-16 16:00:00,2.3,2.3,2.3,2.3,2640.0,CANF +2023-10-16 15:17:00,2.3,2.3,2.3,2.3,1400.0,CANF +2023-10-16 14:33:00,2.285,2.285,2.285,2.285,100.0,CANF +2023-10-16 13:03:00,2.24,2.24,2.24,2.24,225.0,CANF +2023-10-16 12:53:00,2.193,2.193,2.193,2.193,1000.0,CANF +2023-10-16 12:25:00,2.235,2.235,2.235,2.235,700.0,CANF +2023-10-16 11:31:00,2.3,2.3,2.3,2.3,100.0,CANF +2023-10-13 20:00:00,2.28,2.28,2.28,2.28,100.0,CANF +2023-10-13 18:30:00,2.28,2.28,2.28,2.28,100.0,CANF +2023-10-13 16:10:00,2.28,2.28,2.28,2.28,100.0,CANF +2023-10-13 16:00:00,2.28,2.28,2.28,2.28,200.0,CANF +2023-10-13 15:59:00,2.27,2.28,2.27,2.28,383.0,CANF +2023-10-13 15:28:00,2.17,2.17,2.17,2.17,166.0,CANF +2023-10-13 15:19:00,2.22,2.22,2.22,2.22,100.0,CANF +2023-10-13 15:11:00,2.22,2.22,2.22,2.22,200.0,CANF +2023-10-13 15:08:00,2.18,2.18,2.18,2.18,160.0,CANF +2023-10-13 12:40:00,2.26,2.26,2.18,2.18,500.0,CANF +2023-10-13 11:28:00,2.261,2.261,2.261,2.261,150.0,CANF +2023-10-12 20:00:00,2.276,2.276,2.276,2.276,100.0,CANF +2023-10-12 18:30:00,2.276,2.276,2.276,2.276,100.0,CANF +2023-10-12 16:10:00,2.276,2.276,2.276,2.276,100.0,CANF +2023-10-12 16:00:00,2.276,2.32,2.276,2.32,300.0,CANF +2023-10-12 15:53:00,2.276,2.276,2.276,2.276,100.0,CANF +2023-10-12 15:51:00,2.3,2.32,2.3,2.32,200.0,CANF +2023-10-12 15:50:00,2.29,2.29,2.29,2.29,300.0,CANF +2023-10-12 15:16:00,2.279,2.279,2.279,2.279,300.0,CANF +2023-10-12 14:31:00,2.29,2.29,2.29,2.29,100.0,CANF +2023-10-12 10:08:00,2.24,2.27,2.24,2.27,1797.0,CANF +2023-10-12 09:22:00,2.3,2.3,2.3,2.3,5.0,CANF +2023-10-11 20:00:00,2.34,2.34,2.34,2.34,100.0,CANF +2023-10-11 18:30:00,2.34,2.34,2.34,2.34,100.0,CANF +2023-10-11 16:18:00,2.39,2.39,2.39,2.39,500.0,CANF +2023-10-11 16:10:00,2.34,2.34,2.34,2.34,100.0,CANF +2023-10-11 16:00:00,2.34,2.34,2.34,2.34,200.0,CANF +2023-10-11 15:59:00,2.34,2.34,2.34,2.34,204.0,CANF +2023-10-11 15:57:00,2.39,2.39,2.39,2.39,270.0,CANF +2023-10-11 11:24:00,2.32,2.32,2.31,2.31,1419.0,CANF +2023-10-11 10:15:00,2.41,2.41,2.41,2.41,187.0,CANF +2023-10-11 09:32:00,2.331,2.331,2.331,2.331,380.0,CANF +2023-10-11 07:00:00,2.4,2.4,2.4,2.4,48.0,CANF +2023-10-10 20:00:00,2.41,2.41,2.41,2.41,936.0,CANF +2023-10-10 18:30:00,2.41,2.41,2.41,2.41,936.0,CANF +2023-10-10 16:10:00,2.41,2.41,2.41,2.41,936.0,CANF +2023-10-10 16:00:00,2.41,2.41,2.36,2.36,3008.0,CANF +2023-10-10 15:57:00,2.36,2.36,2.36,2.36,394.0,CANF +2023-10-10 15:42:00,2.31,2.31,2.3,2.3,1598.0,CANF +2023-10-10 15:35:00,2.38,2.38,2.38,2.38,937.0,CANF +2023-10-10 14:55:00,2.31,2.31,2.3,2.305,1502.0,CANF +2023-10-10 13:39:00,2.39,2.39,2.39,2.39,100.0,CANF +2023-10-10 13:21:00,2.263,2.384,2.263,2.384,9940.0,CANF +2023-10-10 13:19:00,2.205,2.21,2.205,2.21,851.0,CANF +2023-10-10 12:54:00,2.2,2.2,2.2,2.2,200.0,CANF +2023-10-10 12:53:00,2.2,2.2,2.2,2.2,200.0,CANF +2023-10-10 12:34:00,2.205,2.21,2.205,2.21,200.0,CANF +2023-10-10 12:24:00,2.23,2.23,2.21,2.21,300.0,CANF +2023-10-10 12:22:00,2.215,2.22,2.215,2.22,200.0,CANF +2023-10-10 11:53:00,2.23,2.23,2.23,2.23,486.0,CANF +2023-10-10 11:52:00,2.23,2.23,2.23,2.23,400.0,CANF +2023-10-10 11:49:00,2.24,2.24,2.24,2.24,207.0,CANF +2023-10-10 11:47:00,2.24,2.242,2.24,2.242,200.0,CANF +2023-10-10 11:42:00,2.23,2.24,2.23,2.24,200.0,CANF +2023-10-10 11:41:00,2.23,2.23,2.23,2.23,300.0,CANF +2023-10-10 11:36:00,2.23,2.23,2.22,2.22,200.0,CANF +2023-10-10 11:27:00,2.25,2.25,2.25,2.25,500.0,CANF +2023-10-10 11:25:00,2.26,2.26,2.255,2.255,423.0,CANF +2023-10-10 11:24:00,2.26,2.26,2.26,2.26,100.0,CANF +2023-10-10 11:22:00,2.27,2.27,2.27,2.27,100.0,CANF +2023-10-10 07:07:00,2.17,2.17,2.17,2.17,3.0,CANF +2023-10-09 20:00:00,2.16,2.16,2.16,2.16,100.0,CANF +2023-10-09 18:30:00,2.16,2.16,2.16,2.16,100.0,CANF +2023-10-09 17:22:00,2.18,2.18,2.18,2.18,31.0,CANF +2023-10-09 16:10:00,2.16,2.16,2.16,2.16,100.0,CANF +2023-10-09 16:00:00,2.16,2.26,2.16,2.26,300.0,CANF +2023-10-09 15:57:00,2.264,2.31,2.16,2.16,5203.0,CANF +2023-10-09 13:45:00,2.359,2.359,2.359,2.359,100.0,CANF +2023-10-09 13:41:00,2.307,2.307,2.306,2.307,300.0,CANF +2023-10-09 13:38:00,2.36,2.36,2.36,2.36,250.0,CANF +2023-10-09 12:56:00,2.3,2.3,2.3,2.3,100.0,CANF +2023-10-09 12:39:00,2.308,2.308,2.308,2.308,380.0,CANF +2023-10-09 12:25:00,2.315,2.315,2.315,2.315,401.0,CANF +2023-10-09 10:33:00,2.343,2.343,2.33,2.33,400.0,CANF +2023-10-09 10:04:00,2.315,2.315,2.315,2.315,500.0,CANF +2023-10-09 09:31:00,2.35,2.35,2.35,2.35,642.0,CANF +2023-10-09 09:30:00,2.35,2.35,2.33,2.35,1761.0,CANF +2023-10-09 08:00:00,2.36,2.36,2.34,2.34,2700.0,CANF +2023-10-09 07:10:00,2.3,2.3,2.28,2.28,294.0,CANF +2023-10-09 07:04:00,2.36,2.36,2.36,2.36,2100.0,CANF +2023-10-09 07:01:00,2.36,2.36,2.36,2.36,500.0,CANF +2023-10-09 07:00:00,2.28,2.36,2.28,2.36,306.0,CANF +2023-10-06 20:00:00,2.44,2.44,2.44,2.44,100.0,CANF +2023-10-06 18:30:00,2.44,2.44,2.44,2.44,100.0,CANF +2023-10-06 16:10:00,2.44,2.44,2.44,2.44,1700.0,CANF +2023-10-06 16:00:00,2.44,2.44,2.44,2.44,3400.0,CANF +2023-10-06 13:32:00,2.41,2.44,2.41,2.44,2263.0,CANF +2023-10-06 13:10:00,2.4,2.4,2.4,2.4,226.0,CANF +2023-10-06 12:42:00,2.4,2.4,2.4,2.4,196.0,CANF +2023-10-06 10:00:00,2.39,2.39,2.38,2.38,739.0,CANF +2023-10-05 20:00:00,2.39,2.39,2.39,2.39,100.0,CANF +2023-10-05 18:30:00,2.39,2.39,2.39,2.39,100.0,CANF +2023-10-05 18:07:00,2.4,2.4,2.4,2.4,5.0,CANF +2023-10-05 17:26:00,2.51,2.51,2.51,2.51,5.0,CANF +2023-10-05 16:10:00,2.39,2.39,2.39,2.39,150.0,CANF +2023-10-05 16:00:00,2.39,2.39,2.39,2.39,300.0,CANF +2023-10-05 10:02:00,2.39,2.39,2.39,2.39,150.0,CANF +2023-10-05 09:40:00,2.39,2.39,2.39,2.39,400.0,CANF +2023-10-05 08:00:00,2.43,2.43,2.43,2.43,95.0,CANF +2023-10-04 20:00:00,2.43,2.43,2.43,2.43,100.0,CANF +2023-10-04 18:30:00,2.43,2.43,2.43,2.43,100.0,CANF +2023-10-04 16:10:00,2.43,2.43,2.43,2.43,131.0,CANF +2023-10-04 16:00:00,2.43,2.43,2.43,2.43,262.0,CANF +2023-10-04 15:15:00,2.45,2.45,2.43,2.43,500.0,CANF +2023-10-04 14:48:00,2.46,2.46,2.46,2.46,224.0,CANF +2023-10-04 12:28:00,2.42,2.42,2.42,2.42,150.0,CANF +2023-10-04 11:46:00,2.5,2.5,2.5,2.5,100.0,CANF +2023-10-03 20:00:00,2.42,2.42,2.42,2.42,100.0,CANF +2023-10-03 18:30:00,2.42,2.42,2.42,2.42,100.0,CANF +2023-10-03 16:10:00,2.42,2.42,2.42,2.42,100.0,CANF +2023-10-03 16:00:00,2.45,2.45,2.42,2.43,206.0,CANF +2023-10-03 15:13:00,2.44,2.44,2.42,2.42,400.0,CANF +2023-10-03 14:48:00,2.43,2.44,2.43,2.44,600.0,CANF +2023-10-03 14:45:00,2.44,2.44,2.44,2.44,100.0,CANF +2023-10-03 13:55:00,2.42,2.42,2.42,2.42,200.0,CANF +2023-10-03 13:43:00,2.43,2.43,2.43,2.43,155.0,CANF +2023-10-03 13:30:00,2.42,2.42,2.4,2.42,634.0,CANF +2023-10-03 12:11:00,2.49,2.49,2.49,2.49,400.0,CANF +2023-10-03 10:03:00,2.62,2.62,2.62,2.62,200.0,CANF +2023-10-03 09:56:00,2.56,2.56,2.56,2.56,299.0,CANF +2023-10-03 09:52:00,2.56,2.56,2.56,2.56,359.0,CANF +2023-10-03 09:43:00,2.46,2.47,2.4,2.4,2500.0,CANF +2023-10-02 20:00:00,2.49,2.49,2.49,2.49,100.0,CANF +2023-10-02 18:30:00,2.49,2.49,2.49,2.49,100.0,CANF +2023-10-02 16:10:00,2.49,2.49,2.49,2.49,400.0,CANF +2023-10-02 16:00:00,2.49,2.57,2.49,2.57,900.0,CANF +2023-10-02 15:58:00,2.49,2.49,2.49,2.49,501.0,CANF +2023-10-02 15:55:00,2.51,2.51,2.51,2.51,110.0,CANF +2023-10-02 15:40:00,2.52,2.52,2.52,2.52,107.0,CANF +2023-10-02 13:07:00,2.52,2.54,2.52,2.54,705.0,CANF +2023-10-02 12:51:00,2.525,2.525,2.525,2.525,196.0,CANF +2023-10-02 12:14:00,2.579,2.579,2.579,2.579,954.0,CANF +2023-10-02 11:30:00,2.529,2.529,2.529,2.529,200.0,CANF +2023-10-02 11:27:00,2.59,2.59,2.59,2.59,300.0,CANF +2023-10-02 10:33:00,2.555,2.57,2.555,2.57,588.0,CANF +2023-10-02 10:18:00,2.546,2.546,2.546,2.546,145.0,CANF +2023-10-02 10:17:00,2.545,2.545,2.545,2.545,200.0,CANF +2023-10-02 09:33:00,2.6,2.6,2.6,2.6,300.0,CANF +2023-10-02 08:03:00,2.77,2.77,2.77,2.77,4.0,CANF +2023-10-02 06:10:00,2.65,2.65,2.65,2.65,20.0,CANF +2023-10-02 05:30:00,2.52,2.52,2.52,2.52,4.0,CANF +2023-09-29 20:00:00,2.65,2.65,2.65,2.65,100.0,CANF +2023-09-29 18:30:00,2.65,2.65,2.65,2.65,100.0,CANF +2023-09-29 17:43:00,2.52,2.52,2.52,2.52,4.0,CANF +2023-09-29 16:10:00,2.65,2.65,2.65,2.65,100.0,CANF +2023-09-29 16:00:00,2.6,2.65,2.6,2.6,301.0,CANF +2023-09-29 15:52:00,2.65,2.65,2.65,2.65,100.0,CANF +2023-09-29 15:50:00,2.6,2.6,2.6,2.6,101.0,CANF +2023-09-29 15:08:00,2.59,2.59,2.59,2.59,100.0,CANF +2023-09-29 13:28:00,2.69,2.69,2.69,2.69,100.0,CANF +2023-09-29 11:35:00,2.51,2.51,2.51,2.51,873.0,CANF +2023-09-29 11:34:00,2.505,2.51,2.505,2.51,425.0,CANF +2023-09-29 11:33:00,2.505,2.505,2.505,2.505,125.0,CANF +2023-09-29 11:32:00,2.5,2.5,2.5,2.5,176.0,CANF +2023-09-29 11:17:00,2.5,2.5,2.5,2.5,100.0,CANF +2023-09-29 10:21:00,2.474,2.474,2.474,2.474,267.0,CANF +2023-09-29 09:24:00,2.44,2.44,2.44,2.44,50.0,CANF diff --git a/data/CANG_2023_10_21.csv b/data/CANG_2023_10_21.csv new file mode 100644 index 000000000..e687fd17b --- /dev/null +++ b/data/CANG_2023_10_21.csv @@ -0,0 +1,789 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:27:00,1.15,1.15,1.15,1.15,4.0,CANG +2023-10-20 19:09:00,1.19,1.19,1.19,1.19,1.0,CANG +2023-10-20 19:05:00,1.12,1.12,1.12,1.12,40.0,CANG +2023-10-20 19:00:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-20 18:30:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-20 18:17:00,1.15,1.15,1.15,1.15,2.0,CANG +2023-10-20 17:52:00,1.14,1.14,1.14,1.14,20.0,CANG +2023-10-20 17:47:00,1.13,1.13,1.13,1.13,2.0,CANG +2023-10-20 17:12:00,1.13,1.13,1.13,1.13,2.0,CANG +2023-10-20 17:02:00,1.14,1.14,1.14,1.14,2.0,CANG +2023-10-20 16:59:00,1.178,1.178,1.178,1.178,20.0,CANG +2023-10-20 16:52:00,1.12,1.12,1.12,1.12,130.0,CANG +2023-10-20 16:45:00,1.19,1.19,1.19,1.19,1.0,CANG +2023-10-20 16:25:00,1.19,1.19,1.19,1.19,7.0,CANG +2023-10-20 16:10:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-20 16:08:00,1.19,1.19,1.19,1.19,2.0,CANG +2023-10-20 16:05:00,1.18,1.18,1.18,1.18,80.0,CANG +2023-10-20 16:00:00,1.16,1.18,1.15,1.16,241.0,CANG +2023-10-20 15:59:00,1.16,1.16,1.16,1.16,176.0,CANG +2023-10-20 15:50:00,1.16,1.16,1.16,1.16,636.0,CANG +2023-10-20 15:47:00,1.17,1.17,1.17,1.17,100.0,CANG +2023-10-20 15:41:00,1.14,1.14,1.14,1.14,209.0,CANG +2023-10-20 15:29:00,1.18,1.18,1.18,1.18,440.0,CANG +2023-10-20 15:28:00,1.18,1.18,1.18,1.18,350.0,CANG +2023-10-20 15:26:00,1.18,1.18,1.18,1.18,400.0,CANG +2023-10-20 15:25:00,1.18,1.18,1.18,1.18,330.0,CANG +2023-10-20 15:19:00,1.17,1.17,1.17,1.17,150.0,CANG +2023-10-20 14:57:00,1.13,1.17,1.13,1.17,1717.0,CANG +2023-10-20 14:56:00,1.16,1.16,1.16,1.16,1310.0,CANG +2023-10-20 14:34:00,1.15,1.15,1.15,1.15,200.0,CANG +2023-10-20 14:15:00,1.15,1.15,1.15,1.15,600.0,CANG +2023-10-20 13:50:00,1.15,1.15,1.145,1.145,6481.0,CANG +2023-10-20 13:48:00,1.12,1.12,1.12,1.12,501.0,CANG +2023-10-20 13:42:00,1.12,1.12,1.12,1.12,603.0,CANG +2023-10-20 13:00:00,1.122,1.122,1.122,1.122,150.0,CANG +2023-10-20 11:29:00,1.123,1.123,1.123,1.123,172.0,CANG +2023-10-20 11:07:00,1.135,1.135,1.135,1.135,100.0,CANG +2023-10-20 10:49:00,1.14,1.14,1.14,1.14,439.0,CANG +2023-10-20 10:14:00,1.12,1.12,1.12,1.12,2609.0,CANG +2023-10-20 10:13:00,1.15,1.15,1.15,1.15,800.0,CANG +2023-10-20 10:04:00,1.15,1.15,1.15,1.15,2079.0,CANG +2023-10-20 09:56:00,1.15,1.15,1.15,1.15,1000.0,CANG +2023-10-20 09:50:00,1.16,1.16,1.16,1.16,103.0,CANG +2023-10-20 09:36:00,1.16,1.16,1.16,1.16,600.0,CANG +2023-10-20 09:34:00,1.16,1.16,1.16,1.16,200.0,CANG +2023-10-20 09:31:00,1.155,1.16,1.155,1.16,601.0,CANG +2023-10-20 09:30:00,1.15,1.15,1.15,1.15,1005.0,CANG +2023-10-20 09:26:00,1.15,1.15,1.15,1.15,5.0,CANG +2023-10-20 08:09:00,1.15,1.15,1.15,1.15,10.0,CANG +2023-10-20 08:03:00,1.11,1.11,1.11,1.11,1.0,CANG +2023-10-20 08:00:00,1.105,1.16,1.1,1.1,280.0,CANG +2023-10-19 19:52:00,1.16,1.16,1.16,1.16,40.0,CANG +2023-10-19 19:01:00,1.16,1.16,1.16,1.16,1.0,CANG +2023-10-19 19:00:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-19 18:59:00,1.16,1.16,1.16,1.16,2.0,CANG +2023-10-19 18:58:00,1.16,1.16,1.13,1.13,4.0,CANG +2023-10-19 18:42:00,1.1,1.1,1.1,1.1,2.0,CANG +2023-10-19 18:41:00,1.1,1.1,1.1,1.1,10.0,CANG +2023-10-19 18:38:00,1.12,1.12,1.12,1.12,200.0,CANG +2023-10-19 18:33:00,1.16,1.16,1.16,1.16,20.0,CANG +2023-10-19 18:30:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-19 17:18:00,1.16,1.16,1.16,1.16,10.0,CANG +2023-10-19 16:48:00,1.12,1.12,1.12,1.12,2.0,CANG +2023-10-19 16:19:00,1.16,1.16,1.16,1.16,14.0,CANG +2023-10-19 16:10:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-19 16:09:00,1.16,1.16,1.16,1.16,1.0,CANG +2023-10-19 16:08:00,1.12,1.12,1.12,1.12,2.0,CANG +2023-10-19 16:02:00,1.169,1.169,1.169,1.169,1000.0,CANG +2023-10-19 16:00:00,1.15,1.15,1.13,1.15,325.0,CANG +2023-10-19 15:59:00,1.15,1.15,1.15,1.15,1699.0,CANG +2023-10-19 15:51:00,1.124,1.124,1.124,1.124,1000.0,CANG +2023-10-19 15:06:00,1.147,1.147,1.147,1.147,183.0,CANG +2023-10-19 14:48:00,1.14,1.14,1.14,1.14,836.0,CANG +2023-10-19 14:45:00,1.14,1.141,1.14,1.14,2048.0,CANG +2023-10-19 14:34:00,1.14,1.14,1.14,1.14,123.0,CANG +2023-10-19 14:33:00,1.14,1.14,1.14,1.14,301.0,CANG +2023-10-19 13:35:00,1.14,1.14,1.14,1.14,2000.0,CANG +2023-10-19 13:16:00,1.15,1.15,1.15,1.15,701.0,CANG +2023-10-19 13:15:00,1.15,1.15,1.15,1.15,201.0,CANG +2023-10-19 12:45:00,1.14,1.14,1.14,1.14,220.0,CANG +2023-10-19 12:37:00,1.15,1.16,1.14,1.16,4366.0,CANG +2023-10-19 11:52:00,1.145,1.145,1.145,1.145,100.0,CANG +2023-10-19 11:13:00,1.145,1.145,1.145,1.145,100.0,CANG +2023-10-19 11:02:00,1.124,1.124,1.124,1.124,676.0,CANG +2023-10-19 09:52:00,1.124,1.124,1.124,1.124,543.0,CANG +2023-10-19 09:44:00,1.12,1.122,1.12,1.12,1620.0,CANG +2023-10-19 09:35:00,1.17,1.17,1.17,1.17,200.0,CANG +2023-10-19 09:30:00,1.19,1.19,1.16,1.17,2388.0,CANG +2023-10-19 08:53:00,1.15,1.15,1.15,1.15,2.0,CANG +2023-10-19 08:35:00,1.11,1.11,1.1,1.1,84.0,CANG +2023-10-19 08:31:00,1.15,1.15,1.15,1.15,12.0,CANG +2023-10-19 08:13:00,1.1,1.1,1.1,1.1,120.0,CANG +2023-10-19 08:04:00,1.1,1.1,1.1,1.1,4.0,CANG +2023-10-19 08:00:00,1.17,1.17,1.17,1.17,1.0,CANG +2023-10-18 19:00:00,1.12,1.12,1.12,1.12,1879.0,CANG +2023-10-18 18:30:00,1.12,1.12,1.12,1.12,1879.0,CANG +2023-10-18 18:07:00,1.13,1.13,1.11,1.11,84.0,CANG +2023-10-18 17:49:00,1.17,1.17,1.17,1.17,2000.0,CANG +2023-10-18 17:30:00,1.1,1.1,1.1,1.1,2.0,CANG +2023-10-18 17:27:00,1.17,1.17,1.17,1.17,60.0,CANG +2023-10-18 16:59:00,1.14,1.14,1.14,1.14,1.0,CANG +2023-10-18 16:54:00,1.13,1.13,1.13,1.13,2.0,CANG +2023-10-18 16:53:00,1.14,1.14,1.14,1.14,2.0,CANG +2023-10-18 16:10:00,1.12,1.12,1.12,1.12,1879.0,CANG +2023-10-18 16:08:00,1.13,1.13,1.13,1.13,1.0,CANG +2023-10-18 16:07:00,1.16,1.16,1.16,1.16,4.0,CANG +2023-10-18 16:00:00,1.13,1.14,1.12,1.12,4153.0,CANG +2023-10-18 15:51:00,1.14,1.14,1.13,1.13,791.0,CANG +2023-10-18 15:50:00,1.14,1.14,1.14,1.14,732.0,CANG +2023-10-18 15:49:00,1.14,1.14,1.14,1.14,361.0,CANG +2023-10-18 15:44:00,1.15,1.15,1.15,1.15,386.0,CANG +2023-10-18 15:43:00,1.15,1.15,1.15,1.15,250.0,CANG +2023-10-18 15:30:00,1.163,1.163,1.163,1.163,250.0,CANG +2023-10-18 15:25:00,1.15,1.15,1.15,1.15,400.0,CANG +2023-10-18 14:57:00,1.17,1.17,1.165,1.165,1201.0,CANG +2023-10-18 14:52:00,1.15,1.15,1.15,1.15,1000.0,CANG +2023-10-18 14:50:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 14:47:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 14:44:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 14:43:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 14:41:00,1.165,1.165,1.165,1.165,100.0,CANG +2023-10-18 14:35:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 14:16:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 14:12:00,1.16,1.16,1.16,1.16,200.0,CANG +2023-10-18 14:00:00,1.16,1.16,1.16,1.16,101.0,CANG +2023-10-18 13:44:00,1.17,1.17,1.17,1.17,5000.0,CANG +2023-10-18 13:36:00,1.16,1.17,1.16,1.17,500.0,CANG +2023-10-18 13:06:00,1.175,1.175,1.175,1.175,128.0,CANG +2023-10-18 13:03:00,1.151,1.165,1.151,1.165,255.0,CANG +2023-10-18 12:50:00,1.17,1.17,1.17,1.17,300.0,CANG +2023-10-18 12:46:00,1.16,1.17,1.16,1.17,300.0,CANG +2023-10-18 12:35:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 12:26:00,1.172,1.172,1.172,1.172,700.0,CANG +2023-10-18 12:00:00,1.17,1.17,1.144,1.144,2200.0,CANG +2023-10-18 11:58:00,1.18,1.18,1.18,1.18,1229.0,CANG +2023-10-18 11:55:00,1.16,1.16,1.16,1.16,150.0,CANG +2023-10-18 11:51:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 11:48:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 11:45:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 11:44:00,1.16,1.16,1.16,1.16,10000.0,CANG +2023-10-18 11:41:00,1.16,1.16,1.16,1.16,5000.0,CANG +2023-10-18 11:38:00,1.16,1.16,1.16,1.16,1872.0,CANG +2023-10-18 11:37:00,1.16,1.16,1.16,1.16,104.0,CANG +2023-10-18 11:31:00,1.16,1.16,1.16,1.16,147.0,CANG +2023-10-18 11:22:00,1.16,1.16,1.16,1.16,300.0,CANG +2023-10-18 11:20:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-18 11:12:00,1.16,1.16,1.16,1.16,900.0,CANG +2023-10-18 11:06:00,1.155,1.155,1.155,1.155,100.0,CANG +2023-10-18 11:00:00,1.16,1.16,1.16,1.16,862.0,CANG +2023-10-18 10:55:00,1.165,1.165,1.165,1.165,378.0,CANG +2023-10-18 10:54:00,1.17,1.17,1.17,1.17,100.0,CANG +2023-10-18 10:52:00,1.141,1.17,1.141,1.17,833.0,CANG +2023-10-18 10:50:00,1.16,1.16,1.16,1.16,3633.0,CANG +2023-10-18 10:46:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-18 10:45:00,1.151,1.151,1.151,1.151,1200.0,CANG +2023-10-18 10:43:00,1.14,1.14,1.14,1.14,101.0,CANG +2023-10-18 10:33:00,1.14,1.14,1.14,1.14,800.0,CANG +2023-10-18 10:31:00,1.14,1.14,1.12,1.12,1006.0,CANG +2023-10-18 10:28:00,1.14,1.14,1.14,1.14,108.0,CANG +2023-10-18 10:25:00,1.13,1.15,1.13,1.15,4624.0,CANG +2023-10-18 10:24:00,1.13,1.13,1.13,1.13,1200.0,CANG +2023-10-18 10:22:00,1.13,1.13,1.13,1.13,1200.0,CANG +2023-10-18 10:20:00,1.12,1.12,1.12,1.12,170.0,CANG +2023-10-18 10:16:00,1.12,1.12,1.12,1.12,1002.0,CANG +2023-10-18 10:08:00,1.12,1.12,1.12,1.12,327.0,CANG +2023-10-18 09:47:00,1.1,1.1,1.1,1.1,303.0,CANG +2023-10-18 09:37:00,1.101,1.101,1.1,1.1,1298.0,CANG +2023-10-18 09:34:00,1.101,1.101,1.101,1.101,323.0,CANG +2023-10-18 09:30:00,1.09,1.09,1.09,1.09,4923.0,CANG +2023-10-18 09:24:00,1.1,1.1,1.1,1.1,1.0,CANG +2023-10-18 09:20:00,1.15,1.15,1.15,1.15,5.0,CANG +2023-10-18 09:13:00,1.16,1.16,1.16,1.16,5.0,CANG +2023-10-18 09:06:00,1.13,1.16,1.13,1.16,9.0,CANG +2023-10-18 08:54:00,1.15,1.15,1.15,1.15,10.0,CANG +2023-10-18 08:41:00,1.159,1.159,1.159,1.159,100.0,CANG +2023-10-18 08:28:00,1.15,1.15,1.15,1.15,1.0,CANG +2023-10-18 08:18:00,1.15,1.15,1.15,1.15,10.0,CANG +2023-10-18 08:02:00,1.15,1.16,1.12,1.15,1366.0,CANG +2023-10-18 08:01:00,1.16,1.16,1.16,1.16,50.0,CANG +2023-10-17 19:48:00,1.13,1.13,1.13,1.13,26.0,CANG +2023-10-17 19:06:00,1.08,1.08,1.08,1.08,25.0,CANG +2023-10-17 19:01:00,1.08,1.08,1.08,1.08,2.0,CANG +2023-10-17 19:00:00,1.12,1.12,1.12,1.12,100.0,CANG +2023-10-17 18:37:00,1.146,1.146,1.146,1.146,86.0,CANG +2023-10-17 18:33:00,1.13,1.13,1.13,1.13,1.0,CANG +2023-10-17 18:30:00,1.12,1.12,1.12,1.12,100.0,CANG +2023-10-17 18:05:00,1.15,1.15,1.15,1.15,13.0,CANG +2023-10-17 17:46:00,1.13,1.13,1.13,1.13,9.0,CANG +2023-10-17 17:25:00,1.13,1.13,1.13,1.13,1.0,CANG +2023-10-17 17:00:00,1.15,1.15,1.15,1.15,24.0,CANG +2023-10-17 16:59:00,1.1,1.1,1.1,1.1,5.0,CANG +2023-10-17 16:58:00,1.15,1.15,1.15,1.15,20.0,CANG +2023-10-17 16:53:00,1.08,1.08,1.08,1.08,1.0,CANG +2023-10-17 16:39:00,1.1,1.1,1.1,1.1,1.0,CANG +2023-10-17 16:10:00,1.12,1.12,1.12,1.12,100.0,CANG +2023-10-17 16:09:00,1.09,1.09,1.09,1.09,1.0,CANG +2023-10-17 16:05:00,1.147,1.15,1.147,1.15,200.0,CANG +2023-10-17 16:00:00,1.12,1.15,1.12,1.13,358.0,CANG +2023-10-17 15:59:00,1.13,1.13,1.12,1.12,1413.0,CANG +2023-10-17 15:58:00,1.121,1.121,1.121,1.121,1447.0,CANG +2023-10-17 15:56:00,1.125,1.125,1.125,1.125,1201.0,CANG +2023-10-17 15:53:00,1.13,1.13,1.13,1.13,100.0,CANG +2023-10-17 15:45:00,1.13,1.13,1.13,1.13,1526.0,CANG +2023-10-17 15:44:00,1.15,1.15,1.15,1.15,144.0,CANG +2023-10-17 15:31:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-17 15:16:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-17 15:00:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-17 14:41:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-17 14:34:00,1.15,1.15,1.15,1.15,500.0,CANG +2023-10-17 14:31:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-17 14:29:00,1.14,1.14,1.12,1.12,310.0,CANG +2023-10-17 14:21:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-17 14:10:00,1.149,1.149,1.12,1.12,502.0,CANG +2023-10-17 13:53:00,1.15,1.15,1.15,1.15,510.0,CANG +2023-10-17 13:50:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-17 13:49:00,1.14,1.14,1.14,1.14,122.0,CANG +2023-10-17 13:38:00,1.135,1.135,1.135,1.135,180.0,CANG +2023-10-17 13:23:00,1.135,1.135,1.135,1.135,100.0,CANG +2023-10-17 13:17:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-17 13:00:00,1.14,1.14,1.14,1.14,200.0,CANG +2023-10-17 12:59:00,1.13,1.13,1.13,1.13,1335.0,CANG +2023-10-17 12:58:00,1.13,1.13,1.13,1.13,134.0,CANG +2023-10-17 12:48:00,1.12,1.12,1.12,1.12,906.0,CANG +2023-10-17 12:47:00,1.12,1.12,1.12,1.12,1000.0,CANG +2023-10-17 12:44:00,1.12,1.12,1.12,1.12,1282.0,CANG +2023-10-17 12:43:00,1.115,1.115,1.115,1.115,1600.0,CANG +2023-10-17 12:42:00,1.116,1.116,1.116,1.116,400.0,CANG +2023-10-17 12:41:00,1.115,1.115,1.115,1.115,400.0,CANG +2023-10-17 12:38:00,1.115,1.115,1.115,1.115,400.0,CANG +2023-10-17 12:37:00,1.115,1.115,1.115,1.115,897.0,CANG +2023-10-17 12:35:00,1.12,1.12,1.12,1.12,125.0,CANG +2023-10-17 12:34:00,1.11,1.11,1.11,1.11,400.0,CANG +2023-10-17 12:11:00,1.12,1.12,1.11,1.12,25764.0,CANG +2023-10-17 12:03:00,1.12,1.12,1.12,1.12,446.0,CANG +2023-10-17 11:53:00,1.12,1.12,1.12,1.12,110.0,CANG +2023-10-17 11:47:00,1.12,1.12,1.12,1.12,2600.0,CANG +2023-10-17 11:27:00,1.13,1.13,1.13,1.13,133.0,CANG +2023-10-17 11:06:00,1.122,1.122,1.122,1.122,112.0,CANG +2023-10-17 10:57:00,1.11,1.11,1.11,1.11,160.0,CANG +2023-10-17 10:56:00,1.12,1.12,1.12,1.12,800.0,CANG +2023-10-17 10:52:00,1.126,1.126,1.126,1.126,902.0,CANG +2023-10-17 10:45:00,1.12,1.12,1.12,1.12,600.0,CANG +2023-10-17 10:44:00,1.12,1.12,1.12,1.12,500.0,CANG +2023-10-17 10:41:00,1.12,1.12,1.12,1.12,403.0,CANG +2023-10-17 10:40:00,1.12,1.12,1.12,1.12,329.0,CANG +2023-10-17 10:35:00,1.12,1.12,1.12,1.12,190.0,CANG +2023-10-17 10:34:00,1.12,1.12,1.12,1.12,453.0,CANG +2023-10-17 10:29:00,1.105,1.105,1.09,1.09,1334.0,CANG +2023-10-17 10:14:00,1.11,1.11,1.11,1.11,641.0,CANG +2023-10-17 10:06:00,1.1,1.1,1.1,1.1,102.0,CANG +2023-10-17 10:03:00,1.11,1.11,1.11,1.11,248.0,CANG +2023-10-17 09:57:00,1.11,1.11,1.11,1.11,8000.0,CANG +2023-10-17 09:55:00,1.11,1.11,1.11,1.11,4002.0,CANG +2023-10-17 09:54:00,1.11,1.11,1.11,1.11,242.0,CANG +2023-10-17 09:53:00,1.11,1.11,1.11,1.11,200.0,CANG +2023-10-17 09:45:00,1.09,1.11,1.09,1.11,1023.0,CANG +2023-10-17 09:34:00,1.093,1.093,1.09,1.09,8945.0,CANG +2023-10-17 09:33:00,1.09,1.09,1.09,1.09,1093.0,CANG +2023-10-17 09:30:00,1.09,1.09,1.09,1.09,2336.0,CANG +2023-10-17 09:24:00,1.13,1.13,1.13,1.13,10.0,CANG +2023-10-17 09:01:00,1.08,1.13,1.08,1.13,24.0,CANG +2023-10-17 09:00:00,1.12,1.13,1.12,1.13,786.0,CANG +2023-10-17 08:10:00,1.12,1.12,1.12,1.12,9.0,CANG +2023-10-17 07:56:00,1.08,1.08,1.08,1.08,10.0,CANG +2023-10-17 07:54:00,1.12,1.12,1.12,1.12,2.0,CANG +2023-10-17 07:24:00,1.12,1.12,1.12,1.12,1.0,CANG +2023-10-17 07:07:00,1.12,1.12,1.12,1.12,1.0,CANG +2023-10-17 04:14:00,1.08,1.08,1.08,1.08,10.0,CANG +2023-10-16 19:15:00,1.08,1.08,1.08,1.08,8.0,CANG +2023-10-16 19:00:00,1.08,1.08,1.08,1.08,100.0,CANG +2023-10-16 18:30:00,1.08,1.08,1.08,1.08,100.0,CANG +2023-10-16 17:06:00,1.08,1.08,1.08,1.08,15.0,CANG +2023-10-16 16:24:00,1.13,1.13,1.13,1.13,10.0,CANG +2023-10-16 16:22:00,1.12,1.12,1.12,1.12,6.0,CANG +2023-10-16 16:10:00,1.08,1.08,1.08,1.08,106.0,CANG +2023-10-16 16:09:00,1.08,1.08,1.08,1.08,2.0,CANG +2023-10-16 16:00:00,1.08,1.09,1.08,1.09,305.0,CANG +2023-10-16 15:59:00,1.08,1.085,1.08,1.08,412.0,CANG +2023-10-16 15:58:00,1.08,1.08,1.08,1.08,475.0,CANG +2023-10-16 15:57:00,1.08,1.08,1.08,1.08,323.0,CANG +2023-10-16 15:56:00,1.08,1.08,1.08,1.08,321.0,CANG +2023-10-16 15:55:00,1.08,1.085,1.08,1.08,556.0,CANG +2023-10-16 15:48:00,1.085,1.085,1.085,1.085,100.0,CANG +2023-10-16 15:37:00,1.085,1.085,1.085,1.085,100.0,CANG +2023-10-16 15:36:00,1.09,1.09,1.09,1.09,100.0,CANG +2023-10-16 15:35:00,1.088,1.088,1.088,1.088,3504.0,CANG +2023-10-16 15:34:00,1.085,1.085,1.085,1.085,1504.0,CANG +2023-10-16 15:11:00,1.081,1.081,1.081,1.081,212.0,CANG +2023-10-16 15:10:00,1.09,1.09,1.08,1.08,1103.0,CANG +2023-10-16 15:04:00,1.085,1.085,1.085,1.085,100.0,CANG +2023-10-16 15:00:00,1.085,1.085,1.085,1.085,118.0,CANG +2023-10-16 14:56:00,1.09,1.09,1.09,1.09,130.0,CANG +2023-10-16 14:38:00,1.085,1.085,1.08,1.08,2058.0,CANG +2023-10-16 14:35:00,1.08,1.08,1.08,1.08,1689.0,CANG +2023-10-16 14:30:00,1.081,1.081,1.081,1.081,300.0,CANG +2023-10-16 14:10:00,1.085,1.085,1.085,1.085,200.0,CANG +2023-10-16 14:07:00,1.08,1.08,1.08,1.08,1292.0,CANG +2023-10-16 14:03:00,1.085,1.085,1.085,1.085,100.0,CANG +2023-10-16 13:56:00,1.09,1.09,1.09,1.09,100.0,CANG +2023-10-16 13:54:00,1.089,1.089,1.089,1.089,202.0,CANG +2023-10-16 13:50:00,1.089,1.089,1.089,1.089,1074.0,CANG +2023-10-16 13:28:00,1.09,1.09,1.09,1.09,167.0,CANG +2023-10-16 13:13:00,1.081,1.081,1.081,1.081,643.0,CANG +2023-10-16 12:59:00,1.08,1.08,1.08,1.08,200.0,CANG +2023-10-16 12:54:00,1.09,1.09,1.09,1.09,100.0,CANG +2023-10-16 12:49:00,1.089,1.089,1.089,1.089,200.0,CANG +2023-10-16 12:30:00,1.09,1.09,1.09,1.09,465.0,CANG +2023-10-16 12:27:00,1.09,1.09,1.09,1.09,233.0,CANG +2023-10-16 12:25:00,1.09,1.09,1.09,1.09,145.0,CANG +2023-10-16 12:12:00,1.08,1.08,1.08,1.08,100.0,CANG +2023-10-16 12:10:00,1.089,1.089,1.089,1.089,100.0,CANG +2023-10-16 11:59:00,1.092,1.092,1.09,1.09,402.0,CANG +2023-10-16 11:55:00,1.09,1.09,1.09,1.09,135.0,CANG +2023-10-16 11:54:00,1.099,1.099,1.09,1.09,1933.0,CANG +2023-10-16 11:40:00,1.09,1.09,1.09,1.09,108.0,CANG +2023-10-16 11:29:00,1.099,1.099,1.099,1.099,1000.0,CANG +2023-10-16 11:23:00,1.1,1.1,1.1,1.1,211.0,CANG +2023-10-16 11:05:00,1.091,1.091,1.091,1.091,106.0,CANG +2023-10-16 11:03:00,1.095,1.1,1.095,1.1,2000.0,CANG +2023-10-16 11:02:00,1.095,1.099,1.095,1.099,3230.0,CANG +2023-10-16 10:51:00,1.095,1.095,1.095,1.095,144.0,CANG +2023-10-16 10:49:00,1.1,1.1,1.099,1.099,1606.0,CANG +2023-10-16 10:48:00,1.099,1.1,1.099,1.1,1822.0,CANG +2023-10-16 10:47:00,1.091,1.091,1.091,1.091,832.0,CANG +2023-10-16 10:31:00,1.099,1.099,1.099,1.099,538.0,CANG +2023-10-16 10:30:00,1.092,1.092,1.092,1.092,169.0,CANG +2023-10-16 10:22:00,1.099,1.099,1.099,1.099,500.0,CANG +2023-10-16 10:19:00,1.1,1.1,1.1,1.1,1140.0,CANG +2023-10-16 10:17:00,1.095,1.095,1.095,1.095,907.0,CANG +2023-10-16 10:15:00,1.092,1.099,1.092,1.099,1403.0,CANG +2023-10-16 10:14:00,1.095,1.1,1.095,1.1,1200.0,CANG +2023-10-16 10:06:00,1.099,1.099,1.099,1.099,350.0,CANG +2023-10-16 10:01:00,1.09,1.09,1.09,1.09,196.0,CANG +2023-10-16 10:00:00,1.1,1.1,1.1,1.1,1001.0,CANG +2023-10-16 09:59:00,1.1,1.1,1.1,1.1,4784.0,CANG +2023-10-16 09:58:00,1.1,1.1,1.1,1.1,146.0,CANG +2023-10-16 09:49:00,1.1,1.1,1.099,1.099,2302.0,CANG +2023-10-16 09:45:00,1.09,1.09,1.09,1.09,1357.0,CANG +2023-10-16 09:44:00,1.11,1.11,1.1,1.1,1749.0,CANG +2023-10-16 09:43:00,1.11,1.11,1.11,1.11,397.0,CANG +2023-10-16 09:42:00,1.13,1.13,1.13,1.13,861.0,CANG +2023-10-16 09:41:00,1.148,1.148,1.148,1.148,1000.0,CANG +2023-10-16 09:38:00,1.15,1.15,1.15,1.15,12587.0,CANG +2023-10-16 09:36:00,1.152,1.152,1.152,1.152,1000.0,CANG +2023-10-16 09:32:00,1.13,1.13,1.13,1.13,6918.0,CANG +2023-10-16 09:31:00,1.17,1.17,1.17,1.17,7074.0,CANG +2023-10-16 09:30:00,1.21,1.21,1.17,1.17,11947.0,CANG +2023-10-16 09:28:00,1.16,1.16,1.16,1.16,1.0,CANG +2023-10-16 09:02:00,1.2,1.2,1.2,1.2,1.0,CANG +2023-10-16 08:25:00,1.2,1.2,1.2,1.2,2868.0,CANG +2023-10-16 08:02:00,1.15,1.15,1.15,1.15,3.0,CANG +2023-10-16 08:01:00,1.2,1.2,1.2,1.2,2002.0,CANG +2023-10-16 08:00:00,1.201,1.201,1.201,1.201,6.0,CANG +2023-10-16 07:00:00,1.11,1.2,1.11,1.2,227.0,CANG +2023-10-16 06:36:00,1.1,1.11,1.1,1.11,2.0,CANG +2023-10-16 04:40:00,1.15,1.15,1.15,1.15,2.0,CANG +2023-10-13 19:00:00,1.15,1.15,1.15,1.15,364.0,CANG +2023-10-13 18:30:00,1.15,1.15,1.15,1.15,364.0,CANG +2023-10-13 17:44:00,1.18,1.18,1.18,1.18,20.0,CANG +2023-10-13 17:27:00,1.18,1.18,1.18,1.18,2.0,CANG +2023-10-13 17:14:00,1.17,1.17,1.17,1.17,2.0,CANG +2023-10-13 16:31:00,1.18,1.18,1.18,1.18,2.0,CANG +2023-10-13 16:10:00,1.15,1.15,1.15,1.15,364.0,CANG +2023-10-13 16:08:00,1.13,1.13,1.13,1.13,2.0,CANG +2023-10-13 16:00:00,1.17,1.17,1.15,1.15,877.0,CANG +2023-10-13 15:59:00,1.17,1.17,1.17,1.17,466.0,CANG +2023-10-13 15:49:00,1.17,1.17,1.17,1.17,201.0,CANG +2023-10-13 15:46:00,1.16,1.16,1.16,1.16,400.0,CANG +2023-10-13 15:36:00,1.145,1.145,1.145,1.145,100.0,CANG +2023-10-13 15:25:00,1.164,1.164,1.164,1.164,1402.0,CANG +2023-10-13 14:48:00,1.17,1.17,1.16,1.16,400.0,CANG +2023-10-13 14:28:00,1.17,1.17,1.17,1.17,800.0,CANG +2023-10-13 14:24:00,1.17,1.17,1.17,1.17,700.0,CANG +2023-10-13 14:05:00,1.17,1.17,1.17,1.17,295.0,CANG +2023-10-13 13:50:00,1.18,1.18,1.17,1.17,400.0,CANG +2023-10-13 13:49:00,1.17,1.17,1.155,1.155,1100.0,CANG +2023-10-13 13:40:00,1.18,1.18,1.18,1.18,100.0,CANG +2023-10-13 13:38:00,1.18,1.18,1.18,1.18,705.0,CANG +2023-10-13 13:37:00,1.18,1.18,1.18,1.18,800.0,CANG +2023-10-13 13:36:00,1.17,1.17,1.17,1.17,600.0,CANG +2023-10-13 13:33:00,1.17,1.17,1.17,1.17,400.0,CANG +2023-10-13 13:18:00,1.17,1.17,1.17,1.17,400.0,CANG +2023-10-13 13:03:00,1.17,1.17,1.17,1.17,913.0,CANG +2023-10-13 12:51:00,1.15,1.16,1.15,1.16,2971.0,CANG +2023-10-13 12:50:00,1.14,1.14,1.14,1.14,689.0,CANG +2023-10-13 12:39:00,1.12,1.12,1.12,1.12,3623.0,CANG +2023-10-13 12:18:00,1.13,1.13,1.13,1.13,407.0,CANG +2023-10-13 12:17:00,1.14,1.14,1.14,1.14,443.0,CANG +2023-10-13 12:11:00,1.12,1.12,1.12,1.12,500.0,CANG +2023-10-13 10:51:00,1.135,1.135,1.135,1.135,113.0,CANG +2023-10-13 09:55:00,1.138,1.138,1.138,1.138,300.0,CANG +2023-10-13 09:51:00,1.129,1.129,1.129,1.129,1895.0,CANG +2023-10-13 09:30:00,1.13,1.13,1.13,1.13,256.0,CANG +2023-10-13 09:29:00,1.16,1.16,1.16,1.16,20.0,CANG +2023-10-13 08:40:00,1.13,1.15,1.13,1.15,20.0,CANG +2023-10-13 08:38:00,1.17,1.17,1.17,1.17,20.0,CANG +2023-10-13 08:04:00,1.12,1.12,1.12,1.12,50.0,CANG +2023-10-13 08:01:00,1.11,1.11,1.11,1.11,2.0,CANG +2023-10-13 08:00:00,1.17,1.17,1.17,1.17,3.0,CANG +2023-10-13 07:59:00,1.15,1.15,1.15,1.15,5.0,CANG +2023-10-12 19:51:00,1.17,1.17,1.17,1.17,5.0,CANG +2023-10-12 19:30:00,1.11,1.11,1.11,1.11,2.0,CANG +2023-10-12 19:01:00,1.14,1.14,1.14,1.14,1.0,CANG +2023-10-12 19:00:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-12 18:50:00,1.12,1.12,1.12,1.12,199.0,CANG +2023-10-12 18:30:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-12 18:05:00,1.12,1.12,1.12,1.12,1.0,CANG +2023-10-12 18:03:00,1.12,1.12,1.12,1.12,3.0,CANG +2023-10-12 17:47:00,1.15,1.15,1.15,1.15,2.0,CANG +2023-10-12 16:40:00,1.122,1.122,1.122,1.122,40.0,CANG +2023-10-12 16:10:00,1.15,1.15,1.15,1.15,129.0,CANG +2023-10-12 16:09:00,1.12,1.12,1.12,1.12,1.0,CANG +2023-10-12 16:00:00,1.15,1.15,1.13,1.15,330.0,CANG +2023-10-12 15:59:00,1.15,1.15,1.15,1.15,292.0,CANG +2023-10-12 15:56:00,1.12,1.12,1.12,1.12,100.0,CANG +2023-10-12 15:54:00,1.135,1.135,1.135,1.135,146.0,CANG +2023-10-12 15:52:00,1.135,1.14,1.135,1.137,3592.0,CANG +2023-10-12 15:51:00,1.13,1.13,1.13,1.13,600.0,CANG +2023-10-12 15:38:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-12 15:31:00,1.13,1.13,1.13,1.13,1100.0,CANG +2023-10-12 15:11:00,1.12,1.12,1.12,1.12,301.0,CANG +2023-10-12 14:29:00,1.12,1.12,1.12,1.12,100.0,CANG +2023-10-12 14:21:00,1.125,1.125,1.12,1.12,598.0,CANG +2023-10-12 13:17:00,1.11,1.11,1.11,1.11,843.0,CANG +2023-10-12 12:46:00,1.13,1.13,1.13,1.13,400.0,CANG +2023-10-12 12:31:00,1.13,1.13,1.13,1.13,101.0,CANG +2023-10-12 12:16:00,1.13,1.13,1.13,1.13,300.0,CANG +2023-10-12 12:09:00,1.13,1.13,1.13,1.13,193.0,CANG +2023-10-12 11:43:00,1.13,1.13,1.13,1.13,100.0,CANG +2023-10-12 11:28:00,1.134,1.134,1.134,1.134,222.0,CANG +2023-10-12 10:52:00,1.135,1.135,1.135,1.135,442.0,CANG +2023-10-12 09:30:00,1.13,1.13,1.13,1.13,483.0,CANG +2023-10-12 08:56:00,1.11,1.11,1.11,1.11,3.0,CANG +2023-10-12 08:55:00,1.17,1.17,1.17,1.17,4.0,CANG +2023-10-12 08:04:00,1.12,1.12,1.12,1.12,50.0,CANG +2023-10-11 19:24:00,1.17,1.17,1.17,1.17,1.0,CANG +2023-10-11 19:00:00,1.14,1.14,1.14,1.14,201.0,CANG +2023-10-11 18:30:00,1.14,1.14,1.14,1.14,201.0,CANG +2023-10-11 17:50:00,1.18,1.18,1.18,1.18,4.0,CANG +2023-10-11 17:04:00,1.14,1.14,1.14,1.14,5.0,CANG +2023-10-11 16:37:00,1.12,1.13,1.12,1.12,69.0,CANG +2023-10-11 16:10:00,1.14,1.14,1.14,1.14,201.0,CANG +2023-10-11 16:01:00,1.18,1.18,1.18,1.18,20.0,CANG +2023-10-11 16:00:00,1.17,1.17,1.14,1.14,895.0,CANG +2023-10-11 15:59:00,1.169,1.17,1.169,1.17,1411.0,CANG +2023-10-11 15:34:00,1.13,1.13,1.13,1.13,300.0,CANG +2023-10-11 15:14:00,1.15,1.15,1.15,1.15,1000.0,CANG +2023-10-11 14:43:00,1.156,1.156,1.156,1.156,1000.0,CANG +2023-10-11 14:42:00,1.145,1.145,1.145,1.145,100.0,CANG +2023-10-11 14:41:00,1.15,1.15,1.15,1.15,5104.0,CANG +2023-10-11 14:21:00,1.16,1.16,1.15,1.15,800.0,CANG +2023-10-11 14:20:00,1.16,1.16,1.16,1.16,800.0,CANG +2023-10-11 14:00:00,1.16,1.16,1.16,1.16,1042.0,CANG +2023-10-11 12:32:00,1.15,1.15,1.15,1.15,193.0,CANG +2023-10-11 11:57:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-11 11:52:00,1.15,1.15,1.15,1.15,341.0,CANG +2023-10-11 11:49:00,1.13,1.15,1.13,1.15,1099.0,CANG +2023-10-11 11:24:00,1.13,1.13,1.13,1.13,2772.0,CANG +2023-10-11 09:30:00,1.13,1.15,1.13,1.15,1166.0,CANG +2023-10-11 09:22:00,1.15,1.15,1.15,1.15,1.0,CANG +2023-10-11 09:12:00,1.14,1.14,1.14,1.14,23.0,CANG +2023-10-11 09:02:00,1.15,1.15,1.15,1.15,1.0,CANG +2023-10-11 08:57:00,1.14,1.14,1.14,1.14,200.0,CANG +2023-10-11 08:50:00,1.16,1.16,1.16,1.16,45.0,CANG +2023-10-11 08:38:00,1.16,1.16,1.16,1.16,3.0,CANG +2023-10-11 08:06:00,1.14,1.14,1.14,1.14,9.0,CANG +2023-10-11 08:00:00,1.16,1.16,1.141,1.141,9.0,CANG +2023-10-11 05:42:00,1.19,1.19,1.19,1.19,1.0,CANG +2023-10-10 19:47:00,1.18,1.18,1.18,1.18,2.0,CANG +2023-10-10 19:33:00,1.14,1.14,1.14,1.14,3.0,CANG +2023-10-10 19:00:00,1.2,1.2,1.2,1.2,100.0,CANG +2023-10-10 18:31:00,1.14,1.14,1.14,1.14,2.0,CANG +2023-10-10 18:30:00,1.2,1.2,1.2,1.2,100.0,CANG +2023-10-10 17:34:00,1.14,1.14,1.14,1.14,2.0,CANG +2023-10-10 17:16:00,1.2,1.2,1.2,1.2,5.0,CANG +2023-10-10 16:56:00,1.14,1.14,1.14,1.14,1.0,CANG +2023-10-10 16:10:00,1.2,1.2,1.2,1.2,250.0,CANG +2023-10-10 16:01:00,1.2,1.2,1.2,1.2,9.0,CANG +2023-10-10 16:00:00,1.2,1.2,1.175,1.2,600.0,CANG +2023-10-10 15:59:00,1.165,1.2,1.165,1.2,3061.0,CANG +2023-10-10 15:54:00,1.13,1.13,1.12,1.12,1000.0,CANG +2023-10-10 15:03:00,1.14,1.14,1.14,1.14,2130.0,CANG +2023-10-10 14:38:00,1.14,1.14,1.14,1.14,1181.0,CANG +2023-10-10 14:03:00,1.166,1.166,1.166,1.166,1500.0,CANG +2023-10-10 14:01:00,1.159,1.159,1.159,1.159,100.0,CANG +2023-10-10 13:54:00,1.157,1.157,1.14,1.14,1127.0,CANG +2023-10-10 13:38:00,1.15,1.15,1.15,1.15,404.0,CANG +2023-10-10 13:37:00,1.15,1.15,1.15,1.15,215.0,CANG +2023-10-10 12:28:00,1.14,1.14,1.14,1.14,109.0,CANG +2023-10-10 11:52:00,1.14,1.14,1.14,1.14,815.0,CANG +2023-10-10 11:32:00,1.12,1.12,1.12,1.12,202.0,CANG +2023-10-10 10:58:00,1.12,1.12,1.12,1.12,180.0,CANG +2023-10-10 10:47:00,1.138,1.138,1.138,1.138,136.0,CANG +2023-10-10 10:40:00,1.12,1.12,1.12,1.12,1075.0,CANG +2023-10-10 10:39:00,1.12,1.12,1.12,1.12,1008.0,CANG +2023-10-10 10:38:00,1.149,1.149,1.149,1.149,201.0,CANG +2023-10-10 10:37:00,1.12,1.12,1.12,1.12,10577.0,CANG +2023-10-10 10:28:00,1.121,1.121,1.121,1.121,250.0,CANG +2023-10-10 09:37:00,1.15,1.15,1.15,1.15,641.0,CANG +2023-10-10 09:31:00,1.13,1.155,1.13,1.15,1822.0,CANG +2023-10-10 09:30:00,1.13,1.13,1.13,1.13,138.0,CANG +2023-10-10 09:21:00,1.17,1.17,1.17,1.17,30.0,CANG +2023-10-10 09:19:00,1.19,1.19,1.19,1.19,20.0,CANG +2023-10-10 09:16:00,1.17,1.17,1.17,1.17,5.0,CANG +2023-10-10 09:10:00,1.1,1.1,1.1,1.1,1.0,CANG +2023-10-10 09:00:00,1.11,1.11,1.11,1.11,1.0,CANG +2023-10-10 08:55:00,1.11,1.11,1.11,1.11,70.0,CANG +2023-10-10 08:00:00,1.15,1.15,1.1,1.1,18.0,CANG +2023-10-09 19:30:00,1.12,1.12,1.12,1.12,1.0,CANG +2023-10-09 19:00:00,1.14,1.14,1.14,1.14,306.0,CANG +2023-10-09 18:54:00,1.19,1.19,1.19,1.19,3.0,CANG +2023-10-09 18:51:00,1.11,1.11,1.11,1.11,6.0,CANG +2023-10-09 18:30:00,1.14,1.14,1.14,1.14,306.0,CANG +2023-10-09 16:11:00,1.11,1.11,1.11,1.11,10.0,CANG +2023-10-09 16:10:00,1.14,1.14,1.14,1.14,306.0,CANG +2023-10-09 16:08:00,1.12,1.12,1.12,1.12,1.0,CANG +2023-10-09 16:00:00,1.146,1.18,1.14,1.14,812.0,CANG +2023-10-09 15:49:00,1.146,1.146,1.146,1.146,100.0,CANG +2023-10-09 13:03:00,1.14,1.14,1.14,1.14,402.0,CANG +2023-10-09 12:45:00,1.13,1.13,1.13,1.13,856.0,CANG +2023-10-09 12:16:00,1.186,1.186,1.18,1.18,1913.0,CANG +2023-10-09 11:53:00,1.18,1.18,1.18,1.18,203.0,CANG +2023-10-09 11:52:00,1.18,1.18,1.18,1.18,450.0,CANG +2023-10-09 11:51:00,1.18,1.18,1.18,1.18,224.0,CANG +2023-10-09 10:17:00,1.17,1.17,1.13,1.13,444.0,CANG +2023-10-09 10:14:00,1.15,1.15,1.15,1.15,127.0,CANG +2023-10-09 09:59:00,1.16,1.16,1.16,1.16,1171.0,CANG +2023-10-09 09:49:00,1.14,1.14,1.14,1.14,600.0,CANG +2023-10-09 09:48:00,1.14,1.14,1.14,1.14,500.0,CANG +2023-10-09 09:35:00,1.12,1.12,1.1,1.1,2436.0,CANG +2023-10-09 09:30:00,1.1,1.1,1.1,1.1,943.0,CANG +2023-10-09 08:00:00,1.13,1.13,1.13,1.13,19.0,CANG +2023-10-06 19:00:00,1.13,1.13,1.13,1.13,106.0,CANG +2023-10-06 18:30:00,1.13,1.13,1.13,1.13,106.0,CANG +2023-10-06 17:50:00,1.18,1.18,1.18,1.18,5.0,CANG +2023-10-06 17:34:00,1.11,1.11,1.11,1.11,198.0,CANG +2023-10-06 16:30:00,1.19,1.19,1.19,1.19,5.0,CANG +2023-10-06 16:23:00,1.18,1.18,1.18,1.18,5.0,CANG +2023-10-06 16:10:00,1.13,1.13,1.13,1.13,106.0,CANG +2023-10-06 16:08:00,1.11,1.11,1.11,1.11,2.0,CANG +2023-10-06 16:00:00,1.135,1.14,1.13,1.13,317.0,CANG +2023-10-06 15:59:00,1.14,1.14,1.135,1.135,364.0,CANG +2023-10-06 15:57:00,1.135,1.14,1.135,1.14,300.0,CANG +2023-10-06 15:55:00,1.135,1.135,1.135,1.135,100.0,CANG +2023-10-06 15:51:00,1.14,1.14,1.139,1.139,600.0,CANG +2023-10-06 15:46:00,1.121,1.13,1.12,1.13,10000.0,CANG +2023-10-06 15:44:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-06 15:38:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-06 15:31:00,1.125,1.14,1.125,1.14,2500.0,CANG +2023-10-06 15:22:00,1.14,1.14,1.14,1.14,172.0,CANG +2023-10-06 15:19:00,1.12,1.125,1.115,1.125,10410.0,CANG +2023-10-06 15:09:00,1.12,1.12,1.12,1.12,100.0,CANG +2023-10-06 15:08:00,1.13,1.13,1.13,1.13,1103.0,CANG +2023-10-06 14:57:00,1.14,1.14,1.14,1.14,922.0,CANG +2023-10-06 14:51:00,1.139,1.139,1.139,1.139,509.0,CANG +2023-10-06 14:49:00,1.14,1.14,1.14,1.14,190.0,CANG +2023-10-06 14:10:00,1.13,1.13,1.13,1.13,1000.0,CANG +2023-10-06 14:05:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-06 13:37:00,1.14,1.14,1.14,1.14,126.0,CANG +2023-10-06 13:27:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-06 13:01:00,1.14,1.14,1.133,1.133,3905.0,CANG +2023-10-06 13:00:00,1.133,1.133,1.133,1.133,1500.0,CANG +2023-10-06 12:42:00,1.132,1.132,1.132,1.132,133.0,CANG +2023-10-06 11:53:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-06 11:29:00,1.14,1.14,1.14,1.14,101.0,CANG +2023-10-06 11:16:00,1.135,1.135,1.135,1.135,250.0,CANG +2023-10-06 11:11:00,1.13,1.13,1.13,1.13,100.0,CANG +2023-10-06 11:10:00,1.13,1.13,1.13,1.13,570.0,CANG +2023-10-06 10:47:00,1.13,1.13,1.13,1.13,400.0,CANG +2023-10-06 10:42:00,1.12,1.12,1.12,1.12,500.0,CANG +2023-10-06 09:55:00,1.139,1.14,1.139,1.14,1409.0,CANG +2023-10-06 09:30:00,1.15,1.15,1.13,1.13,227.0,CANG +2023-10-06 09:26:00,1.128,1.128,1.128,1.128,23.0,CANG +2023-10-06 09:02:00,1.128,1.128,1.128,1.128,5.0,CANG +2023-10-06 08:43:00,1.13,1.13,1.13,1.13,100.0,CANG +2023-10-06 08:40:00,1.13,1.13,1.13,1.13,20.0,CANG +2023-10-06 08:00:00,1.17,1.19,1.17,1.19,11.0,CANG +2023-10-06 07:14:00,1.14,1.14,1.13,1.13,6.0,CANG +2023-10-05 19:30:00,1.11,1.11,1.11,1.11,2.0,CANG +2023-10-05 19:29:00,1.14,1.14,1.14,1.14,12.0,CANG +2023-10-05 19:10:00,1.17,1.17,1.17,1.17,5.0,CANG +2023-10-05 19:00:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-05 18:30:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-05 18:20:00,1.18,1.18,1.18,1.18,1.0,CANG +2023-10-05 16:48:00,1.2,1.2,1.2,1.2,5.0,CANG +2023-10-05 16:34:00,1.2,1.2,1.2,1.2,1.0,CANG +2023-10-05 16:10:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-05 16:08:00,1.14,1.14,1.14,1.14,1.0,CANG +2023-10-05 16:00:00,1.14,1.19,1.14,1.14,306.0,CANG +2023-10-05 15:59:00,1.14,1.14,1.14,1.14,479.0,CANG +2023-10-05 15:54:00,1.18,1.18,1.18,1.18,100.0,CANG +2023-10-05 15:50:00,1.18,1.18,1.18,1.18,400.0,CANG +2023-10-05 15:31:00,1.2,1.2,1.2,1.2,204.0,CANG +2023-10-05 15:19:00,1.19,1.19,1.19,1.19,300.0,CANG +2023-10-05 15:12:00,1.19,1.19,1.19,1.19,600.0,CANG +2023-10-05 15:08:00,1.165,1.165,1.165,1.165,103.0,CANG +2023-10-05 14:44:00,1.17,1.17,1.17,1.17,100.0,CANG +2023-10-05 14:42:00,1.17,1.17,1.17,1.17,500.0,CANG +2023-10-05 14:35:00,1.166,1.166,1.166,1.166,350.0,CANG +2023-10-05 13:58:00,1.152,1.152,1.152,1.152,500.0,CANG +2023-10-05 13:56:00,1.17,1.17,1.17,1.17,200.0,CANG +2023-10-05 13:33:00,1.19,1.19,1.19,1.19,200.0,CANG +2023-10-05 13:23:00,1.198,1.198,1.198,1.198,200.0,CANG +2023-10-05 13:18:00,1.19,1.19,1.19,1.19,300.0,CANG +2023-10-05 13:04:00,1.19,1.19,1.19,1.19,650.0,CANG +2023-10-05 12:58:00,1.19,1.19,1.19,1.19,502.0,CANG +2023-10-05 12:35:00,1.17,1.17,1.17,1.17,300.0,CANG +2023-10-05 12:05:00,1.17,1.17,1.17,1.17,395.0,CANG +2023-10-05 11:58:00,1.17,1.17,1.17,1.17,1022.0,CANG +2023-10-05 11:48:00,1.142,1.142,1.142,1.142,2254.0,CANG +2023-10-05 11:35:00,1.16,1.16,1.15,1.16,505.0,CANG +2023-10-05 11:19:00,1.16,1.163,1.16,1.163,250.0,CANG +2023-10-05 11:11:00,1.16,1.16,1.16,1.16,1502.0,CANG +2023-10-05 10:01:00,1.14,1.14,1.14,1.14,701.0,CANG +2023-10-05 09:30:00,1.15,1.15,1.1,1.1,13746.0,CANG +2023-10-05 09:29:00,1.19,1.19,1.19,1.19,49.0,CANG +2023-10-05 09:24:00,1.19,1.19,1.19,1.19,12.0,CANG +2023-10-05 09:23:00,1.19,1.19,1.19,1.19,40.0,CANG +2023-10-05 09:07:00,1.19,1.19,1.19,1.19,4.0,CANG +2023-10-05 08:49:00,1.2,1.2,1.2,1.2,10.0,CANG +2023-10-05 08:31:00,1.17,1.17,1.17,1.17,136.0,CANG +2023-10-05 08:03:00,1.19,1.19,1.19,1.19,4.0,CANG +2023-10-04 19:57:00,1.17,1.17,1.13,1.13,2.0,CANG +2023-10-04 19:00:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-04 18:50:00,1.172,1.172,1.172,1.172,1.0,CANG +2023-10-04 18:43:00,1.17,1.17,1.17,1.17,3.0,CANG +2023-10-04 18:30:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-04 16:12:00,1.17,1.17,1.17,1.17,30.0,CANG +2023-10-04 16:10:00,1.15,1.15,1.15,1.15,100.0,CANG +2023-10-04 16:08:00,1.13,1.13,1.13,1.13,1.0,CANG +2023-10-04 16:03:00,1.17,1.17,1.17,1.17,5.0,CANG +2023-10-04 16:01:00,1.11,1.11,1.11,1.11,1.0,CANG +2023-10-04 16:00:00,1.15,1.15,1.14,1.15,260.0,CANG +2023-10-04 15:59:00,1.15,1.15,1.15,1.15,410.0,CANG +2023-10-04 15:49:00,1.16,1.16,1.118,1.118,552.0,CANG +2023-10-04 15:48:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-04 15:17:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-04 14:37:00,1.14,1.14,1.14,1.14,104.0,CANG +2023-10-04 14:22:00,1.15,1.15,1.15,1.15,410.0,CANG +2023-10-04 13:56:00,1.14,1.14,1.14,1.14,5828.0,CANG +2023-10-04 13:50:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-04 12:56:00,1.14,1.14,1.14,1.14,100.0,CANG +2023-10-04 12:05:00,1.14,1.14,1.14,1.14,2140.0,CANG +2023-10-04 11:59:00,1.16,1.16,1.16,1.16,155.0,CANG +2023-10-04 11:54:00,1.18,1.18,1.18,1.18,196.0,CANG +2023-10-04 11:52:00,1.177,1.177,1.17,1.17,300.0,CANG +2023-10-04 11:49:00,1.16,1.16,1.16,1.16,6732.0,CANG +2023-10-04 11:16:00,1.13,1.13,1.13,1.13,171.0,CANG +2023-10-04 11:15:00,1.145,1.145,1.145,1.145,200.0,CANG +2023-10-04 10:40:00,1.139,1.139,1.139,1.139,277.0,CANG +2023-10-04 10:34:00,1.18,1.18,1.18,1.18,103.0,CANG +2023-10-04 10:29:00,1.18,1.18,1.18,1.18,907.0,CANG +2023-10-04 09:57:00,1.13,1.13,1.13,1.13,312.0,CANG +2023-10-04 09:39:00,1.17,1.17,1.17,1.17,163.0,CANG +2023-10-04 09:37:00,1.2,1.2,1.2,1.2,300.0,CANG +2023-10-04 09:36:00,1.2,1.2,1.2,1.2,136.0,CANG +2023-10-04 09:35:00,1.18,1.2,1.11,1.2,9723.0,CANG +2023-10-04 09:31:00,1.17,1.17,1.17,1.17,200.0,CANG +2023-10-04 09:30:00,1.17,1.17,1.17,1.17,615.0,CANG +2023-10-04 09:29:00,1.18,1.18,1.18,1.18,6.0,CANG +2023-10-04 08:00:00,1.14,1.14,1.14,1.14,5.0,CANG +2023-10-04 06:38:00,1.13,1.13,1.09,1.09,15.0,CANG +2023-10-03 19:00:00,1.09,1.09,1.09,1.09,3471.0,CANG +2023-10-03 18:35:00,1.14,1.14,1.14,1.14,5.0,CANG +2023-10-03 18:30:00,1.09,1.09,1.09,1.09,3471.0,CANG +2023-10-03 17:51:00,1.13,1.13,1.13,1.13,2.0,CANG +2023-10-03 17:48:00,1.13,1.13,1.13,1.13,1.0,CANG +2023-10-03 17:46:00,1.129,1.129,1.129,1.129,6.0,CANG +2023-10-03 17:29:00,1.13,1.13,1.13,1.13,1.0,CANG +2023-10-03 17:04:00,1.13,1.13,1.13,1.13,5.0,CANG +2023-10-03 16:34:00,1.13,1.13,1.13,1.13,100.0,CANG +2023-10-03 16:10:00,1.09,1.09,1.09,1.09,3471.0,CANG +2023-10-03 16:09:00,1.13,1.13,1.13,1.13,2.0,CANG +2023-10-03 16:03:00,1.121,1.121,1.121,1.121,1.0,CANG +2023-10-03 16:00:00,1.12,1.121,1.09,1.121,7097.0,CANG +2023-10-03 15:55:00,1.12,1.12,1.12,1.12,223.0,CANG +2023-10-03 15:52:00,1.13,1.13,1.13,1.13,179.0,CANG +2023-10-03 15:50:00,1.14,1.14,1.13,1.13,660.0,CANG +2023-10-03 14:17:00,1.14,1.155,1.14,1.155,1659.0,CANG +2023-10-03 13:53:00,1.16,1.16,1.16,1.16,100.0,CANG +2023-10-03 13:49:00,1.14,1.14,1.14,1.14,435.0,CANG +2023-10-03 13:46:00,1.184,1.184,1.184,1.184,350.0,CANG +2023-10-03 13:36:00,1.181,1.181,1.181,1.181,119.0,CANG +2023-10-03 13:35:00,1.17,1.17,1.17,1.17,401.0,CANG +2023-10-03 13:23:00,1.179,1.179,1.179,1.179,100.0,CANG +2023-10-03 13:04:00,1.17,1.17,1.17,1.17,400.0,CANG +2023-10-03 12:50:00,1.175,1.175,1.175,1.175,173.0,CANG +2023-10-03 12:49:00,1.16,1.16,1.14,1.14,2895.0,CANG +2023-10-03 12:11:00,1.155,1.155,1.155,1.155,200.0,CANG +2023-10-03 11:25:00,1.158,1.158,1.158,1.158,1120.0,CANG +2023-10-03 11:07:00,1.16,1.16,1.16,1.16,1000.0,CANG +2023-10-03 10:37:00,1.16,1.16,1.16,1.16,125.0,CANG +2023-10-03 10:31:00,1.18,1.18,1.18,1.18,904.0,CANG +2023-10-03 10:26:00,1.19,1.19,1.19,1.19,102.0,CANG +2023-10-03 10:18:00,1.16,1.16,1.16,1.16,523.0,CANG +2023-10-03 09:35:00,1.17,1.17,1.17,1.17,200.0,CANG +2023-10-03 09:30:00,1.17,1.17,1.17,1.17,6082.0,CANG +2023-10-03 09:01:00,1.171,1.171,1.171,1.171,1.0,CANG +2023-10-03 08:59:00,1.17,1.17,1.17,1.17,20.0,CANG +2023-10-03 08:56:00,1.2,1.2,1.2,1.2,50.0,CANG +2023-10-03 08:02:00,1.2,1.2,1.12,1.2,70.0,CANG +2023-10-03 07:52:00,1.17,1.17,1.17,1.17,3.0,CANG +2023-10-03 07:04:00,1.19,1.19,1.19,1.19,19.0,CANG +2023-10-02 19:54:00,1.2,1.2,1.2,1.2,1.0,CANG +2023-10-02 19:26:00,1.2,1.2,1.2,1.2,10.0,CANG +2023-10-02 19:25:00,1.2,1.2,1.2,1.2,25.0,CANG +2023-10-02 19:00:00,1.2,1.2,1.2,1.2,100.0,CANG +2023-10-02 18:55:00,1.15,1.15,1.15,1.15,49.0,CANG +2023-10-02 18:42:00,1.15,1.15,1.15,1.15,10.0,CANG +2023-10-02 18:36:00,1.198,1.198,1.198,1.198,1.0,CANG +2023-10-02 18:30:00,1.2,1.2,1.2,1.2,100.0,CANG +2023-10-02 18:12:00,1.198,1.198,1.198,1.198,100.0,CANG +2023-10-02 18:11:00,1.17,1.17,1.15,1.15,200.0,CANG +2023-10-02 18:05:00,1.2,1.2,1.2,1.2,100.0,CANG +2023-10-02 17:47:00,1.142,1.142,1.142,1.142,840.0,CANG +2023-10-02 17:26:00,1.2,1.2,1.2,1.2,2.0,CANG +2023-10-02 17:13:00,1.16,1.16,1.16,1.16,5.0,CANG +2023-10-02 16:10:00,1.2,1.2,1.2,1.2,1000.0,CANG +2023-10-02 16:09:00,1.16,1.16,1.159,1.159,6.0,CANG +2023-10-02 16:00:00,1.2,1.2,1.18,1.2,2105.0,CANG +2023-10-02 15:34:00,1.2,1.2,1.2,1.2,1000.0,CANG +2023-10-02 15:00:00,1.195,1.195,1.18,1.18,2121.0,CANG +2023-10-02 14:53:00,1.19,1.19,1.19,1.19,1000.0,CANG +2023-10-02 14:44:00,1.2,1.2,1.19,1.19,899.0,CANG +2023-10-02 14:24:00,1.2,1.2,1.2,1.2,100.0,CANG +2023-10-02 14:23:00,1.2,1.2,1.195,1.2,3458.0,CANG +2023-10-02 14:22:00,1.195,1.195,1.195,1.195,400.0,CANG +2023-10-02 13:27:00,1.19,1.19,1.18,1.18,257.0,CANG +2023-10-02 13:03:00,1.182,1.182,1.182,1.182,1000.0,CANG +2023-10-02 12:41:00,1.198,1.198,1.198,1.198,179.0,CANG +2023-10-02 12:02:00,1.195,1.195,1.195,1.195,153.0,CANG +2023-10-02 10:40:00,1.18,1.18,1.18,1.18,646.0,CANG +2023-10-02 10:36:00,1.2,1.2,1.2,1.2,100.0,CANG +2023-10-02 10:35:00,1.2,1.2,1.2,1.2,316.0,CANG +2023-10-02 10:14:00,1.196,1.196,1.196,1.196,753.0,CANG +2023-10-02 10:13:00,1.185,1.185,1.185,1.185,100.0,CANG +2023-10-02 10:05:00,1.196,1.196,1.196,1.196,253.0,CANG +2023-10-02 09:59:00,1.17,1.17,1.17,1.17,1000.0,CANG +2023-10-02 09:57:00,1.19,1.19,1.19,1.19,5000.0,CANG +2023-10-02 09:50:00,1.19,1.19,1.19,1.19,305.0,CANG +2023-10-02 09:49:00,1.19,1.19,1.19,1.19,5001.0,CANG +2023-10-02 09:36:00,1.198,1.198,1.198,1.198,400.0,CANG +2023-10-02 09:35:00,1.186,1.186,1.186,1.186,100.0,CANG +2023-10-02 09:30:00,1.17,1.17,1.17,1.17,774.0,CANG +2023-10-02 09:17:00,1.22,1.22,1.22,1.22,2.0,CANG +2023-10-02 09:00:00,1.22,1.22,1.22,1.22,65.0,CANG +2023-10-02 08:50:00,1.15,1.15,1.15,1.15,10.0,CANG +2023-10-02 08:22:00,1.17,1.17,1.17,1.17,20.0,CANG +2023-10-02 08:21:00,1.17,1.17,1.17,1.17,1.0,CANG +2023-10-02 08:20:00,1.22,1.22,1.22,1.22,2.0,CANG +2023-10-02 08:02:00,1.15,1.15,1.15,1.15,5.0,CANG +2023-10-02 08:00:00,1.22,1.22,1.22,1.22,12.0,CANG +2023-09-29 19:30:00,1.15,1.15,1.15,1.15,2.0,CANG +2023-09-29 19:00:00,1.186,1.186,1.186,1.186,100.0,CANG +2023-09-29 18:30:00,1.186,1.186,1.186,1.186,100.0,CANG +2023-09-29 17:47:00,1.188,1.188,1.188,1.188,25.0,CANG +2023-09-29 17:09:00,1.189,1.189,1.189,1.189,2.0,CANG +2023-09-29 16:43:00,1.19,1.19,1.19,1.19,1.0,CANG +2023-09-29 16:20:00,1.189,1.189,1.189,1.189,1.0,CANG +2023-09-29 16:15:00,1.2,1.2,1.2,1.2,1.0,CANG +2023-09-29 16:10:00,1.186,1.186,1.186,1.186,116.0,CANG +2023-09-29 16:08:00,1.14,1.14,1.14,1.14,2.0,CANG +2023-09-29 16:00:00,1.186,1.19,1.17,1.186,315.0,CANG +2023-09-29 15:53:00,1.186,1.186,1.186,1.186,116.0,CANG +2023-09-29 15:34:00,1.175,1.175,1.175,1.175,100.0,CANG +2023-09-29 14:08:00,1.17,1.17,1.17,1.17,100.0,CANG +2023-09-29 13:41:00,1.172,1.172,1.172,1.172,2500.0,CANG +2023-09-29 13:32:00,1.17,1.17,1.17,1.17,601.0,CANG +2023-09-29 13:02:00,1.17,1.185,1.17,1.185,600.0,CANG +2023-09-29 12:43:00,1.19,1.2,1.17,1.17,1125.0,CANG +2023-09-29 11:45:00,1.199,1.199,1.199,1.199,103.0,CANG +2023-09-29 11:43:00,1.199,1.199,1.199,1.199,172.0,CANG +2023-09-29 11:20:00,1.17,1.17,1.17,1.17,200.0,CANG +2023-09-29 11:13:00,1.18,1.18,1.18,1.18,200.0,CANG +2023-09-29 11:05:00,1.195,1.195,1.195,1.195,173.0,CANG +2023-09-29 11:04:00,1.18,1.18,1.18,1.18,5188.0,CANG +2023-09-29 10:49:00,1.18,1.18,1.18,1.18,100.0,CANG +2023-09-29 10:13:00,1.18,1.18,1.18,1.18,725.0,CANG +2023-09-29 10:01:00,1.21,1.21,1.21,1.21,546.0,CANG +2023-09-29 09:30:00,1.18,1.18,1.18,1.18,1236.0,CANG +2023-09-29 09:09:00,1.14,1.14,1.14,1.14,1.0,CANG +2023-09-29 08:54:00,1.18,1.18,1.18,1.18,200.0,CANG +2023-09-29 08:52:00,1.18,1.18,1.18,1.18,1.0,CANG +2023-09-29 08:49:00,1.17,1.17,1.17,1.17,72.0,CANG +2023-09-29 08:48:00,1.141,1.141,1.141,1.141,3.0,CANG +2023-09-29 08:02:00,1.18,1.18,1.18,1.18,2.0,CANG +2023-09-29 08:01:00,1.18,1.18,1.18,1.18,40.0,CANG +2023-09-29 07:35:00,1.18,1.18,1.18,1.18,1.0,CANG diff --git a/data/CAN_2023_10_21.csv b/data/CAN_2023_10_21.csv new file mode 100644 index 000000000..470f96bd1 --- /dev/null +++ b/data/CAN_2023_10_21.csv @@ -0,0 +1,5140 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:30:00,1.73,1.73,1.73,1.73,33.0,CAN +2023-10-20 19:27:00,1.73,1.73,1.73,1.73,20.0,CAN +2023-10-20 18:10:00,1.73,1.73,1.73,1.73,16.0,CAN +2023-10-20 17:20:00,1.71,1.71,1.71,1.71,5.0,CAN +2023-10-20 17:05:00,1.71,1.71,1.71,1.71,44.0,CAN +2023-10-20 16:59:00,1.69,1.69,1.69,1.69,66.0,CAN +2023-10-20 16:33:00,1.69,1.69,1.69,1.69,996.0,CAN +2023-10-20 16:21:00,1.71,1.71,1.71,1.71,4.0,CAN +2023-10-20 16:09:00,1.7,1.7,1.7,1.7,1.0,CAN +2023-10-20 16:07:00,1.7,1.7,1.7,1.7,5.0,CAN +2023-10-20 16:04:00,1.71,1.71,1.71,1.71,10.0,CAN +2023-10-20 16:00:00,1.7,1.7,1.69,1.69,39385.0,CAN +2023-10-20 15:59:00,1.69,1.7,1.69,1.7,13228.0,CAN +2023-10-20 15:58:00,1.7,1.7,1.69,1.7,4952.0,CAN +2023-10-20 15:57:00,1.7,1.7,1.69,1.7,4943.0,CAN +2023-10-20 15:56:00,1.69,1.7,1.69,1.7,1275.0,CAN +2023-10-20 15:55:00,1.7,1.7,1.69,1.7,4013.0,CAN +2023-10-20 15:54:00,1.7,1.7,1.695,1.695,5757.0,CAN +2023-10-20 15:53:00,1.7,1.7,1.69,1.7,959.0,CAN +2023-10-20 15:52:00,1.7,1.7,1.69,1.7,1031.0,CAN +2023-10-20 15:51:00,1.7,1.7,1.69,1.7,1210.0,CAN +2023-10-20 15:50:00,1.7,1.7,1.695,1.7,2162.0,CAN +2023-10-20 15:49:00,1.7,1.7,1.69,1.695,10637.0,CAN +2023-10-20 15:48:00,1.7,1.7,1.7,1.7,383.0,CAN +2023-10-20 15:47:00,1.69,1.7,1.69,1.7,637.0,CAN +2023-10-20 15:46:00,1.694,1.7,1.694,1.7,366.0,CAN +2023-10-20 15:45:00,1.7,1.7,1.69,1.69,1814.0,CAN +2023-10-20 15:44:00,1.7,1.7,1.7,1.7,110.0,CAN +2023-10-20 15:43:00,1.695,1.7,1.69,1.695,1805.0,CAN +2023-10-20 15:42:00,1.695,1.7,1.695,1.696,1552.0,CAN +2023-10-20 15:41:00,1.695,1.7,1.69,1.69,3450.0,CAN +2023-10-20 15:40:00,1.7,1.7,1.69,1.695,3516.0,CAN +2023-10-20 15:39:00,1.69,1.7,1.69,1.69,2601.0,CAN +2023-10-20 15:38:00,1.7,1.7,1.7,1.7,113.0,CAN +2023-10-20 15:37:00,1.695,1.695,1.69,1.69,806.0,CAN +2023-10-20 15:36:00,1.683,1.7,1.683,1.69,17462.0,CAN +2023-10-20 15:35:00,1.69,1.69,1.69,1.69,464.0,CAN +2023-10-20 15:34:00,1.68,1.68,1.68,1.68,201.0,CAN +2023-10-20 15:32:00,1.685,1.685,1.68,1.68,788.0,CAN +2023-10-20 15:31:00,1.69,1.69,1.69,1.69,1052.0,CAN +2023-10-20 15:30:00,1.68,1.68,1.68,1.68,309.0,CAN +2023-10-20 15:29:00,1.68,1.68,1.68,1.68,200.0,CAN +2023-10-20 15:28:00,1.69,1.69,1.69,1.69,1017.0,CAN +2023-10-20 15:27:00,1.685,1.685,1.68,1.685,2207.0,CAN +2023-10-20 15:25:00,1.69,1.695,1.69,1.69,25003.0,CAN +2023-10-20 15:24:00,1.69,1.69,1.69,1.69,749.0,CAN +2023-10-20 15:23:00,1.69,1.695,1.69,1.69,1465.0,CAN +2023-10-20 15:22:00,1.69,1.695,1.69,1.695,4774.0,CAN +2023-10-20 15:21:00,1.694,1.695,1.69,1.695,7689.0,CAN +2023-10-20 15:20:00,1.693,1.7,1.693,1.7,1023.0,CAN +2023-10-20 15:19:00,1.693,1.7,1.693,1.7,609.0,CAN +2023-10-20 15:18:00,1.695,1.695,1.695,1.695,200.0,CAN +2023-10-20 15:17:00,1.7,1.7,1.7,1.7,300.0,CAN +2023-10-20 15:16:00,1.69,1.69,1.69,1.69,123.0,CAN +2023-10-20 15:15:00,1.7,1.7,1.7,1.7,451.0,CAN +2023-10-20 15:13:00,1.7,1.7,1.7,1.7,347.0,CAN +2023-10-20 15:11:00,1.7,1.7,1.7,1.7,5460.0,CAN +2023-10-20 15:10:00,1.7,1.7,1.7,1.7,908.0,CAN +2023-10-20 15:07:00,1.7,1.7,1.7,1.7,3858.0,CAN +2023-10-20 15:06:00,1.7,1.7,1.69,1.7,12609.0,CAN +2023-10-20 15:05:00,1.7,1.705,1.69,1.7,40803.0,CAN +2023-10-20 15:04:00,1.705,1.705,1.705,1.705,100.0,CAN +2023-10-20 15:03:00,1.7,1.71,1.7,1.71,2231.0,CAN +2023-10-20 15:02:00,1.7,1.705,1.7,1.705,8775.0,CAN +2023-10-20 15:01:00,1.7,1.705,1.7,1.705,929.0,CAN +2023-10-20 15:00:00,1.705,1.705,1.705,1.705,300.0,CAN +2023-10-20 14:59:00,1.705,1.705,1.705,1.705,102.0,CAN +2023-10-20 14:58:00,1.705,1.705,1.705,1.705,102.0,CAN +2023-10-20 14:57:00,1.705,1.705,1.705,1.705,102.0,CAN +2023-10-20 14:56:00,1.692,1.705,1.692,1.705,34781.0,CAN +2023-10-20 14:55:00,1.699,1.699,1.699,1.699,1002.0,CAN +2023-10-20 14:53:00,1.692,1.692,1.692,1.693,200.0,CAN +2023-10-20 14:52:00,1.695,1.695,1.695,1.695,514.0,CAN +2023-10-20 14:51:00,1.692,1.692,1.692,1.692,202.0,CAN +2023-10-20 14:50:00,1.692,1.7,1.692,1.696,2302.0,CAN +2023-10-20 14:49:00,1.7,1.7,1.69,1.69,798.0,CAN +2023-10-20 14:48:00,1.7,1.7,1.69,1.7,400.0,CAN +2023-10-20 14:47:00,1.7,1.7,1.695,1.695,506.0,CAN +2023-10-20 14:46:00,1.69,1.7,1.69,1.7,751.0,CAN +2023-10-20 14:45:00,1.695,1.7,1.69,1.69,1682.0,CAN +2023-10-20 14:43:00,1.69,1.69,1.69,1.69,200.0,CAN +2023-10-20 14:41:00,1.69,1.69,1.69,1.69,200.0,CAN +2023-10-20 14:39:00,1.7,1.7,1.69,1.695,32040.0,CAN +2023-10-20 14:38:00,1.7,1.7,1.7,1.7,1151.0,CAN +2023-10-20 14:37:00,1.7,1.7,1.7,1.7,220.0,CAN +2023-10-20 14:35:00,1.7,1.7,1.7,1.7,200.0,CAN +2023-10-20 14:34:00,1.705,1.71,1.705,1.71,475.0,CAN +2023-10-20 14:33:00,1.71,1.71,1.7,1.7,335.0,CAN +2023-10-20 14:32:00,1.71,1.71,1.7,1.7,1000.0,CAN +2023-10-20 14:31:00,1.705,1.705,1.7,1.7,809.0,CAN +2023-10-20 14:30:00,1.7,1.7,1.7,1.7,106.0,CAN +2023-10-20 14:29:00,1.7,1.7,1.7,1.7,100.0,CAN +2023-10-20 14:28:00,1.705,1.705,1.7,1.7,1896.0,CAN +2023-10-20 14:27:00,1.7,1.7,1.7,1.7,106.0,CAN +2023-10-20 14:26:00,1.7,1.7,1.7,1.7,100.0,CAN +2023-10-20 14:25:00,1.71,1.71,1.702,1.702,644.0,CAN +2023-10-20 14:24:00,1.71,1.71,1.7,1.7,20500.0,CAN +2023-10-20 14:23:00,1.7,1.71,1.7,1.705,1621.0,CAN +2023-10-20 14:22:00,1.702,1.71,1.702,1.71,205.0,CAN +2023-10-20 14:21:00,1.7,1.7,1.7,1.7,200.0,CAN +2023-10-20 14:20:00,1.7,1.702,1.7,1.702,200.0,CAN +2023-10-20 14:19:00,1.705,1.705,1.705,1.705,112.0,CAN +2023-10-20 14:18:00,1.7,1.7,1.7,1.7,100.0,CAN +2023-10-20 14:17:00,1.705,1.71,1.7,1.7,1970.0,CAN +2023-10-20 14:16:00,1.7,1.7,1.7,1.7,100.0,CAN +2023-10-20 14:15:00,1.702,1.702,1.702,1.702,293.0,CAN +2023-10-20 14:14:00,1.71,1.71,1.702,1.71,700.0,CAN +2023-10-20 14:13:00,1.71,1.71,1.705,1.71,18313.0,CAN +2023-10-20 14:12:00,1.71,1.71,1.71,1.71,105.0,CAN +2023-10-20 14:11:00,1.715,1.715,1.715,1.715,110.0,CAN +2023-10-20 14:10:00,1.715,1.715,1.715,1.715,205.0,CAN +2023-10-20 14:09:00,1.71,1.71,1.71,1.71,1000.0,CAN +2023-10-20 14:08:00,1.72,1.72,1.716,1.716,2000.0,CAN +2023-10-20 14:07:00,1.72,1.72,1.715,1.715,6842.0,CAN +2023-10-20 14:06:00,1.72,1.725,1.72,1.725,1246.0,CAN +2023-10-20 14:05:00,1.72,1.72,1.72,1.72,960.0,CAN +2023-10-20 14:04:00,1.73,1.73,1.73,1.73,105.0,CAN +2023-10-20 14:03:00,1.73,1.73,1.72,1.72,206.0,CAN +2023-10-20 14:02:00,1.73,1.73,1.72,1.72,200.0,CAN +2023-10-20 14:01:00,1.72,1.72,1.72,1.72,100.0,CAN +2023-10-20 14:00:00,1.72,1.72,1.72,1.72,209.0,CAN +2023-10-20 13:58:00,1.725,1.73,1.725,1.73,225.0,CAN +2023-10-20 13:56:00,1.73,1.73,1.73,1.73,100.0,CAN +2023-10-20 13:55:00,1.721,1.725,1.721,1.725,10313.0,CAN +2023-10-20 13:54:00,1.725,1.73,1.725,1.73,467.0,CAN +2023-10-20 13:53:00,1.72,1.73,1.72,1.73,740.0,CAN +2023-10-20 13:52:00,1.723,1.723,1.723,1.723,100.0,CAN +2023-10-20 13:50:00,1.73,1.73,1.73,1.73,200.0,CAN +2023-10-20 13:49:00,1.73,1.73,1.73,1.73,107.0,CAN +2023-10-20 13:48:00,1.725,1.725,1.725,1.725,505.0,CAN +2023-10-20 13:47:00,1.72,1.725,1.72,1.725,651.0,CAN +2023-10-20 13:46:00,1.725,1.725,1.72,1.725,6315.0,CAN +2023-10-20 13:45:00,1.72,1.72,1.72,1.72,106.0,CAN +2023-10-20 13:44:00,1.725,1.73,1.725,1.73,432.0,CAN +2023-10-20 13:43:00,1.73,1.73,1.722,1.722,500.0,CAN +2023-10-20 13:42:00,1.722,1.73,1.72,1.72,300.0,CAN +2023-10-20 13:41:00,1.73,1.73,1.73,1.73,100.0,CAN +2023-10-20 13:40:00,1.725,1.725,1.722,1.722,852.0,CAN +2023-10-20 13:39:00,1.72,1.73,1.72,1.73,300.0,CAN +2023-10-20 13:38:00,1.73,1.73,1.73,1.73,100.0,CAN +2023-10-20 13:37:00,1.73,1.73,1.72,1.72,216.0,CAN +2023-10-20 13:36:00,1.72,1.72,1.72,1.72,102.0,CAN +2023-10-20 13:35:00,1.725,1.73,1.72,1.73,600.0,CAN +2023-10-20 13:34:00,1.72,1.72,1.72,1.72,102.0,CAN +2023-10-20 13:33:00,1.722,1.73,1.723,1.73,250.0,CAN +2023-10-20 13:32:00,1.722,1.73,1.723,1.725,402.0,CAN +2023-10-20 13:31:00,1.725,1.73,1.725,1.73,2100.0,CAN +2023-10-20 13:30:00,1.73,1.73,1.73,1.73,200.0,CAN +2023-10-20 13:29:00,1.725,1.73,1.725,1.73,329.0,CAN +2023-10-20 13:21:00,1.72,1.72,1.72,1.72,1002.0,CAN +2023-10-20 13:20:00,1.73,1.73,1.73,1.73,200.0,CAN +2023-10-20 13:19:00,1.73,1.73,1.73,1.73,1002.0,CAN +2023-10-20 13:17:00,1.72,1.73,1.72,1.725,16242.0,CAN +2023-10-20 13:15:00,1.71,1.71,1.71,1.71,670.0,CAN +2023-10-20 13:14:00,1.72,1.72,1.715,1.715,10496.0,CAN +2023-10-20 13:13:00,1.71,1.71,1.71,1.71,100.0,CAN +2023-10-20 13:12:00,1.71,1.718,1.71,1.71,1679.0,CAN +2023-10-20 13:11:00,1.715,1.715,1.715,1.715,1701.0,CAN +2023-10-20 13:10:00,1.72,1.72,1.713,1.712,2150.0,CAN +2023-10-20 13:09:00,1.72,1.72,1.71,1.71,16396.0,CAN +2023-10-20 13:08:00,1.72,1.72,1.72,1.72,105.0,CAN +2023-10-20 13:07:00,1.72,1.72,1.72,1.72,100.0,CAN +2023-10-20 13:06:00,1.72,1.72,1.72,1.72,210.0,CAN +2023-10-20 13:05:00,1.725,1.725,1.72,1.72,400.0,CAN +2023-10-20 13:04:00,1.72,1.72,1.72,1.72,101.0,CAN +2023-10-20 13:03:00,1.72,1.73,1.72,1.725,33677.0,CAN +2023-10-20 13:02:00,1.73,1.73,1.72,1.722,986.0,CAN +2023-10-20 13:01:00,1.725,1.729,1.725,1.729,1498.0,CAN +2023-10-20 13:00:00,1.73,1.73,1.725,1.725,713.0,CAN +2023-10-20 12:58:00,1.725,1.725,1.725,1.725,794.0,CAN +2023-10-20 12:54:00,1.722,1.725,1.722,1.725,252.0,CAN +2023-10-20 12:53:00,1.728,1.728,1.728,1.728,201.0,CAN +2023-10-20 12:49:00,1.725,1.73,1.725,1.73,6146.0,CAN +2023-10-20 12:48:00,1.725,1.73,1.72,1.73,2406.0,CAN +2023-10-20 12:47:00,1.721,1.73,1.721,1.73,905.0,CAN +2023-10-20 12:45:00,1.715,1.72,1.715,1.72,8309.0,CAN +2023-10-20 12:44:00,1.72,1.72,1.72,1.72,401.0,CAN +2023-10-20 12:43:00,1.72,1.72,1.713,1.72,482.0,CAN +2023-10-20 12:42:00,1.715,1.72,1.71,1.72,401.0,CAN +2023-10-20 12:41:00,1.71,1.71,1.71,1.71,101.0,CAN +2023-10-20 12:40:00,1.71,1.72,1.71,1.72,200.0,CAN +2023-10-20 12:39:00,1.71,1.72,1.71,1.72,422.0,CAN +2023-10-20 12:38:00,1.71,1.71,1.71,1.71,102.0,CAN +2023-10-20 12:37:00,1.715,1.715,1.71,1.71,2105.0,CAN +2023-10-20 12:36:00,1.71,1.72,1.71,1.72,13843.0,CAN +2023-10-20 12:35:00,1.703,1.715,1.703,1.715,12864.0,CAN +2023-10-20 12:34:00,1.7,1.7,1.7,1.7,128.0,CAN +2023-10-20 12:33:00,1.7,1.7,1.7,1.7,106.0,CAN +2023-10-20 12:32:00,1.703,1.702,1.7,1.7,200.0,CAN +2023-10-20 12:31:00,1.7,1.71,1.7,1.71,200.0,CAN +2023-10-20 12:30:00,1.705,1.71,1.705,1.71,1676.0,CAN +2023-10-20 12:29:00,1.704,1.71,1.7,1.7,1884.0,CAN +2023-10-20 12:28:00,1.71,1.71,1.703,1.702,201.0,CAN +2023-10-20 12:27:00,1.7,1.71,1.7,1.702,2358.0,CAN +2023-10-20 12:26:00,1.71,1.71,1.7,1.7,358.0,CAN +2023-10-20 12:25:00,1.703,1.702,1.703,1.702,150.0,CAN +2023-10-20 12:24:00,1.703,1.702,1.703,1.702,100.0,CAN +2023-10-20 12:23:00,1.703,1.702,1.703,1.702,101.0,CAN +2023-10-20 12:22:00,1.705,1.71,1.703,1.702,927.0,CAN +2023-10-20 12:21:00,1.71,1.71,1.7,1.7,1200.0,CAN +2023-10-20 12:20:00,1.703,1.702,1.703,1.702,100.0,CAN +2023-10-20 12:19:00,1.71,1.71,1.7,1.7,2438.0,CAN +2023-10-20 12:18:00,1.703,1.71,1.703,1.702,502.0,CAN +2023-10-20 12:17:00,1.71,1.71,1.705,1.705,416.0,CAN +2023-10-20 12:16:00,1.71,1.71,1.7,1.71,13581.0,CAN +2023-10-20 12:15:00,1.715,1.715,1.71,1.71,13688.0,CAN +2023-10-20 12:14:00,1.71,1.71,1.71,1.71,110.0,CAN +2023-10-20 12:13:00,1.715,1.715,1.715,1.715,217.0,CAN +2023-10-20 12:12:00,1.72,1.72,1.72,1.72,100.0,CAN +2023-10-20 12:11:00,1.72,1.72,1.715,1.715,1105.0,CAN +2023-10-20 12:10:00,1.71,1.715,1.71,1.715,2896.0,CAN +2023-10-20 12:09:00,1.71,1.71,1.71,1.71,471.0,CAN +2023-10-20 12:05:00,1.71,1.715,1.71,1.715,610.0,CAN +2023-10-20 12:04:00,1.72,1.72,1.71,1.71,1350.0,CAN +2023-10-20 12:03:00,1.715,1.715,1.715,1.715,307.0,CAN +2023-10-20 12:02:00,1.72,1.72,1.72,1.72,12181.0,CAN +2023-10-20 12:01:00,1.725,1.725,1.725,1.725,2447.0,CAN +2023-10-20 11:57:00,1.725,1.73,1.725,1.73,1240.0,CAN +2023-10-20 11:55:00,1.725,1.73,1.72,1.73,4005.0,CAN +2023-10-20 11:54:00,1.72,1.725,1.72,1.725,2208.0,CAN +2023-10-20 11:53:00,1.713,1.725,1.713,1.725,13218.0,CAN +2023-10-20 11:52:00,1.71,1.71,1.71,1.71,114.0,CAN +2023-10-20 11:51:00,1.71,1.71,1.71,1.71,100.0,CAN +2023-10-20 11:50:00,1.715,1.715,1.71,1.71,200.0,CAN +2023-10-20 11:49:00,1.715,1.715,1.71,1.71,302.0,CAN +2023-10-20 11:48:00,1.72,1.72,1.71,1.715,301.0,CAN +2023-10-20 11:46:00,1.72,1.72,1.72,1.72,100.0,CAN +2023-10-20 11:45:00,1.72,1.72,1.72,1.72,100.0,CAN +2023-10-20 11:44:00,1.71,1.72,1.71,1.71,3502.0,CAN +2023-10-20 11:43:00,1.72,1.72,1.71,1.71,353.0,CAN +2023-10-20 11:42:00,1.72,1.72,1.71,1.72,4100.0,CAN +2023-10-20 11:41:00,1.71,1.716,1.71,1.716,675.0,CAN +2023-10-20 11:40:00,1.72,1.72,1.71,1.71,422.0,CAN +2023-10-20 11:39:00,1.71,1.71,1.71,1.71,300.0,CAN +2023-10-20 11:38:00,1.72,1.72,1.71,1.71,11863.0,CAN +2023-10-20 11:36:00,1.719,1.72,1.715,1.715,7017.0,CAN +2023-10-20 11:35:00,1.71,1.715,1.71,1.715,652.0,CAN +2023-10-20 11:34:00,1.72,1.72,1.71,1.71,550.0,CAN +2023-10-20 11:33:00,1.71,1.71,1.71,1.71,464.0,CAN +2023-10-20 11:32:00,1.72,1.72,1.71,1.715,942.0,CAN +2023-10-20 11:31:00,1.715,1.715,1.713,1.715,411.0,CAN +2023-10-20 11:30:00,1.72,1.72,1.713,1.712,300.0,CAN +2023-10-20 11:29:00,1.713,1.713,1.713,1.712,100.0,CAN +2023-10-20 11:28:00,1.72,1.72,1.71,1.716,5902.0,CAN +2023-10-20 11:27:00,1.718,1.718,1.71,1.71,600.0,CAN +2023-10-20 11:25:00,1.715,1.715,1.715,1.715,461.0,CAN +2023-10-20 11:24:00,1.71,1.71,1.71,1.71,635.0,CAN +2023-10-20 11:23:00,1.71,1.717,1.71,1.715,1544.0,CAN +2023-10-20 11:22:00,1.71,1.71,1.71,1.71,536.0,CAN +2023-10-20 11:21:00,1.71,1.71,1.71,1.71,120.0,CAN +2023-10-20 11:20:00,1.715,1.715,1.71,1.715,545.0,CAN +2023-10-20 11:19:00,1.715,1.715,1.71,1.715,5918.0,CAN +2023-10-20 11:18:00,1.715,1.72,1.71,1.715,3460.0,CAN +2023-10-20 11:17:00,1.71,1.71,1.71,1.71,1200.0,CAN +2023-10-20 11:16:00,1.713,1.714,1.71,1.711,5805.0,CAN +2023-10-20 11:15:00,1.72,1.72,1.71,1.71,350.0,CAN +2023-10-20 11:14:00,1.715,1.715,1.713,1.713,411.0,CAN +2023-10-20 11:13:00,1.72,1.72,1.713,1.714,2372.0,CAN +2023-10-20 11:12:00,1.71,1.71,1.71,1.71,100.0,CAN +2023-10-20 11:11:00,1.71,1.713,1.71,1.713,3260.0,CAN +2023-10-20 11:10:00,1.713,1.713,1.713,1.713,302.0,CAN +2023-10-20 11:09:00,1.713,1.72,1.713,1.72,1102.0,CAN +2023-10-20 11:08:00,1.713,1.713,1.711,1.713,471.0,CAN +2023-10-20 11:07:00,1.713,1.713,1.713,1.713,100.0,CAN +2023-10-20 11:06:00,1.718,1.718,1.713,1.713,339.0,CAN +2023-10-20 11:05:00,1.71,1.713,1.71,1.713,3100.0,CAN +2023-10-20 11:04:00,1.714,1.714,1.713,1.713,352.0,CAN +2023-10-20 11:03:00,1.713,1.713,1.713,1.713,570.0,CAN +2023-10-20 11:02:00,1.72,1.72,1.71,1.72,8815.0,CAN +2023-10-20 11:00:00,1.715,1.725,1.715,1.724,11583.0,CAN +2023-10-20 10:59:00,1.714,1.715,1.71,1.71,2301.0,CAN +2023-10-20 10:58:00,1.713,1.713,1.713,1.712,101.0,CAN +2023-10-20 10:57:00,1.713,1.713,1.713,1.712,100.0,CAN +2023-10-20 10:56:00,1.715,1.715,1.715,1.715,277.0,CAN +2023-10-20 10:55:00,1.72,1.725,1.715,1.715,10124.0,CAN +2023-10-20 10:54:00,1.735,1.735,1.72,1.728,8181.0,CAN +2023-10-20 10:53:00,1.735,1.74,1.735,1.736,2697.0,CAN +2023-10-20 10:52:00,1.74,1.74,1.73,1.735,4336.0,CAN +2023-10-20 10:51:00,1.755,1.755,1.74,1.74,17338.0,CAN +2023-10-20 10:50:00,1.76,1.761,1.755,1.76,13707.0,CAN +2023-10-20 10:49:00,1.76,1.762,1.76,1.76,995.0,CAN +2023-10-20 10:48:00,1.76,1.765,1.76,1.765,23318.0,CAN +2023-10-20 10:47:00,1.75,1.755,1.75,1.755,31549.0,CAN +2023-10-20 10:46:00,1.75,1.755,1.75,1.755,7688.0,CAN +2023-10-20 10:45:00,1.745,1.745,1.745,1.745,200.0,CAN +2023-10-20 10:44:00,1.748,1.748,1.748,1.748,417.0,CAN +2023-10-20 10:42:00,1.75,1.75,1.75,1.75,1003.0,CAN +2023-10-20 10:41:00,1.75,1.75,1.74,1.75,9224.0,CAN +2023-10-20 10:40:00,1.755,1.76,1.755,1.76,1814.0,CAN +2023-10-20 10:39:00,1.75,1.751,1.75,1.751,1236.0,CAN +2023-10-20 10:38:00,1.749,1.76,1.749,1.76,7478.0,CAN +2023-10-20 10:35:00,1.75,1.75,1.745,1.745,1600.0,CAN +2023-10-20 10:33:00,1.74,1.74,1.74,1.74,8403.0,CAN +2023-10-20 10:32:00,1.739,1.739,1.739,1.739,3041.0,CAN +2023-10-20 10:30:00,1.73,1.735,1.73,1.735,407.0,CAN +2023-10-20 10:29:00,1.74,1.74,1.735,1.735,5535.0,CAN +2023-10-20 10:28:00,1.74,1.74,1.74,1.74,1917.0,CAN +2023-10-20 10:27:00,1.745,1.745,1.745,1.745,201.0,CAN +2023-10-20 10:26:00,1.75,1.75,1.75,1.75,2031.0,CAN +2023-10-20 10:24:00,1.74,1.743,1.74,1.743,1294.0,CAN +2023-10-20 10:22:00,1.745,1.745,1.74,1.74,1242.0,CAN +2023-10-20 10:21:00,1.745,1.745,1.745,1.745,196.0,CAN +2023-10-20 10:18:00,1.75,1.75,1.74,1.748,4223.0,CAN +2023-10-20 10:17:00,1.75,1.75,1.75,1.75,1963.0,CAN +2023-10-20 10:16:00,1.75,1.759,1.75,1.759,4326.0,CAN +2023-10-20 10:15:00,1.749,1.75,1.749,1.75,2038.0,CAN +2023-10-20 10:14:00,1.75,1.75,1.74,1.74,4691.0,CAN +2023-10-20 10:13:00,1.76,1.76,1.76,1.76,6034.0,CAN +2023-10-20 10:12:00,1.76,1.765,1.76,1.76,805.0,CAN +2023-10-20 10:11:00,1.765,1.767,1.76,1.767,5656.0,CAN +2023-10-20 10:10:00,1.77,1.77,1.76,1.77,3531.0,CAN +2023-10-20 10:09:00,1.75,1.76,1.75,1.76,4455.0,CAN +2023-10-20 10:08:00,1.75,1.755,1.75,1.75,1736.0,CAN +2023-10-20 10:07:00,1.76,1.765,1.75,1.75,14695.0,CAN +2023-10-20 10:06:00,1.77,1.77,1.77,1.77,1430.0,CAN +2023-10-20 10:05:00,1.77,1.77,1.761,1.77,5039.0,CAN +2023-10-20 10:04:00,1.769,1.77,1.769,1.77,1403.0,CAN +2023-10-20 10:03:00,1.77,1.77,1.77,1.77,2899.0,CAN +2023-10-20 10:02:00,1.77,1.775,1.77,1.77,14515.0,CAN +2023-10-20 10:01:00,1.76,1.77,1.76,1.77,3223.0,CAN +2023-10-20 10:00:00,1.755,1.76,1.755,1.76,1400.0,CAN +2023-10-20 09:59:00,1.76,1.76,1.76,1.76,225.0,CAN +2023-10-20 09:58:00,1.755,1.755,1.755,1.755,343.0,CAN +2023-10-20 09:56:00,1.75,1.75,1.75,1.75,138.0,CAN +2023-10-20 09:55:00,1.752,1.752,1.75,1.751,429.0,CAN +2023-10-20 09:54:00,1.744,1.751,1.74,1.751,5828.0,CAN +2023-10-20 09:53:00,1.75,1.75,1.75,1.75,2998.0,CAN +2023-10-20 09:52:00,1.74,1.76,1.74,1.755,15297.0,CAN +2023-10-20 09:51:00,1.745,1.745,1.745,1.745,200.0,CAN +2023-10-20 09:50:00,1.74,1.745,1.74,1.741,4411.0,CAN +2023-10-20 09:49:00,1.74,1.745,1.73,1.745,27815.0,CAN +2023-10-20 09:48:00,1.74,1.745,1.73,1.737,7711.0,CAN +2023-10-20 09:47:00,1.735,1.74,1.73,1.736,3853.0,CAN +2023-10-20 09:46:00,1.715,1.735,1.715,1.735,8083.0,CAN +2023-10-20 09:45:00,1.725,1.725,1.716,1.716,10538.0,CAN +2023-10-20 09:44:00,1.73,1.73,1.72,1.73,18394.0,CAN +2023-10-20 09:43:00,1.74,1.74,1.73,1.73,4212.0,CAN +2023-10-20 09:42:00,1.735,1.74,1.731,1.74,4710.0,CAN +2023-10-20 09:41:00,1.735,1.735,1.73,1.731,16007.0,CAN +2023-10-20 09:40:00,1.74,1.75,1.731,1.731,6863.0,CAN +2023-10-20 09:39:00,1.74,1.74,1.74,1.74,1037.0,CAN +2023-10-20 09:38:00,1.739,1.74,1.73,1.73,10906.0,CAN +2023-10-20 09:37:00,1.72,1.735,1.72,1.73,10065.0,CAN +2023-10-20 09:36:00,1.715,1.72,1.71,1.71,3033.0,CAN +2023-10-20 09:35:00,1.691,1.71,1.691,1.71,24062.0,CAN +2023-10-20 09:34:00,1.7,1.7,1.7,1.7,4790.0,CAN +2023-10-20 09:33:00,1.693,1.7,1.693,1.7,3250.0,CAN +2023-10-20 09:32:00,1.695,1.695,1.68,1.69,8064.0,CAN +2023-10-20 09:31:00,1.7,1.7,1.695,1.695,545.0,CAN +2023-10-20 09:30:00,1.71,1.72,1.69,1.7,35778.0,CAN +2023-10-20 09:28:00,1.74,1.74,1.74,1.74,1.0,CAN +2023-10-20 09:27:00,1.722,1.722,1.722,1.722,900.0,CAN +2023-10-20 09:25:00,1.74,1.74,1.74,1.74,824.0,CAN +2023-10-20 09:22:00,1.75,1.75,1.75,1.75,5.0,CAN +2023-10-20 09:17:00,1.74,1.74,1.74,1.74,205.0,CAN +2023-10-20 09:13:00,1.74,1.74,1.74,1.74,76.0,CAN +2023-10-20 09:05:00,1.74,1.74,1.74,1.74,3.0,CAN +2023-10-20 08:57:00,1.77,1.77,1.74,1.74,46.0,CAN +2023-10-20 08:51:00,1.74,1.74,1.74,1.74,300.0,CAN +2023-10-20 08:44:00,1.74,1.74,1.74,1.74,110.0,CAN +2023-10-20 08:42:00,1.74,1.74,1.74,1.74,7.0,CAN +2023-10-20 08:41:00,1.77,1.77,1.77,1.77,10.0,CAN +2023-10-20 08:40:00,1.76,1.76,1.74,1.74,7.0,CAN +2023-10-20 08:35:00,1.75,1.75,1.75,1.75,4063.0,CAN +2023-10-20 08:29:00,1.75,1.75,1.75,1.75,655.0,CAN +2023-10-20 08:28:00,1.75,1.75,1.75,1.75,300.0,CAN +2023-10-20 08:26:00,1.76,1.76,1.76,1.76,4000.0,CAN +2023-10-20 08:17:00,1.77,1.77,1.77,1.77,100.0,CAN +2023-10-20 08:14:00,1.77,1.77,1.77,1.77,200.0,CAN +2023-10-20 08:03:00,1.76,1.76,1.76,1.76,1100.0,CAN +2023-10-20 08:00:00,1.771,1.78,1.75,1.77,11232.0,CAN +2023-10-20 07:55:00,1.765,1.765,1.765,1.765,85.0,CAN +2023-10-20 07:51:00,1.77,1.77,1.77,1.77,798.0,CAN +2023-10-20 07:47:00,1.78,1.78,1.77,1.77,929.0,CAN +2023-10-20 07:37:00,1.77,1.77,1.77,1.77,621.0,CAN +2023-10-20 07:31:00,1.76,1.76,1.76,1.76,100.0,CAN +2023-10-20 07:24:00,1.75,1.75,1.75,1.75,929.0,CAN +2023-10-20 07:10:00,1.75,1.75,1.75,1.75,2.0,CAN +2023-10-20 07:09:00,1.75,1.75,1.75,1.75,1000.0,CAN +2023-10-20 07:07:00,1.76,1.76,1.76,1.76,62.0,CAN +2023-10-20 06:54:00,1.77,1.78,1.77,1.78,262.0,CAN +2023-10-20 06:47:00,1.76,1.76,1.76,1.76,100.0,CAN +2023-10-20 05:22:00,1.79,1.79,1.79,1.79,18.0,CAN +2023-10-20 05:01:00,1.77,1.79,1.77,1.79,789.0,CAN +2023-10-20 04:19:00,1.7,1.7,1.7,1.7,100.0,CAN +2023-10-20 04:05:00,1.705,1.74,1.705,1.74,597.0,CAN +2023-10-20 04:04:00,1.72,1.72,1.72,1.72,100.0,CAN +2023-10-20 04:02:00,1.71,1.71,1.71,1.71,345.0,CAN +2023-10-19 19:48:00,1.71,1.71,1.71,1.71,2.0,CAN +2023-10-19 19:33:00,1.71,1.71,1.71,1.71,25.0,CAN +2023-10-19 19:18:00,1.71,1.71,1.71,1.71,9.0,CAN +2023-10-19 18:28:00,1.72,1.73,1.72,1.73,235.0,CAN +2023-10-19 18:25:00,1.728,1.728,1.728,1.728,9.0,CAN +2023-10-19 17:29:00,1.71,1.71,1.71,1.71,3889.0,CAN +2023-10-19 17:06:00,1.73,1.73,1.73,1.73,26.0,CAN +2023-10-19 16:57:00,1.71,1.71,1.71,1.71,1.0,CAN +2023-10-19 16:48:00,1.71,1.71,1.71,1.71,66.0,CAN +2023-10-19 16:35:00,1.73,1.73,1.73,1.73,50.0,CAN +2023-10-19 16:27:00,1.73,1.74,1.73,1.73,2000.0,CAN +2023-10-19 16:10:00,1.74,1.74,1.74,1.74,6.0,CAN +2023-10-19 16:09:00,1.69,1.69,1.69,1.69,2.0,CAN +2023-10-19 16:04:00,1.71,1.71,1.71,1.71,492.0,CAN +2023-10-19 16:00:00,1.7,1.71,1.7,1.71,55542.0,CAN +2023-10-19 15:59:00,1.705,1.71,1.7,1.7,16520.0,CAN +2023-10-19 15:58:00,1.71,1.71,1.7,1.71,4487.0,CAN +2023-10-19 15:57:00,1.71,1.71,1.7,1.705,14154.0,CAN +2023-10-19 15:56:00,1.7,1.71,1.7,1.705,6516.0,CAN +2023-10-19 15:55:00,1.705,1.71,1.7,1.71,8099.0,CAN +2023-10-19 15:54:00,1.705,1.705,1.705,1.705,555.0,CAN +2023-10-19 15:53:00,1.703,1.705,1.701,1.705,4514.0,CAN +2023-10-19 15:52:00,1.703,1.703,1.703,1.703,7573.0,CAN +2023-10-19 15:51:00,1.705,1.705,1.705,1.705,4640.0,CAN +2023-10-19 15:50:00,1.695,1.705,1.695,1.705,11214.0,CAN +2023-10-19 15:49:00,1.7,1.7,1.69,1.7,12111.0,CAN +2023-10-19 15:48:00,1.7,1.705,1.69,1.69,20599.0,CAN +2023-10-19 15:47:00,1.705,1.705,1.7,1.705,2429.0,CAN +2023-10-19 15:46:00,1.7,1.705,1.7,1.7,1684.0,CAN +2023-10-19 15:45:00,1.7,1.705,1.7,1.7,7116.0,CAN +2023-10-19 15:44:00,1.705,1.705,1.705,1.705,1607.0,CAN +2023-10-19 15:43:00,1.705,1.705,1.705,1.705,259.0,CAN +2023-10-19 15:42:00,1.705,1.705,1.705,1.705,545.0,CAN +2023-10-19 15:41:00,1.705,1.71,1.7,1.7,861.0,CAN +2023-10-19 15:40:00,1.705,1.71,1.705,1.705,15906.0,CAN +2023-10-19 15:39:00,1.705,1.705,1.705,1.705,2092.0,CAN +2023-10-19 15:37:00,1.708,1.71,1.7,1.705,19995.0,CAN +2023-10-19 15:36:00,1.705,1.705,1.705,1.705,1001.0,CAN +2023-10-19 15:35:00,1.695,1.705,1.694,1.7,52080.0,CAN +2023-10-19 15:34:00,1.695,1.695,1.695,1.695,197.0,CAN +2023-10-19 15:31:00,1.69,1.69,1.685,1.69,37038.0,CAN +2023-10-19 15:30:00,1.687,1.69,1.68,1.69,554.0,CAN +2023-10-19 15:29:00,1.685,1.685,1.685,1.685,321.0,CAN +2023-10-19 15:27:00,1.688,1.69,1.688,1.69,1713.0,CAN +2023-10-19 15:25:00,1.68,1.68,1.68,1.68,653.0,CAN +2023-10-19 15:24:00,1.69,1.69,1.68,1.685,14509.0,CAN +2023-10-19 15:23:00,1.69,1.69,1.69,1.69,405.0,CAN +2023-10-19 15:22:00,1.69,1.69,1.69,1.69,184.0,CAN +2023-10-19 15:21:00,1.7,1.7,1.69,1.698,2773.0,CAN +2023-10-19 15:20:00,1.69,1.69,1.69,1.69,248.0,CAN +2023-10-19 15:19:00,1.69,1.69,1.69,1.69,642.0,CAN +2023-10-19 15:18:00,1.69,1.695,1.69,1.695,531.0,CAN +2023-10-19 15:17:00,1.69,1.69,1.69,1.69,659.0,CAN +2023-10-19 15:16:00,1.69,1.695,1.69,1.695,689.0,CAN +2023-10-19 15:15:00,1.69,1.69,1.69,1.69,1001.0,CAN +2023-10-19 15:14:00,1.69,1.69,1.69,1.69,677.0,CAN +2023-10-19 15:13:00,1.69,1.7,1.69,1.7,350.0,CAN +2023-10-19 15:12:00,1.69,1.69,1.69,1.69,157.0,CAN +2023-10-19 15:11:00,1.69,1.69,1.69,1.69,483.0,CAN +2023-10-19 15:10:00,1.69,1.69,1.69,1.69,433.0,CAN +2023-10-19 15:09:00,1.69,1.695,1.69,1.695,1644.0,CAN +2023-10-19 15:08:00,1.69,1.69,1.69,1.69,640.0,CAN +2023-10-19 15:07:00,1.69,1.69,1.69,1.69,530.0,CAN +2023-10-19 15:06:00,1.69,1.69,1.69,1.69,602.0,CAN +2023-10-19 15:05:00,1.69,1.69,1.69,1.69,277.0,CAN +2023-10-19 15:04:00,1.695,1.695,1.69,1.695,1084.0,CAN +2023-10-19 15:03:00,1.69,1.695,1.69,1.695,721.0,CAN +2023-10-19 15:02:00,1.69,1.69,1.69,1.69,428.0,CAN +2023-10-19 15:01:00,1.69,1.695,1.69,1.695,2025.0,CAN +2023-10-19 15:00:00,1.69,1.7,1.69,1.7,659.0,CAN +2023-10-19 14:59:00,1.69,1.69,1.69,1.69,359.0,CAN +2023-10-19 14:58:00,1.695,1.695,1.69,1.69,792.0,CAN +2023-10-19 14:57:00,1.69,1.695,1.69,1.695,2128.0,CAN +2023-10-19 14:56:00,1.69,1.69,1.69,1.69,227.0,CAN +2023-10-19 14:55:00,1.69,1.695,1.69,1.695,1975.0,CAN +2023-10-19 14:54:00,1.69,1.69,1.69,1.69,452.0,CAN +2023-10-19 14:53:00,1.7,1.7,1.7,1.7,101.0,CAN +2023-10-19 14:52:00,1.695,1.695,1.695,1.695,500.0,CAN +2023-10-19 14:51:00,1.695,1.695,1.69,1.69,1334.0,CAN +2023-10-19 14:50:00,1.7,1.7,1.7,1.7,100.0,CAN +2023-10-19 14:49:00,1.7,1.7,1.695,1.695,19237.0,CAN +2023-10-19 14:48:00,1.705,1.705,1.705,1.705,388.0,CAN +2023-10-19 14:47:00,1.71,1.71,1.7,1.7,466.0,CAN +2023-10-19 14:46:00,1.7,1.705,1.7,1.701,22177.0,CAN +2023-10-19 14:45:00,1.7,1.709,1.7,1.709,432.0,CAN +2023-10-19 14:40:00,1.705,1.705,1.705,1.705,1000.0,CAN +2023-10-19 14:39:00,1.705,1.705,1.705,1.705,1002.0,CAN +2023-10-19 14:38:00,1.708,1.708,1.708,1.708,1100.0,CAN +2023-10-19 14:37:00,1.71,1.71,1.71,1.71,10690.0,CAN +2023-10-19 14:36:00,1.715,1.715,1.715,1.715,164.0,CAN +2023-10-19 14:35:00,1.715,1.715,1.715,1.715,122.0,CAN +2023-10-19 14:34:00,1.713,1.713,1.713,1.713,204.0,CAN +2023-10-19 14:33:00,1.72,1.72,1.715,1.715,7917.0,CAN +2023-10-19 14:32:00,1.725,1.725,1.725,1.725,104.0,CAN +2023-10-19 14:30:00,1.73,1.73,1.72,1.72,415.0,CAN +2023-10-19 14:26:00,1.729,1.729,1.725,1.725,878.0,CAN +2023-10-19 14:24:00,1.725,1.725,1.725,1.725,299.0,CAN +2023-10-19 14:22:00,1.725,1.726,1.725,1.725,2734.0,CAN +2023-10-19 14:19:00,1.725,1.725,1.725,1.725,1436.0,CAN +2023-10-19 14:17:00,1.72,1.72,1.72,1.72,10000.0,CAN +2023-10-19 14:16:00,1.725,1.725,1.721,1.725,13295.0,CAN +2023-10-19 14:14:00,1.725,1.725,1.725,1.725,2145.0,CAN +2023-10-19 14:13:00,1.72,1.725,1.72,1.725,18851.0,CAN +2023-10-19 14:12:00,1.72,1.72,1.719,1.72,3000.0,CAN +2023-10-19 14:11:00,1.725,1.725,1.71,1.71,25713.0,CAN +2023-10-19 14:10:00,1.727,1.727,1.72,1.72,10300.0,CAN +2023-10-19 14:08:00,1.725,1.725,1.725,1.725,1111.0,CAN +2023-10-19 14:03:00,1.72,1.725,1.72,1.725,10935.0,CAN +2023-10-19 14:02:00,1.725,1.725,1.71,1.72,25198.0,CAN +2023-10-19 13:59:00,1.725,1.725,1.725,1.725,112.0,CAN +2023-10-19 13:58:00,1.725,1.725,1.725,1.725,2546.0,CAN +2023-10-19 13:57:00,1.72,1.72,1.72,1.72,230.0,CAN +2023-10-19 13:56:00,1.715,1.725,1.715,1.725,11533.0,CAN +2023-10-19 13:55:00,1.72,1.72,1.72,1.72,216.0,CAN +2023-10-19 13:53:00,1.71,1.71,1.71,1.71,1027.0,CAN +2023-10-19 13:52:00,1.715,1.715,1.715,1.715,439.0,CAN +2023-10-19 13:51:00,1.715,1.715,1.711,1.715,13702.0,CAN +2023-10-19 13:45:00,1.715,1.72,1.71,1.71,2576.0,CAN +2023-10-19 13:43:00,1.715,1.715,1.715,1.715,100.0,CAN +2023-10-19 13:42:00,1.72,1.72,1.71,1.715,4858.0,CAN +2023-10-19 13:41:00,1.725,1.725,1.72,1.72,403.0,CAN +2023-10-19 13:40:00,1.725,1.725,1.725,1.725,1000.0,CAN +2023-10-19 13:39:00,1.725,1.725,1.72,1.72,404.0,CAN +2023-10-19 13:38:00,1.725,1.725,1.725,1.725,100.0,CAN +2023-10-19 13:37:00,1.725,1.725,1.725,1.725,1686.0,CAN +2023-10-19 13:36:00,1.735,1.735,1.72,1.73,11358.0,CAN +2023-10-19 13:35:00,1.73,1.735,1.73,1.735,1303.0,CAN +2023-10-19 13:34:00,1.735,1.735,1.735,1.735,286.0,CAN +2023-10-19 13:33:00,1.735,1.74,1.73,1.735,12105.0,CAN +2023-10-19 13:32:00,1.73,1.735,1.73,1.735,7422.0,CAN +2023-10-19 13:31:00,1.725,1.725,1.725,1.725,202.0,CAN +2023-10-19 13:29:00,1.725,1.725,1.725,1.725,103.0,CAN +2023-10-19 13:28:00,1.72,1.725,1.72,1.725,717.0,CAN +2023-10-19 13:26:00,1.73,1.73,1.73,1.73,250.0,CAN +2023-10-19 13:25:00,1.74,1.74,1.73,1.73,21377.0,CAN +2023-10-19 13:21:00,1.75,1.75,1.75,1.75,200.0,CAN +2023-10-19 13:11:00,1.745,1.745,1.745,1.745,102.0,CAN +2023-10-19 13:09:00,1.745,1.745,1.745,1.745,103.0,CAN +2023-10-19 13:08:00,1.74,1.745,1.735,1.74,23168.0,CAN +2023-10-19 13:07:00,1.74,1.74,1.74,1.74,1000.0,CAN +2023-10-19 13:06:00,1.74,1.74,1.734,1.734,2253.0,CAN +2023-10-19 13:03:00,1.735,1.735,1.735,1.735,289.0,CAN +2023-10-19 13:02:00,1.735,1.735,1.735,1.735,200.0,CAN +2023-10-19 13:01:00,1.737,1.738,1.738,1.738,100.0,CAN +2023-10-19 13:00:00,1.73,1.73,1.73,1.73,200.0,CAN +2023-10-19 12:58:00,1.73,1.73,1.73,1.73,201.0,CAN +2023-10-19 12:57:00,1.735,1.735,1.735,1.735,2250.0,CAN +2023-10-19 12:55:00,1.73,1.735,1.73,1.735,8593.0,CAN +2023-10-19 12:52:00,1.725,1.728,1.725,1.728,251.0,CAN +2023-10-19 12:50:00,1.725,1.725,1.725,1.725,590.0,CAN +2023-10-19 12:49:00,1.725,1.73,1.725,1.73,2064.0,CAN +2023-10-19 12:48:00,1.73,1.73,1.73,1.73,100.0,CAN +2023-10-19 12:45:00,1.725,1.725,1.725,1.725,296.0,CAN +2023-10-19 12:44:00,1.725,1.73,1.725,1.73,1264.0,CAN +2023-10-19 12:42:00,1.71,1.72,1.71,1.72,5936.0,CAN +2023-10-19 12:41:00,1.71,1.715,1.71,1.715,4023.0,CAN +2023-10-19 12:40:00,1.72,1.72,1.71,1.71,2654.0,CAN +2023-10-19 12:39:00,1.715,1.715,1.715,1.715,145.0,CAN +2023-10-19 12:38:00,1.71,1.711,1.71,1.711,1201.0,CAN +2023-10-19 12:37:00,1.715,1.715,1.715,1.715,239.0,CAN +2023-10-19 12:34:00,1.725,1.725,1.72,1.72,516.0,CAN +2023-10-19 12:33:00,1.727,1.727,1.727,1.727,9276.0,CAN +2023-10-19 12:32:00,1.73,1.73,1.73,1.73,3430.0,CAN +2023-10-19 12:31:00,1.74,1.74,1.735,1.739,8246.0,CAN +2023-10-19 12:28:00,1.745,1.745,1.745,1.745,201.0,CAN +2023-10-19 12:27:00,1.745,1.745,1.745,1.745,1133.0,CAN +2023-10-19 12:26:00,1.745,1.745,1.744,1.745,3217.0,CAN +2023-10-19 12:25:00,1.755,1.755,1.74,1.75,21474.0,CAN +2023-10-19 12:24:00,1.755,1.76,1.755,1.755,2408.0,CAN +2023-10-19 12:23:00,1.75,1.755,1.75,1.755,17101.0,CAN +2023-10-19 12:21:00,1.76,1.76,1.756,1.759,2205.0,CAN +2023-10-19 12:20:00,1.755,1.755,1.755,1.755,504.0,CAN +2023-10-19 12:19:00,1.75,1.755,1.75,1.755,420.0,CAN +2023-10-19 12:18:00,1.75,1.755,1.75,1.755,13597.0,CAN +2023-10-19 12:17:00,1.745,1.75,1.745,1.746,3000.0,CAN +2023-10-19 12:16:00,1.74,1.74,1.74,1.74,1000.0,CAN +2023-10-19 12:15:00,1.745,1.745,1.745,1.745,251.0,CAN +2023-10-19 12:14:00,1.745,1.745,1.745,1.745,104.0,CAN +2023-10-19 12:11:00,1.749,1.749,1.749,1.749,177.0,CAN +2023-10-19 12:10:00,1.745,1.745,1.745,1.745,311.0,CAN +2023-10-19 12:09:00,1.745,1.745,1.74,1.74,1609.0,CAN +2023-10-19 12:08:00,1.74,1.75,1.74,1.745,30837.0,CAN +2023-10-19 12:06:00,1.74,1.74,1.73,1.73,5275.0,CAN +2023-10-19 12:05:00,1.745,1.745,1.745,1.745,1106.0,CAN +2023-10-19 12:04:00,1.741,1.741,1.741,1.741,1011.0,CAN +2023-10-19 12:03:00,1.745,1.75,1.745,1.75,455.0,CAN +2023-10-19 12:02:00,1.749,1.75,1.746,1.75,6905.0,CAN +2023-10-19 12:00:00,1.735,1.74,1.735,1.74,2005.0,CAN +2023-10-19 11:59:00,1.74,1.74,1.74,1.74,104.0,CAN +2023-10-19 11:57:00,1.735,1.735,1.735,1.735,102.0,CAN +2023-10-19 11:56:00,1.74,1.74,1.735,1.735,7898.0,CAN +2023-10-19 11:54:00,1.741,1.741,1.741,1.741,131.0,CAN +2023-10-19 11:52:00,1.745,1.745,1.745,1.745,2218.0,CAN +2023-10-19 11:50:00,1.74,1.74,1.74,1.74,111.0,CAN +2023-10-19 11:49:00,1.74,1.74,1.74,1.74,105.0,CAN +2023-10-19 11:48:00,1.74,1.745,1.74,1.745,6751.0,CAN +2023-10-19 11:45:00,1.73,1.735,1.726,1.735,9359.0,CAN +2023-10-19 11:44:00,1.73,1.73,1.73,1.73,1005.0,CAN +2023-10-19 11:43:00,1.73,1.73,1.72,1.723,8494.0,CAN +2023-10-19 11:41:00,1.735,1.735,1.735,1.735,1118.0,CAN +2023-10-19 11:40:00,1.725,1.735,1.725,1.735,6730.0,CAN +2023-10-19 11:39:00,1.72,1.72,1.72,1.72,105.0,CAN +2023-10-19 11:38:00,1.725,1.725,1.725,1.725,118.0,CAN +2023-10-19 11:37:00,1.73,1.73,1.73,1.73,100.0,CAN +2023-10-19 11:36:00,1.725,1.725,1.725,1.725,340.0,CAN +2023-10-19 11:35:00,1.725,1.725,1.72,1.72,1101.0,CAN +2023-10-19 11:34:00,1.729,1.73,1.729,1.73,10015.0,CAN +2023-10-19 11:33:00,1.721,1.721,1.721,1.721,1000.0,CAN +2023-10-19 11:32:00,1.725,1.725,1.725,1.725,518.0,CAN +2023-10-19 11:31:00,1.72,1.72,1.72,1.72,1000.0,CAN +2023-10-19 11:29:00,1.725,1.725,1.72,1.725,705.0,CAN +2023-10-19 11:28:00,1.725,1.725,1.725,1.725,5308.0,CAN +2023-10-19 11:26:00,1.72,1.725,1.72,1.725,1572.0,CAN +2023-10-19 11:23:00,1.73,1.73,1.72,1.72,21808.0,CAN +2023-10-19 11:22:00,1.725,1.725,1.72,1.72,13591.0,CAN +2023-10-19 11:21:00,1.72,1.725,1.72,1.725,526.0,CAN +2023-10-19 11:20:00,1.725,1.725,1.725,1.725,773.0,CAN +2023-10-19 11:19:00,1.725,1.725,1.72,1.72,730.0,CAN +2023-10-19 11:18:00,1.725,1.725,1.72,1.72,1275.0,CAN +2023-10-19 11:17:00,1.72,1.725,1.72,1.725,2842.0,CAN +2023-10-19 11:16:00,1.73,1.73,1.72,1.72,2200.0,CAN +2023-10-19 11:15:00,1.725,1.73,1.72,1.72,13901.0,CAN +2023-10-19 11:14:00,1.735,1.735,1.73,1.73,6268.0,CAN +2023-10-19 11:13:00,1.73,1.735,1.73,1.73,815.0,CAN +2023-10-19 11:12:00,1.73,1.735,1.73,1.735,9100.0,CAN +2023-10-19 11:11:00,1.73,1.74,1.73,1.74,26472.0,CAN +2023-10-19 11:10:00,1.725,1.73,1.725,1.73,1105.0,CAN +2023-10-19 11:09:00,1.725,1.725,1.72,1.72,711.0,CAN +2023-10-19 11:08:00,1.72,1.725,1.72,1.725,2100.0,CAN +2023-10-19 11:07:00,1.72,1.73,1.72,1.73,490.0,CAN +2023-10-19 11:06:00,1.725,1.729,1.72,1.72,3303.0,CAN +2023-10-19 11:05:00,1.73,1.73,1.73,1.73,1000.0,CAN +2023-10-19 11:04:00,1.72,1.72,1.72,1.72,1041.0,CAN +2023-10-19 11:03:00,1.725,1.725,1.721,1.725,3101.0,CAN +2023-10-19 11:02:00,1.72,1.725,1.72,1.721,2276.0,CAN +2023-10-19 11:01:00,1.725,1.725,1.725,1.725,1315.0,CAN +2023-10-19 11:00:00,1.72,1.721,1.72,1.721,7059.0,CAN +2023-10-19 10:59:00,1.72,1.72,1.72,1.72,200.0,CAN +2023-10-19 10:58:00,1.72,1.72,1.72,1.72,300.0,CAN +2023-10-19 10:57:00,1.72,1.72,1.71,1.72,3000.0,CAN +2023-10-19 10:56:00,1.71,1.715,1.71,1.715,10059.0,CAN +2023-10-19 10:55:00,1.7,1.7,1.7,1.7,1005.0,CAN +2023-10-19 10:54:00,1.71,1.71,1.705,1.709,5041.0,CAN +2023-10-19 10:53:00,1.715,1.719,1.7,1.7,15060.0,CAN +2023-10-19 10:52:00,1.715,1.72,1.715,1.715,2500.0,CAN +2023-10-19 10:51:00,1.72,1.72,1.715,1.72,4401.0,CAN +2023-10-19 10:50:00,1.715,1.715,1.71,1.71,1620.0,CAN +2023-10-19 10:47:00,1.71,1.715,1.71,1.715,9969.0,CAN +2023-10-19 10:46:00,1.71,1.71,1.7,1.71,2403.0,CAN +2023-10-19 10:45:00,1.705,1.705,1.7,1.705,1760.0,CAN +2023-10-19 10:44:00,1.71,1.71,1.71,1.71,8410.0,CAN +2023-10-19 10:43:00,1.71,1.72,1.71,1.72,32556.0,CAN +2023-10-19 10:42:00,1.705,1.71,1.7,1.71,2976.0,CAN +2023-10-19 10:41:00,1.71,1.71,1.71,1.71,1608.0,CAN +2023-10-19 10:40:00,1.7,1.71,1.69,1.71,13697.0,CAN +2023-10-19 10:39:00,1.69,1.695,1.69,1.695,12979.0,CAN +2023-10-19 10:38:00,1.69,1.699,1.69,1.69,3670.0,CAN +2023-10-19 10:37:00,1.692,1.692,1.692,1.692,158.0,CAN +2023-10-19 10:36:00,1.685,1.69,1.685,1.69,11218.0,CAN +2023-10-19 10:35:00,1.66,1.68,1.66,1.68,29437.0,CAN +2023-10-19 10:34:00,1.66,1.669,1.66,1.661,6836.0,CAN +2023-10-19 10:33:00,1.667,1.667,1.667,1.667,201.0,CAN +2023-10-19 10:32:00,1.665,1.665,1.66,1.66,4332.0,CAN +2023-10-19 10:31:00,1.67,1.67,1.665,1.67,4525.0,CAN +2023-10-19 10:30:00,1.66,1.669,1.66,1.66,7750.0,CAN +2023-10-19 10:29:00,1.665,1.665,1.66,1.665,1258.0,CAN +2023-10-19 10:28:00,1.66,1.665,1.65,1.661,26906.0,CAN +2023-10-19 10:27:00,1.67,1.67,1.66,1.67,16497.0,CAN +2023-10-19 10:26:00,1.68,1.68,1.67,1.67,12595.0,CAN +2023-10-19 10:25:00,1.68,1.685,1.68,1.68,24200.0,CAN +2023-10-19 10:24:00,1.668,1.68,1.665,1.678,21437.0,CAN +2023-10-19 10:23:00,1.67,1.68,1.66,1.665,71187.0,CAN +2023-10-19 10:22:00,1.67,1.679,1.67,1.67,11531.0,CAN +2023-10-19 10:21:00,1.69,1.69,1.67,1.67,17068.0,CAN +2023-10-19 10:20:00,1.675,1.69,1.675,1.68,23601.0,CAN +2023-10-19 10:19:00,1.67,1.68,1.67,1.67,4930.0,CAN +2023-10-19 10:18:00,1.68,1.689,1.67,1.67,47736.0,CAN +2023-10-19 10:17:00,1.69,1.7,1.68,1.68,9996.0,CAN +2023-10-19 10:16:00,1.7,1.702,1.69,1.69,19133.0,CAN +2023-10-19 10:15:00,1.705,1.71,1.7,1.7,17017.0,CAN +2023-10-19 10:14:00,1.7,1.707,1.7,1.707,2205.0,CAN +2023-10-19 10:13:00,1.705,1.71,1.7,1.7,4221.0,CAN +2023-10-19 10:12:00,1.705,1.71,1.7,1.7,1412.0,CAN +2023-10-19 10:11:00,1.7,1.7,1.7,1.7,100.0,CAN +2023-10-19 10:10:00,1.695,1.705,1.695,1.7,14728.0,CAN +2023-10-19 10:09:00,1.69,1.699,1.69,1.699,200.0,CAN +2023-10-19 10:07:00,1.699,1.7,1.69,1.69,3138.0,CAN +2023-10-19 10:04:00,1.7,1.7,1.69,1.69,614.0,CAN +2023-10-19 10:03:00,1.698,1.698,1.69,1.695,536.0,CAN +2023-10-19 10:02:00,1.69,1.69,1.69,1.69,1108.0,CAN +2023-10-19 10:01:00,1.7,1.7,1.695,1.695,506.0,CAN +2023-10-19 10:00:00,1.695,1.695,1.695,1.695,308.0,CAN +2023-10-19 09:59:00,1.69,1.695,1.69,1.695,3629.0,CAN +2023-10-19 09:58:00,1.705,1.705,1.69,1.69,16052.0,CAN +2023-10-19 09:57:00,1.7,1.705,1.7,1.705,1960.0,CAN +2023-10-19 09:56:00,1.71,1.71,1.7,1.705,4775.0,CAN +2023-10-19 09:55:00,1.7,1.705,1.7,1.705,401.0,CAN +2023-10-19 09:54:00,1.705,1.71,1.7,1.7,3624.0,CAN +2023-10-19 09:53:00,1.7,1.708,1.7,1.708,4095.0,CAN +2023-10-19 09:52:00,1.695,1.695,1.695,1.695,2120.0,CAN +2023-10-19 09:51:00,1.7,1.7,1.69,1.69,7250.0,CAN +2023-10-19 09:50:00,1.705,1.705,1.703,1.705,1098.0,CAN +2023-10-19 09:49:00,1.705,1.71,1.7,1.709,5401.0,CAN +2023-10-19 09:48:00,1.705,1.709,1.7,1.7,5210.0,CAN +2023-10-19 09:47:00,1.705,1.705,1.705,1.705,203.0,CAN +2023-10-19 09:46:00,1.705,1.705,1.705,1.705,252.0,CAN +2023-10-19 09:45:00,1.705,1.71,1.7,1.7,5355.0,CAN +2023-10-19 09:44:00,1.7,1.71,1.7,1.7,16283.0,CAN +2023-10-19 09:43:00,1.705,1.705,1.705,1.705,576.0,CAN +2023-10-19 09:41:00,1.72,1.72,1.7,1.705,53945.0,CAN +2023-10-19 09:40:00,1.725,1.725,1.71,1.72,41898.0,CAN +2023-10-19 09:39:00,1.73,1.73,1.73,1.73,8298.0,CAN +2023-10-19 09:38:00,1.73,1.73,1.72,1.725,12775.0,CAN +2023-10-19 09:37:00,1.73,1.73,1.725,1.728,2315.0,CAN +2023-10-19 09:36:00,1.72,1.73,1.72,1.73,1907.0,CAN +2023-10-19 09:35:00,1.75,1.758,1.71,1.714,27081.0,CAN +2023-10-19 09:34:00,1.755,1.755,1.755,1.755,1027.0,CAN +2023-10-19 09:33:00,1.759,1.759,1.755,1.755,649.0,CAN +2023-10-19 09:32:00,1.749,1.75,1.743,1.75,10642.0,CAN +2023-10-19 09:31:00,1.745,1.745,1.735,1.745,50611.0,CAN +2023-10-19 09:30:00,1.76,1.76,1.74,1.74,19466.0,CAN +2023-10-19 09:25:00,1.76,1.76,1.76,1.76,1362.0,CAN +2023-10-19 09:24:00,1.76,1.76,1.76,1.76,10.0,CAN +2023-10-19 09:23:00,1.76,1.76,1.76,1.76,5.0,CAN +2023-10-19 09:22:00,1.76,1.76,1.759,1.759,51.0,CAN +2023-10-19 09:17:00,1.77,1.77,1.77,1.77,135.0,CAN +2023-10-19 09:15:00,1.76,1.76,1.76,1.76,100.0,CAN +2023-10-19 09:12:00,1.77,1.77,1.77,1.77,100.0,CAN +2023-10-19 09:09:00,1.75,1.75,1.75,1.75,40.0,CAN +2023-10-19 09:06:00,1.76,1.76,1.75,1.75,886.0,CAN +2023-10-19 09:02:00,1.78,1.78,1.78,1.78,3.0,CAN +2023-10-19 08:46:00,1.77,1.77,1.76,1.76,600.0,CAN +2023-10-19 08:39:00,1.84,1.84,1.84,1.84,200.0,CAN +2023-10-19 08:00:00,1.8,1.8,1.76,1.76,123.0,CAN +2023-10-19 07:10:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-19 07:08:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-19 07:00:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-19 06:36:00,1.74,1.74,1.7,1.7,3864.0,CAN +2023-10-19 06:35:00,1.77,1.77,1.74,1.74,1437.0,CAN +2023-10-19 04:23:00,1.78,1.78,1.76,1.76,100.0,CAN +2023-10-18 19:48:00,1.77,1.78,1.77,1.78,500.0,CAN +2023-10-18 19:43:00,1.78,1.78,1.78,1.78,1.0,CAN +2023-10-18 19:30:00,1.77,1.77,1.77,1.77,5.0,CAN +2023-10-18 19:03:00,1.78,1.78,1.78,1.78,3.0,CAN +2023-10-18 18:33:00,1.75,1.75,1.75,1.75,100.0,CAN +2023-10-18 18:08:00,1.75,1.75,1.75,1.75,780.0,CAN +2023-10-18 18:01:00,1.76,1.76,1.76,1.76,1000.0,CAN +2023-10-18 17:55:00,1.76,1.76,1.76,1.76,5000.0,CAN +2023-10-18 17:54:00,1.76,1.76,1.76,1.76,35.0,CAN +2023-10-18 17:47:00,1.75,1.75,1.75,1.75,300.0,CAN +2023-10-18 17:35:00,1.75,1.75,1.75,1.75,50.0,CAN +2023-10-18 16:54:00,1.79,1.79,1.79,1.79,5000.0,CAN +2023-10-18 16:37:00,1.8,1.8,1.8,1.8,600.0,CAN +2023-10-18 16:12:00,1.798,1.798,1.798,1.798,30.0,CAN +2023-10-18 16:00:00,1.75,1.75,1.75,1.75,33347.0,CAN +2023-10-18 15:59:00,1.75,1.755,1.75,1.75,10784.0,CAN +2023-10-18 15:58:00,1.75,1.76,1.75,1.75,9409.0,CAN +2023-10-18 15:57:00,1.753,1.756,1.75,1.75,2610.0,CAN +2023-10-18 15:56:00,1.75,1.756,1.75,1.75,6268.0,CAN +2023-10-18 15:55:00,1.755,1.76,1.75,1.75,13068.0,CAN +2023-10-18 15:54:00,1.76,1.76,1.75,1.75,4287.0,CAN +2023-10-18 15:53:00,1.755,1.76,1.75,1.75,5605.0,CAN +2023-10-18 15:52:00,1.755,1.755,1.75,1.755,1712.0,CAN +2023-10-18 15:51:00,1.76,1.76,1.76,1.76,454.0,CAN +2023-10-18 15:50:00,1.755,1.76,1.75,1.75,1657.0,CAN +2023-10-18 15:49:00,1.755,1.76,1.755,1.755,1228.0,CAN +2023-10-18 15:48:00,1.755,1.76,1.755,1.755,403.0,CAN +2023-10-18 15:47:00,1.76,1.76,1.755,1.76,19443.0,CAN +2023-10-18 15:46:00,1.751,1.751,1.751,1.751,166.0,CAN +2023-10-18 15:45:00,1.755,1.755,1.75,1.75,9731.0,CAN +2023-10-18 15:44:00,1.755,1.756,1.755,1.756,538.0,CAN +2023-10-18 15:43:00,1.755,1.756,1.75,1.75,2621.0,CAN +2023-10-18 15:42:00,1.75,1.751,1.75,1.751,226.0,CAN +2023-10-18 15:41:00,1.755,1.76,1.755,1.755,1001.0,CAN +2023-10-18 15:40:00,1.755,1.755,1.755,1.755,1000.0,CAN +2023-10-18 15:39:00,1.755,1.759,1.75,1.755,3973.0,CAN +2023-10-18 15:38:00,1.755,1.76,1.755,1.76,1342.0,CAN +2023-10-18 15:37:00,1.76,1.761,1.75,1.75,21669.0,CAN +2023-10-18 15:36:00,1.765,1.77,1.765,1.77,439.0,CAN +2023-10-18 15:35:00,1.761,1.761,1.761,1.761,326.0,CAN +2023-10-18 15:34:00,1.765,1.77,1.76,1.765,927.0,CAN +2023-10-18 15:33:00,1.76,1.76,1.76,1.76,100.0,CAN +2023-10-18 15:32:00,1.765,1.77,1.765,1.77,584.0,CAN +2023-10-18 15:30:00,1.76,1.76,1.76,1.76,450.0,CAN +2023-10-18 15:29:00,1.769,1.769,1.761,1.76,625.0,CAN +2023-10-18 15:28:00,1.77,1.77,1.76,1.765,302.0,CAN +2023-10-18 15:26:00,1.76,1.765,1.76,1.765,2275.0,CAN +2023-10-18 15:25:00,1.765,1.765,1.765,1.765,213.0,CAN +2023-10-18 15:23:00,1.77,1.77,1.765,1.765,3681.0,CAN +2023-10-18 15:21:00,1.765,1.767,1.765,1.767,2361.0,CAN +2023-10-18 15:20:00,1.76,1.76,1.76,1.76,200.0,CAN +2023-10-18 15:19:00,1.77,1.77,1.77,1.77,9776.0,CAN +2023-10-18 15:18:00,1.775,1.775,1.775,1.775,101.0,CAN +2023-10-18 15:17:00,1.775,1.775,1.77,1.77,910.0,CAN +2023-10-18 15:16:00,1.77,1.775,1.77,1.77,20467.0,CAN +2023-10-18 15:15:00,1.76,1.77,1.76,1.765,10235.0,CAN +2023-10-18 15:14:00,1.771,1.775,1.76,1.765,131766.0,CAN +2023-10-18 15:13:00,1.77,1.775,1.77,1.775,370.0,CAN +2023-10-18 15:10:00,1.77,1.77,1.77,1.77,120.0,CAN +2023-10-18 15:09:00,1.775,1.775,1.775,1.775,101.0,CAN +2023-10-18 15:08:00,1.785,1.785,1.77,1.775,15854.0,CAN +2023-10-18 15:07:00,1.78,1.78,1.78,1.78,853.0,CAN +2023-10-18 15:05:00,1.78,1.78,1.78,1.78,150.0,CAN +2023-10-18 15:02:00,1.78,1.785,1.78,1.785,228.0,CAN +2023-10-18 15:00:00,1.78,1.785,1.78,1.785,4100.0,CAN +2023-10-18 14:59:00,1.789,1.789,1.789,1.789,1105.0,CAN +2023-10-18 14:58:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-18 14:56:00,1.78,1.785,1.78,1.785,200.0,CAN +2023-10-18 14:55:00,1.78,1.786,1.78,1.786,410.0,CAN +2023-10-18 14:54:00,1.785,1.785,1.785,1.785,105.0,CAN +2023-10-18 14:50:00,1.78,1.78,1.78,1.78,400.0,CAN +2023-10-18 14:49:00,1.78,1.78,1.78,1.78,202.0,CAN +2023-10-18 14:48:00,1.788,1.788,1.788,1.788,1000.0,CAN +2023-10-18 14:45:00,1.78,1.78,1.78,1.78,124.0,CAN +2023-10-18 14:44:00,1.78,1.78,1.78,1.78,102.0,CAN +2023-10-18 14:40:00,1.78,1.78,1.78,1.78,120.0,CAN +2023-10-18 14:38:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-18 14:36:00,1.79,1.79,1.79,1.79,5975.0,CAN +2023-10-18 14:35:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-18 14:33:00,1.79,1.79,1.79,1.79,600.0,CAN +2023-10-18 14:31:00,1.79,1.79,1.79,1.79,12490.0,CAN +2023-10-18 14:30:00,1.78,1.79,1.78,1.79,300.0,CAN +2023-10-18 14:25:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-18 14:23:00,1.78,1.78,1.78,1.78,142.0,CAN +2023-10-18 14:20:00,1.78,1.78,1.78,1.78,221.0,CAN +2023-10-18 14:18:00,1.783,1.783,1.783,1.783,1020.0,CAN +2023-10-18 14:17:00,1.78,1.785,1.78,1.785,978.0,CAN +2023-10-18 14:16:00,1.79,1.79,1.79,1.79,11605.0,CAN +2023-10-18 14:15:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-18 14:14:00,1.79,1.79,1.79,1.79,322.0,CAN +2023-10-18 14:13:00,1.792,1.792,1.792,1.791,844.0,CAN +2023-10-18 14:10:00,1.799,1.799,1.79,1.79,1021.0,CAN +2023-10-18 14:09:00,1.8,1.8,1.8,1.8,501.0,CAN +2023-10-18 14:08:00,1.795,1.8,1.79,1.8,3110.0,CAN +2023-10-18 14:06:00,1.795,1.795,1.79,1.79,452.0,CAN +2023-10-18 14:05:00,1.79,1.792,1.79,1.791,1420.0,CAN +2023-10-18 14:03:00,1.795,1.795,1.79,1.79,1100.0,CAN +2023-10-18 14:02:00,1.8,1.8,1.8,1.8,8337.0,CAN +2023-10-18 14:01:00,1.8,1.805,1.8,1.805,2277.0,CAN +2023-10-18 14:00:00,1.802,1.802,1.802,1.802,1000.0,CAN +2023-10-18 13:59:00,1.8,1.8,1.8,1.8,102.0,CAN +2023-10-18 13:57:00,1.8,1.805,1.8,1.805,18133.0,CAN +2023-10-18 13:56:00,1.795,1.8,1.795,1.8,200.0,CAN +2023-10-18 13:55:00,1.795,1.795,1.795,1.795,100.0,CAN +2023-10-18 13:54:00,1.8,1.8,1.794,1.794,601.0,CAN +2023-10-18 13:52:00,1.8,1.8,1.8,1.8,106.0,CAN +2023-10-18 13:50:00,1.795,1.795,1.795,1.795,1000.0,CAN +2023-10-18 13:49:00,1.795,1.795,1.795,1.795,103.0,CAN +2023-10-18 13:48:00,1.795,1.795,1.795,1.795,101.0,CAN +2023-10-18 13:45:00,1.79,1.8,1.79,1.8,14430.0,CAN +2023-10-18 13:43:00,1.79,1.79,1.79,1.79,120.0,CAN +2023-10-18 13:41:00,1.79,1.795,1.79,1.795,270.0,CAN +2023-10-18 13:40:00,1.79,1.79,1.79,1.79,171.0,CAN +2023-10-18 13:39:00,1.8,1.8,1.79,1.79,9883.0,CAN +2023-10-18 13:35:00,1.8,1.8,1.8,1.8,1056.0,CAN +2023-10-18 13:33:00,1.8,1.8,1.8,1.8,100.0,CAN +2023-10-18 13:31:00,1.805,1.805,1.805,1.805,1003.0,CAN +2023-10-18 13:30:00,1.8,1.804,1.8,1.804,500.0,CAN +2023-10-18 13:29:00,1.81,1.81,1.81,1.81,251.0,CAN +2023-10-18 13:28:00,1.8,1.8,1.8,1.8,105.0,CAN +2023-10-18 13:27:00,1.81,1.81,1.807,1.81,3354.0,CAN +2023-10-18 13:25:00,1.814,1.814,1.81,1.81,301.0,CAN +2023-10-18 13:23:00,1.82,1.82,1.815,1.815,2000.0,CAN +2023-10-18 13:21:00,1.81,1.81,1.81,1.81,131.0,CAN +2023-10-18 13:20:00,1.815,1.819,1.815,1.819,1474.0,CAN +2023-10-18 13:15:00,1.813,1.813,1.81,1.81,1626.0,CAN +2023-10-18 13:14:00,1.82,1.82,1.815,1.815,758.0,CAN +2023-10-18 13:13:00,1.811,1.82,1.81,1.82,8000.0,CAN +2023-10-18 13:12:00,1.81,1.815,1.805,1.815,7900.0,CAN +2023-10-18 13:11:00,1.81,1.81,1.81,1.81,1205.0,CAN +2023-10-18 13:10:00,1.8,1.81,1.8,1.81,321.0,CAN +2023-10-18 13:09:00,1.81,1.81,1.81,1.81,161.0,CAN +2023-10-18 13:08:00,1.81,1.81,1.8,1.8,300.0,CAN +2023-10-18 13:05:00,1.805,1.805,1.805,1.805,201.0,CAN +2023-10-18 13:04:00,1.81,1.81,1.81,1.81,101.0,CAN +2023-10-18 13:03:00,1.8,1.81,1.795,1.802,11598.0,CAN +2023-10-18 13:02:00,1.795,1.8,1.79,1.795,2184.0,CAN +2023-10-18 13:01:00,1.798,1.8,1.795,1.8,401.0,CAN +2023-10-18 13:00:00,1.8,1.8,1.79,1.8,518.0,CAN +2023-10-18 12:59:00,1.8,1.8,1.8,1.8,160.0,CAN +2023-10-18 12:58:00,1.8,1.8,1.794,1.8,888.0,CAN +2023-10-18 12:57:00,1.8,1.8,1.8,1.8,205.0,CAN +2023-10-18 12:56:00,1.79,1.798,1.79,1.798,639.0,CAN +2023-10-18 12:55:00,1.79,1.8,1.79,1.8,305.0,CAN +2023-10-18 12:54:00,1.79,1.79,1.79,1.79,123.0,CAN +2023-10-18 12:52:00,1.79,1.79,1.79,1.79,130.0,CAN +2023-10-18 12:50:00,1.79,1.8,1.79,1.8,20105.0,CAN +2023-10-18 12:49:00,1.79,1.79,1.79,1.79,170.0,CAN +2023-10-18 12:48:00,1.79,1.795,1.79,1.795,356.0,CAN +2023-10-18 12:47:00,1.8,1.8,1.795,1.795,6144.0,CAN +2023-10-18 12:46:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-18 12:45:00,1.79,1.798,1.79,1.798,338.0,CAN +2023-10-18 12:44:00,1.796,1.796,1.796,1.796,555.0,CAN +2023-10-18 12:42:00,1.795,1.795,1.795,1.795,316.0,CAN +2023-10-18 12:41:00,1.79,1.793,1.79,1.79,516.0,CAN +2023-10-18 12:40:00,1.79,1.79,1.79,1.79,200.0,CAN +2023-10-18 12:39:00,1.79,1.79,1.79,1.79,1640.0,CAN +2023-10-18 12:38:00,1.8,1.8,1.8,1.8,18072.0,CAN +2023-10-18 12:36:00,1.8,1.8,1.8,1.8,108.0,CAN +2023-10-18 12:35:00,1.8,1.8,1.8,1.8,100.0,CAN +2023-10-18 12:32:00,1.81,1.81,1.809,1.809,10369.0,CAN +2023-10-18 12:31:00,1.805,1.805,1.8,1.8,33521.0,CAN +2023-10-18 12:30:00,1.8,1.8,1.8,1.8,112.0,CAN +2023-10-18 12:29:00,1.8,1.805,1.8,1.805,210.0,CAN +2023-10-18 12:27:00,1.805,1.81,1.8,1.8,55077.0,CAN +2023-10-18 12:26:00,1.8,1.8,1.8,1.8,110.0,CAN +2023-10-18 12:25:00,1.8,1.8,1.8,1.8,105.0,CAN +2023-10-18 12:23:00,1.802,1.805,1.802,1.805,328.0,CAN +2023-10-18 12:22:00,1.805,1.805,1.805,1.805,2361.0,CAN +2023-10-18 12:20:00,1.8,1.8,1.8,1.8,209.0,CAN +2023-10-18 12:19:00,1.8,1.8,1.8,1.8,100.0,CAN +2023-10-18 12:17:00,1.808,1.808,1.808,1.808,1019.0,CAN +2023-10-18 12:16:00,1.809,1.809,1.8,1.8,770.0,CAN +2023-10-18 12:15:00,1.805,1.805,1.8,1.805,400.0,CAN +2023-10-18 12:14:00,1.806,1.806,1.806,1.806,1085.0,CAN +2023-10-18 12:13:00,1.807,1.807,1.807,1.807,800.0,CAN +2023-10-18 12:10:00,1.809,1.809,1.809,1.809,1000.0,CAN +2023-10-18 12:08:00,1.808,1.808,1.805,1.805,400.0,CAN +2023-10-18 12:06:00,1.8,1.8,1.8,1.8,100.0,CAN +2023-10-18 12:04:00,1.805,1.81,1.805,1.81,204.0,CAN +2023-10-18 12:03:00,1.8,1.805,1.8,1.805,440.0,CAN +2023-10-18 12:00:00,1.81,1.81,1.8,1.8,775.0,CAN +2023-10-18 11:59:00,1.8,1.805,1.8,1.805,565.0,CAN +2023-10-18 11:57:00,1.807,1.807,1.807,1.807,1500.0,CAN +2023-10-18 11:56:00,1.807,1.81,1.807,1.81,3000.0,CAN +2023-10-18 11:55:00,1.8,1.8,1.8,1.8,126.0,CAN +2023-10-18 11:53:00,1.8,1.8,1.8,1.8,101.0,CAN +2023-10-18 11:51:00,1.81,1.82,1.805,1.81,37787.0,CAN +2023-10-18 11:50:00,1.8,1.81,1.8,1.808,4720.0,CAN +2023-10-18 11:47:00,1.8,1.8,1.8,1.8,100.0,CAN +2023-10-18 11:46:00,1.8,1.8,1.8,1.8,156.0,CAN +2023-10-18 11:45:00,1.81,1.81,1.807,1.807,12710.0,CAN +2023-10-18 11:44:00,1.816,1.816,1.816,1.816,500.0,CAN +2023-10-18 11:42:00,1.815,1.815,1.815,1.815,100.0,CAN +2023-10-18 11:40:00,1.81,1.81,1.81,1.81,201.0,CAN +2023-10-18 11:39:00,1.81,1.815,1.81,1.815,450.0,CAN +2023-10-18 11:37:00,1.81,1.81,1.81,1.81,450.0,CAN +2023-10-18 11:36:00,1.815,1.815,1.815,1.815,8100.0,CAN +2023-10-18 11:34:00,1.816,1.816,1.815,1.815,300.0,CAN +2023-10-18 11:33:00,1.819,1.819,1.815,1.815,2100.0,CAN +2023-10-18 11:32:00,1.815,1.815,1.815,1.815,100.0,CAN +2023-10-18 11:30:00,1.815,1.815,1.81,1.81,1100.0,CAN +2023-10-18 11:29:00,1.815,1.815,1.812,1.812,2300.0,CAN +2023-10-18 11:28:00,1.81,1.81,1.81,1.81,106.0,CAN +2023-10-18 11:25:00,1.81,1.81,1.81,1.81,5560.0,CAN +2023-10-18 11:24:00,1.807,1.807,1.807,1.807,100.0,CAN +2023-10-18 11:23:00,1.81,1.81,1.8,1.8,1824.0,CAN +2023-10-18 11:20:00,1.81,1.81,1.81,1.81,360.0,CAN +2023-10-18 11:19:00,1.82,1.82,1.82,1.82,515.0,CAN +2023-10-18 11:18:00,1.81,1.815,1.805,1.815,13177.0,CAN +2023-10-18 11:17:00,1.808,1.808,1.808,1.808,1400.0,CAN +2023-10-18 11:16:00,1.807,1.807,1.807,1.807,300.0,CAN +2023-10-18 11:15:00,1.805,1.805,1.805,1.805,401.0,CAN +2023-10-18 11:14:00,1.807,1.807,1.807,1.807,130.0,CAN +2023-10-18 11:13:00,1.805,1.805,1.805,1.805,100.0,CAN +2023-10-18 11:10:00,1.8,1.8,1.8,1.8,100.0,CAN +2023-10-18 11:09:00,1.809,1.809,1.805,1.805,3267.0,CAN +2023-10-18 11:07:00,1.805,1.805,1.805,1.805,100.0,CAN +2023-10-18 11:05:00,1.805,1.805,1.805,1.805,149.0,CAN +2023-10-18 11:04:00,1.809,1.809,1.8,1.8,8122.0,CAN +2023-10-18 11:03:00,1.808,1.808,1.805,1.805,733.0,CAN +2023-10-18 11:02:00,1.805,1.805,1.803,1.803,2334.0,CAN +2023-10-18 11:01:00,1.809,1.809,1.809,1.809,20000.0,CAN +2023-10-18 10:59:00,1.8,1.805,1.8,1.803,3040.0,CAN +2023-10-18 10:56:00,1.805,1.805,1.805,1.805,277.0,CAN +2023-10-18 10:54:00,1.808,1.808,1.805,1.805,1905.0,CAN +2023-10-18 10:53:00,1.8,1.803,1.8,1.803,550.0,CAN +2023-10-18 10:52:00,1.81,1.81,1.8,1.8,9044.0,CAN +2023-10-18 10:51:00,1.815,1.815,1.81,1.81,1095.0,CAN +2023-10-18 10:50:00,1.813,1.813,1.813,1.813,349.0,CAN +2023-10-18 10:49:00,1.82,1.82,1.815,1.82,21018.0,CAN +2023-10-18 10:48:00,1.82,1.82,1.82,1.82,100.0,CAN +2023-10-18 10:46:00,1.82,1.825,1.82,1.825,402.0,CAN +2023-10-18 10:43:00,1.83,1.83,1.82,1.82,1484.0,CAN +2023-10-18 10:42:00,1.83,1.83,1.83,1.83,120.0,CAN +2023-10-18 10:38:00,1.82,1.823,1.82,1.823,2692.0,CAN +2023-10-18 10:37:00,1.83,1.83,1.83,1.83,246.0,CAN +2023-10-18 10:36:00,1.83,1.83,1.822,1.823,14672.0,CAN +2023-10-18 10:32:00,1.839,1.839,1.839,1.839,1000.0,CAN +2023-10-18 10:30:00,1.83,1.83,1.83,1.83,4020.0,CAN +2023-10-18 10:28:00,1.83,1.83,1.83,1.83,141.0,CAN +2023-10-18 10:27:00,1.839,1.839,1.833,1.833,1598.0,CAN +2023-10-18 10:26:00,1.84,1.84,1.84,1.84,2550.0,CAN +2023-10-18 10:25:00,1.85,1.85,1.85,1.85,364.0,CAN +2023-10-18 10:23:00,1.845,1.845,1.845,1.845,200.0,CAN +2023-10-18 10:22:00,1.849,1.849,1.849,1.849,3756.0,CAN +2023-10-18 10:21:00,1.857,1.859,1.84,1.85,4085.0,CAN +2023-10-18 10:20:00,1.84,1.855,1.84,1.855,24887.0,CAN +2023-10-18 10:18:00,1.83,1.83,1.83,1.83,308.0,CAN +2023-10-18 10:16:00,1.839,1.84,1.835,1.84,8643.0,CAN +2023-10-18 10:15:00,1.84,1.84,1.84,1.84,16689.0,CAN +2023-10-18 10:11:00,1.841,1.841,1.841,1.841,790.0,CAN +2023-10-18 10:09:00,1.849,1.849,1.849,1.849,1499.0,CAN +2023-10-18 10:04:00,1.84,1.85,1.84,1.841,2760.0,CAN +2023-10-18 10:02:00,1.85,1.85,1.85,1.85,1041.0,CAN +2023-10-18 10:01:00,1.843,1.843,1.843,1.843,354.0,CAN +2023-10-18 10:00:00,1.86,1.86,1.85,1.85,16239.0,CAN +2023-10-18 09:55:00,1.861,1.861,1.861,1.861,120.0,CAN +2023-10-18 09:54:00,1.87,1.87,1.861,1.861,1640.0,CAN +2023-10-18 09:53:00,1.86,1.865,1.86,1.86,5075.0,CAN +2023-10-18 09:52:00,1.86,1.86,1.86,1.86,503.0,CAN +2023-10-18 09:51:00,1.86,1.86,1.86,1.86,1181.0,CAN +2023-10-18 09:50:00,1.87,1.87,1.862,1.87,3409.0,CAN +2023-10-18 09:48:00,1.879,1.879,1.879,1.879,303.0,CAN +2023-10-18 09:46:00,1.88,1.88,1.88,1.88,1222.0,CAN +2023-10-18 09:45:00,1.88,1.88,1.875,1.879,5949.0,CAN +2023-10-18 09:43:00,1.885,1.885,1.885,1.885,200.0,CAN +2023-10-18 09:42:00,1.88,1.88,1.88,1.88,1264.0,CAN +2023-10-18 09:41:00,1.88,1.88,1.88,1.88,4383.0,CAN +2023-10-18 09:40:00,1.88,1.88,1.88,1.88,302.0,CAN +2023-10-18 09:39:00,1.88,1.891,1.88,1.885,6409.0,CAN +2023-10-18 09:38:00,1.885,1.89,1.885,1.885,1850.0,CAN +2023-10-18 09:36:00,1.89,1.89,1.885,1.89,7204.0,CAN +2023-10-18 09:35:00,1.9,1.9,1.89,1.895,13767.0,CAN +2023-10-18 09:34:00,1.91,1.91,1.9,1.9,4674.0,CAN +2023-10-18 09:33:00,1.895,1.895,1.895,1.895,150.0,CAN +2023-10-18 09:32:00,1.895,1.895,1.895,1.895,100.0,CAN +2023-10-18 09:31:00,1.895,1.895,1.895,1.895,164.0,CAN +2023-10-18 09:30:00,1.9,1.9,1.885,1.885,1596.0,CAN +2023-10-18 09:29:00,1.89,1.89,1.89,1.89,10.0,CAN +2023-10-18 09:14:00,1.9,1.9,1.9,1.9,100.0,CAN +2023-10-18 08:41:00,1.891,1.891,1.891,1.891,1.0,CAN +2023-10-18 08:38:00,1.9,1.9,1.9,1.9,100.0,CAN +2023-10-18 08:00:00,1.94,1.94,1.94,1.94,1.0,CAN +2023-10-18 07:03:00,1.9,1.9,1.9,1.9,15.0,CAN +2023-10-18 07:00:00,1.92,1.92,1.92,1.92,33.0,CAN +2023-10-17 19:55:00,1.92,1.92,1.92,1.92,1.0,CAN +2023-10-17 19:47:00,1.89,1.92,1.89,1.92,111.0,CAN +2023-10-17 19:07:00,1.92,1.92,1.92,1.92,8.0,CAN +2023-10-17 18:35:00,1.94,1.94,1.94,1.94,5.0,CAN +2023-10-17 18:32:00,1.89,1.89,1.89,1.89,7.0,CAN +2023-10-17 18:24:00,1.91,1.91,1.91,1.91,1.0,CAN +2023-10-17 18:17:00,1.89,1.89,1.89,1.89,10.0,CAN +2023-10-17 17:52:00,1.89,1.89,1.89,1.89,133.0,CAN +2023-10-17 17:44:00,1.94,1.94,1.94,1.94,457.0,CAN +2023-10-17 17:30:00,1.89,1.89,1.89,1.89,15.0,CAN +2023-10-17 17:03:00,1.928,1.928,1.928,1.928,25.0,CAN +2023-10-17 16:57:00,1.89,1.89,1.89,1.89,674.0,CAN +2023-10-17 16:55:00,1.89,1.89,1.89,1.89,2.0,CAN +2023-10-17 16:21:00,1.93,1.93,1.93,1.93,50.0,CAN +2023-10-17 16:09:00,1.93,1.93,1.89,1.89,3.0,CAN +2023-10-17 16:00:00,1.93,1.93,1.92,1.92,78354.0,CAN +2023-10-17 15:59:00,1.925,1.93,1.925,1.93,12440.0,CAN +2023-10-17 15:58:00,1.925,1.93,1.925,1.925,9800.0,CAN +2023-10-17 15:57:00,1.93,1.93,1.92,1.92,18865.0,CAN +2023-10-17 15:56:00,1.93,1.93,1.925,1.93,6895.0,CAN +2023-10-17 15:55:00,1.92,1.93,1.915,1.93,25855.0,CAN +2023-10-17 15:54:00,1.915,1.92,1.915,1.92,2035.0,CAN +2023-10-17 15:53:00,1.912,1.912,1.912,1.912,2199.0,CAN +2023-10-17 15:52:00,1.92,1.92,1.91,1.915,3794.0,CAN +2023-10-17 15:51:00,1.92,1.92,1.91,1.92,2350.0,CAN +2023-10-17 15:49:00,1.911,1.92,1.911,1.92,2353.0,CAN +2023-10-17 15:48:00,1.91,1.915,1.91,1.915,1031.0,CAN +2023-10-17 15:47:00,1.915,1.915,1.91,1.91,5866.0,CAN +2023-10-17 15:46:00,1.91,1.915,1.91,1.915,908.0,CAN +2023-10-17 15:45:00,1.918,1.918,1.91,1.91,6861.0,CAN +2023-10-17 15:44:00,1.91,1.915,1.91,1.91,3482.0,CAN +2023-10-17 15:43:00,1.92,1.92,1.915,1.915,364.0,CAN +2023-10-17 15:42:00,1.915,1.92,1.912,1.918,4715.0,CAN +2023-10-17 15:41:00,1.915,1.915,1.91,1.91,4317.0,CAN +2023-10-17 15:40:00,1.92,1.92,1.91,1.91,2999.0,CAN +2023-10-17 15:38:00,1.915,1.915,1.915,1.915,800.0,CAN +2023-10-17 15:35:00,1.912,1.917,1.91,1.917,6590.0,CAN +2023-10-17 15:32:00,1.915,1.915,1.915,1.915,101.0,CAN +2023-10-17 15:29:00,1.912,1.912,1.911,1.911,1001.0,CAN +2023-10-17 15:27:00,1.92,1.92,1.915,1.915,333.0,CAN +2023-10-17 15:25:00,1.919,1.919,1.919,1.919,558.0,CAN +2023-10-17 15:23:00,1.92,1.92,1.92,1.92,139.0,CAN +2023-10-17 15:20:00,1.92,1.92,1.916,1.92,1600.0,CAN +2023-10-17 15:19:00,1.92,1.92,1.92,1.92,200.0,CAN +2023-10-17 15:18:00,1.92,1.92,1.92,1.92,100.0,CAN +2023-10-17 15:17:00,1.92,1.92,1.92,1.92,200.0,CAN +2023-10-17 15:15:00,1.91,1.92,1.91,1.92,2000.0,CAN +2023-10-17 15:14:00,1.92,1.92,1.918,1.918,667.0,CAN +2023-10-17 15:13:00,1.92,1.92,1.92,1.92,350.0,CAN +2023-10-17 15:09:00,1.919,1.919,1.919,1.919,1100.0,CAN +2023-10-17 15:08:00,1.92,1.92,1.915,1.92,2000.0,CAN +2023-10-17 15:06:00,1.915,1.915,1.915,1.915,1003.0,CAN +2023-10-17 15:04:00,1.93,1.93,1.92,1.92,27925.0,CAN +2023-10-17 15:03:00,1.925,1.925,1.925,1.925,2403.0,CAN +2023-10-17 15:02:00,1.93,1.93,1.93,1.93,400.0,CAN +2023-10-17 15:01:00,1.92,1.93,1.92,1.93,10458.0,CAN +2023-10-17 15:00:00,1.92,1.92,1.92,1.92,100.0,CAN +2023-10-17 14:56:00,1.92,1.92,1.92,1.92,1160.0,CAN +2023-10-17 14:55:00,1.925,1.925,1.915,1.915,17672.0,CAN +2023-10-17 14:54:00,1.922,1.922,1.92,1.921,28987.0,CAN +2023-10-17 14:53:00,1.925,1.925,1.925,1.925,1100.0,CAN +2023-10-17 14:52:00,1.93,1.93,1.925,1.925,10960.0,CAN +2023-10-17 14:50:00,1.935,1.94,1.935,1.94,1600.0,CAN +2023-10-17 14:49:00,1.94,1.94,1.94,1.94,201.0,CAN +2023-10-17 14:48:00,1.93,1.93,1.93,1.93,222.0,CAN +2023-10-17 14:47:00,1.94,1.94,1.935,1.935,422.0,CAN +2023-10-17 14:45:00,1.94,1.94,1.94,1.94,100.0,CAN +2023-10-17 14:44:00,1.933,1.94,1.933,1.94,2100.0,CAN +2023-10-17 14:43:00,1.94,1.94,1.94,1.94,320.0,CAN +2023-10-17 14:42:00,1.94,1.94,1.94,1.94,331.0,CAN +2023-10-17 14:41:00,1.94,1.94,1.935,1.935,847.0,CAN +2023-10-17 14:38:00,1.94,1.94,1.94,1.94,151.0,CAN +2023-10-17 14:37:00,1.935,1.938,1.935,1.938,652.0,CAN +2023-10-17 14:32:00,1.945,1.945,1.94,1.94,11615.0,CAN +2023-10-17 14:31:00,1.94,1.945,1.94,1.945,5978.0,CAN +2023-10-17 14:30:00,1.95,1.95,1.95,1.95,327.0,CAN +2023-10-17 14:27:00,1.945,1.945,1.941,1.941,2901.0,CAN +2023-10-17 14:24:00,1.95,1.95,1.95,1.95,311.0,CAN +2023-10-17 14:23:00,1.95,1.95,1.95,1.95,101.0,CAN +2023-10-17 14:22:00,1.95,1.95,1.95,1.95,204.0,CAN +2023-10-17 14:21:00,1.95,1.95,1.95,1.95,182.0,CAN +2023-10-17 14:20:00,1.945,1.945,1.945,1.945,300.0,CAN +2023-10-17 14:19:00,1.945,1.945,1.94,1.94,4004.0,CAN +2023-10-17 14:18:00,1.945,1.945,1.945,1.945,225.0,CAN +2023-10-17 14:17:00,1.945,1.95,1.945,1.945,904.0,CAN +2023-10-17 14:16:00,1.94,1.95,1.94,1.95,10731.0,CAN +2023-10-17 14:15:00,1.94,1.94,1.94,1.94,200.0,CAN +2023-10-17 14:14:00,1.94,1.94,1.94,1.94,200.0,CAN +2023-10-17 14:13:00,1.94,1.94,1.94,1.94,125.0,CAN +2023-10-17 14:12:00,1.94,1.94,1.94,1.94,401.0,CAN +2023-10-17 14:11:00,1.94,1.94,1.94,1.94,1102.0,CAN +2023-10-17 14:10:00,1.93,1.94,1.93,1.935,20017.0,CAN +2023-10-17 14:09:00,1.925,1.93,1.925,1.93,1048.0,CAN +2023-10-17 14:08:00,1.92,1.93,1.92,1.93,1018.0,CAN +2023-10-17 14:04:00,1.925,1.925,1.925,1.925,304.0,CAN +2023-10-17 14:03:00,1.925,1.925,1.925,1.925,1916.0,CAN +2023-10-17 14:00:00,1.925,1.93,1.925,1.93,2118.0,CAN +2023-10-17 13:58:00,1.925,1.925,1.925,1.925,3000.0,CAN +2023-10-17 13:57:00,1.929,1.929,1.929,1.929,1000.0,CAN +2023-10-17 13:56:00,1.924,1.924,1.92,1.92,877.0,CAN +2023-10-17 13:54:00,1.93,1.93,1.93,1.93,202.0,CAN +2023-10-17 13:53:00,1.93,1.93,1.925,1.93,16586.0,CAN +2023-10-17 13:52:00,1.933,1.935,1.933,1.935,1209.0,CAN +2023-10-17 13:51:00,1.935,1.935,1.935,1.935,633.0,CAN +2023-10-17 13:49:00,1.939,1.939,1.935,1.935,2001.0,CAN +2023-10-17 13:48:00,1.94,1.94,1.939,1.939,1100.0,CAN +2023-10-17 13:47:00,1.941,1.95,1.93,1.94,41581.0,CAN +2023-10-17 13:44:00,1.945,1.945,1.945,1.945,700.0,CAN +2023-10-17 13:42:00,1.945,1.945,1.945,1.945,441.0,CAN +2023-10-17 13:41:00,1.94,1.94,1.94,1.94,108.0,CAN +2023-10-17 13:40:00,1.945,1.945,1.94,1.94,2005.0,CAN +2023-10-17 13:35:00,1.95,1.95,1.95,1.95,1000.0,CAN +2023-10-17 13:34:00,1.945,1.948,1.945,1.948,1100.0,CAN +2023-10-17 13:33:00,1.955,1.955,1.95,1.95,12429.0,CAN +2023-10-17 13:32:00,1.95,1.955,1.95,1.955,2000.0,CAN +2023-10-17 13:31:00,1.955,1.955,1.955,1.955,218.0,CAN +2023-10-17 13:27:00,1.96,1.96,1.96,1.96,100.0,CAN +2023-10-17 13:26:00,1.955,1.955,1.955,1.955,372.0,CAN +2023-10-17 13:23:00,1.96,1.96,1.96,1.96,845.0,CAN +2023-10-17 13:22:00,1.96,1.96,1.96,1.96,2140.0,CAN +2023-10-17 13:21:00,1.955,1.96,1.955,1.96,807.0,CAN +2023-10-17 13:20:00,1.95,1.96,1.95,1.955,30299.0,CAN +2023-10-17 13:18:00,1.945,1.945,1.945,1.945,130.0,CAN +2023-10-17 13:17:00,1.95,1.95,1.946,1.95,1114.0,CAN +2023-10-17 13:15:00,1.946,1.946,1.946,1.946,265.0,CAN +2023-10-17 13:14:00,1.945,1.95,1.945,1.95,405.0,CAN +2023-10-17 13:13:00,1.95,1.95,1.95,1.95,301.0,CAN +2023-10-17 13:10:00,1.938,1.95,1.938,1.95,27615.0,CAN +2023-10-17 13:07:00,1.94,1.94,1.94,1.94,150.0,CAN +2023-10-17 13:06:00,1.935,1.94,1.935,1.939,1218.0,CAN +2023-10-17 13:05:00,1.94,1.94,1.935,1.94,400.0,CAN +2023-10-17 13:04:00,1.93,1.93,1.93,1.93,120.0,CAN +2023-10-17 13:03:00,1.94,1.94,1.935,1.935,500.0,CAN +2023-10-17 13:02:00,1.94,1.94,1.94,1.94,1101.0,CAN +2023-10-17 13:00:00,1.94,1.94,1.94,1.94,1051.0,CAN +2023-10-17 12:58:00,1.93,1.93,1.93,1.93,5050.0,CAN +2023-10-17 12:55:00,1.93,1.94,1.93,1.93,13002.0,CAN +2023-10-17 12:54:00,1.925,1.93,1.925,1.93,1568.0,CAN +2023-10-17 12:53:00,1.93,1.93,1.93,1.93,1000.0,CAN +2023-10-17 12:52:00,1.93,1.93,1.93,1.93,468.0,CAN +2023-10-17 12:51:00,1.928,1.928,1.928,1.928,109.0,CAN +2023-10-17 12:50:00,1.93,1.93,1.93,1.93,100.0,CAN +2023-10-17 12:49:00,1.929,1.93,1.925,1.925,1412.0,CAN +2023-10-17 12:48:00,1.925,1.93,1.925,1.925,1720.0,CAN +2023-10-17 12:47:00,1.93,1.93,1.925,1.925,7122.0,CAN +2023-10-17 12:41:00,1.94,1.94,1.935,1.935,2841.0,CAN +2023-10-17 12:39:00,1.94,1.94,1.935,1.935,1707.0,CAN +2023-10-17 12:37:00,1.935,1.935,1.935,1.935,270.0,CAN +2023-10-17 12:34:00,1.94,1.94,1.94,1.94,6507.0,CAN +2023-10-17 12:31:00,1.945,1.945,1.945,1.945,100.0,CAN +2023-10-17 12:29:00,1.945,1.945,1.945,1.945,1393.0,CAN +2023-10-17 12:28:00,1.945,1.945,1.94,1.94,5361.0,CAN +2023-10-17 12:26:00,1.949,1.949,1.949,1.949,527.0,CAN +2023-10-17 12:25:00,1.94,1.94,1.94,1.94,100.0,CAN +2023-10-17 12:24:00,1.945,1.945,1.94,1.94,6037.0,CAN +2023-10-17 12:23:00,1.945,1.945,1.945,1.945,968.0,CAN +2023-10-17 12:22:00,1.94,1.94,1.94,1.94,253.0,CAN +2023-10-17 12:19:00,1.95,1.95,1.95,1.95,100.0,CAN +2023-10-17 12:16:00,1.94,1.94,1.94,1.94,1181.0,CAN +2023-10-17 12:14:00,1.945,1.945,1.94,1.94,351.0,CAN +2023-10-17 12:13:00,1.94,1.95,1.94,1.95,26555.0,CAN +2023-10-17 12:11:00,1.935,1.935,1.935,1.935,101.0,CAN +2023-10-17 12:10:00,1.93,1.935,1.93,1.935,2001.0,CAN +2023-10-17 12:09:00,1.93,1.93,1.93,1.93,3050.0,CAN +2023-10-17 12:08:00,1.93,1.93,1.926,1.929,2430.0,CAN +2023-10-17 12:07:00,1.925,1.925,1.925,1.925,178.0,CAN +2023-10-17 12:05:00,1.925,1.925,1.925,1.925,561.0,CAN +2023-10-17 12:03:00,1.925,1.925,1.925,1.925,300.0,CAN +2023-10-17 12:02:00,1.92,1.925,1.92,1.925,9936.0,CAN +2023-10-17 11:59:00,1.92,1.92,1.92,1.92,28470.0,CAN +2023-10-17 11:56:00,1.92,1.925,1.915,1.92,25837.0,CAN +2023-10-17 11:55:00,1.925,1.925,1.915,1.919,13770.0,CAN +2023-10-17 11:54:00,1.92,1.93,1.92,1.93,2000.0,CAN +2023-10-17 11:52:00,1.929,1.929,1.929,1.929,545.0,CAN +2023-10-17 11:50:00,1.925,1.925,1.92,1.92,2175.0,CAN +2023-10-17 11:49:00,1.93,1.93,1.925,1.925,13061.0,CAN +2023-10-17 11:48:00,1.935,1.935,1.935,1.935,101.0,CAN +2023-10-17 11:45:00,1.935,1.938,1.935,1.938,2283.0,CAN +2023-10-17 11:44:00,1.93,1.94,1.93,1.94,2100.0,CAN +2023-10-17 11:41:00,1.935,1.935,1.935,1.935,303.0,CAN +2023-10-17 11:40:00,1.935,1.935,1.935,1.935,919.0,CAN +2023-10-17 11:38:00,1.94,1.94,1.94,1.94,2505.0,CAN +2023-10-17 11:36:00,1.94,1.94,1.935,1.94,6877.0,CAN +2023-10-17 11:35:00,1.94,1.94,1.94,1.94,1105.0,CAN +2023-10-17 11:34:00,1.94,1.94,1.935,1.94,526.0,CAN +2023-10-17 11:33:00,1.935,1.935,1.935,1.935,639.0,CAN +2023-10-17 11:32:00,1.93,1.93,1.93,1.93,127.0,CAN +2023-10-17 11:30:00,1.933,1.94,1.93,1.93,3016.0,CAN +2023-10-17 11:28:00,1.935,1.938,1.935,1.935,5010.0,CAN +2023-10-17 11:27:00,1.94,1.94,1.93,1.935,500.0,CAN +2023-10-17 11:25:00,1.935,1.94,1.935,1.94,240.0,CAN +2023-10-17 11:23:00,1.935,1.94,1.935,1.94,200.0,CAN +2023-10-17 11:22:00,1.94,1.94,1.94,1.94,710.0,CAN +2023-10-17 11:21:00,1.935,1.94,1.935,1.935,1841.0,CAN +2023-10-17 11:18:00,1.93,1.932,1.93,1.932,502.0,CAN +2023-10-17 11:17:00,1.935,1.935,1.935,1.935,192.0,CAN +2023-10-17 11:16:00,1.93,1.93,1.93,1.93,219.0,CAN +2023-10-17 11:15:00,1.935,1.94,1.935,1.94,1200.0,CAN +2023-10-17 11:14:00,1.94,1.94,1.93,1.94,8798.0,CAN +2023-10-17 11:10:00,1.93,1.93,1.93,1.93,300.0,CAN +2023-10-17 11:08:00,1.934,1.934,1.934,1.934,565.0,CAN +2023-10-17 11:07:00,1.93,1.93,1.93,1.93,320.0,CAN +2023-10-17 11:06:00,1.94,1.94,1.94,1.94,8209.0,CAN +2023-10-17 11:05:00,1.94,1.942,1.94,1.94,5645.0,CAN +2023-10-17 11:04:00,1.94,1.94,1.935,1.936,3300.0,CAN +2023-10-17 11:03:00,1.93,1.935,1.93,1.932,4764.0,CAN +2023-10-17 11:02:00,1.942,1.942,1.94,1.94,10922.0,CAN +2023-10-17 11:01:00,1.95,1.95,1.95,1.95,1064.0,CAN +2023-10-17 11:00:00,1.94,1.94,1.94,1.94,137.0,CAN +2023-10-17 10:59:00,1.95,1.95,1.95,1.95,594.0,CAN +2023-10-17 10:57:00,1.95,1.95,1.95,1.95,736.0,CAN +2023-10-17 10:55:00,1.935,1.945,1.935,1.945,6051.0,CAN +2023-10-17 10:54:00,1.932,1.932,1.932,1.932,907.0,CAN +2023-10-17 10:53:00,1.935,1.935,1.935,1.935,301.0,CAN +2023-10-17 10:51:00,1.939,1.939,1.939,1.939,6001.0,CAN +2023-10-17 10:50:00,1.935,1.935,1.93,1.93,2200.0,CAN +2023-10-17 10:49:00,1.925,1.93,1.925,1.93,3618.0,CAN +2023-10-17 10:48:00,1.925,1.925,1.925,1.925,201.0,CAN +2023-10-17 10:47:00,1.925,1.929,1.925,1.929,1631.0,CAN +2023-10-17 10:46:00,1.93,1.93,1.925,1.925,2000.0,CAN +2023-10-17 10:45:00,1.92,1.92,1.92,1.92,5320.0,CAN +2023-10-17 10:44:00,1.919,1.919,1.919,1.919,153.0,CAN +2023-10-17 10:42:00,1.915,1.915,1.915,1.915,1307.0,CAN +2023-10-17 10:41:00,1.92,1.92,1.91,1.92,13092.0,CAN +2023-10-17 10:39:00,1.92,1.92,1.92,1.92,202.0,CAN +2023-10-17 10:38:00,1.92,1.92,1.92,1.92,100.0,CAN +2023-10-17 10:37:00,1.91,1.921,1.91,1.921,21824.0,CAN +2023-10-17 10:36:00,1.905,1.905,1.905,1.905,1008.0,CAN +2023-10-17 10:35:00,1.91,1.91,1.91,1.91,1043.0,CAN +2023-10-17 10:34:00,1.91,1.91,1.9,1.909,14328.0,CAN +2023-10-17 10:33:00,1.915,1.915,1.915,1.915,100.0,CAN +2023-10-17 10:32:00,1.912,1.912,1.912,1.912,108.0,CAN +2023-10-17 10:31:00,1.91,1.91,1.91,1.91,204.0,CAN +2023-10-17 10:30:00,1.915,1.917,1.915,1.917,1098.0,CAN +2023-10-17 10:28:00,1.915,1.915,1.915,1.915,553.0,CAN +2023-10-17 10:27:00,1.915,1.915,1.915,1.915,200.0,CAN +2023-10-17 10:23:00,1.91,1.91,1.91,1.91,8522.0,CAN +2023-10-17 10:22:00,1.91,1.915,1.91,1.91,11218.0,CAN +2023-10-17 10:19:00,1.92,1.92,1.915,1.919,3084.0,CAN +2023-10-17 10:16:00,1.93,1.93,1.92,1.92,17349.0,CAN +2023-10-17 10:15:00,1.92,1.925,1.92,1.925,5453.0,CAN +2023-10-17 10:12:00,1.93,1.93,1.92,1.93,108358.0,CAN +2023-10-17 10:11:00,1.922,1.922,1.922,1.922,200.0,CAN +2023-10-17 10:10:00,1.93,1.93,1.93,1.93,1055.0,CAN +2023-10-17 10:09:00,1.92,1.93,1.92,1.92,7868.0,CAN +2023-10-17 10:07:00,1.915,1.915,1.915,1.915,1020.0,CAN +2023-10-17 10:06:00,1.92,1.92,1.92,1.92,1020.0,CAN +2023-10-17 10:05:00,1.92,1.92,1.92,1.92,604.0,CAN +2023-10-17 10:04:00,1.92,1.92,1.919,1.919,8700.0,CAN +2023-10-17 10:03:00,1.925,1.925,1.925,1.925,999.0,CAN +2023-10-17 10:02:00,1.94,1.94,1.92,1.92,24395.0,CAN +2023-10-17 10:01:00,1.94,1.947,1.935,1.937,38045.0,CAN +2023-10-17 10:00:00,1.925,1.94,1.925,1.94,30387.0,CAN +2023-10-17 09:59:00,1.92,1.925,1.92,1.925,3132.0,CAN +2023-10-17 09:58:00,1.92,1.925,1.92,1.923,3262.0,CAN +2023-10-17 09:57:00,1.92,1.92,1.92,1.92,520.0,CAN +2023-10-17 09:56:00,1.922,1.922,1.922,1.922,550.0,CAN +2023-10-17 09:55:00,1.92,1.925,1.92,1.92,1046.0,CAN +2023-10-17 09:54:00,1.925,1.925,1.92,1.92,2100.0,CAN +2023-10-17 09:53:00,1.92,1.925,1.92,1.925,5241.0,CAN +2023-10-17 09:52:00,1.915,1.915,1.915,1.915,2326.0,CAN +2023-10-17 09:51:00,1.899,1.915,1.899,1.91,21177.0,CAN +2023-10-17 09:50:00,1.899,1.9,1.895,1.895,2188.0,CAN +2023-10-17 09:49:00,1.895,1.899,1.895,1.895,3403.0,CAN +2023-10-17 09:48:00,1.9,1.9,1.891,1.891,1512.0,CAN +2023-10-17 09:47:00,1.895,1.895,1.895,1.895,1775.0,CAN +2023-10-17 09:46:00,1.895,1.9,1.89,1.89,3483.0,CAN +2023-10-17 09:45:00,1.915,1.915,1.89,1.895,29243.0,CAN +2023-10-17 09:44:00,1.915,1.915,1.915,1.915,303.0,CAN +2023-10-17 09:43:00,1.91,1.915,1.91,1.915,1500.0,CAN +2023-10-17 09:42:00,1.905,1.915,1.905,1.915,4472.0,CAN +2023-10-17 09:41:00,1.91,1.91,1.91,1.91,105.0,CAN +2023-10-17 09:40:00,1.91,1.91,1.905,1.905,5225.0,CAN +2023-10-17 09:39:00,1.9,1.905,1.9,1.905,42201.0,CAN +2023-10-17 09:38:00,1.891,1.891,1.891,1.891,277.0,CAN +2023-10-17 09:37:00,1.887,1.895,1.887,1.895,402.0,CAN +2023-10-17 09:36:00,1.895,1.895,1.885,1.89,43658.0,CAN +2023-10-17 09:35:00,1.9,1.9,1.89,1.895,5223.0,CAN +2023-10-17 09:34:00,1.901,1.905,1.89,1.899,28017.0,CAN +2023-10-17 09:33:00,1.91,1.915,1.91,1.91,3734.0,CAN +2023-10-17 09:31:00,1.91,1.92,1.9,1.92,11944.0,CAN +2023-10-17 09:30:00,1.93,1.93,1.91,1.91,9366.0,CAN +2023-10-17 09:25:00,1.94,1.94,1.94,1.94,2.0,CAN +2023-10-17 09:21:00,1.93,1.93,1.93,1.93,30.0,CAN +2023-10-17 09:19:00,1.901,1.901,1.901,1.901,5.0,CAN +2023-10-17 09:16:00,1.9,1.9,1.9,1.9,1.0,CAN +2023-10-17 09:13:00,1.93,1.93,1.93,1.93,10.0,CAN +2023-10-17 09:07:00,1.9,1.9,1.9,1.9,60.0,CAN +2023-10-17 09:04:00,1.9,1.9,1.9,1.9,1000.0,CAN +2023-10-17 08:48:00,1.95,1.95,1.95,1.95,2.0,CAN +2023-10-17 06:48:00,1.91,1.91,1.91,1.91,50.0,CAN +2023-10-17 04:00:00,1.95,1.95,1.95,1.95,2.0,CAN +2023-10-16 19:59:00,1.93,1.93,1.93,1.93,1.0,CAN +2023-10-16 19:55:00,1.92,1.92,1.91,1.91,1500.0,CAN +2023-10-16 19:54:00,1.93,1.93,1.93,1.93,5.0,CAN +2023-10-16 19:53:00,1.93,1.93,1.93,1.93,5.0,CAN +2023-10-16 19:52:00,1.93,1.93,1.93,1.93,10.0,CAN +2023-10-16 19:49:00,1.93,1.93,1.93,1.93,50.0,CAN +2023-10-16 19:48:00,1.93,1.93,1.93,1.93,3.0,CAN +2023-10-16 19:37:00,1.94,1.94,1.94,1.94,100.0,CAN +2023-10-16 18:46:00,1.91,1.91,1.91,1.91,1.0,CAN +2023-10-16 18:44:00,1.91,1.91,1.91,1.91,1.0,CAN +2023-10-16 18:43:00,1.91,1.91,1.91,1.91,950.0,CAN +2023-10-16 18:23:00,1.95,1.95,1.91,1.91,251.0,CAN +2023-10-16 18:11:00,1.95,1.95,1.95,1.95,400.0,CAN +2023-10-16 17:57:00,1.93,1.95,1.93,1.95,10005.0,CAN +2023-10-16 17:31:00,1.91,1.91,1.91,1.91,200.0,CAN +2023-10-16 17:05:00,1.89,1.89,1.89,1.89,100.0,CAN +2023-10-16 17:04:00,1.91,1.91,1.89,1.89,200.0,CAN +2023-10-16 17:03:00,1.91,1.91,1.9,1.9,300.0,CAN +2023-10-16 17:02:00,1.89,1.89,1.89,1.89,200.0,CAN +2023-10-16 16:59:00,1.87,1.871,1.871,1.87,500.0,CAN +2023-10-16 16:49:00,1.94,1.94,1.94,1.94,1.0,CAN +2023-10-16 16:40:00,1.94,1.95,1.94,1.94,796.0,CAN +2023-10-16 16:33:00,1.89,1.89,1.89,1.89,15.0,CAN +2023-10-16 16:31:00,1.939,1.939,1.939,1.939,500.0,CAN +2023-10-16 16:24:00,1.94,1.94,1.94,1.94,5.0,CAN +2023-10-16 16:09:00,1.91,1.91,1.91,1.91,1.0,CAN +2023-10-16 16:03:00,1.95,1.95,1.86,1.86,104.0,CAN +2023-10-16 16:00:00,1.95,1.95,1.95,1.95,63881.0,CAN +2023-10-16 15:59:00,1.95,1.95,1.945,1.95,17914.0,CAN +2023-10-16 15:58:00,1.94,1.95,1.93,1.95,80295.0,CAN +2023-10-16 15:57:00,1.93,1.94,1.93,1.935,2667.0,CAN +2023-10-16 15:56:00,1.94,1.94,1.93,1.94,4435.0,CAN +2023-10-16 15:55:00,1.935,1.94,1.93,1.93,11745.0,CAN +2023-10-16 15:54:00,1.93,1.94,1.93,1.93,10120.0,CAN +2023-10-16 15:53:00,1.93,1.94,1.93,1.93,8844.0,CAN +2023-10-16 15:52:00,1.935,1.94,1.93,1.93,3145.0,CAN +2023-10-16 15:51:00,1.94,1.94,1.935,1.935,860.0,CAN +2023-10-16 15:50:00,1.935,1.94,1.93,1.94,2222.0,CAN +2023-10-16 15:49:00,1.94,1.94,1.93,1.931,6707.0,CAN +2023-10-16 15:48:00,1.94,1.94,1.93,1.94,2044.0,CAN +2023-10-16 15:47:00,1.93,1.94,1.93,1.94,1335.0,CAN +2023-10-16 15:46:00,1.94,1.94,1.93,1.935,3716.0,CAN +2023-10-16 15:45:00,1.925,1.94,1.92,1.939,42075.0,CAN +2023-10-16 15:44:00,1.925,1.93,1.925,1.925,24786.0,CAN +2023-10-16 15:43:00,1.93,1.93,1.923,1.923,1368.0,CAN +2023-10-16 15:42:00,1.93,1.93,1.923,1.923,605.0,CAN +2023-10-16 15:41:00,1.92,1.92,1.92,1.92,334.0,CAN +2023-10-16 15:40:00,1.923,1.923,1.92,1.92,1099.0,CAN +2023-10-16 15:39:00,1.92,1.92,1.92,1.92,255.0,CAN +2023-10-16 15:37:00,1.92,1.925,1.92,1.925,710.0,CAN +2023-10-16 15:35:00,1.94,1.94,1.924,1.924,17176.0,CAN +2023-10-16 15:34:00,1.933,1.94,1.933,1.94,4008.0,CAN +2023-10-16 15:33:00,1.94,1.94,1.94,1.94,720.0,CAN +2023-10-16 15:32:00,1.94,1.94,1.935,1.94,1238.0,CAN +2023-10-16 15:31:00,1.94,1.94,1.94,1.94,690.0,CAN +2023-10-16 15:30:00,1.94,1.94,1.94,1.94,206.0,CAN +2023-10-16 15:27:00,1.935,1.935,1.93,1.93,6109.0,CAN +2023-10-16 15:25:00,1.94,1.94,1.935,1.935,15686.0,CAN +2023-10-16 15:24:00,1.95,1.95,1.94,1.94,8216.0,CAN +2023-10-16 15:23:00,1.95,1.95,1.94,1.94,2700.0,CAN +2023-10-16 15:22:00,1.945,1.95,1.94,1.95,5743.0,CAN +2023-10-16 15:21:00,1.94,1.95,1.94,1.95,8212.0,CAN +2023-10-16 15:20:00,1.935,1.935,1.935,1.935,804.0,CAN +2023-10-16 15:18:00,1.93,1.94,1.93,1.94,17759.0,CAN +2023-10-16 15:17:00,1.95,1.95,1.93,1.939,31304.0,CAN +2023-10-16 15:16:00,1.94,1.95,1.94,1.95,13822.0,CAN +2023-10-16 15:15:00,1.94,1.94,1.935,1.94,1124.0,CAN +2023-10-16 15:14:00,1.94,1.94,1.93,1.93,531.0,CAN +2023-10-16 15:13:00,1.94,1.94,1.94,1.94,1031.0,CAN +2023-10-16 15:12:00,1.94,1.94,1.94,1.94,760.0,CAN +2023-10-16 15:11:00,1.939,1.94,1.935,1.94,4921.0,CAN +2023-10-16 15:10:00,1.93,1.94,1.925,1.94,37097.0,CAN +2023-10-16 15:09:00,1.93,1.93,1.93,1.93,6132.0,CAN +2023-10-16 15:08:00,1.93,1.93,1.925,1.93,1318.0,CAN +2023-10-16 15:07:00,1.93,1.93,1.925,1.93,1600.0,CAN +2023-10-16 15:06:00,1.923,1.93,1.923,1.93,642.0,CAN +2023-10-16 15:05:00,1.928,1.928,1.923,1.923,1636.0,CAN +2023-10-16 15:04:00,1.922,1.93,1.92,1.925,2434.0,CAN +2023-10-16 15:03:00,1.922,1.925,1.922,1.924,3545.0,CAN +2023-10-16 15:02:00,1.92,1.928,1.92,1.925,7202.0,CAN +2023-10-16 15:01:00,1.93,1.93,1.915,1.92,37257.0,CAN +2023-10-16 15:00:00,1.93,1.93,1.925,1.93,602.0,CAN +2023-10-16 14:59:00,1.93,1.93,1.925,1.93,1481.0,CAN +2023-10-16 14:58:00,1.92,1.93,1.92,1.93,3154.0,CAN +2023-10-16 14:57:00,1.92,1.93,1.92,1.925,1767.0,CAN +2023-10-16 14:56:00,1.921,1.925,1.921,1.925,4524.0,CAN +2023-10-16 14:55:00,1.92,1.93,1.92,1.93,4699.0,CAN +2023-10-16 14:54:00,1.925,1.925,1.92,1.92,1603.0,CAN +2023-10-16 14:53:00,1.925,1.925,1.924,1.925,600.0,CAN +2023-10-16 14:52:00,1.925,1.93,1.92,1.925,4173.0,CAN +2023-10-16 14:51:00,1.92,1.93,1.915,1.93,10800.0,CAN +2023-10-16 14:50:00,1.92,1.92,1.92,1.92,1525.0,CAN +2023-10-16 14:49:00,1.92,1.92,1.92,1.92,317.0,CAN +2023-10-16 14:48:00,1.92,1.92,1.92,1.92,600.0,CAN +2023-10-16 14:47:00,1.92,1.92,1.92,1.92,1305.0,CAN +2023-10-16 14:46:00,1.92,1.92,1.915,1.92,2973.0,CAN +2023-10-16 14:45:00,1.915,1.92,1.915,1.92,11747.0,CAN +2023-10-16 14:44:00,1.92,1.925,1.915,1.92,45052.0,CAN +2023-10-16 14:43:00,1.92,1.92,1.92,1.92,820.0,CAN +2023-10-16 14:41:00,1.92,1.92,1.92,1.92,929.0,CAN +2023-10-16 14:40:00,1.92,1.92,1.92,1.92,800.0,CAN +2023-10-16 14:39:00,1.92,1.92,1.92,1.92,2253.0,CAN +2023-10-16 14:38:00,1.915,1.92,1.915,1.92,4822.0,CAN +2023-10-16 14:37:00,1.92,1.92,1.915,1.915,6242.0,CAN +2023-10-16 14:36:00,1.92,1.92,1.915,1.915,3680.0,CAN +2023-10-16 14:35:00,1.92,1.92,1.915,1.92,2288.0,CAN +2023-10-16 14:34:00,1.915,1.92,1.911,1.915,3660.0,CAN +2023-10-16 14:33:00,1.92,1.92,1.92,1.92,110.0,CAN +2023-10-16 14:31:00,1.915,1.915,1.915,1.915,1106.0,CAN +2023-10-16 14:30:00,1.91,1.915,1.905,1.915,52748.0,CAN +2023-10-16 14:29:00,1.91,1.92,1.91,1.915,2695.0,CAN +2023-10-16 14:28:00,1.91,1.918,1.91,1.917,1796.0,CAN +2023-10-16 14:27:00,1.91,1.92,1.91,1.91,11495.0,CAN +2023-10-16 14:26:00,1.91,1.91,1.91,1.91,1500.0,CAN +2023-10-16 14:25:00,1.91,1.91,1.91,1.91,1500.0,CAN +2023-10-16 14:24:00,1.91,1.91,1.91,1.91,1500.0,CAN +2023-10-16 14:23:00,1.91,1.91,1.907,1.91,7505.0,CAN +2023-10-16 14:22:00,1.905,1.91,1.903,1.91,6983.0,CAN +2023-10-16 14:21:00,1.9,1.91,1.9,1.905,20190.0,CAN +2023-10-16 14:20:00,1.895,1.895,1.895,1.895,4000.0,CAN +2023-10-16 14:19:00,1.895,1.895,1.895,1.895,1000.0,CAN +2023-10-16 14:18:00,1.9,1.9,1.895,1.9,3637.0,CAN +2023-10-16 14:17:00,1.9,1.92,1.9,1.9,119778.0,CAN +2023-10-16 14:16:00,1.9,1.9,1.895,1.9,54878.0,CAN +2023-10-16 14:15:00,1.9,1.9,1.893,1.9,1649.0,CAN +2023-10-16 14:14:00,1.89,1.9,1.89,1.9,1214.0,CAN +2023-10-16 14:13:00,1.9,1.9,1.895,1.895,3322.0,CAN +2023-10-16 14:12:00,1.89,1.9,1.89,1.9,18650.0,CAN +2023-10-16 14:11:00,1.89,1.89,1.89,1.89,119.0,CAN +2023-10-16 14:09:00,1.89,1.89,1.89,1.89,202.0,CAN +2023-10-16 14:08:00,1.885,1.89,1.885,1.889,1400.0,CAN +2023-10-16 14:07:00,1.88,1.885,1.88,1.885,114067.0,CAN +2023-10-16 14:06:00,1.875,1.875,1.87,1.87,810.0,CAN +2023-10-16 14:05:00,1.88,1.88,1.87,1.875,918.0,CAN +2023-10-16 14:04:00,1.875,1.875,1.875,1.875,100.0,CAN +2023-10-16 14:03:00,1.88,1.88,1.875,1.875,250.0,CAN +2023-10-16 14:02:00,1.88,1.88,1.875,1.875,424.0,CAN +2023-10-16 14:00:00,1.875,1.875,1.875,1.875,512.0,CAN +2023-10-16 13:59:00,1.88,1.88,1.875,1.875,820.0,CAN +2023-10-16 13:57:00,1.88,1.88,1.88,1.88,215.0,CAN +2023-10-16 13:56:00,1.875,1.88,1.87,1.88,1101.0,CAN +2023-10-16 13:55:00,1.875,1.88,1.875,1.88,512.0,CAN +2023-10-16 13:53:00,1.875,1.88,1.875,1.88,321.0,CAN +2023-10-16 13:52:00,1.88,1.88,1.88,1.88,424.0,CAN +2023-10-16 13:51:00,1.88,1.88,1.88,1.88,250.0,CAN +2023-10-16 13:50:00,1.88,1.88,1.88,1.88,105.0,CAN +2023-10-16 13:49:00,1.88,1.88,1.88,1.88,140.0,CAN +2023-10-16 13:48:00,1.875,1.88,1.875,1.88,1674.0,CAN +2023-10-16 13:47:00,1.875,1.88,1.875,1.88,210.0,CAN +2023-10-16 13:46:00,1.874,1.874,1.874,1.874,6082.0,CAN +2023-10-16 13:45:00,1.88,1.88,1.88,1.88,314.0,CAN +2023-10-16 13:41:00,1.88,1.88,1.88,1.88,323.0,CAN +2023-10-16 13:38:00,1.87,1.87,1.87,1.87,108.0,CAN +2023-10-16 13:37:00,1.88,1.88,1.88,1.88,619.0,CAN +2023-10-16 13:36:00,1.88,1.88,1.88,1.88,300.0,CAN +2023-10-16 13:35:00,1.88,1.88,1.88,1.88,400.0,CAN +2023-10-16 13:34:00,1.88,1.88,1.88,1.88,312.0,CAN +2023-10-16 13:33:00,1.88,1.88,1.88,1.88,400.0,CAN +2023-10-16 13:32:00,1.88,1.88,1.88,1.88,301.0,CAN +2023-10-16 13:31:00,1.88,1.88,1.88,1.88,104.0,CAN +2023-10-16 13:30:00,1.875,1.875,1.875,1.875,110.0,CAN +2023-10-16 13:29:00,1.88,1.88,1.875,1.875,3000.0,CAN +2023-10-16 13:28:00,1.87,1.875,1.865,1.875,10884.0,CAN +2023-10-16 13:27:00,1.87,1.87,1.865,1.87,2053.0,CAN +2023-10-16 13:26:00,1.87,1.87,1.865,1.87,3108.0,CAN +2023-10-16 13:25:00,1.865,1.865,1.865,1.865,1800.0,CAN +2023-10-16 13:23:00,1.86,1.86,1.86,1.86,1010.0,CAN +2023-10-16 13:22:00,1.87,1.87,1.87,1.87,1071.0,CAN +2023-10-16 13:21:00,1.865,1.87,1.865,1.87,2047.0,CAN +2023-10-16 13:20:00,1.88,1.88,1.865,1.868,13245.0,CAN +2023-10-16 13:19:00,1.88,1.88,1.875,1.88,822.0,CAN +2023-10-16 13:18:00,1.875,1.88,1.875,1.875,1410.0,CAN +2023-10-16 13:17:00,1.88,1.88,1.875,1.875,800.0,CAN +2023-10-16 13:16:00,1.88,1.88,1.874,1.88,1811.0,CAN +2023-10-16 13:15:00,1.88,1.88,1.88,1.88,600.0,CAN +2023-10-16 13:14:00,1.88,1.88,1.875,1.88,2259.0,CAN +2023-10-16 13:13:00,1.875,1.88,1.875,1.88,1553.0,CAN +2023-10-16 13:12:00,1.88,1.88,1.88,1.88,500.0,CAN +2023-10-16 13:10:00,1.87,1.875,1.87,1.875,8757.0,CAN +2023-10-16 13:09:00,1.87,1.87,1.87,1.87,9908.0,CAN +2023-10-16 13:08:00,1.875,1.875,1.866,1.87,18914.0,CAN +2023-10-16 13:07:00,1.875,1.88,1.87,1.875,16514.0,CAN +2023-10-16 13:06:00,1.88,1.88,1.872,1.88,2586.0,CAN +2023-10-16 13:05:00,1.88,1.88,1.871,1.875,1089.0,CAN +2023-10-16 13:04:00,1.87,1.88,1.87,1.88,2401.0,CAN +2023-10-16 13:03:00,1.88,1.88,1.875,1.88,909.0,CAN +2023-10-16 13:02:00,1.87,1.88,1.87,1.88,1805.0,CAN +2023-10-16 13:01:00,1.88,1.88,1.88,1.88,319.0,CAN +2023-10-16 13:00:00,1.88,1.88,1.871,1.88,2500.0,CAN +2023-10-16 12:59:00,1.88,1.88,1.87,1.875,5616.0,CAN +2023-10-16 12:58:00,1.88,1.88,1.88,1.88,100.0,CAN +2023-10-16 12:57:00,1.875,1.875,1.875,1.875,612.0,CAN +2023-10-16 12:56:00,1.875,1.88,1.875,1.88,413.0,CAN +2023-10-16 12:54:00,1.871,1.875,1.87,1.87,8144.0,CAN +2023-10-16 12:53:00,1.875,1.875,1.875,1.875,315.0,CAN +2023-10-16 12:50:00,1.875,1.875,1.875,1.875,501.0,CAN +2023-10-16 12:48:00,1.875,1.88,1.875,1.88,1021.0,CAN +2023-10-16 12:47:00,1.87,1.88,1.87,1.875,810.0,CAN +2023-10-16 12:46:00,1.875,1.88,1.875,1.88,313.0,CAN +2023-10-16 12:45:00,1.871,1.871,1.871,1.871,5011.0,CAN +2023-10-16 12:44:00,1.88,1.88,1.875,1.875,1115.0,CAN +2023-10-16 12:42:00,1.875,1.875,1.875,1.875,422.0,CAN +2023-10-16 12:41:00,1.87,1.88,1.87,1.88,2040.0,CAN +2023-10-16 12:40:00,1.875,1.875,1.875,1.875,349.0,CAN +2023-10-16 12:39:00,1.875,1.875,1.875,1.875,101.0,CAN +2023-10-16 12:38:00,1.87,1.88,1.87,1.878,7017.0,CAN +2023-10-16 12:36:00,1.87,1.87,1.865,1.865,1127.0,CAN +2023-10-16 12:35:00,1.87,1.87,1.87,1.87,949.0,CAN +2023-10-16 12:34:00,1.865,1.87,1.86,1.87,16057.0,CAN +2023-10-16 12:33:00,1.87,1.87,1.868,1.87,20513.0,CAN +2023-10-16 12:32:00,1.865,1.87,1.865,1.87,2000.0,CAN +2023-10-16 12:31:00,1.868,1.87,1.868,1.87,900.0,CAN +2023-10-16 12:30:00,1.86,1.87,1.86,1.87,10506.0,CAN +2023-10-16 12:29:00,1.855,1.86,1.855,1.86,1494.0,CAN +2023-10-16 12:28:00,1.858,1.858,1.858,1.858,125.0,CAN +2023-10-16 12:27:00,1.855,1.855,1.852,1.855,500.0,CAN +2023-10-16 12:26:00,1.86,1.86,1.86,1.86,821.0,CAN +2023-10-16 12:25:00,1.855,1.86,1.855,1.86,2860.0,CAN +2023-10-16 12:22:00,1.855,1.855,1.855,1.855,900.0,CAN +2023-10-16 12:21:00,1.86,1.86,1.86,1.86,1069.0,CAN +2023-10-16 12:19:00,1.855,1.855,1.855,1.855,513.0,CAN +2023-10-16 12:17:00,1.855,1.855,1.855,1.855,102.0,CAN +2023-10-16 12:15:00,1.85,1.86,1.85,1.855,19486.0,CAN +2023-10-16 12:14:00,1.845,1.845,1.845,1.845,300.0,CAN +2023-10-16 12:13:00,1.845,1.845,1.845,1.845,111.0,CAN +2023-10-16 12:12:00,1.85,1.85,1.85,1.85,480.0,CAN +2023-10-16 12:11:00,1.845,1.845,1.845,1.845,108.0,CAN +2023-10-16 12:10:00,1.85,1.85,1.845,1.845,512.0,CAN +2023-10-16 12:09:00,1.845,1.85,1.845,1.85,3201.0,CAN +2023-10-16 12:08:00,1.85,1.85,1.845,1.845,413.0,CAN +2023-10-16 12:07:00,1.845,1.849,1.845,1.849,261.0,CAN +2023-10-16 12:06:00,1.845,1.845,1.845,1.845,106.0,CAN +2023-10-16 12:05:00,1.84,1.85,1.84,1.85,3501.0,CAN +2023-10-16 12:04:00,1.845,1.845,1.845,1.845,109.0,CAN +2023-10-16 12:03:00,1.845,1.845,1.845,1.845,100.0,CAN +2023-10-16 12:02:00,1.845,1.845,1.845,1.845,200.0,CAN +2023-10-16 12:01:00,1.845,1.845,1.845,1.845,180.0,CAN +2023-10-16 12:00:00,1.845,1.845,1.845,1.845,100.0,CAN +2023-10-16 11:59:00,1.84,1.84,1.84,1.84,1011.0,CAN +2023-10-16 11:58:00,1.845,1.845,1.845,1.845,307.0,CAN +2023-10-16 11:57:00,1.845,1.845,1.845,1.845,100.0,CAN +2023-10-16 11:56:00,1.845,1.85,1.84,1.845,11956.0,CAN +2023-10-16 11:55:00,1.845,1.85,1.845,1.85,426.0,CAN +2023-10-16 11:54:00,1.845,1.845,1.845,1.845,100.0,CAN +2023-10-16 11:53:00,1.85,1.85,1.85,1.85,312.0,CAN +2023-10-16 11:52:00,1.845,1.85,1.845,1.849,4710.0,CAN +2023-10-16 11:51:00,1.845,1.845,1.845,1.845,513.0,CAN +2023-10-16 11:50:00,1.845,1.845,1.845,1.845,200.0,CAN +2023-10-16 11:49:00,1.845,1.85,1.845,1.845,417.0,CAN +2023-10-16 11:48:00,1.845,1.845,1.845,1.845,401.0,CAN +2023-10-16 11:47:00,1.84,1.845,1.84,1.845,3200.0,CAN +2023-10-16 11:46:00,1.84,1.845,1.84,1.845,2110.0,CAN +2023-10-16 11:45:00,1.845,1.845,1.845,1.845,120.0,CAN +2023-10-16 11:44:00,1.845,1.845,1.845,1.845,101.0,CAN +2023-10-16 11:43:00,1.845,1.845,1.845,1.845,504.0,CAN +2023-10-16 11:42:00,1.85,1.85,1.84,1.845,11073.0,CAN +2023-10-16 11:41:00,1.845,1.845,1.845,1.845,204.0,CAN +2023-10-16 11:40:00,1.845,1.845,1.845,1.845,114.0,CAN +2023-10-16 11:39:00,1.845,1.845,1.845,1.845,101.0,CAN +2023-10-16 11:38:00,1.845,1.845,1.845,1.845,103.0,CAN +2023-10-16 11:37:00,1.845,1.845,1.845,1.845,2716.0,CAN +2023-10-16 11:36:00,1.845,1.845,1.84,1.845,6093.0,CAN +2023-10-16 11:35:00,1.845,1.845,1.845,1.845,398.0,CAN +2023-10-16 11:30:00,1.85,1.85,1.85,1.85,211.0,CAN +2023-10-16 11:28:00,1.839,1.845,1.839,1.845,3872.0,CAN +2023-10-16 11:27:00,1.83,1.84,1.83,1.84,13205.0,CAN +2023-10-16 11:26:00,1.825,1.83,1.825,1.825,811.0,CAN +2023-10-16 11:25:00,1.825,1.83,1.825,1.83,400.0,CAN +2023-10-16 11:24:00,1.825,1.825,1.825,1.825,271.0,CAN +2023-10-16 11:23:00,1.825,1.825,1.825,1.825,100.0,CAN +2023-10-16 11:22:00,1.825,1.825,1.825,1.825,200.0,CAN +2023-10-16 11:21:00,1.825,1.825,1.825,1.825,503.0,CAN +2023-10-16 11:20:00,1.825,1.825,1.825,1.825,113.0,CAN +2023-10-16 11:19:00,1.835,1.835,1.83,1.83,31849.0,CAN +2023-10-16 11:18:00,1.835,1.835,1.835,1.835,770.0,CAN +2023-10-16 11:17:00,1.84,1.84,1.835,1.835,2313.0,CAN +2023-10-16 11:16:00,1.835,1.835,1.835,1.835,201.0,CAN +2023-10-16 11:15:00,1.835,1.835,1.835,1.835,100.0,CAN +2023-10-16 11:14:00,1.835,1.835,1.835,1.835,410.0,CAN +2023-10-16 11:13:00,1.835,1.835,1.835,1.835,745.0,CAN +2023-10-16 11:12:00,1.835,1.835,1.83,1.835,1797.0,CAN +2023-10-16 11:11:00,1.835,1.835,1.835,1.835,210.0,CAN +2023-10-16 11:10:00,1.84,1.84,1.83,1.835,3575.0,CAN +2023-10-16 11:06:00,1.835,1.835,1.835,1.835,493.0,CAN +2023-10-16 11:05:00,1.84,1.84,1.835,1.835,1085.0,CAN +2023-10-16 11:04:00,1.84,1.84,1.835,1.835,402.0,CAN +2023-10-16 11:03:00,1.839,1.839,1.839,1.839,3515.0,CAN +2023-10-16 11:02:00,1.832,1.832,1.832,1.832,7705.0,CAN +2023-10-16 11:01:00,1.845,1.845,1.84,1.84,9389.0,CAN +2023-10-16 11:00:00,1.84,1.845,1.84,1.845,6470.0,CAN +2023-10-16 10:59:00,1.835,1.835,1.835,1.835,921.0,CAN +2023-10-16 10:58:00,1.835,1.835,1.835,1.835,138.0,CAN +2023-10-16 10:57:00,1.835,1.84,1.835,1.835,2602.0,CAN +2023-10-16 10:55:00,1.839,1.84,1.835,1.835,2602.0,CAN +2023-10-16 10:54:00,1.84,1.84,1.835,1.84,7529.0,CAN +2023-10-16 10:53:00,1.84,1.84,1.84,1.84,203.0,CAN +2023-10-16 10:52:00,1.845,1.85,1.845,1.85,1300.0,CAN +2023-10-16 10:51:00,1.85,1.85,1.85,1.85,1928.0,CAN +2023-10-16 10:50:00,1.859,1.859,1.859,1.859,2130.0,CAN +2023-10-16 10:49:00,1.855,1.855,1.855,1.855,156.0,CAN +2023-10-16 10:47:00,1.85,1.85,1.85,1.85,411.0,CAN +2023-10-16 10:46:00,1.86,1.86,1.85,1.85,1070.0,CAN +2023-10-16 10:45:00,1.864,1.865,1.855,1.86,6796.0,CAN +2023-10-16 10:44:00,1.855,1.865,1.855,1.865,7439.0,CAN +2023-10-16 10:43:00,1.855,1.855,1.855,1.855,1007.0,CAN +2023-10-16 10:42:00,1.86,1.86,1.855,1.855,2458.0,CAN +2023-10-16 10:41:00,1.855,1.86,1.855,1.855,2042.0,CAN +2023-10-16 10:40:00,1.86,1.86,1.855,1.86,7455.0,CAN +2023-10-16 10:39:00,1.87,1.87,1.86,1.865,5738.0,CAN +2023-10-16 10:38:00,1.865,1.87,1.86,1.865,17207.0,CAN +2023-10-16 10:37:00,1.865,1.87,1.865,1.87,1596.0,CAN +2023-10-16 10:36:00,1.87,1.87,1.862,1.865,20175.0,CAN +2023-10-16 10:35:00,1.88,1.88,1.875,1.875,6598.0,CAN +2023-10-16 10:34:00,1.885,1.889,1.88,1.885,2002.0,CAN +2023-10-16 10:33:00,1.88,1.88,1.88,1.88,432.0,CAN +2023-10-16 10:32:00,1.89,1.89,1.885,1.885,2117.0,CAN +2023-10-16 10:31:00,1.885,1.889,1.885,1.889,302.0,CAN +2023-10-16 10:30:00,1.88,1.885,1.88,1.885,334.0,CAN +2023-10-16 10:29:00,1.885,1.885,1.885,1.885,1013.0,CAN +2023-10-16 10:28:00,1.885,1.885,1.88,1.885,19455.0,CAN +2023-10-16 10:27:00,1.88,1.89,1.88,1.885,10765.0,CAN +2023-10-16 10:26:00,1.88,1.88,1.88,1.88,715.0,CAN +2023-10-16 10:25:00,1.87,1.875,1.87,1.875,19013.0,CAN +2023-10-16 10:24:00,1.87,1.88,1.866,1.87,30567.0,CAN +2023-10-16 10:23:00,1.87,1.88,1.87,1.88,29143.0,CAN +2023-10-16 10:22:00,1.861,1.87,1.861,1.87,1758.0,CAN +2023-10-16 10:21:00,1.865,1.865,1.865,1.865,301.0,CAN +2023-10-16 10:20:00,1.861,1.865,1.86,1.865,3652.0,CAN +2023-10-16 10:18:00,1.865,1.87,1.865,1.87,544.0,CAN +2023-10-16 10:17:00,1.86,1.865,1.858,1.865,3760.0,CAN +2023-10-16 10:16:00,1.85,1.85,1.845,1.85,19397.0,CAN +2023-10-16 10:15:00,1.84,1.85,1.84,1.85,13607.0,CAN +2023-10-16 10:13:00,1.84,1.845,1.84,1.84,8210.0,CAN +2023-10-16 10:11:00,1.835,1.835,1.83,1.835,2003.0,CAN +2023-10-16 10:10:00,1.835,1.84,1.835,1.84,779.0,CAN +2023-10-16 10:09:00,1.83,1.83,1.825,1.83,2293.0,CAN +2023-10-16 10:08:00,1.83,1.83,1.83,1.83,1004.0,CAN +2023-10-16 10:07:00,1.825,1.83,1.825,1.83,823.0,CAN +2023-10-16 10:06:00,1.83,1.83,1.83,1.83,374.0,CAN +2023-10-16 10:05:00,1.83,1.83,1.83,1.83,582.0,CAN +2023-10-16 10:04:00,1.83,1.83,1.829,1.829,6900.0,CAN +2023-10-16 10:03:00,1.831,1.831,1.831,1.831,6348.0,CAN +2023-10-16 10:01:00,1.835,1.835,1.835,1.835,1006.0,CAN +2023-10-16 10:00:00,1.845,1.849,1.835,1.835,13795.0,CAN +2023-10-16 09:59:00,1.85,1.85,1.85,1.85,320.0,CAN +2023-10-16 09:58:00,1.845,1.845,1.845,1.845,132.0,CAN +2023-10-16 09:57:00,1.845,1.85,1.845,1.85,2231.0,CAN +2023-10-16 09:56:00,1.845,1.85,1.845,1.85,405.0,CAN +2023-10-16 09:55:00,1.85,1.85,1.842,1.849,7855.0,CAN +2023-10-16 09:54:00,1.842,1.85,1.842,1.85,742.0,CAN +2023-10-16 09:53:00,1.84,1.84,1.84,1.84,750.0,CAN +2023-10-16 09:52:00,1.842,1.85,1.842,1.85,652.0,CAN +2023-10-16 09:50:00,1.85,1.85,1.85,1.85,520.0,CAN +2023-10-16 09:48:00,1.845,1.85,1.84,1.84,4560.0,CAN +2023-10-16 09:47:00,1.835,1.85,1.83,1.85,47248.0,CAN +2023-10-16 09:46:00,1.84,1.84,1.835,1.835,340.0,CAN +2023-10-16 09:45:00,1.83,1.83,1.83,1.83,102.0,CAN +2023-10-16 09:44:00,1.84,1.84,1.83,1.84,2002.0,CAN +2023-10-16 09:43:00,1.84,1.845,1.835,1.835,9025.0,CAN +2023-10-16 09:42:00,1.84,1.841,1.82,1.835,14304.0,CAN +2023-10-16 09:41:00,1.83,1.845,1.83,1.845,3451.0,CAN +2023-10-16 09:40:00,1.85,1.86,1.84,1.84,41828.0,CAN +2023-10-16 09:39:00,1.862,1.865,1.855,1.855,14809.0,CAN +2023-10-16 09:38:00,1.87,1.87,1.865,1.87,812.0,CAN +2023-10-16 09:37:00,1.87,1.87,1.87,1.87,1740.0,CAN +2023-10-16 09:36:00,1.87,1.87,1.87,1.87,224.0,CAN +2023-10-16 09:35:00,1.871,1.872,1.87,1.87,10832.0,CAN +2023-10-16 09:34:00,1.878,1.88,1.875,1.88,2735.0,CAN +2023-10-16 09:33:00,1.885,1.888,1.87,1.873,8264.0,CAN +2023-10-16 09:32:00,1.87,1.89,1.87,1.88,24442.0,CAN +2023-10-16 09:31:00,1.87,1.895,1.87,1.87,70508.0,CAN +2023-10-16 09:30:00,1.83,1.87,1.83,1.86,60608.0,CAN +2023-10-16 09:27:00,1.85,1.88,1.85,1.88,1752.0,CAN +2023-10-16 09:26:00,1.84,1.86,1.84,1.86,1445.0,CAN +2023-10-16 09:25:00,1.82,1.82,1.82,1.82,100.0,CAN +2023-10-16 09:13:00,1.84,1.84,1.84,1.84,37.0,CAN +2023-10-16 09:03:00,1.84,1.84,1.84,1.84,2.0,CAN +2023-10-16 09:01:00,1.839,1.839,1.839,1.839,70.0,CAN +2023-10-16 08:49:00,1.85,1.85,1.85,1.85,1.0,CAN +2023-10-16 08:48:00,1.85,1.85,1.85,1.85,34.0,CAN +2023-10-16 08:47:00,1.84,1.85,1.84,1.85,60.0,CAN +2023-10-16 08:45:00,1.85,1.85,1.85,1.85,5555.0,CAN +2023-10-16 08:44:00,1.81,1.81,1.81,1.81,5.0,CAN +2023-10-16 08:14:00,1.84,1.84,1.84,1.84,1.0,CAN +2023-10-16 08:11:00,1.81,1.81,1.81,1.81,88.0,CAN +2023-10-16 08:00:00,1.848,1.848,1.81,1.81,11.0,CAN +2023-10-16 07:13:00,1.82,1.82,1.82,1.82,18.0,CAN +2023-10-16 07:07:00,1.82,1.82,1.82,1.82,30.0,CAN +2023-10-16 07:00:00,1.82,1.82,1.82,1.82,612.0,CAN +2023-10-16 06:37:00,1.84,1.84,1.84,1.84,3.0,CAN +2023-10-13 19:22:00,1.78,1.78,1.78,1.78,1.0,CAN +2023-10-13 19:21:00,1.78,1.78,1.78,1.78,7.0,CAN +2023-10-13 19:11:00,1.79,1.79,1.79,1.79,56.0,CAN +2023-10-13 18:47:00,1.79,1.79,1.79,1.79,50.0,CAN +2023-10-13 18:25:00,1.81,1.81,1.81,1.81,2.0,CAN +2023-10-13 18:11:00,1.77,1.77,1.77,1.77,1.0,CAN +2023-10-13 18:10:00,1.8,1.8,1.8,1.8,5.0,CAN +2023-10-13 17:49:00,1.804,1.804,1.804,1.804,9.0,CAN +2023-10-13 17:36:00,1.8,1.8,1.8,1.8,2.0,CAN +2023-10-13 17:31:00,1.8,1.8,1.8,1.8,8.0,CAN +2023-10-13 17:29:00,1.8,1.8,1.8,1.8,20.0,CAN +2023-10-13 17:18:00,1.78,1.78,1.78,1.78,200.0,CAN +2023-10-13 17:17:00,1.78,1.78,1.78,1.78,1.0,CAN +2023-10-13 17:10:00,1.78,1.78,1.78,1.78,4.0,CAN +2023-10-13 16:58:00,1.78,1.78,1.78,1.78,5.0,CAN +2023-10-13 16:54:00,1.78,1.78,1.78,1.78,20.0,CAN +2023-10-13 16:49:00,1.8,1.8,1.8,1.8,18.0,CAN +2023-10-13 16:47:00,1.78,1.78,1.78,1.78,5.0,CAN +2023-10-13 16:45:00,1.78,1.78,1.78,1.78,10.0,CAN +2023-10-13 16:20:00,1.8,1.8,1.8,1.8,60.0,CAN +2023-10-13 16:19:00,1.799,1.799,1.799,1.799,3.0,CAN +2023-10-13 16:17:00,1.799,1.799,1.799,1.799,3.0,CAN +2023-10-13 16:10:00,1.8,1.8,1.799,1.799,5.0,CAN +2023-10-13 16:09:00,1.78,1.78,1.78,1.78,1.0,CAN +2023-10-13 16:05:00,1.8,1.8,1.8,1.8,76.0,CAN +2023-10-13 16:01:00,1.781,1.781,1.781,1.781,12.0,CAN +2023-10-13 16:00:00,1.8,1.8,1.8,1.8,49891.0,CAN +2023-10-13 15:59:00,1.79,1.8,1.785,1.8,37880.0,CAN +2023-10-13 15:58:00,1.785,1.79,1.785,1.79,14117.0,CAN +2023-10-13 15:57:00,1.79,1.79,1.78,1.785,10166.0,CAN +2023-10-13 15:56:00,1.77,1.79,1.77,1.79,29491.0,CAN +2023-10-13 15:55:00,1.785,1.785,1.77,1.775,53245.0,CAN +2023-10-13 15:54:00,1.785,1.785,1.78,1.782,5054.0,CAN +2023-10-13 15:53:00,1.785,1.785,1.78,1.785,1136.0,CAN +2023-10-13 15:52:00,1.785,1.79,1.78,1.785,2457.0,CAN +2023-10-13 15:51:00,1.785,1.785,1.78,1.78,1066.0,CAN +2023-10-13 15:50:00,1.785,1.785,1.78,1.785,3634.0,CAN +2023-10-13 15:49:00,1.785,1.785,1.78,1.78,832.0,CAN +2023-10-13 15:48:00,1.785,1.785,1.78,1.785,881.0,CAN +2023-10-13 15:47:00,1.785,1.787,1.78,1.787,2475.0,CAN +2023-10-13 15:46:00,1.785,1.785,1.785,1.785,1100.0,CAN +2023-10-13 15:45:00,1.785,1.785,1.785,1.785,600.0,CAN +2023-10-13 15:44:00,1.785,1.785,1.785,1.785,1465.0,CAN +2023-10-13 15:43:00,1.785,1.785,1.785,1.785,585.0,CAN +2023-10-13 15:42:00,1.78,1.785,1.78,1.785,628.0,CAN +2023-10-13 15:41:00,1.785,1.785,1.785,1.785,2310.0,CAN +2023-10-13 15:40:00,1.785,1.785,1.78,1.785,1096.0,CAN +2023-10-13 15:39:00,1.785,1.785,1.78,1.785,570.0,CAN +2023-10-13 15:38:00,1.785,1.785,1.78,1.785,418.0,CAN +2023-10-13 15:37:00,1.78,1.785,1.78,1.78,1844.0,CAN +2023-10-13 15:36:00,1.785,1.785,1.78,1.785,519.0,CAN +2023-10-13 15:35:00,1.785,1.79,1.78,1.79,1166.0,CAN +2023-10-13 15:34:00,1.785,1.785,1.78,1.78,518.0,CAN +2023-10-13 15:33:00,1.78,1.785,1.78,1.785,467.0,CAN +2023-10-13 15:32:00,1.785,1.785,1.78,1.785,1821.0,CAN +2023-10-13 15:31:00,1.785,1.785,1.785,1.785,300.0,CAN +2023-10-13 15:30:00,1.785,1.785,1.78,1.785,832.0,CAN +2023-10-13 15:29:00,1.78,1.785,1.78,1.785,511.0,CAN +2023-10-13 15:28:00,1.785,1.785,1.78,1.785,2407.0,CAN +2023-10-13 15:27:00,1.785,1.785,1.78,1.785,518.0,CAN +2023-10-13 15:26:00,1.785,1.785,1.78,1.785,2368.0,CAN +2023-10-13 15:25:00,1.785,1.785,1.78,1.785,718.0,CAN +2023-10-13 15:24:00,1.785,1.785,1.785,1.785,309.0,CAN +2023-10-13 15:23:00,1.785,1.785,1.78,1.785,520.0,CAN +2023-10-13 15:22:00,1.785,1.785,1.785,1.785,400.0,CAN +2023-10-13 15:21:00,1.79,1.79,1.785,1.785,521.0,CAN +2023-10-13 15:20:00,1.785,1.785,1.785,1.785,1620.0,CAN +2023-10-13 15:19:00,1.785,1.785,1.785,1.785,400.0,CAN +2023-10-13 15:18:00,1.785,1.79,1.785,1.785,30019.0,CAN +2023-10-13 15:17:00,1.785,1.785,1.78,1.78,400.0,CAN +2023-10-13 15:16:00,1.785,1.785,1.78,1.78,719.0,CAN +2023-10-13 15:15:00,1.785,1.785,1.78,1.785,450.0,CAN +2023-10-13 15:14:00,1.785,1.785,1.78,1.785,419.0,CAN +2023-10-13 15:12:00,1.79,1.79,1.785,1.79,1678.0,CAN +2023-10-13 15:11:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-13 15:10:00,1.785,1.785,1.78,1.78,200.0,CAN +2023-10-13 15:09:00,1.78,1.78,1.78,1.78,102.0,CAN +2023-10-13 15:08:00,1.785,1.785,1.78,1.78,500.0,CAN +2023-10-13 15:07:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-13 15:06:00,1.785,1.785,1.78,1.785,1300.0,CAN +2023-10-13 15:05:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-13 15:04:00,1.785,1.785,1.78,1.785,555.0,CAN +2023-10-13 15:03:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-13 15:02:00,1.785,1.785,1.785,1.785,1900.0,CAN +2023-10-13 15:01:00,1.785,1.785,1.78,1.78,301.0,CAN +2023-10-13 15:00:00,1.78,1.78,1.78,1.78,301.0,CAN +2023-10-13 14:59:00,1.785,1.785,1.78,1.785,400.0,CAN +2023-10-13 14:58:00,1.785,1.785,1.785,1.785,526.0,CAN +2023-10-13 14:57:00,1.78,1.785,1.78,1.785,501.0,CAN +2023-10-13 14:56:00,1.785,1.785,1.78,1.785,400.0,CAN +2023-10-13 14:55:00,1.785,1.785,1.78,1.785,405.0,CAN +2023-10-13 14:54:00,1.78,1.785,1.78,1.785,500.0,CAN +2023-10-13 14:53:00,1.785,1.785,1.785,1.785,2590.0,CAN +2023-10-13 14:52:00,1.785,1.785,1.78,1.785,889.0,CAN +2023-10-13 14:51:00,1.785,1.785,1.785,1.785,402.0,CAN +2023-10-13 14:50:00,1.785,1.785,1.785,1.785,400.0,CAN +2023-10-13 14:49:00,1.785,1.785,1.78,1.785,402.0,CAN +2023-10-13 14:48:00,1.785,1.785,1.78,1.785,400.0,CAN +2023-10-13 14:47:00,1.785,1.785,1.78,1.785,600.0,CAN +2023-10-13 14:46:00,1.785,1.787,1.785,1.785,600.0,CAN +2023-10-13 14:45:00,1.785,1.785,1.785,1.785,400.0,CAN +2023-10-13 14:44:00,1.785,1.785,1.785,1.785,300.0,CAN +2023-10-13 14:43:00,1.785,1.785,1.785,1.785,400.0,CAN +2023-10-13 14:42:00,1.785,1.785,1.78,1.785,596.0,CAN +2023-10-13 14:41:00,1.78,1.787,1.78,1.785,1200.0,CAN +2023-10-13 14:40:00,1.785,1.785,1.785,1.785,400.0,CAN +2023-10-13 14:39:00,1.785,1.785,1.78,1.78,5178.0,CAN +2023-10-13 14:38:00,1.785,1.785,1.78,1.785,600.0,CAN +2023-10-13 14:37:00,1.785,1.785,1.785,1.785,400.0,CAN +2023-10-13 14:36:00,1.785,1.785,1.785,1.785,2904.0,CAN +2023-10-13 14:35:00,1.785,1.785,1.785,1.785,400.0,CAN +2023-10-13 14:34:00,1.785,1.785,1.785,1.785,100.0,CAN +2023-10-13 14:33:00,1.785,1.785,1.785,1.785,100.0,CAN +2023-10-13 14:32:00,1.785,1.785,1.785,1.785,110.0,CAN +2023-10-13 14:30:00,1.78,1.78,1.78,1.78,101.0,CAN +2023-10-13 14:28:00,1.785,1.785,1.78,1.78,940.0,CAN +2023-10-13 14:27:00,1.785,1.785,1.78,1.78,2604.0,CAN +2023-10-13 14:26:00,1.78,1.785,1.78,1.785,220.0,CAN +2023-10-13 14:25:00,1.78,1.78,1.78,1.78,200.0,CAN +2023-10-13 14:24:00,1.79,1.795,1.78,1.785,37896.0,CAN +2023-10-13 14:23:00,1.795,1.795,1.795,1.795,100.0,CAN +2023-10-13 14:21:00,1.795,1.795,1.79,1.79,881.0,CAN +2023-10-13 14:20:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-13 14:19:00,1.795,1.795,1.79,1.795,1167.0,CAN +2023-10-13 14:18:00,1.795,1.795,1.795,1.795,109.0,CAN +2023-10-13 14:17:00,1.795,1.795,1.795,1.795,400.0,CAN +2023-10-13 14:16:00,1.795,1.795,1.79,1.79,4548.0,CAN +2023-10-13 14:15:00,1.795,1.795,1.791,1.795,2639.0,CAN +2023-10-13 14:14:00,1.795,1.795,1.795,1.795,620.0,CAN +2023-10-13 14:11:00,1.795,1.795,1.79,1.79,1909.0,CAN +2023-10-13 14:10:00,1.795,1.795,1.795,1.795,800.0,CAN +2023-10-13 14:09:00,1.795,1.795,1.795,1.795,2525.0,CAN +2023-10-13 14:06:00,1.8,1.8,1.8,1.8,7363.0,CAN +2023-10-13 14:05:00,1.799,1.799,1.799,1.799,2072.0,CAN +2023-10-13 14:02:00,1.8,1.8,1.8,1.8,208.0,CAN +2023-10-13 14:00:00,1.795,1.795,1.795,1.795,274.0,CAN +2023-10-13 13:58:00,1.805,1.805,1.8,1.8,6390.0,CAN +2023-10-13 13:57:00,1.805,1.805,1.805,1.805,1448.0,CAN +2023-10-13 13:56:00,1.79,1.805,1.79,1.805,29276.0,CAN +2023-10-13 13:54:00,1.795,1.795,1.79,1.79,7166.0,CAN +2023-10-13 13:48:00,1.795,1.795,1.795,1.795,960.0,CAN +2023-10-13 13:47:00,1.795,1.795,1.795,1.795,100.0,CAN +2023-10-13 13:46:00,1.795,1.795,1.795,1.795,1005.0,CAN +2023-10-13 13:45:00,1.795,1.795,1.795,1.795,844.0,CAN +2023-10-13 13:43:00,1.8,1.8,1.799,1.799,1200.0,CAN +2023-10-13 13:42:00,1.79,1.795,1.79,1.795,9723.0,CAN +2023-10-13 13:41:00,1.785,1.79,1.78,1.79,959.0,CAN +2023-10-13 13:40:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-13 13:38:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-13 13:37:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-13 13:36:00,1.785,1.785,1.784,1.784,308.0,CAN +2023-10-13 13:33:00,1.789,1.789,1.789,1.789,1200.0,CAN +2023-10-13 13:30:00,1.785,1.785,1.785,1.785,100.0,CAN +2023-10-13 13:29:00,1.79,1.79,1.79,1.79,1256.0,CAN +2023-10-13 13:28:00,1.795,1.795,1.79,1.79,11064.0,CAN +2023-10-13 13:27:00,1.792,1.795,1.79,1.79,1125.0,CAN +2023-10-13 13:26:00,1.795,1.8,1.79,1.795,3061.0,CAN +2023-10-13 13:25:00,1.795,1.795,1.79,1.795,400.0,CAN +2023-10-13 13:24:00,1.795,1.795,1.795,1.795,400.0,CAN +2023-10-13 13:23:00,1.8,1.8,1.795,1.8,600.0,CAN +2023-10-13 13:22:00,1.795,1.8,1.795,1.8,503.0,CAN +2023-10-13 13:21:00,1.8,1.8,1.795,1.795,703.0,CAN +2023-10-13 13:20:00,1.8,1.8,1.8,1.8,600.0,CAN +2023-10-13 13:19:00,1.79,1.8,1.79,1.8,1600.0,CAN +2023-10-13 13:18:00,1.795,1.8,1.795,1.8,1876.0,CAN +2023-10-13 13:17:00,1.79,1.79,1.79,1.79,102.0,CAN +2023-10-13 13:16:00,1.795,1.795,1.795,1.795,339.0,CAN +2023-10-13 13:15:00,1.795,1.795,1.79,1.79,681.0,CAN +2023-10-13 13:14:00,1.79,1.79,1.79,1.79,1100.0,CAN +2023-10-13 13:13:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-13 13:12:00,1.8,1.8,1.795,1.795,403.0,CAN +2023-10-13 13:11:00,1.795,1.8,1.79,1.8,1022.0,CAN +2023-10-13 13:10:00,1.8,1.8,1.79,1.8,603.0,CAN +2023-10-13 13:09:00,1.795,1.8,1.795,1.795,510.0,CAN +2023-10-13 13:08:00,1.79,1.79,1.79,1.79,200.0,CAN +2023-10-13 13:07:00,1.8,1.8,1.79,1.79,1103.0,CAN +2023-10-13 13:06:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-13 13:05:00,1.79,1.79,1.79,1.79,200.0,CAN +2023-10-13 13:04:00,1.8,1.8,1.8,1.8,207.0,CAN +2023-10-13 13:03:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-13 13:02:00,1.799,1.799,1.79,1.79,1102.0,CAN +2023-10-13 13:01:00,1.795,1.795,1.795,1.795,1378.0,CAN +2023-10-13 13:00:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-13 12:59:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-13 12:58:00,1.79,1.79,1.79,1.79,211.0,CAN +2023-10-13 12:57:00,1.795,1.795,1.795,1.795,143.0,CAN +2023-10-13 12:55:00,1.795,1.8,1.79,1.8,400.0,CAN +2023-10-13 12:54:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-13 12:53:00,1.79,1.79,1.79,1.79,145.0,CAN +2023-10-13 12:51:00,1.795,1.795,1.79,1.79,681.0,CAN +2023-10-13 12:50:00,1.79,1.795,1.79,1.795,6158.0,CAN +2023-10-13 12:49:00,1.795,1.795,1.79,1.795,3154.0,CAN +2023-10-13 12:48:00,1.795,1.795,1.79,1.79,1100.0,CAN +2023-10-13 12:47:00,1.795,1.795,1.795,1.795,202.0,CAN +2023-10-13 12:46:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-13 12:45:00,1.795,1.795,1.79,1.79,200.0,CAN +2023-10-13 12:42:00,1.8,1.8,1.8,1.8,703.0,CAN +2023-10-13 12:41:00,1.799,1.799,1.799,1.799,1000.0,CAN +2023-10-13 12:40:00,1.8,1.8,1.8,1.8,400.0,CAN +2023-10-13 12:38:00,1.792,1.792,1.792,1.792,1005.0,CAN +2023-10-13 12:36:00,1.8,1.805,1.8,1.805,8498.0,CAN +2023-10-13 12:35:00,1.805,1.805,1.805,1.805,365.0,CAN +2023-10-13 12:34:00,1.8,1.805,1.8,1.801,5819.0,CAN +2023-10-13 12:33:00,1.796,1.805,1.796,1.805,23755.0,CAN +2023-10-13 12:32:00,1.8,1.8,1.8,1.8,2003.0,CAN +2023-10-13 12:31:00,1.8,1.8,1.79,1.8,7115.0,CAN +2023-10-13 12:30:00,1.791,1.8,1.79,1.8,7214.0,CAN +2023-10-13 12:29:00,1.795,1.795,1.795,1.795,400.0,CAN +2023-10-13 12:28:00,1.795,1.795,1.791,1.795,7015.0,CAN +2023-10-13 12:27:00,1.795,1.8,1.795,1.795,792.0,CAN +2023-10-13 12:26:00,1.795,1.795,1.795,1.795,300.0,CAN +2023-10-13 12:25:00,1.795,1.795,1.795,1.795,500.0,CAN +2023-10-13 12:24:00,1.795,1.795,1.795,1.795,600.0,CAN +2023-10-13 12:23:00,1.795,1.795,1.795,1.795,200.0,CAN +2023-10-13 12:22:00,1.795,1.795,1.795,1.795,103.0,CAN +2023-10-13 12:19:00,1.795,1.795,1.795,1.795,922.0,CAN +2023-10-13 12:17:00,1.79,1.795,1.79,1.795,10213.0,CAN +2023-10-13 12:15:00,1.785,1.785,1.78,1.78,1200.0,CAN +2023-10-13 12:13:00,1.79,1.79,1.79,1.79,315.0,CAN +2023-10-13 12:12:00,1.785,1.785,1.785,1.785,218.0,CAN +2023-10-13 12:11:00,1.78,1.78,1.78,1.78,1000.0,CAN +2023-10-13 12:10:00,1.785,1.785,1.782,1.785,2474.0,CAN +2023-10-13 12:09:00,1.77,1.785,1.77,1.785,9595.0,CAN +2023-10-13 12:08:00,1.78,1.78,1.78,1.78,250.0,CAN +2023-10-13 12:07:00,1.775,1.775,1.775,1.775,133.0,CAN +2023-10-13 12:05:00,1.779,1.779,1.778,1.778,880.0,CAN +2023-10-13 12:04:00,1.775,1.775,1.775,1.775,340.0,CAN +2023-10-13 12:03:00,1.775,1.775,1.775,1.775,1266.0,CAN +2023-10-13 12:01:00,1.78,1.78,1.775,1.78,1244.0,CAN +2023-10-13 12:00:00,1.775,1.775,1.775,1.775,101.0,CAN +2023-10-13 11:59:00,1.77,1.78,1.77,1.78,1100.0,CAN +2023-10-13 11:58:00,1.77,1.775,1.77,1.775,1661.0,CAN +2023-10-13 11:56:00,1.775,1.775,1.775,1.775,200.0,CAN +2023-10-13 11:55:00,1.77,1.775,1.77,1.775,400.0,CAN +2023-10-13 11:54:00,1.77,1.775,1.77,1.775,400.0,CAN +2023-10-13 11:53:00,1.77,1.77,1.77,1.77,100.0,CAN +2023-10-13 11:52:00,1.785,1.785,1.775,1.775,13469.0,CAN +2023-10-13 11:51:00,1.78,1.785,1.78,1.785,400.0,CAN +2023-10-13 11:50:00,1.78,1.785,1.78,1.785,574.0,CAN +2023-10-13 11:49:00,1.79,1.79,1.79,1.79,2000.0,CAN +2023-10-13 11:48:00,1.791,1.795,1.79,1.79,6153.0,CAN +2023-10-13 11:47:00,1.79,1.795,1.79,1.79,2103.0,CAN +2023-10-13 11:46:00,1.795,1.795,1.795,1.795,1469.0,CAN +2023-10-13 11:44:00,1.79,1.795,1.79,1.795,300.0,CAN +2023-10-13 11:43:00,1.79,1.799,1.79,1.798,1117.0,CAN +2023-10-13 11:42:00,1.805,1.805,1.79,1.795,10794.0,CAN +2023-10-13 11:41:00,1.805,1.805,1.805,1.805,605.0,CAN +2023-10-13 11:40:00,1.805,1.805,1.8,1.805,1014.0,CAN +2023-10-13 11:39:00,1.8,1.8,1.8,1.8,110.0,CAN +2023-10-13 11:38:00,1.8,1.805,1.8,1.805,762.0,CAN +2023-10-13 11:37:00,1.805,1.805,1.8,1.8,884.0,CAN +2023-10-13 11:35:00,1.8,1.805,1.8,1.805,720.0,CAN +2023-10-13 11:34:00,1.8,1.8,1.8,1.8,100.0,CAN +2023-10-13 11:33:00,1.81,1.81,1.81,1.81,208.0,CAN +2023-10-13 11:32:00,1.805,1.805,1.805,1.805,975.0,CAN +2023-10-13 11:31:00,1.81,1.81,1.81,1.81,10010.0,CAN +2023-10-13 11:30:00,1.81,1.81,1.8,1.8,39122.0,CAN +2023-10-13 11:29:00,1.81,1.81,1.805,1.805,794.0,CAN +2023-10-13 11:28:00,1.81,1.81,1.805,1.81,1060.0,CAN +2023-10-13 11:27:00,1.81,1.81,1.805,1.81,848.0,CAN +2023-10-13 11:26:00,1.81,1.81,1.81,1.81,500.0,CAN +2023-10-13 11:25:00,1.81,1.81,1.81,1.81,705.0,CAN +2023-10-13 11:24:00,1.81,1.81,1.81,1.81,726.0,CAN +2023-10-13 11:23:00,1.81,1.81,1.802,1.81,701.0,CAN +2023-10-13 11:22:00,1.81,1.81,1.81,1.81,510.0,CAN +2023-10-13 11:21:00,1.805,1.81,1.805,1.81,800.0,CAN +2023-10-13 11:20:00,1.805,1.805,1.805,1.805,249.0,CAN +2023-10-13 11:19:00,1.805,1.805,1.805,1.805,900.0,CAN +2023-10-13 11:17:00,1.805,1.805,1.8,1.8,713.0,CAN +2023-10-13 11:15:00,1.795,1.805,1.79,1.805,9495.0,CAN +2023-10-13 11:14:00,1.795,1.8,1.795,1.8,1537.0,CAN +2023-10-13 11:13:00,1.785,1.795,1.785,1.795,8598.0,CAN +2023-10-13 11:12:00,1.79,1.795,1.785,1.786,13850.0,CAN +2023-10-13 11:11:00,1.799,1.799,1.791,1.792,3058.0,CAN +2023-10-13 11:10:00,1.8,1.8,1.795,1.8,24320.0,CAN +2023-10-13 11:06:00,1.795,1.795,1.795,1.795,609.0,CAN +2023-10-13 11:05:00,1.792,1.795,1.79,1.795,3811.0,CAN +2023-10-13 11:04:00,1.795,1.795,1.795,1.795,100.0,CAN +2023-10-13 11:03:00,1.795,1.795,1.795,1.795,200.0,CAN +2023-10-13 11:02:00,1.795,1.795,1.795,1.795,213.0,CAN +2023-10-13 11:01:00,1.795,1.797,1.79,1.795,10500.0,CAN +2023-10-13 11:00:00,1.8,1.8,1.8,1.8,700.0,CAN +2023-10-13 10:59:00,1.8,1.8,1.8,1.8,448.0,CAN +2023-10-13 10:58:00,1.79,1.795,1.79,1.795,13450.0,CAN +2023-10-13 10:57:00,1.785,1.785,1.78,1.78,200.0,CAN +2023-10-13 10:56:00,1.785,1.79,1.785,1.79,1705.0,CAN +2023-10-13 10:55:00,1.785,1.785,1.785,1.785,105.0,CAN +2023-10-13 10:54:00,1.782,1.782,1.782,1.782,200.0,CAN +2023-10-13 10:53:00,1.79,1.79,1.785,1.785,11183.0,CAN +2023-10-13 10:52:00,1.785,1.785,1.785,1.785,646.0,CAN +2023-10-13 10:51:00,1.795,1.795,1.785,1.789,13783.0,CAN +2023-10-13 10:50:00,1.795,1.795,1.79,1.795,4060.0,CAN +2023-10-13 10:49:00,1.79,1.795,1.79,1.791,4054.0,CAN +2023-10-13 10:48:00,1.795,1.795,1.791,1.795,1824.0,CAN +2023-10-13 10:47:00,1.795,1.795,1.795,1.795,600.0,CAN +2023-10-13 10:44:00,1.785,1.795,1.785,1.795,5847.0,CAN +2023-10-13 10:43:00,1.785,1.785,1.785,1.785,920.0,CAN +2023-10-13 10:42:00,1.785,1.785,1.785,1.785,613.0,CAN +2023-10-13 10:36:00,1.785,1.785,1.781,1.785,3500.0,CAN +2023-10-13 10:35:00,1.779,1.785,1.779,1.785,5477.0,CAN +2023-10-13 10:34:00,1.77,1.78,1.77,1.78,600.0,CAN +2023-10-13 10:33:00,1.772,1.775,1.772,1.775,745.0,CAN +2023-10-13 10:32:00,1.77,1.775,1.77,1.775,2011.0,CAN +2023-10-13 10:31:00,1.765,1.775,1.765,1.775,15703.0,CAN +2023-10-13 10:30:00,1.781,1.785,1.765,1.765,21765.0,CAN +2023-10-13 10:29:00,1.785,1.785,1.785,1.785,300.0,CAN +2023-10-13 10:28:00,1.785,1.785,1.785,1.785,574.0,CAN +2023-10-13 10:27:00,1.785,1.785,1.785,1.785,200.0,CAN +2023-10-13 10:26:00,1.781,1.785,1.78,1.785,2439.0,CAN +2023-10-13 10:25:00,1.785,1.785,1.785,1.785,100.0,CAN +2023-10-13 10:24:00,1.785,1.785,1.78,1.785,2500.0,CAN +2023-10-13 10:23:00,1.785,1.785,1.785,1.785,100.0,CAN +2023-10-13 10:22:00,1.785,1.785,1.785,1.785,210.0,CAN +2023-10-13 10:21:00,1.785,1.785,1.78,1.78,353.0,CAN +2023-10-13 10:20:00,1.79,1.79,1.785,1.785,320.0,CAN +2023-10-13 10:19:00,1.788,1.788,1.785,1.785,250.0,CAN +2023-10-13 10:18:00,1.785,1.785,1.785,1.785,100.0,CAN +2023-10-13 10:13:00,1.79,1.79,1.786,1.79,3000.0,CAN +2023-10-13 10:12:00,1.79,1.79,1.785,1.785,549.0,CAN +2023-10-13 10:11:00,1.785,1.785,1.785,1.785,200.0,CAN +2023-10-13 10:08:00,1.79,1.79,1.789,1.789,2000.0,CAN +2023-10-13 10:07:00,1.78,1.789,1.78,1.78,3233.0,CAN +2023-10-13 10:06:00,1.78,1.785,1.78,1.781,7094.0,CAN +2023-10-13 10:04:00,1.78,1.78,1.78,1.78,2012.0,CAN +2023-10-13 10:02:00,1.78,1.78,1.775,1.775,8593.0,CAN +2023-10-13 10:01:00,1.771,1.785,1.771,1.78,2662.0,CAN +2023-10-13 10:00:00,1.785,1.785,1.775,1.775,3860.0,CAN +2023-10-13 09:58:00,1.795,1.795,1.78,1.79,4937.0,CAN +2023-10-13 09:53:00,1.79,1.79,1.79,1.79,6207.0,CAN +2023-10-13 09:52:00,1.775,1.785,1.775,1.785,13565.0,CAN +2023-10-13 09:49:00,1.78,1.78,1.776,1.78,340.0,CAN +2023-10-13 09:48:00,1.77,1.77,1.77,1.77,1063.0,CAN +2023-10-13 09:47:00,1.77,1.78,1.77,1.78,15102.0,CAN +2023-10-13 09:46:00,1.77,1.78,1.77,1.775,3757.0,CAN +2023-10-13 09:45:00,1.775,1.775,1.765,1.77,9711.0,CAN +2023-10-13 09:44:00,1.78,1.78,1.775,1.78,2550.0,CAN +2023-10-13 09:43:00,1.775,1.775,1.775,1.775,144.0,CAN +2023-10-13 09:42:00,1.78,1.78,1.774,1.78,1518.0,CAN +2023-10-13 09:41:00,1.79,1.79,1.79,1.79,2478.0,CAN +2023-10-13 09:40:00,1.779,1.79,1.779,1.79,19019.0,CAN +2023-10-13 09:39:00,1.77,1.775,1.77,1.775,3950.0,CAN +2023-10-13 09:38:00,1.77,1.775,1.766,1.766,6400.0,CAN +2023-10-13 09:37:00,1.77,1.775,1.77,1.775,2814.0,CAN +2023-10-13 09:35:00,1.77,1.77,1.77,1.77,1039.0,CAN +2023-10-13 09:34:00,1.765,1.765,1.765,1.765,1086.0,CAN +2023-10-13 09:33:00,1.77,1.77,1.77,1.77,124.0,CAN +2023-10-13 09:31:00,1.78,1.78,1.765,1.775,12734.0,CAN +2023-10-13 09:30:00,1.78,1.8,1.78,1.78,3678.0,CAN +2023-10-13 09:21:00,1.83,1.83,1.83,1.83,1.0,CAN +2023-10-13 08:22:00,1.77,1.77,1.75,1.76,88.0,CAN +2023-10-13 08:09:00,1.81,1.81,1.81,1.81,1.0,CAN +2023-10-13 08:01:00,1.86,1.86,1.73,1.73,119.0,CAN +2023-10-13 08:00:00,1.81,1.81,1.76,1.76,134.0,CAN +2023-10-13 05:33:00,1.75,1.75,1.75,1.75,1.0,CAN +2023-10-13 04:41:00,1.77,1.78,1.75,1.75,525.0,CAN +2023-10-13 04:19:00,1.78,1.78,1.78,1.78,128.0,CAN +2023-10-13 04:04:00,1.78,1.78,1.78,1.78,1.0,CAN +2023-10-13 04:03:00,1.79,1.79,1.79,1.79,1.0,CAN +2023-10-12 18:35:00,1.8,1.8,1.8,1.8,2.0,CAN +2023-10-12 17:52:00,1.77,1.77,1.77,1.77,16.0,CAN +2023-10-12 17:21:00,1.76,1.76,1.76,1.76,5.0,CAN +2023-10-12 16:45:00,1.79,1.79,1.79,1.79,2.0,CAN +2023-10-12 16:31:00,1.789,1.789,1.789,1.789,20.0,CAN +2023-10-12 16:27:00,1.76,1.76,1.76,1.76,3.0,CAN +2023-10-12 16:22:00,1.762,1.762,1.762,1.762,1.0,CAN +2023-10-12 16:14:00,1.78,1.78,1.78,1.78,1.0,CAN +2023-10-12 16:09:00,1.76,1.76,1.76,1.76,1.0,CAN +2023-10-12 16:04:00,1.8,1.8,1.8,1.8,20.0,CAN +2023-10-12 16:03:00,1.8,1.8,1.8,1.8,400.0,CAN +2023-10-12 16:02:00,1.78,1.8,1.78,1.8,302.0,CAN +2023-10-12 16:00:00,1.78,1.78,1.78,1.78,33219.0,CAN +2023-10-12 15:59:00,1.775,1.78,1.77,1.78,36434.0,CAN +2023-10-12 15:58:00,1.78,1.78,1.775,1.775,5994.0,CAN +2023-10-12 15:57:00,1.775,1.78,1.775,1.78,6770.0,CAN +2023-10-12 15:56:00,1.775,1.78,1.775,1.775,2130.0,CAN +2023-10-12 15:55:00,1.775,1.78,1.77,1.77,8368.0,CAN +2023-10-12 15:54:00,1.777,1.778,1.775,1.775,789.0,CAN +2023-10-12 15:53:00,1.77,1.77,1.77,1.77,100.0,CAN +2023-10-12 15:52:00,1.77,1.77,1.77,1.77,100.0,CAN +2023-10-12 15:51:00,1.775,1.775,1.775,1.775,501.0,CAN +2023-10-12 15:50:00,1.78,1.78,1.775,1.775,1000.0,CAN +2023-10-12 15:49:00,1.77,1.78,1.77,1.78,671.0,CAN +2023-10-12 15:47:00,1.775,1.775,1.77,1.775,855.0,CAN +2023-10-12 15:46:00,1.776,1.776,1.776,1.776,162.0,CAN +2023-10-12 15:45:00,1.775,1.775,1.775,1.775,2026.0,CAN +2023-10-12 15:43:00,1.77,1.77,1.77,1.77,700.0,CAN +2023-10-12 15:42:00,1.775,1.775,1.775,1.775,241.0,CAN +2023-10-12 15:41:00,1.775,1.775,1.77,1.77,700.0,CAN +2023-10-12 15:40:00,1.775,1.775,1.772,1.772,624.0,CAN +2023-10-12 15:38:00,1.775,1.775,1.775,1.775,314.0,CAN +2023-10-12 15:35:00,1.775,1.775,1.775,1.775,213.0,CAN +2023-10-12 15:33:00,1.775,1.775,1.775,1.775,100.0,CAN +2023-10-12 15:32:00,1.775,1.775,1.775,1.775,1175.0,CAN +2023-10-12 15:31:00,1.775,1.775,1.775,1.775,520.0,CAN +2023-10-12 15:30:00,1.77,1.775,1.77,1.77,4100.0,CAN +2023-10-12 15:28:00,1.777,1.777,1.777,1.777,600.0,CAN +2023-10-12 15:27:00,1.775,1.775,1.773,1.773,2053.0,CAN +2023-10-12 15:25:00,1.78,1.78,1.775,1.775,10825.0,CAN +2023-10-12 15:24:00,1.78,1.785,1.78,1.78,10104.0,CAN +2023-10-12 15:20:00,1.785,1.785,1.784,1.785,3831.0,CAN +2023-10-12 15:19:00,1.78,1.79,1.78,1.785,8851.0,CAN +2023-10-12 15:16:00,1.775,1.775,1.775,1.775,200.0,CAN +2023-10-12 15:15:00,1.779,1.779,1.779,1.779,2500.0,CAN +2023-10-12 15:13:00,1.773,1.773,1.773,1.773,501.0,CAN +2023-10-12 15:12:00,1.78,1.78,1.78,1.78,300.0,CAN +2023-10-12 15:10:00,1.775,1.775,1.775,1.775,801.0,CAN +2023-10-12 15:06:00,1.78,1.78,1.78,1.78,300.0,CAN +2023-10-12 15:05:00,1.775,1.78,1.775,1.78,600.0,CAN +2023-10-12 15:02:00,1.775,1.775,1.775,1.775,499.0,CAN +2023-10-12 15:01:00,1.78,1.78,1.775,1.777,12645.0,CAN +2023-10-12 14:57:00,1.77,1.77,1.77,1.77,100.0,CAN +2023-10-12 14:56:00,1.775,1.775,1.775,1.775,100.0,CAN +2023-10-12 14:54:00,1.774,1.775,1.774,1.775,1600.0,CAN +2023-10-12 14:53:00,1.78,1.78,1.772,1.772,11325.0,CAN +2023-10-12 14:52:00,1.78,1.78,1.78,1.78,1156.0,CAN +2023-10-12 14:49:00,1.789,1.789,1.789,1.789,1012.0,CAN +2023-10-12 14:46:00,1.78,1.78,1.78,1.78,200.0,CAN +2023-10-12 14:42:00,1.785,1.785,1.785,1.785,105.0,CAN +2023-10-12 14:41:00,1.78,1.78,1.78,1.78,243.0,CAN +2023-10-12 14:37:00,1.79,1.79,1.79,1.79,138.0,CAN +2023-10-12 14:36:00,1.79,1.79,1.79,1.79,110.0,CAN +2023-10-12 14:35:00,1.785,1.785,1.785,1.785,704.0,CAN +2023-10-12 14:34:00,1.78,1.785,1.78,1.785,18359.0,CAN +2023-10-12 14:33:00,1.78,1.78,1.78,1.78,12351.0,CAN +2023-10-12 14:32:00,1.775,1.775,1.775,1.775,558.0,CAN +2023-10-12 14:30:00,1.775,1.775,1.775,1.775,510.0,CAN +2023-10-12 14:28:00,1.78,1.78,1.78,1.78,712.0,CAN +2023-10-12 14:27:00,1.77,1.78,1.77,1.775,1312.0,CAN +2023-10-12 14:25:00,1.78,1.78,1.78,1.78,820.0,CAN +2023-10-12 14:24:00,1.775,1.775,1.775,1.775,616.0,CAN +2023-10-12 14:23:00,1.78,1.78,1.78,1.78,500.0,CAN +2023-10-12 14:22:00,1.775,1.775,1.77,1.775,4094.0,CAN +2023-10-12 14:21:00,1.765,1.775,1.765,1.771,15369.0,CAN +2023-10-12 14:20:00,1.77,1.77,1.77,1.77,600.0,CAN +2023-10-12 14:19:00,1.765,1.765,1.765,1.765,895.0,CAN +2023-10-12 14:18:00,1.765,1.765,1.765,1.765,483.0,CAN +2023-10-12 14:17:00,1.76,1.77,1.76,1.77,11150.0,CAN +2023-10-12 14:16:00,1.76,1.76,1.76,1.76,100.0,CAN +2023-10-12 14:15:00,1.755,1.76,1.755,1.76,22315.0,CAN +2023-10-12 14:14:00,1.75,1.76,1.75,1.76,3228.0,CAN +2023-10-12 14:13:00,1.75,1.751,1.75,1.75,3717.0,CAN +2023-10-12 14:11:00,1.755,1.755,1.755,1.755,1040.0,CAN +2023-10-12 14:10:00,1.76,1.76,1.76,1.76,5298.0,CAN +2023-10-12 14:09:00,1.76,1.765,1.76,1.76,7885.0,CAN +2023-10-12 14:08:00,1.77,1.77,1.76,1.77,5976.0,CAN +2023-10-12 14:07:00,1.76,1.768,1.76,1.767,1151.0,CAN +2023-10-12 14:06:00,1.765,1.768,1.76,1.765,1234.0,CAN +2023-10-12 14:05:00,1.765,1.765,1.765,1.765,361.0,CAN +2023-10-12 14:04:00,1.765,1.765,1.765,1.765,425.0,CAN +2023-10-12 14:03:00,1.765,1.765,1.765,1.765,1020.0,CAN +2023-10-12 14:02:00,1.77,1.77,1.765,1.77,926.0,CAN +2023-10-12 14:01:00,1.76,1.765,1.76,1.76,8983.0,CAN +2023-10-12 14:00:00,1.76,1.76,1.755,1.755,3500.0,CAN +2023-10-12 13:59:00,1.76,1.76,1.755,1.755,18175.0,CAN +2023-10-12 13:57:00,1.76,1.76,1.76,1.76,582.0,CAN +2023-10-12 13:56:00,1.765,1.765,1.765,1.765,247.0,CAN +2023-10-12 13:55:00,1.769,1.769,1.769,1.769,2681.0,CAN +2023-10-12 13:54:00,1.765,1.769,1.765,1.768,903.0,CAN +2023-10-12 13:52:00,1.765,1.765,1.765,1.765,509.0,CAN +2023-10-12 13:51:00,1.765,1.765,1.765,1.765,626.0,CAN +2023-10-12 13:49:00,1.768,1.768,1.768,1.768,207.0,CAN +2023-10-12 13:48:00,1.765,1.765,1.765,1.765,152.0,CAN +2023-10-12 13:47:00,1.765,1.765,1.765,1.765,487.0,CAN +2023-10-12 13:46:00,1.765,1.765,1.765,1.765,377.0,CAN +2023-10-12 13:45:00,1.765,1.765,1.765,1.765,100.0,CAN +2023-10-12 13:44:00,1.77,1.77,1.77,1.77,196.0,CAN +2023-10-12 13:43:00,1.77,1.77,1.77,1.77,300.0,CAN +2023-10-12 13:42:00,1.77,1.77,1.76,1.77,1313.0,CAN +2023-10-12 13:41:00,1.77,1.77,1.765,1.765,934.0,CAN +2023-10-12 13:40:00,1.765,1.77,1.765,1.77,533.0,CAN +2023-10-12 13:39:00,1.76,1.765,1.76,1.765,3920.0,CAN +2023-10-12 13:38:00,1.77,1.77,1.77,1.77,103.0,CAN +2023-10-12 13:37:00,1.77,1.77,1.77,1.77,120.0,CAN +2023-10-12 13:36:00,1.77,1.77,1.765,1.77,300.0,CAN +2023-10-12 13:35:00,1.765,1.77,1.765,1.769,1144.0,CAN +2023-10-12 13:34:00,1.77,1.77,1.765,1.765,669.0,CAN +2023-10-12 13:33:00,1.77,1.77,1.76,1.76,9900.0,CAN +2023-10-12 13:32:00,1.77,1.77,1.765,1.77,700.0,CAN +2023-10-12 13:31:00,1.77,1.77,1.77,1.77,100.0,CAN +2023-10-12 13:30:00,1.77,1.77,1.77,1.77,104.0,CAN +2023-10-12 13:29:00,1.77,1.77,1.77,1.77,200.0,CAN +2023-10-12 13:28:00,1.77,1.77,1.77,1.77,210.0,CAN +2023-10-12 13:25:00,1.765,1.765,1.765,1.765,1300.0,CAN +2023-10-12 13:24:00,1.765,1.765,1.765,1.765,186.0,CAN +2023-10-12 13:23:00,1.765,1.765,1.765,1.765,150.0,CAN +2023-10-12 13:22:00,1.769,1.769,1.769,1.769,1006.0,CAN +2023-10-12 13:21:00,1.77,1.77,1.765,1.765,600.0,CAN +2023-10-12 13:20:00,1.77,1.77,1.77,1.77,1500.0,CAN +2023-10-12 13:19:00,1.77,1.77,1.765,1.769,6111.0,CAN +2023-10-12 13:18:00,1.77,1.77,1.765,1.769,22081.0,CAN +2023-10-12 13:17:00,1.77,1.77,1.77,1.77,315.0,CAN +2023-10-12 13:13:00,1.78,1.785,1.775,1.775,16607.0,CAN +2023-10-12 13:08:00,1.785,1.785,1.785,1.785,600.0,CAN +2023-10-12 13:07:00,1.785,1.785,1.785,1.785,447.0,CAN +2023-10-12 13:04:00,1.788,1.788,1.788,1.788,100.0,CAN +2023-10-12 13:03:00,1.785,1.785,1.785,1.785,658.0,CAN +2023-10-12 13:02:00,1.78,1.785,1.78,1.785,500.0,CAN +2023-10-12 12:58:00,1.79,1.79,1.785,1.785,1100.0,CAN +2023-10-12 12:56:00,1.79,1.79,1.785,1.785,13677.0,CAN +2023-10-12 12:54:00,1.79,1.795,1.79,1.795,708.0,CAN +2023-10-12 12:53:00,1.79,1.79,1.79,1.79,200.0,CAN +2023-10-12 12:51:00,1.795,1.795,1.795,1.795,106.0,CAN +2023-10-12 12:50:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-12 12:49:00,1.795,1.795,1.795,1.795,251.0,CAN +2023-10-12 12:34:00,1.8,1.8,1.8,1.8,1800.0,CAN +2023-10-12 12:33:00,1.8,1.8,1.796,1.8,9489.0,CAN +2023-10-12 12:29:00,1.795,1.795,1.795,1.795,648.0,CAN +2023-10-12 12:26:00,1.795,1.795,1.795,1.795,198.0,CAN +2023-10-12 12:25:00,1.795,1.795,1.795,1.795,100.0,CAN +2023-10-12 12:24:00,1.8,1.8,1.8,1.8,253.0,CAN +2023-10-12 12:23:00,1.795,1.795,1.795,1.795,300.0,CAN +2023-10-12 12:22:00,1.795,1.795,1.795,1.795,412.0,CAN +2023-10-12 12:18:00,1.799,1.8,1.799,1.799,1911.0,CAN +2023-10-12 12:16:00,1.8,1.8,1.8,1.8,200.0,CAN +2023-10-12 12:11:00,1.799,1.799,1.799,1.799,203.0,CAN +2023-10-12 12:10:00,1.799,1.8,1.799,1.8,1100.0,CAN +2023-10-12 12:09:00,1.799,1.8,1.796,1.796,3000.0,CAN +2023-10-12 12:06:00,1.795,1.795,1.795,1.795,100.0,CAN +2023-10-12 12:05:00,1.79,1.79,1.79,1.79,761.0,CAN +2023-10-12 12:04:00,1.79,1.795,1.79,1.79,1500.0,CAN +2023-10-12 12:03:00,1.795,1.795,1.795,1.795,500.0,CAN +2023-10-12 11:59:00,1.795,1.795,1.795,1.795,100.0,CAN +2023-10-12 11:57:00,1.805,1.805,1.795,1.795,13992.0,CAN +2023-10-12 11:56:00,1.805,1.805,1.805,1.805,585.0,CAN +2023-10-12 11:55:00,1.798,1.805,1.798,1.805,10329.0,CAN +2023-10-12 11:54:00,1.795,1.8,1.795,1.8,5155.0,CAN +2023-10-12 11:47:00,1.795,1.795,1.795,1.795,719.0,CAN +2023-10-12 11:46:00,1.795,1.798,1.795,1.798,1333.0,CAN +2023-10-12 11:44:00,1.79,1.795,1.79,1.795,997.0,CAN +2023-10-12 11:42:00,1.79,1.794,1.79,1.79,1350.0,CAN +2023-10-12 11:41:00,1.795,1.795,1.795,1.795,592.0,CAN +2023-10-12 11:38:00,1.795,1.795,1.795,1.795,363.0,CAN +2023-10-12 11:37:00,1.8,1.8,1.793,1.794,9390.0,CAN +2023-10-12 11:36:00,1.794,1.794,1.794,1.794,101.0,CAN +2023-10-12 11:35:00,1.79,1.795,1.79,1.795,9210.0,CAN +2023-10-12 11:34:00,1.79,1.79,1.785,1.785,1400.0,CAN +2023-10-12 11:33:00,1.785,1.79,1.785,1.79,600.0,CAN +2023-10-12 11:31:00,1.785,1.785,1.785,1.785,1000.0,CAN +2023-10-12 11:29:00,1.78,1.78,1.78,1.78,700.0,CAN +2023-10-12 11:27:00,1.785,1.785,1.785,1.785,1000.0,CAN +2023-10-12 11:26:00,1.785,1.79,1.78,1.79,2930.0,CAN +2023-10-12 11:23:00,1.785,1.785,1.785,1.785,1000.0,CAN +2023-10-12 11:22:00,1.78,1.785,1.78,1.785,17570.0,CAN +2023-10-12 11:18:00,1.775,1.775,1.775,1.775,501.0,CAN +2023-10-12 11:17:00,1.779,1.779,1.779,1.779,243.0,CAN +2023-10-12 11:16:00,1.771,1.772,1.771,1.771,3000.0,CAN +2023-10-12 11:15:00,1.775,1.775,1.775,1.775,100.0,CAN +2023-10-12 11:14:00,1.77,1.77,1.77,1.77,4353.0,CAN +2023-10-12 11:13:00,1.78,1.78,1.775,1.78,5300.0,CAN +2023-10-12 11:11:00,1.775,1.775,1.775,1.775,235.0,CAN +2023-10-12 11:10:00,1.775,1.775,1.775,1.775,214.0,CAN +2023-10-12 11:09:00,1.77,1.78,1.77,1.78,2506.0,CAN +2023-10-12 11:08:00,1.78,1.78,1.77,1.775,803.0,CAN +2023-10-12 11:07:00,1.775,1.775,1.775,1.775,1183.0,CAN +2023-10-12 11:05:00,1.775,1.775,1.775,1.775,102.0,CAN +2023-10-12 11:04:00,1.78,1.78,1.776,1.78,1600.0,CAN +2023-10-12 11:03:00,1.78,1.78,1.775,1.778,11479.0,CAN +2023-10-12 11:02:00,1.785,1.785,1.785,1.785,102.0,CAN +2023-10-12 10:57:00,1.79,1.79,1.785,1.785,601.0,CAN +2023-10-12 10:56:00,1.789,1.79,1.786,1.789,3281.0,CAN +2023-10-12 10:55:00,1.78,1.79,1.78,1.78,49061.0,CAN +2023-10-12 10:53:00,1.79,1.79,1.79,1.79,300.0,CAN +2023-10-12 10:49:00,1.785,1.79,1.785,1.785,500.0,CAN +2023-10-12 10:48:00,1.789,1.79,1.785,1.785,3221.0,CAN +2023-10-12 10:47:00,1.79,1.799,1.79,1.79,4174.0,CAN +2023-10-12 10:46:00,1.788,1.795,1.788,1.79,14069.0,CAN +2023-10-12 10:45:00,1.781,1.781,1.781,1.781,100.0,CAN +2023-10-12 10:44:00,1.787,1.787,1.785,1.785,2100.0,CAN +2023-10-12 10:43:00,1.785,1.785,1.785,1.785,101.0,CAN +2023-10-12 10:42:00,1.79,1.79,1.79,1.79,113.0,CAN +2023-10-12 10:41:00,1.785,1.785,1.785,1.785,1000.0,CAN +2023-10-12 10:40:00,1.785,1.785,1.785,1.785,604.0,CAN +2023-10-12 10:39:00,1.785,1.785,1.785,1.785,316.0,CAN +2023-10-12 10:38:00,1.788,1.788,1.785,1.785,209.0,CAN +2023-10-12 10:37:00,1.783,1.785,1.783,1.785,882.0,CAN +2023-10-12 10:36:00,1.785,1.785,1.785,1.785,1100.0,CAN +2023-10-12 10:35:00,1.785,1.785,1.785,1.785,656.0,CAN +2023-10-12 10:33:00,1.785,1.785,1.785,1.785,320.0,CAN +2023-10-12 10:32:00,1.78,1.785,1.78,1.78,1682.0,CAN +2023-10-12 10:31:00,1.789,1.79,1.785,1.79,3616.0,CAN +2023-10-12 10:30:00,1.79,1.794,1.789,1.789,11024.0,CAN +2023-10-12 10:29:00,1.8,1.8,1.799,1.799,7548.0,CAN +2023-10-12 10:28:00,1.805,1.805,1.805,1.805,240.0,CAN +2023-10-12 10:27:00,1.81,1.81,1.806,1.806,1200.0,CAN +2023-10-12 10:26:00,1.799,1.808,1.796,1.807,9579.0,CAN +2023-10-12 10:25:00,1.8,1.8,1.795,1.795,4381.0,CAN +2023-10-12 10:24:00,1.8,1.8,1.8,1.8,101.0,CAN +2023-10-12 10:23:00,1.8,1.81,1.796,1.801,10142.0,CAN +2023-10-12 10:22:00,1.8,1.8,1.799,1.8,3502.0,CAN +2023-10-12 10:21:00,1.8,1.8,1.8,1.8,1303.0,CAN +2023-10-12 10:20:00,1.8,1.8,1.796,1.8,14159.0,CAN +2023-10-12 10:18:00,1.805,1.805,1.8,1.8,1305.0,CAN +2023-10-12 10:17:00,1.805,1.805,1.8,1.8,1120.0,CAN +2023-10-12 10:16:00,1.811,1.82,1.805,1.805,7451.0,CAN +2023-10-12 10:15:00,1.824,1.824,1.805,1.82,24783.0,CAN +2023-10-12 10:14:00,1.825,1.825,1.82,1.82,200.0,CAN +2023-10-12 10:13:00,1.826,1.826,1.825,1.825,981.0,CAN +2023-10-12 10:11:00,1.83,1.83,1.83,1.83,1100.0,CAN +2023-10-12 10:09:00,1.821,1.821,1.82,1.82,3052.0,CAN +2023-10-12 10:07:00,1.83,1.83,1.825,1.825,2428.0,CAN +2023-10-12 10:06:00,1.838,1.838,1.82,1.83,39292.0,CAN +2023-10-12 10:05:00,1.829,1.83,1.825,1.825,6267.0,CAN +2023-10-12 10:04:00,1.815,1.82,1.815,1.82,7202.0,CAN +2023-10-12 10:03:00,1.81,1.81,1.81,1.81,1536.0,CAN +2023-10-12 10:02:00,1.82,1.82,1.81,1.81,2596.0,CAN +2023-10-12 10:01:00,1.82,1.821,1.82,1.82,1746.0,CAN +2023-10-12 10:00:00,1.82,1.825,1.82,1.825,5233.0,CAN +2023-10-12 09:59:00,1.818,1.82,1.818,1.82,429.0,CAN +2023-10-12 09:58:00,1.815,1.819,1.81,1.815,5995.0,CAN +2023-10-12 09:57:00,1.809,1.81,1.809,1.81,3801.0,CAN +2023-10-12 09:56:00,1.805,1.81,1.805,1.81,1699.0,CAN +2023-10-12 09:55:00,1.801,1.808,1.8,1.807,8338.0,CAN +2023-10-12 09:54:00,1.81,1.81,1.806,1.81,2359.0,CAN +2023-10-12 09:53:00,1.805,1.805,1.8,1.8,2700.0,CAN +2023-10-12 09:52:00,1.8,1.81,1.796,1.805,14161.0,CAN +2023-10-12 09:51:00,1.795,1.801,1.795,1.795,17690.0,CAN +2023-10-12 09:50:00,1.795,1.795,1.795,1.795,312.0,CAN +2023-10-12 09:48:00,1.795,1.795,1.795,1.795,245.0,CAN +2023-10-12 09:45:00,1.79,1.79,1.79,1.79,375.0,CAN +2023-10-12 09:44:00,1.79,1.79,1.79,1.79,1500.0,CAN +2023-10-12 09:43:00,1.785,1.8,1.781,1.8,10457.0,CAN +2023-10-12 09:42:00,1.79,1.79,1.785,1.785,3041.0,CAN +2023-10-12 09:41:00,1.79,1.795,1.79,1.795,5674.0,CAN +2023-10-12 09:40:00,1.8,1.8,1.8,1.8,22485.0,CAN +2023-10-12 09:39:00,1.805,1.805,1.805,1.805,543.0,CAN +2023-10-12 09:38:00,1.81,1.81,1.805,1.805,6630.0,CAN +2023-10-12 09:35:00,1.81,1.82,1.81,1.82,2252.0,CAN +2023-10-12 09:34:00,1.81,1.81,1.81,1.81,3040.0,CAN +2023-10-12 09:33:00,1.82,1.82,1.82,1.82,1108.0,CAN +2023-10-12 09:32:00,1.82,1.825,1.81,1.812,15517.0,CAN +2023-10-12 09:31:00,1.82,1.82,1.815,1.815,5453.0,CAN +2023-10-12 09:30:00,1.84,1.84,1.82,1.825,4310.0,CAN +2023-10-12 09:28:00,1.82,1.82,1.82,1.82,516.0,CAN +2023-10-12 09:27:00,1.83,1.83,1.83,1.83,8.0,CAN +2023-10-12 09:02:00,1.84,1.84,1.84,1.84,2.0,CAN +2023-10-12 09:00:00,1.82,1.82,1.82,1.82,1.0,CAN +2023-10-12 08:56:00,1.83,1.83,1.83,1.83,3.0,CAN +2023-10-12 08:47:00,1.85,1.85,1.85,1.85,15.0,CAN +2023-10-12 08:46:00,1.85,1.85,1.85,1.85,3.0,CAN +2023-10-12 08:38:00,1.8,1.8,1.8,1.8,5.0,CAN +2023-10-12 08:34:00,1.81,1.81,1.81,1.81,2000.0,CAN +2023-10-12 08:20:00,1.81,1.81,1.81,1.81,60.0,CAN +2023-10-12 08:02:00,1.89,1.89,1.89,1.89,1.0,CAN +2023-10-12 05:37:00,1.86,1.86,1.86,1.86,1.0,CAN +2023-10-12 05:07:00,1.82,1.82,1.81,1.81,156.0,CAN +2023-10-12 04:44:00,1.83,1.83,1.83,1.83,603.0,CAN +2023-10-12 04:16:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-12 04:00:00,1.89,1.89,1.89,1.89,6.0,CAN +2023-10-11 19:55:00,1.83,1.83,1.83,1.83,2500.0,CAN +2023-10-11 19:26:00,1.83,1.83,1.83,1.83,408.0,CAN +2023-10-11 17:36:00,1.83,1.83,1.83,1.83,20.0,CAN +2023-10-11 17:29:00,1.83,1.83,1.83,1.83,6.0,CAN +2023-10-11 17:10:00,1.83,1.83,1.83,1.83,200.0,CAN +2023-10-11 17:00:00,1.83,1.83,1.83,1.83,9.0,CAN +2023-10-11 16:53:00,1.83,1.83,1.83,1.83,388.0,CAN +2023-10-11 16:40:00,1.82,1.82,1.82,1.82,4.0,CAN +2023-10-11 16:37:00,1.82,1.82,1.82,1.82,76.0,CAN +2023-10-11 16:25:00,1.83,1.83,1.83,1.83,100.0,CAN +2023-10-11 16:24:00,1.83,1.83,1.83,1.83,5.0,CAN +2023-10-11 16:15:00,1.83,1.83,1.83,1.83,100.0,CAN +2023-10-11 16:09:00,1.82,1.82,1.82,1.82,1.0,CAN +2023-10-11 16:00:00,1.83,1.83,1.83,1.83,26417.0,CAN +2023-10-11 15:59:00,1.825,1.83,1.82,1.83,5903.0,CAN +2023-10-11 15:58:00,1.83,1.83,1.83,1.83,436.0,CAN +2023-10-11 15:57:00,1.825,1.83,1.825,1.826,4227.0,CAN +2023-10-11 15:56:00,1.825,1.83,1.82,1.827,2939.0,CAN +2023-10-11 15:55:00,1.825,1.83,1.82,1.825,14636.0,CAN +2023-10-11 15:54:00,1.825,1.825,1.824,1.824,420.0,CAN +2023-10-11 15:53:00,1.83,1.83,1.83,1.83,1305.0,CAN +2023-10-11 15:52:00,1.83,1.83,1.825,1.83,2852.0,CAN +2023-10-11 15:51:00,1.825,1.825,1.825,1.825,105.0,CAN +2023-10-11 15:50:00,1.829,1.83,1.827,1.827,3212.0,CAN +2023-10-11 15:47:00,1.825,1.83,1.825,1.83,200.0,CAN +2023-10-11 15:46:00,1.825,1.825,1.825,1.825,1941.0,CAN +2023-10-11 15:45:00,1.825,1.825,1.825,1.825,680.0,CAN +2023-10-11 15:43:00,1.83,1.83,1.83,1.83,100.0,CAN +2023-10-11 15:42:00,1.83,1.83,1.83,1.83,1045.0,CAN +2023-10-11 15:41:00,1.83,1.83,1.83,1.83,1477.0,CAN +2023-10-11 15:40:00,1.829,1.829,1.829,1.829,1064.0,CAN +2023-10-11 15:39:00,1.83,1.83,1.83,1.83,1369.0,CAN +2023-10-11 15:37:00,1.825,1.828,1.825,1.825,1477.0,CAN +2023-10-11 15:36:00,1.825,1.825,1.825,1.825,178.0,CAN +2023-10-11 15:35:00,1.83,1.83,1.82,1.82,17455.0,CAN +2023-10-11 15:34:00,1.83,1.83,1.83,1.83,300.0,CAN +2023-10-11 15:33:00,1.835,1.835,1.835,1.835,404.0,CAN +2023-10-11 15:32:00,1.835,1.835,1.835,1.835,647.0,CAN +2023-10-11 15:31:00,1.835,1.84,1.835,1.84,200.0,CAN +2023-10-11 15:30:00,1.84,1.84,1.84,1.84,10125.0,CAN +2023-10-11 15:29:00,1.83,1.84,1.83,1.83,18889.0,CAN +2023-10-11 15:26:00,1.825,1.825,1.825,1.825,140.0,CAN +2023-10-11 15:24:00,1.825,1.825,1.825,1.825,124.0,CAN +2023-10-11 15:22:00,1.83,1.83,1.83,1.83,203.0,CAN +2023-10-11 15:21:00,1.83,1.83,1.83,1.83,200.0,CAN +2023-10-11 15:20:00,1.825,1.825,1.825,1.825,600.0,CAN +2023-10-11 15:17:00,1.828,1.828,1.828,1.828,551.0,CAN +2023-10-11 15:14:00,1.825,1.825,1.825,1.825,400.0,CAN +2023-10-11 15:13:00,1.825,1.825,1.825,1.825,101.0,CAN +2023-10-11 15:11:00,1.82,1.82,1.82,1.82,1036.0,CAN +2023-10-11 15:07:00,1.825,1.825,1.825,1.825,202.0,CAN +2023-10-11 14:58:00,1.83,1.83,1.83,1.83,100.0,CAN +2023-10-11 14:56:00,1.82,1.825,1.82,1.825,3100.0,CAN +2023-10-11 14:53:00,1.83,1.83,1.83,1.83,200.0,CAN +2023-10-11 14:52:00,1.825,1.825,1.825,1.825,257.0,CAN +2023-10-11 14:51:00,1.825,1.825,1.825,1.825,1214.0,CAN +2023-10-11 14:46:00,1.824,1.83,1.824,1.83,573.0,CAN +2023-10-11 14:44:00,1.83,1.83,1.825,1.825,301.0,CAN +2023-10-11 14:38:00,1.83,1.83,1.825,1.825,220.0,CAN +2023-10-11 14:37:00,1.825,1.825,1.825,1.825,101.0,CAN +2023-10-11 14:33:00,1.825,1.83,1.82,1.825,5791.0,CAN +2023-10-11 14:32:00,1.825,1.825,1.825,1.825,100.0,CAN +2023-10-11 14:31:00,1.83,1.83,1.828,1.828,1500.0,CAN +2023-10-11 14:30:00,1.83,1.83,1.825,1.825,374.0,CAN +2023-10-11 14:27:00,1.825,1.825,1.822,1.822,1232.0,CAN +2023-10-11 14:26:00,1.828,1.828,1.828,1.828,541.0,CAN +2023-10-11 14:24:00,1.82,1.83,1.82,1.822,17707.0,CAN +2023-10-11 14:20:00,1.82,1.82,1.82,1.82,190.0,CAN +2023-10-11 14:18:00,1.82,1.82,1.82,1.82,200.0,CAN +2023-10-11 14:17:00,1.812,1.815,1.812,1.815,551.0,CAN +2023-10-11 14:16:00,1.82,1.82,1.82,1.82,100.0,CAN +2023-10-11 14:15:00,1.82,1.82,1.82,1.82,230.0,CAN +2023-10-11 14:13:00,1.82,1.82,1.82,1.82,217.0,CAN +2023-10-11 14:12:00,1.815,1.815,1.81,1.815,4970.0,CAN +2023-10-11 14:08:00,1.816,1.816,1.816,1.816,207.0,CAN +2023-10-11 14:06:00,1.82,1.82,1.82,1.82,100.0,CAN +2023-10-11 14:05:00,1.82,1.82,1.82,1.82,3128.0,CAN +2023-10-11 14:04:00,1.82,1.82,1.817,1.82,4410.0,CAN +2023-10-11 13:57:00,1.82,1.82,1.82,1.82,102.0,CAN +2023-10-11 13:56:00,1.812,1.812,1.812,1.812,600.0,CAN +2023-10-11 13:54:00,1.82,1.82,1.82,1.82,130.0,CAN +2023-10-11 13:52:00,1.82,1.82,1.82,1.82,241.0,CAN +2023-10-11 13:51:00,1.815,1.815,1.815,1.815,275.0,CAN +2023-10-11 13:50:00,1.815,1.815,1.815,1.815,300.0,CAN +2023-10-11 13:48:00,1.815,1.815,1.815,1.815,372.0,CAN +2023-10-11 13:47:00,1.815,1.815,1.812,1.812,1234.0,CAN +2023-10-11 13:45:00,1.82,1.82,1.82,1.82,100.0,CAN +2023-10-11 13:44:00,1.818,1.818,1.818,1.818,1000.0,CAN +2023-10-11 13:43:00,1.817,1.818,1.817,1.817,132.0,CAN +2023-10-11 13:41:00,1.82,1.82,1.815,1.815,382.0,CAN +2023-10-11 13:35:00,1.815,1.815,1.815,1.815,100.0,CAN +2023-10-11 13:34:00,1.81,1.81,1.81,1.81,251.0,CAN +2023-10-11 13:24:00,1.818,1.82,1.818,1.82,1630.0,CAN +2023-10-11 13:21:00,1.815,1.815,1.815,1.815,1060.0,CAN +2023-10-11 13:19:00,1.82,1.82,1.815,1.818,16489.0,CAN +2023-10-11 13:17:00,1.825,1.825,1.825,1.825,103.0,CAN +2023-10-11 13:11:00,1.825,1.825,1.825,1.825,102.0,CAN +2023-10-11 13:08:00,1.82,1.83,1.82,1.82,4023.0,CAN +2023-10-11 13:04:00,1.825,1.825,1.825,1.825,100.0,CAN +2023-10-11 12:59:00,1.82,1.82,1.82,1.82,151.0,CAN +2023-10-11 12:58:00,1.83,1.83,1.826,1.829,1865.0,CAN +2023-10-11 12:57:00,1.825,1.825,1.825,1.825,400.0,CAN +2023-10-11 12:56:00,1.829,1.829,1.829,1.829,3900.0,CAN +2023-10-11 12:55:00,1.825,1.825,1.825,1.825,303.0,CAN +2023-10-11 12:54:00,1.83,1.83,1.83,1.83,141.0,CAN +2023-10-11 12:53:00,1.825,1.83,1.825,1.825,2107.0,CAN +2023-10-11 12:52:00,1.82,1.82,1.82,1.82,1000.0,CAN +2023-10-11 12:50:00,1.826,1.826,1.826,1.826,100.0,CAN +2023-10-11 12:48:00,1.825,1.826,1.825,1.826,200.0,CAN +2023-10-11 12:44:00,1.829,1.829,1.829,1.829,600.0,CAN +2023-10-11 12:43:00,1.825,1.825,1.825,1.825,300.0,CAN +2023-10-11 12:42:00,1.83,1.83,1.83,1.83,100.0,CAN +2023-10-11 12:41:00,1.83,1.83,1.83,1.83,300.0,CAN +2023-10-11 12:36:00,1.83,1.83,1.829,1.83,1900.0,CAN +2023-10-11 12:35:00,1.825,1.825,1.825,1.825,678.0,CAN +2023-10-11 12:32:00,1.83,1.83,1.83,1.83,850.0,CAN +2023-10-11 12:31:00,1.83,1.83,1.826,1.826,2040.0,CAN +2023-10-11 12:30:00,1.83,1.83,1.826,1.83,21971.0,CAN +2023-10-11 12:29:00,1.83,1.83,1.83,1.83,1300.0,CAN +2023-10-11 12:28:00,1.83,1.83,1.83,1.83,901.0,CAN +2023-10-11 12:27:00,1.83,1.83,1.83,1.83,16038.0,CAN +2023-10-11 12:26:00,1.83,1.83,1.826,1.83,4843.0,CAN +2023-10-11 12:25:00,1.835,1.835,1.829,1.829,20110.0,CAN +2023-10-11 12:23:00,1.835,1.835,1.835,1.835,101.0,CAN +2023-10-11 12:22:00,1.835,1.835,1.835,1.835,198.0,CAN +2023-10-11 12:20:00,1.838,1.84,1.83,1.84,937.0,CAN +2023-10-11 12:18:00,1.83,1.84,1.83,1.84,3286.0,CAN +2023-10-11 12:16:00,1.835,1.84,1.835,1.84,422.0,CAN +2023-10-11 12:15:00,1.84,1.84,1.835,1.835,300.0,CAN +2023-10-11 12:14:00,1.84,1.84,1.84,1.84,122.0,CAN +2023-10-11 12:13:00,1.835,1.835,1.835,1.835,250.0,CAN +2023-10-11 12:12:00,1.835,1.84,1.83,1.84,1202.0,CAN +2023-10-11 12:11:00,1.84,1.84,1.838,1.838,300.0,CAN +2023-10-11 12:10:00,1.835,1.835,1.83,1.835,2503.0,CAN +2023-10-11 12:08:00,1.84,1.84,1.83,1.835,3500.0,CAN +2023-10-11 12:07:00,1.825,1.83,1.825,1.83,14409.0,CAN +2023-10-11 12:06:00,1.83,1.83,1.829,1.83,2200.0,CAN +2023-10-11 12:05:00,1.825,1.83,1.825,1.83,500.0,CAN +2023-10-11 12:01:00,1.825,1.825,1.825,1.825,500.0,CAN +2023-10-11 11:59:00,1.83,1.83,1.825,1.825,12327.0,CAN +2023-10-11 11:58:00,1.83,1.83,1.83,1.83,10020.0,CAN +2023-10-11 11:57:00,1.839,1.839,1.838,1.838,2475.0,CAN +2023-10-11 11:56:00,1.835,1.835,1.835,1.835,200.0,CAN +2023-10-11 11:55:00,1.83,1.84,1.83,1.84,5055.0,CAN +2023-10-11 11:54:00,1.83,1.83,1.83,1.83,1000.0,CAN +2023-10-11 11:53:00,1.835,1.835,1.835,1.835,100.0,CAN +2023-10-11 11:52:00,1.84,1.84,1.84,1.84,30418.0,CAN +2023-10-11 11:48:00,1.84,1.84,1.835,1.84,7938.0,CAN +2023-10-11 11:46:00,1.835,1.835,1.835,1.835,1930.0,CAN +2023-10-11 11:45:00,1.83,1.84,1.83,1.839,7100.0,CAN +2023-10-11 11:44:00,1.83,1.84,1.83,1.835,7980.0,CAN +2023-10-11 11:42:00,1.84,1.84,1.84,1.84,14626.0,CAN +2023-10-11 11:41:00,1.84,1.84,1.84,1.84,103.0,CAN +2023-10-11 11:40:00,1.845,1.845,1.845,1.845,193.0,CAN +2023-10-11 11:39:00,1.841,1.845,1.84,1.84,10287.0,CAN +2023-10-11 11:38:00,1.844,1.844,1.844,1.844,187.0,CAN +2023-10-11 11:35:00,1.842,1.842,1.842,1.842,200.0,CAN +2023-10-11 11:34:00,1.84,1.84,1.84,1.84,290.0,CAN +2023-10-11 11:32:00,1.84,1.84,1.84,1.84,400.0,CAN +2023-10-11 11:28:00,1.848,1.848,1.848,1.848,166.0,CAN +2023-10-11 11:27:00,1.845,1.845,1.845,1.845,482.0,CAN +2023-10-11 11:26:00,1.85,1.85,1.85,1.85,19878.0,CAN +2023-10-11 11:25:00,1.85,1.85,1.84,1.84,206.0,CAN +2023-10-11 11:22:00,1.85,1.85,1.845,1.845,4301.0,CAN +2023-10-11 11:20:00,1.849,1.849,1.849,1.849,1010.0,CAN +2023-10-11 11:18:00,1.85,1.85,1.85,1.85,4232.0,CAN +2023-10-11 11:15:00,1.855,1.855,1.855,1.855,1000.0,CAN +2023-10-11 11:14:00,1.855,1.855,1.855,1.855,100.0,CAN +2023-10-11 11:12:00,1.855,1.86,1.855,1.858,4226.0,CAN +2023-10-11 11:11:00,1.85,1.855,1.85,1.855,500.0,CAN +2023-10-11 11:10:00,1.86,1.868,1.86,1.86,7643.0,CAN +2023-10-11 11:08:00,1.865,1.87,1.865,1.87,8436.0,CAN +2023-10-11 11:07:00,1.865,1.865,1.865,1.865,1417.0,CAN +2023-10-11 11:06:00,1.87,1.87,1.869,1.87,1600.0,CAN +2023-10-11 11:04:00,1.865,1.865,1.86,1.865,2526.0,CAN +2023-10-11 11:03:00,1.86,1.865,1.86,1.86,35406.0,CAN +2023-10-11 11:02:00,1.86,1.86,1.86,1.86,100.0,CAN +2023-10-11 11:01:00,1.86,1.86,1.86,1.86,210.0,CAN +2023-10-11 10:59:00,1.85,1.85,1.85,1.85,5000.0,CAN +2023-10-11 10:57:00,1.86,1.86,1.855,1.855,258.0,CAN +2023-10-11 10:54:00,1.855,1.855,1.855,1.855,21403.0,CAN +2023-10-11 10:50:00,1.855,1.86,1.855,1.86,11189.0,CAN +2023-10-11 10:49:00,1.85,1.86,1.85,1.86,15105.0,CAN +2023-10-11 10:48:00,1.85,1.85,1.845,1.85,1460.0,CAN +2023-10-11 10:47:00,1.845,1.845,1.845,1.845,127.0,CAN +2023-10-11 10:46:00,1.85,1.85,1.85,1.85,130.0,CAN +2023-10-11 10:41:00,1.849,1.849,1.849,1.849,320.0,CAN +2023-10-11 10:39:00,1.845,1.849,1.845,1.849,1336.0,CAN +2023-10-11 10:38:00,1.845,1.845,1.845,1.845,202.0,CAN +2023-10-11 10:37:00,1.84,1.84,1.84,1.84,200.0,CAN +2023-10-11 10:36:00,1.84,1.845,1.84,1.845,2252.0,CAN +2023-10-11 10:34:00,1.85,1.85,1.85,1.85,2600.0,CAN +2023-10-11 10:32:00,1.845,1.85,1.845,1.85,1244.0,CAN +2023-10-11 10:31:00,1.845,1.85,1.845,1.85,3218.0,CAN +2023-10-11 10:30:00,1.85,1.85,1.85,1.85,3440.0,CAN +2023-10-11 10:27:00,1.86,1.86,1.858,1.858,16601.0,CAN +2023-10-11 10:26:00,1.87,1.87,1.86,1.86,4908.0,CAN +2023-10-11 10:23:00,1.871,1.875,1.871,1.875,623.0,CAN +2023-10-11 10:18:00,1.88,1.88,1.88,1.88,290.0,CAN +2023-10-11 10:17:00,1.86,1.875,1.86,1.87,11383.0,CAN +2023-10-11 10:14:00,1.87,1.87,1.867,1.867,7164.0,CAN +2023-10-11 10:13:00,1.87,1.87,1.87,1.87,371.0,CAN +2023-10-11 10:12:00,1.875,1.875,1.875,1.875,126.0,CAN +2023-10-11 10:09:00,1.87,1.87,1.87,1.87,209.0,CAN +2023-10-11 10:08:00,1.87,1.87,1.87,1.87,420.0,CAN +2023-10-11 10:06:00,1.87,1.88,1.87,1.875,2273.0,CAN +2023-10-11 10:05:00,1.87,1.88,1.866,1.88,11824.0,CAN +2023-10-11 10:04:00,1.87,1.87,1.87,1.87,18201.0,CAN +2023-10-11 10:02:00,1.87,1.87,1.865,1.865,3900.0,CAN +2023-10-11 10:01:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-11 10:00:00,1.875,1.875,1.865,1.87,27102.0,CAN +2023-10-11 09:56:00,1.88,1.88,1.875,1.875,452.0,CAN +2023-10-11 09:55:00,1.872,1.872,1.872,1.872,300.0,CAN +2023-10-11 09:54:00,1.87,1.875,1.87,1.875,4100.0,CAN +2023-10-11 09:52:00,1.87,1.87,1.87,1.87,3000.0,CAN +2023-10-11 09:51:00,1.875,1.88,1.87,1.88,45545.0,CAN +2023-10-11 09:50:00,1.875,1.875,1.875,1.875,105.0,CAN +2023-10-11 09:49:00,1.881,1.881,1.879,1.879,4110.0,CAN +2023-10-11 09:48:00,1.88,1.885,1.88,1.88,3671.0,CAN +2023-10-11 09:47:00,1.88,1.88,1.875,1.879,1760.0,CAN +2023-10-11 09:45:00,1.88,1.88,1.875,1.88,4049.0,CAN +2023-10-11 09:44:00,1.88,1.885,1.88,1.885,830.0,CAN +2023-10-11 09:42:00,1.89,1.89,1.89,1.89,100.0,CAN +2023-10-11 09:41:00,1.88,1.89,1.88,1.89,1700.0,CAN +2023-10-11 09:40:00,1.88,1.885,1.88,1.88,14029.0,CAN +2023-10-11 09:39:00,1.88,1.88,1.876,1.88,6100.0,CAN +2023-10-11 09:38:00,1.88,1.88,1.875,1.88,1919.0,CAN +2023-10-11 09:36:00,1.88,1.88,1.875,1.875,4650.0,CAN +2023-10-11 09:35:00,1.88,1.88,1.875,1.88,6988.0,CAN +2023-10-11 09:34:00,1.89,1.891,1.88,1.88,3364.0,CAN +2023-10-11 09:33:00,1.895,1.895,1.895,1.895,162.0,CAN +2023-10-11 09:32:00,1.891,1.891,1.891,1.891,233.0,CAN +2023-10-11 09:31:00,1.893,1.893,1.893,1.893,157.0,CAN +2023-10-11 09:30:00,1.87,1.88,1.87,1.88,3509.0,CAN +2023-10-11 09:29:00,1.9,1.9,1.9,1.9,1.0,CAN +2023-10-11 09:22:00,1.9,1.9,1.9,1.9,11.0,CAN +2023-10-11 09:14:00,1.87,1.87,1.87,1.87,90.0,CAN +2023-10-11 09:07:00,1.9,1.9,1.9,1.9,35.0,CAN +2023-10-11 09:04:00,1.9,1.9,1.9,1.9,10.0,CAN +2023-10-11 08:39:00,1.9,1.9,1.9,1.9,1.0,CAN +2023-10-11 08:37:00,1.88,1.88,1.88,1.88,1435.0,CAN +2023-10-11 08:30:00,1.88,1.88,1.88,1.88,200.0,CAN +2023-10-11 04:25:00,1.91,1.91,1.91,1.91,1.0,CAN +2023-10-11 04:00:00,1.87,1.87,1.87,1.87,55.0,CAN +2023-10-10 19:54:00,1.872,1.872,1.872,1.872,15.0,CAN +2023-10-10 19:39:00,1.89,1.89,1.89,1.89,105.0,CAN +2023-10-10 19:25:00,1.888,1.888,1.888,1.888,8.0,CAN +2023-10-10 19:14:00,1.87,1.87,1.87,1.87,10.0,CAN +2023-10-10 16:21:00,1.909,1.909,1.909,1.909,13.0,CAN +2023-10-10 16:18:00,1.89,1.89,1.89,1.89,300.0,CAN +2023-10-10 16:10:00,1.891,1.891,1.891,1.891,4.0,CAN +2023-10-10 16:09:00,1.89,1.89,1.89,1.89,1.0,CAN +2023-10-10 16:08:00,1.91,1.91,1.91,1.91,4.0,CAN +2023-10-10 16:00:00,1.88,1.89,1.88,1.88,10671.0,CAN +2023-10-10 15:59:00,1.885,1.89,1.88,1.89,23584.0,CAN +2023-10-10 15:58:00,1.89,1.89,1.88,1.89,7309.0,CAN +2023-10-10 15:57:00,1.89,1.89,1.88,1.89,5069.0,CAN +2023-10-10 15:56:00,1.89,1.89,1.885,1.885,2301.0,CAN +2023-10-10 15:55:00,1.88,1.89,1.88,1.89,3433.0,CAN +2023-10-10 15:54:00,1.89,1.89,1.885,1.885,2684.0,CAN +2023-10-10 15:53:00,1.89,1.89,1.885,1.888,2000.0,CAN +2023-10-10 15:52:00,1.885,1.89,1.885,1.885,5877.0,CAN +2023-10-10 15:51:00,1.885,1.885,1.885,1.885,639.0,CAN +2023-10-10 15:50:00,1.885,1.885,1.885,1.885,129.0,CAN +2023-10-10 15:48:00,1.883,1.885,1.88,1.881,3063.0,CAN +2023-10-10 15:47:00,1.88,1.885,1.88,1.88,3840.0,CAN +2023-10-10 15:46:00,1.89,1.89,1.88,1.88,16752.0,CAN +2023-10-10 15:45:00,1.89,1.89,1.89,1.89,2071.0,CAN +2023-10-10 15:44:00,1.89,1.89,1.885,1.89,648.0,CAN +2023-10-10 15:43:00,1.89,1.89,1.89,1.89,386.0,CAN +2023-10-10 15:42:00,1.89,1.89,1.884,1.89,1035.0,CAN +2023-10-10 15:41:00,1.881,1.89,1.881,1.89,2559.0,CAN +2023-10-10 15:40:00,1.89,1.89,1.89,1.89,597.0,CAN +2023-10-10 15:39:00,1.89,1.89,1.885,1.89,695.0,CAN +2023-10-10 15:38:00,1.89,1.89,1.885,1.885,1103.0,CAN +2023-10-10 15:37:00,1.89,1.89,1.89,1.89,534.0,CAN +2023-10-10 15:36:00,1.89,1.89,1.89,1.89,475.0,CAN +2023-10-10 15:35:00,1.89,1.89,1.89,1.89,444.0,CAN +2023-10-10 15:34:00,1.89,1.89,1.89,1.89,343.0,CAN +2023-10-10 15:33:00,1.89,1.89,1.89,1.89,400.0,CAN +2023-10-10 15:32:00,1.89,1.89,1.89,1.89,537.0,CAN +2023-10-10 15:31:00,1.89,1.89,1.885,1.89,4833.0,CAN +2023-10-10 15:30:00,1.89,1.89,1.885,1.89,846.0,CAN +2023-10-10 15:29:00,1.89,1.89,1.89,1.89,476.0,CAN +2023-10-10 15:28:00,1.89,1.89,1.89,1.89,331.0,CAN +2023-10-10 15:27:00,1.89,1.89,1.885,1.89,500.0,CAN +2023-10-10 15:26:00,1.89,1.89,1.885,1.89,2640.0,CAN +2023-10-10 15:23:00,1.89,1.89,1.89,1.89,232.0,CAN +2023-10-10 15:21:00,1.885,1.885,1.885,1.885,327.0,CAN +2023-10-10 15:20:00,1.89,1.89,1.89,1.89,266.0,CAN +2023-10-10 15:19:00,1.89,1.89,1.89,1.89,3993.0,CAN +2023-10-10 15:18:00,1.89,1.89,1.89,1.89,800.0,CAN +2023-10-10 15:17:00,1.89,1.89,1.885,1.89,9333.0,CAN +2023-10-10 15:16:00,1.89,1.89,1.885,1.89,1281.0,CAN +2023-10-10 15:15:00,1.89,1.89,1.89,1.89,613.0,CAN +2023-10-10 15:14:00,1.89,1.89,1.89,1.89,582.0,CAN +2023-10-10 15:13:00,1.885,1.89,1.88,1.89,3499.0,CAN +2023-10-10 15:12:00,1.885,1.89,1.882,1.885,2100.0,CAN +2023-10-10 15:11:00,1.89,1.89,1.89,1.89,505.0,CAN +2023-10-10 15:10:00,1.89,1.89,1.885,1.89,340.0,CAN +2023-10-10 15:09:00,1.882,1.882,1.882,1.882,117.0,CAN +2023-10-10 15:07:00,1.89,1.89,1.89,1.89,218.0,CAN +2023-10-10 15:05:00,1.889,1.889,1.885,1.885,1376.0,CAN +2023-10-10 15:04:00,1.89,1.89,1.882,1.885,10150.0,CAN +2023-10-10 15:03:00,1.89,1.89,1.89,1.89,10172.0,CAN +2023-10-10 15:02:00,1.889,1.89,1.886,1.89,8916.0,CAN +2023-10-10 15:01:00,1.89,1.89,1.89,1.89,1279.0,CAN +2023-10-10 15:00:00,1.888,1.89,1.888,1.89,4275.0,CAN +2023-10-10 14:59:00,1.89,1.89,1.89,1.89,716.0,CAN +2023-10-10 14:58:00,1.89,1.89,1.885,1.89,820.0,CAN +2023-10-10 14:57:00,1.89,1.89,1.885,1.89,1100.0,CAN +2023-10-10 14:56:00,1.885,1.89,1.885,1.89,536.0,CAN +2023-10-10 14:55:00,1.89,1.89,1.885,1.89,847.0,CAN +2023-10-10 14:54:00,1.89,1.89,1.885,1.89,672.0,CAN +2023-10-10 14:53:00,1.895,1.895,1.886,1.89,8521.0,CAN +2023-10-10 14:52:00,1.895,1.9,1.89,1.89,700.0,CAN +2023-10-10 14:51:00,1.9,1.9,1.9,1.9,600.0,CAN +2023-10-10 14:50:00,1.895,1.895,1.89,1.895,609.0,CAN +2023-10-10 14:49:00,1.895,1.9,1.89,1.895,2103.0,CAN +2023-10-10 14:48:00,1.89,1.895,1.885,1.895,10463.0,CAN +2023-10-10 14:47:00,1.9,1.9,1.88,1.887,20496.0,CAN +2023-10-10 14:46:00,1.9,1.9,1.895,1.895,771.0,CAN +2023-10-10 14:45:00,1.9,1.9,1.9,1.9,700.0,CAN +2023-10-10 14:44:00,1.9,1.9,1.895,1.9,909.0,CAN +2023-10-10 14:43:00,1.9,1.9,1.895,1.895,2361.0,CAN +2023-10-10 14:42:00,1.9,1.9,1.891,1.891,895.0,CAN +2023-10-10 14:41:00,1.895,1.895,1.89,1.895,6558.0,CAN +2023-10-10 14:39:00,1.9,1.9,1.9,1.9,1000.0,CAN +2023-10-10 14:38:00,1.9,1.9,1.9,1.9,2800.0,CAN +2023-10-10 14:37:00,1.9,1.9,1.895,1.9,30858.0,CAN +2023-10-10 14:36:00,1.9,1.9,1.899,1.9,1600.0,CAN +2023-10-10 14:35:00,1.89,1.9,1.89,1.9,5148.0,CAN +2023-10-10 14:34:00,1.89,1.89,1.89,1.89,400.0,CAN +2023-10-10 14:33:00,1.885,1.885,1.885,1.885,1009.0,CAN +2023-10-10 14:32:00,1.89,1.89,1.89,1.89,374.0,CAN +2023-10-10 14:31:00,1.89,1.89,1.889,1.889,6509.0,CAN +2023-10-10 14:30:00,1.895,1.895,1.89,1.89,847.0,CAN +2023-10-10 14:28:00,1.891,1.891,1.891,1.891,100.0,CAN +2023-10-10 14:27:00,1.89,1.9,1.89,1.9,10968.0,CAN +2023-10-10 14:26:00,1.89,1.89,1.89,1.89,2117.0,CAN +2023-10-10 14:25:00,1.89,1.89,1.89,1.89,7752.0,CAN +2023-10-10 14:22:00,1.885,1.89,1.885,1.89,545.0,CAN +2023-10-10 14:21:00,1.89,1.89,1.885,1.885,3848.0,CAN +2023-10-10 14:20:00,1.89,1.89,1.889,1.89,5200.0,CAN +2023-10-10 14:19:00,1.89,1.89,1.89,1.89,216.0,CAN +2023-10-10 14:18:00,1.89,1.89,1.89,1.89,200.0,CAN +2023-10-10 14:17:00,1.89,1.89,1.89,1.89,491.0,CAN +2023-10-10 14:16:00,1.89,1.89,1.89,1.89,1244.0,CAN +2023-10-10 14:15:00,1.89,1.89,1.89,1.89,2515.0,CAN +2023-10-10 14:14:00,1.885,1.89,1.88,1.88,3286.0,CAN +2023-10-10 14:13:00,1.89,1.89,1.89,1.89,200.0,CAN +2023-10-10 14:11:00,1.89,1.89,1.89,1.89,263.0,CAN +2023-10-10 14:10:00,1.885,1.885,1.885,1.885,1489.0,CAN +2023-10-10 14:09:00,1.885,1.885,1.885,1.885,300.0,CAN +2023-10-10 14:08:00,1.887,1.887,1.887,1.887,654.0,CAN +2023-10-10 14:06:00,1.89,1.89,1.89,1.89,601.0,CAN +2023-10-10 14:05:00,1.89,1.89,1.89,1.89,186.0,CAN +2023-10-10 14:04:00,1.89,1.89,1.89,1.89,500.0,CAN +2023-10-10 14:01:00,1.89,1.89,1.885,1.885,1846.0,CAN +2023-10-10 14:00:00,1.89,1.89,1.89,1.89,226.0,CAN +2023-10-10 13:59:00,1.885,1.885,1.885,1.885,100.0,CAN +2023-10-10 13:57:00,1.885,1.885,1.885,1.885,112.0,CAN +2023-10-10 13:56:00,1.89,1.89,1.885,1.885,436.0,CAN +2023-10-10 13:53:00,1.885,1.885,1.885,1.885,774.0,CAN +2023-10-10 13:52:00,1.89,1.89,1.89,1.89,602.0,CAN +2023-10-10 13:51:00,1.89,1.89,1.89,1.89,785.0,CAN +2023-10-10 13:50:00,1.885,1.89,1.885,1.89,976.0,CAN +2023-10-10 13:49:00,1.89,1.89,1.89,1.89,1200.0,CAN +2023-10-10 13:47:00,1.885,1.885,1.885,1.885,100.0,CAN +2023-10-10 13:46:00,1.885,1.885,1.885,1.885,5188.0,CAN +2023-10-10 13:45:00,1.89,1.89,1.884,1.885,3958.0,CAN +2023-10-10 13:44:00,1.89,1.89,1.89,1.89,700.0,CAN +2023-10-10 13:41:00,1.89,1.89,1.89,1.89,3916.0,CAN +2023-10-10 13:40:00,1.89,1.89,1.89,1.89,316.0,CAN +2023-10-10 13:39:00,1.89,1.89,1.883,1.89,810.0,CAN +2023-10-10 13:38:00,1.89,1.89,1.889,1.89,500.0,CAN +2023-10-10 13:37:00,1.885,1.89,1.885,1.89,1518.0,CAN +2023-10-10 13:36:00,1.89,1.89,1.89,1.89,417.0,CAN +2023-10-10 13:35:00,1.89,1.89,1.89,1.89,1405.0,CAN +2023-10-10 13:34:00,1.89,1.89,1.89,1.89,400.0,CAN +2023-10-10 13:33:00,1.89,1.89,1.89,1.89,317.0,CAN +2023-10-10 13:32:00,1.885,1.89,1.885,1.89,501.0,CAN +2023-10-10 13:31:00,1.89,1.89,1.88,1.89,1400.0,CAN +2023-10-10 13:30:00,1.885,1.895,1.885,1.89,15741.0,CAN +2023-10-10 13:29:00,1.89,1.89,1.89,1.89,611.0,CAN +2023-10-10 13:28:00,1.89,1.89,1.89,1.89,500.0,CAN +2023-10-10 13:27:00,1.89,1.89,1.89,1.89,400.0,CAN +2023-10-10 13:26:00,1.89,1.89,1.885,1.89,2500.0,CAN +2023-10-10 13:25:00,1.89,1.89,1.89,1.89,322.0,CAN +2023-10-10 13:24:00,1.89,1.89,1.89,1.89,300.0,CAN +2023-10-10 13:23:00,1.89,1.89,1.89,1.89,300.0,CAN +2023-10-10 13:22:00,1.89,1.89,1.89,1.89,301.0,CAN +2023-10-10 13:21:00,1.88,1.89,1.88,1.89,6887.0,CAN +2023-10-10 13:20:00,1.88,1.88,1.88,1.88,1714.0,CAN +2023-10-10 13:19:00,1.88,1.885,1.879,1.88,20159.0,CAN +2023-10-10 13:18:00,1.88,1.88,1.875,1.88,4305.0,CAN +2023-10-10 13:17:00,1.88,1.88,1.875,1.875,475.0,CAN +2023-10-10 13:16:00,1.87,1.88,1.87,1.88,437.0,CAN +2023-10-10 13:15:00,1.872,1.872,1.872,1.872,2005.0,CAN +2023-10-10 13:14:00,1.87,1.875,1.87,1.875,324.0,CAN +2023-10-10 13:13:00,1.88,1.88,1.87,1.878,1863.0,CAN +2023-10-10 13:12:00,1.875,1.875,1.875,1.875,120.0,CAN +2023-10-10 13:08:00,1.875,1.875,1.875,1.875,194.0,CAN +2023-10-10 13:07:00,1.875,1.875,1.875,1.875,277.0,CAN +2023-10-10 13:06:00,1.87,1.87,1.87,1.87,308.0,CAN +2023-10-10 13:05:00,1.88,1.88,1.875,1.875,7721.0,CAN +2023-10-10 13:04:00,1.89,1.89,1.88,1.88,9004.0,CAN +2023-10-10 13:03:00,1.89,1.89,1.89,1.89,300.0,CAN +2023-10-10 13:02:00,1.89,1.89,1.885,1.89,1336.0,CAN +2023-10-10 13:01:00,1.89,1.89,1.88,1.89,651.0,CAN +2023-10-10 13:00:00,1.89,1.89,1.89,1.89,413.0,CAN +2023-10-10 12:59:00,1.89,1.89,1.89,1.89,443.0,CAN +2023-10-10 12:58:00,1.89,1.89,1.885,1.885,716.0,CAN +2023-10-10 12:57:00,1.89,1.89,1.89,1.89,500.0,CAN +2023-10-10 12:56:00,1.885,1.885,1.88,1.884,2267.0,CAN +2023-10-10 12:54:00,1.88,1.88,1.88,1.88,435.0,CAN +2023-10-10 12:53:00,1.885,1.885,1.88,1.88,688.0,CAN +2023-10-10 12:49:00,1.88,1.89,1.88,1.885,26531.0,CAN +2023-10-10 12:48:00,1.885,1.885,1.885,1.885,1289.0,CAN +2023-10-10 12:47:00,1.89,1.89,1.887,1.887,843.0,CAN +2023-10-10 12:46:00,1.889,1.889,1.889,1.889,157.0,CAN +2023-10-10 12:45:00,1.885,1.885,1.885,1.885,365.0,CAN +2023-10-10 12:44:00,1.89,1.89,1.89,1.89,620.0,CAN +2023-10-10 12:42:00,1.89,1.89,1.89,1.89,3100.0,CAN +2023-10-10 12:41:00,1.89,1.89,1.89,1.89,316.0,CAN +2023-10-10 12:38:00,1.886,1.886,1.881,1.881,1500.0,CAN +2023-10-10 12:35:00,1.89,1.89,1.89,1.89,10011.0,CAN +2023-10-10 12:34:00,1.89,1.89,1.89,1.89,1113.0,CAN +2023-10-10 12:33:00,1.89,1.89,1.885,1.89,3689.0,CAN +2023-10-10 12:31:00,1.887,1.887,1.887,1.887,159.0,CAN +2023-10-10 12:30:00,1.889,1.89,1.889,1.889,1000.0,CAN +2023-10-10 12:28:00,1.889,1.889,1.889,1.889,1116.0,CAN +2023-10-10 12:27:00,1.89,1.894,1.885,1.885,13779.0,CAN +2023-10-10 12:26:00,1.887,1.89,1.887,1.89,5000.0,CAN +2023-10-10 12:25:00,1.89,1.89,1.885,1.885,9000.0,CAN +2023-10-10 12:24:00,1.885,1.885,1.885,1.885,2000.0,CAN +2023-10-10 12:22:00,1.889,1.89,1.88,1.88,12477.0,CAN +2023-10-10 12:21:00,1.9,1.9,1.89,1.89,11185.0,CAN +2023-10-10 12:19:00,1.905,1.905,1.905,1.905,100.0,CAN +2023-10-10 12:16:00,1.905,1.905,1.9,1.9,787.0,CAN +2023-10-10 12:14:00,1.905,1.905,1.905,1.905,297.0,CAN +2023-10-10 12:13:00,1.905,1.909,1.905,1.909,3531.0,CAN +2023-10-10 12:10:00,1.905,1.905,1.905,1.905,300.0,CAN +2023-10-10 12:09:00,1.905,1.905,1.905,1.905,184.0,CAN +2023-10-10 12:07:00,1.905,1.91,1.9,1.9,2019.0,CAN +2023-10-10 12:06:00,1.905,1.905,1.905,1.905,145.0,CAN +2023-10-10 12:03:00,1.905,1.905,1.905,1.905,468.0,CAN +2023-10-10 12:01:00,1.9,1.901,1.9,1.901,500.0,CAN +2023-10-10 12:00:00,1.905,1.905,1.905,1.905,316.0,CAN +2023-10-10 11:59:00,1.905,1.905,1.9,1.9,1720.0,CAN +2023-10-10 11:58:00,1.9,1.9,1.9,1.9,7298.0,CAN +2023-10-10 11:57:00,1.9,1.905,1.9,1.9,5424.0,CAN +2023-10-10 11:54:00,1.895,1.895,1.895,1.895,376.0,CAN +2023-10-10 11:52:00,1.9,1.9,1.895,1.9,1476.0,CAN +2023-10-10 11:51:00,1.895,1.9,1.895,1.895,4588.0,CAN +2023-10-10 11:50:00,1.898,1.899,1.898,1.898,1819.0,CAN +2023-10-10 11:49:00,1.89,1.9,1.89,1.9,9255.0,CAN +2023-10-10 11:48:00,1.885,1.89,1.885,1.89,6509.0,CAN +2023-10-10 11:47:00,1.885,1.89,1.885,1.885,6968.0,CAN +2023-10-10 11:46:00,1.89,1.89,1.885,1.89,10670.0,CAN +2023-10-10 11:44:00,1.9,1.9,1.89,1.895,5511.0,CAN +2023-10-10 11:43:00,1.9,1.9,1.9,1.9,1000.0,CAN +2023-10-10 11:42:00,1.899,1.91,1.895,1.9,14327.0,CAN +2023-10-10 11:41:00,1.899,1.899,1.899,1.899,2138.0,CAN +2023-10-10 11:39:00,1.89,1.89,1.89,1.89,2000.0,CAN +2023-10-10 11:38:00,1.89,1.894,1.89,1.894,2000.0,CAN +2023-10-10 11:36:00,1.9,1.9,1.9,1.9,6575.0,CAN +2023-10-10 11:32:00,1.9,1.91,1.9,1.905,16359.0,CAN +2023-10-10 11:31:00,1.89,1.9,1.89,1.896,23089.0,CAN +2023-10-10 11:30:00,1.895,1.895,1.895,1.895,236.0,CAN +2023-10-10 11:29:00,1.89,1.89,1.89,1.89,800.0,CAN +2023-10-10 11:28:00,1.899,1.9,1.899,1.899,124.0,CAN +2023-10-10 11:27:00,1.899,1.9,1.895,1.9,1595.0,CAN +2023-10-10 11:26:00,1.89,1.89,1.89,1.89,300.0,CAN +2023-10-10 11:25:00,1.895,1.9,1.895,1.895,1574.0,CAN +2023-10-10 11:24:00,1.895,1.9,1.895,1.895,2699.0,CAN +2023-10-10 11:23:00,1.9,1.9,1.895,1.898,7554.0,CAN +2023-10-10 11:22:00,1.91,1.91,1.902,1.902,8756.0,CAN +2023-10-10 11:20:00,1.91,1.91,1.91,1.91,211.0,CAN +2023-10-10 11:18:00,1.911,1.915,1.91,1.91,12724.0,CAN +2023-10-10 11:17:00,1.915,1.915,1.911,1.911,9000.0,CAN +2023-10-10 11:14:00,1.91,1.91,1.91,1.91,5141.0,CAN +2023-10-10 11:11:00,1.905,1.905,1.905,1.905,1005.0,CAN +2023-10-10 11:09:00,1.91,1.91,1.909,1.91,5833.0,CAN +2023-10-10 11:06:00,1.919,1.925,1.91,1.92,25631.0,CAN +2023-10-10 11:05:00,1.915,1.92,1.915,1.92,3921.0,CAN +2023-10-10 11:04:00,1.92,1.92,1.92,1.92,1001.0,CAN +2023-10-10 11:02:00,1.91,1.91,1.91,1.91,17633.0,CAN +2023-10-10 11:01:00,1.91,1.91,1.91,1.91,358.0,CAN +2023-10-10 11:00:00,1.91,1.91,1.91,1.91,1130.0,CAN +2023-10-10 10:59:00,1.908,1.91,1.905,1.91,5733.0,CAN +2023-10-10 10:58:00,1.905,1.905,1.905,1.905,135.0,CAN +2023-10-10 10:56:00,1.91,1.91,1.91,1.91,1000.0,CAN +2023-10-10 10:55:00,1.9,1.91,1.9,1.91,2511.0,CAN +2023-10-10 10:54:00,1.903,1.904,1.903,1.903,108.0,CAN +2023-10-10 10:53:00,1.91,1.91,1.905,1.905,10246.0,CAN +2023-10-10 10:52:00,1.909,1.909,1.901,1.901,7967.0,CAN +2023-10-10 10:51:00,1.895,1.905,1.895,1.905,15936.0,CAN +2023-10-10 10:49:00,1.89,1.89,1.89,1.89,754.0,CAN +2023-10-10 10:48:00,1.895,1.895,1.893,1.893,3601.0,CAN +2023-10-10 10:47:00,1.9,1.91,1.89,1.89,35292.0,CAN +2023-10-10 10:46:00,1.905,1.909,1.905,1.909,5458.0,CAN +2023-10-10 10:45:00,1.905,1.905,1.905,1.905,194.0,CAN +2023-10-10 10:44:00,1.908,1.908,1.905,1.905,742.0,CAN +2023-10-10 10:43:00,1.905,1.91,1.905,1.905,4441.0,CAN +2023-10-10 10:42:00,1.909,1.909,1.909,1.909,1023.0,CAN +2023-10-10 10:41:00,1.908,1.91,1.905,1.91,2571.0,CAN +2023-10-10 10:40:00,1.905,1.905,1.905,1.905,300.0,CAN +2023-10-10 10:39:00,1.91,1.92,1.906,1.91,14647.0,CAN +2023-10-10 10:38:00,1.905,1.91,1.905,1.905,3333.0,CAN +2023-10-10 10:37:00,1.905,1.905,1.905,1.905,566.0,CAN +2023-10-10 10:36:00,1.91,1.91,1.91,1.91,378.0,CAN +2023-10-10 10:35:00,1.905,1.909,1.905,1.908,2511.0,CAN +2023-10-10 10:34:00,1.91,1.914,1.905,1.905,11602.0,CAN +2023-10-10 10:33:00,1.91,1.915,1.91,1.91,11501.0,CAN +2023-10-10 10:32:00,1.919,1.919,1.915,1.915,1400.0,CAN +2023-10-10 10:31:00,1.911,1.911,1.911,1.911,300.0,CAN +2023-10-10 10:30:00,1.915,1.915,1.91,1.91,276.0,CAN +2023-10-10 10:29:00,1.915,1.915,1.915,1.915,512.0,CAN +2023-10-10 10:28:00,1.92,1.92,1.915,1.915,3829.0,CAN +2023-10-10 10:27:00,1.919,1.92,1.919,1.92,2529.0,CAN +2023-10-10 10:26:00,1.919,1.92,1.919,1.919,1827.0,CAN +2023-10-10 10:22:00,1.915,1.915,1.915,1.915,507.0,CAN +2023-10-10 10:21:00,1.92,1.92,1.919,1.919,10150.0,CAN +2023-10-10 10:19:00,1.91,1.915,1.91,1.915,4824.0,CAN +2023-10-10 10:18:00,1.925,1.925,1.915,1.917,24286.0,CAN +2023-10-10 10:17:00,1.921,1.921,1.921,1.921,1524.0,CAN +2023-10-10 10:16:00,1.925,1.93,1.925,1.93,10463.0,CAN +2023-10-10 10:15:00,1.92,1.93,1.92,1.925,27365.0,CAN +2023-10-10 10:13:00,1.92,1.92,1.92,1.92,349.0,CAN +2023-10-10 10:12:00,1.91,1.92,1.91,1.92,1425.0,CAN +2023-10-10 10:09:00,1.92,1.92,1.92,1.92,105.0,CAN +2023-10-10 10:08:00,1.92,1.92,1.92,1.92,2104.0,CAN +2023-10-10 10:06:00,1.92,1.92,1.92,1.92,3202.0,CAN +2023-10-10 10:05:00,1.92,1.92,1.92,1.92,6220.0,CAN +2023-10-10 10:03:00,1.91,1.915,1.906,1.912,3433.0,CAN +2023-10-10 10:02:00,1.901,1.901,1.901,1.901,1000.0,CAN +2023-10-10 10:00:00,1.91,1.91,1.9,1.9,1014.0,CAN +2023-10-10 09:58:00,1.905,1.906,1.905,1.905,476.0,CAN +2023-10-10 09:57:00,1.91,1.91,1.905,1.905,2486.0,CAN +2023-10-10 09:56:00,1.91,1.91,1.91,1.91,2769.0,CAN +2023-10-10 09:55:00,1.915,1.92,1.91,1.915,2350.0,CAN +2023-10-10 09:54:00,1.91,1.92,1.91,1.92,1240.0,CAN +2023-10-10 09:53:00,1.902,1.91,1.902,1.91,2043.0,CAN +2023-10-10 09:50:00,1.905,1.915,1.905,1.91,6706.0,CAN +2023-10-10 09:49:00,1.895,1.909,1.895,1.905,4733.0,CAN +2023-10-10 09:48:00,1.89,1.89,1.89,1.89,1033.0,CAN +2023-10-10 09:47:00,1.9,1.9,1.9,1.9,1017.0,CAN +2023-10-10 09:46:00,1.89,1.9,1.889,1.89,14997.0,CAN +2023-10-10 09:45:00,1.89,1.89,1.89,1.89,1229.0,CAN +2023-10-10 09:44:00,1.899,1.9,1.885,1.885,9228.0,CAN +2023-10-10 09:43:00,1.895,1.9,1.895,1.9,951.0,CAN +2023-10-10 09:42:00,1.9,1.9,1.9,1.9,3651.0,CAN +2023-10-10 09:41:00,1.89,1.91,1.886,1.91,33371.0,CAN +2023-10-10 09:40:00,1.89,1.9,1.89,1.9,2991.0,CAN +2023-10-10 09:39:00,1.885,1.885,1.885,1.885,452.0,CAN +2023-10-10 09:38:00,1.9,1.9,1.89,1.89,1796.0,CAN +2023-10-10 09:37:00,1.89,1.89,1.885,1.89,1424.0,CAN +2023-10-10 09:36:00,1.89,1.89,1.89,1.89,403.0,CAN +2023-10-10 09:35:00,1.9,1.9,1.89,1.89,1837.0,CAN +2023-10-10 09:33:00,1.9,1.9,1.9,1.9,212.0,CAN +2023-10-10 09:32:00,1.905,1.91,1.905,1.91,1187.0,CAN +2023-10-10 09:31:00,1.89,1.91,1.89,1.905,4937.0,CAN +2023-10-10 09:30:00,1.87,1.89,1.87,1.89,2759.0,CAN +2023-10-10 09:04:00,1.91,1.91,1.91,1.91,1.0,CAN +2023-10-10 08:58:00,1.91,1.91,1.91,1.91,50.0,CAN +2023-10-10 08:54:00,1.91,1.91,1.91,1.91,3.0,CAN +2023-10-10 08:51:00,1.92,1.92,1.92,1.92,10.0,CAN +2023-10-10 08:46:00,1.918,1.918,1.918,1.918,11.0,CAN +2023-10-10 08:39:00,1.87,1.87,1.87,1.87,35.0,CAN +2023-10-10 08:06:00,1.87,1.87,1.87,1.87,2.0,CAN +2023-10-10 08:00:00,1.92,1.92,1.92,1.92,2.0,CAN +2023-10-10 07:57:00,1.87,1.87,1.86,1.86,205.0,CAN +2023-10-10 07:25:00,1.9,1.9,1.9,1.9,44.0,CAN +2023-10-10 07:00:00,1.89,1.9,1.89,1.9,56.0,CAN +2023-10-10 06:50:00,1.89,1.89,1.89,1.89,3.0,CAN +2023-10-10 05:20:00,1.9,1.9,1.9,1.9,1.0,CAN +2023-10-10 04:56:00,1.88,1.88,1.88,1.88,249.0,CAN +2023-10-10 04:00:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-09 18:36:00,1.87,1.87,1.87,1.87,1.0,CAN +2023-10-09 17:24:00,1.87,1.87,1.87,1.87,1.0,CAN +2023-10-09 17:23:00,1.89,1.89,1.89,1.89,1.0,CAN +2023-10-09 17:11:00,1.88,1.88,1.88,1.88,2.0,CAN +2023-10-09 17:00:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-09 16:57:00,1.88,1.88,1.88,1.88,300.0,CAN +2023-10-09 16:45:00,1.88,1.88,1.88,1.88,75.0,CAN +2023-10-09 16:14:00,1.88,1.88,1.88,1.88,300.0,CAN +2023-10-09 16:09:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-09 16:08:00,1.93,1.93,1.93,1.93,1.0,CAN +2023-10-09 16:00:00,1.89,1.89,1.89,1.89,23055.0,CAN +2023-10-09 15:59:00,1.89,1.89,1.88,1.89,11967.0,CAN +2023-10-09 15:58:00,1.89,1.89,1.89,1.89,2864.0,CAN +2023-10-09 15:57:00,1.89,1.89,1.89,1.89,1664.0,CAN +2023-10-09 15:56:00,1.89,1.89,1.885,1.885,2020.0,CAN +2023-10-09 15:55:00,1.885,1.89,1.885,1.89,20174.0,CAN +2023-10-09 15:54:00,1.885,1.885,1.885,1.885,2306.0,CAN +2023-10-09 15:53:00,1.89,1.89,1.888,1.888,4213.0,CAN +2023-10-09 15:52:00,1.885,1.885,1.885,1.885,160.0,CAN +2023-10-09 15:51:00,1.88,1.88,1.88,1.88,131.0,CAN +2023-10-09 15:50:00,1.885,1.885,1.885,1.885,1567.0,CAN +2023-10-09 15:48:00,1.885,1.885,1.885,1.885,721.0,CAN +2023-10-09 15:47:00,1.885,1.885,1.885,1.885,1405.0,CAN +2023-10-09 15:46:00,1.89,1.89,1.888,1.888,8141.0,CAN +2023-10-09 15:40:00,1.89,1.89,1.89,1.89,1295.0,CAN +2023-10-09 15:38:00,1.89,1.89,1.89,1.89,100.0,CAN +2023-10-09 15:37:00,1.895,1.895,1.895,1.895,405.0,CAN +2023-10-09 15:36:00,1.89,1.89,1.89,1.89,126.0,CAN +2023-10-09 15:35:00,1.895,1.895,1.895,1.895,878.0,CAN +2023-10-09 15:33:00,1.9,1.9,1.9,1.9,35000.0,CAN +2023-10-09 15:32:00,1.905,1.905,1.89,1.9,48085.0,CAN +2023-10-09 15:30:00,1.905,1.905,1.905,1.905,179.0,CAN +2023-10-09 15:29:00,1.902,1.902,1.902,1.902,111.0,CAN +2023-10-09 15:28:00,1.905,1.905,1.905,1.905,330.0,CAN +2023-10-09 15:25:00,1.905,1.905,1.905,1.905,306.0,CAN +2023-10-09 15:24:00,1.905,1.905,1.905,1.905,495.0,CAN +2023-10-09 15:21:00,1.905,1.905,1.905,1.905,201.0,CAN +2023-10-09 15:19:00,1.905,1.905,1.9,1.9,253.0,CAN +2023-10-09 15:17:00,1.905,1.905,1.905,1.905,115.0,CAN +2023-10-09 15:16:00,1.905,1.905,1.905,1.905,705.0,CAN +2023-10-09 15:15:00,1.91,1.91,1.91,1.91,4348.0,CAN +2023-10-09 15:14:00,1.911,1.911,1.911,1.911,800.0,CAN +2023-10-09 15:13:00,1.91,1.911,1.91,1.91,1661.0,CAN +2023-10-09 15:12:00,1.915,1.915,1.91,1.91,1030.0,CAN +2023-10-09 15:11:00,1.91,1.91,1.91,1.91,254.0,CAN +2023-10-09 15:06:00,1.915,1.915,1.915,1.915,713.0,CAN +2023-10-09 15:05:00,1.915,1.915,1.915,1.915,644.0,CAN +2023-10-09 15:04:00,1.911,1.911,1.911,1.911,753.0,CAN +2023-10-09 15:01:00,1.91,1.91,1.91,1.91,413.0,CAN +2023-10-09 15:00:00,1.91,1.91,1.91,1.91,326.0,CAN +2023-10-09 14:57:00,1.915,1.915,1.915,1.915,100.0,CAN +2023-10-09 14:56:00,1.915,1.915,1.915,1.915,800.0,CAN +2023-10-09 14:55:00,1.914,1.915,1.914,1.915,2466.0,CAN +2023-10-09 14:54:00,1.915,1.915,1.915,1.915,203.0,CAN +2023-10-09 14:52:00,1.913,1.915,1.913,1.915,654.0,CAN +2023-10-09 14:51:00,1.915,1.915,1.915,1.915,130.0,CAN +2023-10-09 14:46:00,1.92,1.92,1.92,1.92,223.0,CAN +2023-10-09 14:44:00,1.915,1.915,1.915,1.915,200.0,CAN +2023-10-09 14:43:00,1.91,1.92,1.91,1.91,3816.0,CAN +2023-10-09 14:42:00,1.91,1.91,1.91,1.91,1918.0,CAN +2023-10-09 14:41:00,1.91,1.915,1.91,1.91,30729.0,CAN +2023-10-09 14:39:00,1.906,1.906,1.906,1.906,1000.0,CAN +2023-10-09 14:38:00,1.91,1.91,1.905,1.905,568.0,CAN +2023-10-09 14:36:00,1.91,1.91,1.91,1.91,17023.0,CAN +2023-10-09 14:35:00,1.913,1.913,1.913,1.913,133.0,CAN +2023-10-09 14:33:00,1.912,1.912,1.912,1.912,2611.0,CAN +2023-10-09 14:31:00,1.92,1.925,1.919,1.919,27069.0,CAN +2023-10-09 14:25:00,1.92,1.92,1.92,1.92,513.0,CAN +2023-10-09 14:16:00,1.91,1.915,1.905,1.915,22041.0,CAN +2023-10-09 14:15:00,1.905,1.905,1.905,1.905,215.0,CAN +2023-10-09 14:10:00,1.91,1.91,1.91,1.91,330.0,CAN +2023-10-09 14:09:00,1.91,1.91,1.91,1.91,500.0,CAN +2023-10-09 14:00:00,1.909,1.909,1.909,1.909,1040.0,CAN +2023-10-09 13:57:00,1.905,1.905,1.905,1.905,117.0,CAN +2023-10-09 13:56:00,1.91,1.91,1.91,1.91,4490.0,CAN +2023-10-09 13:51:00,1.91,1.91,1.91,1.91,334.0,CAN +2023-10-09 13:46:00,1.9,1.9,1.9,1.9,189.0,CAN +2023-10-09 13:43:00,1.91,1.91,1.91,1.91,100.0,CAN +2023-10-09 13:40:00,1.91,1.91,1.9,1.9,1328.0,CAN +2023-10-09 13:39:00,1.9,1.9,1.898,1.9,5179.0,CAN +2023-10-09 13:29:00,1.895,1.9,1.895,1.9,400.0,CAN +2023-10-09 13:28:00,1.899,1.899,1.899,1.899,1000.0,CAN +2023-10-09 13:27:00,1.9,1.9,1.893,1.9,1494.0,CAN +2023-10-09 13:26:00,1.885,1.895,1.885,1.895,9897.0,CAN +2023-10-09 13:25:00,1.89,1.89,1.89,1.89,1175.0,CAN +2023-10-09 13:22:00,1.885,1.885,1.885,1.885,108.0,CAN +2023-10-09 13:16:00,1.885,1.89,1.885,1.89,257.0,CAN +2023-10-09 13:14:00,1.881,1.881,1.881,1.881,1000.0,CAN +2023-10-09 13:12:00,1.885,1.885,1.885,1.885,202.0,CAN +2023-10-09 13:10:00,1.885,1.885,1.885,1.885,191.0,CAN +2023-10-09 13:06:00,1.885,1.885,1.885,1.885,135.0,CAN +2023-10-09 13:05:00,1.885,1.885,1.885,1.885,170.0,CAN +2023-10-09 13:03:00,1.885,1.885,1.885,1.885,113.0,CAN +2023-10-09 13:02:00,1.88,1.88,1.88,1.88,255.0,CAN +2023-10-09 13:01:00,1.89,1.89,1.89,1.89,1124.0,CAN +2023-10-09 13:00:00,1.885,1.885,1.885,1.885,110.0,CAN +2023-10-09 12:59:00,1.885,1.885,1.885,1.885,102.0,CAN +2023-10-09 12:57:00,1.88,1.88,1.88,1.88,210.0,CAN +2023-10-09 12:53:00,1.885,1.885,1.885,1.885,106.0,CAN +2023-10-09 12:52:00,1.885,1.885,1.885,1.885,1014.0,CAN +2023-10-09 12:50:00,1.89,1.89,1.885,1.885,2112.0,CAN +2023-10-09 12:48:00,1.885,1.885,1.885,1.885,1000.0,CAN +2023-10-09 12:44:00,1.885,1.89,1.88,1.88,3316.0,CAN +2023-10-09 12:43:00,1.885,1.885,1.885,1.885,100.0,CAN +2023-10-09 12:42:00,1.885,1.885,1.885,1.885,298.0,CAN +2023-10-09 12:38:00,1.89,1.893,1.885,1.89,10973.0,CAN +2023-10-09 12:29:00,1.89,1.899,1.89,1.899,512.0,CAN +2023-10-09 12:28:00,1.9,1.9,1.9,1.9,2236.0,CAN +2023-10-09 12:26:00,1.909,1.909,1.909,1.909,4649.0,CAN +2023-10-09 12:25:00,1.909,1.91,1.909,1.909,230.0,CAN +2023-10-09 12:20:00,1.91,1.91,1.91,1.91,100.0,CAN +2023-10-09 12:19:00,1.91,1.91,1.905,1.905,820.0,CAN +2023-10-09 12:18:00,1.91,1.91,1.9,1.91,1074.0,CAN +2023-10-09 12:17:00,1.9,1.9,1.9,1.9,14513.0,CAN +2023-10-09 12:16:00,1.9,1.9,1.9,1.9,2425.0,CAN +2023-10-09 12:15:00,1.9,1.9,1.9,1.9,942.0,CAN +2023-10-09 12:14:00,1.9,1.9,1.895,1.895,200.0,CAN +2023-10-09 12:13:00,1.9,1.9,1.896,1.896,10152.0,CAN +2023-10-09 12:09:00,1.91,1.91,1.91,1.91,300.0,CAN +2023-10-09 12:07:00,1.9,1.9,1.9,1.9,3155.0,CAN +2023-10-09 12:06:00,1.892,1.893,1.892,1.892,519.0,CAN +2023-10-09 12:04:00,1.9,1.9,1.89,1.89,7635.0,CAN +2023-10-09 12:03:00,1.9,1.9,1.9,1.9,200.0,CAN +2023-10-09 12:02:00,1.9,1.9,1.899,1.9,5396.0,CAN +2023-10-09 12:01:00,1.9,1.9,1.9,1.9,450.0,CAN +2023-10-09 12:00:00,1.901,1.905,1.9,1.9,11300.0,CAN +2023-10-09 11:59:00,1.9,1.91,1.9,1.91,6526.0,CAN +2023-10-09 11:58:00,1.89,1.899,1.89,1.899,8514.0,CAN +2023-10-09 11:57:00,1.89,1.89,1.89,1.89,157.0,CAN +2023-10-09 11:56:00,1.881,1.882,1.881,1.881,1000.0,CAN +2023-10-09 11:55:00,1.89,1.89,1.89,1.89,114.0,CAN +2023-10-09 11:54:00,1.89,1.89,1.885,1.885,570.0,CAN +2023-10-09 11:51:00,1.89,1.89,1.89,1.89,324.0,CAN +2023-10-09 11:50:00,1.89,1.89,1.89,1.89,181.0,CAN +2023-10-09 11:49:00,1.889,1.89,1.885,1.89,701.0,CAN +2023-10-09 11:48:00,1.89,1.89,1.88,1.89,5875.0,CAN +2023-10-09 11:46:00,1.89,1.89,1.885,1.885,5987.0,CAN +2023-10-09 11:44:00,1.895,1.9,1.895,1.9,726.0,CAN +2023-10-09 11:43:00,1.895,1.9,1.89,1.9,3661.0,CAN +2023-10-09 11:41:00,1.895,1.895,1.895,1.895,1100.0,CAN +2023-10-09 11:40:00,1.895,1.9,1.895,1.895,5000.0,CAN +2023-10-09 11:35:00,1.895,1.895,1.89,1.89,1101.0,CAN +2023-10-09 11:32:00,1.9,1.91,1.895,1.9,5875.0,CAN +2023-10-09 11:31:00,1.9,1.91,1.9,1.91,380.0,CAN +2023-10-09 11:30:00,1.901,1.901,1.901,1.901,300.0,CAN +2023-10-09 11:29:00,1.91,1.91,1.9,1.91,6240.0,CAN +2023-10-09 11:28:00,1.897,1.9,1.897,1.9,20641.0,CAN +2023-10-09 11:27:00,1.89,1.9,1.882,1.891,11862.0,CAN +2023-10-09 11:26:00,1.89,1.89,1.89,1.89,100.0,CAN +2023-10-09 11:25:00,1.887,1.888,1.887,1.887,200.0,CAN +2023-10-09 11:24:00,1.88,1.888,1.876,1.887,9014.0,CAN +2023-10-09 11:23:00,1.88,1.88,1.88,1.88,405.0,CAN +2023-10-09 11:22:00,1.88,1.88,1.88,1.88,200.0,CAN +2023-10-09 11:21:00,1.88,1.88,1.875,1.875,407.0,CAN +2023-10-09 11:20:00,1.875,1.88,1.875,1.88,210.0,CAN +2023-10-09 11:19:00,1.88,1.88,1.88,1.88,201.0,CAN +2023-10-09 11:17:00,1.87,1.88,1.87,1.875,4960.0,CAN +2023-10-09 11:16:00,1.865,1.87,1.865,1.87,700.0,CAN +2023-10-09 11:14:00,1.865,1.87,1.865,1.87,1715.0,CAN +2023-10-09 11:12:00,1.87,1.87,1.865,1.87,7503.0,CAN +2023-10-09 11:11:00,1.86,1.87,1.86,1.87,1600.0,CAN +2023-10-09 11:10:00,1.86,1.86,1.86,1.86,18251.0,CAN +2023-10-09 11:07:00,1.865,1.865,1.865,1.865,312.0,CAN +2023-10-09 11:06:00,1.865,1.87,1.865,1.865,2220.0,CAN +2023-10-09 11:04:00,1.865,1.865,1.865,1.865,1016.0,CAN +2023-10-09 11:01:00,1.87,1.87,1.87,1.87,296.0,CAN +2023-10-09 10:59:00,1.87,1.878,1.866,1.866,8209.0,CAN +2023-10-09 10:58:00,1.87,1.871,1.87,1.871,6309.0,CAN +2023-10-09 10:57:00,1.87,1.87,1.87,1.87,1005.0,CAN +2023-10-09 10:56:00,1.865,1.87,1.865,1.87,1271.0,CAN +2023-10-09 10:54:00,1.86,1.87,1.86,1.87,2476.0,CAN +2023-10-09 10:53:00,1.86,1.86,1.86,1.86,6954.0,CAN +2023-10-09 10:50:00,1.86,1.86,1.859,1.86,2712.0,CAN +2023-10-09 10:49:00,1.87,1.87,1.85,1.855,11637.0,CAN +2023-10-09 10:48:00,1.875,1.875,1.865,1.87,11009.0,CAN +2023-10-09 10:47:00,1.875,1.88,1.875,1.88,362.0,CAN +2023-10-09 10:46:00,1.88,1.88,1.87,1.88,2263.0,CAN +2023-10-09 10:45:00,1.88,1.88,1.88,1.88,278.0,CAN +2023-10-09 10:44:00,1.875,1.88,1.875,1.88,2100.0,CAN +2023-10-09 10:43:00,1.87,1.875,1.87,1.875,9156.0,CAN +2023-10-09 10:42:00,1.87,1.87,1.87,1.87,153.0,CAN +2023-10-09 10:38:00,1.87,1.87,1.865,1.865,6869.0,CAN +2023-10-09 10:37:00,1.875,1.875,1.875,1.875,220.0,CAN +2023-10-09 10:35:00,1.88,1.885,1.879,1.88,13857.0,CAN +2023-10-09 10:34:00,1.885,1.885,1.881,1.881,1012.0,CAN +2023-10-09 10:32:00,1.88,1.89,1.876,1.89,15704.0,CAN +2023-10-09 10:31:00,1.887,1.888,1.885,1.885,2301.0,CAN +2023-10-09 10:30:00,1.88,1.89,1.88,1.887,4533.0,CAN +2023-10-09 10:29:00,1.88,1.89,1.88,1.885,3661.0,CAN +2023-10-09 10:28:00,1.89,1.89,1.89,1.89,212.0,CAN +2023-10-09 10:27:00,1.88,1.89,1.88,1.887,2400.0,CAN +2023-10-09 10:26:00,1.89,1.89,1.89,1.89,210.0,CAN +2023-10-09 10:25:00,1.889,1.889,1.88,1.88,8277.0,CAN +2023-10-09 10:24:00,1.88,1.89,1.88,1.89,4600.0,CAN +2023-10-09 10:23:00,1.88,1.88,1.88,1.88,254.0,CAN +2023-10-09 10:22:00,1.87,1.88,1.87,1.88,4219.0,CAN +2023-10-09 10:21:00,1.87,1.87,1.87,1.87,202.0,CAN +2023-10-09 10:20:00,1.865,1.87,1.865,1.87,1100.0,CAN +2023-10-09 10:19:00,1.87,1.87,1.87,1.87,1100.0,CAN +2023-10-09 10:18:00,1.86,1.87,1.86,1.87,2900.0,CAN +2023-10-09 10:17:00,1.85,1.86,1.85,1.859,5013.0,CAN +2023-10-09 10:16:00,1.85,1.85,1.846,1.85,6800.0,CAN +2023-10-09 10:15:00,1.83,1.85,1.83,1.842,10569.0,CAN +2023-10-09 10:10:00,1.84,1.84,1.84,1.84,1000.0,CAN +2023-10-09 10:09:00,1.84,1.845,1.839,1.839,11664.0,CAN +2023-10-09 10:08:00,1.84,1.84,1.84,1.84,400.0,CAN +2023-10-09 10:07:00,1.84,1.84,1.838,1.838,1320.0,CAN +2023-10-09 10:06:00,1.83,1.83,1.83,1.83,520.0,CAN +2023-10-09 10:05:00,1.84,1.84,1.83,1.84,38007.0,CAN +2023-10-09 10:04:00,1.84,1.845,1.84,1.845,1964.0,CAN +2023-10-09 10:03:00,1.84,1.85,1.831,1.85,21696.0,CAN +2023-10-09 10:01:00,1.85,1.85,1.845,1.845,622.0,CAN +2023-10-09 10:00:00,1.84,1.85,1.84,1.85,9669.0,CAN +2023-10-09 09:59:00,1.85,1.85,1.845,1.845,7129.0,CAN +2023-10-09 09:57:00,1.86,1.86,1.86,1.86,241.0,CAN +2023-10-09 09:56:00,1.86,1.86,1.856,1.86,3311.0,CAN +2023-10-09 09:55:00,1.856,1.856,1.856,1.856,181.0,CAN +2023-10-09 09:54:00,1.86,1.87,1.86,1.86,7431.0,CAN +2023-10-09 09:53:00,1.859,1.86,1.852,1.852,1229.0,CAN +2023-10-09 09:52:00,1.857,1.86,1.857,1.86,1542.0,CAN +2023-10-09 09:51:00,1.86,1.86,1.85,1.85,2840.0,CAN +2023-10-09 09:50:00,1.86,1.87,1.86,1.87,2472.0,CAN +2023-10-09 09:49:00,1.87,1.874,1.865,1.865,12968.0,CAN +2023-10-09 09:48:00,1.87,1.87,1.87,1.87,2818.0,CAN +2023-10-09 09:47:00,1.869,1.869,1.869,1.869,1000.0,CAN +2023-10-09 09:46:00,1.88,1.88,1.87,1.87,3383.0,CAN +2023-10-09 09:45:00,1.88,1.88,1.88,1.88,1014.0,CAN +2023-10-09 09:43:00,1.87,1.875,1.87,1.875,8017.0,CAN +2023-10-09 09:42:00,1.87,1.88,1.87,1.87,9824.0,CAN +2023-10-09 09:41:00,1.865,1.865,1.865,1.865,915.0,CAN +2023-10-09 09:40:00,1.86,1.86,1.86,1.86,1739.0,CAN +2023-10-09 09:39:00,1.86,1.86,1.86,1.86,1502.0,CAN +2023-10-09 09:37:00,1.85,1.85,1.85,1.85,1532.0,CAN +2023-10-09 09:36:00,1.855,1.855,1.855,1.855,343.0,CAN +2023-10-09 09:33:00,1.85,1.85,1.85,1.85,255.0,CAN +2023-10-09 09:32:00,1.836,1.836,1.836,1.836,113.0,CAN +2023-10-09 09:31:00,1.83,1.83,1.83,1.83,289.0,CAN +2023-10-09 09:30:00,1.85,1.85,1.85,1.85,4681.0,CAN +2023-10-09 08:54:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-09 08:53:00,1.84,1.84,1.84,1.84,13.0,CAN +2023-10-09 08:39:00,1.84,1.84,1.84,1.84,25.0,CAN +2023-10-09 08:00:00,1.84,1.84,1.83,1.83,8.0,CAN +2023-10-09 07:29:00,1.85,1.85,1.84,1.84,110.0,CAN +2023-10-09 07:25:00,1.86,1.88,1.86,1.88,1000.0,CAN +2023-10-09 06:42:00,1.86,1.86,1.86,1.86,30.0,CAN +2023-10-09 06:14:00,1.83,1.83,1.83,1.83,260.0,CAN +2023-10-09 06:07:00,1.88,1.88,1.88,1.88,8.0,CAN +2023-10-09 04:38:00,1.88,1.88,1.88,1.88,10.0,CAN +2023-10-06 19:54:00,1.89,1.89,1.88,1.88,10.0,CAN +2023-10-06 19:49:00,1.88,1.88,1.88,1.88,5.0,CAN +2023-10-06 19:48:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-06 19:46:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-06 19:41:00,1.89,1.89,1.89,1.89,1.0,CAN +2023-10-06 18:58:00,1.87,1.87,1.87,1.87,70.0,CAN +2023-10-06 18:44:00,1.88,1.88,1.88,1.88,75.0,CAN +2023-10-06 18:36:00,1.89,1.89,1.89,1.89,1.0,CAN +2023-10-06 17:46:00,1.89,1.89,1.89,1.89,99.0,CAN +2023-10-06 17:41:00,1.89,1.89,1.89,1.89,800.0,CAN +2023-10-06 17:11:00,1.879,1.879,1.879,1.879,271.0,CAN +2023-10-06 17:05:00,1.88,1.88,1.88,1.88,521.0,CAN +2023-10-06 16:41:00,1.88,1.88,1.88,1.88,70.0,CAN +2023-10-06 16:24:00,1.87,1.87,1.87,1.87,10.0,CAN +2023-10-06 16:09:00,1.871,1.872,1.871,1.871,1.0,CAN +2023-10-06 16:04:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-06 16:02:00,1.88,1.88,1.88,1.88,654.0,CAN +2023-10-06 16:00:00,1.88,1.89,1.88,1.88,280743.0,CAN +2023-10-06 15:59:00,1.89,1.89,1.88,1.889,11999.0,CAN +2023-10-06 15:58:00,1.885,1.89,1.885,1.885,5004.0,CAN +2023-10-06 15:57:00,1.885,1.89,1.88,1.886,1648.0,CAN +2023-10-06 15:56:00,1.88,1.885,1.88,1.88,1346.0,CAN +2023-10-06 15:55:00,1.88,1.885,1.875,1.88,26297.0,CAN +2023-10-06 15:54:00,1.88,1.88,1.87,1.88,7464.0,CAN +2023-10-06 15:53:00,1.88,1.88,1.87,1.875,19282.0,CAN +2023-10-06 15:52:00,1.89,1.89,1.88,1.885,1200.0,CAN +2023-10-06 15:51:00,1.87,1.88,1.87,1.88,24152.0,CAN +2023-10-06 15:50:00,1.88,1.88,1.875,1.875,17937.0,CAN +2023-10-06 15:49:00,1.885,1.885,1.88,1.88,1971.0,CAN +2023-10-06 15:47:00,1.883,1.885,1.88,1.885,472.0,CAN +2023-10-06 15:46:00,1.88,1.885,1.88,1.885,1231.0,CAN +2023-10-06 15:45:00,1.88,1.889,1.88,1.885,1053.0,CAN +2023-10-06 15:44:00,1.885,1.885,1.885,1.885,1117.0,CAN +2023-10-06 15:43:00,1.885,1.885,1.88,1.885,445.0,CAN +2023-10-06 15:42:00,1.885,1.885,1.88,1.88,1613.0,CAN +2023-10-06 15:41:00,1.89,1.89,1.88,1.88,1783.0,CAN +2023-10-06 15:40:00,1.89,1.89,1.89,1.89,1967.0,CAN +2023-10-06 15:39:00,1.885,1.885,1.885,1.885,384.0,CAN +2023-10-06 15:38:00,1.885,1.885,1.885,1.885,802.0,CAN +2023-10-06 15:37:00,1.88,1.88,1.88,1.88,200.0,CAN +2023-10-06 15:35:00,1.885,1.89,1.88,1.889,3307.0,CAN +2023-10-06 15:34:00,1.88,1.88,1.88,1.88,136.0,CAN +2023-10-06 15:33:00,1.88,1.885,1.88,1.885,1541.0,CAN +2023-10-06 15:32:00,1.88,1.885,1.88,1.88,1083.0,CAN +2023-10-06 15:31:00,1.885,1.885,1.88,1.88,200.0,CAN +2023-10-06 15:30:00,1.885,1.885,1.88,1.885,1090.0,CAN +2023-10-06 15:29:00,1.88,1.88,1.88,1.88,116.0,CAN +2023-10-06 15:28:00,1.88,1.88,1.88,1.88,200.0,CAN +2023-10-06 15:27:00,1.88,1.89,1.88,1.89,1069.0,CAN +2023-10-06 15:26:00,1.885,1.885,1.88,1.88,1100.0,CAN +2023-10-06 15:25:00,1.885,1.885,1.88,1.885,4362.0,CAN +2023-10-06 15:24:00,1.885,1.885,1.885,1.885,1063.0,CAN +2023-10-06 15:23:00,1.88,1.89,1.88,1.88,700.0,CAN +2023-10-06 15:22:00,1.88,1.88,1.88,1.88,336.0,CAN +2023-10-06 15:21:00,1.88,1.88,1.88,1.88,390.0,CAN +2023-10-06 15:20:00,1.885,1.885,1.885,1.885,500.0,CAN +2023-10-06 15:19:00,1.88,1.885,1.88,1.885,885.0,CAN +2023-10-06 15:18:00,1.88,1.89,1.88,1.89,588.0,CAN +2023-10-06 15:17:00,1.88,1.88,1.88,1.88,437.0,CAN +2023-10-06 15:16:00,1.88,1.88,1.88,1.88,300.0,CAN +2023-10-06 15:15:00,1.88,1.88,1.88,1.88,300.0,CAN +2023-10-06 15:14:00,1.88,1.885,1.88,1.885,808.0,CAN +2023-10-06 15:13:00,1.88,1.885,1.88,1.885,1059.0,CAN +2023-10-06 15:12:00,1.88,1.88,1.88,1.88,200.0,CAN +2023-10-06 15:11:00,1.88,1.881,1.88,1.88,2500.0,CAN +2023-10-06 15:10:00,1.88,1.88,1.88,1.88,302.0,CAN +2023-10-06 15:09:00,1.88,1.88,1.88,1.88,300.0,CAN +2023-10-06 15:08:00,1.881,1.881,1.88,1.88,1137.0,CAN +2023-10-06 15:07:00,1.88,1.885,1.88,1.885,1815.0,CAN +2023-10-06 15:06:00,1.885,1.885,1.88,1.88,1005.0,CAN +2023-10-06 15:05:00,1.88,1.88,1.88,1.88,429.0,CAN +2023-10-06 15:04:00,1.88,1.88,1.88,1.88,700.0,CAN +2023-10-06 15:03:00,1.88,1.888,1.88,1.88,2302.0,CAN +2023-10-06 15:02:00,1.88,1.881,1.88,1.881,2025.0,CAN +2023-10-06 15:01:00,1.88,1.885,1.88,1.88,1500.0,CAN +2023-10-06 15:00:00,1.88,1.88,1.88,1.88,706.0,CAN +2023-10-06 14:59:00,1.885,1.885,1.88,1.88,867.0,CAN +2023-10-06 14:58:00,1.88,1.88,1.88,1.88,300.0,CAN +2023-10-06 14:57:00,1.887,1.887,1.88,1.887,1680.0,CAN +2023-10-06 14:56:00,1.888,1.888,1.888,1.888,100.0,CAN +2023-10-06 14:55:00,1.882,1.882,1.882,1.882,1580.0,CAN +2023-10-06 14:53:00,1.885,1.885,1.885,1.885,587.0,CAN +2023-10-06 14:51:00,1.88,1.885,1.88,1.885,17400.0,CAN +2023-10-06 14:50:00,1.88,1.88,1.875,1.88,912.0,CAN +2023-10-06 14:49:00,1.875,1.875,1.875,1.875,300.0,CAN +2023-10-06 14:48:00,1.88,1.88,1.875,1.875,1650.0,CAN +2023-10-06 14:47:00,1.88,1.88,1.875,1.88,4657.0,CAN +2023-10-06 14:46:00,1.87,1.875,1.87,1.87,300.0,CAN +2023-10-06 14:45:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:44:00,1.87,1.875,1.87,1.875,642.0,CAN +2023-10-06 14:43:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:42:00,1.87,1.87,1.87,1.87,202.0,CAN +2023-10-06 14:41:00,1.87,1.87,1.87,1.87,301.0,CAN +2023-10-06 14:40:00,1.87,1.87,1.87,1.87,221.0,CAN +2023-10-06 14:39:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:38:00,1.87,1.87,1.87,1.87,231.0,CAN +2023-10-06 14:37:00,1.87,1.87,1.87,1.87,274.0,CAN +2023-10-06 14:36:00,1.871,1.871,1.87,1.87,437.0,CAN +2023-10-06 14:35:00,1.87,1.87,1.87,1.87,206.0,CAN +2023-10-06 14:34:00,1.87,1.87,1.87,1.87,253.0,CAN +2023-10-06 14:33:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:32:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:31:00,1.87,1.875,1.87,1.87,995.0,CAN +2023-10-06 14:30:00,1.87,1.88,1.87,1.88,1284.0,CAN +2023-10-06 14:29:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:28:00,1.87,1.875,1.87,1.875,755.0,CAN +2023-10-06 14:27:00,1.87,1.87,1.87,1.87,290.0,CAN +2023-10-06 14:26:00,1.875,1.875,1.87,1.87,763.0,CAN +2023-10-06 14:25:00,1.87,1.87,1.87,1.87,407.0,CAN +2023-10-06 14:24:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:23:00,1.87,1.875,1.87,1.875,1989.0,CAN +2023-10-06 14:22:00,1.87,1.87,1.87,1.87,300.0,CAN +2023-10-06 14:21:00,1.87,1.87,1.87,1.87,202.0,CAN +2023-10-06 14:20:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:19:00,1.875,1.875,1.87,1.87,600.0,CAN +2023-10-06 14:18:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:17:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:16:00,1.87,1.87,1.87,1.87,254.0,CAN +2023-10-06 14:15:00,1.87,1.875,1.87,1.87,400.0,CAN +2023-10-06 14:14:00,1.875,1.875,1.87,1.87,400.0,CAN +2023-10-06 14:13:00,1.87,1.87,1.87,1.87,301.0,CAN +2023-10-06 14:12:00,1.87,1.87,1.87,1.87,254.0,CAN +2023-10-06 14:11:00,1.87,1.87,1.87,1.87,4801.0,CAN +2023-10-06 14:10:00,1.875,1.875,1.87,1.87,701.0,CAN +2023-10-06 14:09:00,1.87,1.875,1.87,1.87,300.0,CAN +2023-10-06 14:08:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:07:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 14:06:00,1.875,1.875,1.87,1.87,486.0,CAN +2023-10-06 14:05:00,1.87,1.87,1.87,1.87,300.0,CAN +2023-10-06 14:04:00,1.87,1.875,1.87,1.87,821.0,CAN +2023-10-06 14:03:00,1.87,1.87,1.87,1.87,201.0,CAN +2023-10-06 14:02:00,1.875,1.875,1.87,1.87,537.0,CAN +2023-10-06 14:01:00,1.87,1.87,1.87,1.87,304.0,CAN +2023-10-06 14:00:00,1.875,1.875,1.875,1.875,1900.0,CAN +2023-10-06 13:59:00,1.88,1.88,1.87,1.87,570.0,CAN +2023-10-06 13:58:00,1.875,1.875,1.87,1.87,305.0,CAN +2023-10-06 13:57:00,1.87,1.875,1.87,1.87,400.0,CAN +2023-10-06 13:56:00,1.87,1.875,1.87,1.875,400.0,CAN +2023-10-06 13:55:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:54:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:53:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:52:00,1.87,1.875,1.87,1.87,508.0,CAN +2023-10-06 13:51:00,1.87,1.87,1.87,1.87,216.0,CAN +2023-10-06 13:50:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:49:00,1.87,1.87,1.87,1.87,216.0,CAN +2023-10-06 13:48:00,1.87,1.88,1.87,1.87,1200.0,CAN +2023-10-06 13:47:00,1.87,1.87,1.87,1.87,300.0,CAN +2023-10-06 13:46:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:45:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:44:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:43:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:42:00,1.87,1.88,1.87,1.875,6200.0,CAN +2023-10-06 13:41:00,1.88,1.88,1.88,1.88,500.0,CAN +2023-10-06 13:39:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:38:00,1.87,1.87,1.87,1.87,268.0,CAN +2023-10-06 13:37:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:36:00,1.875,1.875,1.87,1.87,502.0,CAN +2023-10-06 13:35:00,1.88,1.88,1.875,1.875,484.0,CAN +2023-10-06 13:34:00,1.875,1.88,1.875,1.875,888.0,CAN +2023-10-06 13:33:00,1.88,1.88,1.88,1.88,200.0,CAN +2023-10-06 13:32:00,1.88,1.88,1.88,1.88,536.0,CAN +2023-10-06 13:31:00,1.88,1.88,1.875,1.875,609.0,CAN +2023-10-06 13:28:00,1.875,1.875,1.875,1.875,566.0,CAN +2023-10-06 13:27:00,1.88,1.88,1.875,1.875,627.0,CAN +2023-10-06 13:25:00,1.88,1.88,1.875,1.875,3213.0,CAN +2023-10-06 13:24:00,1.88,1.88,1.875,1.875,8133.0,CAN +2023-10-06 13:23:00,1.88,1.88,1.88,1.88,716.0,CAN +2023-10-06 13:22:00,1.88,1.88,1.875,1.875,2200.0,CAN +2023-10-06 13:21:00,1.879,1.879,1.879,1.879,1000.0,CAN +2023-10-06 13:18:00,1.879,1.88,1.879,1.88,1524.0,CAN +2023-10-06 13:17:00,1.881,1.881,1.88,1.88,21541.0,CAN +2023-10-06 13:15:00,1.885,1.885,1.88,1.88,482.0,CAN +2023-10-06 13:14:00,1.88,1.885,1.88,1.885,10357.0,CAN +2023-10-06 13:13:00,1.87,1.876,1.87,1.876,3500.0,CAN +2023-10-06 13:12:00,1.88,1.88,1.875,1.88,10500.0,CAN +2023-10-06 13:11:00,1.87,1.88,1.87,1.88,5400.0,CAN +2023-10-06 13:10:00,1.87,1.87,1.87,1.87,205.0,CAN +2023-10-06 13:09:00,1.87,1.875,1.87,1.87,400.0,CAN +2023-10-06 13:08:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:07:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:06:00,1.88,1.88,1.87,1.87,670.0,CAN +2023-10-06 13:05:00,1.87,1.87,1.87,1.87,300.0,CAN +2023-10-06 13:04:00,1.87,1.87,1.87,1.87,301.0,CAN +2023-10-06 13:03:00,1.87,1.87,1.87,1.87,212.0,CAN +2023-10-06 13:02:00,1.87,1.87,1.87,1.87,202.0,CAN +2023-10-06 13:01:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 13:00:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-06 12:59:00,1.87,1.87,1.87,1.87,1260.0,CAN +2023-10-06 12:53:00,1.88,1.88,1.88,1.88,100.0,CAN +2023-10-06 12:52:00,1.88,1.88,1.88,1.88,100.0,CAN +2023-10-06 12:51:00,1.88,1.88,1.87,1.87,4670.0,CAN +2023-10-06 12:50:00,1.88,1.88,1.875,1.88,1465.0,CAN +2023-10-06 12:49:00,1.88,1.88,1.875,1.88,1112.0,CAN +2023-10-06 12:48:00,1.88,1.88,1.875,1.875,1323.0,CAN +2023-10-06 12:47:00,1.88,1.88,1.876,1.88,4666.0,CAN +2023-10-06 12:46:00,1.875,1.88,1.875,1.88,2117.0,CAN +2023-10-06 12:45:00,1.88,1.88,1.878,1.878,3880.0,CAN +2023-10-06 12:44:00,1.88,1.885,1.88,1.88,13444.0,CAN +2023-10-06 12:43:00,1.87,1.88,1.87,1.88,26724.0,CAN +2023-10-06 12:42:00,1.87,1.87,1.87,1.87,100.0,CAN +2023-10-06 12:41:00,1.87,1.87,1.87,1.87,100.0,CAN +2023-10-06 12:38:00,1.87,1.87,1.87,1.87,605.0,CAN +2023-10-06 12:37:00,1.87,1.87,1.87,1.87,700.0,CAN +2023-10-06 12:36:00,1.865,1.865,1.865,1.865,135.0,CAN +2023-10-06 12:35:00,1.86,1.87,1.86,1.865,6026.0,CAN +2023-10-06 12:34:00,1.855,1.86,1.855,1.86,14569.0,CAN +2023-10-06 12:33:00,1.86,1.86,1.86,1.86,8591.0,CAN +2023-10-06 12:32:00,1.86,1.86,1.86,1.86,210.0,CAN +2023-10-06 12:31:00,1.86,1.86,1.86,1.86,200.0,CAN +2023-10-06 12:30:00,1.86,1.86,1.86,1.86,200.0,CAN +2023-10-06 12:29:00,1.86,1.86,1.86,1.86,300.0,CAN +2023-10-06 12:28:00,1.86,1.86,1.86,1.86,300.0,CAN +2023-10-06 12:27:00,1.869,1.869,1.86,1.86,1200.0,CAN +2023-10-06 12:26:00,1.86,1.865,1.86,1.865,2335.0,CAN +2023-10-06 12:25:00,1.86,1.86,1.86,1.86,200.0,CAN +2023-10-06 12:24:00,1.86,1.865,1.86,1.86,1300.0,CAN +2023-10-06 12:23:00,1.86,1.865,1.86,1.86,1300.0,CAN +2023-10-06 12:22:00,1.86,1.87,1.86,1.86,700.0,CAN +2023-10-06 12:21:00,1.87,1.87,1.86,1.86,1521.0,CAN +2023-10-06 12:20:00,1.86,1.87,1.86,1.87,3151.0,CAN +2023-10-06 12:19:00,1.86,1.86,1.86,1.86,300.0,CAN +2023-10-06 12:17:00,1.87,1.87,1.87,1.87,100.0,CAN +2023-10-06 12:16:00,1.87,1.87,1.865,1.87,7526.0,CAN +2023-10-06 12:15:00,1.87,1.87,1.87,1.87,100.0,CAN +2023-10-06 12:14:00,1.88,1.88,1.88,1.88,3001.0,CAN +2023-10-06 12:12:00,1.88,1.88,1.875,1.875,1720.0,CAN +2023-10-06 12:11:00,1.875,1.875,1.87,1.875,1300.0,CAN +2023-10-06 12:10:00,1.87,1.87,1.87,1.87,212.0,CAN +2023-10-06 12:09:00,1.87,1.88,1.865,1.88,11699.0,CAN +2023-10-06 12:08:00,1.87,1.87,1.865,1.87,800.0,CAN +2023-10-06 12:02:00,1.86,1.87,1.86,1.869,9100.0,CAN +2023-10-06 12:01:00,1.855,1.86,1.855,1.86,18614.0,CAN +2023-10-06 11:58:00,1.86,1.86,1.86,1.86,1000.0,CAN +2023-10-06 11:57:00,1.845,1.86,1.845,1.85,16733.0,CAN +2023-10-06 11:56:00,1.84,1.85,1.84,1.845,1824.0,CAN +2023-10-06 11:55:00,1.85,1.85,1.845,1.845,9072.0,CAN +2023-10-06 11:54:00,1.85,1.854,1.85,1.85,1600.0,CAN +2023-10-06 11:53:00,1.85,1.859,1.85,1.85,511.0,CAN +2023-10-06 11:52:00,1.85,1.85,1.85,1.85,220.0,CAN +2023-10-06 11:51:00,1.85,1.85,1.85,1.85,200.0,CAN +2023-10-06 11:50:00,1.851,1.86,1.85,1.855,6880.0,CAN +2023-10-06 11:49:00,1.855,1.858,1.85,1.858,15705.0,CAN +2023-10-06 11:48:00,1.85,1.86,1.85,1.85,4797.0,CAN +2023-10-06 11:47:00,1.85,1.85,1.85,1.85,301.0,CAN +2023-10-06 11:46:00,1.867,1.868,1.852,1.852,3046.0,CAN +2023-10-06 11:45:00,1.86,1.86,1.86,1.86,338.0,CAN +2023-10-06 11:44:00,1.86,1.865,1.86,1.86,2529.0,CAN +2023-10-06 11:43:00,1.865,1.865,1.865,1.865,101.0,CAN +2023-10-06 11:41:00,1.869,1.87,1.869,1.87,2004.0,CAN +2023-10-06 11:39:00,1.865,1.865,1.865,1.865,10103.0,CAN +2023-10-06 11:37:00,1.865,1.865,1.865,1.865,185.0,CAN +2023-10-06 11:36:00,1.865,1.865,1.865,1.865,100.0,CAN +2023-10-06 11:33:00,1.855,1.86,1.855,1.86,13224.0,CAN +2023-10-06 11:30:00,1.855,1.855,1.855,1.855,200.0,CAN +2023-10-06 11:29:00,1.85,1.855,1.845,1.85,3760.0,CAN +2023-10-06 11:27:00,1.845,1.845,1.845,1.845,100.0,CAN +2023-10-06 11:26:00,1.845,1.845,1.845,1.845,150.0,CAN +2023-10-06 11:25:00,1.835,1.844,1.835,1.84,10891.0,CAN +2023-10-06 11:24:00,1.839,1.84,1.839,1.84,1400.0,CAN +2023-10-06 11:23:00,1.84,1.84,1.84,1.84,2487.0,CAN +2023-10-06 11:22:00,1.84,1.84,1.84,1.84,5604.0,CAN +2023-10-06 11:21:00,1.832,1.833,1.832,1.832,300.0,CAN +2023-10-06 11:20:00,1.84,1.84,1.835,1.84,3224.0,CAN +2023-10-06 11:19:00,1.84,1.84,1.84,1.84,3174.0,CAN +2023-10-06 11:18:00,1.845,1.845,1.845,1.845,420.0,CAN +2023-10-06 11:17:00,1.84,1.845,1.84,1.845,500.0,CAN +2023-10-06 11:16:00,1.84,1.84,1.84,1.84,1004.0,CAN +2023-10-06 11:15:00,1.84,1.841,1.84,1.84,5002.0,CAN +2023-10-06 11:14:00,1.84,1.84,1.835,1.84,1463.0,CAN +2023-10-06 11:13:00,1.84,1.84,1.835,1.835,861.0,CAN +2023-10-06 11:11:00,1.835,1.84,1.835,1.84,4390.0,CAN +2023-10-06 11:10:00,1.84,1.84,1.835,1.836,16746.0,CAN +2023-10-06 11:09:00,1.835,1.84,1.835,1.84,3648.0,CAN +2023-10-06 11:08:00,1.835,1.84,1.835,1.84,207.0,CAN +2023-10-06 11:07:00,1.83,1.84,1.83,1.835,3311.0,CAN +2023-10-06 11:05:00,1.831,1.835,1.83,1.835,8320.0,CAN +2023-10-06 11:04:00,1.825,1.83,1.82,1.83,14434.0,CAN +2023-10-06 11:03:00,1.82,1.82,1.82,1.82,300.0,CAN +2023-10-06 11:02:00,1.82,1.825,1.82,1.82,933.0,CAN +2023-10-06 11:01:00,1.82,1.825,1.82,1.82,670.0,CAN +2023-10-06 11:00:00,1.82,1.824,1.82,1.82,7300.0,CAN +2023-10-06 10:59:00,1.82,1.825,1.82,1.82,758.0,CAN +2023-10-06 10:58:00,1.82,1.83,1.82,1.82,1300.0,CAN +2023-10-06 10:57:00,1.82,1.82,1.82,1.82,300.0,CAN +2023-10-06 10:56:00,1.825,1.825,1.82,1.82,3315.0,CAN +2023-10-06 10:55:00,1.829,1.83,1.825,1.825,3900.0,CAN +2023-10-06 10:54:00,1.835,1.835,1.83,1.83,3136.0,CAN +2023-10-06 10:53:00,1.837,1.838,1.837,1.837,100.0,CAN +2023-10-06 10:52:00,1.835,1.84,1.835,1.838,1346.0,CAN +2023-10-06 10:51:00,1.839,1.84,1.839,1.84,1403.0,CAN +2023-10-06 10:50:00,1.84,1.84,1.84,1.84,2231.0,CAN +2023-10-06 10:49:00,1.84,1.84,1.84,1.84,11340.0,CAN +2023-10-06 10:48:00,1.845,1.845,1.845,1.845,1760.0,CAN +2023-10-06 10:47:00,1.84,1.845,1.835,1.845,47276.0,CAN +2023-10-06 10:46:00,1.84,1.844,1.835,1.84,12134.0,CAN +2023-10-06 10:45:00,1.84,1.84,1.84,1.84,310.0,CAN +2023-10-06 10:44:00,1.845,1.845,1.84,1.84,350.0,CAN +2023-10-06 10:43:00,1.84,1.84,1.84,1.84,418.0,CAN +2023-10-06 10:42:00,1.852,1.852,1.849,1.849,4362.0,CAN +2023-10-06 10:41:00,1.85,1.855,1.85,1.855,618.0,CAN +2023-10-06 10:39:00,1.86,1.86,1.855,1.86,1700.0,CAN +2023-10-06 10:37:00,1.86,1.86,1.855,1.86,8983.0,CAN +2023-10-06 10:36:00,1.86,1.861,1.86,1.861,3100.0,CAN +2023-10-06 10:35:00,1.86,1.869,1.86,1.86,1946.0,CAN +2023-10-06 10:33:00,1.869,1.88,1.869,1.87,20415.0,CAN +2023-10-06 10:32:00,1.865,1.87,1.865,1.87,9164.0,CAN +2023-10-06 10:31:00,1.86,1.865,1.855,1.865,31603.0,CAN +2023-10-06 10:30:00,1.859,1.859,1.859,1.859,1012.0,CAN +2023-10-06 10:29:00,1.85,1.851,1.845,1.851,6976.0,CAN +2023-10-06 10:28:00,1.85,1.85,1.845,1.85,9480.0,CAN +2023-10-06 10:26:00,1.849,1.849,1.849,1.849,3002.0,CAN +2023-10-06 10:24:00,1.84,1.845,1.839,1.845,8787.0,CAN +2023-10-06 10:23:00,1.84,1.84,1.835,1.84,13378.0,CAN +2023-10-06 10:22:00,1.829,1.84,1.825,1.839,10015.0,CAN +2023-10-06 10:21:00,1.83,1.838,1.825,1.83,9078.0,CAN +2023-10-06 10:20:00,1.83,1.84,1.83,1.832,3402.0,CAN +2023-10-06 10:19:00,1.84,1.84,1.839,1.839,6815.0,CAN +2023-10-06 10:18:00,1.84,1.84,1.84,1.84,107.0,CAN +2023-10-06 10:17:00,1.84,1.845,1.84,1.84,700.0,CAN +2023-10-06 10:16:00,1.85,1.85,1.84,1.84,950.0,CAN +2023-10-06 10:15:00,1.84,1.85,1.84,1.85,1400.0,CAN +2023-10-06 10:14:00,1.85,1.85,1.84,1.845,1759.0,CAN +2023-10-06 10:13:00,1.845,1.85,1.84,1.845,4510.0,CAN +2023-10-06 10:12:00,1.84,1.845,1.84,1.845,1123.0,CAN +2023-10-06 10:11:00,1.843,1.843,1.84,1.84,1832.0,CAN +2023-10-06 10:10:00,1.842,1.845,1.84,1.84,6965.0,CAN +2023-10-06 10:09:00,1.84,1.85,1.84,1.85,3983.0,CAN +2023-10-06 10:07:00,1.85,1.85,1.84,1.84,3460.0,CAN +2023-10-06 10:06:00,1.858,1.858,1.855,1.855,1114.0,CAN +2023-10-06 10:05:00,1.851,1.86,1.851,1.86,23250.0,CAN +2023-10-06 10:04:00,1.85,1.855,1.85,1.855,6056.0,CAN +2023-10-06 10:03:00,1.85,1.85,1.85,1.85,7689.0,CAN +2023-10-06 10:02:00,1.853,1.853,1.853,1.853,1370.0,CAN +2023-10-06 10:01:00,1.85,1.85,1.85,1.85,1020.0,CAN +2023-10-06 09:59:00,1.86,1.86,1.859,1.859,1170.0,CAN +2023-10-06 09:58:00,1.85,1.855,1.85,1.855,2205.0,CAN +2023-10-06 09:57:00,1.848,1.848,1.848,1.848,286.0,CAN +2023-10-06 09:55:00,1.842,1.843,1.842,1.842,2005.0,CAN +2023-10-06 09:54:00,1.84,1.845,1.84,1.845,1511.0,CAN +2023-10-06 09:53:00,1.84,1.845,1.84,1.845,1128.0,CAN +2023-10-06 09:52:00,1.84,1.84,1.84,1.84,1031.0,CAN +2023-10-06 09:50:00,1.838,1.838,1.83,1.835,387.0,CAN +2023-10-06 09:47:00,1.83,1.84,1.83,1.83,8328.0,CAN +2023-10-06 09:46:00,1.84,1.84,1.83,1.83,4347.0,CAN +2023-10-06 09:45:00,1.83,1.84,1.83,1.84,4547.0,CAN +2023-10-06 09:44:00,1.825,1.83,1.825,1.825,1115.0,CAN +2023-10-06 09:43:00,1.83,1.83,1.83,1.83,5700.0,CAN +2023-10-06 09:42:00,1.84,1.84,1.84,1.84,5003.0,CAN +2023-10-06 09:41:00,1.82,1.83,1.82,1.83,16369.0,CAN +2023-10-06 09:40:00,1.83,1.83,1.82,1.82,805.0,CAN +2023-10-06 09:39:00,1.83,1.83,1.83,1.83,11705.0,CAN +2023-10-06 09:38:00,1.836,1.836,1.836,1.836,526.0,CAN +2023-10-06 09:37:00,1.84,1.84,1.835,1.835,3071.0,CAN +2023-10-06 09:35:00,1.85,1.85,1.85,1.85,1005.0,CAN +2023-10-06 09:34:00,1.85,1.85,1.85,1.85,1005.0,CAN +2023-10-06 09:33:00,1.85,1.85,1.845,1.85,3205.0,CAN +2023-10-06 09:32:00,1.845,1.85,1.845,1.85,3981.0,CAN +2023-10-06 09:31:00,1.85,1.85,1.845,1.845,5364.0,CAN +2023-10-06 09:30:00,1.84,1.845,1.84,1.84,3584.0,CAN +2023-10-06 09:29:00,1.8,1.8,1.8,1.8,10.0,CAN +2023-10-06 09:18:00,1.85,1.85,1.85,1.85,4.0,CAN +2023-10-06 09:15:00,1.859,1.859,1.859,1.859,4.0,CAN +2023-10-06 09:14:00,1.83,1.83,1.8,1.8,250.0,CAN +2023-10-06 09:13:00,1.86,1.86,1.86,1.86,7.0,CAN +2023-10-06 08:58:00,1.84,1.84,1.83,1.83,600.0,CAN +2023-10-06 08:35:00,1.86,1.86,1.86,1.86,200.0,CAN +2023-10-06 08:00:00,1.88,1.9,1.86,1.89,537.0,CAN +2023-10-06 07:32:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-06 07:22:00,1.88,1.88,1.88,1.88,3.0,CAN +2023-10-06 07:09:00,1.88,1.88,1.88,1.88,3.0,CAN +2023-10-06 07:06:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-06 07:05:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-06 07:00:00,1.89,1.91,1.89,1.91,1000.0,CAN +2023-10-06 06:30:00,1.86,1.86,1.86,1.86,203.0,CAN +2023-10-06 04:50:00,1.86,1.86,1.86,1.86,1.0,CAN +2023-10-06 04:00:00,1.89,1.89,1.89,1.89,14.0,CAN +2023-10-05 19:37:00,1.89,1.89,1.89,1.89,8.0,CAN +2023-10-05 19:24:00,1.889,1.889,1.889,1.889,1.0,CAN +2023-10-05 19:11:00,1.86,1.86,1.86,1.86,27.0,CAN +2023-10-05 18:59:00,1.86,1.86,1.86,1.86,125.0,CAN +2023-10-05 18:55:00,1.89,1.89,1.89,1.89,3.0,CAN +2023-10-05 18:40:00,1.85,1.85,1.85,1.85,29.0,CAN +2023-10-05 17:19:00,1.86,1.86,1.86,1.86,1.0,CAN +2023-10-05 17:17:00,1.86,1.86,1.86,1.86,1.0,CAN +2023-10-05 17:08:00,1.861,1.861,1.861,1.861,3.0,CAN +2023-10-05 17:07:00,1.879,1.879,1.879,1.879,135.0,CAN +2023-10-05 16:54:00,1.88,1.88,1.88,1.88,10.0,CAN +2023-10-05 16:24:00,1.86,1.86,1.86,1.86,1.0,CAN +2023-10-05 16:09:00,1.851,1.852,1.851,1.851,1.0,CAN +2023-10-05 16:03:00,1.86,1.86,1.86,1.86,597.0,CAN +2023-10-05 16:00:00,1.87,1.87,1.86,1.86,68575.0,CAN +2023-10-05 15:59:00,1.87,1.87,1.865,1.87,6979.0,CAN +2023-10-05 15:58:00,1.865,1.87,1.865,1.865,4767.0,CAN +2023-10-05 15:57:00,1.87,1.87,1.864,1.87,2659.0,CAN +2023-10-05 15:56:00,1.865,1.866,1.865,1.865,2014.0,CAN +2023-10-05 15:55:00,1.865,1.87,1.865,1.87,8202.0,CAN +2023-10-05 15:54:00,1.86,1.86,1.86,1.86,119.0,CAN +2023-10-05 15:53:00,1.86,1.86,1.86,1.86,241.0,CAN +2023-10-05 15:52:00,1.86,1.87,1.86,1.861,5336.0,CAN +2023-10-05 15:51:00,1.86,1.87,1.86,1.864,15915.0,CAN +2023-10-05 15:50:00,1.865,1.865,1.865,1.865,140.0,CAN +2023-10-05 15:49:00,1.87,1.87,1.87,1.87,132.0,CAN +2023-10-05 15:48:00,1.865,1.865,1.865,1.865,633.0,CAN +2023-10-05 15:47:00,1.865,1.865,1.865,1.865,117.0,CAN +2023-10-05 15:46:00,1.865,1.87,1.865,1.867,674.0,CAN +2023-10-05 15:42:00,1.868,1.868,1.868,1.868,364.0,CAN +2023-10-05 15:39:00,1.869,1.869,1.869,1.869,3737.0,CAN +2023-10-05 15:38:00,1.855,1.86,1.855,1.86,10644.0,CAN +2023-10-05 15:37:00,1.86,1.86,1.86,1.86,6982.0,CAN +2023-10-05 15:35:00,1.861,1.861,1.86,1.86,293.0,CAN +2023-10-05 15:31:00,1.86,1.865,1.86,1.865,1110.0,CAN +2023-10-05 15:29:00,1.87,1.87,1.87,1.87,10000.0,CAN +2023-10-05 15:26:00,1.86,1.86,1.86,1.86,200.0,CAN +2023-10-05 15:25:00,1.86,1.86,1.86,1.86,600.0,CAN +2023-10-05 15:24:00,1.86,1.86,1.86,1.86,200.0,CAN +2023-10-05 15:23:00,1.86,1.86,1.86,1.86,500.0,CAN +2023-10-05 15:21:00,1.865,1.865,1.865,1.865,897.0,CAN +2023-10-05 15:19:00,1.86,1.86,1.86,1.86,100.0,CAN +2023-10-05 15:13:00,1.865,1.865,1.865,1.865,105.0,CAN +2023-10-05 15:12:00,1.875,1.875,1.86,1.864,15815.0,CAN +2023-10-05 15:11:00,1.87,1.87,1.87,1.87,1310.0,CAN +2023-10-05 15:08:00,1.875,1.875,1.875,1.875,100.0,CAN +2023-10-05 15:06:00,1.875,1.875,1.875,1.875,400.0,CAN +2023-10-05 15:02:00,1.88,1.88,1.87,1.873,5878.0,CAN +2023-10-05 15:01:00,1.88,1.88,1.875,1.875,3488.0,CAN +2023-10-05 15:00:00,1.88,1.88,1.88,1.88,4171.0,CAN +2023-10-05 14:59:00,1.88,1.88,1.875,1.88,2976.0,CAN +2023-10-05 14:58:00,1.88,1.88,1.875,1.875,11170.0,CAN +2023-10-05 14:55:00,1.88,1.88,1.88,1.88,100.0,CAN +2023-10-05 14:54:00,1.88,1.88,1.88,1.88,4000.0,CAN +2023-10-05 14:49:00,1.88,1.88,1.88,1.88,100.0,CAN +2023-10-05 14:47:00,1.885,1.886,1.88,1.88,400.0,CAN +2023-10-05 14:46:00,1.889,1.889,1.889,1.889,3500.0,CAN +2023-10-05 14:45:00,1.88,1.88,1.88,1.88,422.0,CAN +2023-10-05 14:44:00,1.881,1.881,1.881,1.881,100.0,CAN +2023-10-05 14:43:00,1.88,1.88,1.88,1.88,100.0,CAN +2023-10-05 14:41:00,1.88,1.88,1.88,1.88,1035.0,CAN +2023-10-05 14:40:00,1.875,1.88,1.875,1.88,16365.0,CAN +2023-10-05 14:39:00,1.875,1.875,1.875,1.875,100.0,CAN +2023-10-05 14:36:00,1.875,1.875,1.875,1.875,200.0,CAN +2023-10-05 14:35:00,1.875,1.875,1.875,1.875,100.0,CAN +2023-10-05 14:32:00,1.87,1.87,1.87,1.87,16353.0,CAN +2023-10-05 14:31:00,1.87,1.87,1.87,1.87,609.0,CAN +2023-10-05 14:24:00,1.859,1.87,1.855,1.864,12083.0,CAN +2023-10-05 14:23:00,1.86,1.86,1.855,1.86,9601.0,CAN +2023-10-05 14:18:00,1.863,1.863,1.863,1.863,182.0,CAN +2023-10-05 14:13:00,1.865,1.865,1.865,1.865,494.0,CAN +2023-10-05 14:12:00,1.86,1.865,1.86,1.865,2600.0,CAN +2023-10-05 14:11:00,1.86,1.86,1.86,1.86,100.0,CAN +2023-10-05 14:10:00,1.86,1.86,1.86,1.86,100.0,CAN +2023-10-05 14:09:00,1.868,1.868,1.868,1.868,501.0,CAN +2023-10-05 14:05:00,1.865,1.865,1.865,1.865,100.0,CAN +2023-10-05 14:04:00,1.869,1.869,1.865,1.865,11527.0,CAN +2023-10-05 14:01:00,1.865,1.874,1.865,1.87,18057.0,CAN +2023-10-05 13:49:00,1.865,1.865,1.865,1.865,324.0,CAN +2023-10-05 13:45:00,1.865,1.865,1.86,1.86,205.0,CAN +2023-10-05 13:41:00,1.86,1.861,1.86,1.86,9002.0,CAN +2023-10-05 13:40:00,1.86,1.87,1.86,1.86,10057.0,CAN +2023-10-05 13:36:00,1.86,1.86,1.855,1.855,1903.0,CAN +2023-10-05 13:35:00,1.859,1.86,1.859,1.86,2000.0,CAN +2023-10-05 13:34:00,1.85,1.855,1.85,1.855,607.0,CAN +2023-10-05 13:33:00,1.852,1.852,1.852,1.852,181.0,CAN +2023-10-05 13:28:00,1.85,1.85,1.85,1.85,700.0,CAN +2023-10-05 13:27:00,1.859,1.859,1.859,1.859,1064.0,CAN +2023-10-05 13:21:00,1.85,1.86,1.85,1.86,972.0,CAN +2023-10-05 13:20:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-05 13:16:00,1.855,1.855,1.855,1.855,100.0,CAN +2023-10-05 13:13:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-05 13:12:00,1.85,1.86,1.85,1.86,610.0,CAN +2023-10-05 13:09:00,1.85,1.85,1.85,1.85,1449.0,CAN +2023-10-05 13:05:00,1.86,1.86,1.85,1.85,302.0,CAN +2023-10-05 13:04:00,1.855,1.855,1.855,1.855,285.0,CAN +2023-10-05 13:02:00,1.855,1.855,1.855,1.855,153.0,CAN +2023-10-05 13:01:00,1.86,1.86,1.855,1.855,1501.0,CAN +2023-10-05 12:59:00,1.85,1.85,1.85,1.85,161.0,CAN +2023-10-05 12:58:00,1.855,1.858,1.85,1.85,3300.0,CAN +2023-10-05 12:56:00,1.86,1.86,1.85,1.85,3100.0,CAN +2023-10-05 12:55:00,1.85,1.85,1.85,1.85,211.0,CAN +2023-10-05 12:54:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-05 12:53:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-05 12:50:00,1.858,1.858,1.858,1.858,600.0,CAN +2023-10-05 12:48:00,1.86,1.86,1.86,1.86,2835.0,CAN +2023-10-05 12:47:00,1.86,1.86,1.86,1.86,200.0,CAN +2023-10-05 12:46:00,1.86,1.86,1.86,1.86,3841.0,CAN +2023-10-05 12:41:00,1.86,1.87,1.86,1.864,10562.0,CAN +2023-10-05 12:35:00,1.865,1.865,1.865,1.865,100.0,CAN +2023-10-05 12:34:00,1.87,1.87,1.869,1.869,4514.0,CAN +2023-10-05 12:33:00,1.87,1.87,1.87,1.87,100.0,CAN +2023-10-05 12:32:00,1.87,1.87,1.87,1.87,101.0,CAN +2023-10-05 12:31:00,1.87,1.87,1.87,1.87,700.0,CAN +2023-10-05 12:30:00,1.87,1.87,1.865,1.87,2600.0,CAN +2023-10-05 12:29:00,1.87,1.87,1.87,1.87,100.0,CAN +2023-10-05 12:28:00,1.866,1.867,1.866,1.867,2503.0,CAN +2023-10-05 12:25:00,1.862,1.862,1.862,1.862,900.0,CAN +2023-10-05 12:24:00,1.86,1.86,1.86,1.86,155.0,CAN +2023-10-05 12:22:00,1.863,1.863,1.863,1.863,500.0,CAN +2023-10-05 12:21:00,1.87,1.87,1.86,1.86,1239.0,CAN +2023-10-05 12:20:00,1.86,1.86,1.86,1.86,100.0,CAN +2023-10-05 12:16:00,1.87,1.87,1.87,1.87,1000.0,CAN +2023-10-05 12:15:00,1.86,1.86,1.86,1.86,1000.0,CAN +2023-10-05 12:14:00,1.863,1.87,1.86,1.865,20733.0,CAN +2023-10-05 12:13:00,1.87,1.87,1.865,1.865,1165.0,CAN +2023-10-05 12:11:00,1.86,1.87,1.855,1.865,10640.0,CAN +2023-10-05 12:10:00,1.86,1.864,1.856,1.856,14246.0,CAN +2023-10-05 12:08:00,1.865,1.865,1.865,1.865,251.0,CAN +2023-10-05 12:06:00,1.869,1.87,1.869,1.869,2700.0,CAN +2023-10-05 12:04:00,1.86,1.862,1.86,1.862,729.0,CAN +2023-10-05 12:02:00,1.861,1.87,1.861,1.865,5972.0,CAN +2023-10-05 12:00:00,1.86,1.86,1.86,1.86,100.0,CAN +2023-10-05 11:59:00,1.86,1.86,1.86,1.86,203.0,CAN +2023-10-05 11:56:00,1.87,1.87,1.87,1.87,2759.0,CAN +2023-10-05 11:55:00,1.87,1.88,1.87,1.87,5564.0,CAN +2023-10-05 11:53:00,1.87,1.87,1.87,1.87,868.0,CAN +2023-10-05 11:51:00,1.865,1.865,1.862,1.862,922.0,CAN +2023-10-05 11:50:00,1.865,1.865,1.865,1.865,300.0,CAN +2023-10-05 11:49:00,1.87,1.87,1.865,1.865,300.0,CAN +2023-10-05 11:45:00,1.863,1.865,1.863,1.865,200.0,CAN +2023-10-05 11:43:00,1.87,1.87,1.87,1.87,415.0,CAN +2023-10-05 11:42:00,1.865,1.87,1.865,1.865,2946.0,CAN +2023-10-05 11:41:00,1.865,1.865,1.86,1.86,5258.0,CAN +2023-10-05 11:39:00,1.859,1.86,1.859,1.86,1644.0,CAN +2023-10-05 11:38:00,1.86,1.86,1.86,1.86,200.0,CAN +2023-10-05 11:37:00,1.86,1.86,1.86,1.86,2421.0,CAN +2023-10-05 11:36:00,1.864,1.864,1.86,1.86,1209.0,CAN +2023-10-05 11:35:00,1.855,1.87,1.855,1.87,7800.0,CAN +2023-10-05 11:32:00,1.855,1.855,1.855,1.855,1000.0,CAN +2023-10-05 11:31:00,1.86,1.86,1.85,1.855,11691.0,CAN +2023-10-05 11:30:00,1.855,1.855,1.855,1.855,300.0,CAN +2023-10-05 11:29:00,1.86,1.86,1.855,1.86,5731.0,CAN +2023-10-05 11:28:00,1.86,1.86,1.85,1.85,8002.0,CAN +2023-10-05 11:27:00,1.861,1.861,1.861,1.861,1010.0,CAN +2023-10-05 11:26:00,1.86,1.87,1.86,1.87,3151.0,CAN +2023-10-05 11:23:00,1.86,1.87,1.86,1.865,8708.0,CAN +2023-10-05 11:21:00,1.855,1.855,1.855,1.855,100.0,CAN +2023-10-05 11:19:00,1.86,1.86,1.859,1.859,826.0,CAN +2023-10-05 11:18:00,1.86,1.86,1.86,1.86,1026.0,CAN +2023-10-05 11:17:00,1.86,1.86,1.86,1.86,1015.0,CAN +2023-10-05 11:16:00,1.855,1.855,1.855,1.855,400.0,CAN +2023-10-05 11:15:00,1.85,1.855,1.85,1.855,1944.0,CAN +2023-10-05 11:13:00,1.85,1.85,1.845,1.85,507.0,CAN +2023-10-05 11:12:00,1.85,1.85,1.845,1.849,10559.0,CAN +2023-10-05 11:11:00,1.85,1.85,1.85,1.85,1324.0,CAN +2023-10-05 11:10:00,1.85,1.85,1.85,1.85,2759.0,CAN +2023-10-05 11:08:00,1.85,1.85,1.85,1.85,205.0,CAN +2023-10-05 11:04:00,1.86,1.87,1.85,1.85,7640.0,CAN +2023-10-05 11:03:00,1.86,1.86,1.86,1.86,150.0,CAN +2023-10-05 11:02:00,1.86,1.86,1.86,1.86,5034.0,CAN +2023-10-05 11:00:00,1.86,1.86,1.86,1.86,310.0,CAN +2023-10-05 10:58:00,1.86,1.868,1.855,1.86,8209.0,CAN +2023-10-05 10:57:00,1.864,1.864,1.863,1.863,2701.0,CAN +2023-10-05 10:56:00,1.86,1.86,1.86,1.86,530.0,CAN +2023-10-05 10:55:00,1.87,1.87,1.87,1.87,264.0,CAN +2023-10-05 10:53:00,1.87,1.87,1.86,1.865,5901.0,CAN +2023-10-05 10:52:00,1.862,1.862,1.862,1.862,480.0,CAN +2023-10-05 10:51:00,1.862,1.862,1.862,1.862,150.0,CAN +2023-10-05 10:50:00,1.865,1.865,1.865,1.865,554.0,CAN +2023-10-05 10:46:00,1.86,1.87,1.86,1.865,3658.0,CAN +2023-10-05 10:44:00,1.855,1.855,1.855,1.855,537.0,CAN +2023-10-05 10:43:00,1.855,1.855,1.855,1.855,140.0,CAN +2023-10-05 10:42:00,1.85,1.851,1.85,1.851,1008.0,CAN +2023-10-05 10:40:00,1.86,1.86,1.86,1.86,311.0,CAN +2023-10-05 10:38:00,1.865,1.865,1.865,1.865,100.0,CAN +2023-10-05 10:35:00,1.87,1.87,1.87,1.87,100.0,CAN +2023-10-05 10:34:00,1.88,1.88,1.88,1.88,2930.0,CAN +2023-10-05 10:28:00,1.89,1.89,1.89,1.89,1000.0,CAN +2023-10-05 10:27:00,1.88,1.89,1.88,1.89,1810.0,CAN +2023-10-05 10:25:00,1.87,1.88,1.87,1.88,7767.0,CAN +2023-10-05 10:24:00,1.88,1.88,1.88,1.88,11130.0,CAN +2023-10-05 10:23:00,1.89,1.89,1.89,1.89,196.0,CAN +2023-10-05 10:22:00,1.89,1.89,1.885,1.885,1757.0,CAN +2023-10-05 10:21:00,1.898,1.898,1.898,1.898,2003.0,CAN +2023-10-05 10:19:00,1.89,1.895,1.89,1.895,3792.0,CAN +2023-10-05 10:17:00,1.89,1.89,1.89,1.89,290.0,CAN +2023-10-05 10:15:00,1.881,1.881,1.88,1.88,510.0,CAN +2023-10-05 10:14:00,1.88,1.88,1.88,1.88,622.0,CAN +2023-10-05 10:13:00,1.87,1.875,1.87,1.875,2123.0,CAN +2023-10-05 10:09:00,1.865,1.865,1.865,1.865,300.0,CAN +2023-10-05 10:08:00,1.86,1.86,1.86,1.86,2598.0,CAN +2023-10-05 10:06:00,1.855,1.855,1.855,1.855,645.0,CAN +2023-10-05 10:05:00,1.85,1.85,1.85,1.85,110.0,CAN +2023-10-05 10:03:00,1.859,1.86,1.859,1.86,500.0,CAN +2023-10-05 10:02:00,1.855,1.855,1.855,1.855,201.0,CAN +2023-10-05 10:01:00,1.86,1.86,1.86,1.86,192.0,CAN +2023-10-05 10:00:00,1.865,1.865,1.86,1.86,4448.0,CAN +2023-10-05 09:59:00,1.87,1.87,1.87,1.87,232.0,CAN +2023-10-05 09:58:00,1.869,1.87,1.869,1.87,2979.0,CAN +2023-10-05 09:56:00,1.87,1.87,1.865,1.865,2828.0,CAN +2023-10-05 09:55:00,1.86,1.875,1.86,1.875,2722.0,CAN +2023-10-05 09:54:00,1.85,1.851,1.85,1.851,235.0,CAN +2023-10-05 09:53:00,1.855,1.86,1.855,1.86,400.0,CAN +2023-10-05 09:52:00,1.86,1.86,1.855,1.855,4394.0,CAN +2023-10-05 09:51:00,1.87,1.87,1.87,1.87,100.0,CAN +2023-10-05 09:50:00,1.86,1.87,1.86,1.87,12284.0,CAN +2023-10-05 09:48:00,1.86,1.86,1.86,1.86,1021.0,CAN +2023-10-05 09:45:00,1.86,1.86,1.86,1.86,3160.0,CAN +2023-10-05 09:43:00,1.869,1.87,1.86,1.861,425.0,CAN +2023-10-05 09:42:00,1.87,1.87,1.861,1.861,1643.0,CAN +2023-10-05 09:41:00,1.87,1.87,1.87,1.87,2005.0,CAN +2023-10-05 09:40:00,1.87,1.87,1.869,1.87,2008.0,CAN +2023-10-05 09:39:00,1.875,1.875,1.875,1.875,272.0,CAN +2023-10-05 09:38:00,1.885,1.885,1.875,1.875,1313.0,CAN +2023-10-05 09:37:00,1.884,1.885,1.884,1.885,2712.0,CAN +2023-10-05 09:36:00,1.895,1.895,1.89,1.89,6618.0,CAN +2023-10-05 09:35:00,1.898,1.9,1.898,1.9,364.0,CAN +2023-10-05 09:34:00,1.891,1.891,1.89,1.89,10830.0,CAN +2023-10-05 09:33:00,1.89,1.89,1.89,1.89,500.0,CAN +2023-10-05 09:32:00,1.89,1.89,1.89,1.89,3014.0,CAN +2023-10-05 09:31:00,1.89,1.89,1.89,1.89,1268.0,CAN +2023-10-05 09:30:00,1.88,1.89,1.88,1.89,8191.0,CAN +2023-10-05 09:24:00,1.87,1.87,1.87,1.87,1.0,CAN +2023-10-05 09:19:00,1.89,1.89,1.88,1.89,676.0,CAN +2023-10-05 09:18:00,1.87,1.87,1.87,1.87,1.0,CAN +2023-10-05 09:04:00,1.82,1.82,1.82,1.82,100.0,CAN +2023-10-05 08:58:00,1.889,1.889,1.889,1.889,3.0,CAN +2023-10-05 08:47:00,1.89,1.89,1.89,1.89,5.0,CAN +2023-10-05 08:44:00,1.89,1.89,1.89,1.89,4.0,CAN +2023-10-05 08:24:00,1.89,1.89,1.89,1.89,1.0,CAN +2023-10-05 08:23:00,1.89,1.89,1.89,1.89,1.0,CAN +2023-10-05 08:21:00,1.89,1.89,1.89,1.89,5.0,CAN +2023-10-05 08:19:00,1.9,1.9,1.89,1.89,3.0,CAN +2023-10-05 08:11:00,1.9,1.9,1.9,1.9,1.0,CAN +2023-10-05 05:00:00,1.82,1.82,1.82,1.82,100.0,CAN +2023-10-05 04:28:00,1.88,1.88,1.85,1.85,2099.0,CAN +2023-10-05 04:22:00,1.89,1.89,1.88,1.88,2.0,CAN +2023-10-05 04:03:00,1.9,1.9,1.9,1.9,100.0,CAN +2023-10-05 04:00:00,1.9,1.9,1.9,1.9,1.0,CAN +2023-10-04 19:41:00,1.88,1.88,1.88,1.88,2.0,CAN +2023-10-04 19:16:00,1.86,1.86,1.86,1.86,30.0,CAN +2023-10-04 19:15:00,1.86,1.86,1.86,1.86,20.0,CAN +2023-10-04 18:52:00,1.9,1.9,1.9,1.9,10.0,CAN +2023-10-04 18:51:00,1.85,1.85,1.85,1.85,10.0,CAN +2023-10-04 18:48:00,1.88,1.88,1.88,1.88,10.0,CAN +2023-10-04 18:36:00,1.88,1.88,1.88,1.88,8.0,CAN +2023-10-04 18:30:00,1.88,1.88,1.88,1.88,15.0,CAN +2023-10-04 18:23:00,1.9,1.9,1.9,1.9,1.0,CAN +2023-10-04 17:43:00,1.88,1.88,1.88,1.88,10.0,CAN +2023-10-04 17:38:00,1.88,1.88,1.88,1.88,10.0,CAN +2023-10-04 17:26:00,1.85,1.85,1.85,1.85,1.0,CAN +2023-10-04 16:54:00,1.85,1.85,1.85,1.85,1.0,CAN +2023-10-04 16:48:00,1.85,1.85,1.85,1.85,15.0,CAN +2023-10-04 16:24:00,1.85,1.85,1.85,1.85,1.0,CAN +2023-10-04 16:18:00,1.88,1.88,1.88,1.88,3.0,CAN +2023-10-04 16:09:00,1.841,1.842,1.841,1.842,1.0,CAN +2023-10-04 16:08:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-04 16:07:00,1.88,1.88,1.88,1.88,14.0,CAN +2023-10-04 16:01:00,1.88,1.88,1.88,1.88,307.0,CAN +2023-10-04 16:00:00,1.89,1.89,1.88,1.88,335852.0,CAN +2023-10-04 15:59:00,1.88,1.89,1.88,1.89,11891.0,CAN +2023-10-04 15:58:00,1.88,1.885,1.88,1.885,996.0,CAN +2023-10-04 15:57:00,1.88,1.88,1.88,1.88,1617.0,CAN +2023-10-04 15:56:00,1.88,1.885,1.88,1.882,919.0,CAN +2023-10-04 15:55:00,1.88,1.885,1.88,1.88,6298.0,CAN +2023-10-04 15:54:00,1.885,1.885,1.885,1.885,1804.0,CAN +2023-10-04 15:53:00,1.885,1.885,1.881,1.882,272.0,CAN +2023-10-04 15:52:00,1.882,1.888,1.88,1.885,791.0,CAN +2023-10-04 15:50:00,1.89,1.89,1.885,1.885,4266.0,CAN +2023-10-04 15:49:00,1.885,1.885,1.885,1.885,100.0,CAN +2023-10-04 15:48:00,1.885,1.895,1.885,1.885,45373.0,CAN +2023-10-04 15:47:00,1.88,1.89,1.87,1.89,44423.0,CAN +2023-10-04 15:46:00,1.875,1.88,1.875,1.88,1229.0,CAN +2023-10-04 15:45:00,1.875,1.875,1.87,1.87,4301.0,CAN +2023-10-04 15:44:00,1.875,1.875,1.875,1.875,349.0,CAN +2023-10-04 15:43:00,1.87,1.875,1.87,1.875,495.0,CAN +2023-10-04 15:42:00,1.875,1.875,1.875,1.875,2067.0,CAN +2023-10-04 15:41:00,1.875,1.875,1.875,1.875,1282.0,CAN +2023-10-04 15:40:00,1.87,1.88,1.87,1.875,4677.0,CAN +2023-10-04 15:38:00,1.88,1.88,1.88,1.88,825.0,CAN +2023-10-04 15:37:00,1.872,1.875,1.872,1.875,1095.0,CAN +2023-10-04 15:36:00,1.875,1.875,1.87,1.87,875.0,CAN +2023-10-04 15:35:00,1.875,1.875,1.871,1.871,2503.0,CAN +2023-10-04 15:33:00,1.875,1.875,1.87,1.87,253.0,CAN +2023-10-04 15:31:00,1.875,1.875,1.875,1.875,336.0,CAN +2023-10-04 15:30:00,1.87,1.875,1.87,1.875,200.0,CAN +2023-10-04 15:27:00,1.871,1.871,1.871,1.871,1033.0,CAN +2023-10-04 15:26:00,1.875,1.875,1.87,1.87,200.0,CAN +2023-10-04 15:25:00,1.875,1.875,1.875,1.875,100.0,CAN +2023-10-04 15:22:00,1.87,1.87,1.87,1.87,101.0,CAN +2023-10-04 15:21:00,1.879,1.88,1.879,1.88,104.0,CAN +2023-10-04 15:19:00,1.875,1.875,1.875,1.875,100.0,CAN +2023-10-04 15:18:00,1.88,1.88,1.88,1.88,109.0,CAN +2023-10-04 15:16:00,1.879,1.879,1.879,1.879,1000.0,CAN +2023-10-04 15:15:00,1.88,1.88,1.88,1.88,1001.0,CAN +2023-10-04 15:13:00,1.875,1.875,1.875,1.875,240.0,CAN +2023-10-04 15:12:00,1.875,1.88,1.875,1.88,1204.0,CAN +2023-10-04 15:11:00,1.88,1.88,1.875,1.875,1800.0,CAN +2023-10-04 15:10:00,1.877,1.877,1.875,1.875,4100.0,CAN +2023-10-04 15:09:00,1.88,1.88,1.88,1.88,1002.0,CAN +2023-10-04 15:08:00,1.865,1.875,1.865,1.875,11979.0,CAN +2023-10-04 15:07:00,1.865,1.865,1.865,1.865,302.0,CAN +2023-10-04 15:06:00,1.86,1.865,1.86,1.865,2003.0,CAN +2023-10-04 15:05:00,1.86,1.865,1.86,1.865,600.0,CAN +2023-10-04 15:04:00,1.865,1.865,1.865,1.865,1023.0,CAN +2023-10-04 15:03:00,1.86,1.86,1.86,1.86,2000.0,CAN +2023-10-04 15:02:00,1.869,1.869,1.869,1.869,100.0,CAN +2023-10-04 15:00:00,1.87,1.87,1.865,1.865,4222.0,CAN +2023-10-04 14:59:00,1.87,1.875,1.86,1.86,54889.0,CAN +2023-10-04 14:58:00,1.86,1.87,1.86,1.87,21371.0,CAN +2023-10-04 14:57:00,1.855,1.855,1.855,1.855,182.0,CAN +2023-10-04 14:55:00,1.855,1.855,1.85,1.85,330.0,CAN +2023-10-04 14:50:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-04 14:46:00,1.86,1.86,1.855,1.855,723.0,CAN +2023-10-04 14:45:00,1.85,1.85,1.85,1.85,150.0,CAN +2023-10-04 14:43:00,1.857,1.857,1.857,1.857,303.0,CAN +2023-10-04 14:41:00,1.851,1.852,1.851,1.852,1021.0,CAN +2023-10-04 14:40:00,1.85,1.85,1.85,1.85,110.0,CAN +2023-10-04 14:38:00,1.85,1.855,1.85,1.85,5363.0,CAN +2023-10-04 14:34:00,1.852,1.855,1.852,1.855,2112.0,CAN +2023-10-04 14:33:00,1.86,1.86,1.855,1.855,441.0,CAN +2023-10-04 14:30:00,1.855,1.855,1.855,1.855,1004.0,CAN +2023-10-04 14:28:00,1.85,1.85,1.85,1.85,9116.0,CAN +2023-10-04 14:27:00,1.845,1.845,1.845,1.845,1000.0,CAN +2023-10-04 14:25:00,1.85,1.85,1.845,1.849,1285.0,CAN +2023-10-04 14:24:00,1.85,1.85,1.85,1.85,2757.0,CAN +2023-10-04 14:21:00,1.855,1.855,1.855,1.855,172.0,CAN +2023-10-04 14:20:00,1.855,1.855,1.855,1.855,1020.0,CAN +2023-10-04 14:19:00,1.86,1.86,1.86,1.86,613.0,CAN +2023-10-04 14:18:00,1.851,1.855,1.851,1.855,3000.0,CAN +2023-10-04 14:16:00,1.85,1.855,1.845,1.85,14249.0,CAN +2023-10-04 14:15:00,1.845,1.845,1.845,1.845,117.0,CAN +2023-10-04 14:14:00,1.845,1.845,1.845,1.845,120.0,CAN +2023-10-04 14:13:00,1.849,1.849,1.84,1.84,1160.0,CAN +2023-10-04 14:12:00,1.845,1.845,1.845,1.845,200.0,CAN +2023-10-04 14:10:00,1.845,1.845,1.845,1.845,222.0,CAN +2023-10-04 14:08:00,1.84,1.845,1.84,1.845,200.0,CAN +2023-10-04 14:07:00,1.845,1.845,1.845,1.845,110.0,CAN +2023-10-04 14:06:00,1.841,1.841,1.841,1.841,5013.0,CAN +2023-10-04 14:05:00,1.845,1.845,1.845,1.845,160.0,CAN +2023-10-04 14:04:00,1.85,1.85,1.845,1.845,1476.0,CAN +2023-10-04 14:03:00,1.845,1.845,1.845,1.845,530.0,CAN +2023-10-04 14:02:00,1.845,1.845,1.84,1.845,846.0,CAN +2023-10-04 14:01:00,1.845,1.845,1.845,1.845,774.0,CAN +2023-10-04 14:00:00,1.845,1.845,1.845,1.845,502.0,CAN +2023-10-04 13:57:00,1.845,1.845,1.84,1.845,1061.0,CAN +2023-10-04 13:56:00,1.85,1.855,1.83,1.84,108051.0,CAN +2023-10-04 13:55:00,1.852,1.852,1.852,1.852,1012.0,CAN +2023-10-04 13:54:00,1.855,1.855,1.85,1.855,12265.0,CAN +2023-10-04 13:53:00,1.855,1.855,1.855,1.855,1003.0,CAN +2023-10-04 13:51:00,1.858,1.858,1.85,1.85,217.0,CAN +2023-10-04 13:48:00,1.859,1.86,1.859,1.86,100.0,CAN +2023-10-04 13:46:00,1.855,1.855,1.855,1.855,110.0,CAN +2023-10-04 13:44:00,1.855,1.855,1.855,1.855,100.0,CAN +2023-10-04 13:43:00,1.855,1.855,1.855,1.855,200.0,CAN +2023-10-04 13:42:00,1.855,1.855,1.855,1.855,117.0,CAN +2023-10-04 13:41:00,1.855,1.855,1.85,1.85,4125.0,CAN +2023-10-04 13:40:00,1.855,1.855,1.85,1.85,3300.0,CAN +2023-10-04 13:39:00,1.855,1.855,1.855,1.855,1410.0,CAN +2023-10-04 13:38:00,1.855,1.855,1.855,1.855,300.0,CAN +2023-10-04 13:37:00,1.859,1.86,1.855,1.855,362.0,CAN +2023-10-04 13:36:00,1.85,1.85,1.85,1.85,20095.0,CAN +2023-10-04 13:34:00,1.855,1.86,1.85,1.86,3508.0,CAN +2023-10-04 13:32:00,1.859,1.859,1.85,1.85,2000.0,CAN +2023-10-04 13:30:00,1.86,1.865,1.855,1.86,12953.0,CAN +2023-10-04 13:29:00,1.865,1.865,1.86,1.86,1305.0,CAN +2023-10-04 13:28:00,1.865,1.865,1.86,1.86,717.0,CAN +2023-10-04 13:27:00,1.865,1.865,1.861,1.861,4060.0,CAN +2023-10-04 13:26:00,1.865,1.865,1.86,1.861,5760.0,CAN +2023-10-04 13:23:00,1.865,1.865,1.862,1.862,1700.0,CAN +2023-10-04 13:22:00,1.87,1.87,1.86,1.86,407.0,CAN +2023-10-04 13:20:00,1.865,1.865,1.865,1.865,171.0,CAN +2023-10-04 13:19:00,1.86,1.865,1.86,1.86,6916.0,CAN +2023-10-04 13:18:00,1.865,1.865,1.865,1.865,111.0,CAN +2023-10-04 13:17:00,1.865,1.865,1.865,1.865,128.0,CAN +2023-10-04 13:16:00,1.86,1.865,1.86,1.861,16483.0,CAN +2023-10-04 13:15:00,1.86,1.86,1.855,1.855,735.0,CAN +2023-10-04 13:14:00,1.859,1.86,1.859,1.86,8869.0,CAN +2023-10-04 13:13:00,1.85,1.85,1.85,1.85,1013.0,CAN +2023-10-04 13:12:00,1.85,1.85,1.843,1.85,6871.0,CAN +2023-10-04 13:11:00,1.84,1.84,1.84,1.84,228.0,CAN +2023-10-04 13:06:00,1.84,1.84,1.84,1.84,260.0,CAN +2023-10-04 13:05:00,1.84,1.84,1.84,1.84,119.0,CAN +2023-10-04 13:04:00,1.84,1.84,1.84,1.84,905.0,CAN +2023-10-04 13:03:00,1.84,1.845,1.83,1.84,28176.0,CAN +2023-10-04 13:02:00,1.84,1.84,1.84,1.84,134.0,CAN +2023-10-04 13:01:00,1.85,1.85,1.844,1.844,2000.0,CAN +2023-10-04 12:59:00,1.84,1.841,1.84,1.841,2635.0,CAN +2023-10-04 12:58:00,1.841,1.841,1.84,1.84,6100.0,CAN +2023-10-04 12:56:00,1.84,1.84,1.84,1.84,2712.0,CAN +2023-10-04 12:53:00,1.84,1.84,1.84,1.84,5450.0,CAN +2023-10-04 12:52:00,1.847,1.847,1.845,1.845,1280.0,CAN +2023-10-04 12:49:00,1.849,1.85,1.846,1.846,1454.0,CAN +2023-10-04 12:48:00,1.849,1.85,1.84,1.84,1400.0,CAN +2023-10-04 12:47:00,1.85,1.85,1.85,1.85,1001.0,CAN +2023-10-04 12:46:00,1.845,1.845,1.845,1.845,765.0,CAN +2023-10-04 12:45:00,1.85,1.85,1.845,1.845,13135.0,CAN +2023-10-04 12:41:00,1.85,1.855,1.85,1.855,2012.0,CAN +2023-10-04 12:39:00,1.86,1.86,1.855,1.86,10201.0,CAN +2023-10-04 12:38:00,1.855,1.855,1.85,1.851,6955.0,CAN +2023-10-04 12:36:00,1.85,1.85,1.85,1.85,5028.0,CAN +2023-10-04 12:35:00,1.86,1.86,1.86,1.86,2161.0,CAN +2023-10-04 12:34:00,1.855,1.86,1.852,1.86,1448.0,CAN +2023-10-04 12:32:00,1.85,1.86,1.85,1.855,5104.0,CAN +2023-10-04 12:31:00,1.84,1.85,1.84,1.85,13346.0,CAN +2023-10-04 12:30:00,1.845,1.85,1.845,1.849,2121.0,CAN +2023-10-04 12:29:00,1.845,1.847,1.845,1.847,1806.0,CAN +2023-10-04 12:26:00,1.84,1.842,1.84,1.84,1100.0,CAN +2023-10-04 12:25:00,1.846,1.847,1.845,1.845,509.0,CAN +2023-10-04 12:24:00,1.85,1.855,1.85,1.85,13850.0,CAN +2023-10-04 12:23:00,1.855,1.855,1.855,1.855,6205.0,CAN +2023-10-04 12:22:00,1.86,1.86,1.86,1.86,102.0,CAN +2023-10-04 12:19:00,1.855,1.86,1.855,1.857,5962.0,CAN +2023-10-04 12:18:00,1.85,1.86,1.845,1.86,19029.0,CAN +2023-10-04 12:17:00,1.855,1.855,1.845,1.849,10407.0,CAN +2023-10-04 12:16:00,1.865,1.865,1.85,1.855,22359.0,CAN +2023-10-04 12:15:00,1.862,1.862,1.862,1.862,1080.0,CAN +2023-10-04 12:14:00,1.85,1.865,1.845,1.865,89445.0,CAN +2023-10-04 12:13:00,1.839,1.848,1.839,1.848,21464.0,CAN +2023-10-04 12:12:00,1.83,1.849,1.825,1.84,67223.0,CAN +2023-10-04 12:11:00,1.825,1.825,1.825,1.825,225.0,CAN +2023-10-04 12:10:00,1.825,1.83,1.825,1.825,1195.0,CAN +2023-10-04 12:06:00,1.825,1.825,1.82,1.82,772.0,CAN +2023-10-04 12:05:00,1.82,1.82,1.82,1.82,187.0,CAN +2023-10-04 12:00:00,1.825,1.825,1.825,1.825,316.0,CAN +2023-10-04 11:51:00,1.825,1.825,1.825,1.825,2004.0,CAN +2023-10-04 11:48:00,1.825,1.825,1.825,1.825,143.0,CAN +2023-10-04 11:47:00,1.815,1.82,1.815,1.82,6125.0,CAN +2023-10-04 11:45:00,1.815,1.815,1.815,1.815,1050.0,CAN +2023-10-04 11:44:00,1.82,1.82,1.815,1.815,1260.0,CAN +2023-10-04 11:43:00,1.81,1.81,1.81,1.81,101.0,CAN +2023-10-04 11:39:00,1.815,1.82,1.815,1.82,2127.0,CAN +2023-10-04 11:38:00,1.82,1.82,1.815,1.82,2129.0,CAN +2023-10-04 11:37:00,1.815,1.815,1.815,1.815,256.0,CAN +2023-10-04 11:36:00,1.812,1.812,1.812,1.812,410.0,CAN +2023-10-04 11:35:00,1.815,1.815,1.815,1.815,100.0,CAN +2023-10-04 11:33:00,1.811,1.811,1.81,1.81,1100.0,CAN +2023-10-04 11:32:00,1.814,1.817,1.814,1.817,1900.0,CAN +2023-10-04 11:31:00,1.815,1.815,1.815,1.815,1200.0,CAN +2023-10-04 11:30:00,1.815,1.815,1.815,1.815,314.0,CAN +2023-10-04 11:29:00,1.81,1.81,1.81,1.81,101.0,CAN +2023-10-04 11:27:00,1.82,1.82,1.82,1.82,1005.0,CAN +2023-10-04 11:25:00,1.815,1.815,1.815,1.815,1002.0,CAN +2023-10-04 11:24:00,1.815,1.815,1.815,1.815,1001.0,CAN +2023-10-04 11:23:00,1.825,1.825,1.819,1.819,5610.0,CAN +2023-10-04 11:22:00,1.825,1.825,1.82,1.82,1178.0,CAN +2023-10-04 11:21:00,1.825,1.83,1.825,1.83,2058.0,CAN +2023-10-04 11:17:00,1.825,1.83,1.825,1.83,3001.0,CAN +2023-10-04 11:16:00,1.82,1.83,1.816,1.825,9925.0,CAN +2023-10-04 11:14:00,1.815,1.815,1.815,1.815,1130.0,CAN +2023-10-04 11:11:00,1.809,1.82,1.809,1.82,24916.0,CAN +2023-10-04 11:10:00,1.805,1.81,1.805,1.81,1308.0,CAN +2023-10-04 11:08:00,1.81,1.81,1.81,1.81,152.0,CAN +2023-10-04 11:07:00,1.805,1.805,1.805,1.805,100.0,CAN +2023-10-04 11:05:00,1.8,1.81,1.8,1.81,5516.0,CAN +2023-10-04 11:03:00,1.795,1.8,1.795,1.8,2791.0,CAN +2023-10-04 11:02:00,1.8,1.8,1.8,1.8,701.0,CAN +2023-10-04 11:01:00,1.79,1.79,1.79,1.79,121.0,CAN +2023-10-04 11:00:00,1.8,1.8,1.795,1.795,1440.0,CAN +2023-10-04 10:58:00,1.805,1.805,1.805,1.805,300.0,CAN +2023-10-04 10:57:00,1.805,1.805,1.805,1.805,2500.0,CAN +2023-10-04 10:56:00,1.805,1.805,1.8,1.8,443.0,CAN +2023-10-04 10:54:00,1.805,1.805,1.805,1.805,301.0,CAN +2023-10-04 10:53:00,1.8,1.8,1.8,1.8,100.0,CAN +2023-10-04 10:51:00,1.8,1.8,1.8,1.8,3329.0,CAN +2023-10-04 10:50:00,1.8,1.8,1.8,1.8,8969.0,CAN +2023-10-04 10:49:00,1.805,1.805,1.805,1.805,400.0,CAN +2023-10-04 10:48:00,1.805,1.81,1.8,1.81,4000.0,CAN +2023-10-04 10:47:00,1.805,1.805,1.805,1.805,577.0,CAN +2023-10-04 10:46:00,1.809,1.81,1.805,1.805,4105.0,CAN +2023-10-04 10:45:00,1.81,1.81,1.81,1.81,3515.0,CAN +2023-10-04 10:43:00,1.81,1.81,1.81,1.81,2505.0,CAN +2023-10-04 10:42:00,1.81,1.815,1.81,1.815,1108.0,CAN +2023-10-04 10:41:00,1.8,1.82,1.8,1.82,30246.0,CAN +2023-10-04 10:38:00,1.8,1.8,1.8,1.8,102.0,CAN +2023-10-04 10:37:00,1.81,1.81,1.81,1.81,401.0,CAN +2023-10-04 10:36:00,1.809,1.809,1.809,1.809,2502.0,CAN +2023-10-04 10:35:00,1.801,1.81,1.801,1.81,14921.0,CAN +2023-10-04 10:34:00,1.8,1.805,1.8,1.805,8872.0,CAN +2023-10-04 10:33:00,1.79,1.795,1.79,1.795,4229.0,CAN +2023-10-04 10:32:00,1.795,1.795,1.791,1.791,300.0,CAN +2023-10-04 10:30:00,1.79,1.795,1.786,1.795,11978.0,CAN +2023-10-04 10:29:00,1.79,1.79,1.79,1.79,2001.0,CAN +2023-10-04 10:28:00,1.794,1.794,1.79,1.79,7412.0,CAN +2023-10-04 10:27:00,1.795,1.795,1.791,1.791,600.0,CAN +2023-10-04 10:26:00,1.8,1.8,1.8,1.8,200.0,CAN +2023-10-04 10:25:00,1.795,1.8,1.795,1.8,1171.0,CAN +2023-10-04 10:24:00,1.8,1.8,1.79,1.79,2000.0,CAN +2023-10-04 10:22:00,1.795,1.795,1.795,1.795,200.0,CAN +2023-10-04 10:20:00,1.792,1.792,1.792,1.792,1005.0,CAN +2023-10-04 10:19:00,1.8,1.8,1.8,1.8,1006.0,CAN +2023-10-04 10:17:00,1.798,1.798,1.795,1.795,1160.0,CAN +2023-10-04 10:16:00,1.795,1.795,1.795,1.795,1671.0,CAN +2023-10-04 10:15:00,1.79,1.795,1.79,1.79,3000.0,CAN +2023-10-04 10:14:00,1.795,1.8,1.795,1.8,1100.0,CAN +2023-10-04 10:13:00,1.79,1.79,1.79,1.79,752.0,CAN +2023-10-04 10:10:00,1.79,1.79,1.79,1.79,3004.0,CAN +2023-10-04 10:09:00,1.78,1.783,1.78,1.783,1130.0,CAN +2023-10-04 10:08:00,1.79,1.79,1.78,1.78,751.0,CAN +2023-10-04 10:07:00,1.8,1.8,1.8,1.8,1002.0,CAN +2023-10-04 10:06:00,1.78,1.795,1.776,1.795,11511.0,CAN +2023-10-04 10:03:00,1.79,1.79,1.79,1.79,2237.0,CAN +2023-10-04 10:02:00,1.793,1.793,1.793,1.793,156.0,CAN +2023-10-04 10:01:00,1.795,1.795,1.795,1.795,200.0,CAN +2023-10-04 10:00:00,1.8,1.8,1.8,1.8,1812.0,CAN +2023-10-04 09:59:00,1.8,1.81,1.796,1.8,6605.0,CAN +2023-10-04 09:58:00,1.795,1.795,1.795,1.795,292.0,CAN +2023-10-04 09:57:00,1.795,1.795,1.795,1.795,2165.0,CAN +2023-10-04 09:56:00,1.795,1.795,1.79,1.795,7550.0,CAN +2023-10-04 09:55:00,1.795,1.795,1.795,1.795,411.0,CAN +2023-10-04 09:54:00,1.8,1.8,1.79,1.8,2367.0,CAN +2023-10-04 09:53:00,1.78,1.79,1.78,1.79,2970.0,CAN +2023-10-04 09:52:00,1.78,1.78,1.77,1.78,13196.0,CAN +2023-10-04 09:51:00,1.78,1.78,1.78,1.78,110.0,CAN +2023-10-04 09:50:00,1.795,1.795,1.79,1.79,2120.0,CAN +2023-10-04 09:49:00,1.792,1.795,1.792,1.795,902.0,CAN +2023-10-04 09:48:00,1.79,1.8,1.79,1.8,4833.0,CAN +2023-10-04 09:47:00,1.775,1.79,1.773,1.785,7420.0,CAN +2023-10-04 09:46:00,1.78,1.785,1.78,1.78,3287.0,CAN +2023-10-04 09:45:00,1.78,1.785,1.78,1.785,4190.0,CAN +2023-10-04 09:44:00,1.78,1.78,1.78,1.78,536.0,CAN +2023-10-04 09:43:00,1.785,1.785,1.78,1.78,7477.0,CAN +2023-10-04 09:42:00,1.789,1.789,1.789,1.789,310.0,CAN +2023-10-04 09:40:00,1.79,1.79,1.79,1.79,317.0,CAN +2023-10-04 09:39:00,1.8,1.8,1.8,1.8,1326.0,CAN +2023-10-04 09:38:00,1.79,1.8,1.79,1.8,2073.0,CAN +2023-10-04 09:37:00,1.775,1.79,1.775,1.785,1532.0,CAN +2023-10-04 09:35:00,1.78,1.78,1.779,1.779,700.0,CAN +2023-10-04 09:34:00,1.78,1.79,1.77,1.78,4081.0,CAN +2023-10-04 09:33:00,1.775,1.785,1.775,1.78,10258.0,CAN +2023-10-04 09:32:00,1.78,1.78,1.775,1.775,1408.0,CAN +2023-10-04 09:31:00,1.78,1.785,1.78,1.78,2250.0,CAN +2023-10-04 09:30:00,1.81,1.81,1.79,1.8,8624.0,CAN +2023-10-04 09:19:00,1.83,1.83,1.83,1.83,15.0,CAN +2023-10-04 08:58:00,1.83,1.83,1.83,1.83,1.0,CAN +2023-10-04 08:49:00,1.83,1.83,1.83,1.83,200.0,CAN +2023-10-04 08:44:00,1.82,1.82,1.82,1.82,15.0,CAN +2023-10-04 08:12:00,1.83,1.83,1.83,1.83,110.0,CAN +2023-10-04 08:02:00,1.81,1.81,1.81,1.81,1.0,CAN +2023-10-04 08:00:00,1.82,1.82,1.82,1.82,2.0,CAN +2023-10-04 07:17:00,1.8,1.8,1.8,1.8,155.0,CAN +2023-10-04 06:38:00,1.81,1.83,1.81,1.81,149.0,CAN +2023-10-04 05:46:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-04 04:02:00,1.8,1.8,1.8,1.8,3.0,CAN +2023-10-03 19:25:00,1.79,1.79,1.79,1.79,600.0,CAN +2023-10-03 19:03:00,1.79,1.79,1.79,1.79,50.0,CAN +2023-10-03 18:56:00,1.77,1.77,1.77,1.77,600.0,CAN +2023-10-03 18:41:00,1.74,1.74,1.74,1.74,90.0,CAN +2023-10-03 18:05:00,1.8,1.8,1.8,1.8,10.0,CAN +2023-10-03 17:38:00,1.78,1.78,1.78,1.78,600.0,CAN +2023-10-03 17:20:00,1.798,1.798,1.798,1.798,20.0,CAN +2023-10-03 16:17:00,1.77,1.77,1.77,1.77,1275.0,CAN +2023-10-03 16:15:00,1.81,1.81,1.77,1.77,726.0,CAN +2023-10-03 16:09:00,1.812,1.812,1.811,1.812,1.0,CAN +2023-10-03 16:00:00,1.82,1.82,1.81,1.81,56552.0,CAN +2023-10-03 15:59:00,1.805,1.82,1.8,1.82,78545.0,CAN +2023-10-03 15:58:00,1.81,1.81,1.805,1.805,7471.0,CAN +2023-10-03 15:57:00,1.805,1.81,1.801,1.81,3432.0,CAN +2023-10-03 15:56:00,1.805,1.81,1.8,1.805,1276.0,CAN +2023-10-03 15:55:00,1.805,1.81,1.805,1.81,12320.0,CAN +2023-10-03 15:54:00,1.81,1.81,1.8,1.8,573.0,CAN +2023-10-03 15:53:00,1.81,1.81,1.8,1.8,759.0,CAN +2023-10-03 15:52:00,1.8,1.8,1.8,1.8,283.0,CAN +2023-10-03 15:51:00,1.8,1.81,1.8,1.805,1096.0,CAN +2023-10-03 15:50:00,1.8,1.808,1.8,1.808,673.0,CAN +2023-10-03 15:49:00,1.8,1.808,1.8,1.8,24677.0,CAN +2023-10-03 15:48:00,1.81,1.81,1.8,1.8,18416.0,CAN +2023-10-03 15:47:00,1.81,1.81,1.805,1.805,329.0,CAN +2023-10-03 15:46:00,1.805,1.81,1.805,1.81,315.0,CAN +2023-10-03 15:45:00,1.81,1.81,1.81,1.81,903.0,CAN +2023-10-03 15:44:00,1.81,1.81,1.805,1.805,267.0,CAN +2023-10-03 15:43:00,1.81,1.81,1.803,1.803,748.0,CAN +2023-10-03 15:42:00,1.805,1.805,1.805,1.805,100.0,CAN +2023-10-03 15:41:00,1.805,1.81,1.805,1.81,457.0,CAN +2023-10-03 15:40:00,1.805,1.81,1.805,1.81,3188.0,CAN +2023-10-03 15:39:00,1.805,1.81,1.805,1.81,220.0,CAN +2023-10-03 15:38:00,1.81,1.81,1.805,1.81,428.0,CAN +2023-10-03 15:36:00,1.81,1.81,1.81,1.81,142.0,CAN +2023-10-03 15:35:00,1.81,1.81,1.81,1.81,200.0,CAN +2023-10-03 15:34:00,1.81,1.81,1.81,1.81,132.0,CAN +2023-10-03 15:33:00,1.81,1.81,1.81,1.81,100.0,CAN +2023-10-03 15:31:00,1.81,1.81,1.81,1.81,200.0,CAN +2023-10-03 15:30:00,1.8,1.81,1.8,1.81,34005.0,CAN +2023-10-03 15:29:00,1.795,1.8,1.79,1.8,1012.0,CAN +2023-10-03 15:28:00,1.799,1.799,1.799,1.799,10056.0,CAN +2023-10-03 15:27:00,1.8,1.8,1.79,1.795,852.0,CAN +2023-10-03 15:26:00,1.795,1.795,1.795,1.795,116.0,CAN +2023-10-03 15:24:00,1.8,1.8,1.79,1.79,3010.0,CAN +2023-10-03 15:23:00,1.8,1.8,1.8,1.8,154.0,CAN +2023-10-03 15:22:00,1.8,1.8,1.8,1.8,117.0,CAN +2023-10-03 15:21:00,1.799,1.799,1.798,1.799,200.0,CAN +2023-10-03 15:20:00,1.8,1.8,1.8,1.8,100.0,CAN +2023-10-03 15:19:00,1.8,1.8,1.8,1.8,100.0,CAN +2023-10-03 15:18:00,1.8,1.8,1.8,1.8,252.0,CAN +2023-10-03 15:17:00,1.79,1.8,1.79,1.795,6858.0,CAN +2023-10-03 15:16:00,1.79,1.79,1.785,1.785,2333.0,CAN +2023-10-03 15:15:00,1.79,1.79,1.785,1.785,2987.0,CAN +2023-10-03 15:14:00,1.79,1.79,1.79,1.79,408.0,CAN +2023-10-03 15:13:00,1.785,1.785,1.785,1.785,2571.0,CAN +2023-10-03 15:12:00,1.78,1.78,1.78,1.78,2550.0,CAN +2023-10-03 15:11:00,1.785,1.785,1.785,1.785,156.0,CAN +2023-10-03 15:10:00,1.79,1.79,1.79,1.79,1403.0,CAN +2023-10-03 15:09:00,1.785,1.79,1.772,1.79,169996.0,CAN +2023-10-03 15:08:00,1.785,1.785,1.78,1.78,33559.0,CAN +2023-10-03 15:06:00,1.79,1.79,1.78,1.785,1656.0,CAN +2023-10-03 15:05:00,1.785,1.785,1.785,1.785,221.0,CAN +2023-10-03 15:04:00,1.79,1.79,1.78,1.79,4729.0,CAN +2023-10-03 15:03:00,1.79,1.79,1.79,1.79,102.0,CAN +2023-10-03 15:02:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-03 15:01:00,1.78,1.79,1.78,1.79,215.0,CAN +2023-10-03 15:00:00,1.79,1.79,1.79,1.79,100.0,CAN +2023-10-03 14:59:00,1.79,1.79,1.79,1.79,116.0,CAN +2023-10-03 14:58:00,1.79,1.79,1.79,1.79,238.0,CAN +2023-10-03 14:57:00,1.785,1.79,1.785,1.79,511.0,CAN +2023-10-03 14:56:00,1.79,1.79,1.785,1.79,1371.0,CAN +2023-10-03 14:54:00,1.79,1.79,1.785,1.785,300.0,CAN +2023-10-03 14:53:00,1.788,1.788,1.787,1.788,105.0,CAN +2023-10-03 14:52:00,1.785,1.79,1.78,1.79,10167.0,CAN +2023-10-03 14:51:00,1.78,1.79,1.78,1.785,10313.0,CAN +2023-10-03 14:50:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-03 14:49:00,1.775,1.775,1.775,1.775,456.0,CAN +2023-10-03 14:48:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-03 14:45:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-03 14:43:00,1.78,1.78,1.78,1.78,200.0,CAN +2023-10-03 14:42:00,1.775,1.78,1.775,1.775,900.0,CAN +2023-10-03 14:41:00,1.775,1.775,1.775,1.775,2500.0,CAN +2023-10-03 14:39:00,1.77,1.78,1.77,1.775,6335.0,CAN +2023-10-03 14:38:00,1.77,1.77,1.77,1.77,385.0,CAN +2023-10-03 14:37:00,1.77,1.77,1.76,1.77,1328.0,CAN +2023-10-03 14:36:00,1.77,1.77,1.761,1.765,8932.0,CAN +2023-10-03 14:35:00,1.77,1.77,1.77,1.77,450.0,CAN +2023-10-03 14:34:00,1.76,1.77,1.76,1.77,200.0,CAN +2023-10-03 14:32:00,1.77,1.77,1.765,1.77,2116.0,CAN +2023-10-03 14:31:00,1.76,1.77,1.76,1.77,200.0,CAN +2023-10-03 14:30:00,1.765,1.765,1.765,1.765,568.0,CAN +2023-10-03 14:28:00,1.76,1.77,1.76,1.77,694.0,CAN +2023-10-03 14:27:00,1.765,1.765,1.765,1.765,1442.0,CAN +2023-10-03 14:25:00,1.77,1.77,1.77,1.77,200.0,CAN +2023-10-03 14:24:00,1.765,1.765,1.765,1.765,100.0,CAN +2023-10-03 14:23:00,1.765,1.765,1.765,1.765,190.0,CAN +2023-10-03 14:22:00,1.77,1.77,1.77,1.77,200.0,CAN +2023-10-03 14:21:00,1.765,1.77,1.76,1.77,1857.0,CAN +2023-10-03 14:20:00,1.765,1.77,1.765,1.765,300.0,CAN +2023-10-03 14:19:00,1.765,1.77,1.765,1.77,200.0,CAN +2023-10-03 14:18:00,1.765,1.765,1.76,1.76,316.0,CAN +2023-10-03 14:17:00,1.77,1.77,1.77,1.77,400.0,CAN +2023-10-03 14:16:00,1.765,1.77,1.765,1.765,1406.0,CAN +2023-10-03 14:15:00,1.76,1.76,1.76,1.76,106.0,CAN +2023-10-03 14:14:00,1.77,1.77,1.76,1.77,25725.0,CAN +2023-10-03 14:13:00,1.765,1.77,1.765,1.77,874.0,CAN +2023-10-03 14:12:00,1.76,1.765,1.76,1.76,621.0,CAN +2023-10-03 14:11:00,1.765,1.765,1.76,1.76,570.0,CAN +2023-10-03 14:09:00,1.76,1.76,1.76,1.76,100.0,CAN +2023-10-03 14:07:00,1.77,1.77,1.77,1.77,300.0,CAN +2023-10-03 14:06:00,1.77,1.77,1.76,1.765,148665.0,CAN +2023-10-03 14:05:00,1.77,1.77,1.77,1.77,205.0,CAN +2023-10-03 14:04:00,1.778,1.778,1.778,1.778,100.0,CAN +2023-10-03 14:03:00,1.775,1.775,1.775,1.775,101.0,CAN +2023-10-03 14:02:00,1.77,1.777,1.77,1.777,898.0,CAN +2023-10-03 14:01:00,1.778,1.778,1.778,1.778,100.0,CAN +2023-10-03 13:59:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-03 13:58:00,1.775,1.775,1.775,1.775,110.0,CAN +2023-10-03 13:56:00,1.775,1.775,1.775,1.775,324.0,CAN +2023-10-03 13:55:00,1.77,1.775,1.77,1.775,200.0,CAN +2023-10-03 13:53:00,1.77,1.77,1.77,1.77,3000.0,CAN +2023-10-03 13:52:00,1.77,1.775,1.77,1.77,17707.0,CAN +2023-10-03 13:51:00,1.775,1.775,1.775,1.775,601.0,CAN +2023-10-03 13:49:00,1.778,1.778,1.775,1.775,200.0,CAN +2023-10-03 13:48:00,1.775,1.775,1.77,1.775,601.0,CAN +2023-10-03 13:46:00,1.78,1.78,1.78,1.78,114.0,CAN +2023-10-03 13:45:00,1.77,1.77,1.77,1.77,110.0,CAN +2023-10-03 13:44:00,1.77,1.77,1.77,1.77,3500.0,CAN +2023-10-03 13:43:00,1.78,1.78,1.775,1.775,207.0,CAN +2023-10-03 13:41:00,1.77,1.77,1.77,1.77,510.0,CAN +2023-10-03 13:39:00,1.772,1.772,1.772,1.772,4022.0,CAN +2023-10-03 13:38:00,1.77,1.77,1.77,1.77,115.0,CAN +2023-10-03 13:37:00,1.775,1.775,1.775,1.775,165.0,CAN +2023-10-03 13:36:00,1.77,1.775,1.77,1.775,915.0,CAN +2023-10-03 13:35:00,1.77,1.78,1.77,1.77,24964.0,CAN +2023-10-03 13:34:00,1.78,1.78,1.77,1.77,300.0,CAN +2023-10-03 13:33:00,1.778,1.778,1.778,1.778,483.0,CAN +2023-10-03 13:31:00,1.78,1.78,1.77,1.774,650.0,CAN +2023-10-03 13:30:00,1.78,1.78,1.78,1.78,237.0,CAN +2023-10-03 13:28:00,1.775,1.78,1.775,1.78,404.0,CAN +2023-10-03 13:27:00,1.775,1.775,1.77,1.77,200.0,CAN +2023-10-03 13:25:00,1.78,1.78,1.78,1.78,128.0,CAN +2023-10-03 13:24:00,1.78,1.78,1.775,1.775,2100.0,CAN +2023-10-03 13:22:00,1.775,1.775,1.775,1.775,885.0,CAN +2023-10-03 13:21:00,1.775,1.775,1.775,1.775,100.0,CAN +2023-10-03 13:20:00,1.78,1.78,1.775,1.775,705.0,CAN +2023-10-03 13:19:00,1.78,1.78,1.78,1.78,720.0,CAN +2023-10-03 13:18:00,1.775,1.78,1.775,1.78,870.0,CAN +2023-10-03 13:17:00,1.775,1.78,1.775,1.78,1877.0,CAN +2023-10-03 13:16:00,1.78,1.78,1.78,1.78,1010.0,CAN +2023-10-03 13:15:00,1.78,1.78,1.78,1.78,315.0,CAN +2023-10-03 13:12:00,1.77,1.77,1.765,1.77,26685.0,CAN +2023-10-03 13:11:00,1.785,1.785,1.76,1.77,115347.0,CAN +2023-10-03 13:10:00,1.785,1.785,1.785,1.785,105.0,CAN +2023-10-03 13:09:00,1.79,1.79,1.79,1.79,110.0,CAN +2023-10-03 13:07:00,1.786,1.786,1.785,1.785,1872.0,CAN +2023-10-03 13:06:00,1.785,1.79,1.785,1.79,1205.0,CAN +2023-10-03 13:05:00,1.785,1.785,1.785,1.785,105.0,CAN +2023-10-03 13:03:00,1.79,1.79,1.785,1.79,602.0,CAN +2023-10-03 13:02:00,1.785,1.79,1.785,1.79,403.0,CAN +2023-10-03 13:01:00,1.79,1.79,1.789,1.79,1601.0,CAN +2023-10-03 13:00:00,1.785,1.79,1.785,1.785,800.0,CAN +2023-10-03 12:59:00,1.78,1.79,1.78,1.79,250.0,CAN +2023-10-03 12:58:00,1.79,1.79,1.79,1.79,672.0,CAN +2023-10-03 12:53:00,1.76,1.79,1.76,1.79,163907.0,CAN +2023-10-03 12:50:00,1.77,1.77,1.768,1.768,5601.0,CAN +2023-10-03 12:49:00,1.76,1.76,1.76,1.76,100.0,CAN +2023-10-03 12:47:00,1.76,1.768,1.76,1.768,220.0,CAN +2023-10-03 12:46:00,1.765,1.765,1.76,1.76,382.0,CAN +2023-10-03 12:44:00,1.768,1.768,1.768,1.768,205.0,CAN +2023-10-03 12:43:00,1.763,1.763,1.763,1.763,175.0,CAN +2023-10-03 12:42:00,1.77,1.77,1.76,1.76,4105.0,CAN +2023-10-03 12:41:00,1.77,1.77,1.77,1.77,100.0,CAN +2023-10-03 12:39:00,1.765,1.765,1.76,1.76,350.0,CAN +2023-10-03 12:38:00,1.77,1.77,1.77,1.77,105.0,CAN +2023-10-03 12:36:00,1.76,1.77,1.76,1.77,10100.0,CAN +2023-10-03 12:35:00,1.765,1.765,1.765,1.765,1183.0,CAN +2023-10-03 12:34:00,1.765,1.77,1.765,1.77,200.0,CAN +2023-10-03 12:33:00,1.76,1.76,1.76,1.76,100.0,CAN +2023-10-03 12:32:00,1.77,1.77,1.765,1.765,1200.0,CAN +2023-10-03 12:29:00,1.76,1.76,1.76,1.76,110.0,CAN +2023-10-03 12:28:00,1.765,1.765,1.765,1.765,315.0,CAN +2023-10-03 12:27:00,1.765,1.765,1.765,1.765,115.0,CAN +2023-10-03 12:26:00,1.765,1.77,1.76,1.77,5600.0,CAN +2023-10-03 12:25:00,1.77,1.77,1.77,1.77,20731.0,CAN +2023-10-03 12:23:00,1.77,1.775,1.77,1.775,6900.0,CAN +2023-10-03 12:22:00,1.77,1.77,1.77,1.77,13792.0,CAN +2023-10-03 12:20:00,1.778,1.778,1.77,1.77,205.0,CAN +2023-10-03 12:18:00,1.78,1.78,1.77,1.77,7212.0,CAN +2023-10-03 12:17:00,1.78,1.78,1.775,1.775,300.0,CAN +2023-10-03 12:16:00,1.78,1.78,1.779,1.779,1310.0,CAN +2023-10-03 12:15:00,1.78,1.78,1.78,1.78,3000.0,CAN +2023-10-03 12:14:00,1.775,1.775,1.775,1.775,300.0,CAN +2023-10-03 12:13:00,1.77,1.78,1.77,1.78,200.0,CAN +2023-10-03 12:11:00,1.78,1.78,1.78,1.78,119.0,CAN +2023-10-03 12:10:00,1.77,1.77,1.77,1.77,150.0,CAN +2023-10-03 12:09:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-03 12:08:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-10-03 12:06:00,1.78,1.78,1.78,1.78,260.0,CAN +2023-10-03 12:05:00,1.78,1.78,1.78,1.78,1106.0,CAN +2023-10-03 12:03:00,1.77,1.775,1.77,1.775,18570.0,CAN +2023-10-03 12:02:00,1.77,1.77,1.77,1.77,1102.0,CAN +2023-10-03 12:01:00,1.765,1.77,1.765,1.77,811.0,CAN +2023-10-03 12:00:00,1.76,1.766,1.76,1.766,222.0,CAN +2023-10-03 11:57:00,1.76,1.76,1.76,1.76,105.0,CAN +2023-10-03 11:55:00,1.77,1.77,1.765,1.766,18607.0,CAN +2023-10-03 11:54:00,1.775,1.778,1.775,1.778,500.0,CAN +2023-10-03 11:53:00,1.775,1.775,1.775,1.775,100.0,CAN +2023-10-03 11:51:00,1.78,1.78,1.772,1.775,1610.0,CAN +2023-10-03 11:49:00,1.77,1.77,1.77,1.77,150.0,CAN +2023-10-03 11:48:00,1.78,1.78,1.78,1.78,215.0,CAN +2023-10-03 11:45:00,1.78,1.78,1.775,1.775,954.0,CAN +2023-10-03 11:43:00,1.778,1.778,1.778,1.778,149.0,CAN +2023-10-03 11:42:00,1.775,1.775,1.775,1.775,1120.0,CAN +2023-10-03 11:41:00,1.77,1.77,1.77,1.77,300.0,CAN +2023-10-03 11:40:00,1.77,1.78,1.766,1.78,11743.0,CAN +2023-10-03 11:39:00,1.77,1.77,1.765,1.765,941.0,CAN +2023-10-03 11:38:00,1.77,1.77,1.77,1.77,100.0,CAN +2023-10-03 11:37:00,1.763,1.763,1.763,1.763,559.0,CAN +2023-10-03 11:33:00,1.77,1.77,1.76,1.76,19506.0,CAN +2023-10-03 11:30:00,1.775,1.775,1.775,1.775,200.0,CAN +2023-10-03 11:28:00,1.777,1.777,1.777,1.777,117.0,CAN +2023-10-03 11:24:00,1.777,1.777,1.777,1.777,100.0,CAN +2023-10-03 11:23:00,1.77,1.77,1.77,1.77,1000.0,CAN +2023-10-03 11:21:00,1.78,1.78,1.78,1.78,115.0,CAN +2023-10-03 11:20:00,1.78,1.78,1.78,1.78,103.0,CAN +2023-10-03 11:19:00,1.78,1.78,1.775,1.775,1100.0,CAN +2023-10-03 11:18:00,1.778,1.778,1.778,1.778,264.0,CAN +2023-10-03 11:17:00,1.778,1.778,1.778,1.778,204.0,CAN +2023-10-03 11:16:00,1.78,1.79,1.78,1.78,24024.0,CAN +2023-10-03 11:15:00,1.78,1.78,1.78,1.78,1000.0,CAN +2023-10-03 11:14:00,1.78,1.78,1.78,1.78,1530.0,CAN +2023-10-03 11:13:00,1.78,1.78,1.78,1.78,245.0,CAN +2023-10-03 11:11:00,1.779,1.78,1.779,1.78,3049.0,CAN +2023-10-03 11:10:00,1.77,1.78,1.765,1.775,54372.0,CAN +2023-10-03 11:09:00,1.768,1.768,1.768,1.768,1000.0,CAN +2023-10-03 11:08:00,1.763,1.763,1.763,1.763,500.0,CAN +2023-10-03 11:07:00,1.762,1.762,1.762,1.762,200.0,CAN +2023-10-03 11:06:00,1.76,1.76,1.76,1.76,418.0,CAN +2023-10-03 11:05:00,1.77,1.77,1.761,1.761,1451.0,CAN +2023-10-03 11:04:00,1.76,1.76,1.76,1.76,340.0,CAN +2023-10-03 11:02:00,1.76,1.77,1.76,1.77,4439.0,CAN +2023-10-03 11:01:00,1.76,1.765,1.76,1.76,1611.0,CAN +2023-10-03 11:00:00,1.76,1.76,1.76,1.76,1352.0,CAN +2023-10-03 10:59:00,1.76,1.765,1.76,1.765,10679.0,CAN +2023-10-03 10:58:00,1.76,1.761,1.76,1.761,301.0,CAN +2023-10-03 10:57:00,1.769,1.769,1.769,1.769,286.0,CAN +2023-10-03 10:56:00,1.761,1.761,1.761,1.761,300.0,CAN +2023-10-03 10:54:00,1.76,1.76,1.76,1.76,10100.0,CAN +2023-10-03 10:53:00,1.77,1.78,1.75,1.765,123007.0,CAN +2023-10-03 10:52:00,1.772,1.772,1.77,1.77,23255.0,CAN +2023-10-03 10:51:00,1.78,1.785,1.771,1.771,23093.0,CAN +2023-10-03 10:50:00,1.784,1.784,1.78,1.78,800.0,CAN +2023-10-03 10:49:00,1.79,1.79,1.785,1.785,2200.0,CAN +2023-10-03 10:48:00,1.79,1.795,1.785,1.785,17807.0,CAN +2023-10-03 10:47:00,1.795,1.795,1.79,1.79,1301.0,CAN +2023-10-03 10:46:00,1.8,1.8,1.79,1.79,15104.0,CAN +2023-10-03 10:45:00,1.805,1.805,1.805,1.805,853.0,CAN +2023-10-03 10:44:00,1.8,1.8,1.8,1.8,505.0,CAN +2023-10-03 10:43:00,1.805,1.805,1.802,1.802,1526.0,CAN +2023-10-03 10:41:00,1.801,1.801,1.801,1.801,168.0,CAN +2023-10-03 10:40:00,1.805,1.805,1.805,1.805,200.0,CAN +2023-10-03 10:39:00,1.805,1.81,1.8,1.81,6261.0,CAN +2023-10-03 10:38:00,1.805,1.805,1.8,1.805,5158.0,CAN +2023-10-03 10:37:00,1.81,1.81,1.801,1.801,4237.0,CAN +2023-10-03 10:36:00,1.81,1.81,1.81,1.81,546.0,CAN +2023-10-03 10:35:00,1.815,1.815,1.81,1.81,25782.0,CAN +2023-10-03 10:34:00,1.81,1.81,1.81,1.81,8174.0,CAN +2023-10-03 10:33:00,1.81,1.815,1.81,1.81,6511.0,CAN +2023-10-03 10:32:00,1.805,1.81,1.805,1.81,3415.0,CAN +2023-10-03 10:31:00,1.805,1.805,1.802,1.805,1310.0,CAN +2023-10-03 10:30:00,1.8,1.805,1.8,1.801,2946.0,CAN +2023-10-03 10:28:00,1.807,1.807,1.807,1.807,3000.0,CAN +2023-10-03 10:27:00,1.812,1.815,1.81,1.81,9544.0,CAN +2023-10-03 10:26:00,1.8,1.8,1.8,1.8,4323.0,CAN +2023-10-03 10:25:00,1.79,1.8,1.785,1.8,26860.0,CAN +2023-10-03 10:23:00,1.805,1.805,1.795,1.795,10424.0,CAN +2023-10-03 10:22:00,1.805,1.805,1.805,1.805,568.0,CAN +2023-10-03 10:21:00,1.805,1.805,1.8,1.802,3100.0,CAN +2023-10-03 10:20:00,1.8,1.81,1.8,1.8,1350.0,CAN +2023-10-03 10:19:00,1.795,1.795,1.795,1.795,115.0,CAN +2023-10-03 10:17:00,1.79,1.8,1.79,1.8,1916.0,CAN +2023-10-03 10:16:00,1.795,1.795,1.79,1.795,10757.0,CAN +2023-10-03 10:15:00,1.795,1.795,1.79,1.79,16809.0,CAN +2023-10-03 10:14:00,1.795,1.8,1.795,1.8,1333.0,CAN +2023-10-03 10:12:00,1.79,1.795,1.79,1.795,1200.0,CAN +2023-10-03 10:11:00,1.789,1.8,1.789,1.8,8370.0,CAN +2023-10-03 10:10:00,1.78,1.78,1.78,1.78,125.0,CAN +2023-10-03 10:07:00,1.78,1.785,1.78,1.785,814.0,CAN +2023-10-03 10:06:00,1.782,1.785,1.78,1.785,866.0,CAN +2023-10-03 10:05:00,1.78,1.78,1.78,1.78,2302.0,CAN +2023-10-03 10:04:00,1.79,1.79,1.78,1.79,8683.0,CAN +2023-10-03 10:03:00,1.798,1.798,1.79,1.79,1656.0,CAN +2023-10-03 10:02:00,1.8,1.805,1.8,1.8,9684.0,CAN +2023-10-03 10:01:00,1.8,1.8,1.8,1.8,202.0,CAN +2023-10-03 10:00:00,1.815,1.815,1.81,1.81,8022.0,CAN +2023-10-03 09:59:00,1.82,1.82,1.815,1.815,1411.0,CAN +2023-10-03 09:58:00,1.81,1.815,1.805,1.815,9673.0,CAN +2023-10-03 09:57:00,1.82,1.82,1.81,1.81,6102.0,CAN +2023-10-03 09:56:00,1.825,1.825,1.82,1.82,6624.0,CAN +2023-10-03 09:55:00,1.82,1.825,1.82,1.825,5396.0,CAN +2023-10-03 09:54:00,1.82,1.825,1.816,1.82,6450.0,CAN +2023-10-03 09:53:00,1.81,1.815,1.81,1.815,10276.0,CAN +2023-10-03 09:52:00,1.813,1.815,1.809,1.809,6965.0,CAN +2023-10-03 09:51:00,1.82,1.82,1.81,1.813,1439.0,CAN +2023-10-03 09:50:00,1.795,1.82,1.795,1.82,22215.0,CAN +2023-10-03 09:49:00,1.79,1.8,1.79,1.795,3809.0,CAN +2023-10-03 09:48:00,1.785,1.785,1.78,1.785,3305.0,CAN +2023-10-03 09:45:00,1.79,1.79,1.78,1.79,3288.0,CAN +2023-10-03 09:44:00,1.79,1.8,1.79,1.8,15942.0,CAN +2023-10-03 09:43:00,1.785,1.79,1.785,1.79,1898.0,CAN +2023-10-03 09:41:00,1.79,1.79,1.78,1.78,3723.0,CAN +2023-10-03 09:40:00,1.8,1.8,1.79,1.79,650.0,CAN +2023-10-03 09:39:00,1.795,1.8,1.795,1.8,500.0,CAN +2023-10-03 09:38:00,1.791,1.795,1.79,1.795,4852.0,CAN +2023-10-03 09:37:00,1.79,1.795,1.785,1.79,15052.0,CAN +2023-10-03 09:36:00,1.78,1.79,1.78,1.79,1374.0,CAN +2023-10-03 09:35:00,1.805,1.805,1.79,1.79,4868.0,CAN +2023-10-03 09:34:00,1.81,1.81,1.81,1.81,5000.0,CAN +2023-10-03 09:33:00,1.8,1.8,1.8,1.8,1053.0,CAN +2023-10-03 09:31:00,1.815,1.815,1.79,1.8,46616.0,CAN +2023-10-03 09:30:00,1.81,1.815,1.81,1.815,6422.0,CAN +2023-10-03 09:25:00,1.84,1.84,1.84,1.84,4.0,CAN +2023-10-03 09:15:00,1.81,1.81,1.81,1.81,5.0,CAN +2023-10-03 09:02:00,1.81,1.81,1.81,1.81,103.0,CAN +2023-10-03 08:47:00,1.81,1.81,1.81,1.81,900.0,CAN +2023-10-03 08:34:00,1.812,1.812,1.812,1.812,7.0,CAN +2023-10-03 08:18:00,1.84,1.84,1.84,1.84,1.0,CAN +2023-10-03 08:09:00,1.81,1.81,1.81,1.81,30.0,CAN +2023-10-03 08:01:00,1.89,1.89,1.89,1.89,1.0,CAN +2023-10-03 06:27:00,1.84,1.84,1.83,1.83,46.0,CAN +2023-10-03 04:48:00,1.84,1.84,1.84,1.84,6.0,CAN +2023-10-03 04:25:00,1.88,1.88,1.88,1.88,1.0,CAN +2023-10-03 04:00:00,1.88,1.89,1.88,1.89,712.0,CAN +2023-10-02 19:57:00,1.84,1.84,1.84,1.84,11.0,CAN +2023-10-02 18:31:00,1.84,1.84,1.84,1.84,50.0,CAN +2023-10-02 17:55:00,1.812,1.812,1.812,1.812,1200.0,CAN +2023-10-02 17:47:00,1.84,1.84,1.84,1.84,1.0,CAN +2023-10-02 17:42:00,1.84,1.84,1.84,1.84,14.0,CAN +2023-10-02 17:40:00,1.81,1.81,1.81,1.81,10.0,CAN +2023-10-02 17:36:00,1.84,1.84,1.84,1.84,22.0,CAN +2023-10-02 17:35:00,1.84,1.84,1.84,1.84,10.0,CAN +2023-10-02 16:48:00,1.84,1.84,1.84,1.84,515.0,CAN +2023-10-02 16:35:00,1.811,1.811,1.81,1.81,191.0,CAN +2023-10-02 16:14:00,1.82,1.82,1.82,1.82,5.0,CAN +2023-10-02 16:10:00,1.82,1.82,1.82,1.82,1.0,CAN +2023-10-02 16:01:00,1.84,1.84,1.84,1.84,430.0,CAN +2023-10-02 16:00:00,1.84,1.84,1.82,1.82,55824.0,CAN +2023-10-02 15:59:00,1.835,1.84,1.83,1.84,18112.0,CAN +2023-10-02 15:58:00,1.83,1.84,1.83,1.84,15407.0,CAN +2023-10-02 15:57:00,1.83,1.84,1.83,1.84,4314.0,CAN +2023-10-02 15:56:00,1.835,1.835,1.83,1.83,592.0,CAN +2023-10-02 15:55:00,1.84,1.84,1.83,1.835,12000.0,CAN +2023-10-02 15:54:00,1.84,1.84,1.831,1.831,3023.0,CAN +2023-10-02 15:53:00,1.84,1.84,1.839,1.84,4791.0,CAN +2023-10-02 15:52:00,1.835,1.84,1.83,1.84,514.0,CAN +2023-10-02 15:51:00,1.835,1.835,1.835,1.835,957.0,CAN +2023-10-02 15:50:00,1.84,1.84,1.83,1.83,891.0,CAN +2023-10-02 15:49:00,1.833,1.835,1.833,1.835,4285.0,CAN +2023-10-02 15:48:00,1.835,1.835,1.835,1.835,2586.0,CAN +2023-10-02 15:47:00,1.835,1.84,1.835,1.84,1531.0,CAN +2023-10-02 15:46:00,1.84,1.84,1.835,1.835,906.0,CAN +2023-10-02 15:45:00,1.84,1.84,1.84,1.84,368.0,CAN +2023-10-02 15:44:00,1.83,1.84,1.83,1.84,1414.0,CAN +2023-10-02 15:42:00,1.835,1.835,1.835,1.835,1414.0,CAN +2023-10-02 15:41:00,1.83,1.83,1.83,1.83,104.0,CAN +2023-10-02 15:40:00,1.831,1.84,1.831,1.835,1136.0,CAN +2023-10-02 15:39:00,1.837,1.837,1.835,1.835,616.0,CAN +2023-10-02 15:38:00,1.83,1.835,1.83,1.835,214.0,CAN +2023-10-02 15:37:00,1.84,1.84,1.83,1.835,805.0,CAN +2023-10-02 15:36:00,1.835,1.835,1.835,1.835,260.0,CAN +2023-10-02 15:35:00,1.84,1.84,1.835,1.835,1600.0,CAN +2023-10-02 15:34:00,1.835,1.84,1.835,1.84,6266.0,CAN +2023-10-02 15:33:00,1.835,1.835,1.83,1.83,600.0,CAN +2023-10-02 15:32:00,1.84,1.84,1.84,1.84,111.0,CAN +2023-10-02 15:29:00,1.835,1.84,1.835,1.835,912.0,CAN +2023-10-02 15:28:00,1.84,1.84,1.839,1.84,850.0,CAN +2023-10-02 15:25:00,1.837,1.837,1.833,1.833,1016.0,CAN +2023-10-02 15:24:00,1.835,1.835,1.835,1.835,2706.0,CAN +2023-10-02 15:23:00,1.835,1.84,1.835,1.84,302.0,CAN +2023-10-02 15:22:00,1.83,1.835,1.826,1.83,41348.0,CAN +2023-10-02 15:21:00,1.83,1.83,1.825,1.825,960.0,CAN +2023-10-02 15:20:00,1.825,1.83,1.825,1.83,722.0,CAN +2023-10-02 15:18:00,1.825,1.825,1.825,1.825,100.0,CAN +2023-10-02 15:17:00,1.825,1.825,1.825,1.825,269.0,CAN +2023-10-02 15:16:00,1.83,1.83,1.83,1.83,130.0,CAN +2023-10-02 15:14:00,1.829,1.829,1.829,1.829,100.0,CAN +2023-10-02 15:13:00,1.83,1.83,1.83,1.83,883.0,CAN +2023-10-02 15:12:00,1.83,1.83,1.83,1.83,300.0,CAN +2023-10-02 15:11:00,1.823,1.823,1.82,1.823,3800.0,CAN +2023-10-02 15:10:00,1.819,1.83,1.815,1.825,46120.0,CAN +2023-10-02 15:09:00,1.82,1.82,1.815,1.815,710.0,CAN +2023-10-02 15:08:00,1.813,1.813,1.812,1.813,100.0,CAN +2023-10-02 15:06:00,1.815,1.82,1.815,1.82,200.0,CAN +2023-10-02 15:04:00,1.819,1.819,1.819,1.819,355.0,CAN +2023-10-02 15:03:00,1.813,1.815,1.812,1.815,300.0,CAN +2023-10-02 15:01:00,1.815,1.82,1.815,1.82,1037.0,CAN +2023-10-02 15:00:00,1.82,1.82,1.812,1.813,200.0,CAN +2023-10-02 14:59:00,1.82,1.82,1.815,1.815,4052.0,CAN +2023-10-02 14:58:00,1.82,1.82,1.82,1.82,341.0,CAN +2023-10-02 14:57:00,1.81,1.815,1.81,1.815,403.0,CAN +2023-10-02 14:56:00,1.815,1.815,1.815,1.815,205.0,CAN +2023-10-02 14:55:00,1.815,1.815,1.815,1.815,100.0,CAN +2023-10-02 14:54:00,1.81,1.81,1.81,1.81,101.0,CAN +2023-10-02 14:53:00,1.82,1.82,1.81,1.81,349.0,CAN +2023-10-02 14:52:00,1.815,1.815,1.815,1.815,101.0,CAN +2023-10-02 14:51:00,1.81,1.81,1.81,1.81,110.0,CAN +2023-10-02 14:50:00,1.814,1.815,1.81,1.815,475.0,CAN +2023-10-02 14:48:00,1.81,1.815,1.81,1.815,252.0,CAN +2023-10-02 14:45:00,1.81,1.813,1.81,1.811,858.0,CAN +2023-10-02 14:44:00,1.819,1.819,1.81,1.815,1124.0,CAN +2023-10-02 14:43:00,1.815,1.815,1.81,1.81,1274.0,CAN +2023-10-02 14:42:00,1.81,1.81,1.81,1.81,100.0,CAN +2023-10-02 14:41:00,1.81,1.811,1.81,1.811,7256.0,CAN +2023-10-02 14:40:00,1.82,1.82,1.82,1.82,141.0,CAN +2023-10-02 14:39:00,1.82,1.82,1.815,1.815,200.0,CAN +2023-10-02 14:38:00,1.81,1.81,1.81,1.81,160.0,CAN +2023-10-02 14:37:00,1.82,1.82,1.81,1.815,3594.0,CAN +2023-10-02 14:35:00,1.816,1.82,1.81,1.815,450.0,CAN +2023-10-02 14:32:00,1.81,1.81,1.81,1.81,110.0,CAN +2023-10-02 14:31:00,1.81,1.81,1.81,1.81,120.0,CAN +2023-10-02 14:30:00,1.81,1.81,1.81,1.81,100.0,CAN +2023-10-02 14:29:00,1.82,1.825,1.815,1.815,10147.0,CAN +2023-10-02 14:28:00,1.83,1.83,1.825,1.825,200.0,CAN +2023-10-02 14:27:00,1.823,1.823,1.822,1.823,100.0,CAN +2023-10-02 14:24:00,1.823,1.823,1.822,1.823,115.0,CAN +2023-10-02 14:20:00,1.83,1.83,1.83,1.83,12711.0,CAN +2023-10-02 14:18:00,1.835,1.84,1.83,1.835,2500.0,CAN +2023-10-02 14:15:00,1.835,1.835,1.835,1.835,1095.0,CAN +2023-10-02 14:13:00,1.835,1.839,1.83,1.835,14300.0,CAN +2023-10-02 14:12:00,1.83,1.835,1.82,1.83,52055.0,CAN +2023-10-02 14:11:00,1.825,1.83,1.82,1.82,5905.0,CAN +2023-10-02 14:10:00,1.82,1.827,1.82,1.825,2801.0,CAN +2023-10-02 14:09:00,1.845,1.845,1.82,1.82,72496.0,CAN +2023-10-02 14:06:00,1.847,1.85,1.847,1.85,559.0,CAN +2023-10-02 14:05:00,1.85,1.85,1.85,1.85,200.0,CAN +2023-10-02 14:04:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-02 14:03:00,1.84,1.84,1.84,1.84,280.0,CAN +2023-10-02 14:01:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-02 14:00:00,1.845,1.845,1.84,1.84,201.0,CAN +2023-10-02 13:59:00,1.85,1.85,1.845,1.845,200.0,CAN +2023-10-02 13:58:00,1.845,1.845,1.843,1.845,1423.0,CAN +2023-10-02 13:57:00,1.84,1.85,1.84,1.843,600.0,CAN +2023-10-02 13:56:00,1.84,1.84,1.84,1.84,400.0,CAN +2023-10-02 13:54:00,1.84,1.845,1.84,1.845,407.0,CAN +2023-10-02 13:53:00,1.85,1.85,1.848,1.848,402.0,CAN +2023-10-02 13:52:00,1.845,1.845,1.845,1.845,300.0,CAN +2023-10-02 13:51:00,1.845,1.845,1.845,1.845,388.0,CAN +2023-10-02 13:50:00,1.84,1.84,1.84,1.84,2107.0,CAN +2023-10-02 13:49:00,1.85,1.85,1.84,1.84,300.0,CAN +2023-10-02 13:47:00,1.845,1.85,1.845,1.85,1200.0,CAN +2023-10-02 13:46:00,1.843,1.843,1.842,1.843,104.0,CAN +2023-10-02 13:45:00,1.85,1.85,1.85,1.85,388.0,CAN +2023-10-02 13:44:00,1.85,1.85,1.845,1.845,201.0,CAN +2023-10-02 13:43:00,1.843,1.843,1.842,1.843,258.0,CAN +2023-10-02 13:42:00,1.84,1.84,1.84,1.84,101.0,CAN +2023-10-02 13:40:00,1.85,1.85,1.842,1.843,232.0,CAN +2023-10-02 13:39:00,1.845,1.845,1.845,1.845,200.0,CAN +2023-10-02 13:38:00,1.845,1.845,1.845,1.845,486.0,CAN +2023-10-02 13:37:00,1.845,1.845,1.84,1.845,310.0,CAN +2023-10-02 13:36:00,1.85,1.85,1.85,1.85,201.0,CAN +2023-10-02 13:35:00,1.845,1.845,1.845,1.845,156.0,CAN +2023-10-02 13:34:00,1.845,1.845,1.845,1.845,246.0,CAN +2023-10-02 13:33:00,1.845,1.845,1.845,1.845,122.0,CAN +2023-10-02 13:32:00,1.85,1.85,1.85,1.85,6500.0,CAN +2023-10-02 13:31:00,1.85,1.85,1.85,1.85,103.0,CAN +2023-10-02 13:30:00,1.845,1.845,1.845,1.845,100.0,CAN +2023-10-02 13:28:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-02 13:27:00,1.85,1.85,1.845,1.845,300.0,CAN +2023-10-02 13:24:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-02 13:22:00,1.85,1.85,1.84,1.84,1018.0,CAN +2023-10-02 13:21:00,1.85,1.85,1.85,1.85,316.0,CAN +2023-10-02 13:20:00,1.84,1.85,1.84,1.85,15044.0,CAN +2023-10-02 13:19:00,1.835,1.84,1.832,1.833,12266.0,CAN +2023-10-02 13:18:00,1.84,1.84,1.84,1.84,672.0,CAN +2023-10-02 13:17:00,1.835,1.835,1.835,1.835,100.0,CAN +2023-10-02 13:16:00,1.84,1.84,1.84,1.84,900.0,CAN +2023-10-02 13:14:00,1.835,1.835,1.835,1.835,462.0,CAN +2023-10-02 13:13:00,1.835,1.835,1.835,1.835,136.0,CAN +2023-10-02 13:11:00,1.835,1.835,1.835,1.835,120.0,CAN +2023-10-02 13:09:00,1.84,1.84,1.838,1.838,400.0,CAN +2023-10-02 13:08:00,1.835,1.835,1.835,1.835,103.0,CAN +2023-10-02 13:07:00,1.83,1.835,1.83,1.835,7482.0,CAN +2023-10-02 13:06:00,1.83,1.83,1.825,1.83,1331.0,CAN +2023-10-02 13:05:00,1.83,1.83,1.83,1.83,3533.0,CAN +2023-10-02 13:04:00,1.83,1.83,1.83,1.83,201.0,CAN +2023-10-02 13:01:00,1.84,1.84,1.84,1.84,101.0,CAN +2023-10-02 13:00:00,1.83,1.83,1.83,1.83,105.0,CAN +2023-10-02 12:59:00,1.83,1.83,1.83,1.83,400.0,CAN +2023-10-02 12:57:00,1.83,1.83,1.83,1.83,100.0,CAN +2023-10-02 12:56:00,1.83,1.83,1.83,1.83,5368.0,CAN +2023-10-02 12:55:00,1.838,1.838,1.835,1.835,789.0,CAN +2023-10-02 12:54:00,1.83,1.83,1.83,1.83,100.0,CAN +2023-10-02 12:52:00,1.83,1.835,1.83,1.835,2547.0,CAN +2023-10-02 12:50:00,1.835,1.835,1.83,1.83,1901.0,CAN +2023-10-02 12:49:00,1.835,1.835,1.83,1.83,300.0,CAN +2023-10-02 12:48:00,1.84,1.84,1.84,1.84,301.0,CAN +2023-10-02 12:46:00,1.833,1.833,1.832,1.833,100.0,CAN +2023-10-02 12:43:00,1.84,1.84,1.84,1.84,302.0,CAN +2023-10-02 12:42:00,1.835,1.838,1.835,1.838,531.0,CAN +2023-10-02 12:41:00,1.83,1.83,1.83,1.83,200.0,CAN +2023-10-02 12:40:00,1.83,1.835,1.83,1.835,393.0,CAN +2023-10-02 12:39:00,1.833,1.833,1.832,1.833,100.0,CAN +2023-10-02 12:38:00,1.835,1.835,1.835,1.835,700.0,CAN +2023-10-02 12:37:00,1.835,1.835,1.835,1.835,1658.0,CAN +2023-10-02 12:36:00,1.84,1.84,1.835,1.84,2621.0,CAN +2023-10-02 12:35:00,1.835,1.835,1.835,1.835,204.0,CAN +2023-10-02 12:34:00,1.84,1.84,1.835,1.835,1825.0,CAN +2023-10-02 12:33:00,1.84,1.84,1.84,1.84,494.0,CAN +2023-10-02 12:32:00,1.84,1.84,1.834,1.835,2255.0,CAN +2023-10-02 12:31:00,1.835,1.835,1.832,1.833,223.0,CAN +2023-10-02 12:30:00,1.84,1.84,1.835,1.835,400.0,CAN +2023-10-02 12:29:00,1.84,1.84,1.83,1.83,12695.0,CAN +2023-10-02 12:28:00,1.845,1.845,1.84,1.84,1101.0,CAN +2023-10-02 12:27:00,1.841,1.845,1.84,1.845,8286.0,CAN +2023-10-02 12:25:00,1.845,1.845,1.845,1.845,100.0,CAN +2023-10-02 12:24:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-02 12:23:00,1.845,1.845,1.845,1.845,102.0,CAN +2023-10-02 12:22:00,1.845,1.85,1.845,1.85,588.0,CAN +2023-10-02 12:21:00,1.845,1.845,1.845,1.845,100.0,CAN +2023-10-02 12:19:00,1.845,1.85,1.845,1.846,3800.0,CAN +2023-10-02 12:17:00,1.846,1.849,1.845,1.845,1100.0,CAN +2023-10-02 12:15:00,1.84,1.85,1.84,1.84,42816.0,CAN +2023-10-02 12:13:00,1.83,1.83,1.829,1.83,3165.0,CAN +2023-10-02 12:09:00,1.818,1.83,1.815,1.825,62832.0,CAN +2023-10-02 12:08:00,1.815,1.815,1.815,1.815,100.0,CAN +2023-10-02 12:07:00,1.825,1.825,1.813,1.813,3967.0,CAN +2023-10-02 12:06:00,1.825,1.825,1.825,1.825,100.0,CAN +2023-10-02 12:05:00,1.825,1.825,1.825,1.825,1100.0,CAN +2023-10-02 12:04:00,1.83,1.83,1.825,1.83,14032.0,CAN +2023-10-02 12:03:00,1.83,1.83,1.83,1.83,101.0,CAN +2023-10-02 12:02:00,1.83,1.83,1.83,1.83,100.0,CAN +2023-10-02 12:00:00,1.83,1.83,1.83,1.83,170.0,CAN +2023-10-02 11:59:00,1.831,1.835,1.83,1.835,4373.0,CAN +2023-10-02 11:57:00,1.835,1.835,1.835,1.835,303.0,CAN +2023-10-02 11:56:00,1.84,1.84,1.835,1.835,2605.0,CAN +2023-10-02 11:54:00,1.833,1.84,1.833,1.84,4716.0,CAN +2023-10-02 11:53:00,1.82,1.84,1.82,1.835,57428.0,CAN +2023-10-02 11:52:00,1.82,1.82,1.82,1.82,3437.0,CAN +2023-10-02 11:51:00,1.82,1.82,1.82,1.82,13927.0,CAN +2023-10-02 11:50:00,1.82,1.82,1.82,1.82,100.0,CAN +2023-10-02 11:49:00,1.82,1.82,1.82,1.82,127.0,CAN +2023-10-02 11:48:00,1.82,1.82,1.82,1.82,266.0,CAN +2023-10-02 11:47:00,1.82,1.83,1.82,1.821,4327.0,CAN +2023-10-02 11:46:00,1.83,1.83,1.82,1.82,20382.0,CAN +2023-10-02 11:45:00,1.835,1.835,1.835,1.835,763.0,CAN +2023-10-02 11:44:00,1.83,1.83,1.83,1.83,1609.0,CAN +2023-10-02 11:43:00,1.835,1.835,1.835,1.835,310.0,CAN +2023-10-02 11:42:00,1.83,1.83,1.83,1.83,100.0,CAN +2023-10-02 11:40:00,1.83,1.839,1.83,1.839,2456.0,CAN +2023-10-02 11:38:00,1.83,1.83,1.83,1.83,716.0,CAN +2023-10-02 11:37:00,1.83,1.835,1.83,1.835,6957.0,CAN +2023-10-02 11:36:00,1.83,1.835,1.83,1.835,6736.0,CAN +2023-10-02 11:35:00,1.835,1.835,1.835,1.835,250.0,CAN +2023-10-02 11:34:00,1.833,1.84,1.832,1.835,1250.0,CAN +2023-10-02 11:33:00,1.84,1.84,1.84,1.84,710.0,CAN +2023-10-02 11:32:00,1.835,1.838,1.835,1.838,918.0,CAN +2023-10-02 11:31:00,1.833,1.833,1.832,1.833,144.0,CAN +2023-10-02 11:30:00,1.84,1.84,1.835,1.835,2692.0,CAN +2023-10-02 11:27:00,1.84,1.84,1.83,1.83,1703.0,CAN +2023-10-02 11:26:00,1.84,1.84,1.836,1.84,3050.0,CAN +2023-10-02 11:25:00,1.842,1.842,1.84,1.84,8386.0,CAN +2023-10-02 11:24:00,1.85,1.85,1.85,1.85,200.0,CAN +2023-10-02 11:23:00,1.84,1.845,1.835,1.84,7190.0,CAN +2023-10-02 11:22:00,1.83,1.84,1.83,1.84,2355.0,CAN +2023-10-02 11:21:00,1.835,1.835,1.835,1.835,203.0,CAN +2023-10-02 11:20:00,1.83,1.835,1.83,1.83,4700.0,CAN +2023-10-02 11:18:00,1.825,1.83,1.825,1.83,10595.0,CAN +2023-10-02 11:17:00,1.835,1.835,1.825,1.83,9933.0,CAN +2023-10-02 11:15:00,1.83,1.836,1.83,1.836,1220.0,CAN +2023-10-02 11:14:00,1.83,1.835,1.83,1.835,539.0,CAN +2023-10-02 11:13:00,1.84,1.84,1.83,1.83,2502.0,CAN +2023-10-02 11:12:00,1.835,1.835,1.835,1.835,280.0,CAN +2023-10-02 11:11:00,1.83,1.842,1.83,1.832,39375.0,CAN +2023-10-02 11:10:00,1.83,1.835,1.82,1.825,31085.0,CAN +2023-10-02 11:09:00,1.83,1.834,1.82,1.83,21533.0,CAN +2023-10-02 11:08:00,1.83,1.834,1.83,1.83,11825.0,CAN +2023-10-02 11:07:00,1.83,1.835,1.83,1.835,222.0,CAN +2023-10-02 11:05:00,1.835,1.835,1.83,1.83,3667.0,CAN +2023-10-02 11:04:00,1.835,1.835,1.835,1.835,120.0,CAN +2023-10-02 11:02:00,1.84,1.84,1.84,1.84,1001.0,CAN +2023-10-02 11:01:00,1.84,1.84,1.833,1.833,10900.0,CAN +2023-10-02 11:00:00,1.84,1.84,1.84,1.84,228.0,CAN +2023-10-02 10:59:00,1.83,1.84,1.83,1.835,7221.0,CAN +2023-10-02 10:58:00,1.825,1.83,1.825,1.83,2020.0,CAN +2023-10-02 10:57:00,1.83,1.834,1.82,1.825,18435.0,CAN +2023-10-02 10:56:00,1.83,1.83,1.825,1.83,12953.0,CAN +2023-10-02 10:55:00,1.83,1.83,1.825,1.825,8630.0,CAN +2023-10-02 10:53:00,1.84,1.84,1.83,1.832,590.0,CAN +2023-10-02 10:50:00,1.831,1.837,1.831,1.837,10510.0,CAN +2023-10-02 10:49:00,1.84,1.84,1.835,1.835,7022.0,CAN +2023-10-02 10:48:00,1.85,1.85,1.842,1.845,2252.0,CAN +2023-10-02 10:47:00,1.85,1.85,1.845,1.845,700.0,CAN +2023-10-02 10:46:00,1.85,1.854,1.85,1.854,28403.0,CAN +2023-10-02 10:45:00,1.85,1.85,1.85,1.85,100.0,CAN +2023-10-02 10:44:00,1.85,1.85,1.84,1.84,3022.0,CAN +2023-10-02 10:43:00,1.845,1.845,1.845,1.845,605.0,CAN +2023-10-02 10:42:00,1.85,1.85,1.85,1.85,6722.0,CAN +2023-10-02 10:41:00,1.855,1.855,1.85,1.852,5055.0,CAN +2023-10-02 10:40:00,1.85,1.859,1.85,1.859,4405.0,CAN +2023-10-02 10:39:00,1.85,1.85,1.85,1.85,1001.0,CAN +2023-10-02 10:38:00,1.85,1.85,1.845,1.845,8960.0,CAN +2023-10-02 10:36:00,1.85,1.86,1.85,1.855,2160.0,CAN +2023-10-02 10:35:00,1.85,1.85,1.845,1.85,20171.0,CAN +2023-10-02 10:34:00,1.85,1.855,1.846,1.85,10572.0,CAN +2023-10-02 10:33:00,1.85,1.85,1.84,1.85,16244.0,CAN +2023-10-02 10:32:00,1.85,1.86,1.85,1.86,22035.0,CAN +2023-10-02 10:31:00,1.85,1.85,1.85,1.85,1007.0,CAN +2023-10-02 10:30:00,1.84,1.85,1.84,1.846,2736.0,CAN +2023-10-02 10:29:00,1.84,1.85,1.84,1.85,13939.0,CAN +2023-10-02 10:28:00,1.831,1.831,1.831,1.831,110.0,CAN +2023-10-02 10:27:00,1.83,1.83,1.826,1.83,20340.0,CAN +2023-10-02 10:26:00,1.847,1.847,1.83,1.835,11746.0,CAN +2023-10-02 10:25:00,1.85,1.85,1.84,1.84,2752.0,CAN +2023-10-02 10:24:00,1.84,1.845,1.835,1.845,11152.0,CAN +2023-10-02 10:23:00,1.84,1.84,1.837,1.837,1192.0,CAN +2023-10-02 10:22:00,1.835,1.835,1.83,1.83,1110.0,CAN +2023-10-02 10:21:00,1.83,1.834,1.83,1.83,908.0,CAN +2023-10-02 10:19:00,1.849,1.849,1.83,1.83,20170.0,CAN +2023-10-02 10:18:00,1.845,1.845,1.841,1.842,8736.0,CAN +2023-10-02 10:16:00,1.85,1.85,1.845,1.845,1703.0,CAN +2023-10-02 10:15:00,1.85,1.85,1.85,1.85,2930.0,CAN +2023-10-02 10:14:00,1.851,1.855,1.85,1.85,8284.0,CAN +2023-10-02 10:13:00,1.87,1.87,1.85,1.86,19842.0,CAN +2023-10-02 10:12:00,1.875,1.875,1.87,1.87,366.0,CAN +2023-10-02 10:11:00,1.875,1.88,1.873,1.88,4266.0,CAN +2023-10-02 10:10:00,1.875,1.875,1.871,1.871,2976.0,CAN +2023-10-02 10:09:00,1.875,1.875,1.875,1.875,371.0,CAN +2023-10-02 10:08:00,1.88,1.88,1.88,1.88,1049.0,CAN +2023-10-02 10:07:00,1.87,1.88,1.87,1.88,6897.0,CAN +2023-10-02 10:06:00,1.875,1.88,1.875,1.88,3300.0,CAN +2023-10-02 10:05:00,1.885,1.89,1.875,1.875,15004.0,CAN +2023-10-02 10:04:00,1.89,1.89,1.885,1.885,7974.0,CAN +2023-10-02 10:03:00,1.9,1.9,1.89,1.9,2050.0,CAN +2023-10-02 10:02:00,1.9,1.9,1.89,1.89,7400.0,CAN +2023-10-02 10:01:00,1.9,1.909,1.895,1.9,16455.0,CAN +2023-10-02 10:00:00,1.885,1.91,1.885,1.9,8923.0,CAN +2023-10-02 09:59:00,1.89,1.89,1.88,1.885,3146.0,CAN +2023-10-02 09:58:00,1.885,1.888,1.881,1.888,1193.0,CAN +2023-10-02 09:57:00,1.88,1.89,1.88,1.885,10683.0,CAN +2023-10-02 09:56:00,1.875,1.88,1.875,1.88,4647.0,CAN +2023-10-02 09:55:00,1.88,1.881,1.88,1.88,16153.0,CAN +2023-10-02 09:54:00,1.87,1.88,1.866,1.88,4640.0,CAN +2023-10-02 09:53:00,1.86,1.86,1.85,1.86,49518.0,CAN +2023-10-02 09:52:00,1.87,1.87,1.86,1.87,45391.0,CAN +2023-10-02 09:51:00,1.88,1.88,1.88,1.88,3760.0,CAN +2023-10-02 09:50:00,1.889,1.889,1.88,1.88,1655.0,CAN +2023-10-02 09:49:00,1.89,1.89,1.886,1.888,31454.0,CAN +2023-10-02 09:48:00,1.87,1.885,1.87,1.885,10481.0,CAN +2023-10-02 09:47:00,1.88,1.88,1.872,1.872,32666.0,CAN +2023-10-02 09:46:00,1.89,1.89,1.885,1.885,6481.0,CAN +2023-10-02 09:45:00,1.88,1.88,1.88,1.88,2929.0,CAN +2023-10-02 09:44:00,1.88,1.89,1.88,1.89,8539.0,CAN +2023-10-02 09:43:00,1.875,1.88,1.873,1.875,1728.0,CAN +2023-10-02 09:42:00,1.879,1.88,1.876,1.88,2763.0,CAN +2023-10-02 09:41:00,1.878,1.88,1.878,1.88,1273.0,CAN +2023-10-02 09:40:00,1.89,1.89,1.87,1.87,6745.0,CAN +2023-10-02 09:39:00,1.9,1.91,1.89,1.895,12681.0,CAN +2023-10-02 09:38:00,1.894,1.899,1.89,1.89,14257.0,CAN +2023-10-02 09:37:00,1.895,1.9,1.88,1.89,27415.0,CAN +2023-10-02 09:36:00,1.9,1.91,1.895,1.895,38611.0,CAN +2023-10-02 09:35:00,1.899,1.899,1.888,1.89,14565.0,CAN +2023-10-02 09:34:00,1.88,1.891,1.88,1.891,18247.0,CAN +2023-10-02 09:33:00,1.88,1.89,1.875,1.89,11129.0,CAN +2023-10-02 09:32:00,1.872,1.88,1.852,1.88,16637.0,CAN +2023-10-02 09:31:00,1.85,1.875,1.84,1.871,26991.0,CAN +2023-10-02 09:30:00,1.85,1.86,1.84,1.848,24715.0,CAN +2023-10-02 09:29:00,1.87,1.87,1.87,1.87,244.0,CAN +2023-10-02 09:28:00,1.87,1.87,1.87,1.87,202.0,CAN +2023-10-02 09:27:00,1.87,1.88,1.87,1.88,297.0,CAN +2023-10-02 09:25:00,1.86,1.87,1.86,1.87,3776.0,CAN +2023-10-02 09:22:00,1.87,1.87,1.87,1.87,3000.0,CAN +2023-10-02 09:19:00,1.86,1.86,1.86,1.86,304.0,CAN +2023-10-02 09:17:00,1.87,1.87,1.86,1.86,122.0,CAN +2023-10-02 09:16:00,1.87,1.87,1.87,1.87,50.0,CAN +2023-10-02 09:14:00,1.86,1.86,1.86,1.86,80.0,CAN +2023-10-02 09:12:00,1.86,1.86,1.86,1.86,50.0,CAN +2023-10-02 09:11:00,1.86,1.87,1.86,1.87,125.0,CAN +2023-10-02 09:04:00,1.87,1.87,1.87,1.87,20.0,CAN +2023-10-02 09:02:00,1.87,1.88,1.87,1.87,363.0,CAN +2023-10-02 08:58:00,1.87,1.87,1.87,1.87,10.0,CAN +2023-10-02 08:57:00,1.87,1.88,1.87,1.88,500.0,CAN +2023-10-02 08:43:00,1.87,1.88,1.87,1.88,2000.0,CAN +2023-10-02 08:40:00,1.88,1.88,1.88,1.88,200.0,CAN +2023-10-02 08:38:00,1.87,1.87,1.87,1.87,7.0,CAN +2023-10-02 08:35:00,1.87,1.87,1.87,1.87,1160.0,CAN +2023-10-02 08:28:00,1.87,1.87,1.87,1.87,500.0,CAN +2023-10-02 08:26:00,1.88,1.88,1.88,1.88,20.0,CAN +2023-10-02 08:25:00,1.88,1.88,1.87,1.87,233.0,CAN +2023-10-02 08:23:00,1.879,1.879,1.879,1.879,2.0,CAN +2023-10-02 08:21:00,1.87,1.87,1.87,1.87,20.0,CAN +2023-10-02 08:12:00,1.87,1.87,1.87,1.87,50.0,CAN +2023-10-02 08:11:00,1.88,1.88,1.88,1.88,3000.0,CAN +2023-10-02 08:04:00,1.888,1.888,1.888,1.888,10.0,CAN +2023-10-02 08:03:00,1.87,1.87,1.87,1.87,200.0,CAN +2023-10-02 08:01:00,1.94,1.94,1.94,1.94,105.0,CAN +2023-10-02 08:00:00,1.83,1.89,1.83,1.88,12555.0,CAN +2023-10-02 07:30:00,1.86,1.86,1.86,1.86,200.0,CAN +2023-10-02 07:20:00,1.89,1.89,1.89,1.89,1248.0,CAN +2023-10-02 07:19:00,1.89,1.89,1.89,1.89,24.0,CAN +2023-10-02 07:15:00,1.89,1.89,1.89,1.89,2.0,CAN +2023-10-02 07:10:00,1.86,1.89,1.86,1.88,1536.0,CAN +2023-10-02 07:00:00,1.85,1.85,1.85,1.85,24.0,CAN +2023-10-02 06:37:00,1.89,1.89,1.88,1.88,240.0,CAN +2023-10-02 06:22:00,1.89,1.89,1.89,1.89,60.0,CAN +2023-10-02 06:20:00,1.9,1.9,1.9,1.9,1000.0,CAN +2023-10-02 06:11:00,1.9,1.9,1.9,1.9,100.0,CAN +2023-10-02 06:06:00,1.91,1.93,1.91,1.92,299.0,CAN +2023-10-02 04:48:00,1.89,1.89,1.89,1.89,3433.0,CAN +2023-10-02 04:46:00,1.91,1.91,1.91,1.91,1.0,CAN +2023-10-02 04:09:00,1.91,1.98,1.89,1.9,2621.0,CAN +2023-10-02 04:07:00,1.89,1.89,1.89,1.89,1000.0,CAN +2023-10-02 04:00:00,1.88,1.88,1.88,1.88,301.0,CAN +2023-09-29 18:52:00,1.81,1.81,1.81,1.81,1.0,CAN +2023-09-29 17:09:00,1.81,1.81,1.81,1.81,30.0,CAN +2023-09-29 17:05:00,1.81,1.81,1.81,1.81,50.0,CAN +2023-09-29 16:40:00,1.81,1.81,1.81,1.81,4000.0,CAN +2023-09-29 16:39:00,1.81,1.81,1.81,1.81,3000.0,CAN +2023-09-29 16:38:00,1.81,1.81,1.79,1.79,150.0,CAN +2023-09-29 16:24:00,1.79,1.79,1.79,1.79,1.0,CAN +2023-09-29 16:20:00,1.81,1.81,1.81,1.81,100.0,CAN +2023-09-29 16:15:00,1.79,1.79,1.79,1.79,30.0,CAN +2023-09-29 16:09:00,1.792,1.792,1.791,1.792,1.0,CAN +2023-09-29 16:02:00,1.82,1.82,1.82,1.82,406.0,CAN +2023-09-29 16:01:00,1.809,1.809,1.809,1.809,5.0,CAN +2023-09-29 16:00:00,1.82,1.82,1.81,1.81,68003.0,CAN +2023-09-29 15:59:00,1.815,1.82,1.81,1.82,8681.0,CAN +2023-09-29 15:58:00,1.815,1.82,1.815,1.815,900.0,CAN +2023-09-29 15:57:00,1.82,1.82,1.815,1.815,1528.0,CAN +2023-09-29 15:56:00,1.815,1.82,1.814,1.82,640.0,CAN +2023-09-29 15:55:00,1.82,1.83,1.815,1.815,38616.0,CAN +2023-09-29 15:54:00,1.82,1.83,1.82,1.825,34790.0,CAN +2023-09-29 15:53:00,1.82,1.82,1.819,1.819,5198.0,CAN +2023-09-29 15:52:00,1.82,1.82,1.815,1.82,791.0,CAN +2023-09-29 15:50:00,1.82,1.82,1.815,1.815,201.0,CAN +2023-09-29 15:49:00,1.82,1.82,1.82,1.82,360.0,CAN +2023-09-29 15:47:00,1.82,1.82,1.815,1.82,505.0,CAN +2023-09-29 15:46:00,1.82,1.82,1.82,1.82,204.0,CAN +2023-09-29 15:45:00,1.82,1.82,1.818,1.818,484.0,CAN +2023-09-29 15:44:00,1.82,1.82,1.82,1.82,181.0,CAN +2023-09-29 15:43:00,1.815,1.815,1.815,1.815,125.0,CAN +2023-09-29 15:42:00,1.82,1.82,1.82,1.82,176.0,CAN +2023-09-29 15:41:00,1.82,1.82,1.82,1.82,900.0,CAN +2023-09-29 15:40:00,1.819,1.82,1.819,1.82,7414.0,CAN +2023-09-29 15:38:00,1.81,1.815,1.81,1.815,227.0,CAN +2023-09-29 15:33:00,1.81,1.815,1.81,1.815,223.0,CAN +2023-09-29 15:31:00,1.81,1.818,1.81,1.818,2401.0,CAN +2023-09-29 15:28:00,1.81,1.82,1.81,1.82,300.0,CAN +2023-09-29 15:27:00,1.81,1.81,1.81,1.81,113.0,CAN +2023-09-29 15:26:00,1.815,1.815,1.815,1.815,152.0,CAN +2023-09-29 15:25:00,1.815,1.815,1.815,1.815,112.0,CAN +2023-09-29 15:24:00,1.815,1.815,1.815,1.815,102.0,CAN +2023-09-29 15:23:00,1.82,1.82,1.82,1.82,100.0,CAN +2023-09-29 15:22:00,1.81,1.818,1.81,1.815,590.0,CAN +2023-09-29 15:20:00,1.815,1.815,1.815,1.815,400.0,CAN +2023-09-29 15:19:00,1.815,1.815,1.815,1.815,1000.0,CAN +2023-09-29 15:17:00,1.815,1.815,1.815,1.815,100.0,CAN +2023-09-29 15:16:00,1.82,1.82,1.82,1.82,100.0,CAN +2023-09-29 15:15:00,1.82,1.82,1.82,1.82,102.0,CAN +2023-09-29 15:13:00,1.818,1.818,1.818,1.818,114.0,CAN +2023-09-29 15:09:00,1.82,1.82,1.82,1.82,414.0,CAN +2023-09-29 15:08:00,1.82,1.82,1.82,1.82,1566.0,CAN +2023-09-29 15:05:00,1.81,1.81,1.81,1.81,9462.0,CAN +2023-09-29 15:04:00,1.81,1.81,1.81,1.81,8829.0,CAN +2023-09-29 15:03:00,1.81,1.815,1.81,1.815,2300.0,CAN +2023-09-29 15:02:00,1.815,1.815,1.815,1.815,679.0,CAN +2023-09-29 15:01:00,1.815,1.815,1.815,1.815,730.0,CAN +2023-09-29 14:56:00,1.819,1.819,1.819,1.819,286.0,CAN +2023-09-29 14:55:00,1.82,1.82,1.818,1.819,6626.0,CAN +2023-09-29 14:54:00,1.815,1.815,1.815,1.815,216.0,CAN +2023-09-29 14:53:00,1.81,1.815,1.81,1.815,21531.0,CAN +2023-09-29 14:51:00,1.805,1.805,1.805,1.805,111.0,CAN +2023-09-29 14:50:00,1.81,1.81,1.805,1.805,1700.0,CAN +2023-09-29 14:49:00,1.81,1.81,1.81,1.81,18175.0,CAN +2023-09-29 14:48:00,1.81,1.81,1.81,1.81,2020.0,CAN +2023-09-29 14:47:00,1.81,1.815,1.81,1.81,1510.0,CAN +2023-09-29 14:46:00,1.81,1.81,1.81,1.81,400.0,CAN +2023-09-29 14:45:00,1.815,1.815,1.815,1.815,401.0,CAN +2023-09-29 14:44:00,1.81,1.81,1.81,1.81,2924.0,CAN +2023-09-29 14:43:00,1.81,1.81,1.81,1.81,200.0,CAN +2023-09-29 14:42:00,1.8,1.81,1.8,1.8,10201.0,CAN +2023-09-29 14:37:00,1.81,1.81,1.81,1.81,320.0,CAN +2023-09-29 14:36:00,1.805,1.805,1.805,1.805,450.0,CAN +2023-09-29 14:34:00,1.81,1.81,1.81,1.81,128.0,CAN +2023-09-29 14:32:00,1.809,1.809,1.809,1.809,2005.0,CAN +2023-09-29 14:31:00,1.805,1.805,1.805,1.805,100.0,CAN +2023-09-29 14:30:00,1.8,1.8,1.8,1.8,600.0,CAN +2023-09-29 14:29:00,1.808,1.808,1.8,1.8,5437.0,CAN +2023-09-29 14:28:00,1.81,1.81,1.81,1.81,400.0,CAN +2023-09-29 14:26:00,1.81,1.81,1.81,1.81,1000.0,CAN +2023-09-29 14:24:00,1.81,1.81,1.81,1.81,1127.0,CAN +2023-09-29 14:23:00,1.805,1.81,1.805,1.81,1003.0,CAN +2023-09-29 14:22:00,1.795,1.8,1.795,1.8,12796.0,CAN +2023-09-29 14:21:00,1.8,1.8,1.8,1.8,102.0,CAN +2023-09-29 14:06:00,1.8,1.8,1.8,1.8,2513.0,CAN +2023-09-29 14:05:00,1.8,1.8,1.8,1.8,800.0,CAN +2023-09-29 14:04:00,1.8,1.8,1.8,1.8,14932.0,CAN +2023-09-29 14:03:00,1.795,1.8,1.795,1.8,38030.0,CAN +2023-09-29 14:02:00,1.8,1.8,1.8,1.8,400.0,CAN +2023-09-29 14:00:00,1.8,1.8,1.795,1.795,14182.0,CAN +2023-09-29 13:59:00,1.8,1.8,1.8,1.8,2753.0,CAN +2023-09-29 13:58:00,1.805,1.805,1.8,1.8,953.0,CAN +2023-09-29 13:57:00,1.805,1.805,1.805,1.805,209.0,CAN +2023-09-29 13:53:00,1.8,1.8,1.8,1.8,3758.0,CAN +2023-09-29 13:52:00,1.8,1.8,1.8,1.8,2352.0,CAN +2023-09-29 13:51:00,1.8,1.8,1.8,1.8,1072.0,CAN +2023-09-29 13:50:00,1.805,1.805,1.805,1.805,235.0,CAN +2023-09-29 13:49:00,1.81,1.81,1.81,1.81,26222.0,CAN +2023-09-29 13:48:00,1.81,1.81,1.81,1.81,3454.0,CAN +2023-09-29 13:47:00,1.811,1.811,1.811,1.811,109.0,CAN +2023-09-29 13:46:00,1.82,1.82,1.82,1.82,12841.0,CAN +2023-09-29 13:45:00,1.83,1.835,1.83,1.83,78414.0,CAN +2023-09-29 13:44:00,1.82,1.83,1.819,1.83,54750.0,CAN +2023-09-29 13:43:00,1.82,1.82,1.819,1.82,701.0,CAN +2023-09-29 13:42:00,1.82,1.82,1.819,1.82,802.0,CAN +2023-09-29 13:41:00,1.82,1.82,1.819,1.82,1210.0,CAN +2023-09-29 13:40:00,1.82,1.82,1.819,1.82,700.0,CAN +2023-09-29 13:39:00,1.82,1.82,1.819,1.82,700.0,CAN +2023-09-29 13:38:00,1.82,1.82,1.813,1.82,3855.0,CAN +2023-09-29 13:37:00,1.82,1.82,1.819,1.82,810.0,CAN +2023-09-29 13:36:00,1.815,1.82,1.815,1.82,1600.0,CAN +2023-09-29 13:35:00,1.815,1.82,1.815,1.82,768.0,CAN +2023-09-29 13:34:00,1.815,1.82,1.815,1.815,703.0,CAN +2023-09-29 13:33:00,1.82,1.82,1.815,1.815,901.0,CAN +2023-09-29 13:32:00,1.82,1.82,1.819,1.82,800.0,CAN +2023-09-29 13:31:00,1.82,1.82,1.819,1.82,1600.0,CAN +2023-09-29 13:29:00,1.81,1.82,1.809,1.815,30670.0,CAN +2023-09-29 13:28:00,1.81,1.81,1.81,1.81,100.0,CAN +2023-09-29 13:26:00,1.81,1.81,1.805,1.805,210.0,CAN +2023-09-29 13:24:00,1.804,1.804,1.804,1.804,400.0,CAN +2023-09-29 13:23:00,1.81,1.81,1.81,1.81,100.0,CAN +2023-09-29 13:18:00,1.805,1.805,1.805,1.805,248.0,CAN +2023-09-29 13:15:00,1.809,1.809,1.808,1.809,215.0,CAN +2023-09-29 13:14:00,1.81,1.81,1.81,1.81,1116.0,CAN +2023-09-29 13:11:00,1.81,1.81,1.805,1.805,1057.0,CAN +2023-09-29 13:10:00,1.801,1.801,1.801,1.801,438.0,CAN +2023-09-29 13:09:00,1.805,1.81,1.805,1.81,385.0,CAN +2023-09-29 13:07:00,1.81,1.81,1.805,1.805,45687.0,CAN +2023-09-29 13:06:00,1.816,1.816,1.81,1.81,6190.0,CAN +2023-09-29 13:04:00,1.815,1.82,1.815,1.82,1558.0,CAN +2023-09-29 13:03:00,1.81,1.815,1.81,1.815,5524.0,CAN +2023-09-29 13:02:00,1.825,1.825,1.81,1.81,57175.0,CAN +2023-09-29 13:01:00,1.83,1.83,1.829,1.83,600.0,CAN +2023-09-29 13:00:00,1.83,1.83,1.829,1.83,1881.0,CAN +2023-09-29 12:59:00,1.82,1.83,1.815,1.83,19311.0,CAN +2023-09-29 12:58:00,1.82,1.82,1.82,1.82,700.0,CAN +2023-09-29 12:57:00,1.815,1.82,1.81,1.815,1464.0,CAN +2023-09-29 12:56:00,1.815,1.815,1.815,1.815,1199.0,CAN +2023-09-29 12:54:00,1.815,1.815,1.81,1.81,958.0,CAN +2023-09-29 12:53:00,1.815,1.82,1.815,1.82,1895.0,CAN +2023-09-29 12:52:00,1.815,1.815,1.815,1.815,750.0,CAN +2023-09-29 12:51:00,1.815,1.815,1.815,1.815,879.0,CAN +2023-09-29 12:50:00,1.815,1.815,1.815,1.815,662.0,CAN +2023-09-29 12:49:00,1.815,1.82,1.81,1.82,6639.0,CAN +2023-09-29 12:48:00,1.82,1.82,1.819,1.819,737.0,CAN +2023-09-29 12:47:00,1.82,1.82,1.815,1.82,945.0,CAN +2023-09-29 12:46:00,1.82,1.82,1.819,1.82,701.0,CAN +2023-09-29 12:45:00,1.82,1.82,1.815,1.82,802.0,CAN +2023-09-29 12:44:00,1.81,1.82,1.81,1.82,2150.0,CAN +2023-09-29 12:43:00,1.82,1.82,1.817,1.82,2300.0,CAN +2023-09-29 12:42:00,1.82,1.82,1.819,1.82,1053.0,CAN +2023-09-29 12:41:00,1.82,1.82,1.82,1.82,711.0,CAN +2023-09-29 12:40:00,1.82,1.82,1.815,1.82,1400.0,CAN +2023-09-29 12:39:00,1.815,1.815,1.815,1.815,700.0,CAN +2023-09-29 12:38:00,1.82,1.82,1.815,1.82,1515.0,CAN +2023-09-29 12:37:00,1.819,1.82,1.815,1.815,1706.0,CAN +2023-09-29 12:36:00,1.82,1.82,1.82,1.82,445.0,CAN +2023-09-29 12:34:00,1.815,1.815,1.815,1.815,402.0,CAN +2023-09-29 12:31:00,1.82,1.82,1.82,1.82,2100.0,CAN +2023-09-29 12:30:00,1.81,1.815,1.81,1.815,6100.0,CAN +2023-09-29 12:28:00,1.819,1.819,1.818,1.819,1516.0,CAN +2023-09-29 12:25:00,1.82,1.82,1.82,1.82,10821.0,CAN +2023-09-29 12:24:00,1.82,1.82,1.82,1.82,2063.0,CAN +2023-09-29 12:22:00,1.82,1.82,1.81,1.81,10452.0,CAN +2023-09-29 12:21:00,1.815,1.815,1.815,1.815,410.0,CAN +2023-09-29 12:19:00,1.81,1.815,1.81,1.81,17166.0,CAN +2023-09-29 12:18:00,1.81,1.81,1.81,1.81,730.0,CAN +2023-09-29 12:17:00,1.81,1.81,1.805,1.805,1432.0,CAN +2023-09-29 12:16:00,1.81,1.81,1.805,1.805,821.0,CAN +2023-09-29 12:14:00,1.81,1.815,1.805,1.805,36903.0,CAN +2023-09-29 12:13:00,1.82,1.82,1.815,1.815,1410.0,CAN +2023-09-29 12:12:00,1.82,1.82,1.817,1.82,1201.0,CAN +2023-09-29 12:11:00,1.81,1.82,1.81,1.82,7800.0,CAN +2023-09-29 12:10:00,1.81,1.81,1.805,1.81,1313.0,CAN +2023-09-29 12:09:00,1.809,1.81,1.809,1.809,859.0,CAN +2023-09-29 12:08:00,1.805,1.809,1.8,1.809,1800.0,CAN +2023-09-29 12:07:00,1.81,1.81,1.805,1.805,1249.0,CAN +2023-09-29 12:06:00,1.81,1.81,1.803,1.81,7920.0,CAN +2023-09-29 12:05:00,1.805,1.81,1.805,1.81,804.0,CAN +2023-09-29 12:04:00,1.809,1.81,1.805,1.805,500.0,CAN +2023-09-29 12:03:00,1.8,1.81,1.8,1.81,310.0,CAN +2023-09-29 12:00:00,1.805,1.81,1.805,1.805,2636.0,CAN +2023-09-29 11:59:00,1.805,1.805,1.805,1.805,2231.0,CAN +2023-09-29 11:58:00,1.809,1.809,1.809,1.809,700.0,CAN +2023-09-29 11:57:00,1.809,1.81,1.8,1.805,9991.0,CAN +2023-09-29 11:56:00,1.8,1.805,1.793,1.805,8663.0,CAN +2023-09-29 11:55:00,1.8,1.8,1.795,1.8,902.0,CAN +2023-09-29 11:54:00,1.795,1.795,1.795,1.795,111.0,CAN +2023-09-29 11:53:00,1.795,1.795,1.79,1.795,1802.0,CAN +2023-09-29 11:52:00,1.8,1.8,1.8,1.8,810.0,CAN +2023-09-29 11:51:00,1.8,1.8,1.8,1.8,1425.0,CAN +2023-09-29 11:50:00,1.8,1.8,1.8,1.8,1300.0,CAN +2023-09-29 11:49:00,1.79,1.8,1.79,1.8,41227.0,CAN +2023-09-29 11:48:00,1.79,1.79,1.78,1.79,1601.0,CAN +2023-09-29 11:47:00,1.79,1.79,1.79,1.79,1001.0,CAN +2023-09-29 11:46:00,1.79,1.79,1.785,1.79,1119.0,CAN +2023-09-29 11:45:00,1.79,1.79,1.79,1.79,1413.0,CAN +2023-09-29 11:44:00,1.79,1.79,1.79,1.79,948.0,CAN +2023-09-29 11:43:00,1.785,1.79,1.785,1.79,3810.0,CAN +2023-09-29 11:42:00,1.79,1.79,1.789,1.789,1634.0,CAN +2023-09-29 11:41:00,1.79,1.79,1.79,1.79,1001.0,CAN +2023-09-29 11:40:00,1.79,1.79,1.79,1.79,1002.0,CAN +2023-09-29 11:39:00,1.789,1.79,1.789,1.79,1501.0,CAN +2023-09-29 11:38:00,1.785,1.789,1.785,1.789,536.0,CAN +2023-09-29 11:36:00,1.785,1.785,1.785,1.785,202.0,CAN +2023-09-29 11:35:00,1.785,1.785,1.785,1.785,201.0,CAN +2023-09-29 11:33:00,1.787,1.787,1.787,1.787,1012.0,CAN +2023-09-29 11:30:00,1.78,1.785,1.78,1.785,11461.0,CAN +2023-09-29 11:29:00,1.78,1.78,1.78,1.78,5661.0,CAN +2023-09-29 11:28:00,1.795,1.795,1.78,1.78,17161.0,CAN +2023-09-29 11:26:00,1.8,1.8,1.8,1.8,105.0,CAN +2023-09-29 11:25:00,1.8,1.8,1.8,1.8,1402.0,CAN +2023-09-29 11:24:00,1.799,1.8,1.799,1.8,3622.0,CAN +2023-09-29 11:23:00,1.8,1.8,1.8,1.8,2930.0,CAN +2023-09-29 11:21:00,1.79,1.795,1.79,1.795,7667.0,CAN +2023-09-29 11:20:00,1.79,1.79,1.79,1.79,802.0,CAN +2023-09-29 11:19:00,1.79,1.79,1.79,1.79,101.0,CAN +2023-09-29 11:18:00,1.784,1.79,1.78,1.785,6102.0,CAN +2023-09-29 11:17:00,1.79,1.79,1.79,1.79,802.0,CAN +2023-09-29 11:16:00,1.79,1.79,1.79,1.79,801.0,CAN +2023-09-29 11:15:00,1.785,1.785,1.785,1.785,1002.0,CAN +2023-09-29 11:14:00,1.785,1.785,1.785,1.785,1201.0,CAN +2023-09-29 11:13:00,1.79,1.79,1.785,1.785,1184.0,CAN +2023-09-29 11:12:00,1.79,1.79,1.79,1.79,366.0,CAN +2023-09-29 11:11:00,1.78,1.78,1.777,1.78,28688.0,CAN +2023-09-29 11:10:00,1.77,1.77,1.77,1.77,100.0,CAN +2023-09-29 11:09:00,1.779,1.779,1.779,1.779,349.0,CAN +2023-09-29 11:07:00,1.78,1.78,1.776,1.776,455.0,CAN +2023-09-29 11:06:00,1.78,1.78,1.78,1.78,7537.0,CAN +2023-09-29 11:03:00,1.78,1.78,1.78,1.78,200.0,CAN +2023-09-29 11:02:00,1.785,1.79,1.78,1.78,89491.0,CAN +2023-09-29 11:01:00,1.79,1.79,1.78,1.785,11597.0,CAN +2023-09-29 11:00:00,1.79,1.79,1.79,1.79,302.0,CAN +2023-09-29 10:59:00,1.805,1.805,1.794,1.794,44721.0,CAN +2023-09-29 10:57:00,1.81,1.81,1.805,1.805,9252.0,CAN +2023-09-29 10:56:00,1.81,1.81,1.81,1.81,300.0,CAN +2023-09-29 10:55:00,1.825,1.825,1.82,1.82,41795.0,CAN +2023-09-29 10:54:00,1.82,1.83,1.82,1.827,8381.0,CAN +2023-09-29 10:53:00,1.82,1.82,1.82,1.82,1311.0,CAN +2023-09-29 10:52:00,1.819,1.82,1.815,1.82,1300.0,CAN +2023-09-29 10:51:00,1.815,1.819,1.81,1.819,1416.0,CAN +2023-09-29 10:50:00,1.82,1.82,1.815,1.815,2279.0,CAN +2023-09-29 10:49:00,1.819,1.82,1.815,1.815,484.0,CAN +2023-09-29 10:48:00,1.819,1.819,1.819,1.819,3616.0,CAN +2023-09-29 10:47:00,1.82,1.82,1.82,1.82,118.0,CAN +2023-09-29 10:45:00,1.82,1.82,1.82,1.82,200.0,CAN +2023-09-29 10:44:00,1.82,1.82,1.81,1.81,6450.0,CAN +2023-09-29 10:42:00,1.815,1.815,1.815,1.815,3421.0,CAN +2023-09-29 10:41:00,1.81,1.82,1.81,1.82,1752.0,CAN +2023-09-29 10:40:00,1.82,1.82,1.82,1.82,150.0,CAN +2023-09-29 10:39:00,1.819,1.819,1.815,1.815,2400.0,CAN +2023-09-29 10:37:00,1.82,1.82,1.81,1.81,411.0,CAN +2023-09-29 10:36:00,1.81,1.815,1.81,1.815,489.0,CAN +2023-09-29 10:35:00,1.81,1.81,1.81,1.81,200.0,CAN +2023-09-29 10:34:00,1.8,1.805,1.8,1.805,4500.0,CAN +2023-09-29 10:32:00,1.8,1.8,1.8,1.8,305.0,CAN +2023-09-29 10:31:00,1.79,1.79,1.79,1.79,3503.0,CAN +2023-09-29 10:28:00,1.785,1.785,1.785,1.785,346.0,CAN +2023-09-29 10:26:00,1.78,1.78,1.78,1.78,800.0,CAN +2023-09-29 10:25:00,1.78,1.78,1.77,1.77,2151.0,CAN +2023-09-29 10:24:00,1.785,1.79,1.785,1.79,600.0,CAN +2023-09-29 10:23:00,1.79,1.79,1.785,1.785,1310.0,CAN +2023-09-29 10:22:00,1.79,1.795,1.78,1.795,21078.0,CAN +2023-09-29 10:21:00,1.795,1.795,1.79,1.79,2799.0,CAN +2023-09-29 10:20:00,1.805,1.805,1.8,1.8,69444.0,CAN +2023-09-29 10:19:00,1.805,1.808,1.805,1.808,803.0,CAN +2023-09-29 10:18:00,1.809,1.81,1.805,1.805,6959.0,CAN +2023-09-29 10:17:00,1.805,1.81,1.805,1.809,2064.0,CAN +2023-09-29 10:16:00,1.807,1.81,1.805,1.805,3682.0,CAN +2023-09-29 10:15:00,1.801,1.81,1.801,1.81,612.0,CAN +2023-09-29 10:14:00,1.79,1.805,1.79,1.805,9932.0,CAN +2023-09-29 10:13:00,1.8,1.8,1.8,1.8,300.0,CAN +2023-09-29 10:12:00,1.8,1.8,1.8,1.8,209.0,CAN +2023-09-29 10:11:00,1.8,1.8,1.79,1.79,901.0,CAN +2023-09-29 10:10:00,1.795,1.8,1.795,1.8,721.0,CAN +2023-09-29 10:08:00,1.8,1.8,1.8,1.8,120.0,CAN +2023-09-29 10:07:00,1.795,1.795,1.795,1.795,266.0,CAN +2023-09-29 10:06:00,1.81,1.81,1.8,1.8,9353.0,CAN +2023-09-29 10:04:00,1.8,1.81,1.8,1.81,12007.0,CAN +2023-09-29 10:03:00,1.81,1.81,1.8,1.8,7828.0,CAN +2023-09-29 10:02:00,1.812,1.812,1.812,1.812,214.0,CAN +2023-09-29 10:00:00,1.81,1.815,1.81,1.81,7189.0,CAN +2023-09-29 09:59:00,1.82,1.82,1.81,1.815,1388.0,CAN +2023-09-29 09:58:00,1.825,1.825,1.815,1.815,12629.0,CAN +2023-09-29 09:57:00,1.825,1.825,1.82,1.825,9091.0,CAN +2023-09-29 09:56:00,1.825,1.825,1.825,1.825,2017.0,CAN +2023-09-29 09:55:00,1.825,1.825,1.825,1.825,408.0,CAN +2023-09-29 09:54:00,1.83,1.83,1.83,1.83,355.0,CAN +2023-09-29 09:53:00,1.82,1.83,1.82,1.83,10041.0,CAN +2023-09-29 09:52:00,1.815,1.815,1.815,1.815,2900.0,CAN +2023-09-29 09:51:00,1.815,1.815,1.815,1.815,2089.0,CAN +2023-09-29 09:50:00,1.815,1.817,1.81,1.815,9530.0,CAN +2023-09-29 09:49:00,1.81,1.815,1.805,1.815,9094.0,CAN +2023-09-29 09:48:00,1.8,1.81,1.8,1.81,1413.0,CAN +2023-09-29 09:47:00,1.795,1.805,1.795,1.805,6525.0,CAN +2023-09-29 09:46:00,1.79,1.795,1.79,1.795,673.0,CAN +2023-09-29 09:41:00,1.77,1.785,1.77,1.785,6062.0,CAN +2023-09-29 09:40:00,1.78,1.78,1.78,1.78,1972.0,CAN +2023-09-29 09:39:00,1.78,1.78,1.78,1.78,470.0,CAN +2023-09-29 09:38:00,1.78,1.78,1.78,1.78,100.0,CAN +2023-09-29 09:37:00,1.77,1.77,1.765,1.77,14148.0,CAN +2023-09-29 09:36:00,1.79,1.795,1.775,1.775,10790.0,CAN +2023-09-29 09:35:00,1.8,1.801,1.79,1.79,25968.0,CAN +2023-09-29 09:34:00,1.8,1.805,1.8,1.8,9379.0,CAN +2023-09-29 09:32:00,1.795,1.795,1.79,1.795,6227.0,CAN +2023-09-29 09:31:00,1.798,1.798,1.798,1.798,298.0,CAN +2023-09-29 09:30:00,1.78,1.795,1.78,1.79,11867.0,CAN +2023-09-29 09:24:00,1.78,1.78,1.78,1.78,1.0,CAN +2023-09-29 09:22:00,1.78,1.78,1.78,1.78,1.0,CAN +2023-09-29 09:21:00,1.78,1.78,1.78,1.78,50.0,CAN +2023-09-29 09:12:00,1.8,1.8,1.8,1.8,67.0,CAN +2023-09-29 09:02:00,1.799,1.799,1.799,1.799,27.0,CAN +2023-09-29 08:59:00,1.8,1.8,1.8,1.8,80.0,CAN +2023-09-29 08:45:00,1.77,1.77,1.77,1.77,400.0,CAN +2023-09-29 08:31:00,1.8,1.8,1.8,1.8,758.0,CAN +2023-09-29 08:29:00,1.81,1.81,1.81,1.81,7.0,CAN +2023-09-29 08:18:00,1.8,1.8,1.8,1.8,317.0,CAN +2023-09-29 08:15:00,1.79,1.79,1.79,1.79,5.0,CAN +2023-09-29 08:12:00,1.78,1.78,1.78,1.78,20.0,CAN +2023-09-29 08:07:00,1.78,1.78,1.78,1.78,55.0,CAN +2023-09-29 08:02:00,1.77,1.77,1.77,1.77,5.0,CAN +2023-09-29 08:00:00,1.77,1.77,1.77,1.77,5.0,CAN +2023-09-29 07:38:00,1.78,1.78,1.78,1.78,30.0,CAN +2023-09-29 07:08:00,1.78,1.78,1.78,1.78,1.0,CAN +2023-09-29 07:07:00,1.78,1.78,1.78,1.78,11.0,CAN +2023-09-29 07:06:00,1.77,1.77,1.77,1.77,20.0,CAN +2023-09-29 04:01:00,1.74,1.74,1.74,1.74,96.0,CAN diff --git a/data/CAPL_2023_10_21.csv b/data/CAPL_2023_10_21.csv new file mode 100644 index 000000000..421a0269a --- /dev/null +++ b/data/CAPL_2023_10_21.csv @@ -0,0 +1,776 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:00:00,21.88,21.88,21.88,21.88,4009.0,CAPL +2023-10-20 18:30:00,21.88,21.88,21.88,21.88,4009.0,CAPL +2023-10-20 16:10:00,21.88,21.88,21.88,21.88,4009.0,CAPL +2023-10-20 16:00:00,21.98,21.98,21.88,21.88,8346.0,CAPL +2023-10-20 15:59:00,21.98,21.98,21.98,21.98,270.0,CAPL +2023-10-20 15:53:00,21.84,21.89,21.84,21.89,219.0,CAPL +2023-10-20 15:52:00,21.835,21.835,21.835,21.835,163.0,CAPL +2023-10-20 15:51:00,21.8,21.8,21.8,21.8,389.0,CAPL +2023-10-20 15:41:00,21.87,21.87,21.86,21.86,610.0,CAPL +2023-10-20 15:38:00,21.87,21.87,21.87,21.87,100.0,CAPL +2023-10-20 15:30:00,21.87,21.87,21.87,21.87,960.0,CAPL +2023-10-20 15:29:00,21.86,21.86,21.86,21.86,203.0,CAPL +2023-10-20 15:19:00,21.813,21.813,21.813,21.813,200.0,CAPL +2023-10-20 15:16:00,21.89,21.89,21.89,21.89,100.0,CAPL +2023-10-20 15:00:00,21.755,21.755,21.755,21.755,100.0,CAPL +2023-10-20 14:38:00,21.845,21.94,21.845,21.94,220.0,CAPL +2023-10-20 14:37:00,21.75,21.75,21.75,21.75,225.0,CAPL +2023-10-20 14:29:00,21.75,21.84,21.75,21.84,1256.0,CAPL +2023-10-20 14:16:00,21.73,21.73,21.73,21.73,100.0,CAPL +2023-10-20 14:13:00,21.645,21.645,21.645,21.645,100.0,CAPL +2023-10-20 13:47:00,21.64,21.64,21.64,21.64,128.0,CAPL +2023-10-20 13:39:00,21.65,21.65,21.65,21.65,100.0,CAPL +2023-10-20 13:30:00,21.73,21.73,21.73,21.73,1589.0,CAPL +2023-10-20 13:21:00,21.64,21.64,21.64,21.64,460.0,CAPL +2023-10-20 13:19:00,21.815,21.815,21.815,21.815,100.0,CAPL +2023-10-20 13:09:00,21.78,21.81,21.78,21.81,717.0,CAPL +2023-10-20 12:58:00,21.72,21.72,21.72,21.72,303.0,CAPL +2023-10-20 12:38:00,21.82,21.82,21.82,21.82,241.0,CAPL +2023-10-20 12:15:00,21.64,21.64,21.64,21.64,100.0,CAPL +2023-10-20 11:55:00,21.657,21.657,21.657,21.657,100.0,CAPL +2023-10-20 11:50:00,21.645,21.645,21.645,21.645,100.0,CAPL +2023-10-20 11:37:00,21.71,21.72,21.71,21.72,800.0,CAPL +2023-10-20 11:31:00,21.66,21.66,21.66,21.66,102.0,CAPL +2023-10-20 11:26:00,21.605,21.605,21.605,21.605,100.0,CAPL +2023-10-20 11:12:00,21.72,21.72,21.72,21.72,100.0,CAPL +2023-10-20 11:08:00,21.605,21.605,21.605,21.605,100.0,CAPL +2023-10-20 10:58:00,21.6,21.6,21.6,21.6,293.0,CAPL +2023-10-20 10:51:00,21.605,21.605,21.605,21.605,100.0,CAPL +2023-10-20 10:39:00,21.63,21.63,21.63,21.63,235.0,CAPL +2023-10-20 10:28:00,21.674,21.674,21.67,21.67,697.0,CAPL +2023-10-20 10:21:00,21.64,21.64,21.64,21.64,100.0,CAPL +2023-10-20 10:14:00,21.78,21.81,21.78,21.81,1456.0,CAPL +2023-10-20 10:13:00,21.665,21.665,21.665,21.665,100.0,CAPL +2023-10-20 10:01:00,21.765,21.765,21.765,21.765,3050.0,CAPL +2023-10-20 09:49:00,21.645,21.645,21.645,21.645,100.0,CAPL +2023-10-20 09:48:00,21.79,21.79,21.79,21.79,100.0,CAPL +2023-10-20 09:40:00,21.79,21.79,21.79,21.79,500.0,CAPL +2023-10-20 09:37:00,21.89,21.89,21.89,21.89,428.0,CAPL +2023-10-20 09:36:00,21.91,21.98,21.91,21.98,4602.0,CAPL +2023-10-20 09:32:00,21.88,21.88,21.88,21.88,232.0,CAPL +2023-10-20 09:31:00,21.79,21.79,21.78,21.78,1441.0,CAPL +2023-10-20 09:30:00,21.89,21.89,21.89,21.89,794.0,CAPL +2023-10-20 08:00:00,21.79,21.79,21.79,21.79,3.0,CAPL +2023-10-20 07:00:00,22.27,22.27,22.27,22.27,5.0,CAPL +2023-10-19 19:00:00,21.79,22.16,21.79,22.16,427.0,CAPL +2023-10-19 18:35:00,21.55,21.55,21.55,21.55,1.0,CAPL +2023-10-19 18:30:00,21.79,21.79,21.79,21.79,426.0,CAPL +2023-10-19 17:44:00,22.16,22.16,22.16,22.16,3.0,CAPL +2023-10-19 16:10:00,21.79,21.79,21.79,21.79,426.0,CAPL +2023-10-19 16:02:00,22.2,22.2,22.2,22.2,1.0,CAPL +2023-10-19 16:00:00,21.89,21.89,21.79,21.79,1041.0,CAPL +2023-10-19 15:59:00,21.89,21.89,21.89,21.89,429.0,CAPL +2023-10-19 15:58:00,21.9,21.9,21.9,21.9,121.0,CAPL +2023-10-19 15:57:00,21.89,21.89,21.89,21.89,228.0,CAPL +2023-10-19 15:46:00,21.839,21.839,21.79,21.79,708.0,CAPL +2023-10-19 15:40:00,21.89,21.89,21.89,21.89,106.0,CAPL +2023-10-19 15:33:00,21.85,21.85,21.85,21.85,535.0,CAPL +2023-10-19 15:32:00,21.84,21.84,21.84,21.84,100.0,CAPL +2023-10-19 15:25:00,21.783,21.783,21.783,21.783,664.0,CAPL +2023-10-19 15:23:00,21.85,21.85,21.85,21.85,100.0,CAPL +2023-10-19 15:12:00,21.868,21.868,21.868,21.868,100.0,CAPL +2023-10-19 15:10:00,21.79,21.82,21.79,21.82,409.0,CAPL +2023-10-19 14:57:00,21.785,21.785,21.785,21.785,460.0,CAPL +2023-10-19 14:31:00,21.8,21.813,21.75,21.75,5061.0,CAPL +2023-10-19 14:22:00,21.8,21.8,21.8,21.8,205.0,CAPL +2023-10-19 14:20:00,21.853,21.853,21.853,21.853,100.0,CAPL +2023-10-19 14:08:00,21.85,21.85,21.82,21.82,1198.0,CAPL +2023-10-19 14:02:00,21.857,21.857,21.857,21.857,175.0,CAPL +2023-10-19 13:52:00,21.895,21.895,21.895,21.895,100.0,CAPL +2023-10-19 13:29:00,21.84,21.975,21.84,21.975,240.0,CAPL +2023-10-19 13:26:00,21.84,21.84,21.84,21.84,100.0,CAPL +2023-10-19 13:22:00,21.84,21.84,21.84,21.84,100.0,CAPL +2023-10-19 13:20:00,21.84,21.84,21.84,21.84,100.0,CAPL +2023-10-19 13:16:00,21.975,21.975,21.975,21.975,100.0,CAPL +2023-10-19 13:14:00,21.975,21.975,21.975,21.975,230.0,CAPL +2023-10-19 13:03:00,21.84,21.84,21.84,21.84,100.0,CAPL +2023-10-19 12:57:00,21.84,21.84,21.84,21.84,100.0,CAPL +2023-10-19 12:53:00,21.86,21.86,21.86,21.86,100.0,CAPL +2023-10-19 12:48:00,21.985,21.985,21.985,21.985,100.0,CAPL +2023-10-19 12:47:00,21.84,21.84,21.84,21.84,100.0,CAPL +2023-10-19 12:42:00,21.971,21.971,21.971,21.971,100.0,CAPL +2023-10-19 12:41:00,21.83,21.83,21.83,21.83,100.0,CAPL +2023-10-19 12:40:00,21.83,21.83,21.83,21.83,977.0,CAPL +2023-10-19 12:36:00,21.83,21.83,21.83,21.83,106.0,CAPL +2023-10-19 12:33:00,21.927,21.927,21.927,21.927,101.0,CAPL +2023-10-19 12:31:00,21.83,21.985,21.83,21.985,200.0,CAPL +2023-10-19 12:25:00,21.83,21.83,21.83,21.83,100.0,CAPL +2023-10-19 12:15:00,21.96,21.96,21.96,21.96,100.0,CAPL +2023-10-19 12:14:00,21.83,21.97,21.83,21.97,201.0,CAPL +2023-10-19 12:09:00,21.83,21.83,21.83,21.83,100.0,CAPL +2023-10-19 12:04:00,21.83,21.83,21.83,21.83,100.0,CAPL +2023-10-19 11:59:00,21.82,21.82,21.82,21.82,100.0,CAPL +2023-10-19 11:57:00,21.985,21.985,21.985,21.985,100.0,CAPL +2023-10-19 11:54:00,21.82,21.837,21.82,21.837,200.0,CAPL +2023-10-19 11:48:00,21.83,21.83,21.83,21.83,106.0,CAPL +2023-10-19 11:43:00,21.84,21.905,21.84,21.905,1100.0,CAPL +2023-10-19 11:40:00,21.985,21.985,21.985,21.985,100.0,CAPL +2023-10-19 11:34:00,22.054,22.054,22.054,22.054,100.0,CAPL +2023-10-19 11:30:00,21.88,21.95,21.88,21.914,1017.0,CAPL +2023-10-19 11:27:00,21.82,21.82,21.82,21.82,100.0,CAPL +2023-10-19 11:24:00,21.88,21.95,21.88,21.95,1200.0,CAPL +2023-10-19 11:22:00,21.81,21.81,21.81,21.81,100.0,CAPL +2023-10-19 11:17:00,21.81,21.81,21.81,21.81,100.0,CAPL +2023-10-19 11:11:00,21.82,21.82,21.82,21.82,100.0,CAPL +2023-10-19 11:10:00,21.878,21.878,21.878,21.878,554.0,CAPL +2023-10-19 11:07:00,21.95,21.95,21.95,21.95,100.0,CAPL +2023-10-19 11:06:00,21.84,21.84,21.84,21.84,100.0,CAPL +2023-10-19 10:56:00,21.875,21.875,21.875,21.875,227.0,CAPL +2023-10-19 10:54:00,21.875,21.875,21.875,21.875,100.0,CAPL +2023-10-19 10:47:00,21.94,21.94,21.94,21.94,130.0,CAPL +2023-10-19 10:41:00,22.1,22.1,22.04,22.04,1835.0,CAPL +2023-10-19 10:38:00,22.084,22.27,22.084,22.27,309.0,CAPL +2023-10-19 10:37:00,22.27,22.27,22.27,22.27,105.0,CAPL +2023-10-19 10:35:00,22.073,22.27,22.073,22.27,612.0,CAPL +2023-10-19 10:34:00,22.15,22.15,22.089,22.089,1413.0,CAPL +2023-10-19 10:33:00,22.345,22.345,22.345,22.345,100.0,CAPL +2023-10-19 10:32:00,21.99,22.2,21.99,22.2,3392.0,CAPL +2023-10-19 10:30:00,22.07,22.07,22.07,22.07,100.0,CAPL +2023-10-19 10:28:00,22.04,22.04,22.04,22.04,100.0,CAPL +2023-10-19 10:27:00,22.06,22.06,22.06,22.06,100.0,CAPL +2023-10-19 10:25:00,22.05,22.05,22.05,22.05,705.0,CAPL +2023-10-19 10:22:00,21.96,22.0,21.96,22.0,7183.0,CAPL +2023-10-19 10:21:00,21.96,22.0,21.92,22.0,2000.0,CAPL +2023-10-19 10:20:00,21.94,21.99,21.94,21.99,500.0,CAPL +2023-10-19 10:19:00,21.89,21.9,21.89,21.9,855.0,CAPL +2023-10-19 10:17:00,21.893,21.893,21.893,21.893,100.0,CAPL +2023-10-19 10:14:00,21.81,21.89,21.81,21.89,1012.0,CAPL +2023-10-19 10:13:00,21.76,21.79,21.76,21.79,361.0,CAPL +2023-10-19 10:00:00,21.725,21.75,21.725,21.75,887.0,CAPL +2023-10-19 09:58:00,21.735,21.735,21.735,21.735,100.0,CAPL +2023-10-19 09:48:00,21.75,21.77,21.68,21.68,900.0,CAPL +2023-10-19 09:47:00,21.59,21.72,21.59,21.72,6471.0,CAPL +2023-10-19 09:40:00,21.5,21.5,21.5,21.5,100.0,CAPL +2023-10-19 09:37:00,21.49,21.49,21.49,21.49,190.0,CAPL +2023-10-19 09:36:00,21.43,21.44,21.43,21.44,210.0,CAPL +2023-10-19 09:35:00,21.39,21.48,21.39,21.48,333.0,CAPL +2023-10-19 09:30:00,21.63,21.63,21.6,21.6,5480.0,CAPL +2023-10-19 09:05:00,21.79,21.79,21.79,21.79,5.0,CAPL +2023-10-19 08:00:00,21.79,21.79,21.79,21.79,1.0,CAPL +2023-10-18 19:00:00,21.33,21.33,21.33,21.33,636.0,CAPL +2023-10-18 18:30:00,21.33,21.33,21.33,21.33,636.0,CAPL +2023-10-18 16:52:00,21.79,21.79,21.79,21.79,5.0,CAPL +2023-10-18 16:10:00,21.33,21.33,21.33,21.33,636.0,CAPL +2023-10-18 16:00:00,21.64,21.7,21.33,21.33,1567.0,CAPL +2023-10-18 15:59:00,21.255,21.38,21.08,21.38,1139.0,CAPL +2023-10-18 15:58:00,21.08,21.08,21.08,21.08,419.0,CAPL +2023-10-18 15:57:00,21.07,21.289,21.07,21.08,2172.0,CAPL +2023-10-18 15:56:00,21.27,21.27,21.1,21.1,1200.0,CAPL +2023-10-18 15:55:00,21.26,21.26,21.26,21.26,1015.0,CAPL +2023-10-18 15:54:00,21.38,21.38,21.25,21.26,961.0,CAPL +2023-10-18 15:53:00,21.38,21.38,21.2,21.29,325.0,CAPL +2023-10-18 15:52:00,21.21,21.38,21.2,21.38,1417.0,CAPL +2023-10-18 15:51:00,21.2,21.24,21.2,21.2,825.0,CAPL +2023-10-18 15:50:00,21.32,21.32,21.19,21.19,611.0,CAPL +2023-10-18 15:49:00,21.32,21.35,21.32,21.32,402.0,CAPL +2023-10-18 15:47:00,21.36,21.36,21.32,21.32,300.0,CAPL +2023-10-18 15:43:00,21.61,21.61,21.5,21.5,1471.0,CAPL +2023-10-18 15:36:00,21.69,21.69,21.69,21.69,340.0,CAPL +2023-10-18 15:12:00,21.74,21.74,21.74,21.74,183.0,CAPL +2023-10-18 14:49:00,21.6,21.6,21.6,21.6,100.0,CAPL +2023-10-18 14:48:00,21.66,21.66,21.66,21.66,190.0,CAPL +2023-10-18 14:37:00,21.75,21.75,21.75,21.75,406.0,CAPL +2023-10-18 14:36:00,21.69,21.69,21.69,21.69,527.0,CAPL +2023-10-18 13:49:00,21.64,21.64,21.64,21.64,100.0,CAPL +2023-10-18 13:40:00,21.72,21.72,21.7,21.7,2278.0,CAPL +2023-10-18 13:37:00,21.68,21.68,21.68,21.68,110.0,CAPL +2023-10-18 13:34:00,21.69,21.69,21.69,21.69,100.0,CAPL +2023-10-18 13:13:00,21.74,21.75,21.66,21.66,1921.0,CAPL +2023-10-18 13:04:00,21.67,21.67,21.67,21.67,200.0,CAPL +2023-10-18 13:01:00,21.65,21.65,21.65,21.65,108.0,CAPL +2023-10-18 13:00:00,21.7,21.7,21.7,21.7,202.0,CAPL +2023-10-18 12:20:00,21.64,21.64,21.64,21.64,100.0,CAPL +2023-10-18 12:04:00,21.63,21.63,21.63,21.63,200.0,CAPL +2023-10-18 11:55:00,21.645,21.645,21.645,21.645,111.0,CAPL +2023-10-18 11:51:00,21.68,21.68,21.68,21.68,100.0,CAPL +2023-10-18 11:22:00,21.59,21.59,21.59,21.59,100.0,CAPL +2023-10-18 11:19:00,21.603,21.603,21.603,21.603,106.0,CAPL +2023-10-18 11:07:00,21.6,21.6,21.6,21.6,100.0,CAPL +2023-10-18 10:56:00,21.75,21.75,21.75,21.75,500.0,CAPL +2023-10-18 10:52:00,21.59,21.59,21.59,21.59,100.0,CAPL +2023-10-18 10:34:00,21.745,21.745,21.745,21.745,100.0,CAPL +2023-10-18 10:32:00,21.655,21.655,21.655,21.655,373.0,CAPL +2023-10-18 10:24:00,21.705,21.705,21.705,21.705,100.0,CAPL +2023-10-18 10:22:00,21.66,21.66,21.66,21.66,100.0,CAPL +2023-10-18 10:20:00,21.66,21.66,21.66,21.66,100.0,CAPL +2023-10-18 10:18:00,21.66,21.66,21.66,21.66,100.0,CAPL +2023-10-18 10:16:00,21.7,21.71,21.69,21.69,400.0,CAPL +2023-10-18 10:14:00,21.52,21.52,21.52,21.52,100.0,CAPL +2023-10-18 10:08:00,21.71,21.71,21.7,21.7,400.0,CAPL +2023-10-18 10:07:00,21.68,21.68,21.68,21.68,150.0,CAPL +2023-10-18 10:01:00,21.69,21.69,21.69,21.69,101.0,CAPL +2023-10-18 09:53:00,21.69,21.69,21.69,21.69,100.0,CAPL +2023-10-18 09:42:00,21.655,21.655,21.655,21.655,100.0,CAPL +2023-10-18 09:30:00,21.67,21.67,21.67,21.67,302.0,CAPL +2023-10-17 19:00:00,21.5,21.5,21.5,21.5,8353.0,CAPL +2023-10-17 18:30:00,21.5,21.5,21.5,21.5,8353.0,CAPL +2023-10-17 16:57:00,21.08,21.08,21.08,21.08,1.0,CAPL +2023-10-17 16:37:00,21.5,21.5,21.5,21.5,108.0,CAPL +2023-10-17 16:10:00,21.5,21.5,21.5,21.5,8353.0,CAPL +2023-10-17 16:01:00,21.5,21.5,21.5,21.5,463.0,CAPL +2023-10-17 16:00:00,21.65,21.65,21.5,21.5,16867.0,CAPL +2023-10-17 15:59:00,21.56,21.56,21.55,21.55,993.0,CAPL +2023-10-17 15:58:00,21.59,21.59,21.59,21.59,122.0,CAPL +2023-10-17 15:50:00,21.63,21.63,21.63,21.63,589.0,CAPL +2023-10-17 15:20:00,21.68,21.68,21.67,21.67,400.0,CAPL +2023-10-17 15:12:00,21.66,21.66,21.66,21.66,101.0,CAPL +2023-10-17 15:10:00,21.65,21.65,21.65,21.65,368.0,CAPL +2023-10-17 15:00:00,21.65,21.65,21.65,21.65,210.0,CAPL +2023-10-17 14:50:00,21.59,21.59,21.57,21.57,500.0,CAPL +2023-10-17 14:18:00,21.59,21.61,21.585,21.585,550.0,CAPL +2023-10-17 14:11:00,21.56,21.56,21.56,21.56,1143.0,CAPL +2023-10-17 13:59:00,21.61,21.61,21.56,21.56,3552.0,CAPL +2023-10-17 13:07:00,21.56,21.56,21.56,21.56,100.0,CAPL +2023-10-17 12:14:00,21.53,21.53,21.53,21.53,100.0,CAPL +2023-10-17 11:43:00,21.59,21.695,21.58,21.695,899.0,CAPL +2023-10-17 11:42:00,21.59,21.59,21.59,21.59,100.0,CAPL +2023-10-17 11:36:00,21.65,21.65,21.6,21.6,864.0,CAPL +2023-10-17 11:08:00,21.76,21.76,21.76,21.76,100.0,CAPL +2023-10-17 10:50:00,21.73,21.74,21.68,21.68,400.0,CAPL +2023-10-17 10:48:00,21.695,21.695,21.695,21.695,1228.0,CAPL +2023-10-17 10:36:00,21.64,21.64,21.64,21.64,1600.0,CAPL +2023-10-17 10:23:00,21.78,21.78,21.78,21.78,1001.0,CAPL +2023-10-17 10:13:00,21.76,21.77,21.76,21.77,1674.0,CAPL +2023-10-17 10:07:00,21.75,21.75,21.719,21.719,300.0,CAPL +2023-10-17 09:57:00,21.755,21.755,21.754,21.755,150.0,CAPL +2023-10-17 09:35:00,21.699,21.699,21.699,21.699,200.0,CAPL +2023-10-17 09:33:00,21.79,21.79,21.79,21.79,100.0,CAPL +2023-10-17 09:31:00,21.78,21.78,21.78,21.78,225.0,CAPL +2023-10-17 09:30:00,21.67,21.67,21.67,21.67,1087.0,CAPL +2023-10-17 09:23:00,21.68,21.68,21.68,21.68,100.0,CAPL +2023-10-16 19:00:00,21.67,21.67,21.67,21.67,2257.0,CAPL +2023-10-16 18:30:00,21.67,21.67,21.67,21.67,2257.0,CAPL +2023-10-16 16:10:00,21.67,21.67,21.67,21.67,2257.0,CAPL +2023-10-16 16:00:00,21.64,21.67,21.64,21.67,4791.0,CAPL +2023-10-16 15:59:00,21.72,21.745,21.64,21.64,2153.0,CAPL +2023-10-16 15:56:00,21.775,21.775,21.775,21.775,272.0,CAPL +2023-10-16 15:53:00,21.74,21.74,21.74,21.74,128.0,CAPL +2023-10-16 15:44:00,21.74,21.74,21.74,21.74,107.0,CAPL +2023-10-16 15:42:00,21.705,21.705,21.705,21.705,182.0,CAPL +2023-10-16 15:27:00,21.76,21.76,21.76,21.76,121.0,CAPL +2023-10-16 15:18:00,21.745,21.76,21.745,21.76,258.0,CAPL +2023-10-16 15:17:00,21.67,21.68,21.67,21.68,615.0,CAPL +2023-10-16 15:01:00,21.66,21.66,21.66,21.66,589.0,CAPL +2023-10-16 15:00:00,21.66,21.66,21.66,21.66,260.0,CAPL +2023-10-16 14:55:00,21.68,21.68,21.68,21.68,100.0,CAPL +2023-10-16 14:49:00,21.63,21.66,21.63,21.64,583.0,CAPL +2023-10-16 14:45:00,21.61,21.61,21.61,21.61,400.0,CAPL +2023-10-16 14:31:00,21.655,21.655,21.655,21.655,270.0,CAPL +2023-10-16 14:10:00,21.67,21.67,21.67,21.67,178.0,CAPL +2023-10-16 13:48:00,21.62,21.62,21.62,21.62,137.0,CAPL +2023-10-16 13:45:00,21.645,21.645,21.645,21.645,330.0,CAPL +2023-10-16 13:30:00,21.66,21.66,21.66,21.66,398.0,CAPL +2023-10-16 13:24:00,21.67,21.67,21.67,21.67,109.0,CAPL +2023-10-16 13:21:00,21.635,21.635,21.635,21.635,100.0,CAPL +2023-10-16 13:20:00,21.67,21.67,21.67,21.67,100.0,CAPL +2023-10-16 12:51:00,21.645,21.645,21.645,21.645,100.0,CAPL +2023-10-16 12:35:00,21.665,21.665,21.665,21.665,236.0,CAPL +2023-10-16 12:33:00,21.67,21.67,21.67,21.67,100.0,CAPL +2023-10-16 12:10:00,21.675,21.675,21.675,21.675,101.0,CAPL +2023-10-16 11:54:00,21.74,21.74,21.74,21.74,188.0,CAPL +2023-10-16 11:20:00,21.69,21.69,21.69,21.69,408.0,CAPL +2023-10-16 11:19:00,21.62,21.62,21.62,21.62,486.0,CAPL +2023-10-16 10:48:00,21.581,21.581,21.581,21.581,436.0,CAPL +2023-10-16 10:39:00,21.66,21.66,21.66,21.66,200.0,CAPL +2023-10-16 10:38:00,21.54,21.54,21.54,21.54,145.0,CAPL +2023-10-16 10:17:00,21.545,21.545,21.545,21.545,150.0,CAPL +2023-10-16 10:14:00,21.67,21.67,21.67,21.67,1727.0,CAPL +2023-10-16 10:03:00,21.65,21.66,21.54,21.545,2884.0,CAPL +2023-10-16 10:02:00,21.5,21.52,21.49,21.49,3618.0,CAPL +2023-10-16 09:55:00,21.59,21.59,21.59,21.59,1004.0,CAPL +2023-10-16 09:30:00,21.77,21.77,21.5,21.5,500.0,CAPL +2023-10-13 19:00:00,21.49,21.49,21.49,21.49,2603.0,CAPL +2023-10-13 18:30:00,21.49,21.49,21.49,21.49,2603.0,CAPL +2023-10-13 16:10:00,21.49,21.49,21.49,21.49,2603.0,CAPL +2023-10-13 16:00:00,21.53,21.53,21.49,21.49,5463.0,CAPL +2023-10-13 15:59:00,21.51,21.57,21.5,21.5,944.0,CAPL +2023-10-13 15:58:00,21.66,21.66,21.66,21.66,219.0,CAPL +2023-10-13 15:57:00,21.58,21.58,21.53,21.53,287.0,CAPL +2023-10-13 15:56:00,21.66,21.66,21.66,21.66,106.0,CAPL +2023-10-13 15:52:00,21.68,21.68,21.68,21.68,100.0,CAPL +2023-10-13 15:43:00,21.665,21.665,21.664,21.665,200.0,CAPL +2023-10-13 15:27:00,21.68,21.68,21.68,21.68,100.0,CAPL +2023-10-13 15:24:00,21.68,21.69,21.5,21.56,1533.0,CAPL +2023-10-13 15:16:00,21.67,21.67,21.67,21.67,100.0,CAPL +2023-10-13 15:13:00,21.595,21.595,21.595,21.595,200.0,CAPL +2023-10-13 15:02:00,21.615,21.615,21.615,21.615,2139.0,CAPL +2023-10-13 14:59:00,21.615,21.615,21.615,21.615,220.0,CAPL +2023-10-13 14:58:00,21.502,21.502,21.502,21.502,4761.0,CAPL +2023-10-13 14:57:00,21.62,21.62,21.62,21.62,100.0,CAPL +2023-10-13 14:56:00,21.52,21.52,21.52,21.52,1322.0,CAPL +2023-10-13 14:36:00,21.49,21.49,21.49,21.49,118.0,CAPL +2023-10-13 14:31:00,21.52,21.52,21.52,21.52,100.0,CAPL +2023-10-13 14:21:00,21.52,21.52,21.52,21.52,100.0,CAPL +2023-10-13 14:12:00,21.52,21.52,21.52,21.52,100.0,CAPL +2023-10-13 13:55:00,21.53,21.53,21.53,21.53,100.0,CAPL +2023-10-13 13:47:00,21.525,21.525,21.525,21.525,130.0,CAPL +2023-10-13 13:39:00,21.57,21.57,21.57,21.57,332.0,CAPL +2023-10-13 13:34:00,21.57,21.57,21.57,21.57,117.0,CAPL +2023-10-13 13:23:00,21.56,21.56,21.56,21.56,602.0,CAPL +2023-10-13 13:22:00,21.6,21.6,21.6,21.6,100.0,CAPL +2023-10-13 13:20:00,21.65,21.65,21.605,21.605,216.0,CAPL +2023-10-13 13:19:00,21.57,21.57,21.57,21.57,1039.0,CAPL +2023-10-13 12:58:00,21.67,21.67,21.67,21.67,100.0,CAPL +2023-10-13 11:34:00,21.58,21.58,21.56,21.56,254.0,CAPL +2023-10-13 11:25:00,21.55,21.55,21.55,21.55,100.0,CAPL +2023-10-13 11:09:00,21.72,21.72,21.72,21.72,131.0,CAPL +2023-10-13 11:07:00,21.645,21.645,21.6,21.6,1195.0,CAPL +2023-10-13 11:05:00,21.638,21.725,21.638,21.725,220.0,CAPL +2023-10-13 10:59:00,21.795,21.795,21.795,21.795,100.0,CAPL +2023-10-13 10:57:00,21.675,21.675,21.675,21.675,1000.0,CAPL +2023-10-13 10:47:00,21.71,21.71,21.71,21.71,126.0,CAPL +2023-10-13 10:36:00,21.7,21.7,21.7,21.7,272.0,CAPL +2023-10-13 10:21:00,21.71,21.71,21.7,21.7,250.0,CAPL +2023-10-13 10:19:00,21.7,21.7,21.7,21.7,105.0,CAPL +2023-10-13 10:09:00,21.54,21.54,21.54,21.54,955.0,CAPL +2023-10-13 09:35:00,21.48,21.48,21.48,21.48,516.0,CAPL +2023-10-12 19:00:00,21.47,21.47,21.47,21.47,1226.0,CAPL +2023-10-12 18:30:00,21.47,21.47,21.47,21.47,1226.0,CAPL +2023-10-12 16:10:00,21.47,21.47,21.47,21.47,1226.0,CAPL +2023-10-12 16:00:00,21.49,21.49,21.39,21.47,2560.0,CAPL +2023-10-12 15:59:00,21.43,21.49,21.43,21.49,1527.0,CAPL +2023-10-12 15:58:00,21.32,21.32,21.32,21.32,304.0,CAPL +2023-10-12 15:57:00,21.41,21.43,21.41,21.41,555.0,CAPL +2023-10-12 15:54:00,21.42,21.42,21.42,21.42,100.0,CAPL +2023-10-12 15:53:00,21.285,21.43,21.285,21.42,1397.0,CAPL +2023-10-12 15:51:00,21.41,21.41,21.41,21.41,100.0,CAPL +2023-10-12 15:49:00,21.276,21.276,21.276,21.276,508.0,CAPL +2023-10-12 15:43:00,21.25,21.25,21.25,21.25,100.0,CAPL +2023-10-12 15:39:00,21.31,21.31,21.31,21.31,100.0,CAPL +2023-10-12 15:37:00,21.35,21.35,21.35,21.35,266.0,CAPL +2023-10-12 15:36:00,21.32,21.32,21.32,21.32,100.0,CAPL +2023-10-12 15:34:00,21.35,21.35,21.35,21.35,100.0,CAPL +2023-10-12 15:08:00,21.23,21.23,21.23,21.23,115.0,CAPL +2023-10-12 15:05:00,21.235,21.37,21.235,21.37,501.0,CAPL +2023-10-12 14:57:00,21.37,21.37,21.37,21.37,131.0,CAPL +2023-10-12 14:50:00,21.24,21.24,21.24,21.24,100.0,CAPL +2023-10-12 14:49:00,21.24,21.24,21.24,21.24,175.0,CAPL +2023-10-12 14:08:00,21.4,21.4,21.4,21.4,356.0,CAPL +2023-10-12 13:45:00,21.23,21.23,21.23,21.23,448.0,CAPL +2023-10-12 13:41:00,21.225,21.225,21.225,21.225,150.0,CAPL +2023-10-12 12:56:00,21.44,21.44,21.44,21.44,200.0,CAPL +2023-10-12 12:54:00,21.41,21.41,21.41,21.41,100.0,CAPL +2023-10-12 12:40:00,21.19,21.19,21.19,21.19,507.0,CAPL +2023-10-12 12:33:00,21.44,21.44,21.44,21.44,176.0,CAPL +2023-10-12 12:08:00,21.18,21.18,21.18,21.18,246.0,CAPL +2023-10-12 12:04:00,21.43,21.44,21.43,21.44,231.0,CAPL +2023-10-12 11:55:00,21.165,21.165,20.89,20.89,1221.0,CAPL +2023-10-12 11:49:00,21.43,21.43,21.43,21.43,450.0,CAPL +2023-10-12 11:20:00,21.43,21.44,21.43,21.44,600.0,CAPL +2023-10-12 11:13:00,21.38,21.38,21.38,21.38,106.0,CAPL +2023-10-12 11:00:00,21.455,21.455,21.455,21.455,100.0,CAPL +2023-10-12 10:45:00,21.3,21.3,21.3,21.3,100.0,CAPL +2023-10-12 10:34:00,21.076,21.076,21.076,21.076,700.0,CAPL +2023-10-12 10:02:00,20.822,20.822,20.822,20.822,706.0,CAPL +2023-10-12 10:01:00,21.114,21.114,21.114,21.114,100.0,CAPL +2023-10-12 09:49:00,21.54,21.54,21.54,21.54,100.0,CAPL +2023-10-12 09:42:00,21.54,21.54,21.54,21.54,100.0,CAPL +2023-10-12 09:41:00,20.781,20.781,20.74,20.74,508.0,CAPL +2023-10-12 09:30:00,21.19,21.19,21.19,21.19,1629.0,CAPL +2023-10-11 19:00:00,21.2,21.2,21.2,21.2,20140.0,CAPL +2023-10-11 18:30:00,21.2,21.2,21.2,21.2,20140.0,CAPL +2023-10-11 17:01:00,21.49,21.49,21.49,21.49,3.0,CAPL +2023-10-11 16:10:00,21.2,21.2,21.2,21.2,20140.0,CAPL +2023-10-11 16:00:00,21.2,21.2,21.2,21.2,41193.0,CAPL +2023-10-11 15:59:00,21.32,21.36,21.2,21.2,7251.0,CAPL +2023-10-11 15:58:00,21.35,21.35,21.35,21.35,100.0,CAPL +2023-10-11 15:57:00,21.36,21.36,21.36,21.36,106.0,CAPL +2023-10-11 15:53:00,21.47,21.47,21.47,21.47,100.0,CAPL +2023-10-11 15:49:00,21.42,21.42,21.42,21.42,100.0,CAPL +2023-10-11 15:48:00,21.35,21.35,21.32,21.32,810.0,CAPL +2023-10-11 14:52:00,21.49,21.49,21.49,21.49,226.0,CAPL +2023-10-11 14:19:00,21.4,21.4,21.4,21.4,192.0,CAPL +2023-10-11 14:14:00,21.39,21.4,21.39,21.4,910.0,CAPL +2023-10-11 14:01:00,21.38,21.38,21.38,21.38,100.0,CAPL +2023-10-11 13:14:00,21.25,21.25,21.25,21.25,524.0,CAPL +2023-10-11 13:02:00,21.35,21.35,21.35,21.35,125.0,CAPL +2023-10-11 12:57:00,21.34,21.35,21.34,21.35,1360.0,CAPL +2023-10-11 12:01:00,21.29,21.29,21.29,21.29,103.0,CAPL +2023-10-11 11:37:00,21.3,21.3,21.2,21.2,1744.0,CAPL +2023-10-11 11:03:00,21.39,21.39,21.39,21.39,140.0,CAPL +2023-10-11 11:00:00,21.378,21.378,21.378,21.378,200.0,CAPL +2023-10-11 10:51:00,21.35,21.35,21.35,21.35,100.0,CAPL +2023-10-11 10:37:00,21.35,21.35,21.35,21.35,302.0,CAPL +2023-10-11 10:27:00,21.32,21.32,21.32,21.32,174.0,CAPL +2023-10-11 10:24:00,21.3,21.3,21.3,21.3,100.0,CAPL +2023-10-11 10:22:00,21.3,21.3,21.3,21.3,110.0,CAPL +2023-10-11 10:02:00,21.4,21.4,21.4,21.4,150.0,CAPL +2023-10-11 09:54:00,21.4,21.4,21.4,21.4,250.0,CAPL +2023-10-11 09:45:00,21.4,21.4,21.4,21.4,300.0,CAPL +2023-10-11 09:30:00,21.4,21.4,21.4,21.4,355.0,CAPL +2023-10-10 19:00:00,21.32,21.32,21.32,21.32,663.0,CAPL +2023-10-10 18:30:00,21.32,21.32,21.32,21.32,663.0,CAPL +2023-10-10 18:06:00,20.51,20.51,20.51,20.51,1.0,CAPL +2023-10-10 16:10:00,21.32,21.32,21.32,21.32,663.0,CAPL +2023-10-10 16:00:00,21.32,21.335,21.32,21.32,1431.0,CAPL +2023-10-10 15:56:00,21.345,21.345,21.24,21.335,407.0,CAPL +2023-10-10 15:55:00,21.285,21.285,21.285,21.285,100.0,CAPL +2023-10-10 15:54:00,21.22,21.22,21.22,21.22,116.0,CAPL +2023-10-10 15:51:00,21.22,21.22,21.22,21.22,107.0,CAPL +2023-10-10 15:40:00,21.19,21.19,21.19,21.19,197.0,CAPL +2023-10-10 15:29:00,21.32,21.32,21.32,21.32,100.0,CAPL +2023-10-10 15:28:00,21.28,21.29,21.28,21.28,497.0,CAPL +2023-10-10 15:10:00,21.27,21.27,21.27,21.27,497.0,CAPL +2023-10-10 15:04:00,21.27,21.27,21.27,21.27,187.0,CAPL +2023-10-10 14:50:00,21.375,21.375,21.375,21.375,100.0,CAPL +2023-10-10 14:12:00,21.25,21.25,21.245,21.25,618.0,CAPL +2023-10-10 13:49:00,21.245,21.245,21.245,21.245,100.0,CAPL +2023-10-10 12:49:00,21.245,21.245,21.245,21.245,100.0,CAPL +2023-10-10 12:45:00,21.195,21.195,21.195,21.195,100.0,CAPL +2023-10-10 12:44:00,21.22,21.22,21.22,21.22,100.0,CAPL +2023-10-10 12:23:00,21.23,21.23,21.23,21.23,300.0,CAPL +2023-10-10 12:11:00,21.245,21.245,21.245,21.245,100.0,CAPL +2023-10-10 12:00:00,21.222,21.222,21.222,21.222,1000.0,CAPL +2023-10-10 11:55:00,21.245,21.245,21.245,21.245,104.0,CAPL +2023-10-10 11:49:00,21.245,21.245,21.245,21.245,106.0,CAPL +2023-10-10 11:44:00,21.26,21.26,21.26,21.26,100.0,CAPL +2023-10-10 11:41:00,21.26,21.26,21.26,21.26,143.0,CAPL +2023-10-10 11:32:00,21.17,21.17,21.17,21.17,944.0,CAPL +2023-10-10 11:31:00,21.17,21.17,21.15,21.17,4867.0,CAPL +2023-10-10 11:30:00,20.89,20.89,20.89,20.89,250.0,CAPL +2023-10-10 11:25:00,21.075,21.075,21.075,21.075,2000.0,CAPL +2023-10-10 11:24:00,21.069,21.069,21.069,21.069,1035.0,CAPL +2023-10-10 11:22:00,21.16,21.16,21.16,21.16,103.0,CAPL +2023-10-10 11:12:00,21.16,21.16,21.16,21.16,100.0,CAPL +2023-10-10 11:05:00,21.024,21.024,21.023,21.024,900.0,CAPL +2023-10-10 10:58:00,20.9,20.935,20.847,20.935,4620.0,CAPL +2023-10-10 10:55:00,21.155,21.155,21.155,21.155,100.0,CAPL +2023-10-10 10:30:00,21.17,21.17,21.17,21.17,300.0,CAPL +2023-10-10 09:55:00,20.95,20.97,20.93,20.97,1696.0,CAPL +2023-10-10 09:47:00,20.965,20.965,20.965,20.965,156.0,CAPL +2023-10-10 09:30:00,20.97,20.97,20.97,20.97,251.0,CAPL +2023-10-10 09:06:00,20.5,20.5,20.5,20.5,5.0,CAPL +2023-10-09 19:00:00,20.86,20.86,20.86,20.86,231.0,CAPL +2023-10-09 18:30:00,20.86,20.86,20.86,20.86,231.0,CAPL +2023-10-09 17:01:00,20.6,20.6,20.6,20.6,1.0,CAPL +2023-10-09 16:10:00,20.86,20.86,20.86,20.86,231.0,CAPL +2023-10-09 16:00:00,20.75,20.86,20.75,20.86,679.0,CAPL +2023-10-09 15:59:00,20.75,20.75,20.75,20.75,291.0,CAPL +2023-10-09 15:56:00,20.77,20.77,20.77,20.77,213.0,CAPL +2023-10-09 15:55:00,20.8,20.845,20.8,20.845,352.0,CAPL +2023-10-09 15:50:00,20.84,20.87,20.8,20.87,1238.0,CAPL +2023-10-09 15:41:00,20.89,20.89,20.84,20.84,294.0,CAPL +2023-10-09 15:33:00,20.92,20.92,20.82,20.82,729.0,CAPL +2023-10-09 14:54:00,20.985,20.985,20.985,20.985,100.0,CAPL +2023-10-09 14:52:00,20.93,20.93,20.93,20.93,140.0,CAPL +2023-10-09 14:30:00,20.84,20.84,20.84,20.84,134.0,CAPL +2023-10-09 13:50:00,20.915,20.915,20.8,20.8,433.0,CAPL +2023-10-09 12:56:00,21.025,21.025,21.025,21.025,100.0,CAPL +2023-10-09 12:46:00,20.94,20.94,20.94,20.94,355.0,CAPL +2023-10-09 12:21:00,21.03,21.03,21.03,21.03,100.0,CAPL +2023-10-09 11:56:00,21.01,21.01,21.01,21.01,697.0,CAPL +2023-10-09 11:36:00,21.02,21.02,21.02,21.02,394.0,CAPL +2023-10-09 11:19:00,21.021,21.021,21.021,21.021,2501.0,CAPL +2023-10-09 11:02:00,21.05,21.05,21.05,21.05,100.0,CAPL +2023-10-09 10:57:00,21.11,21.11,21.11,21.11,100.0,CAPL +2023-10-09 10:55:00,21.119,21.119,21.118,21.119,200.0,CAPL +2023-10-09 10:35:00,21.02,21.02,21.02,21.02,100.0,CAPL +2023-10-09 10:32:00,21.0,21.0,20.99,21.0,562.0,CAPL +2023-10-09 10:23:00,20.979,20.979,20.979,20.979,202.0,CAPL +2023-10-09 10:17:00,20.91,20.91,20.91,20.91,100.0,CAPL +2023-10-09 10:05:00,20.77,20.77,20.77,20.77,500.0,CAPL +2023-10-09 09:57:00,20.9,20.9,20.9,20.9,102.0,CAPL +2023-10-09 09:51:00,20.85,20.85,20.85,20.85,250.0,CAPL +2023-10-09 09:43:00,20.907,20.907,20.907,20.907,400.0,CAPL +2023-10-09 09:30:00,20.61,20.61,20.61,20.61,4905.0,CAPL +2023-10-09 09:08:00,21.01,21.01,21.01,21.01,100.0,CAPL +2023-10-09 08:19:00,22.0,22.0,21.8,21.8,198.0,CAPL +2023-10-09 08:03:00,22.0,22.0,22.0,22.0,1300.0,CAPL +2023-10-09 08:02:00,21.49,22.0,21.4,22.0,499.0,CAPL +2023-10-09 08:01:00,21.3,21.3,20.86,21.3,704.0,CAPL +2023-10-06 19:31:00,20.06,20.06,20.06,20.06,1.0,CAPL +2023-10-06 19:00:00,20.66,20.66,20.66,20.66,100.0,CAPL +2023-10-06 18:30:00,20.66,20.66,20.66,20.66,100.0,CAPL +2023-10-06 16:10:00,20.66,20.66,20.66,20.66,100.0,CAPL +2023-10-06 16:00:00,20.71,20.79,20.66,20.66,215.0,CAPL +2023-10-06 15:59:00,20.66,20.66,20.66,20.66,593.0,CAPL +2023-10-06 15:58:00,20.685,20.685,20.65,20.65,443.0,CAPL +2023-10-06 15:57:00,20.71,20.71,20.71,20.71,567.0,CAPL +2023-10-06 15:56:00,20.74,20.74,20.71,20.71,218.0,CAPL +2023-10-06 15:55:00,20.71,20.71,20.71,20.71,302.0,CAPL +2023-10-06 15:54:00,20.72,20.72,20.72,20.72,100.0,CAPL +2023-10-06 15:52:00,20.74,20.74,20.74,20.74,117.0,CAPL +2023-10-06 15:50:00,20.7,20.7,20.7,20.7,123.0,CAPL +2023-10-06 15:48:00,20.8,20.8,20.8,20.8,452.0,CAPL +2023-10-06 15:47:00,20.74,20.79,20.74,20.79,540.0,CAPL +2023-10-06 15:45:00,20.8,20.8,20.8,20.8,283.0,CAPL +2023-10-06 15:38:00,20.855,20.855,20.82,20.82,1162.0,CAPL +2023-10-06 15:21:00,20.855,20.855,20.855,20.855,100.0,CAPL +2023-10-06 15:19:00,20.811,20.811,20.811,20.811,100.0,CAPL +2023-10-06 15:02:00,20.85,20.85,20.85,20.85,100.0,CAPL +2023-10-06 14:54:00,20.85,20.895,20.85,20.895,200.0,CAPL +2023-10-06 14:43:00,20.79,20.79,20.79,20.79,178.0,CAPL +2023-10-06 14:28:00,20.89,20.89,20.89,20.89,100.0,CAPL +2023-10-06 14:24:00,20.83,20.83,20.83,20.83,106.0,CAPL +2023-10-06 14:14:00,20.8,20.8,20.8,20.8,444.0,CAPL +2023-10-06 14:07:00,20.7,20.7,20.7,20.7,1000.0,CAPL +2023-10-06 14:05:00,20.77,20.797,20.77,20.797,1000.0,CAPL +2023-10-06 13:43:00,20.74,20.74,20.74,20.74,302.0,CAPL +2023-10-06 13:19:00,20.74,20.74,20.74,20.74,286.0,CAPL +2023-10-06 13:18:00,20.75,20.76,20.75,20.75,486.0,CAPL +2023-10-06 13:00:00,20.717,20.717,20.717,20.717,241.0,CAPL +2023-10-06 12:56:00,20.72,20.72,20.72,20.72,514.0,CAPL +2023-10-06 12:54:00,20.765,20.765,20.765,20.765,100.0,CAPL +2023-10-06 12:45:00,20.77,20.77,20.77,20.77,233.0,CAPL +2023-10-06 12:18:00,20.75,20.75,20.75,20.75,205.0,CAPL +2023-10-06 12:16:00,20.76,20.76,20.76,20.76,303.0,CAPL +2023-10-06 12:03:00,20.82,20.82,20.78,20.78,633.0,CAPL +2023-10-06 12:02:00,20.83,20.83,20.83,20.83,110.0,CAPL +2023-10-06 12:01:00,20.74,20.74,20.7,20.72,550.0,CAPL +2023-10-06 11:53:00,20.72,20.72,20.72,20.72,186.0,CAPL +2023-10-06 11:52:00,20.58,20.59,20.58,20.59,1052.0,CAPL +2023-10-06 11:40:00,20.5,20.5,20.41,20.41,1787.0,CAPL +2023-10-06 11:30:00,20.48,20.48,20.48,20.48,100.0,CAPL +2023-10-06 11:06:00,20.36,20.36,20.36,20.36,230.0,CAPL +2023-10-06 11:00:00,20.485,20.485,20.485,20.485,101.0,CAPL +2023-10-06 10:41:00,20.44,20.45,20.44,20.45,215.0,CAPL +2023-10-06 10:02:00,20.35,20.35,20.35,20.35,333.0,CAPL +2023-10-06 09:59:00,20.28,20.28,20.23,20.23,850.0,CAPL +2023-10-06 09:43:00,20.346,20.346,20.346,20.346,310.0,CAPL +2023-10-06 09:37:00,20.302,20.302,20.302,20.302,257.0,CAPL +2023-10-06 09:30:00,20.41,20.41,20.41,20.41,500.0,CAPL +2023-10-05 19:00:00,20.41,20.41,20.41,20.41,116.0,CAPL +2023-10-05 18:30:00,20.41,20.41,20.41,20.41,116.0,CAPL +2023-10-05 16:10:00,20.41,20.41,20.41,20.41,116.0,CAPL +2023-10-05 16:00:00,20.41,20.455,20.41,20.41,377.0,CAPL +2023-10-05 15:59:00,20.41,20.41,20.41,20.41,474.0,CAPL +2023-10-05 15:57:00,20.42,20.42,20.42,20.42,237.0,CAPL +2023-10-05 15:56:00,20.41,20.41,20.41,20.41,324.0,CAPL +2023-10-05 15:55:00,20.42,20.42,20.42,20.42,187.0,CAPL +2023-10-05 15:49:00,20.414,20.414,20.414,20.414,220.0,CAPL +2023-10-05 15:46:00,20.401,20.43,20.4,20.43,539.0,CAPL +2023-10-05 15:42:00,20.45,20.45,20.45,20.45,925.0,CAPL +2023-10-05 15:41:00,20.45,20.45,20.45,20.45,138.0,CAPL +2023-10-05 15:20:00,20.39,20.4,20.39,20.39,749.0,CAPL +2023-10-05 15:17:00,20.493,20.493,20.493,20.493,100.0,CAPL +2023-10-05 15:05:00,20.38,20.38,20.38,20.38,185.0,CAPL +2023-10-05 15:03:00,20.39,20.39,20.39,20.39,600.0,CAPL +2023-10-05 15:02:00,20.495,20.495,20.495,20.495,100.0,CAPL +2023-10-05 14:48:00,20.39,20.39,20.35,20.355,798.0,CAPL +2023-10-05 14:33:00,20.42,20.42,20.42,20.42,732.0,CAPL +2023-10-05 14:13:00,20.4,20.4,20.4,20.4,137.0,CAPL +2023-10-05 13:55:00,20.395,20.395,20.395,20.395,430.0,CAPL +2023-10-05 13:34:00,20.32,20.4,20.31,20.39,561.0,CAPL +2023-10-05 13:07:00,20.4,20.4,20.4,20.4,100.0,CAPL +2023-10-05 12:34:00,20.344,20.35,20.31,20.35,717.0,CAPL +2023-10-05 12:33:00,20.295,20.295,20.295,20.295,1229.0,CAPL +2023-10-05 12:26:00,20.295,20.295,20.295,20.295,741.0,CAPL +2023-10-05 11:51:00,20.305,20.305,20.22,20.22,1000.0,CAPL +2023-10-05 11:22:00,20.29,20.29,20.29,20.29,584.0,CAPL +2023-10-05 11:17:00,20.24,20.24,20.24,20.24,100.0,CAPL +2023-10-05 11:10:00,20.32,20.395,20.32,20.395,200.0,CAPL +2023-10-05 10:24:00,20.31,20.35,20.31,20.31,493.0,CAPL +2023-10-05 09:55:00,20.25,20.25,20.25,20.25,512.0,CAPL +2023-10-05 09:54:00,20.18,20.18,20.18,20.18,502.0,CAPL +2023-10-05 09:43:00,20.2,20.24,20.2,20.24,405.0,CAPL +2023-10-05 09:30:00,20.07,20.07,20.07,20.07,1057.0,CAPL +2023-10-05 09:23:00,20.25,20.25,20.25,20.25,1.0,CAPL +2023-10-05 09:00:00,20.28,20.28,20.28,20.28,1.0,CAPL +2023-10-04 19:00:00,20.25,20.25,20.25,20.25,300.0,CAPL +2023-10-04 18:30:00,20.25,20.25,20.25,20.25,300.0,CAPL +2023-10-04 16:10:00,20.25,20.25,20.25,20.25,300.0,CAPL +2023-10-04 16:00:00,20.28,20.28,20.2,20.25,757.0,CAPL +2023-10-04 15:59:00,20.28,20.28,20.28,20.28,338.0,CAPL +2023-10-04 15:54:00,20.29,20.29,20.29,20.29,135.0,CAPL +2023-10-04 15:44:00,20.29,20.29,20.29,20.29,553.0,CAPL +2023-10-04 14:56:00,20.17,20.17,20.17,20.17,100.0,CAPL +2023-10-04 14:45:00,20.18,20.18,20.18,20.18,1250.0,CAPL +2023-10-04 14:25:00,20.1,20.1,20.03,20.03,1222.0,CAPL +2023-10-04 14:24:00,20.12,20.12,20.12,20.12,105.0,CAPL +2023-10-04 14:10:00,20.08,20.085,20.08,20.085,206.0,CAPL +2023-10-04 14:08:00,20.18,20.18,20.13,20.13,550.0,CAPL +2023-10-04 13:18:00,20.23,20.23,20.19,20.19,303.0,CAPL +2023-10-04 13:07:00,20.262,20.318,20.18,20.318,1312.0,CAPL +2023-10-04 12:56:00,20.335,20.335,20.335,20.335,100.0,CAPL +2023-10-04 12:55:00,20.25,20.25,20.185,20.185,300.0,CAPL +2023-10-04 12:51:00,20.31,20.31,20.24,20.25,766.0,CAPL +2023-10-04 12:40:00,20.34,20.34,20.34,20.34,747.0,CAPL +2023-10-04 12:07:00,20.44,20.44,20.395,20.395,400.0,CAPL +2023-10-04 11:54:00,20.46,20.46,20.37,20.37,766.0,CAPL +2023-10-04 11:14:00,20.355,20.355,20.355,20.355,100.0,CAPL +2023-10-04 11:00:00,20.48,20.48,20.48,20.48,100.0,CAPL +2023-10-04 10:52:00,20.46,20.499,20.46,20.499,1024.0,CAPL +2023-10-04 10:51:00,20.469,20.469,20.469,20.469,178.0,CAPL +2023-10-04 10:25:00,20.25,20.25,20.25,20.25,115.0,CAPL +2023-10-04 10:19:00,20.37,20.37,20.37,20.37,4925.0,CAPL +2023-10-04 09:57:00,20.246,20.246,20.246,20.246,176.0,CAPL +2023-10-04 09:50:00,20.12,20.12,20.12,20.12,100.0,CAPL +2023-10-04 09:49:00,20.2,20.2,20.2,20.2,900.0,CAPL +2023-10-04 09:48:00,20.21,20.21,20.2,20.2,2357.0,CAPL +2023-10-04 09:42:00,20.4,20.4,20.39,20.39,593.0,CAPL +2023-10-04 09:30:00,20.38,20.38,20.38,20.38,159.0,CAPL +2023-10-04 09:14:00,21.24,21.24,21.24,21.24,100.0,CAPL +2023-10-03 19:00:00,20.21,20.21,20.21,20.21,1881.0,CAPL +2023-10-03 18:30:00,20.21,20.21,20.21,20.21,1881.0,CAPL +2023-10-03 16:10:00,20.21,20.21,20.21,20.21,1881.0,CAPL +2023-10-03 16:07:00,20.11,20.11,20.11,20.11,3.0,CAPL +2023-10-03 16:00:00,20.22,20.27,20.21,20.21,3864.0,CAPL +2023-10-03 15:59:00,20.24,20.24,20.22,20.22,301.0,CAPL +2023-10-03 15:57:00,20.29,20.29,20.22,20.22,456.0,CAPL +2023-10-03 15:56:00,20.29,20.29,20.22,20.22,222.0,CAPL +2023-10-03 15:55:00,20.29,20.29,20.22,20.22,742.0,CAPL +2023-10-03 15:54:00,20.281,20.281,20.281,20.281,153.0,CAPL +2023-10-03 15:52:00,20.22,20.281,20.22,20.281,275.0,CAPL +2023-10-03 15:50:00,20.24,20.25,20.24,20.25,541.0,CAPL +2023-10-03 15:48:00,20.19,20.29,20.19,20.29,296.0,CAPL +2023-10-03 15:46:00,20.24,20.24,20.24,20.24,143.0,CAPL +2023-10-03 15:42:00,20.23,20.24,20.23,20.24,523.0,CAPL +2023-10-03 15:37:00,20.22,20.22,20.22,20.22,346.0,CAPL +2023-10-03 15:34:00,20.239,20.239,20.185,20.185,500.0,CAPL +2023-10-03 15:19:00,20.18,20.18,20.17,20.17,300.0,CAPL +2023-10-03 15:00:00,20.17,20.17,20.17,20.17,100.0,CAPL +2023-10-03 14:59:00,20.22,20.22,20.22,20.22,100.0,CAPL +2023-10-03 14:58:00,20.153,20.153,20.153,20.153,120.0,CAPL +2023-10-03 14:50:00,20.145,20.145,20.145,20.145,200.0,CAPL +2023-10-03 14:47:00,20.1,20.1,20.04,20.05,575.0,CAPL +2023-10-03 14:46:00,20.105,20.105,20.105,20.105,225.0,CAPL +2023-10-03 14:39:00,20.02,20.18,20.02,20.18,560.0,CAPL +2023-10-03 14:38:00,20.158,20.18,20.15,20.18,964.0,CAPL +2023-10-03 14:36:00,20.14,20.179,20.14,20.179,500.0,CAPL +2023-10-03 14:24:00,20.105,20.105,19.98,19.98,742.0,CAPL +2023-10-03 14:22:00,20.021,20.021,20.0,20.0,1190.0,CAPL +2023-10-03 13:59:00,20.0,20.0,20.0,20.0,1182.0,CAPL +2023-10-03 13:58:00,20.23,20.23,20.2,20.2,300.0,CAPL +2023-10-03 13:54:00,20.05,20.05,20.04,20.04,575.0,CAPL +2023-10-03 13:45:00,20.12,20.12,20.12,20.12,456.0,CAPL +2023-10-03 13:44:00,20.16,20.16,20.16,20.16,200.0,CAPL +2023-10-03 13:42:00,20.16,20.16,20.16,20.16,100.0,CAPL +2023-10-03 13:39:00,20.16,20.16,20.16,20.16,600.0,CAPL +2023-10-03 13:33:00,20.17,20.17,20.16,20.16,363.0,CAPL +2023-10-03 13:13:00,20.418,20.418,20.418,20.418,440.0,CAPL +2023-10-03 12:58:00,20.408,20.408,20.407,20.407,100.0,CAPL +2023-10-03 12:46:00,20.16,20.16,20.16,20.16,100.0,CAPL +2023-10-03 12:42:00,20.15,20.16,20.15,20.15,300.0,CAPL +2023-10-03 12:35:00,20.15,20.15,20.15,20.15,100.0,CAPL +2023-10-03 12:24:00,20.295,20.295,20.295,20.295,306.0,CAPL +2023-10-03 12:10:00,20.29,20.29,20.29,20.29,422.0,CAPL +2023-10-03 11:52:00,20.352,20.352,20.352,20.352,1000.0,CAPL +2023-10-03 11:49:00,20.17,20.17,20.13,20.13,400.0,CAPL +2023-10-03 11:33:00,20.22,20.61,20.11,20.61,4442.0,CAPL +2023-10-03 11:30:00,20.33,20.33,20.2,20.2,5363.0,CAPL +2023-10-03 11:28:00,20.385,20.385,20.385,20.385,1798.0,CAPL +2023-10-03 11:25:00,20.43,20.43,20.32,20.32,1271.0,CAPL +2023-10-03 11:24:00,20.39,20.39,20.39,20.39,716.0,CAPL +2023-10-03 11:22:00,20.5,20.575,20.44,20.44,1253.0,CAPL +2023-10-03 11:16:00,20.65,20.65,20.537,20.537,308.0,CAPL +2023-10-03 11:15:00,20.553,20.553,20.553,20.553,187.0,CAPL +2023-10-03 11:14:00,20.53,20.53,20.53,20.53,876.0,CAPL +2023-10-03 11:12:00,20.575,20.575,20.575,20.575,1290.0,CAPL +2023-10-03 11:07:00,20.66,20.66,20.531,20.531,4239.0,CAPL +2023-10-03 10:58:00,20.66,20.66,20.66,20.66,100.0,CAPL +2023-10-03 10:56:00,20.5,20.5,20.5,20.5,201.0,CAPL +2023-10-03 10:49:00,20.59,20.59,20.59,20.59,509.0,CAPL +2023-10-03 10:41:00,20.595,20.595,20.595,20.595,100.0,CAPL +2023-10-03 10:37:00,20.64,20.64,20.59,20.59,1525.0,CAPL +2023-10-03 10:35:00,20.68,20.68,20.68,20.68,200.0,CAPL +2023-10-03 10:31:00,20.63,20.63,20.59,20.59,201.0,CAPL +2023-10-03 10:15:00,20.685,20.685,20.685,20.685,169.0,CAPL +2023-10-03 10:12:00,20.7,20.7,20.66,20.66,676.0,CAPL +2023-10-03 09:53:00,20.89,20.89,20.89,20.89,100.0,CAPL +2023-10-03 09:46:00,21.12,21.12,21.12,21.12,500.0,CAPL +2023-10-03 09:37:00,20.75,20.75,20.75,20.75,265.0,CAPL +2023-10-03 09:35:00,20.76,20.76,20.76,20.76,375.0,CAPL +2023-10-03 09:30:00,20.75,20.75,20.75,20.75,168.0,CAPL +2023-10-02 19:00:00,20.74,20.74,20.74,20.74,151.0,CAPL +2023-10-02 18:30:00,20.74,20.74,20.74,20.74,151.0,CAPL +2023-10-02 16:59:00,21.15,21.15,21.15,21.15,2.0,CAPL +2023-10-02 16:10:00,20.74,20.74,20.74,20.74,151.0,CAPL +2023-10-02 16:00:00,20.74,20.8,20.74,20.8,587.0,CAPL +2023-10-02 15:59:00,20.74,20.74,20.74,20.74,543.0,CAPL +2023-10-02 15:56:00,20.81,20.81,20.76,20.76,1436.0,CAPL +2023-10-02 15:54:00,20.805,20.81,20.74,20.74,966.0,CAPL +2023-10-02 15:53:00,20.81,20.81,20.81,20.81,100.0,CAPL +2023-10-02 15:52:00,20.8,20.8,20.8,20.8,226.0,CAPL +2023-10-02 15:51:00,20.74,20.74,20.74,20.74,421.0,CAPL +2023-10-02 15:50:00,20.75,20.75,20.74,20.74,925.0,CAPL +2023-10-02 15:48:00,20.81,20.81,20.81,20.81,181.0,CAPL +2023-10-02 15:47:00,20.77,20.84,20.77,20.84,298.0,CAPL +2023-10-02 15:45:00,20.845,20.845,20.845,20.845,199.0,CAPL +2023-10-02 15:39:00,20.77,20.77,20.77,20.77,247.0,CAPL +2023-10-02 15:38:00,20.85,20.85,20.85,20.85,100.0,CAPL +2023-10-02 15:35:00,20.885,20.885,20.84,20.84,460.0,CAPL +2023-10-02 15:28:00,20.895,20.895,20.86,20.86,520.0,CAPL +2023-10-02 15:26:00,20.89,20.89,20.89,20.89,113.0,CAPL +2023-10-02 15:21:00,20.89,20.89,20.89,20.89,100.0,CAPL +2023-10-02 15:18:00,20.99,20.99,20.99,20.99,301.0,CAPL +2023-10-02 15:14:00,20.935,20.935,20.935,20.935,154.0,CAPL +2023-10-02 15:13:00,20.975,21.02,20.88,20.88,2512.0,CAPL +2023-10-02 15:10:00,21.06,21.06,20.99,20.99,6050.0,CAPL +2023-10-02 15:07:00,21.1,21.12,21.09,21.1,733.0,CAPL +2023-10-02 15:02:00,21.135,21.18,21.135,21.18,369.0,CAPL +2023-10-02 14:58:00,21.135,21.18,21.135,21.16,800.0,CAPL +2023-10-02 14:44:00,21.09,21.16,21.09,21.16,300.0,CAPL +2023-10-02 14:41:00,21.1,21.18,21.1,21.18,350.0,CAPL +2023-10-02 14:40:00,21.15,21.2,21.14,21.19,997.0,CAPL +2023-10-02 14:33:00,21.205,21.24,21.205,21.24,400.0,CAPL +2023-10-02 14:29:00,21.18,21.27,21.16,21.25,701.0,CAPL +2023-10-02 14:22:00,21.25,21.25,21.25,21.25,246.0,CAPL +2023-10-02 14:21:00,21.25,21.25,21.25,21.25,100.0,CAPL +2023-10-02 14:08:00,21.25,21.25,21.23,21.23,1200.0,CAPL +2023-10-02 14:05:00,21.21,21.26,21.14,21.25,2269.0,CAPL +2023-10-02 13:32:00,21.29,21.29,21.29,21.29,194.0,CAPL +2023-10-02 13:26:00,21.29,21.3,21.2,21.3,1100.0,CAPL +2023-10-02 13:23:00,21.292,21.292,21.29,21.29,310.0,CAPL +2023-10-02 13:21:00,21.2,21.26,21.2,21.2,705.0,CAPL +2023-10-02 13:04:00,21.24,21.24,21.22,21.22,916.0,CAPL +2023-10-02 12:56:00,21.21,21.25,21.21,21.25,432.0,CAPL +2023-10-02 12:37:00,21.26,21.3,21.21,21.3,1300.0,CAPL +2023-10-02 12:29:00,21.23,21.29,21.22,21.29,416.0,CAPL +2023-10-02 12:18:00,21.29,21.29,21.29,21.29,100.0,CAPL +2023-10-02 12:10:00,21.27,21.27,21.27,21.27,201.0,CAPL +2023-10-02 11:53:00,21.26,21.3,21.25,21.25,801.0,CAPL +2023-10-02 11:18:00,21.26,21.26,21.26,21.26,200.0,CAPL +2023-10-02 10:58:00,21.25,21.25,21.25,21.25,2000.0,CAPL +2023-10-02 10:24:00,21.25,21.25,21.25,21.25,520.0,CAPL +2023-10-02 10:06:00,21.34,21.34,21.3,21.3,453.0,CAPL +2023-10-02 09:53:00,21.31,21.31,21.149,21.149,822.0,CAPL +2023-10-02 09:47:00,21.333,21.332,21.332,21.332,500.0,CAPL +2023-10-02 09:45:00,21.51,21.51,21.51,21.51,502.0,CAPL +2023-10-02 09:30:00,21.51,21.51,21.51,21.51,628.0,CAPL +2023-09-29 19:00:00,21.69,21.69,21.69,21.69,158.0,CAPL +2023-09-29 18:30:00,21.69,21.69,21.69,21.69,158.0,CAPL +2023-09-29 16:10:00,21.69,21.69,21.69,21.69,158.0,CAPL +2023-09-29 16:00:00,21.64,21.69,21.64,21.69,516.0,CAPL +2023-09-29 15:59:00,21.64,21.64,21.64,21.64,404.0,CAPL +2023-09-29 15:58:00,21.64,21.64,21.64,21.64,147.0,CAPL +2023-09-29 15:57:00,21.64,21.65,21.64,21.65,804.0,CAPL +2023-09-29 15:55:00,21.64,21.64,21.64,21.64,543.0,CAPL +2023-09-29 15:54:00,21.631,21.631,21.631,21.631,114.0,CAPL +2023-09-29 15:53:00,21.58,21.58,21.58,21.58,204.0,CAPL +2023-09-29 15:50:00,21.632,21.632,21.632,21.632,145.0,CAPL +2023-09-29 15:46:00,21.63,21.63,21.57,21.57,404.0,CAPL +2023-09-29 15:44:00,21.605,21.605,21.57,21.57,1128.0,CAPL +2023-09-29 15:42:00,21.655,21.655,21.62,21.62,2091.0,CAPL +2023-09-29 15:37:00,21.655,21.655,21.655,21.655,1410.0,CAPL +2023-09-29 15:36:00,21.7,21.7,21.7,21.7,103.0,CAPL +2023-09-29 15:14:00,21.7,21.7,21.7,21.7,1392.0,CAPL +2023-09-29 14:13:00,21.65,21.65,21.65,21.65,1000.0,CAPL +2023-09-29 14:06:00,21.57,21.57,21.57,21.57,504.0,CAPL +2023-09-29 13:53:00,21.56,21.56,21.56,21.56,100.0,CAPL +2023-09-29 13:49:00,21.56,21.56,21.56,21.56,100.0,CAPL +2023-09-29 13:48:00,21.56,21.56,21.56,21.56,300.0,CAPL +2023-09-29 13:39:00,21.56,21.56,21.56,21.56,109.0,CAPL +2023-09-29 13:32:00,21.58,21.58,21.58,21.58,104.0,CAPL +2023-09-29 13:21:00,21.49,21.525,21.49,21.49,1201.0,CAPL +2023-09-29 13:18:00,21.525,21.525,21.525,21.525,450.0,CAPL +2023-09-29 13:17:00,21.5,21.5,21.485,21.485,2201.0,CAPL +2023-09-29 13:08:00,21.575,21.575,21.54,21.54,400.0,CAPL +2023-09-29 12:59:00,21.59,21.6,21.59,21.6,1281.0,CAPL +2023-09-29 12:54:00,21.57,21.57,21.57,21.57,278.0,CAPL +2023-09-29 12:38:00,21.65,21.65,21.63,21.63,1032.0,CAPL +2023-09-29 12:15:00,21.8,21.8,21.8,21.8,100.0,CAPL +2023-09-29 12:08:00,21.5,21.5,21.5,21.5,627.0,CAPL +2023-09-29 12:05:00,21.45,21.45,21.45,21.45,200.0,CAPL +2023-09-29 11:39:00,21.45,21.45,21.45,21.45,673.0,CAPL +2023-09-29 11:09:00,21.312,21.312,21.312,21.312,250.0,CAPL +2023-09-29 11:08:00,21.322,21.322,21.322,21.322,100.0,CAPL +2023-09-29 10:53:00,21.58,21.62,21.58,21.62,1000.0,CAPL +2023-09-29 10:23:00,21.38,21.38,21.38,21.38,201.0,CAPL +2023-09-29 10:14:00,21.59,21.59,21.59,21.59,102.0,CAPL +2023-09-29 10:12:00,21.489,21.489,21.489,21.489,1000.0,CAPL +2023-09-29 10:06:00,21.18,21.18,21.15,21.15,506.0,CAPL +2023-09-29 09:51:00,21.04,21.04,21.04,21.04,111.0,CAPL +2023-09-29 09:30:00,21.85,21.85,21.85,21.85,145.0,CAPL +2023-09-29 09:09:00,21.9,21.9,21.9,21.9,4.0,CAPL +2023-09-29 08:00:00,21.27,21.27,21.27,21.27,1.0,CAPL diff --git a/data/CAPR_2023_10_21.csv b/data/CAPR_2023_10_21.csv new file mode 100644 index 000000000..7ec84b2a4 --- /dev/null +++ b/data/CAPR_2023_10_21.csv @@ -0,0 +1,4034 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 17:05:00,2.74,2.74,2.74,2.74,50.0,CAPR +2023-10-20 17:02:00,2.74,2.74,2.74,2.74,100.0,CAPR +2023-10-20 16:57:00,2.8,2.8,2.8,2.8,50.0,CAPR +2023-10-20 16:31:00,2.818,2.818,2.818,2.818,1.0,CAPR +2023-10-20 16:23:00,2.75,2.76,2.75,2.76,1817.0,CAPR +2023-10-20 16:22:00,2.74,2.74,2.74,2.74,4955.0,CAPR +2023-10-20 16:20:00,2.75,2.75,2.75,2.75,9828.0,CAPR +2023-10-20 16:19:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-20 16:18:00,2.76,2.76,2.76,2.76,3500.0,CAPR +2023-10-20 16:14:00,2.76,2.76,2.76,2.76,1.0,CAPR +2023-10-20 16:13:00,2.76,2.76,2.7,2.7,101.0,CAPR +2023-10-20 16:11:00,2.74,2.74,2.74,2.74,1.0,CAPR +2023-10-20 16:04:00,2.79,2.79,2.79,2.79,1.0,CAPR +2023-10-20 16:00:00,2.76,2.76,2.76,2.76,2927.0,CAPR +2023-10-20 15:59:00,2.78,2.78,2.76,2.76,2490.0,CAPR +2023-10-20 15:58:00,2.77,2.78,2.765,2.779,1352.0,CAPR +2023-10-20 15:57:00,2.77,2.77,2.77,2.77,169.0,CAPR +2023-10-20 15:56:00,2.77,2.77,2.765,2.77,310.0,CAPR +2023-10-20 15:55:00,2.76,2.77,2.76,2.77,3668.0,CAPR +2023-10-20 15:53:00,2.76,2.76,2.76,2.76,1010.0,CAPR +2023-10-20 15:52:00,2.77,2.78,2.77,2.78,656.0,CAPR +2023-10-20 15:51:00,2.76,2.77,2.76,2.77,1750.0,CAPR +2023-10-20 15:50:00,2.76,2.77,2.76,2.77,2792.0,CAPR +2023-10-20 15:49:00,2.76,2.77,2.76,2.77,1139.0,CAPR +2023-10-20 15:48:00,2.77,2.77,2.76,2.76,416.0,CAPR +2023-10-20 15:47:00,2.77,2.77,2.77,2.77,516.0,CAPR +2023-10-20 15:45:00,2.76,2.76,2.76,2.76,298.0,CAPR +2023-10-20 15:43:00,2.76,2.76,2.76,2.76,384.0,CAPR +2023-10-20 15:41:00,2.76,2.77,2.76,2.77,1017.0,CAPR +2023-10-20 15:39:00,2.77,2.77,2.77,2.77,600.0,CAPR +2023-10-20 15:38:00,2.76,2.76,2.76,2.76,200.0,CAPR +2023-10-20 15:37:00,2.77,2.77,2.77,2.77,100.0,CAPR +2023-10-20 15:36:00,2.77,2.77,2.77,2.77,644.0,CAPR +2023-10-20 15:35:00,2.77,2.775,2.77,2.775,300.0,CAPR +2023-10-20 15:33:00,2.77,2.77,2.77,2.77,200.0,CAPR +2023-10-20 15:31:00,2.77,2.77,2.77,2.77,200.0,CAPR +2023-10-20 15:29:00,2.77,2.77,2.77,2.77,300.0,CAPR +2023-10-20 15:27:00,2.77,2.78,2.77,2.78,674.0,CAPR +2023-10-20 15:26:00,2.76,2.76,2.76,2.76,434.0,CAPR +2023-10-20 15:25:00,2.77,2.77,2.77,2.77,1284.0,CAPR +2023-10-20 15:24:00,2.77,2.77,2.77,2.77,200.0,CAPR +2023-10-20 15:21:00,2.77,2.77,2.77,2.77,335.0,CAPR +2023-10-20 15:20:00,2.78,2.78,2.78,2.78,1509.0,CAPR +2023-10-20 15:19:00,2.79,2.79,2.79,2.79,100.0,CAPR +2023-10-20 15:16:00,2.78,2.78,2.78,2.78,200.0,CAPR +2023-10-20 15:15:00,2.77,2.77,2.77,2.77,605.0,CAPR +2023-10-20 15:13:00,2.77,2.77,2.769,2.769,1049.0,CAPR +2023-10-20 15:12:00,2.78,2.78,2.77,2.78,372.0,CAPR +2023-10-20 15:11:00,2.77,2.77,2.77,2.77,1544.0,CAPR +2023-10-20 14:59:00,2.79,2.79,2.79,2.79,863.0,CAPR +2023-10-20 14:58:00,2.79,2.79,2.787,2.787,500.0,CAPR +2023-10-20 14:56:00,2.76,2.78,2.75,2.78,3427.0,CAPR +2023-10-20 14:55:00,2.77,2.77,2.76,2.76,1232.0,CAPR +2023-10-20 14:52:00,2.765,2.765,2.765,2.765,150.0,CAPR +2023-10-20 14:51:00,2.775,2.775,2.775,2.775,100.0,CAPR +2023-10-20 14:49:00,2.775,2.775,2.775,2.775,206.0,CAPR +2023-10-20 14:48:00,2.76,2.775,2.76,2.775,350.0,CAPR +2023-10-20 14:46:00,2.775,2.775,2.775,2.775,110.0,CAPR +2023-10-20 14:43:00,2.775,2.775,2.775,2.775,100.0,CAPR +2023-10-20 14:41:00,2.775,2.775,2.775,2.775,100.0,CAPR +2023-10-20 14:33:00,2.78,2.78,2.78,2.78,1382.0,CAPR +2023-10-20 14:29:00,2.755,2.755,2.755,2.755,230.0,CAPR +2023-10-20 14:28:00,2.77,2.77,2.77,2.77,400.0,CAPR +2023-10-20 14:23:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-20 14:22:00,2.75,2.77,2.75,2.77,1889.0,CAPR +2023-10-20 14:21:00,2.73,2.76,2.73,2.76,21905.0,CAPR +2023-10-20 14:20:00,2.76,2.76,2.73,2.74,17306.0,CAPR +2023-10-20 14:19:00,2.77,2.77,2.76,2.76,3149.0,CAPR +2023-10-20 14:18:00,2.78,2.79,2.76,2.76,7951.0,CAPR +2023-10-20 14:17:00,2.79,2.79,2.775,2.78,3873.0,CAPR +2023-10-20 14:16:00,2.79,2.79,2.79,2.79,111.0,CAPR +2023-10-20 14:15:00,2.78,2.78,2.78,2.78,105.0,CAPR +2023-10-20 14:14:00,2.775,2.78,2.775,2.78,1600.0,CAPR +2023-10-20 14:12:00,2.78,2.78,2.78,2.78,296.0,CAPR +2023-10-20 14:11:00,2.785,2.785,2.78,2.78,801.0,CAPR +2023-10-20 14:07:00,2.789,2.789,2.785,2.785,300.0,CAPR +2023-10-20 14:04:00,2.79,2.79,2.79,2.79,4000.0,CAPR +2023-10-20 13:54:00,2.78,2.785,2.78,2.78,832.0,CAPR +2023-10-20 13:49:00,2.78,2.79,2.78,2.79,549.0,CAPR +2023-10-20 13:47:00,2.785,2.785,2.78,2.78,1010.0,CAPR +2023-10-20 13:45:00,2.795,2.795,2.79,2.79,3451.0,CAPR +2023-10-20 13:44:00,2.8,2.8,2.8,2.8,150.0,CAPR +2023-10-20 13:39:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-20 13:38:00,2.8,2.8,2.8,2.8,161.0,CAPR +2023-10-20 13:37:00,2.79,2.795,2.79,2.79,3399.0,CAPR +2023-10-20 13:36:00,2.8,2.8,2.8,2.8,200.0,CAPR +2023-10-20 13:31:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-20 13:30:00,2.8,2.8,2.79,2.8,3501.0,CAPR +2023-10-20 13:29:00,2.8,2.8,2.795,2.8,6100.0,CAPR +2023-10-20 13:28:00,2.8,2.8,2.8,2.8,2500.0,CAPR +2023-10-20 13:27:00,2.8,2.8,2.8,2.8,200.0,CAPR +2023-10-20 13:26:00,2.8,2.8,2.8,2.8,200.0,CAPR +2023-10-20 13:25:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-20 13:24:00,2.8,2.8,2.8,2.8,2200.0,CAPR +2023-10-20 13:19:00,2.78,2.8,2.78,2.8,25153.0,CAPR +2023-10-20 13:14:00,2.78,2.78,2.78,2.78,537.0,CAPR +2023-10-20 13:07:00,2.8,2.8,2.78,2.78,1126.0,CAPR +2023-10-20 13:06:00,2.81,2.81,2.8,2.8,431.0,CAPR +2023-10-20 13:05:00,2.811,2.811,2.811,2.811,250.0,CAPR +2023-10-20 13:04:00,2.82,2.82,2.815,2.815,1660.0,CAPR +2023-10-20 13:03:00,2.82,2.82,2.82,2.82,125.0,CAPR +2023-10-20 12:56:00,2.82,2.82,2.82,2.82,219.0,CAPR +2023-10-20 12:52:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-20 12:49:00,2.82,2.82,2.82,2.82,900.0,CAPR +2023-10-20 12:48:00,2.83,2.83,2.81,2.81,2252.0,CAPR +2023-10-20 12:47:00,2.82,2.82,2.82,2.82,150.0,CAPR +2023-10-20 12:45:00,2.811,2.82,2.811,2.82,1156.0,CAPR +2023-10-20 12:44:00,2.83,2.83,2.82,2.82,721.0,CAPR +2023-10-20 12:43:00,2.82,2.82,2.82,2.82,177.0,CAPR +2023-10-20 12:41:00,2.82,2.82,2.82,2.82,686.0,CAPR +2023-10-20 12:39:00,2.81,2.81,2.81,2.81,1000.0,CAPR +2023-10-20 12:36:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-20 12:35:00,2.8,2.82,2.8,2.82,5582.0,CAPR +2023-10-20 12:34:00,2.78,2.8,2.78,2.8,6363.0,CAPR +2023-10-20 12:17:00,2.778,2.778,2.778,2.778,500.0,CAPR +2023-10-20 12:15:00,2.761,2.761,2.761,2.761,100.0,CAPR +2023-10-20 12:03:00,2.79,2.8,2.74,2.75,13982.0,CAPR +2023-10-20 12:01:00,2.8,2.81,2.8,2.81,652.0,CAPR +2023-10-20 11:58:00,2.79,2.79,2.78,2.78,978.0,CAPR +2023-10-20 11:57:00,2.78,2.78,2.78,2.78,10047.0,CAPR +2023-10-20 11:54:00,2.75,2.78,2.75,2.78,405.0,CAPR +2023-10-20 11:52:00,2.76,2.76,2.76,2.76,2655.0,CAPR +2023-10-20 11:51:00,2.75,2.75,2.75,2.75,620.0,CAPR +2023-10-20 11:42:00,2.75,2.75,2.75,2.75,100.0,CAPR +2023-10-20 11:38:00,2.75,2.75,2.75,2.75,405.0,CAPR +2023-10-20 11:37:00,2.75,2.76,2.75,2.76,3498.0,CAPR +2023-10-20 11:35:00,2.75,2.75,2.75,2.75,101.0,CAPR +2023-10-20 11:32:00,2.75,2.75,2.75,2.75,225.0,CAPR +2023-10-20 11:22:00,2.74,2.74,2.74,2.74,190.0,CAPR +2023-10-20 11:05:00,2.73,2.73,2.73,2.73,946.0,CAPR +2023-10-20 10:44:00,2.71,2.72,2.71,2.72,870.0,CAPR +2023-10-20 10:40:00,2.725,2.725,2.725,2.725,200.0,CAPR +2023-10-20 10:33:00,2.72,2.72,2.72,2.72,300.0,CAPR +2023-10-20 10:32:00,2.731,2.731,2.72,2.72,4436.0,CAPR +2023-10-20 10:27:00,2.74,2.74,2.74,2.74,422.0,CAPR +2023-10-20 10:14:00,2.766,2.766,2.766,2.766,400.0,CAPR +2023-10-20 10:10:00,2.75,2.763,2.73,2.763,760.0,CAPR +2023-10-20 10:07:00,2.75,2.75,2.75,2.75,300.0,CAPR +2023-10-20 09:57:00,2.78,2.78,2.78,2.78,251.0,CAPR +2023-10-20 09:56:00,2.77,2.77,2.76,2.76,664.0,CAPR +2023-10-20 09:55:00,2.76,2.76,2.76,2.76,300.0,CAPR +2023-10-20 09:50:00,2.717,2.717,2.717,2.717,700.0,CAPR +2023-10-20 09:47:00,2.73,2.73,2.71,2.71,452.0,CAPR +2023-10-20 09:45:00,2.71,2.71,2.71,2.71,100.0,CAPR +2023-10-20 09:44:00,2.72,2.72,2.72,2.72,1520.0,CAPR +2023-10-20 09:41:00,2.72,2.72,2.72,2.72,135.0,CAPR +2023-10-20 09:40:00,2.71,2.71,2.71,2.71,532.0,CAPR +2023-10-20 09:38:00,2.705,2.705,2.705,2.705,200.0,CAPR +2023-10-20 09:33:00,2.7,2.7,2.7,2.7,599.0,CAPR +2023-10-20 09:32:00,2.73,2.73,2.73,2.73,125.0,CAPR +2023-10-20 09:30:00,2.7,2.7,2.7,2.7,235.0,CAPR +2023-10-20 08:00:00,2.74,2.77,2.74,2.77,156.0,CAPR +2023-10-20 04:32:00,2.6,2.6,2.6,2.6,242.0,CAPR +2023-10-20 04:28:00,2.64,2.64,2.64,2.64,30.0,CAPR +2023-10-20 04:17:00,2.63,2.63,2.63,2.63,1.0,CAPR +2023-10-19 19:59:00,2.72,2.72,2.72,2.72,5.0,CAPR +2023-10-19 18:05:00,2.71,2.71,2.71,2.71,1000.0,CAPR +2023-10-19 18:04:00,2.71,2.71,2.71,2.71,700.0,CAPR +2023-10-19 17:23:00,2.81,2.81,2.81,2.81,4.0,CAPR +2023-10-19 17:22:00,2.78,2.78,2.78,2.78,1.0,CAPR +2023-10-19 16:41:00,2.78,2.78,2.78,2.78,10.0,CAPR +2023-10-19 16:27:00,2.78,2.78,2.78,2.78,1.0,CAPR +2023-10-19 16:24:00,2.71,2.71,2.71,2.71,15.0,CAPR +2023-10-19 16:21:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-19 16:11:00,2.74,2.79,2.74,2.79,31.0,CAPR +2023-10-19 16:10:00,2.74,2.74,2.74,2.74,1.0,CAPR +2023-10-19 16:03:00,2.82,2.82,2.82,2.82,1.0,CAPR +2023-10-19 16:00:00,2.72,2.72,2.71,2.71,2155.0,CAPR +2023-10-19 15:59:00,2.71,2.72,2.7,2.72,4099.0,CAPR +2023-10-19 15:58:00,2.71,2.71,2.7,2.7,3403.0,CAPR +2023-10-19 15:57:00,2.715,2.719,2.71,2.71,5291.0,CAPR +2023-10-19 15:56:00,2.71,2.72,2.7,2.715,6981.0,CAPR +2023-10-19 15:55:00,2.71,2.715,2.7,2.71,3392.0,CAPR +2023-10-19 15:54:00,2.71,2.715,2.7,2.7,5106.0,CAPR +2023-10-19 15:53:00,2.72,2.72,2.7,2.7,39324.0,CAPR +2023-10-19 15:52:00,2.72,2.73,2.72,2.72,5319.0,CAPR +2023-10-19 15:51:00,2.72,2.73,2.72,2.72,521.0,CAPR +2023-10-19 15:50:00,2.72,2.72,2.72,2.72,600.0,CAPR +2023-10-19 15:49:00,2.72,2.73,2.72,2.72,492.0,CAPR +2023-10-19 15:48:00,2.73,2.73,2.72,2.72,2500.0,CAPR +2023-10-19 15:47:00,2.74,2.74,2.73,2.73,1031.0,CAPR +2023-10-19 15:46:00,2.73,2.73,2.73,2.73,400.0,CAPR +2023-10-19 15:45:00,2.73,2.75,2.72,2.73,2101.0,CAPR +2023-10-19 15:44:00,2.75,2.75,2.73,2.74,6273.0,CAPR +2023-10-19 15:43:00,2.76,2.76,2.75,2.75,2610.0,CAPR +2023-10-19 15:42:00,2.77,2.77,2.76,2.76,951.0,CAPR +2023-10-19 15:41:00,2.778,2.778,2.77,2.77,1110.0,CAPR +2023-10-19 15:40:00,2.78,2.78,2.78,2.78,333.0,CAPR +2023-10-19 15:39:00,2.78,2.78,2.77,2.77,221.0,CAPR +2023-10-19 15:37:00,2.78,2.78,2.77,2.77,200.0,CAPR +2023-10-19 15:35:00,2.79,2.79,2.77,2.77,200.0,CAPR +2023-10-19 15:34:00,2.77,2.77,2.77,2.77,403.0,CAPR +2023-10-19 15:31:00,2.77,2.77,2.77,2.77,103.0,CAPR +2023-10-19 15:30:00,2.789,2.789,2.789,2.789,100.0,CAPR +2023-10-19 15:29:00,2.79,2.79,2.79,2.79,1221.0,CAPR +2023-10-19 15:21:00,2.77,2.78,2.77,2.78,7951.0,CAPR +2023-10-19 15:20:00,2.76,2.77,2.76,2.77,4896.0,CAPR +2023-10-19 15:19:00,2.76,2.77,2.76,2.77,5110.0,CAPR +2023-10-19 15:18:00,2.74,2.77,2.74,2.77,8565.0,CAPR +2023-10-19 15:15:00,2.74,2.74,2.74,2.74,1480.0,CAPR +2023-10-19 15:14:00,2.735,2.74,2.735,2.74,2704.0,CAPR +2023-10-19 15:13:00,2.745,2.745,2.73,2.73,21610.0,CAPR +2023-10-19 15:12:00,2.75,2.75,2.74,2.75,1813.0,CAPR +2023-10-19 15:11:00,2.75,2.75,2.75,2.75,1372.0,CAPR +2023-10-19 15:10:00,2.77,2.77,2.755,2.755,12003.0,CAPR +2023-10-19 15:08:00,2.78,2.79,2.78,2.79,2682.0,CAPR +2023-10-19 15:05:00,2.79,2.79,2.79,2.79,423.0,CAPR +2023-10-19 15:04:00,2.8,2.8,2.8,2.8,161.0,CAPR +2023-10-19 15:01:00,2.792,2.792,2.792,2.792,100.0,CAPR +2023-10-19 15:00:00,2.79,2.8,2.79,2.8,923.0,CAPR +2023-10-19 14:57:00,2.79,2.79,2.79,2.79,3100.0,CAPR +2023-10-19 14:56:00,2.779,2.78,2.779,2.78,1514.0,CAPR +2023-10-19 14:47:00,2.77,2.77,2.77,2.77,100.0,CAPR +2023-10-19 14:45:00,2.779,2.779,2.779,2.779,200.0,CAPR +2023-10-19 14:44:00,2.77,2.77,2.77,2.77,802.0,CAPR +2023-10-19 14:41:00,2.76,2.76,2.75,2.75,1112.0,CAPR +2023-10-19 14:40:00,2.75,2.75,2.75,2.75,230.0,CAPR +2023-10-19 14:37:00,2.76,2.76,2.76,2.76,406.0,CAPR +2023-10-19 14:33:00,2.75,2.75,2.75,2.75,205.0,CAPR +2023-10-19 14:29:00,2.752,2.755,2.75,2.75,2400.0,CAPR +2023-10-19 14:28:00,2.75,2.75,2.75,2.75,100.0,CAPR +2023-10-19 14:18:00,2.765,2.765,2.756,2.756,3100.0,CAPR +2023-10-19 14:14:00,2.761,2.761,2.76,2.76,600.0,CAPR +2023-10-19 14:07:00,2.77,2.77,2.77,2.77,230.0,CAPR +2023-10-19 14:04:00,2.76,2.76,2.76,2.76,263.0,CAPR +2023-10-19 13:57:00,2.75,2.76,2.75,2.76,2730.0,CAPR +2023-10-19 13:54:00,2.755,2.755,2.755,2.755,101.0,CAPR +2023-10-19 13:53:00,2.74,2.75,2.74,2.75,5766.0,CAPR +2023-10-19 13:46:00,2.73,2.73,2.73,2.73,100.0,CAPR +2023-10-19 13:45:00,2.73,2.73,2.73,2.73,100.0,CAPR +2023-10-19 13:43:00,2.74,2.74,2.74,2.74,305.0,CAPR +2023-10-19 13:38:00,2.73,2.73,2.73,2.73,369.0,CAPR +2023-10-19 13:36:00,2.74,2.74,2.74,2.74,643.0,CAPR +2023-10-19 13:35:00,2.73,2.73,2.73,2.73,100.0,CAPR +2023-10-19 13:33:00,2.73,2.73,2.73,2.73,100.0,CAPR +2023-10-19 13:31:00,2.75,2.75,2.73,2.73,500.0,CAPR +2023-10-19 13:30:00,2.73,2.73,2.73,2.73,200.0,CAPR +2023-10-19 13:27:00,2.74,2.74,2.73,2.73,600.0,CAPR +2023-10-19 13:25:00,2.73,2.73,2.73,2.73,100.0,CAPR +2023-10-19 13:22:00,2.73,2.75,2.73,2.75,200.0,CAPR +2023-10-19 13:19:00,2.73,2.73,2.73,2.73,100.0,CAPR +2023-10-19 13:18:00,2.74,2.74,2.74,2.74,149.0,CAPR +2023-10-19 13:16:00,2.75,2.75,2.74,2.74,433.0,CAPR +2023-10-19 13:14:00,2.75,2.75,2.75,2.75,200.0,CAPR +2023-10-19 13:11:00,2.75,2.75,2.75,2.75,200.0,CAPR +2023-10-19 13:08:00,2.75,2.75,2.75,2.75,100.0,CAPR +2023-10-19 13:07:00,2.76,2.76,2.76,2.76,331.0,CAPR +2023-10-19 13:06:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 13:04:00,2.76,2.76,2.76,2.76,231.0,CAPR +2023-10-19 13:03:00,2.76,2.76,2.76,2.76,102.0,CAPR +2023-10-19 13:02:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 13:00:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 12:59:00,2.775,2.775,2.775,2.775,100.0,CAPR +2023-10-19 12:58:00,2.79,2.79,2.79,2.79,100.0,CAPR +2023-10-19 12:57:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 12:56:00,2.77,2.77,2.77,2.77,100.0,CAPR +2023-10-19 12:55:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 12:52:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 12:50:00,2.76,2.76,2.76,2.76,138.0,CAPR +2023-10-19 12:49:00,2.78,2.78,2.76,2.76,834.0,CAPR +2023-10-19 12:47:00,2.752,2.755,2.75,2.755,1446.0,CAPR +2023-10-19 12:46:00,2.75,2.75,2.75,2.75,100.0,CAPR +2023-10-19 12:45:00,2.75,2.75,2.75,2.75,100.0,CAPR +2023-10-19 12:44:00,2.765,2.765,2.75,2.75,200.0,CAPR +2023-10-19 12:41:00,2.75,2.75,2.75,2.75,100.0,CAPR +2023-10-19 12:40:00,2.75,2.75,2.75,2.75,100.0,CAPR +2023-10-19 12:38:00,2.765,2.765,2.75,2.75,329.0,CAPR +2023-10-19 12:36:00,2.75,2.75,2.75,2.75,121.0,CAPR +2023-10-19 12:33:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 12:30:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 12:28:00,2.77,2.77,2.77,2.77,100.0,CAPR +2023-10-19 12:27:00,2.77,2.77,2.77,2.77,150.0,CAPR +2023-10-19 12:25:00,2.77,2.77,2.77,2.77,100.0,CAPR +2023-10-19 12:24:00,2.77,2.78,2.77,2.78,200.0,CAPR +2023-10-19 12:23:00,2.78,2.78,2.78,2.78,2000.0,CAPR +2023-10-19 12:22:00,2.77,2.77,2.77,2.77,100.0,CAPR +2023-10-19 12:19:00,2.77,2.77,2.77,2.77,200.0,CAPR +2023-10-19 12:17:00,2.77,2.77,2.77,2.77,2100.0,CAPR +2023-10-19 12:14:00,2.77,2.77,2.77,2.77,100.0,CAPR +2023-10-19 12:12:00,2.78,2.78,2.78,2.78,100.0,CAPR +2023-10-19 12:11:00,2.78,2.78,2.78,2.78,100.0,CAPR +2023-10-19 12:09:00,2.79,2.79,2.78,2.78,5684.0,CAPR +2023-10-19 12:08:00,2.79,2.79,2.79,2.79,216.0,CAPR +2023-10-19 12:05:00,2.8,2.8,2.8,2.8,643.0,CAPR +2023-10-19 12:03:00,2.77,2.78,2.77,2.78,1416.0,CAPR +2023-10-19 12:01:00,2.77,2.77,2.77,2.77,119.0,CAPR +2023-10-19 11:56:00,2.775,2.775,2.775,2.775,100.0,CAPR +2023-10-19 11:55:00,2.784,2.79,2.784,2.79,1900.0,CAPR +2023-10-19 11:52:00,2.75,2.75,2.75,2.75,150.0,CAPR +2023-10-19 11:49:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 11:44:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 11:41:00,2.75,2.75,2.75,2.75,5000.0,CAPR +2023-10-19 11:40:00,2.76,2.76,2.76,2.76,115.0,CAPR +2023-10-19 11:38:00,2.78,2.78,2.78,2.78,5011.0,CAPR +2023-10-19 11:37:00,2.765,2.765,2.765,2.765,100.0,CAPR +2023-10-19 11:36:00,2.765,2.773,2.765,2.774,2500.0,CAPR +2023-10-19 11:34:00,2.77,2.77,2.77,2.77,100.0,CAPR +2023-10-19 11:27:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-19 11:24:00,2.786,2.786,2.786,2.786,523.0,CAPR +2023-10-19 11:20:00,2.786,2.786,2.786,2.786,302.0,CAPR +2023-10-19 11:19:00,2.745,2.79,2.745,2.79,4806.0,CAPR +2023-10-19 11:18:00,2.73,2.73,2.73,2.73,277.0,CAPR +2023-10-19 11:16:00,2.73,2.73,2.73,2.73,697.0,CAPR +2023-10-19 11:14:00,2.721,2.73,2.721,2.73,725.0,CAPR +2023-10-19 11:13:00,2.725,2.725,2.725,2.725,200.0,CAPR +2023-10-19 11:11:00,2.729,2.729,2.729,2.73,184.0,CAPR +2023-10-19 11:09:00,2.71,2.71,2.71,2.71,100.0,CAPR +2023-10-19 11:05:00,2.72,2.72,2.72,2.72,100.0,CAPR +2023-10-19 11:04:00,2.73,2.73,2.73,2.73,145.0,CAPR +2023-10-19 11:02:00,2.72,2.72,2.72,2.72,520.0,CAPR +2023-10-19 11:01:00,2.71,2.71,2.71,2.71,100.0,CAPR +2023-10-19 11:00:00,2.716,2.716,2.716,2.717,470.0,CAPR +2023-10-19 10:59:00,2.7,2.7,2.7,2.7,1022.0,CAPR +2023-10-19 10:58:00,2.705,2.71,2.705,2.71,817.0,CAPR +2023-10-19 10:55:00,2.7,2.7,2.7,2.7,101.0,CAPR +2023-10-19 10:53:00,2.72,2.72,2.71,2.71,4975.0,CAPR +2023-10-19 10:49:00,2.72,2.72,2.72,2.72,100.0,CAPR +2023-10-19 10:46:00,2.729,2.729,2.729,2.729,100.0,CAPR +2023-10-19 10:42:00,2.73,2.73,2.73,2.73,420.0,CAPR +2023-10-19 10:41:00,2.73,2.735,2.73,2.73,1954.0,CAPR +2023-10-19 10:38:00,2.73,2.73,2.73,2.73,100.0,CAPR +2023-10-19 10:37:00,2.733,2.74,2.733,2.74,1229.0,CAPR +2023-10-19 10:35:00,2.73,2.73,2.73,2.73,100.0,CAPR +2023-10-19 10:33:00,2.73,2.73,2.73,2.73,200.0,CAPR +2023-10-19 10:32:00,2.74,2.74,2.74,2.74,219.0,CAPR +2023-10-19 10:31:00,2.73,2.73,2.73,2.73,100.0,CAPR +2023-10-19 10:28:00,2.73,2.73,2.73,2.73,100.0,CAPR +2023-10-19 10:27:00,2.74,2.74,2.74,2.74,211.0,CAPR +2023-10-19 10:24:00,2.73,2.73,2.73,2.73,188.0,CAPR +2023-10-19 10:23:00,2.74,2.74,2.74,2.74,249.0,CAPR +2023-10-19 10:21:00,2.73,2.73,2.73,2.73,161.0,CAPR +2023-10-19 10:20:00,2.73,2.739,2.73,2.739,643.0,CAPR +2023-10-19 10:19:00,2.73,2.73,2.73,2.73,381.0,CAPR +2023-10-19 10:18:00,2.72,2.73,2.72,2.73,359.0,CAPR +2023-10-19 10:17:00,2.73,2.73,2.73,2.73,411.0,CAPR +2023-10-19 10:16:00,2.739,2.739,2.73,2.73,767.0,CAPR +2023-10-19 10:15:00,2.732,2.732,2.72,2.731,1619.0,CAPR +2023-10-19 10:14:00,2.74,2.74,2.72,2.72,8890.0,CAPR +2023-10-19 10:13:00,2.74,2.74,2.74,2.74,2449.0,CAPR +2023-10-19 10:12:00,2.74,2.74,2.74,2.74,235.0,CAPR +2023-10-19 10:11:00,2.75,2.75,2.74,2.74,12895.0,CAPR +2023-10-19 10:10:00,2.75,2.75,2.75,2.75,215.0,CAPR +2023-10-19 10:09:00,2.75,2.75,2.75,2.75,3365.0,CAPR +2023-10-19 10:08:00,2.75,2.76,2.75,2.76,768.0,CAPR +2023-10-19 10:07:00,2.76,2.76,2.76,2.76,381.0,CAPR +2023-10-19 10:06:00,2.76,2.76,2.76,2.76,570.0,CAPR +2023-10-19 10:05:00,2.8,2.8,2.8,2.8,700.0,CAPR +2023-10-19 10:04:00,2.788,2.788,2.788,2.788,500.0,CAPR +2023-10-19 10:02:00,2.78,2.78,2.78,2.78,416.0,CAPR +2023-10-19 09:54:00,2.75,2.75,2.75,2.75,5000.0,CAPR +2023-10-19 09:53:00,2.77,2.77,2.76,2.76,22400.0,CAPR +2023-10-19 09:50:00,2.78,2.78,2.78,2.78,9970.0,CAPR +2023-10-19 09:41:00,2.79,2.8,2.79,2.8,200.0,CAPR +2023-10-19 09:36:00,2.8,2.8,2.8,2.8,210.0,CAPR +2023-10-19 09:33:00,2.798,2.8,2.798,2.8,1984.0,CAPR +2023-10-19 09:30:00,2.81,2.81,2.81,2.81,1456.0,CAPR +2023-10-19 09:24:00,2.798,2.798,2.798,2.798,65.0,CAPR +2023-10-19 09:06:00,2.799,2.8,2.79,2.8,262.0,CAPR +2023-10-19 09:04:00,2.79,2.79,2.79,2.79,10.0,CAPR +2023-10-19 08:56:00,2.8,2.8,2.8,2.8,25.0,CAPR +2023-10-19 08:55:00,2.8,2.8,2.8,2.8,20.0,CAPR +2023-10-19 05:04:00,2.87,2.87,2.87,2.87,2.0,CAPR +2023-10-18 19:51:00,2.85,2.85,2.85,2.85,49.0,CAPR +2023-10-18 19:48:00,2.85,2.85,2.85,2.85,1.0,CAPR +2023-10-18 18:56:00,2.86,2.86,2.86,2.86,1.0,CAPR +2023-10-18 18:44:00,2.8,2.8,2.8,2.8,1.0,CAPR +2023-10-18 17:35:00,2.86,2.86,2.86,2.86,1.0,CAPR +2023-10-18 17:34:00,2.84,2.84,2.84,2.84,1.0,CAPR +2023-10-18 16:51:00,2.86,2.86,2.86,2.86,1000.0,CAPR +2023-10-18 16:42:00,2.85,2.85,2.85,2.85,50.0,CAPR +2023-10-18 16:05:00,2.859,2.859,2.859,2.859,20.0,CAPR +2023-10-18 16:01:00,2.85,2.85,2.85,2.85,1.0,CAPR +2023-10-18 16:00:00,2.8,2.8,2.78,2.78,4361.0,CAPR +2023-10-18 15:59:00,2.79,2.8,2.78,2.8,1680.0,CAPR +2023-10-18 15:58:00,2.79,2.79,2.79,2.79,230.0,CAPR +2023-10-18 15:57:00,2.796,2.8,2.79,2.79,694.0,CAPR +2023-10-18 15:55:00,2.8,2.8,2.79,2.79,1865.0,CAPR +2023-10-18 15:54:00,2.791,2.791,2.791,2.791,100.0,CAPR +2023-10-18 15:53:00,2.79,2.795,2.79,2.795,646.0,CAPR +2023-10-18 15:52:00,2.79,2.8,2.79,2.8,713.0,CAPR +2023-10-18 15:51:00,2.79,2.79,2.79,2.79,1020.0,CAPR +2023-10-18 15:50:00,2.79,2.79,2.79,2.79,100.0,CAPR +2023-10-18 15:48:00,2.805,2.805,2.805,2.805,100.0,CAPR +2023-10-18 15:46:00,2.8,2.8,2.8,2.8,634.0,CAPR +2023-10-18 15:45:00,2.81,2.81,2.8,2.8,936.0,CAPR +2023-10-18 15:42:00,2.81,2.81,2.81,2.81,1743.0,CAPR +2023-10-18 15:41:00,2.815,2.815,2.815,2.815,125.0,CAPR +2023-10-18 15:39:00,2.81,2.81,2.809,2.81,2511.0,CAPR +2023-10-18 15:38:00,2.792,2.792,2.792,2.792,500.0,CAPR +2023-10-18 15:34:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-18 15:30:00,2.79,2.79,2.79,2.79,1189.0,CAPR +2023-10-18 15:29:00,2.795,2.795,2.78,2.79,1061.0,CAPR +2023-10-18 15:27:00,2.795,2.795,2.795,2.795,100.0,CAPR +2023-10-18 15:25:00,2.795,2.795,2.795,2.795,1711.0,CAPR +2023-10-18 15:23:00,2.795,2.795,2.795,2.795,310.0,CAPR +2023-10-18 15:22:00,2.791,2.791,2.791,2.791,120.0,CAPR +2023-10-18 15:21:00,2.795,2.795,2.795,2.795,151.0,CAPR +2023-10-18 15:20:00,2.8,2.8,2.8,2.8,1500.0,CAPR +2023-10-18 15:17:00,2.8,2.8,2.8,2.8,276.0,CAPR +2023-10-18 15:16:00,2.8,2.8,2.8,2.8,200.0,CAPR +2023-10-18 15:11:00,2.8,2.8,2.8,2.8,780.0,CAPR +2023-10-18 15:06:00,2.791,2.8,2.791,2.8,1200.0,CAPR +2023-10-18 15:04:00,2.8,2.8,2.8,2.8,148.0,CAPR +2023-10-18 15:03:00,2.8,2.8,2.8,2.8,122.0,CAPR +2023-10-18 15:02:00,2.81,2.81,2.81,2.81,916.0,CAPR +2023-10-18 15:01:00,2.79,2.81,2.79,2.795,4760.0,CAPR +2023-10-18 14:59:00,2.785,2.785,2.785,2.785,100.0,CAPR +2023-10-18 14:56:00,2.79,2.79,2.79,2.79,100.0,CAPR +2023-10-18 14:55:00,2.78,2.79,2.78,2.79,2215.0,CAPR +2023-10-18 14:51:00,2.79,2.79,2.79,2.79,413.0,CAPR +2023-10-18 14:46:00,2.79,2.79,2.79,2.79,209.0,CAPR +2023-10-18 14:44:00,2.795,2.795,2.795,2.795,119.0,CAPR +2023-10-18 14:40:00,2.8,2.8,2.8,2.8,300.0,CAPR +2023-10-18 14:35:00,2.8,2.8,2.8,2.8,357.0,CAPR +2023-10-18 14:34:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-18 14:33:00,2.784,2.79,2.784,2.79,3338.0,CAPR +2023-10-18 14:31:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-18 14:29:00,2.79,2.79,2.79,2.79,202.0,CAPR +2023-10-18 14:25:00,2.79,2.79,2.79,2.79,213.0,CAPR +2023-10-18 14:20:00,2.799,2.799,2.799,2.799,310.0,CAPR +2023-10-18 14:15:00,2.8,2.8,2.8,2.8,248.0,CAPR +2023-10-18 14:14:00,2.8,2.8,2.8,2.8,158.0,CAPR +2023-10-18 14:12:00,2.8,2.8,2.8,2.8,105.0,CAPR +2023-10-18 14:09:00,2.805,2.805,2.805,2.805,100.0,CAPR +2023-10-18 14:08:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-18 14:06:00,2.805,2.805,2.805,2.805,113.0,CAPR +2023-10-18 14:04:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-18 14:03:00,2.805,2.805,2.805,2.805,300.0,CAPR +2023-10-18 13:58:00,2.809,2.809,2.809,2.809,519.0,CAPR +2023-10-18 13:57:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-18 13:54:00,2.81,2.81,2.81,2.81,1000.0,CAPR +2023-10-18 13:53:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-18 13:49:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-18 13:47:00,2.8,2.8,2.8,2.8,785.0,CAPR +2023-10-18 13:46:00,2.8,2.8,2.795,2.795,200.0,CAPR +2023-10-18 13:43:00,2.8,2.8,2.8,2.8,200.0,CAPR +2023-10-18 13:39:00,2.81,2.81,2.8,2.8,400.0,CAPR +2023-10-18 13:37:00,2.83,2.83,2.81,2.81,1016.0,CAPR +2023-10-18 13:36:00,2.83,2.85,2.83,2.831,10476.0,CAPR +2023-10-18 13:35:00,2.8,2.81,2.8,2.81,2382.0,CAPR +2023-10-18 13:34:00,2.8,2.8,2.8,2.8,6600.0,CAPR +2023-10-18 13:33:00,2.81,2.81,2.81,2.81,174.0,CAPR +2023-10-18 13:32:00,2.81,2.81,2.81,2.81,610.0,CAPR +2023-10-18 13:31:00,2.82,2.82,2.815,2.815,1676.0,CAPR +2023-10-18 13:29:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-18 13:23:00,2.82,2.82,2.81,2.81,1160.0,CAPR +2023-10-18 13:22:00,2.83,2.83,2.82,2.82,438.0,CAPR +2023-10-18 13:21:00,2.81,2.81,2.81,2.81,135.0,CAPR +2023-10-18 13:19:00,2.82,2.83,2.82,2.83,270.0,CAPR +2023-10-18 13:17:00,2.83,2.83,2.83,2.83,135.0,CAPR +2023-10-18 13:15:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-18 13:14:00,2.812,2.812,2.812,2.812,571.0,CAPR +2023-10-18 13:12:00,2.83,2.83,2.83,2.83,323.0,CAPR +2023-10-18 13:11:00,2.83,2.83,2.82,2.82,200.0,CAPR +2023-10-18 13:10:00,2.82,2.82,2.82,2.82,390.0,CAPR +2023-10-18 13:07:00,2.82,2.83,2.81,2.81,10094.0,CAPR +2023-10-18 13:06:00,2.82,2.82,2.82,2.82,7904.0,CAPR +2023-10-18 13:05:00,2.83,2.83,2.81,2.82,4081.0,CAPR +2023-10-18 13:04:00,2.82,2.82,2.82,2.82,2178.0,CAPR +2023-10-18 13:03:00,2.8,2.81,2.8,2.81,1054.0,CAPR +2023-10-18 13:02:00,2.79,2.81,2.79,2.81,2300.0,CAPR +2023-10-18 13:01:00,2.79,2.79,2.78,2.78,16836.0,CAPR +2023-10-18 13:00:00,2.81,2.81,2.79,2.79,4640.0,CAPR +2023-10-18 12:59:00,2.825,2.825,2.82,2.82,1216.0,CAPR +2023-10-18 12:53:00,2.819,2.819,2.819,2.819,200.0,CAPR +2023-10-18 12:52:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-18 12:50:00,2.83,2.83,2.83,2.83,104.0,CAPR +2023-10-18 12:48:00,2.812,2.812,2.81,2.81,2595.0,CAPR +2023-10-18 12:45:00,2.83,2.83,2.83,2.83,800.0,CAPR +2023-10-18 12:43:00,2.813,2.813,2.813,2.813,1000.0,CAPR +2023-10-18 12:36:00,2.825,2.825,2.825,2.825,100.0,CAPR +2023-10-18 12:35:00,2.83,2.83,2.83,2.83,308.0,CAPR +2023-10-18 12:34:00,2.82,2.82,2.82,2.82,473.0,CAPR +2023-10-18 12:33:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-18 12:27:00,2.812,2.812,2.812,2.812,350.0,CAPR +2023-10-18 12:26:00,2.821,2.821,2.82,2.82,5362.0,CAPR +2023-10-18 12:17:00,2.835,2.835,2.835,2.835,100.0,CAPR +2023-10-18 12:11:00,2.83,2.83,2.83,2.83,6617.0,CAPR +2023-10-18 12:06:00,2.79,2.82,2.79,2.82,1687.0,CAPR +2023-10-18 11:58:00,2.805,2.805,2.805,2.805,100.0,CAPR +2023-10-18 11:57:00,2.81,2.811,2.81,2.811,884.0,CAPR +2023-10-18 11:53:00,2.81,2.81,2.81,2.81,216.0,CAPR +2023-10-18 11:52:00,2.83,2.83,2.81,2.81,13076.0,CAPR +2023-10-18 11:47:00,2.84,2.84,2.84,2.84,200.0,CAPR +2023-10-18 11:19:00,2.815,2.815,2.815,2.815,100.0,CAPR +2023-10-18 11:18:00,2.79,2.81,2.79,2.81,917.0,CAPR +2023-10-18 11:12:00,2.79,2.79,2.79,2.79,631.0,CAPR +2023-10-18 11:08:00,2.79,2.79,2.79,2.79,207.0,CAPR +2023-10-18 11:05:00,2.8,2.8,2.8,2.8,200.0,CAPR +2023-10-18 11:01:00,2.78,2.78,2.78,2.78,976.0,CAPR +2023-10-18 11:00:00,2.77,2.78,2.76,2.76,2205.0,CAPR +2023-10-18 10:58:00,2.774,2.774,2.774,2.774,200.0,CAPR +2023-10-18 10:56:00,2.76,2.76,2.76,2.76,3172.0,CAPR +2023-10-18 10:55:00,2.77,2.77,2.77,2.77,694.0,CAPR +2023-10-18 10:54:00,2.771,2.771,2.77,2.77,400.0,CAPR +2023-10-18 10:53:00,2.78,2.78,2.78,2.78,1081.0,CAPR +2023-10-18 10:48:00,2.79,2.79,2.79,2.79,1429.0,CAPR +2023-10-18 10:43:00,2.79,2.79,2.79,2.79,100.0,CAPR +2023-10-18 10:41:00,2.792,2.792,2.792,2.792,1000.0,CAPR +2023-10-18 10:40:00,2.79,2.79,2.79,2.79,105.0,CAPR +2023-10-18 10:31:00,2.8,2.8,2.8,2.8,3813.0,CAPR +2023-10-18 10:30:00,2.81,2.81,2.795,2.795,2543.0,CAPR +2023-10-18 10:28:00,2.82,2.82,2.82,2.82,104.0,CAPR +2023-10-18 10:26:00,2.82,2.82,2.82,2.82,600.0,CAPR +2023-10-18 10:15:00,2.811,2.812,2.812,2.812,2017.0,CAPR +2023-10-18 10:13:00,2.838,2.838,2.838,2.838,500.0,CAPR +2023-10-18 10:08:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-18 10:07:00,2.84,2.84,2.83,2.83,217.0,CAPR +2023-10-18 10:01:00,2.8,2.8,2.8,2.8,103.0,CAPR +2023-10-18 09:56:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-18 09:55:00,2.83,2.83,2.83,2.83,303.0,CAPR +2023-10-18 09:53:00,2.83,2.83,2.83,2.83,3945.0,CAPR +2023-10-18 09:52:00,2.8,2.8,2.8,2.8,2600.0,CAPR +2023-10-18 09:48:00,2.8,2.8,2.8,2.8,866.0,CAPR +2023-10-18 09:47:00,2.83,2.83,2.826,2.826,313.0,CAPR +2023-10-18 09:42:00,2.815,2.815,2.815,2.815,200.0,CAPR +2023-10-18 09:41:00,2.83,2.83,2.83,2.83,6109.0,CAPR +2023-10-18 09:36:00,2.79,2.8,2.78,2.8,10819.0,CAPR +2023-10-18 09:35:00,2.8,2.8,2.79,2.79,4375.0,CAPR +2023-10-18 09:34:00,2.8,2.825,2.8,2.825,479.0,CAPR +2023-10-18 09:33:00,2.804,2.804,2.804,2.804,9217.0,CAPR +2023-10-18 09:32:00,2.83,2.83,2.8,2.81,3063.0,CAPR +2023-10-18 09:31:00,2.84,2.84,2.84,2.84,132.0,CAPR +2023-10-18 09:30:00,2.81,2.81,2.81,2.81,1085.0,CAPR +2023-10-18 09:20:00,2.9,2.9,2.9,2.9,10.0,CAPR +2023-10-18 08:59:00,2.917,2.917,2.917,2.917,30.0,CAPR +2023-10-17 17:34:00,2.93,2.93,2.93,2.93,1.0,CAPR +2023-10-17 16:00:00,2.845,2.845,2.84,2.84,25471.0,CAPR +2023-10-17 15:59:00,2.85,2.85,2.84,2.845,10251.0,CAPR +2023-10-17 15:58:00,2.85,2.85,2.845,2.85,577.0,CAPR +2023-10-17 15:57:00,2.845,2.85,2.84,2.845,823.0,CAPR +2023-10-17 15:56:00,2.85,2.85,2.85,2.85,174.0,CAPR +2023-10-17 15:55:00,2.84,2.85,2.84,2.84,2755.0,CAPR +2023-10-17 15:54:00,2.84,2.84,2.835,2.84,980.0,CAPR +2023-10-17 15:52:00,2.84,2.84,2.84,2.84,423.0,CAPR +2023-10-17 15:51:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-17 15:50:00,2.83,2.83,2.82,2.82,2353.0,CAPR +2023-10-17 15:49:00,2.825,2.825,2.825,2.825,1170.0,CAPR +2023-10-17 15:48:00,2.82,2.82,2.82,2.82,221.0,CAPR +2023-10-17 15:47:00,2.85,2.85,2.82,2.82,20202.0,CAPR +2023-10-17 15:46:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 15:45:00,2.84,2.85,2.84,2.84,639.0,CAPR +2023-10-17 15:42:00,2.85,2.85,2.85,2.85,1000.0,CAPR +2023-10-17 15:41:00,2.85,2.85,2.85,2.85,200.0,CAPR +2023-10-17 15:40:00,2.85,2.85,2.85,2.85,161.0,CAPR +2023-10-17 15:39:00,2.842,2.842,2.84,2.84,4396.0,CAPR +2023-10-17 15:35:00,2.855,2.855,2.855,2.855,100.0,CAPR +2023-10-17 15:33:00,2.855,2.855,2.855,2.855,126.0,CAPR +2023-10-17 15:32:00,2.85,2.855,2.85,2.855,3420.0,CAPR +2023-10-17 15:30:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-17 15:29:00,2.845,2.845,2.845,2.845,100.0,CAPR +2023-10-17 15:25:00,2.845,2.845,2.845,2.845,100.0,CAPR +2023-10-17 15:24:00,2.84,2.84,2.84,2.84,159.0,CAPR +2023-10-17 15:16:00,2.85,2.85,2.85,2.85,151.0,CAPR +2023-10-17 15:12:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 15:11:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-17 15:08:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 15:07:00,2.84,2.84,2.84,2.84,101.0,CAPR +2023-10-17 15:05:00,2.839,2.84,2.84,2.84,598.0,CAPR +2023-10-17 15:04:00,2.83,2.84,2.83,2.84,200.0,CAPR +2023-10-17 15:03:00,2.83,2.83,2.83,2.83,131.0,CAPR +2023-10-17 15:02:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 15:00:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:59:00,2.84,2.84,2.83,2.83,312.0,CAPR +2023-10-17 14:58:00,2.83,2.84,2.83,2.84,200.0,CAPR +2023-10-17 14:56:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-17 14:55:00,2.83,2.84,2.83,2.835,820.0,CAPR +2023-10-17 14:53:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:52:00,2.83,2.83,2.83,2.83,105.0,CAPR +2023-10-17 14:51:00,2.83,2.83,2.83,2.83,110.0,CAPR +2023-10-17 14:50:00,2.85,2.85,2.83,2.83,210.0,CAPR +2023-10-17 14:49:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:48:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:46:00,2.83,2.83,2.83,2.83,118.0,CAPR +2023-10-17 14:45:00,2.83,2.84,2.83,2.84,214.0,CAPR +2023-10-17 14:44:00,2.83,2.84,2.83,2.84,200.0,CAPR +2023-10-17 14:43:00,2.85,2.85,2.84,2.84,200.0,CAPR +2023-10-17 14:41:00,2.84,2.84,2.84,2.84,200.0,CAPR +2023-10-17 14:40:00,2.83,2.83,2.83,2.83,2000.0,CAPR +2023-10-17 14:39:00,2.831,2.832,2.832,2.832,1060.0,CAPR +2023-10-17 14:38:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:35:00,2.85,2.85,2.83,2.83,500.0,CAPR +2023-10-17 14:34:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:33:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:32:00,2.85,2.85,2.84,2.84,300.0,CAPR +2023-10-17 14:30:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:28:00,2.84,2.84,2.83,2.83,200.0,CAPR +2023-10-17 14:27:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:26:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:24:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:23:00,2.83,2.83,2.83,2.83,119.0,CAPR +2023-10-17 14:22:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 14:20:00,2.83,2.85,2.83,2.84,400.0,CAPR +2023-10-17 14:19:00,2.84,2.84,2.84,2.84,200.0,CAPR +2023-10-17 14:15:00,2.83,2.83,2.83,2.83,310.0,CAPR +2023-10-17 14:14:00,2.84,2.84,2.84,2.84,209.0,CAPR +2023-10-17 14:13:00,2.83,2.83,2.83,2.83,105.0,CAPR +2023-10-17 14:12:00,2.842,2.842,2.83,2.83,475.0,CAPR +2023-10-17 14:11:00,2.83,2.84,2.83,2.84,200.0,CAPR +2023-10-17 14:09:00,2.84,2.84,2.84,2.84,316.0,CAPR +2023-10-17 14:06:00,2.859,2.859,2.859,2.859,250.0,CAPR +2023-10-17 14:05:00,2.84,2.85,2.84,2.85,200.0,CAPR +2023-10-17 14:04:00,2.84,2.84,2.84,2.84,240.0,CAPR +2023-10-17 14:02:00,2.84,2.84,2.84,2.84,160.0,CAPR +2023-10-17 14:01:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 14:00:00,2.84,2.84,2.84,2.84,200.0,CAPR +2023-10-17 13:59:00,2.85,2.85,2.84,2.84,600.0,CAPR +2023-10-17 13:58:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 13:57:00,2.85,2.85,2.83,2.85,1400.0,CAPR +2023-10-17 13:55:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 13:53:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 13:51:00,2.85,2.85,2.85,2.85,200.0,CAPR +2023-10-17 13:50:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 13:48:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 13:47:00,2.845,2.845,2.845,2.845,200.0,CAPR +2023-10-17 13:44:00,2.845,2.845,2.845,2.845,200.0,CAPR +2023-10-17 13:43:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 13:35:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 13:33:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 13:32:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-17 13:29:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-17 13:28:00,2.85,2.85,2.85,2.85,200.0,CAPR +2023-10-17 13:27:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 13:26:00,2.85,2.85,2.85,2.85,200.0,CAPR +2023-10-17 13:25:00,2.85,2.85,2.845,2.845,278.0,CAPR +2023-10-17 13:23:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 13:19:00,2.85,2.85,2.83,2.84,300.0,CAPR +2023-10-17 13:16:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 13:14:00,2.85,2.85,2.84,2.84,307.0,CAPR +2023-10-17 13:13:00,2.85,2.85,2.85,2.85,118.0,CAPR +2023-10-17 13:11:00,2.83,2.83,2.83,2.83,118.0,CAPR +2023-10-17 13:10:00,2.84,2.84,2.84,2.84,5096.0,CAPR +2023-10-17 13:09:00,2.85,2.85,2.85,2.85,157.0,CAPR +2023-10-17 13:08:00,2.855,2.855,2.855,2.855,118.0,CAPR +2023-10-17 13:06:00,2.855,2.855,2.84,2.84,294.0,CAPR +2023-10-17 13:04:00,2.855,2.868,2.855,2.855,851.0,CAPR +2023-10-17 13:03:00,2.85,2.865,2.85,2.85,777.0,CAPR +2023-10-17 13:02:00,2.84,2.85,2.84,2.85,8924.0,CAPR +2023-10-17 13:00:00,2.84,2.85,2.84,2.84,2200.0,CAPR +2023-10-17 12:58:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 12:56:00,2.84,2.85,2.84,2.85,3001.0,CAPR +2023-10-17 12:54:00,2.84,2.845,2.84,2.845,364.0,CAPR +2023-10-17 12:53:00,2.855,2.855,2.85,2.85,1535.0,CAPR +2023-10-17 12:51:00,2.86,2.86,2.85,2.85,935.0,CAPR +2023-10-17 12:47:00,2.865,2.865,2.86,2.86,2105.0,CAPR +2023-10-17 12:45:00,2.865,2.865,2.865,2.865,123.0,CAPR +2023-10-17 12:44:00,2.86,2.86,2.86,2.86,2336.0,CAPR +2023-10-17 12:40:00,2.865,2.865,2.865,2.865,110.0,CAPR +2023-10-17 12:39:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-17 12:38:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-17 12:36:00,2.865,2.865,2.865,2.865,100.0,CAPR +2023-10-17 12:33:00,2.86,2.86,2.86,2.86,132.0,CAPR +2023-10-17 12:32:00,2.86,2.865,2.86,2.865,302.0,CAPR +2023-10-17 12:31:00,2.87,2.87,2.87,2.87,900.0,CAPR +2023-10-17 12:29:00,2.865,2.865,2.865,2.865,240.0,CAPR +2023-10-17 12:28:00,2.865,2.865,2.865,2.865,200.0,CAPR +2023-10-17 12:26:00,2.865,2.865,2.865,2.865,100.0,CAPR +2023-10-17 12:25:00,2.87,2.87,2.86,2.86,400.0,CAPR +2023-10-17 12:24:00,2.855,2.87,2.855,2.86,3966.0,CAPR +2023-10-17 12:23:00,2.855,2.86,2.85,2.85,1658.0,CAPR +2023-10-17 12:22:00,2.86,2.86,2.85,2.85,410.0,CAPR +2023-10-17 12:21:00,2.86,2.86,2.85,2.85,448.0,CAPR +2023-10-17 12:19:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-17 12:17:00,2.86,2.86,2.85,2.85,778.0,CAPR +2023-10-17 12:16:00,2.85,2.86,2.85,2.86,543.0,CAPR +2023-10-17 12:14:00,2.869,2.869,2.869,2.869,1002.0,CAPR +2023-10-17 12:11:00,2.85,2.85,2.85,2.85,125.0,CAPR +2023-10-17 12:10:00,2.855,2.855,2.85,2.85,348.0,CAPR +2023-10-17 12:06:00,2.855,2.855,2.855,2.855,705.0,CAPR +2023-10-17 12:05:00,2.85,2.855,2.85,2.855,305.0,CAPR +2023-10-17 12:04:00,2.85,2.85,2.85,2.85,109.0,CAPR +2023-10-17 12:03:00,2.85,2.85,2.85,2.85,148.0,CAPR +2023-10-17 12:02:00,2.86,2.86,2.85,2.85,771.0,CAPR +2023-10-17 12:01:00,2.85,2.86,2.85,2.85,644.0,CAPR +2023-10-17 12:00:00,2.85,2.85,2.85,2.85,676.0,CAPR +2023-10-17 11:59:00,2.85,2.85,2.85,2.85,138.0,CAPR +2023-10-17 11:58:00,2.85,2.85,2.85,2.85,138.0,CAPR +2023-10-17 11:57:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-17 11:56:00,2.85,2.85,2.85,2.85,496.0,CAPR +2023-10-17 11:55:00,2.85,2.86,2.85,2.85,2189.0,CAPR +2023-10-17 11:47:00,2.84,2.84,2.84,2.84,116.0,CAPR +2023-10-17 11:46:00,2.84,2.84,2.84,2.84,179.0,CAPR +2023-10-17 11:45:00,2.845,2.845,2.845,2.845,122.0,CAPR +2023-10-17 11:43:00,2.845,2.845,2.84,2.84,300.0,CAPR +2023-10-17 11:42:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 11:41:00,2.845,2.845,2.84,2.84,200.0,CAPR +2023-10-17 11:40:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 11:38:00,2.85,2.85,2.84,2.85,510.0,CAPR +2023-10-17 11:36:00,2.85,2.85,2.83,2.83,500.0,CAPR +2023-10-17 11:34:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-17 11:32:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 11:30:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 11:29:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 11:28:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 11:27:00,2.83,2.847,2.83,2.84,410.0,CAPR +2023-10-17 11:26:00,2.84,2.84,2.84,2.84,200.0,CAPR +2023-10-17 11:25:00,2.84,2.84,2.84,2.84,945.0,CAPR +2023-10-17 11:23:00,2.82,2.84,2.82,2.84,4424.0,CAPR +2023-10-17 11:22:00,2.838,2.839,2.838,2.839,580.0,CAPR +2023-10-17 11:21:00,2.83,2.83,2.83,2.83,262.0,CAPR +2023-10-17 11:20:00,2.83,2.83,2.83,2.83,6223.0,CAPR +2023-10-17 11:19:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-17 11:18:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 11:17:00,2.84,2.84,2.83,2.83,200.0,CAPR +2023-10-17 11:15:00,2.83,2.84,2.83,2.84,220.0,CAPR +2023-10-17 11:14:00,2.85,2.85,2.84,2.84,439.0,CAPR +2023-10-17 11:13:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 11:11:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 11:09:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 11:07:00,2.83,2.83,2.83,2.83,600.0,CAPR +2023-10-17 11:05:00,2.83,2.83,2.83,2.83,151.0,CAPR +2023-10-17 11:03:00,2.83,2.84,2.83,2.84,200.0,CAPR +2023-10-17 11:01:00,2.83,2.83,2.83,2.83,137.0,CAPR +2023-10-17 10:59:00,2.84,2.85,2.84,2.84,722.0,CAPR +2023-10-17 10:58:00,2.84,2.841,2.84,2.841,759.0,CAPR +2023-10-17 10:57:00,2.845,2.845,2.845,2.845,201.0,CAPR +2023-10-17 10:51:00,2.84,2.84,2.84,2.84,137.0,CAPR +2023-10-17 10:49:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 10:44:00,2.85,2.85,2.85,2.85,5584.0,CAPR +2023-10-17 10:43:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 10:41:00,2.85,2.85,2.84,2.84,6336.0,CAPR +2023-10-17 10:38:00,2.85,2.86,2.85,2.855,328.0,CAPR +2023-10-17 10:37:00,2.865,2.865,2.865,2.865,619.0,CAPR +2023-10-17 10:36:00,2.84,2.84,2.84,2.84,137.0,CAPR +2023-10-17 10:34:00,2.84,2.85,2.84,2.85,200.0,CAPR +2023-10-17 10:32:00,2.84,2.87,2.84,2.87,200.0,CAPR +2023-10-17 10:31:00,2.857,2.857,2.857,2.857,624.0,CAPR +2023-10-17 10:30:00,2.84,2.84,2.84,2.84,137.0,CAPR +2023-10-17 10:28:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-17 10:26:00,2.84,2.84,2.84,2.84,138.0,CAPR +2023-10-17 10:24:00,2.84,2.84,2.84,2.84,138.0,CAPR +2023-10-17 10:22:00,2.85,2.85,2.85,2.85,631.0,CAPR +2023-10-17 10:21:00,2.85,2.85,2.85,2.85,1438.0,CAPR +2023-10-17 10:20:00,2.84,2.84,2.84,2.84,137.0,CAPR +2023-10-17 10:18:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-17 10:17:00,2.85,2.85,2.85,2.85,998.0,CAPR +2023-10-17 10:16:00,2.85,2.865,2.85,2.85,4671.0,CAPR +2023-10-17 10:15:00,2.85,2.85,2.85,2.85,301.0,CAPR +2023-10-17 10:14:00,2.83,2.83,2.83,2.83,142.0,CAPR +2023-10-17 10:13:00,2.85,2.85,2.845,2.845,1415.0,CAPR +2023-10-17 10:12:00,2.845,2.845,2.83,2.845,3100.0,CAPR +2023-10-17 10:11:00,2.86,2.86,2.86,2.86,164.0,CAPR +2023-10-17 10:10:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-17 10:08:00,2.84,2.84,2.84,2.84,2558.0,CAPR +2023-10-17 10:07:00,2.845,2.845,2.845,2.845,1030.0,CAPR +2023-10-17 10:06:00,2.84,2.84,2.84,2.84,160.0,CAPR +2023-10-17 10:04:00,2.86,2.86,2.84,2.84,2666.0,CAPR +2023-10-17 10:02:00,2.83,2.83,2.83,2.83,134.0,CAPR +2023-10-17 10:00:00,2.842,2.842,2.83,2.83,1720.0,CAPR +2023-10-17 09:58:00,2.84,2.84,2.84,2.84,518.0,CAPR +2023-10-17 09:56:00,2.84,2.84,2.84,2.84,160.0,CAPR +2023-10-17 09:54:00,2.85,2.85,2.84,2.85,4140.0,CAPR +2023-10-17 09:53:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-17 09:52:00,2.84,2.84,2.84,2.84,133.0,CAPR +2023-10-17 09:51:00,2.855,2.855,2.855,2.855,200.0,CAPR +2023-10-17 09:50:00,2.85,2.86,2.84,2.84,5097.0,CAPR +2023-10-17 09:49:00,2.845,2.85,2.845,2.85,5968.0,CAPR +2023-10-17 09:48:00,2.84,2.84,2.84,2.84,1133.0,CAPR +2023-10-17 09:46:00,2.84,2.84,2.84,2.84,166.0,CAPR +2023-10-17 09:35:00,2.85,2.85,2.85,2.85,700.0,CAPR +2023-10-17 09:34:00,2.86,2.86,2.85,2.85,1610.0,CAPR +2023-10-17 09:32:00,2.865,2.865,2.85,2.86,1113.0,CAPR +2023-10-17 09:30:00,2.84,2.861,2.84,2.861,641.0,CAPR +2023-10-17 09:27:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-17 09:20:00,2.83,2.83,2.83,2.83,315.0,CAPR +2023-10-17 09:17:00,2.85,2.85,2.85,2.85,50.0,CAPR +2023-10-17 08:58:00,2.85,2.85,2.85,2.85,1.0,CAPR +2023-10-17 08:56:00,2.85,2.85,2.85,2.85,50.0,CAPR +2023-10-17 07:49:00,2.88,2.88,2.88,2.88,1.0,CAPR +2023-10-16 18:55:00,2.831,2.831,2.831,2.831,40.0,CAPR +2023-10-16 18:40:00,2.85,2.85,2.83,2.83,250.0,CAPR +2023-10-16 18:39:00,2.85,2.85,2.85,2.85,1.0,CAPR +2023-10-16 17:54:00,2.88,2.89,2.88,2.89,103.0,CAPR +2023-10-16 17:33:00,2.89,2.89,2.89,2.89,2.0,CAPR +2023-10-16 16:15:00,2.9,2.9,2.9,2.9,23.0,CAPR +2023-10-16 16:00:00,2.845,2.845,2.84,2.845,10447.0,CAPR +2023-10-16 15:59:00,2.845,2.85,2.84,2.84,3876.0,CAPR +2023-10-16 15:58:00,2.845,2.85,2.845,2.85,245.0,CAPR +2023-10-16 15:57:00,2.845,2.845,2.845,2.845,370.0,CAPR +2023-10-16 15:56:00,2.845,2.845,2.845,2.845,192.0,CAPR +2023-10-16 15:55:00,2.845,2.85,2.845,2.849,901.0,CAPR +2023-10-16 15:54:00,2.85,2.85,2.84,2.85,1389.0,CAPR +2023-10-16 15:52:00,2.845,2.845,2.845,2.845,275.0,CAPR +2023-10-16 15:51:00,2.85,2.85,2.85,2.85,131.0,CAPR +2023-10-16 15:50:00,2.845,2.85,2.845,2.85,2042.0,CAPR +2023-10-16 15:46:00,2.85,2.85,2.85,2.85,200.0,CAPR +2023-10-16 15:45:00,2.85,2.85,2.845,2.85,1021.0,CAPR +2023-10-16 15:43:00,2.85,2.85,2.85,2.85,200.0,CAPR +2023-10-16 15:41:00,2.85,2.85,2.85,2.85,300.0,CAPR +2023-10-16 15:39:00,2.84,2.85,2.84,2.85,503.0,CAPR +2023-10-16 15:38:00,2.85,2.85,2.85,2.85,2881.0,CAPR +2023-10-16 15:36:00,2.85,2.86,2.84,2.85,1763.0,CAPR +2023-10-16 15:35:00,2.85,2.85,2.85,2.85,2004.0,CAPR +2023-10-16 15:30:00,2.85,2.85,2.85,2.85,900.0,CAPR +2023-10-16 15:29:00,2.85,2.85,2.85,2.85,400.0,CAPR +2023-10-16 15:20:00,2.85,2.85,2.85,2.85,300.0,CAPR +2023-10-16 15:17:00,2.85,2.85,2.85,2.85,1538.0,CAPR +2023-10-16 15:14:00,2.85,2.85,2.85,2.85,200.0,CAPR +2023-10-16 15:13:00,2.859,2.86,2.859,2.86,845.0,CAPR +2023-10-16 15:04:00,2.85,2.85,2.85,2.85,300.0,CAPR +2023-10-16 15:03:00,2.86,2.86,2.84,2.84,5766.0,CAPR +2023-10-16 14:59:00,2.86,2.86,2.86,2.86,1440.0,CAPR +2023-10-16 14:56:00,2.86,2.862,2.86,2.863,200.0,CAPR +2023-10-16 14:54:00,2.865,2.865,2.865,2.865,100.0,CAPR +2023-10-16 14:51:00,2.86,2.86,2.86,2.86,210.0,CAPR +2023-10-16 14:50:00,2.862,2.865,2.862,2.865,425.0,CAPR +2023-10-16 14:49:00,2.86,2.86,2.86,2.86,153.0,CAPR +2023-10-16 14:42:00,2.87,2.878,2.86,2.877,1860.0,CAPR +2023-10-16 14:39:00,2.86,2.86,2.86,2.86,132.0,CAPR +2023-10-16 14:36:00,2.86,2.86,2.86,2.86,10015.0,CAPR +2023-10-16 14:35:00,2.85,2.85,2.85,2.85,6732.0,CAPR +2023-10-16 14:31:00,2.85,2.85,2.84,2.849,788.0,CAPR +2023-10-16 14:27:00,2.85,2.86,2.85,2.86,11883.0,CAPR +2023-10-16 14:21:00,2.86,2.868,2.86,2.869,1915.0,CAPR +2023-10-16 14:19:00,2.86,2.86,2.86,2.86,140.0,CAPR +2023-10-16 14:16:00,2.86,2.86,2.86,2.86,261.0,CAPR +2023-10-16 14:15:00,2.861,2.861,2.861,2.861,410.0,CAPR +2023-10-16 14:10:00,2.86,2.86,2.86,2.86,720.0,CAPR +2023-10-16 14:06:00,2.855,2.86,2.855,2.855,785.0,CAPR +2023-10-16 14:03:00,2.86,2.86,2.86,2.86,1038.0,CAPR +2023-10-16 13:58:00,2.86,2.86,2.86,2.86,335.0,CAPR +2023-10-16 13:56:00,2.86,2.86,2.86,2.86,134.0,CAPR +2023-10-16 13:55:00,2.86,2.86,2.86,2.86,453.0,CAPR +2023-10-16 13:52:00,2.869,2.869,2.869,2.869,246.0,CAPR +2023-10-16 13:50:00,2.86,2.86,2.86,2.86,579.0,CAPR +2023-10-16 13:49:00,2.859,2.86,2.859,2.86,1549.0,CAPR +2023-10-16 13:48:00,2.86,2.86,2.86,2.86,117.0,CAPR +2023-10-16 13:36:00,2.86,2.86,2.85,2.854,644.0,CAPR +2023-10-16 13:35:00,2.86,2.86,2.86,2.86,634.0,CAPR +2023-10-16 13:33:00,2.86,2.86,2.86,2.86,324.0,CAPR +2023-10-16 13:30:00,2.86,2.86,2.86,2.86,1100.0,CAPR +2023-10-16 13:26:00,2.86,2.86,2.86,2.86,300.0,CAPR +2023-10-16 13:24:00,2.86,2.86,2.86,2.86,335.0,CAPR +2023-10-16 13:15:00,2.86,2.86,2.86,2.86,600.0,CAPR +2023-10-16 13:12:00,2.86,2.86,2.86,2.86,206.0,CAPR +2023-10-16 13:11:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-16 13:08:00,2.86,2.86,2.86,2.86,358.0,CAPR +2023-10-16 13:06:00,2.86,2.86,2.86,2.86,386.0,CAPR +2023-10-16 13:05:00,2.87,2.87,2.87,2.87,200.0,CAPR +2023-10-16 13:04:00,2.87,2.87,2.86,2.86,512.0,CAPR +2023-10-16 13:02:00,2.86,2.86,2.86,2.86,200.0,CAPR +2023-10-16 12:59:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-16 12:58:00,2.87,2.87,2.86,2.86,200.0,CAPR +2023-10-16 12:57:00,2.86,2.86,2.86,2.86,200.0,CAPR +2023-10-16 12:55:00,2.86,2.864,2.86,2.864,2237.0,CAPR +2023-10-16 12:54:00,2.865,2.866,2.86,2.86,2015.0,CAPR +2023-10-16 12:53:00,2.87,2.87,2.86,2.863,2672.0,CAPR +2023-10-16 12:52:00,2.865,2.865,2.865,2.865,210.0,CAPR +2023-10-16 12:49:00,2.865,2.865,2.865,2.865,200.0,CAPR +2023-10-16 12:47:00,2.87,2.87,2.86,2.865,675.0,CAPR +2023-10-16 12:46:00,2.86,2.86,2.86,2.86,500.0,CAPR +2023-10-16 12:37:00,2.86,2.86,2.86,2.86,436.0,CAPR +2023-10-16 12:35:00,2.86,2.86,2.86,2.86,225.0,CAPR +2023-10-16 12:30:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-16 12:24:00,2.855,2.855,2.855,2.855,250.0,CAPR +2023-10-16 12:23:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-16 12:19:00,2.86,2.86,2.86,2.86,2950.0,CAPR +2023-10-16 12:10:00,2.862,2.862,2.86,2.86,1241.0,CAPR +2023-10-16 12:04:00,2.867,2.867,2.867,2.868,100.0,CAPR +2023-10-16 11:59:00,2.86,2.86,2.86,2.86,202.0,CAPR +2023-10-16 11:57:00,2.86,2.875,2.86,2.86,1264.0,CAPR +2023-10-16 11:56:00,2.86,2.86,2.86,2.86,364.0,CAPR +2023-10-16 11:55:00,2.86,2.86,2.86,2.86,232.0,CAPR +2023-10-16 11:52:00,2.87,2.87,2.87,2.87,101.0,CAPR +2023-10-16 11:51:00,2.86,2.86,2.86,2.86,815.0,CAPR +2023-10-16 11:50:00,2.88,2.88,2.85,2.85,22262.0,CAPR +2023-10-16 11:49:00,2.88,2.88,2.88,2.88,142.0,CAPR +2023-10-16 11:45:00,2.88,2.88,2.88,2.88,335.0,CAPR +2023-10-16 11:40:00,2.88,2.88,2.88,2.88,100.0,CAPR +2023-10-16 11:39:00,2.88,2.88,2.88,2.88,105.0,CAPR +2023-10-16 11:37:00,2.885,2.885,2.885,2.885,200.0,CAPR +2023-10-16 11:36:00,2.89,2.89,2.88,2.88,700.0,CAPR +2023-10-16 11:34:00,2.885,2.885,2.88,2.88,262.0,CAPR +2023-10-16 11:33:00,2.89,2.89,2.88,2.88,1419.0,CAPR +2023-10-16 11:30:00,2.88,2.88,2.88,2.88,133.0,CAPR +2023-10-16 11:27:00,2.88,2.88,2.88,2.88,1433.0,CAPR +2023-10-16 11:26:00,2.88,2.88,2.88,2.88,144.0,CAPR +2023-10-16 11:25:00,2.88,2.89,2.88,2.89,3910.0,CAPR +2023-10-16 11:16:00,2.88,2.88,2.88,2.88,367.0,CAPR +2023-10-16 11:14:00,2.88,2.89,2.88,2.89,759.0,CAPR +2023-10-16 11:11:00,2.885,2.885,2.885,2.885,708.0,CAPR +2023-10-16 11:10:00,2.885,2.885,2.88,2.88,200.0,CAPR +2023-10-16 11:09:00,2.88,2.882,2.88,2.882,4269.0,CAPR +2023-10-16 11:08:00,2.882,2.882,2.882,2.882,200.0,CAPR +2023-10-16 11:07:00,2.895,2.895,2.88,2.88,2647.0,CAPR +2023-10-16 11:06:00,2.882,2.89,2.882,2.89,1270.0,CAPR +2023-10-16 11:02:00,2.88,2.88,2.88,2.88,1032.0,CAPR +2023-10-16 11:00:00,2.88,2.88,2.88,2.88,232.0,CAPR +2023-10-16 10:59:00,2.88,2.88,2.88,2.88,714.0,CAPR +2023-10-16 10:58:00,2.88,2.88,2.88,2.88,664.0,CAPR +2023-10-16 10:57:00,2.88,2.88,2.88,2.88,4952.0,CAPR +2023-10-16 10:54:00,2.9,2.9,2.88,2.88,2532.0,CAPR +2023-10-16 10:52:00,2.897,2.897,2.897,2.897,100.0,CAPR +2023-10-16 10:50:00,2.91,2.91,2.885,2.89,5196.0,CAPR +2023-10-16 10:49:00,2.91,2.91,2.91,2.91,2300.0,CAPR +2023-10-16 10:48:00,2.92,2.92,2.92,2.92,121.0,CAPR +2023-10-16 10:47:00,2.91,2.91,2.91,2.91,169.0,CAPR +2023-10-16 10:46:00,2.9,2.93,2.9,2.925,3704.0,CAPR +2023-10-16 10:44:00,2.9,2.9,2.882,2.89,5253.0,CAPR +2023-10-16 10:40:00,2.89,2.89,2.89,2.89,125.0,CAPR +2023-10-16 10:38:00,2.87,2.87,2.87,2.87,367.0,CAPR +2023-10-16 10:37:00,2.875,2.88,2.87,2.87,3472.0,CAPR +2023-10-16 10:36:00,2.87,2.87,2.87,2.87,596.0,CAPR +2023-10-16 10:33:00,2.875,2.88,2.87,2.872,3104.0,CAPR +2023-10-16 10:30:00,2.87,2.873,2.87,2.873,1025.0,CAPR +2023-10-16 10:27:00,2.86,2.89,2.86,2.872,4836.0,CAPR +2023-10-16 10:26:00,2.86,2.86,2.86,2.86,200.0,CAPR +2023-10-16 10:24:00,2.86,2.86,2.86,2.86,200.0,CAPR +2023-10-16 10:23:00,2.86,2.86,2.86,2.86,200.0,CAPR +2023-10-16 10:19:00,2.87,2.87,2.87,2.87,100.0,CAPR +2023-10-16 10:18:00,2.878,2.878,2.86,2.86,1219.0,CAPR +2023-10-16 10:16:00,2.86,2.86,2.86,2.86,832.0,CAPR +2023-10-16 10:15:00,2.876,2.876,2.876,2.876,300.0,CAPR +2023-10-16 10:13:00,2.86,2.86,2.86,2.86,1732.0,CAPR +2023-10-16 10:05:00,2.865,2.865,2.865,2.865,205.0,CAPR +2023-10-16 09:58:00,2.86,2.86,2.86,2.86,376.0,CAPR +2023-10-16 09:55:00,2.86,2.86,2.86,2.86,335.0,CAPR +2023-10-16 09:53:00,2.862,2.862,2.862,2.862,217.0,CAPR +2023-10-16 09:52:00,2.87,2.87,2.86,2.86,374.0,CAPR +2023-10-16 09:50:00,2.86,2.87,2.86,2.87,406.0,CAPR +2023-10-16 09:49:00,2.878,2.878,2.86,2.86,656.0,CAPR +2023-10-16 09:48:00,2.86,2.86,2.86,2.86,232.0,CAPR +2023-10-16 09:47:00,2.88,2.88,2.86,2.86,510.0,CAPR +2023-10-16 09:46:00,2.86,2.861,2.86,2.861,1108.0,CAPR +2023-10-16 09:44:00,2.865,2.865,2.865,2.865,234.0,CAPR +2023-10-16 09:43:00,2.86,2.86,2.86,2.86,565.0,CAPR +2023-10-16 09:39:00,2.87,2.87,2.87,2.87,100.0,CAPR +2023-10-16 09:36:00,2.88,2.88,2.86,2.86,2732.0,CAPR +2023-10-16 09:35:00,2.861,2.861,2.861,2.861,1000.0,CAPR +2023-10-16 09:34:00,2.87,2.87,2.87,2.87,136.0,CAPR +2023-10-16 09:32:00,2.87,2.88,2.87,2.88,801.0,CAPR +2023-10-16 09:30:00,2.87,2.87,2.86,2.87,3292.0,CAPR +2023-10-16 09:11:00,2.88,2.88,2.88,2.88,1388.0,CAPR +2023-10-16 08:57:00,2.88,2.88,2.88,2.88,330.0,CAPR +2023-10-16 08:56:00,2.87,2.87,2.87,2.87,50.0,CAPR +2023-10-16 08:55:00,2.88,2.88,2.88,2.88,50.0,CAPR +2023-10-16 08:35:00,2.88,2.88,2.88,2.88,1000.0,CAPR +2023-10-16 08:00:00,2.88,2.88,2.87,2.87,201.0,CAPR +2023-10-16 07:00:00,2.89,2.89,2.89,2.89,33.0,CAPR +2023-10-16 06:36:00,2.87,2.87,2.87,2.87,33.0,CAPR +2023-10-13 19:59:00,2.79,2.79,2.79,2.79,90.0,CAPR +2023-10-13 16:00:00,2.865,2.865,2.86,2.86,3285.0,CAPR +2023-10-13 15:59:00,2.86,2.865,2.86,2.865,3044.0,CAPR +2023-10-13 15:58:00,2.865,2.865,2.86,2.86,1096.0,CAPR +2023-10-13 15:57:00,2.865,2.865,2.86,2.862,2075.0,CAPR +2023-10-13 15:56:00,2.86,2.86,2.86,2.86,568.0,CAPR +2023-10-13 15:55:00,2.862,2.87,2.86,2.86,2174.0,CAPR +2023-10-13 15:54:00,2.86,2.865,2.86,2.865,1237.0,CAPR +2023-10-13 15:52:00,2.86,2.86,2.86,2.86,562.0,CAPR +2023-10-13 15:50:00,2.86,2.865,2.86,2.86,542.0,CAPR +2023-10-13 15:49:00,2.86,2.865,2.86,2.865,1266.0,CAPR +2023-10-13 15:48:00,2.86,2.86,2.86,2.86,190.0,CAPR +2023-10-13 15:45:00,2.86,2.86,2.86,2.86,835.0,CAPR +2023-10-13 15:44:00,2.865,2.865,2.86,2.86,743.0,CAPR +2023-10-13 15:40:00,2.86,2.86,2.86,2.86,1500.0,CAPR +2023-10-13 15:34:00,2.861,2.861,2.86,2.86,1410.0,CAPR +2023-10-13 15:33:00,2.865,2.865,2.865,2.865,287.0,CAPR +2023-10-13 15:32:00,2.87,2.87,2.86,2.86,1934.0,CAPR +2023-10-13 15:31:00,2.87,2.87,2.86,2.86,632.0,CAPR +2023-10-13 15:30:00,2.86,2.86,2.86,2.86,410.0,CAPR +2023-10-13 15:28:00,2.87,2.87,2.87,2.87,1112.0,CAPR +2023-10-13 15:27:00,2.86,2.86,2.86,2.86,2010.0,CAPR +2023-10-13 15:25:00,2.865,2.865,2.865,2.865,109.0,CAPR +2023-10-13 15:24:00,2.86,2.865,2.86,2.865,746.0,CAPR +2023-10-13 15:23:00,2.86,2.87,2.86,2.86,3415.0,CAPR +2023-10-13 15:22:00,2.86,2.86,2.86,2.86,109.0,CAPR +2023-10-13 15:20:00,2.87,2.87,2.86,2.86,432.0,CAPR +2023-10-13 15:19:00,2.865,2.87,2.86,2.86,716.0,CAPR +2023-10-13 15:13:00,2.86,2.86,2.86,2.86,1010.0,CAPR +2023-10-13 15:12:00,2.865,2.87,2.86,2.87,3083.0,CAPR +2023-10-13 15:08:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-13 15:07:00,2.86,2.86,2.86,2.86,210.0,CAPR +2023-10-13 15:06:00,2.865,2.865,2.865,2.865,547.0,CAPR +2023-10-13 15:05:00,2.867,2.867,2.867,2.867,688.0,CAPR +2023-10-13 15:02:00,2.86,2.865,2.86,2.865,600.0,CAPR +2023-10-13 15:01:00,2.86,2.86,2.86,2.86,250.0,CAPR +2023-10-13 14:58:00,2.865,2.865,2.865,2.865,191.0,CAPR +2023-10-13 14:56:00,2.86,2.865,2.86,2.86,2375.0,CAPR +2023-10-13 14:55:00,2.87,2.87,2.87,2.87,200.0,CAPR +2023-10-13 14:54:00,2.87,2.87,2.87,2.87,235.0,CAPR +2023-10-13 14:50:00,2.86,2.86,2.86,2.86,300.0,CAPR +2023-10-13 14:49:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-13 14:48:00,2.88,2.88,2.86,2.86,813.0,CAPR +2023-10-13 14:44:00,2.86,2.86,2.86,2.86,1000.0,CAPR +2023-10-13 14:40:00,2.875,2.875,2.875,2.875,100.0,CAPR +2023-10-13 14:39:00,2.87,2.87,2.86,2.87,2023.0,CAPR +2023-10-13 14:37:00,2.87,2.87,2.86,2.86,1700.0,CAPR +2023-10-13 14:35:00,2.86,2.86,2.86,2.86,188.0,CAPR +2023-10-13 14:34:00,2.86,2.87,2.86,2.865,4450.0,CAPR +2023-10-13 14:33:00,2.865,2.87,2.86,2.865,3307.0,CAPR +2023-10-13 14:32:00,2.86,2.87,2.86,2.86,1575.0,CAPR +2023-10-13 14:31:00,2.86,2.87,2.85,2.86,1546.0,CAPR +2023-10-13 14:30:00,2.86,2.86,2.86,2.86,194.0,CAPR +2023-10-13 14:29:00,2.85,2.85,2.85,2.85,132.0,CAPR +2023-10-13 14:28:00,2.85,2.85,2.85,2.85,432.0,CAPR +2023-10-13 14:16:00,2.852,2.852,2.85,2.852,774.0,CAPR +2023-10-13 14:15:00,2.87,2.87,2.855,2.855,431.0,CAPR +2023-10-13 14:13:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-13 14:12:00,2.865,2.87,2.86,2.86,6763.0,CAPR +2023-10-13 14:08:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-13 14:06:00,2.875,2.875,2.86,2.86,560.0,CAPR +2023-10-13 14:05:00,2.86,2.88,2.86,2.86,5258.0,CAPR +2023-10-13 14:04:00,2.87,2.87,2.86,2.86,986.0,CAPR +2023-10-13 14:03:00,2.85,2.87,2.85,2.86,2158.0,CAPR +2023-10-13 14:02:00,2.855,2.855,2.85,2.855,391.0,CAPR +2023-10-13 14:01:00,2.86,2.86,2.85,2.85,1380.0,CAPR +2023-10-13 14:00:00,2.85,2.86,2.83,2.855,25313.0,CAPR +2023-10-13 13:58:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-13 13:54:00,2.85,2.85,2.83,2.83,740.0,CAPR +2023-10-13 13:51:00,2.84,2.84,2.83,2.83,1059.0,CAPR +2023-10-13 13:45:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-13 13:43:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-13 13:41:00,2.83,2.83,2.83,2.83,150.0,CAPR +2023-10-13 13:38:00,2.83,2.83,2.83,2.83,310.0,CAPR +2023-10-13 13:34:00,2.84,2.84,2.84,2.84,500.0,CAPR +2023-10-13 13:32:00,2.835,2.835,2.835,2.835,100.0,CAPR +2023-10-13 13:31:00,2.843,2.843,2.83,2.83,1204.0,CAPR +2023-10-13 13:23:00,2.85,2.85,2.83,2.83,370.0,CAPR +2023-10-13 13:17:00,2.83,2.83,2.83,2.83,300.0,CAPR +2023-10-13 13:13:00,2.83,2.83,2.83,2.83,260.0,CAPR +2023-10-13 13:12:00,2.84,2.84,2.84,2.84,197.0,CAPR +2023-10-13 13:10:00,2.83,2.84,2.83,2.84,341.0,CAPR +2023-10-13 13:07:00,2.825,2.835,2.825,2.83,1807.0,CAPR +2023-10-13 13:04:00,2.845,2.86,2.82,2.83,13484.0,CAPR +2023-10-13 12:59:00,2.845,2.845,2.845,2.845,144.0,CAPR +2023-10-13 12:58:00,2.845,2.845,2.845,2.845,125.0,CAPR +2023-10-13 12:56:00,2.833,2.833,2.833,2.833,200.0,CAPR +2023-10-13 12:53:00,2.845,2.845,2.83,2.83,6184.0,CAPR +2023-10-13 12:52:00,2.845,2.845,2.845,2.845,510.0,CAPR +2023-10-13 12:47:00,2.845,2.845,2.83,2.83,293.0,CAPR +2023-10-13 12:44:00,2.86,2.86,2.845,2.845,2189.0,CAPR +2023-10-13 12:42:00,2.84,2.847,2.83,2.83,2393.0,CAPR +2023-10-13 12:40:00,2.83,2.83,2.83,2.83,232.0,CAPR +2023-10-13 12:37:00,2.84,2.85,2.83,2.83,1164.0,CAPR +2023-10-13 12:36:00,2.84,2.85,2.83,2.84,5006.0,CAPR +2023-10-13 12:33:00,2.83,2.83,2.83,2.83,147.0,CAPR +2023-10-13 12:32:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-13 12:31:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-13 12:30:00,2.83,2.84,2.83,2.83,1323.0,CAPR +2023-10-13 12:28:00,2.83,2.83,2.83,2.83,226.0,CAPR +2023-10-13 12:26:00,2.83,2.84,2.83,2.84,241.0,CAPR +2023-10-13 12:16:00,2.83,2.83,2.83,2.83,332.0,CAPR +2023-10-13 12:05:00,2.84,2.849,2.83,2.83,561.0,CAPR +2023-10-13 12:02:00,2.83,2.83,2.83,2.83,1863.0,CAPR +2023-10-13 11:54:00,2.84,2.84,2.84,2.84,209.0,CAPR +2023-10-13 11:53:00,2.835,2.835,2.83,2.83,1250.0,CAPR +2023-10-13 11:48:00,2.83,2.83,2.83,2.83,550.0,CAPR +2023-10-13 11:47:00,2.83,2.83,2.83,2.83,318.0,CAPR +2023-10-13 11:45:00,2.835,2.84,2.83,2.83,1464.0,CAPR +2023-10-13 11:43:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-13 11:40:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-13 11:39:00,2.83,2.83,2.83,2.83,525.0,CAPR +2023-10-13 11:37:00,2.83,2.831,2.83,2.831,608.0,CAPR +2023-10-13 11:36:00,2.83,2.83,2.83,2.83,469.0,CAPR +2023-10-13 11:35:00,2.83,2.84,2.83,2.84,1906.0,CAPR +2023-10-13 11:30:00,2.83,2.83,2.83,2.83,132.0,CAPR +2023-10-13 11:29:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-13 11:21:00,2.837,2.854,2.837,2.854,2044.0,CAPR +2023-10-13 11:16:00,2.83,2.83,2.83,2.83,162.0,CAPR +2023-10-13 11:13:00,2.83,2.83,2.83,2.83,694.0,CAPR +2023-10-13 11:12:00,2.83,2.83,2.83,2.83,429.0,CAPR +2023-10-13 11:08:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-13 11:06:00,2.84,2.84,2.84,2.84,400.0,CAPR +2023-10-13 11:05:00,2.83,2.83,2.83,2.83,424.0,CAPR +2023-10-13 11:04:00,2.84,2.84,2.83,2.84,1112.0,CAPR +2023-10-13 11:02:00,2.85,2.85,2.85,2.85,437.0,CAPR +2023-10-13 10:59:00,2.83,2.83,2.83,2.83,2941.0,CAPR +2023-10-13 10:58:00,2.82,2.82,2.82,2.82,101.0,CAPR +2023-10-13 10:55:00,2.83,2.85,2.82,2.83,12375.0,CAPR +2023-10-13 10:53:00,2.83,2.83,2.82,2.82,11551.0,CAPR +2023-10-13 10:51:00,2.83,2.83,2.83,2.83,1130.0,CAPR +2023-10-13 10:50:00,2.84,2.84,2.84,2.84,112.0,CAPR +2023-10-13 10:49:00,2.835,2.835,2.83,2.83,2542.0,CAPR +2023-10-13 10:48:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-13 10:47:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-13 10:46:00,2.83,2.83,2.83,2.83,332.0,CAPR +2023-10-13 10:45:00,2.86,2.86,2.83,2.83,1262.0,CAPR +2023-10-13 10:44:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-13 10:43:00,2.845,2.85,2.83,2.83,2974.0,CAPR +2023-10-13 10:42:00,2.845,2.845,2.845,2.845,127.0,CAPR +2023-10-13 10:41:00,2.83,2.831,2.83,2.831,450.0,CAPR +2023-10-13 10:39:00,2.83,2.83,2.83,2.83,544.0,CAPR +2023-10-13 10:38:00,2.83,2.83,2.83,2.83,432.0,CAPR +2023-10-13 10:37:00,2.82,2.82,2.82,2.82,132.0,CAPR +2023-10-13 10:34:00,2.82,2.82,2.82,2.82,137.0,CAPR +2023-10-13 10:32:00,2.82,2.848,2.82,2.848,932.0,CAPR +2023-10-13 10:31:00,2.82,2.82,2.82,2.82,294.0,CAPR +2023-10-13 10:30:00,2.82,2.82,2.82,2.82,137.0,CAPR +2023-10-13 10:27:00,2.82,2.83,2.82,2.83,2133.0,CAPR +2023-10-13 10:24:00,2.82,2.82,2.82,2.82,136.0,CAPR +2023-10-13 10:21:00,2.82,2.82,2.82,2.82,200.0,CAPR +2023-10-13 10:17:00,2.82,2.82,2.82,2.82,211.0,CAPR +2023-10-13 10:14:00,2.82,2.82,2.82,2.82,150.0,CAPR +2023-10-13 10:12:00,2.82,2.82,2.82,2.82,366.0,CAPR +2023-10-13 10:11:00,2.82,2.83,2.82,2.82,3370.0,CAPR +2023-10-13 10:10:00,2.823,2.823,2.823,2.823,501.0,CAPR +2023-10-13 10:05:00,2.82,2.82,2.82,2.82,177.0,CAPR +2023-10-13 10:01:00,2.842,2.842,2.82,2.82,725.0,CAPR +2023-10-13 09:59:00,2.82,2.82,2.82,2.82,201.0,CAPR +2023-10-13 09:55:00,2.8,2.8,2.8,2.8,150.0,CAPR +2023-10-13 09:52:00,2.8,2.8,2.8,2.8,200.0,CAPR +2023-10-13 09:48:00,2.79,2.79,2.79,2.79,102.0,CAPR +2023-10-13 09:45:00,2.79,2.79,2.79,2.79,100.0,CAPR +2023-10-13 09:43:00,2.815,2.815,2.79,2.79,218.0,CAPR +2023-10-13 09:42:00,2.81,2.81,2.81,2.81,202.0,CAPR +2023-10-13 09:41:00,2.83,2.83,2.81,2.81,2771.0,CAPR +2023-10-13 09:39:00,2.84,2.84,2.84,2.84,2962.0,CAPR +2023-10-13 09:38:00,2.835,2.85,2.835,2.835,2434.0,CAPR +2023-10-13 09:37:00,2.81,2.81,2.81,2.81,317.0,CAPR +2023-10-13 09:36:00,2.8,2.8,2.8,2.8,271.0,CAPR +2023-10-13 09:35:00,2.8,2.8,2.8,2.8,193.0,CAPR +2023-10-13 09:34:00,2.81,2.81,2.81,2.81,300.0,CAPR +2023-10-13 09:33:00,2.85,2.85,2.85,2.85,1040.0,CAPR +2023-10-13 09:30:00,2.81,2.81,2.81,2.81,206.0,CAPR +2023-10-13 09:28:00,2.89,2.89,2.89,2.89,5.0,CAPR +2023-10-13 09:27:00,2.9,2.9,2.9,2.9,50.0,CAPR +2023-10-13 09:26:00,2.9,2.9,2.9,2.9,200.0,CAPR +2023-10-13 09:23:00,2.8,2.8,2.8,2.8,25.0,CAPR +2023-10-13 09:09:00,2.773,2.773,2.77,2.77,133.0,CAPR +2023-10-13 08:51:00,2.78,2.78,2.78,2.78,50.0,CAPR +2023-10-13 08:35:00,2.83,2.83,2.83,2.83,13.0,CAPR +2023-10-13 08:02:00,2.83,2.83,2.83,2.83,1.0,CAPR +2023-10-13 08:00:00,2.76,2.92,2.76,2.92,7001.0,CAPR +2023-10-12 19:39:00,2.9,2.9,2.9,2.9,1.0,CAPR +2023-10-12 19:14:00,2.78,2.78,2.78,2.78,1.0,CAPR +2023-10-12 18:29:00,2.9,2.9,2.9,2.9,1.0,CAPR +2023-10-12 18:25:00,2.76,2.76,2.76,2.76,2.0,CAPR +2023-10-12 18:08:00,2.87,2.87,2.87,2.87,200.0,CAPR +2023-10-12 18:05:00,2.87,2.87,2.87,2.87,5.0,CAPR +2023-10-12 17:57:00,2.83,2.83,2.83,2.83,2.0,CAPR +2023-10-12 17:56:00,2.82,2.83,2.82,2.83,100.0,CAPR +2023-10-12 17:42:00,2.83,2.83,2.83,2.83,1.0,CAPR +2023-10-12 17:15:00,2.78,2.8,2.78,2.8,171.0,CAPR +2023-10-12 17:07:00,2.86,2.87,2.86,2.87,101.0,CAPR +2023-10-12 16:58:00,2.81,2.86,2.81,2.86,101.0,CAPR +2023-10-12 16:41:00,2.78,2.78,2.78,2.78,1.0,CAPR +2023-10-12 16:30:00,2.81,2.81,2.81,2.81,3.0,CAPR +2023-10-12 16:25:00,2.81,2.81,2.81,2.81,5.0,CAPR +2023-10-12 16:19:00,2.84,2.84,2.84,2.84,352.0,CAPR +2023-10-12 16:00:00,2.82,2.83,2.82,2.83,4338.0,CAPR +2023-10-12 15:59:00,2.825,2.825,2.81,2.82,3983.0,CAPR +2023-10-12 15:58:00,2.825,2.825,2.82,2.82,923.0,CAPR +2023-10-12 15:57:00,2.82,2.825,2.82,2.825,353.0,CAPR +2023-10-12 15:56:00,2.825,2.825,2.82,2.825,1010.0,CAPR +2023-10-12 15:55:00,2.825,2.825,2.82,2.825,1373.0,CAPR +2023-10-12 15:54:00,2.825,2.825,2.82,2.82,550.0,CAPR +2023-10-12 15:53:00,2.82,2.82,2.82,2.82,550.0,CAPR +2023-10-12 15:52:00,2.82,2.82,2.82,2.82,418.0,CAPR +2023-10-12 15:51:00,2.82,2.83,2.82,2.82,1522.0,CAPR +2023-10-12 15:50:00,2.825,2.825,2.825,2.825,110.0,CAPR +2023-10-12 15:49:00,2.82,2.82,2.82,2.82,164.0,CAPR +2023-10-12 15:47:00,2.82,2.821,2.82,2.82,1521.0,CAPR +2023-10-12 15:46:00,2.82,2.82,2.82,2.82,286.0,CAPR +2023-10-12 15:44:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-12 15:42:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-12 15:41:00,2.82,2.825,2.82,2.825,316.0,CAPR +2023-10-12 15:40:00,2.83,2.83,2.83,2.83,105.0,CAPR +2023-10-12 15:37:00,2.81,2.81,2.81,2.81,200.0,CAPR +2023-10-12 15:36:00,2.82,2.82,2.82,2.82,241.0,CAPR +2023-10-12 15:34:00,2.81,2.81,2.81,2.81,136.0,CAPR +2023-10-12 15:32:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 15:30:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 15:27:00,2.81,2.81,2.81,2.81,200.0,CAPR +2023-10-12 15:26:00,2.83,2.83,2.829,2.829,484.0,CAPR +2023-10-12 15:25:00,2.82,2.82,2.819,2.82,1231.0,CAPR +2023-10-12 15:23:00,2.82,2.82,2.81,2.81,200.0,CAPR +2023-10-12 15:22:00,2.81,2.81,2.81,2.81,200.0,CAPR +2023-10-12 15:21:00,2.82,2.82,2.82,2.82,457.0,CAPR +2023-10-12 15:20:00,2.81,2.82,2.81,2.82,334.0,CAPR +2023-10-12 15:19:00,2.81,2.81,2.81,2.81,133.0,CAPR +2023-10-12 15:18:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 15:17:00,2.81,2.81,2.81,2.81,212.0,CAPR +2023-10-12 15:16:00,2.81,2.82,2.81,2.81,1981.0,CAPR +2023-10-12 15:15:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 15:13:00,2.81,2.81,2.81,2.81,107.0,CAPR +2023-10-12 15:12:00,2.81,2.81,2.81,2.81,200.0,CAPR +2023-10-12 15:11:00,2.83,2.83,2.83,2.83,106.0,CAPR +2023-10-12 15:10:00,2.81,2.81,2.81,2.81,105.0,CAPR +2023-10-12 15:07:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 15:06:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 15:03:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 15:02:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 14:59:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 14:57:00,2.81,2.82,2.81,2.82,270.0,CAPR +2023-10-12 14:54:00,2.81,2.81,2.81,2.81,204.0,CAPR +2023-10-12 14:52:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 14:51:00,2.82,2.82,2.82,2.82,400.0,CAPR +2023-10-12 14:47:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 14:43:00,2.81,2.81,2.81,2.81,105.0,CAPR +2023-10-12 14:42:00,2.82,2.82,2.82,2.82,920.0,CAPR +2023-10-12 14:39:00,2.82,2.82,2.82,2.82,102.0,CAPR +2023-10-12 14:37:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-12 14:35:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-12 14:33:00,2.822,2.822,2.822,2.822,175.0,CAPR +2023-10-12 14:32:00,2.82,2.82,2.82,2.82,200.0,CAPR +2023-10-12 14:29:00,2.82,2.82,2.82,2.82,103.0,CAPR +2023-10-12 14:27:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-12 14:26:00,2.83,2.83,2.83,2.83,410.0,CAPR +2023-10-12 14:25:00,2.82,2.83,2.82,2.83,2073.0,CAPR +2023-10-12 14:22:00,2.83,2.83,2.82,2.82,200.0,CAPR +2023-10-12 14:20:00,2.83,2.83,2.83,2.83,325.0,CAPR +2023-10-12 14:19:00,2.83,2.83,2.83,2.83,1020.0,CAPR +2023-10-12 14:18:00,2.83,2.84,2.83,2.83,19235.0,CAPR +2023-10-12 14:17:00,2.81,2.82,2.81,2.82,2100.0,CAPR +2023-10-12 14:14:00,2.822,2.822,2.81,2.81,227.0,CAPR +2023-10-12 14:12:00,2.81,2.81,2.81,2.81,110.0,CAPR +2023-10-12 14:11:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 14:10:00,2.82,2.82,2.815,2.82,1238.0,CAPR +2023-10-12 14:07:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 14:04:00,2.81,2.82,2.81,2.82,203.0,CAPR +2023-10-12 14:00:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 13:56:00,2.81,2.81,2.81,2.81,101.0,CAPR +2023-10-12 13:53:00,2.81,2.82,2.81,2.82,451.0,CAPR +2023-10-12 13:50:00,2.822,2.822,2.822,2.822,321.0,CAPR +2023-10-12 13:49:00,2.81,2.81,2.81,2.81,101.0,CAPR +2023-10-12 13:45:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 13:37:00,2.83,2.83,2.83,2.83,600.0,CAPR +2023-10-12 13:36:00,2.81,2.82,2.81,2.82,1204.0,CAPR +2023-10-12 13:35:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 13:34:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-12 13:30:00,2.81,2.817,2.81,2.817,877.0,CAPR +2023-10-12 13:26:00,2.81,2.81,2.81,2.81,323.0,CAPR +2023-10-12 13:25:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-12 13:18:00,2.83,2.83,2.83,2.83,1145.0,CAPR +2023-10-12 13:16:00,2.825,2.825,2.825,2.825,200.0,CAPR +2023-10-12 13:13:00,2.83,2.83,2.82,2.82,2546.0,CAPR +2023-10-12 13:08:00,2.825,2.83,2.82,2.83,8478.0,CAPR +2023-10-12 13:07:00,2.825,2.83,2.825,2.828,1702.0,CAPR +2023-10-12 13:06:00,2.825,2.83,2.825,2.83,1237.0,CAPR +2023-10-12 13:05:00,2.805,2.83,2.805,2.83,6703.0,CAPR +2023-10-12 13:04:00,2.79,2.8,2.79,2.8,5417.0,CAPR +2023-10-12 12:59:00,2.79,2.79,2.79,2.79,400.0,CAPR +2023-10-12 12:56:00,2.78,2.78,2.78,2.78,400.0,CAPR +2023-10-12 12:55:00,2.79,2.8,2.78,2.78,12095.0,CAPR +2023-10-12 12:54:00,2.8,2.8,2.79,2.79,4793.0,CAPR +2023-10-12 12:53:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-12 12:50:00,2.81,2.81,2.81,2.81,344.0,CAPR +2023-10-12 12:47:00,2.801,2.801,2.801,2.801,214.0,CAPR +2023-10-12 12:43:00,2.79,2.79,2.79,2.79,100.0,CAPR +2023-10-12 12:41:00,2.8,2.8,2.78,2.8,5628.0,CAPR +2023-10-12 12:40:00,2.785,2.785,2.785,2.785,511.0,CAPR +2023-10-12 12:39:00,2.782,2.79,2.78,2.78,1096.0,CAPR +2023-10-12 12:35:00,2.78,2.78,2.78,2.78,1630.0,CAPR +2023-10-12 12:34:00,2.78,2.78,2.77,2.77,2474.0,CAPR +2023-10-12 12:33:00,2.78,2.78,2.78,2.78,600.0,CAPR +2023-10-12 12:31:00,2.78,2.78,2.78,2.78,137.0,CAPR +2023-10-12 12:27:00,2.78,2.78,2.78,2.78,100.0,CAPR +2023-10-12 12:15:00,2.79,2.79,2.79,2.79,300.0,CAPR +2023-10-12 12:14:00,2.8,2.82,2.79,2.79,2052.0,CAPR +2023-10-12 12:13:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-12 12:12:00,2.8,2.8,2.8,2.8,108.0,CAPR +2023-10-12 12:11:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-12 12:10:00,2.8,2.8,2.8,2.8,1600.0,CAPR +2023-10-12 12:09:00,2.81,2.84,2.81,2.84,1645.0,CAPR +2023-10-12 12:08:00,2.8,2.81,2.795,2.81,9836.0,CAPR +2023-10-12 12:07:00,2.8,2.8,2.8,2.8,105.0,CAPR +2023-10-12 12:04:00,2.81,2.81,2.81,2.81,105.0,CAPR +2023-10-12 12:03:00,2.81,2.81,2.81,2.81,504.0,CAPR +2023-10-12 12:00:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-12 11:52:00,2.8,2.807,2.8,2.807,7805.0,CAPR +2023-10-12 11:34:00,2.78,2.78,2.775,2.775,365.0,CAPR +2023-10-12 11:33:00,2.78,2.78,2.78,2.78,102.0,CAPR +2023-10-12 11:32:00,2.76,2.778,2.75,2.778,20193.0,CAPR +2023-10-12 11:31:00,2.75,2.77,2.75,2.77,14916.0,CAPR +2023-10-12 11:30:00,2.78,2.78,2.76,2.76,6597.0,CAPR +2023-10-12 11:29:00,2.775,2.775,2.76,2.77,15155.0,CAPR +2023-10-12 11:28:00,2.781,2.781,2.78,2.78,7230.0,CAPR +2023-10-12 11:26:00,2.78,2.78,2.78,2.78,100.0,CAPR +2023-10-12 11:23:00,2.78,2.78,2.78,2.78,151.0,CAPR +2023-10-12 11:21:00,2.78,2.78,2.78,2.78,252.0,CAPR +2023-10-12 11:19:00,2.79,2.79,2.78,2.78,1833.0,CAPR +2023-10-12 11:17:00,2.78,2.78,2.78,2.78,301.0,CAPR +2023-10-12 11:16:00,2.78,2.78,2.78,2.78,100.0,CAPR +2023-10-12 11:15:00,2.78,2.78,2.78,2.78,300.0,CAPR +2023-10-12 11:14:00,2.78,2.78,2.78,2.78,104.0,CAPR +2023-10-12 11:13:00,2.78,2.78,2.78,2.78,200.0,CAPR +2023-10-12 11:12:00,2.79,2.79,2.79,2.79,908.0,CAPR +2023-10-12 11:10:00,2.79,2.79,2.79,2.79,300.0,CAPR +2023-10-12 11:08:00,2.79,2.79,2.79,2.79,300.0,CAPR +2023-10-12 11:07:00,2.799,2.799,2.79,2.79,800.0,CAPR +2023-10-12 11:06:00,2.8,2.8,2.8,2.8,3428.0,CAPR +2023-10-12 11:05:00,2.8,2.8,2.8,2.8,400.0,CAPR +2023-10-12 11:04:00,2.8,2.8,2.8,2.8,305.0,CAPR +2023-10-12 10:59:00,2.81,2.81,2.81,2.81,129.0,CAPR +2023-10-12 10:57:00,2.8,2.81,2.8,2.81,4410.0,CAPR +2023-10-12 10:56:00,2.82,2.82,2.81,2.81,2069.0,CAPR +2023-10-12 10:54:00,2.82,2.82,2.82,2.82,105.0,CAPR +2023-10-12 10:53:00,2.838,2.838,2.838,2.838,192.0,CAPR +2023-10-12 10:51:00,2.84,2.84,2.84,2.84,103.0,CAPR +2023-10-12 10:50:00,2.83,2.83,2.82,2.83,5403.0,CAPR +2023-10-12 10:49:00,2.81,2.81,2.81,2.81,5784.0,CAPR +2023-10-12 10:48:00,2.8,2.8,2.795,2.795,5479.0,CAPR +2023-10-12 10:42:00,2.78,2.78,2.77,2.77,4481.0,CAPR +2023-10-12 10:40:00,2.79,2.8,2.79,2.8,820.0,CAPR +2023-10-12 10:39:00,2.784,2.785,2.77,2.785,5459.0,CAPR +2023-10-12 10:38:00,2.8,2.8,2.785,2.785,3963.0,CAPR +2023-10-12 10:36:00,2.815,2.82,2.81,2.81,817.0,CAPR +2023-10-12 10:35:00,2.818,2.818,2.818,2.818,449.0,CAPR +2023-10-12 10:32:00,2.82,2.82,2.82,2.82,506.0,CAPR +2023-10-12 10:31:00,2.82,2.82,2.82,2.82,258.0,CAPR +2023-10-12 10:30:00,2.815,2.815,2.815,2.815,640.0,CAPR +2023-10-12 10:28:00,2.82,2.82,2.82,2.82,4178.0,CAPR +2023-10-12 10:26:00,2.81,2.81,2.81,2.81,315.0,CAPR +2023-10-12 10:24:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-12 10:21:00,2.84,2.84,2.84,2.84,130.0,CAPR +2023-10-12 10:20:00,2.81,2.81,2.81,2.81,345.0,CAPR +2023-10-12 10:19:00,2.81,2.81,2.81,2.81,225.0,CAPR +2023-10-12 10:18:00,2.83,2.83,2.83,2.83,245.0,CAPR +2023-10-12 10:17:00,2.83,2.83,2.83,2.83,180.0,CAPR +2023-10-12 10:16:00,2.83,2.83,2.83,2.83,210.0,CAPR +2023-10-12 10:15:00,2.83,2.83,2.83,2.83,342.0,CAPR +2023-10-12 10:13:00,2.83,2.844,2.83,2.844,400.0,CAPR +2023-10-12 10:11:00,2.845,2.845,2.83,2.83,350.0,CAPR +2023-10-12 10:10:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-12 10:09:00,2.842,2.845,2.834,2.834,10585.0,CAPR +2023-10-12 10:08:00,2.84,2.845,2.83,2.84,2910.0,CAPR +2023-10-12 10:07:00,2.84,2.84,2.84,2.84,138.0,CAPR +2023-10-12 10:06:00,2.84,2.84,2.84,2.84,1349.0,CAPR +2023-10-12 10:04:00,2.84,2.84,2.84,2.84,338.0,CAPR +2023-10-12 10:01:00,2.84,2.84,2.84,2.84,238.0,CAPR +2023-10-12 10:00:00,2.84,2.86,2.84,2.86,338.0,CAPR +2023-10-12 09:57:00,2.85,2.86,2.85,2.86,668.0,CAPR +2023-10-12 09:56:00,2.879,2.879,2.84,2.865,7882.0,CAPR +2023-10-12 09:54:00,2.84,2.85,2.84,2.85,539.0,CAPR +2023-10-12 09:53:00,2.84,2.85,2.84,2.85,929.0,CAPR +2023-10-12 09:50:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-12 09:48:00,2.86,2.86,2.86,2.86,605.0,CAPR +2023-10-12 09:45:00,2.858,2.858,2.858,2.858,500.0,CAPR +2023-10-12 09:44:00,2.85,2.85,2.845,2.845,1220.0,CAPR +2023-10-12 09:43:00,2.86,2.86,2.85,2.85,600.0,CAPR +2023-10-12 09:42:00,2.855,2.855,2.855,2.855,200.0,CAPR +2023-10-12 09:38:00,2.84,2.84,2.84,2.84,410.0,CAPR +2023-10-12 09:37:00,2.84,2.84,2.84,2.84,5010.0,CAPR +2023-10-12 09:34:00,2.84,2.84,2.84,2.84,5002.0,CAPR +2023-10-12 09:33:00,2.83,2.841,2.83,2.841,11492.0,CAPR +2023-10-12 09:32:00,2.83,2.851,2.83,2.851,1038.0,CAPR +2023-10-12 09:31:00,2.845,2.845,2.845,2.845,209.0,CAPR +2023-10-12 09:30:00,2.86,2.86,2.84,2.84,1545.0,CAPR +2023-10-12 09:29:00,2.81,2.81,2.81,2.81,5.0,CAPR +2023-10-12 09:23:00,2.9,2.9,2.9,2.9,25.0,CAPR +2023-10-12 09:21:00,2.87,2.87,2.87,2.87,200.0,CAPR +2023-10-12 09:15:00,2.82,2.89,2.82,2.89,925.0,CAPR +2023-10-12 09:09:00,2.78,2.78,2.78,2.78,100.0,CAPR +2023-10-12 08:54:00,2.82,2.82,2.82,2.82,975.0,CAPR +2023-10-12 08:52:00,2.85,2.85,2.85,2.85,10.0,CAPR +2023-10-12 08:50:00,2.8,2.8,2.8,2.8,1050.0,CAPR +2023-10-12 08:47:00,2.8,2.8,2.8,2.8,211.0,CAPR +2023-10-12 08:46:00,2.8,2.8,2.8,2.8,25.0,CAPR +2023-10-12 08:42:00,2.8,2.8,2.8,2.8,25.0,CAPR +2023-10-12 08:35:00,2.8,2.8,2.8,2.8,302.0,CAPR +2023-10-12 08:34:00,2.8,2.8,2.8,2.8,500.0,CAPR +2023-10-12 08:33:00,2.8,2.8,2.8,2.8,1.0,CAPR +2023-10-12 08:32:00,2.8,2.8,2.8,2.8,200.0,CAPR +2023-10-12 08:03:00,2.78,2.78,2.76,2.78,1000.0,CAPR +2023-10-12 08:02:00,2.76,2.88,2.75,2.75,409.0,CAPR +2023-10-12 08:01:00,2.78,2.79,2.76,2.78,286.0,CAPR +2023-10-12 07:41:00,2.755,2.76,2.755,2.76,246.0,CAPR +2023-10-12 07:40:00,2.76,2.76,2.76,2.76,20.0,CAPR +2023-10-12 07:23:00,2.75,2.83,2.75,2.76,550.0,CAPR +2023-10-12 07:22:00,2.77,2.77,2.76,2.76,128.0,CAPR +2023-10-12 07:21:00,2.79,2.79,2.79,2.79,91.0,CAPR +2023-10-12 07:19:00,2.79,2.79,2.79,2.79,8.0,CAPR +2023-10-12 06:56:00,2.83,2.83,2.82,2.82,24.0,CAPR +2023-10-12 06:36:00,2.83,2.83,2.83,2.83,80.0,CAPR +2023-10-11 17:37:00,2.85,2.85,2.85,2.85,10.0,CAPR +2023-10-11 17:16:00,2.82,2.82,2.82,2.82,750.0,CAPR +2023-10-11 17:08:00,2.82,2.82,2.82,2.82,226.0,CAPR +2023-10-11 17:01:00,2.86,2.86,2.86,2.86,115.0,CAPR +2023-10-11 16:29:00,2.88,2.88,2.88,2.88,1.0,CAPR +2023-10-11 16:10:00,2.88,2.88,2.88,2.88,2.0,CAPR +2023-10-11 16:00:00,2.83,2.84,2.83,2.83,4757.0,CAPR +2023-10-11 15:59:00,2.835,2.84,2.83,2.84,4296.0,CAPR +2023-10-11 15:58:00,2.835,2.84,2.83,2.83,2064.0,CAPR +2023-10-11 15:57:00,2.83,2.84,2.83,2.84,1229.0,CAPR +2023-10-11 15:56:00,2.84,2.84,2.83,2.84,788.0,CAPR +2023-10-11 15:55:00,2.84,2.84,2.83,2.84,4304.0,CAPR +2023-10-11 15:54:00,2.84,2.84,2.83,2.835,3603.0,CAPR +2023-10-11 15:53:00,2.83,2.835,2.83,2.835,955.0,CAPR +2023-10-11 15:51:00,2.835,2.835,2.835,2.835,140.0,CAPR +2023-10-11 15:50:00,2.835,2.835,2.835,2.835,1233.0,CAPR +2023-10-11 15:48:00,2.835,2.835,2.835,2.835,175.0,CAPR +2023-10-11 15:46:00,2.835,2.835,2.835,2.835,129.0,CAPR +2023-10-11 15:45:00,2.835,2.835,2.83,2.83,388.0,CAPR +2023-10-11 15:43:00,2.84,2.84,2.84,2.84,132.0,CAPR +2023-10-11 15:42:00,2.837,2.84,2.837,2.84,2496.0,CAPR +2023-10-11 15:41:00,2.835,2.835,2.835,2.835,362.0,CAPR +2023-10-11 15:39:00,2.84,2.84,2.835,2.835,398.0,CAPR +2023-10-11 15:30:00,2.83,2.83,2.83,2.83,476.0,CAPR +2023-10-11 15:28:00,2.825,2.825,2.825,2.825,474.0,CAPR +2023-10-11 15:27:00,2.825,2.825,2.825,2.825,299.0,CAPR +2023-10-11 15:26:00,2.825,2.825,2.825,2.825,435.0,CAPR +2023-10-11 15:25:00,2.825,2.825,2.825,2.825,113.0,CAPR +2023-10-11 15:24:00,2.82,2.82,2.82,2.82,263.0,CAPR +2023-10-11 15:23:00,2.82,2.82,2.82,2.82,280.0,CAPR +2023-10-11 15:22:00,2.82,2.82,2.82,2.82,200.0,CAPR +2023-10-11 15:19:00,2.81,2.82,2.81,2.82,1231.0,CAPR +2023-10-11 15:18:00,2.81,2.81,2.81,2.81,106.0,CAPR +2023-10-11 15:17:00,2.83,2.83,2.82,2.82,4697.0,CAPR +2023-10-11 15:12:00,2.83,2.83,2.83,2.83,286.0,CAPR +2023-10-11 15:08:00,2.83,2.835,2.83,2.835,401.0,CAPR +2023-10-11 15:07:00,2.84,2.84,2.83,2.83,1144.0,CAPR +2023-10-11 15:06:00,2.86,2.86,2.86,2.86,318.0,CAPR +2023-10-11 15:04:00,2.855,2.855,2.84,2.85,1066.0,CAPR +2023-10-11 15:02:00,2.85,2.85,2.85,2.85,103.0,CAPR +2023-10-11 15:00:00,2.85,2.85,2.85,2.85,110.0,CAPR +2023-10-11 14:59:00,2.855,2.855,2.855,2.855,251.0,CAPR +2023-10-11 14:58:00,2.855,2.855,2.855,2.855,103.0,CAPR +2023-10-11 14:56:00,2.85,2.85,2.85,2.85,622.0,CAPR +2023-10-11 14:55:00,2.85,2.855,2.85,2.855,1985.0,CAPR +2023-10-11 14:50:00,2.85,2.85,2.85,2.85,514.0,CAPR +2023-10-11 14:49:00,2.85,2.85,2.85,2.85,708.0,CAPR +2023-10-11 14:48:00,2.85,2.85,2.85,2.85,104.0,CAPR +2023-10-11 14:45:00,2.855,2.855,2.855,2.855,229.0,CAPR +2023-10-11 14:44:00,2.855,2.855,2.85,2.85,370.0,CAPR +2023-10-11 14:43:00,2.85,2.85,2.85,2.85,211.0,CAPR +2023-10-11 14:42:00,2.855,2.86,2.85,2.86,3035.0,CAPR +2023-10-11 14:41:00,2.855,2.855,2.855,2.855,108.0,CAPR +2023-10-11 14:39:00,2.86,2.86,2.85,2.855,2997.0,CAPR +2023-10-11 14:38:00,2.855,2.86,2.85,2.85,2189.0,CAPR +2023-10-11 14:36:00,2.859,2.86,2.85,2.855,5824.0,CAPR +2023-10-11 14:35:00,2.85,2.855,2.85,2.855,402.0,CAPR +2023-10-11 14:33:00,2.86,2.86,2.855,2.855,768.0,CAPR +2023-10-11 14:32:00,2.84,2.855,2.84,2.85,3710.0,CAPR +2023-10-11 14:31:00,2.84,2.84,2.84,2.84,208.0,CAPR +2023-10-11 14:28:00,2.85,2.85,2.85,2.85,302.0,CAPR +2023-10-11 14:25:00,2.84,2.85,2.84,2.85,1013.0,CAPR +2023-10-11 14:23:00,2.84,2.85,2.84,2.84,2998.0,CAPR +2023-10-11 14:21:00,2.86,2.86,2.845,2.845,588.0,CAPR +2023-10-11 14:19:00,2.845,2.845,2.845,2.845,179.0,CAPR +2023-10-11 14:14:00,2.843,2.843,2.83,2.84,1730.0,CAPR +2023-10-11 14:13:00,2.84,2.84,2.84,2.84,102.0,CAPR +2023-10-11 14:11:00,2.84,2.84,2.84,2.84,502.0,CAPR +2023-10-11 14:04:00,2.84,2.84,2.84,2.84,419.0,CAPR +2023-10-11 14:03:00,2.84,2.84,2.84,2.84,189.0,CAPR +2023-10-11 13:58:00,2.84,2.84,2.84,2.84,232.0,CAPR +2023-10-11 13:56:00,2.84,2.84,2.84,2.84,102.0,CAPR +2023-10-11 13:55:00,2.84,2.84,2.84,2.84,102.0,CAPR +2023-10-11 13:52:00,2.84,2.84,2.84,2.84,205.0,CAPR +2023-10-11 13:47:00,2.84,2.84,2.84,2.84,102.0,CAPR +2023-10-11 13:45:00,2.84,2.84,2.84,2.84,202.0,CAPR +2023-10-11 13:39:00,2.848,2.848,2.848,2.848,571.0,CAPR +2023-10-11 13:37:00,2.84,2.84,2.84,2.84,102.0,CAPR +2023-10-11 13:34:00,2.85,2.85,2.849,2.849,355.0,CAPR +2023-10-11 13:31:00,2.84,2.84,2.84,2.84,102.0,CAPR +2023-10-11 13:30:00,2.84,2.84,2.84,2.84,238.0,CAPR +2023-10-11 13:27:00,2.84,2.84,2.84,2.84,5393.0,CAPR +2023-10-11 13:25:00,2.84,2.842,2.83,2.83,1953.0,CAPR +2023-10-11 13:14:00,2.84,2.84,2.84,2.84,480.0,CAPR +2023-10-11 13:11:00,2.84,2.86,2.84,2.855,15705.0,CAPR +2023-10-11 13:10:00,2.842,2.85,2.84,2.84,1706.0,CAPR +2023-10-11 13:09:00,2.84,2.848,2.84,2.842,13395.0,CAPR +2023-10-11 13:06:00,2.84,2.84,2.84,2.84,785.0,CAPR +2023-10-11 13:05:00,2.84,2.84,2.84,2.84,223.0,CAPR +2023-10-11 13:03:00,2.84,2.84,2.84,2.84,102.0,CAPR +2023-10-11 13:02:00,2.84,2.84,2.84,2.84,285.0,CAPR +2023-10-11 13:00:00,2.84,2.84,2.84,2.84,2771.0,CAPR +2023-10-11 12:57:00,2.84,2.84,2.84,2.84,167.0,CAPR +2023-10-11 12:53:00,2.84,2.84,2.84,2.84,1043.0,CAPR +2023-10-11 12:51:00,2.84,2.84,2.839,2.839,1463.0,CAPR +2023-10-11 12:46:00,2.83,2.83,2.83,2.83,132.0,CAPR +2023-10-11 12:44:00,2.835,2.835,2.835,2.835,186.0,CAPR +2023-10-11 12:41:00,2.84,2.84,2.83,2.83,1638.0,CAPR +2023-10-11 12:33:00,2.84,2.84,2.84,2.84,1211.0,CAPR +2023-10-11 12:30:00,2.835,2.835,2.835,2.835,227.0,CAPR +2023-10-11 12:27:00,2.83,2.83,2.83,2.83,3340.0,CAPR +2023-10-11 12:24:00,2.84,2.84,2.84,2.84,102.0,CAPR +2023-10-11 12:17:00,2.84,2.84,2.84,2.84,2281.0,CAPR +2023-10-11 12:15:00,2.835,2.835,2.835,2.835,355.0,CAPR +2023-10-11 12:13:00,2.84,2.84,2.84,2.84,318.0,CAPR +2023-10-11 12:12:00,2.83,2.83,2.83,2.83,108.0,CAPR +2023-10-11 12:05:00,2.83,2.83,2.83,2.83,411.0,CAPR +2023-10-11 12:04:00,2.83,2.83,2.83,2.83,240.0,CAPR +2023-10-11 12:02:00,2.83,2.83,2.83,2.83,300.0,CAPR +2023-10-11 11:58:00,2.83,2.83,2.83,2.83,826.0,CAPR +2023-10-11 11:56:00,2.84,2.84,2.84,2.84,2183.0,CAPR +2023-10-11 11:53:00,2.84,2.84,2.84,2.84,307.0,CAPR +2023-10-11 11:48:00,2.84,2.84,2.84,2.84,354.0,CAPR +2023-10-11 11:47:00,2.846,2.848,2.846,2.848,285.0,CAPR +2023-10-11 11:46:00,2.84,2.84,2.84,2.84,2026.0,CAPR +2023-10-11 11:40:00,2.84,2.84,2.84,2.84,350.0,CAPR +2023-10-11 11:37:00,2.825,2.83,2.825,2.83,3118.0,CAPR +2023-10-11 11:34:00,2.82,2.82,2.82,2.82,501.0,CAPR +2023-10-11 11:33:00,2.82,2.82,2.82,2.82,110.0,CAPR +2023-10-11 11:31:00,2.815,2.82,2.8,2.81,13707.0,CAPR +2023-10-11 11:30:00,2.83,2.83,2.81,2.81,3961.0,CAPR +2023-10-11 11:27:00,2.83,2.83,2.83,2.83,102.0,CAPR +2023-10-11 11:24:00,2.84,2.84,2.84,2.84,1548.0,CAPR +2023-10-11 11:23:00,2.83,2.835,2.83,2.835,403.0,CAPR +2023-10-11 11:19:00,2.83,2.83,2.82,2.82,10174.0,CAPR +2023-10-11 11:16:00,2.834,2.834,2.83,2.83,7083.0,CAPR +2023-10-11 11:15:00,2.84,2.84,2.84,2.84,102.0,CAPR +2023-10-11 11:13:00,2.84,2.84,2.83,2.83,302.0,CAPR +2023-10-11 11:11:00,2.84,2.84,2.84,2.84,101.0,CAPR +2023-10-11 11:06:00,2.84,2.84,2.84,2.84,102.0,CAPR +2023-10-11 11:02:00,2.84,2.84,2.84,2.84,415.0,CAPR +2023-10-11 11:01:00,2.849,2.849,2.84,2.84,793.0,CAPR +2023-10-11 11:00:00,2.84,2.849,2.84,2.849,525.0,CAPR +2023-10-11 10:59:00,2.85,2.85,2.85,2.85,215.0,CAPR +2023-10-11 10:57:00,2.84,2.84,2.84,2.84,415.0,CAPR +2023-10-11 10:52:00,2.84,2.84,2.84,2.84,107.0,CAPR +2023-10-11 10:49:00,2.84,2.84,2.84,2.84,108.0,CAPR +2023-10-11 10:48:00,2.825,2.84,2.825,2.84,432.0,CAPR +2023-10-11 10:45:00,2.83,2.83,2.82,2.825,900.0,CAPR +2023-10-11 10:44:00,2.83,2.83,2.82,2.82,6112.0,CAPR +2023-10-11 10:42:00,2.84,2.85,2.84,2.85,252.0,CAPR +2023-10-11 10:41:00,2.848,2.848,2.848,2.848,102.0,CAPR +2023-10-11 10:40:00,2.83,2.83,2.83,2.83,376.0,CAPR +2023-10-11 10:39:00,2.84,2.84,2.84,2.84,106.0,CAPR +2023-10-11 10:36:00,2.84,2.84,2.84,2.84,5659.0,CAPR +2023-10-11 10:32:00,2.84,2.845,2.84,2.845,300.0,CAPR +2023-10-11 10:30:00,2.84,2.841,2.84,2.841,6268.0,CAPR +2023-10-11 10:29:00,2.85,2.85,2.84,2.84,312.0,CAPR +2023-10-11 10:28:00,2.85,2.858,2.85,2.858,682.0,CAPR +2023-10-11 10:27:00,2.85,2.85,2.85,2.85,102.0,CAPR +2023-10-11 10:26:00,2.862,2.862,2.85,2.85,7487.0,CAPR +2023-10-11 10:23:00,2.88,2.88,2.86,2.86,5049.0,CAPR +2023-10-11 10:21:00,2.87,2.87,2.86,2.86,452.0,CAPR +2023-10-11 10:20:00,2.86,2.86,2.86,2.86,339.0,CAPR +2023-10-11 10:19:00,2.88,2.88,2.88,2.88,102.0,CAPR +2023-10-11 10:17:00,2.88,2.88,2.86,2.86,378.0,CAPR +2023-10-11 10:15:00,2.88,2.88,2.86,2.86,1740.0,CAPR +2023-10-11 10:14:00,2.87,2.87,2.87,2.87,139.0,CAPR +2023-10-11 10:13:00,2.88,2.88,2.86,2.86,439.0,CAPR +2023-10-11 10:11:00,2.874,2.874,2.86,2.86,1439.0,CAPR +2023-10-11 10:06:00,2.88,2.88,2.86,2.86,640.0,CAPR +2023-10-11 10:05:00,2.86,2.86,2.86,2.86,439.0,CAPR +2023-10-11 10:03:00,2.87,2.87,2.87,2.87,101.0,CAPR +2023-10-11 10:02:00,2.88,2.88,2.86,2.86,2601.0,CAPR +2023-10-11 10:00:00,2.876,2.876,2.87,2.87,226.0,CAPR +2023-10-11 09:58:00,2.87,2.88,2.87,2.87,3278.0,CAPR +2023-10-11 09:55:00,2.88,2.88,2.865,2.865,1139.0,CAPR +2023-10-11 09:54:00,2.86,2.86,2.86,2.86,240.0,CAPR +2023-10-11 09:53:00,2.87,2.87,2.87,2.87,1844.0,CAPR +2023-10-11 09:50:00,2.85,2.86,2.85,2.85,1180.0,CAPR +2023-10-11 09:48:00,2.853,2.853,2.85,2.85,351.0,CAPR +2023-10-11 09:45:00,2.85,2.85,2.85,2.85,878.0,CAPR +2023-10-11 09:44:00,2.86,2.86,2.85,2.85,239.0,CAPR +2023-10-11 09:42:00,2.85,2.85,2.85,2.85,201.0,CAPR +2023-10-11 09:41:00,2.85,2.85,2.85,2.85,2612.0,CAPR +2023-10-11 09:40:00,2.85,2.85,2.85,2.85,5002.0,CAPR +2023-10-11 09:39:00,2.855,2.855,2.85,2.85,479.0,CAPR +2023-10-11 09:38:00,2.86,2.86,2.85,2.85,951.0,CAPR +2023-10-11 09:37:00,2.84,2.84,2.84,2.84,170.0,CAPR +2023-10-11 09:36:00,2.85,2.87,2.85,2.85,7915.0,CAPR +2023-10-11 09:35:00,2.874,2.874,2.85,2.85,1001.0,CAPR +2023-10-11 09:34:00,2.865,2.865,2.851,2.851,2339.0,CAPR +2023-10-11 09:33:00,2.86,2.86,2.84,2.84,1941.0,CAPR +2023-10-11 09:32:00,2.86,2.86,2.86,2.86,689.0,CAPR +2023-10-11 09:31:00,2.88,2.88,2.88,2.88,189.0,CAPR +2023-10-11 09:30:00,2.9,2.9,2.85,2.85,5504.0,CAPR +2023-10-11 09:10:00,2.92,2.92,2.92,2.92,2.0,CAPR +2023-10-11 08:53:00,2.86,2.86,2.86,2.86,108.0,CAPR +2023-10-11 08:04:00,2.93,2.93,2.93,2.93,2.0,CAPR +2023-10-11 08:00:00,2.86,2.86,2.86,2.86,1.0,CAPR +2023-10-11 06:35:00,2.94,2.94,2.94,2.94,1.0,CAPR +2023-10-10 19:40:00,2.93,2.93,2.93,2.93,1.0,CAPR +2023-10-10 18:50:00,2.94,2.94,2.94,2.94,2.0,CAPR +2023-10-10 18:14:00,2.85,2.85,2.85,2.85,5.0,CAPR +2023-10-10 17:56:00,2.94,2.94,2.94,2.94,399.0,CAPR +2023-10-10 17:54:00,2.94,2.94,2.94,2.94,10.0,CAPR +2023-10-10 17:46:00,2.92,2.92,2.92,2.92,105.0,CAPR +2023-10-10 17:45:00,2.94,2.94,2.93,2.93,270.0,CAPR +2023-10-10 17:44:00,2.93,2.93,2.93,2.93,89.0,CAPR +2023-10-10 17:43:00,2.939,2.939,2.939,2.939,250.0,CAPR +2023-10-10 17:38:00,2.92,2.92,2.92,2.92,83.0,CAPR +2023-10-10 17:32:00,2.9,2.9,2.9,2.9,202.0,CAPR +2023-10-10 17:06:00,2.9,2.9,2.9,2.9,5.0,CAPR +2023-10-10 17:00:00,2.89,2.89,2.89,2.89,250.0,CAPR +2023-10-10 16:59:00,2.89,2.89,2.89,2.89,700.0,CAPR +2023-10-10 16:47:00,2.9,2.9,2.9,2.9,300.0,CAPR +2023-10-10 16:45:00,2.9,2.9,2.9,2.9,5.0,CAPR +2023-10-10 16:37:00,2.89,2.89,2.89,2.89,281.0,CAPR +2023-10-10 16:22:00,2.89,2.89,2.89,2.89,5.0,CAPR +2023-10-10 16:21:00,2.88,2.88,2.88,2.88,30.0,CAPR +2023-10-10 16:10:00,2.87,2.87,2.87,2.87,125.0,CAPR +2023-10-10 16:07:00,2.87,2.87,2.87,2.87,75.0,CAPR +2023-10-10 16:06:00,2.87,2.87,2.87,2.87,300.0,CAPR +2023-10-10 16:00:00,2.83,2.85,2.83,2.85,6248.0,CAPR +2023-10-10 15:59:00,2.83,2.835,2.82,2.83,3213.0,CAPR +2023-10-10 15:58:00,2.83,2.83,2.83,2.83,1010.0,CAPR +2023-10-10 15:57:00,2.84,2.84,2.83,2.83,673.0,CAPR +2023-10-10 15:56:00,2.83,2.835,2.83,2.83,2841.0,CAPR +2023-10-10 15:55:00,2.83,2.835,2.83,2.83,3065.0,CAPR +2023-10-10 15:54:00,2.83,2.83,2.83,2.83,382.0,CAPR +2023-10-10 15:53:00,2.83,2.835,2.83,2.835,450.0,CAPR +2023-10-10 15:52:00,2.83,2.835,2.83,2.83,2067.0,CAPR +2023-10-10 15:51:00,2.83,2.83,2.83,2.83,526.0,CAPR +2023-10-10 15:50:00,2.835,2.835,2.83,2.835,2413.0,CAPR +2023-10-10 15:49:00,2.83,2.83,2.83,2.83,172.0,CAPR +2023-10-10 15:48:00,2.83,2.83,2.83,2.83,197.0,CAPR +2023-10-10 15:47:00,2.83,2.83,2.83,2.83,247.0,CAPR +2023-10-10 15:46:00,2.84,2.84,2.83,2.83,2352.0,CAPR +2023-10-10 15:44:00,2.83,2.835,2.83,2.83,569.0,CAPR +2023-10-10 15:43:00,2.85,2.85,2.83,2.83,22705.0,CAPR +2023-10-10 15:40:00,2.835,2.84,2.83,2.83,533.0,CAPR +2023-10-10 15:37:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-10 15:36:00,2.83,2.835,2.83,2.835,2666.0,CAPR +2023-10-10 15:35:00,2.825,2.83,2.82,2.82,832.0,CAPR +2023-10-10 15:34:00,2.825,2.825,2.825,2.825,100.0,CAPR +2023-10-10 15:33:00,2.83,2.83,2.83,2.83,884.0,CAPR +2023-10-10 15:31:00,2.83,2.83,2.82,2.83,2950.0,CAPR +2023-10-10 15:30:00,2.82,2.82,2.82,2.82,300.0,CAPR +2023-10-10 15:28:00,2.83,2.83,2.82,2.82,1031.0,CAPR +2023-10-10 15:27:00,2.83,2.834,2.82,2.834,1500.0,CAPR +2023-10-10 15:26:00,2.83,2.83,2.83,2.83,698.0,CAPR +2023-10-10 15:24:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-10 15:21:00,2.83,2.83,2.83,2.83,102.0,CAPR +2023-10-10 15:19:00,2.83,2.83,2.83,2.83,218.0,CAPR +2023-10-10 15:17:00,2.83,2.84,2.83,2.84,461.0,CAPR +2023-10-10 15:13:00,2.83,2.83,2.83,2.83,432.0,CAPR +2023-10-10 15:11:00,2.83,2.83,2.83,2.83,500.0,CAPR +2023-10-10 15:09:00,2.83,2.83,2.83,2.83,3911.0,CAPR +2023-10-10 15:07:00,2.83,2.83,2.83,2.83,132.0,CAPR +2023-10-10 15:05:00,2.84,2.84,2.83,2.83,2218.0,CAPR +2023-10-10 15:03:00,2.84,2.845,2.84,2.845,1394.0,CAPR +2023-10-10 15:02:00,2.84,2.84,2.84,2.84,543.0,CAPR +2023-10-10 15:01:00,2.85,2.85,2.85,2.85,104.0,CAPR +2023-10-10 15:00:00,2.84,2.84,2.84,2.84,100.0,CAPR +2023-10-10 14:58:00,2.84,2.84,2.84,2.84,402.0,CAPR +2023-10-10 14:57:00,2.84,2.85,2.84,2.85,719.0,CAPR +2023-10-10 14:56:00,2.85,2.85,2.85,2.85,155.0,CAPR +2023-10-10 14:52:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-10 14:50:00,2.84,2.84,2.84,2.84,632.0,CAPR +2023-10-10 14:49:00,2.84,2.84,2.84,2.84,167.0,CAPR +2023-10-10 14:48:00,2.842,2.842,2.842,2.842,169.0,CAPR +2023-10-10 14:47:00,2.85,2.85,2.85,2.85,292.0,CAPR +2023-10-10 14:46:00,2.84,2.84,2.84,2.84,134.0,CAPR +2023-10-10 14:44:00,2.843,2.843,2.843,2.843,180.0,CAPR +2023-10-10 14:43:00,2.85,2.85,2.85,2.85,200.0,CAPR +2023-10-10 14:41:00,2.85,2.85,2.85,2.85,275.0,CAPR +2023-10-10 14:39:00,2.84,2.84,2.84,2.84,165.0,CAPR +2023-10-10 14:38:00,2.85,2.85,2.84,2.84,202.0,CAPR +2023-10-10 14:37:00,2.842,2.842,2.842,2.842,270.0,CAPR +2023-10-10 14:35:00,2.858,2.858,2.858,2.858,300.0,CAPR +2023-10-10 14:34:00,2.858,2.858,2.84,2.84,427.0,CAPR +2023-10-10 14:33:00,2.85,2.86,2.84,2.84,432.0,CAPR +2023-10-10 14:29:00,2.84,2.84,2.84,2.84,132.0,CAPR +2023-10-10 14:27:00,2.84,2.84,2.84,2.84,432.0,CAPR +2023-10-10 14:25:00,2.84,2.84,2.84,2.84,2000.0,CAPR +2023-10-10 14:24:00,2.84,2.84,2.84,2.84,132.0,CAPR +2023-10-10 14:21:00,2.845,2.845,2.845,2.845,100.0,CAPR +2023-10-10 14:19:00,2.84,2.84,2.84,2.84,432.0,CAPR +2023-10-10 14:17:00,2.84,2.852,2.84,2.852,732.0,CAPR +2023-10-10 14:14:00,2.845,2.845,2.845,2.845,100.0,CAPR +2023-10-10 14:12:00,2.84,2.84,2.84,2.84,169.0,CAPR +2023-10-10 14:10:00,2.84,2.84,2.84,2.84,145.0,CAPR +2023-10-10 14:07:00,2.842,2.842,2.842,2.842,100.0,CAPR +2023-10-10 14:02:00,2.84,2.85,2.84,2.85,233.0,CAPR +2023-10-10 14:01:00,2.85,2.85,2.85,2.85,7568.0,CAPR +2023-10-10 14:00:00,2.86,2.86,2.85,2.85,332.0,CAPR +2023-10-10 13:58:00,2.85,2.85,2.85,2.85,132.0,CAPR +2023-10-10 13:55:00,2.85,2.85,2.85,2.85,332.0,CAPR +2023-10-10 13:54:00,2.85,2.85,2.85,2.85,433.0,CAPR +2023-10-10 13:53:00,2.869,2.87,2.85,2.85,1956.0,CAPR +2023-10-10 13:51:00,2.852,2.852,2.852,2.852,2568.0,CAPR +2023-10-10 13:50:00,2.85,2.86,2.85,2.85,2300.0,CAPR +2023-10-10 13:49:00,2.852,2.852,2.852,2.852,300.0,CAPR +2023-10-10 13:47:00,2.85,2.85,2.85,2.85,132.0,CAPR +2023-10-10 13:46:00,2.86,2.86,2.86,2.86,102.0,CAPR +2023-10-10 13:45:00,2.85,2.86,2.85,2.85,563.0,CAPR +2023-10-10 13:43:00,2.85,2.85,2.85,2.85,134.0,CAPR +2023-10-10 13:37:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-10 13:36:00,2.852,2.852,2.852,2.852,167.0,CAPR +2023-10-10 13:31:00,2.85,2.85,2.85,2.85,132.0,CAPR +2023-10-10 13:29:00,2.853,2.853,2.853,2.853,200.0,CAPR +2023-10-10 13:26:00,2.85,2.85,2.85,2.85,132.0,CAPR +2023-10-10 13:24:00,2.855,2.86,2.85,2.85,15132.0,CAPR +2023-10-10 13:21:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-10 13:20:00,2.85,2.85,2.85,2.85,132.0,CAPR +2023-10-10 13:18:00,2.86,2.86,2.86,2.86,131.0,CAPR +2023-10-10 13:17:00,2.86,2.86,2.86,2.86,105.0,CAPR +2023-10-10 13:14:00,2.86,2.86,2.86,2.86,300.0,CAPR +2023-10-10 13:08:00,2.85,2.85,2.85,2.85,5172.0,CAPR +2023-10-10 13:04:00,2.862,2.862,2.85,2.85,1075.0,CAPR +2023-10-10 13:03:00,2.861,2.861,2.86,2.861,1597.0,CAPR +2023-10-10 13:02:00,2.86,2.86,2.86,2.86,241.0,CAPR +2023-10-10 13:01:00,2.865,2.865,2.865,2.865,150.0,CAPR +2023-10-10 13:00:00,2.865,2.865,2.865,2.865,102.0,CAPR +2023-10-10 12:59:00,2.865,2.865,2.865,2.865,431.0,CAPR +2023-10-10 12:58:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-10 12:57:00,2.862,2.862,2.862,2.862,240.0,CAPR +2023-10-10 12:56:00,2.85,2.85,2.85,2.85,7532.0,CAPR +2023-10-10 12:55:00,2.85,2.86,2.85,2.86,932.0,CAPR +2023-10-10 12:49:00,2.85,2.85,2.85,2.85,1173.0,CAPR +2023-10-10 12:48:00,2.86,2.86,2.86,2.86,143.0,CAPR +2023-10-10 12:44:00,2.85,2.85,2.85,2.85,150.0,CAPR +2023-10-10 12:39:00,2.86,2.86,2.85,2.85,233.0,CAPR +2023-10-10 12:35:00,2.85,2.85,2.85,2.85,135.0,CAPR +2023-10-10 12:33:00,2.85,2.86,2.85,2.855,1737.0,CAPR +2023-10-10 12:27:00,2.86,2.86,2.86,2.86,200.0,CAPR +2023-10-10 12:24:00,2.86,2.86,2.86,2.86,135.0,CAPR +2023-10-10 12:23:00,2.85,2.85,2.85,2.85,101.0,CAPR +2023-10-10 12:22:00,2.86,2.86,2.86,2.86,725.0,CAPR +2023-10-10 12:21:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-10 12:19:00,2.87,2.87,2.86,2.86,1040.0,CAPR +2023-10-10 12:17:00,2.86,2.863,2.86,2.862,2062.0,CAPR +2023-10-10 12:16:00,2.84,2.86,2.84,2.86,281.0,CAPR +2023-10-10 12:13:00,2.84,2.855,2.84,2.855,457.0,CAPR +2023-10-10 12:12:00,2.855,2.855,2.855,2.855,2900.0,CAPR +2023-10-10 12:04:00,2.83,2.85,2.83,2.83,2158.0,CAPR +2023-10-10 12:03:00,2.835,2.835,2.83,2.835,612.0,CAPR +2023-10-10 12:02:00,2.835,2.835,2.835,2.835,1232.0,CAPR +2023-10-10 12:01:00,2.835,2.835,2.832,2.832,356.0,CAPR +2023-10-10 12:00:00,2.83,2.835,2.83,2.835,442.0,CAPR +2023-10-10 11:59:00,2.84,2.84,2.83,2.83,4371.0,CAPR +2023-10-10 11:58:00,2.84,2.84,2.83,2.83,420.0,CAPR +2023-10-10 11:57:00,2.84,2.84,2.84,2.84,215.0,CAPR +2023-10-10 11:52:00,2.835,2.84,2.83,2.83,2534.0,CAPR +2023-10-10 11:51:00,2.83,2.835,2.83,2.835,4153.0,CAPR +2023-10-10 11:50:00,2.83,2.83,2.83,2.83,300.0,CAPR +2023-10-10 11:48:00,2.82,2.82,2.82,2.82,100.0,CAPR +2023-10-10 11:46:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-10 11:45:00,2.84,2.84,2.84,2.84,2031.0,CAPR +2023-10-10 11:44:00,2.84,2.84,2.84,2.84,351.0,CAPR +2023-10-10 11:43:00,2.83,2.83,2.83,2.83,1322.0,CAPR +2023-10-10 11:41:00,2.82,2.83,2.82,2.83,710.0,CAPR +2023-10-10 11:40:00,2.83,2.83,2.83,2.83,102.0,CAPR +2023-10-10 11:39:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-10 11:38:00,2.83,2.83,2.83,2.83,129.0,CAPR +2023-10-10 11:37:00,2.83,2.83,2.83,2.83,810.0,CAPR +2023-10-10 11:36:00,2.831,2.831,2.831,2.831,106.0,CAPR +2023-10-10 11:33:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-10 11:32:00,2.83,2.83,2.83,2.83,510.0,CAPR +2023-10-10 11:30:00,2.83,2.83,2.83,2.83,377.0,CAPR +2023-10-10 11:27:00,2.83,2.83,2.83,2.83,223.0,CAPR +2023-10-10 11:26:00,2.83,2.83,2.83,2.83,128.0,CAPR +2023-10-10 11:24:00,2.83,2.83,2.83,2.83,590.0,CAPR +2023-10-10 11:20:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-10 11:19:00,2.83,2.83,2.83,2.83,429.0,CAPR +2023-10-10 11:18:00,2.83,2.83,2.83,2.83,888.0,CAPR +2023-10-10 11:17:00,2.83,2.83,2.83,2.83,910.0,CAPR +2023-10-10 11:16:00,2.83,2.83,2.83,2.83,615.0,CAPR +2023-10-10 11:15:00,2.83,2.83,2.83,2.83,615.0,CAPR +2023-10-10 11:14:00,2.83,2.83,2.83,2.83,3524.0,CAPR +2023-10-10 11:13:00,2.83,2.83,2.83,2.83,513.0,CAPR +2023-10-10 11:12:00,2.83,2.83,2.83,2.83,810.0,CAPR +2023-10-10 11:11:00,2.83,2.83,2.83,2.83,510.0,CAPR +2023-10-10 11:10:00,2.83,2.83,2.83,2.83,600.0,CAPR +2023-10-10 11:09:00,2.83,2.83,2.83,2.83,916.0,CAPR +2023-10-10 11:08:00,2.83,2.83,2.83,2.83,810.0,CAPR +2023-10-10 11:07:00,2.83,2.83,2.82,2.83,1010.0,CAPR +2023-10-10 11:06:00,2.83,2.83,2.83,2.83,910.0,CAPR +2023-10-10 11:05:00,2.83,2.83,2.83,2.83,1020.0,CAPR +2023-10-10 11:04:00,2.83,2.83,2.83,2.83,5521.0,CAPR +2023-10-10 11:03:00,2.82,2.82,2.82,2.82,3500.0,CAPR +2023-10-10 10:57:00,2.83,2.83,2.83,2.83,4273.0,CAPR +2023-10-10 10:54:00,2.83,2.83,2.83,2.83,244.0,CAPR +2023-10-10 10:53:00,2.83,2.83,2.82,2.82,12802.0,CAPR +2023-10-10 10:52:00,2.83,2.835,2.83,2.83,6760.0,CAPR +2023-10-10 10:51:00,2.835,2.835,2.835,2.835,100.0,CAPR +2023-10-10 10:50:00,2.83,2.835,2.83,2.835,1138.0,CAPR +2023-10-10 10:49:00,2.84,2.84,2.84,2.84,185.0,CAPR +2023-10-10 10:48:00,2.83,2.85,2.83,2.835,2451.0,CAPR +2023-10-10 10:47:00,2.83,2.83,2.83,2.83,310.0,CAPR +2023-10-10 10:46:00,2.83,2.85,2.83,2.835,19222.0,CAPR +2023-10-10 10:45:00,2.82,2.82,2.82,2.82,295.0,CAPR +2023-10-10 10:41:00,2.815,2.815,2.815,2.815,100.0,CAPR +2023-10-10 10:39:00,2.82,2.82,2.82,2.82,519.0,CAPR +2023-10-10 10:36:00,2.813,2.83,2.813,2.82,3570.0,CAPR +2023-10-10 10:30:00,2.83,2.83,2.83,2.83,428.0,CAPR +2023-10-10 10:28:00,2.835,2.835,2.835,2.835,100.0,CAPR +2023-10-10 10:26:00,2.83,2.83,2.83,2.83,600.0,CAPR +2023-10-10 10:21:00,2.83,2.83,2.83,2.83,200.0,CAPR +2023-10-10 10:19:00,2.83,2.83,2.83,2.83,160.0,CAPR +2023-10-10 10:16:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-10 10:15:00,2.822,2.83,2.822,2.83,320.0,CAPR +2023-10-10 10:12:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-10 10:11:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-10 10:10:00,2.83,2.83,2.83,2.83,300.0,CAPR +2023-10-10 10:09:00,2.83,2.84,2.82,2.84,944.0,CAPR +2023-10-10 10:08:00,2.83,2.83,2.83,2.83,242.0,CAPR +2023-10-10 10:04:00,2.83,2.83,2.83,2.83,500.0,CAPR +2023-10-10 10:00:00,2.83,2.83,2.83,2.83,481.0,CAPR +2023-10-10 09:57:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-10 09:56:00,2.841,2.845,2.841,2.845,600.0,CAPR +2023-10-10 09:55:00,2.83,2.83,2.83,2.83,465.0,CAPR +2023-10-10 09:54:00,2.81,2.81,2.81,2.81,1446.0,CAPR +2023-10-10 09:53:00,2.83,2.83,2.83,2.83,1032.0,CAPR +2023-10-10 09:51:00,2.84,2.895,2.84,2.895,1589.0,CAPR +2023-10-10 09:50:00,2.83,2.875,2.8,2.8,5329.0,CAPR +2023-10-10 09:46:00,2.845,2.86,2.84,2.85,2840.0,CAPR +2023-10-10 09:42:00,2.845,2.845,2.845,2.845,100.0,CAPR +2023-10-10 09:39:00,2.851,2.851,2.851,2.851,3505.0,CAPR +2023-10-10 09:37:00,2.86,2.86,2.83,2.83,1779.0,CAPR +2023-10-10 09:34:00,2.83,2.83,2.83,2.83,704.0,CAPR +2023-10-10 09:32:00,2.812,2.812,2.812,2.812,390.0,CAPR +2023-10-10 09:30:00,2.76,2.8,2.76,2.8,3763.0,CAPR +2023-10-10 09:15:00,2.82,2.9,2.82,2.9,3642.0,CAPR +2023-10-10 08:55:00,2.83,2.83,2.83,2.83,194.0,CAPR +2023-10-10 07:51:00,2.78,2.78,2.78,2.78,100.0,CAPR +2023-10-10 07:48:00,2.78,2.78,2.78,2.78,271.0,CAPR +2023-10-10 07:12:00,2.79,2.79,2.78,2.78,51.0,CAPR +2023-10-10 04:31:00,2.84,2.84,2.84,2.84,1.0,CAPR +2023-10-09 18:51:00,2.84,2.84,2.84,2.84,1.0,CAPR +2023-10-09 17:32:00,2.8,2.8,2.8,2.8,2.0,CAPR +2023-10-09 16:51:00,2.75,2.75,2.75,2.75,8.0,CAPR +2023-10-09 16:48:00,2.75,2.75,2.75,2.75,450.0,CAPR +2023-10-09 16:43:00,2.75,2.75,2.75,2.75,40.0,CAPR +2023-10-09 16:35:00,2.75,2.75,2.75,2.75,800.0,CAPR +2023-10-09 16:25:00,2.84,2.84,2.84,2.84,8.0,CAPR +2023-10-09 16:24:00,2.82,2.82,2.82,2.82,55.0,CAPR +2023-10-09 16:23:00,2.75,2.75,2.75,2.75,1500.0,CAPR +2023-10-09 16:20:00,2.76,2.76,2.76,2.76,3300.0,CAPR +2023-10-09 16:16:00,2.778,2.778,2.778,2.778,100.0,CAPR +2023-10-09 16:14:00,2.78,2.78,2.78,2.78,20.0,CAPR +2023-10-09 16:06:00,2.75,2.75,2.75,2.75,1.0,CAPR +2023-10-09 16:00:00,2.76,2.78,2.76,2.78,12682.0,CAPR +2023-10-09 15:59:00,2.76,2.77,2.76,2.76,13651.0,CAPR +2023-10-09 15:58:00,2.75,2.769,2.75,2.76,5527.0,CAPR +2023-10-09 15:57:00,2.76,2.76,2.75,2.75,2064.0,CAPR +2023-10-09 15:56:00,2.77,2.77,2.76,2.76,4207.0,CAPR +2023-10-09 15:55:00,2.76,2.76,2.76,2.76,2459.0,CAPR +2023-10-09 15:54:00,2.775,2.78,2.76,2.76,24162.0,CAPR +2023-10-09 15:53:00,2.77,2.77,2.77,2.77,1891.0,CAPR +2023-10-09 15:52:00,2.76,2.77,2.76,2.77,537.0,CAPR +2023-10-09 15:51:00,2.77,2.77,2.77,2.77,672.0,CAPR +2023-10-09 15:50:00,2.775,2.775,2.775,2.775,217.0,CAPR +2023-10-09 15:49:00,2.779,2.779,2.77,2.77,985.0,CAPR +2023-10-09 15:48:00,2.775,2.775,2.77,2.77,1185.0,CAPR +2023-10-09 15:47:00,2.77,2.77,2.77,2.77,265.0,CAPR +2023-10-09 15:46:00,2.776,2.776,2.776,2.776,200.0,CAPR +2023-10-09 15:45:00,2.77,2.77,2.77,2.77,897.0,CAPR +2023-10-09 15:44:00,2.77,2.77,2.77,2.77,628.0,CAPR +2023-10-09 15:43:00,2.78,2.78,2.77,2.78,415.0,CAPR +2023-10-09 15:42:00,2.77,2.77,2.77,2.77,200.0,CAPR +2023-10-09 15:41:00,2.78,2.785,2.78,2.785,300.0,CAPR +2023-10-09 15:38:00,2.79,2.79,2.79,2.79,100.0,CAPR +2023-10-09 15:37:00,2.76,2.78,2.76,2.78,208.0,CAPR +2023-10-09 15:36:00,2.78,2.78,2.77,2.77,1820.0,CAPR +2023-10-09 15:34:00,2.78,2.78,2.78,2.78,300.0,CAPR +2023-10-09 15:33:00,2.76,2.76,2.76,2.76,205.0,CAPR +2023-10-09 15:32:00,2.76,2.76,2.76,2.76,300.0,CAPR +2023-10-09 15:31:00,2.76,2.76,2.76,2.76,300.0,CAPR +2023-10-09 15:30:00,2.76,2.76,2.76,2.76,100.0,CAPR +2023-10-09 15:28:00,2.79,2.79,2.79,2.79,250.0,CAPR +2023-10-09 15:27:00,2.76,2.76,2.76,2.76,119.0,CAPR +2023-10-09 15:25:00,2.77,2.77,2.76,2.76,718.0,CAPR +2023-10-09 15:24:00,2.794,2.794,2.794,2.794,100.0,CAPR +2023-10-09 15:23:00,2.785,2.785,2.785,2.785,100.0,CAPR +2023-10-09 15:21:00,2.77,2.77,2.77,2.77,800.0,CAPR +2023-10-09 15:18:00,2.77,2.798,2.77,2.798,1070.0,CAPR +2023-10-09 15:17:00,2.77,2.77,2.77,2.77,200.0,CAPR +2023-10-09 15:15:00,2.785,2.785,2.785,2.785,505.0,CAPR +2023-10-09 15:14:00,2.8,2.8,2.8,2.8,1000.0,CAPR +2023-10-09 15:13:00,2.785,2.785,2.78,2.78,711.0,CAPR +2023-10-09 15:07:00,2.803,2.803,2.79,2.79,1449.0,CAPR +2023-10-09 15:06:00,2.8,2.8,2.79,2.79,5546.0,CAPR +2023-10-09 15:05:00,2.8,2.81,2.8,2.8,10170.0,CAPR +2023-10-09 15:04:00,2.79,2.8,2.79,2.8,5335.0,CAPR +2023-10-09 15:03:00,2.82,2.82,2.79,2.79,2167.0,CAPR +2023-10-09 15:02:00,2.79,2.82,2.79,2.82,1646.0,CAPR +2023-10-09 15:00:00,2.8,2.8,2.8,2.8,101.0,CAPR +2023-10-09 14:58:00,2.77,2.8,2.768,2.78,5414.0,CAPR +2023-10-09 14:57:00,2.77,2.77,2.77,2.77,1891.0,CAPR +2023-10-09 14:56:00,2.765,2.78,2.765,2.77,3722.0,CAPR +2023-10-09 14:55:00,2.77,2.77,2.76,2.765,3200.0,CAPR +2023-10-09 14:54:00,2.775,2.775,2.77,2.77,2400.0,CAPR +2023-10-09 14:53:00,2.765,2.79,2.76,2.76,7055.0,CAPR +2023-10-09 14:52:00,2.77,2.782,2.77,2.782,5795.0,CAPR +2023-10-09 14:51:00,2.78,2.78,2.77,2.77,705.0,CAPR +2023-10-09 14:50:00,2.77,2.78,2.77,2.77,1800.0,CAPR +2023-10-09 14:49:00,2.78,2.78,2.77,2.77,612.0,CAPR +2023-10-09 14:48:00,2.79,2.79,2.78,2.78,545.0,CAPR +2023-10-09 14:47:00,2.77,2.78,2.76,2.77,7349.0,CAPR +2023-10-09 14:46:00,2.78,2.78,2.78,2.78,300.0,CAPR +2023-10-09 14:44:00,2.78,2.79,2.78,2.79,300.0,CAPR +2023-10-09 14:40:00,2.78,2.78,2.78,2.78,100.0,CAPR +2023-10-09 14:39:00,2.79,2.79,2.79,2.79,405.0,CAPR +2023-10-09 14:31:00,2.8,2.8,2.78,2.8,1910.0,CAPR +2023-10-09 14:30:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-09 14:25:00,2.81,2.81,2.81,2.81,6200.0,CAPR +2023-10-09 14:24:00,2.8,2.8,2.8,2.8,2167.0,CAPR +2023-10-09 14:21:00,2.8,2.8,2.79,2.8,804.0,CAPR +2023-10-09 14:20:00,2.805,2.82,2.805,2.82,2175.0,CAPR +2023-10-09 14:15:00,2.82,2.83,2.8,2.8,4333.0,CAPR +2023-10-09 14:14:00,2.82,2.82,2.82,2.82,446.0,CAPR +2023-10-09 14:13:00,2.83,2.83,2.83,2.83,225.0,CAPR +2023-10-09 14:12:00,2.842,2.842,2.83,2.83,428.0,CAPR +2023-10-09 14:11:00,2.85,2.859,2.81,2.813,11002.0,CAPR +2023-10-09 14:10:00,2.83,2.855,2.83,2.84,3039.0,CAPR +2023-10-09 14:09:00,2.8,2.828,2.8,2.8,7600.0,CAPR +2023-10-09 14:05:00,2.83,2.83,2.83,2.83,132.0,CAPR +2023-10-09 14:04:00,2.805,2.805,2.805,2.805,508.0,CAPR +2023-10-09 14:02:00,2.8,2.81,2.77,2.81,1580.0,CAPR +2023-10-09 13:58:00,2.825,2.825,2.825,2.825,200.0,CAPR +2023-10-09 13:57:00,2.81,2.81,2.81,2.81,800.0,CAPR +2023-10-09 13:56:00,2.8,2.8,2.8,2.8,100.0,CAPR +2023-10-09 13:55:00,2.81,2.81,2.81,2.81,101.0,CAPR +2023-10-09 13:52:00,2.806,2.806,2.806,2.806,100.0,CAPR +2023-10-09 13:51:00,2.78,2.79,2.78,2.79,1470.0,CAPR +2023-10-09 13:50:00,2.775,2.775,2.775,2.775,200.0,CAPR +2023-10-09 13:49:00,2.79,2.79,2.79,2.79,1058.0,CAPR +2023-10-09 13:48:00,2.79,2.79,2.79,2.79,526.0,CAPR +2023-10-09 13:46:00,2.805,2.805,2.805,2.805,281.0,CAPR +2023-10-09 13:41:00,2.805,2.805,2.805,2.805,490.0,CAPR +2023-10-09 13:39:00,2.79,2.79,2.79,2.79,216.0,CAPR +2023-10-09 13:37:00,2.78,2.79,2.78,2.79,2300.0,CAPR +2023-10-09 13:36:00,2.79,2.79,2.76,2.76,1365.0,CAPR +2023-10-09 13:34:00,2.8,2.8,2.8,2.8,1250.0,CAPR +2023-10-09 13:33:00,2.808,2.808,2.808,2.808,150.0,CAPR +2023-10-09 13:30:00,2.775,2.8,2.775,2.8,2510.0,CAPR +2023-10-09 13:29:00,2.775,2.775,2.775,2.775,100.0,CAPR +2023-10-09 13:28:00,2.788,2.788,2.788,2.788,100.0,CAPR +2023-10-09 13:27:00,2.77,2.77,2.77,2.77,270.0,CAPR +2023-10-09 13:25:00,2.77,2.77,2.77,2.77,200.0,CAPR +2023-10-09 13:23:00,2.77,2.77,2.77,2.77,357.0,CAPR +2023-10-09 13:21:00,2.79,2.79,2.79,2.79,1131.0,CAPR +2023-10-09 13:19:00,2.795,2.795,2.795,2.795,300.0,CAPR +2023-10-09 13:17:00,2.795,2.795,2.795,2.795,400.0,CAPR +2023-10-09 13:15:00,2.78,2.78,2.78,2.78,4471.0,CAPR +2023-10-09 13:14:00,2.77,2.78,2.77,2.78,474.0,CAPR +2023-10-09 13:13:00,2.77,2.77,2.77,2.77,520.0,CAPR +2023-10-09 13:12:00,2.755,2.76,2.75,2.76,1069.0,CAPR +2023-10-09 13:11:00,2.755,2.755,2.755,2.755,460.0,CAPR +2023-10-09 13:10:00,2.75,2.755,2.75,2.755,1313.0,CAPR +2023-10-09 13:09:00,2.76,2.76,2.76,2.76,1606.0,CAPR +2023-10-09 13:08:00,2.76,2.76,2.75,2.75,11246.0,CAPR +2023-10-09 13:07:00,2.76,2.761,2.76,2.761,2253.0,CAPR +2023-10-09 13:03:00,2.79,2.79,2.77,2.779,4840.0,CAPR +2023-10-09 13:02:00,2.78,2.794,2.78,2.794,214.0,CAPR +2023-10-09 13:00:00,2.79,2.79,2.79,2.79,600.0,CAPR +2023-10-09 12:58:00,2.8,2.8,2.79,2.79,3224.0,CAPR +2023-10-09 12:56:00,2.8,2.8,2.8,2.8,3100.0,CAPR +2023-10-09 12:54:00,2.81,2.81,2.805,2.805,1700.0,CAPR +2023-10-09 12:53:00,2.8,2.81,2.8,2.81,300.0,CAPR +2023-10-09 12:51:00,2.811,2.811,2.811,2.811,150.0,CAPR +2023-10-09 12:50:00,2.81,2.81,2.8,2.8,5757.0,CAPR +2023-10-09 12:48:00,2.82,2.82,2.8,2.8,4853.0,CAPR +2023-10-09 12:47:00,2.82,2.82,2.81,2.81,4949.0,CAPR +2023-10-09 12:46:00,2.85,2.85,2.82,2.82,8433.0,CAPR +2023-10-09 12:45:00,2.83,2.83,2.83,2.83,2211.0,CAPR +2023-10-09 12:44:00,2.831,2.831,2.831,2.831,2000.0,CAPR +2023-10-09 12:43:00,2.85,2.85,2.83,2.83,21333.0,CAPR +2023-10-09 12:40:00,2.85,2.85,2.85,2.85,181.0,CAPR +2023-10-09 12:36:00,2.855,2.855,2.855,2.855,300.0,CAPR +2023-10-09 12:35:00,2.855,2.86,2.85,2.85,2896.0,CAPR +2023-10-09 12:32:00,2.849,2.86,2.849,2.86,6303.0,CAPR +2023-10-09 12:23:00,2.865,2.88,2.83,2.84,6729.0,CAPR +2023-10-09 12:22:00,2.85,2.85,2.85,2.85,129.0,CAPR +2023-10-09 12:16:00,2.867,2.867,2.867,2.867,856.0,CAPR +2023-10-09 12:13:00,2.85,2.85,2.85,2.85,613.0,CAPR +2023-10-09 12:11:00,2.86,2.862,2.86,2.86,2956.0,CAPR +2023-10-09 12:09:00,2.85,2.85,2.849,2.85,1038.0,CAPR +2023-10-09 12:05:00,2.84,2.84,2.84,2.84,1699.0,CAPR +2023-10-09 12:03:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-09 11:59:00,2.84,2.84,2.84,2.84,620.0,CAPR +2023-10-09 11:58:00,2.85,2.85,2.83,2.84,3853.0,CAPR +2023-10-09 11:55:00,2.849,2.849,2.849,2.849,1000.0,CAPR +2023-10-09 11:54:00,2.847,2.847,2.847,2.847,429.0,CAPR +2023-10-09 11:46:00,2.85,2.85,2.85,2.85,400.0,CAPR +2023-10-09 11:42:00,2.83,2.83,2.83,2.83,1000.0,CAPR +2023-10-09 11:28:00,2.849,2.849,2.849,2.849,400.0,CAPR +2023-10-09 11:27:00,2.84,2.84,2.84,2.84,200.0,CAPR +2023-10-09 11:25:00,2.83,2.83,2.83,2.83,382.0,CAPR +2023-10-09 11:24:00,2.832,2.832,2.832,2.832,1000.0,CAPR +2023-10-09 11:23:00,2.845,2.845,2.845,2.845,100.0,CAPR +2023-10-09 11:21:00,2.859,2.859,2.859,2.859,236.0,CAPR +2023-10-09 11:18:00,2.86,2.86,2.86,2.86,1000.0,CAPR +2023-10-09 11:17:00,2.83,2.86,2.83,2.86,600.0,CAPR +2023-10-09 11:13:00,2.86,2.86,2.85,2.85,200.0,CAPR +2023-10-09 11:05:00,2.833,2.833,2.833,2.833,901.0,CAPR +2023-10-09 11:04:00,2.838,2.86,2.835,2.835,2389.0,CAPR +2023-10-09 11:03:00,2.83,2.83,2.83,2.83,869.0,CAPR +2023-10-09 10:54:00,2.82,2.82,2.82,2.82,200.0,CAPR +2023-10-09 10:52:00,2.81,2.81,2.81,2.81,2000.0,CAPR +2023-10-09 10:50:00,2.82,2.83,2.82,2.82,8822.0,CAPR +2023-10-09 10:49:00,2.82,2.82,2.82,2.82,370.0,CAPR +2023-10-09 10:47:00,2.84,2.84,2.84,2.84,1505.0,CAPR +2023-10-09 10:46:00,2.86,2.86,2.82,2.82,2804.0,CAPR +2023-10-09 10:43:00,2.87,2.87,2.87,2.87,259.0,CAPR +2023-10-09 10:39:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-09 10:32:00,2.85,2.85,2.85,2.85,154.0,CAPR +2023-10-09 10:31:00,2.86,2.86,2.86,2.86,355.0,CAPR +2023-10-09 10:30:00,2.857,2.857,2.857,2.857,663.0,CAPR +2023-10-09 10:26:00,2.86,2.87,2.84,2.87,7771.0,CAPR +2023-10-09 10:23:00,2.86,2.86,2.86,2.86,133.0,CAPR +2023-10-09 10:19:00,2.86,2.87,2.86,2.86,658.0,CAPR +2023-10-09 10:18:00,2.86,2.86,2.86,2.86,130.0,CAPR +2023-10-09 10:14:00,2.85,2.86,2.85,2.86,550.0,CAPR +2023-10-09 10:13:00,2.84,2.84,2.835,2.835,1722.0,CAPR +2023-10-09 10:07:00,2.82,2.82,2.82,2.82,107.0,CAPR +2023-10-09 10:06:00,2.82,2.82,2.82,2.82,404.0,CAPR +2023-10-09 10:05:00,2.85,2.85,2.81,2.81,800.0,CAPR +2023-10-09 10:04:00,2.858,2.858,2.858,2.858,950.0,CAPR +2023-10-09 10:03:00,2.86,2.86,2.85,2.85,1850.0,CAPR +2023-10-09 10:02:00,2.86,2.86,2.86,2.86,125.0,CAPR +2023-10-09 10:01:00,2.86,2.86,2.82,2.83,9600.0,CAPR +2023-10-09 09:58:00,2.859,2.86,2.82,2.82,2772.0,CAPR +2023-10-09 09:56:00,2.83,2.83,2.83,2.83,381.0,CAPR +2023-10-09 09:54:00,2.831,2.831,2.831,2.831,313.0,CAPR +2023-10-09 09:53:00,2.858,2.858,2.83,2.83,4400.0,CAPR +2023-10-09 09:52:00,2.86,2.86,2.86,2.86,108.0,CAPR +2023-10-09 09:50:00,2.86,2.86,2.86,2.86,146.0,CAPR +2023-10-09 09:49:00,2.85,2.85,2.85,2.85,201.0,CAPR +2023-10-09 09:48:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-09 09:47:00,2.865,2.87,2.82,2.82,4228.0,CAPR +2023-10-09 09:46:00,2.865,2.865,2.865,2.865,151.0,CAPR +2023-10-09 09:43:00,2.86,2.87,2.86,2.86,2572.0,CAPR +2023-10-09 09:42:00,2.86,2.86,2.86,2.86,326.0,CAPR +2023-10-09 09:41:00,2.83,2.83,2.83,2.83,100.0,CAPR +2023-10-09 09:38:00,2.82,2.86,2.81,2.81,6636.0,CAPR +2023-10-09 09:37:00,2.82,2.82,2.82,2.82,947.0,CAPR +2023-10-09 09:36:00,2.82,2.82,2.82,2.82,200.0,CAPR +2023-10-09 09:35:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-09 09:34:00,2.82,2.82,2.82,2.82,1272.0,CAPR +2023-10-09 09:33:00,2.89,2.89,2.86,2.86,865.0,CAPR +2023-10-09 09:32:00,2.86,2.88,2.82,2.82,3313.0,CAPR +2023-10-09 09:31:00,2.87,2.87,2.87,2.87,953.0,CAPR +2023-10-09 09:30:00,2.88,2.88,2.87,2.87,2235.0,CAPR +2023-10-09 08:03:00,2.9,2.9,2.9,2.9,192.0,CAPR +2023-10-09 08:02:00,2.9,2.9,2.9,2.9,30.0,CAPR +2023-10-09 08:01:00,2.9,2.9,2.9,2.9,1.0,CAPR +2023-10-09 08:00:00,2.86,2.86,2.86,2.86,50.0,CAPR +2023-10-09 07:59:00,2.9,2.9,2.9,2.9,46.0,CAPR +2023-10-09 07:56:00,2.89,2.89,2.89,2.89,20.0,CAPR +2023-10-09 07:55:00,2.9,2.9,2.9,2.9,10.0,CAPR +2023-10-09 06:11:00,2.9,2.9,2.9,2.9,6.0,CAPR +2023-10-09 06:10:00,2.89,2.89,2.89,2.89,12.0,CAPR +2023-10-09 05:57:00,2.9,2.9,2.9,2.9,10.0,CAPR +2023-10-09 04:33:00,2.9,2.9,2.9,2.9,1.0,CAPR +2023-10-06 18:59:00,2.871,2.871,2.871,2.871,20.0,CAPR +2023-10-06 17:52:00,2.9,2.9,2.9,2.9,350.0,CAPR +2023-10-06 17:41:00,2.9,2.9,2.9,2.9,5000.0,CAPR +2023-10-06 17:12:00,2.9,2.9,2.9,2.9,14.0,CAPR +2023-10-06 16:07:00,2.9,2.9,2.9,2.9,1.0,CAPR +2023-10-06 16:00:00,2.91,2.91,2.9,2.9,9666.0,CAPR +2023-10-06 15:59:00,2.87,2.91,2.87,2.91,4384.0,CAPR +2023-10-06 15:58:00,2.88,2.88,2.87,2.87,513.0,CAPR +2023-10-06 15:57:00,2.88,2.88,2.87,2.87,1480.0,CAPR +2023-10-06 15:56:00,2.87,2.88,2.87,2.88,1821.0,CAPR +2023-10-06 15:55:00,2.87,2.87,2.87,2.87,657.0,CAPR +2023-10-06 15:54:00,2.87,2.87,2.87,2.87,955.0,CAPR +2023-10-06 15:53:00,2.865,2.87,2.865,2.87,1256.0,CAPR +2023-10-06 15:51:00,2.87,2.87,2.87,2.87,1192.0,CAPR +2023-10-06 15:50:00,2.86,2.865,2.86,2.865,2463.0,CAPR +2023-10-06 15:49:00,2.87,2.87,2.86,2.865,9119.0,CAPR +2023-10-06 15:47:00,2.87,2.87,2.87,2.87,1022.0,CAPR +2023-10-06 15:46:00,2.88,2.88,2.87,2.88,1189.0,CAPR +2023-10-06 15:44:00,2.87,2.87,2.87,2.87,137.0,CAPR +2023-10-06 15:43:00,2.87,2.87,2.87,2.87,254.0,CAPR +2023-10-06 15:40:00,2.875,2.875,2.875,2.875,117.0,CAPR +2023-10-06 15:39:00,2.89,2.89,2.89,2.89,1029.0,CAPR +2023-10-06 15:38:00,2.878,2.878,2.878,2.878,100.0,CAPR +2023-10-06 15:35:00,2.87,2.88,2.87,2.871,2704.0,CAPR +2023-10-06 15:32:00,2.88,2.88,2.87,2.87,309.0,CAPR +2023-10-06 15:31:00,2.872,2.872,2.872,2.872,167.0,CAPR +2023-10-06 15:30:00,2.87,2.87,2.87,2.87,358.0,CAPR +2023-10-06 15:27:00,2.871,2.871,2.871,2.871,649.0,CAPR +2023-10-06 15:25:00,2.875,2.875,2.875,2.875,100.0,CAPR +2023-10-06 15:23:00,2.87,2.875,2.87,2.875,404.0,CAPR +2023-10-06 15:22:00,2.87,2.87,2.87,2.87,200.0,CAPR +2023-10-06 15:21:00,2.87,2.87,2.87,2.87,100.0,CAPR +2023-10-06 15:20:00,2.87,2.87,2.87,2.87,202.0,CAPR +2023-10-06 15:19:00,2.87,2.87,2.86,2.87,610.0,CAPR +2023-10-06 15:18:00,2.87,2.87,2.87,2.87,3441.0,CAPR +2023-10-06 15:17:00,2.87,2.87,2.87,2.87,225.0,CAPR +2023-10-06 15:16:00,2.87,2.87,2.87,2.87,1001.0,CAPR +2023-10-06 15:14:00,2.87,2.87,2.87,2.87,400.0,CAPR +2023-10-06 15:13:00,2.87,2.875,2.87,2.87,2664.0,CAPR +2023-10-06 15:12:00,2.87,2.87,2.87,2.87,283.0,CAPR +2023-10-06 15:11:00,2.875,2.875,2.87,2.875,2933.0,CAPR +2023-10-06 15:09:00,2.87,2.87,2.87,2.87,202.0,CAPR +2023-10-06 15:07:00,2.87,2.87,2.87,2.87,165.0,CAPR +2023-10-06 15:06:00,2.87,2.87,2.87,2.87,300.0,CAPR +2023-10-06 15:04:00,2.87,2.87,2.87,2.87,231.0,CAPR +2023-10-06 15:03:00,2.872,2.872,2.87,2.87,200.0,CAPR +2023-10-06 15:02:00,2.87,2.87,2.87,2.87,572.0,CAPR +2023-10-06 14:58:00,2.87,2.87,2.87,2.87,427.0,CAPR +2023-10-06 14:57:00,2.877,2.877,2.877,2.877,3000.0,CAPR +2023-10-06 14:55:00,2.87,2.877,2.87,2.877,1127.0,CAPR +2023-10-06 14:48:00,2.875,2.875,2.875,2.875,246.0,CAPR +2023-10-06 14:45:00,2.875,2.875,2.875,2.875,100.0,CAPR +2023-10-06 14:43:00,2.87,2.87,2.87,2.87,2525.0,CAPR +2023-10-06 14:41:00,2.87,2.87,2.87,2.87,115.0,CAPR +2023-10-06 14:39:00,2.87,2.87,2.87,2.87,115.0,CAPR +2023-10-06 14:38:00,2.88,2.88,2.88,2.88,102.0,CAPR +2023-10-06 14:35:00,2.87,2.87,2.87,2.87,201.0,CAPR +2023-10-06 14:33:00,2.875,2.875,2.872,2.872,711.0,CAPR +2023-10-06 14:30:00,2.87,2.87,2.87,2.87,114.0,CAPR +2023-10-06 14:28:00,2.87,2.87,2.87,2.87,224.0,CAPR +2023-10-06 14:27:00,2.876,2.876,2.876,2.876,1316.0,CAPR +2023-10-06 14:25:00,2.875,2.88,2.87,2.87,21148.0,CAPR +2023-10-06 14:24:00,2.87,2.87,2.87,2.87,252.0,CAPR +2023-10-06 14:23:00,2.87,2.87,2.87,2.87,530.0,CAPR +2023-10-06 14:20:00,2.875,2.88,2.87,2.87,1306.0,CAPR +2023-10-06 14:17:00,2.878,2.878,2.875,2.875,2793.0,CAPR +2023-10-06 14:16:00,2.875,2.879,2.87,2.879,1226.0,CAPR +2023-10-06 14:11:00,2.872,2.875,2.87,2.87,2544.0,CAPR +2023-10-06 14:08:00,2.87,2.87,2.87,2.87,113.0,CAPR +2023-10-06 14:06:00,2.875,2.88,2.875,2.875,5896.0,CAPR +2023-10-06 14:03:00,2.87,2.87,2.87,2.87,416.0,CAPR +2023-10-06 13:59:00,2.87,2.87,2.87,2.87,2126.0,CAPR +2023-10-06 13:55:00,2.87,2.87,2.87,2.87,100.0,CAPR +2023-10-06 13:54:00,2.87,2.87,2.87,2.87,361.0,CAPR +2023-10-06 13:52:00,2.87,2.87,2.87,2.87,101.0,CAPR +2023-10-06 13:50:00,2.87,2.87,2.87,2.87,2124.0,CAPR +2023-10-06 13:46:00,2.86,2.86,2.85,2.85,11232.0,CAPR +2023-10-06 13:44:00,2.87,2.87,2.87,2.87,402.0,CAPR +2023-10-06 13:43:00,2.87,2.87,2.87,2.87,1479.0,CAPR +2023-10-06 13:36:00,2.87,2.87,2.87,2.87,113.0,CAPR +2023-10-06 13:34:00,2.87,2.87,2.87,2.87,281.0,CAPR +2023-10-06 13:30:00,2.87,2.87,2.87,2.87,231.0,CAPR +2023-10-06 13:28:00,2.875,2.88,2.87,2.87,1469.0,CAPR +2023-10-06 13:26:00,2.875,2.875,2.875,2.875,101.0,CAPR +2023-10-06 13:25:00,2.875,2.875,2.875,2.875,204.0,CAPR +2023-10-06 13:24:00,2.879,2.879,2.875,2.875,244.0,CAPR +2023-10-06 13:23:00,2.87,2.875,2.87,2.872,1032.0,CAPR +2023-10-06 13:22:00,2.875,2.875,2.872,2.872,1002.0,CAPR +2023-10-06 13:19:00,2.872,2.88,2.87,2.879,7267.0,CAPR +2023-10-06 13:18:00,2.875,2.877,2.872,2.877,410.0,CAPR +2023-10-06 13:17:00,2.875,2.875,2.875,2.875,243.0,CAPR +2023-10-06 13:16:00,2.87,2.87,2.87,2.87,3275.0,CAPR +2023-10-06 13:15:00,2.875,2.875,2.875,2.875,146.0,CAPR +2023-10-06 13:14:00,2.87,2.87,2.87,2.87,100.0,CAPR +2023-10-06 13:13:00,2.875,2.875,2.875,2.875,421.0,CAPR +2023-10-06 13:09:00,2.87,2.87,2.87,2.87,200.0,CAPR +2023-10-06 13:08:00,2.88,2.88,2.88,2.88,129.0,CAPR +2023-10-06 13:07:00,2.87,2.88,2.86,2.87,5458.0,CAPR +2023-10-06 13:05:00,2.87,2.87,2.87,2.87,322.0,CAPR +2023-10-06 13:04:00,2.86,2.86,2.86,2.86,103.0,CAPR +2023-10-06 13:00:00,2.861,2.861,2.861,2.861,260.0,CAPR +2023-10-06 12:58:00,2.865,2.865,2.86,2.86,620.0,CAPR +2023-10-06 12:55:00,2.865,2.865,2.865,2.865,212.0,CAPR +2023-10-06 12:54:00,2.865,2.865,2.862,2.862,510.0,CAPR +2023-10-06 12:51:00,2.87,2.875,2.86,2.865,4515.0,CAPR +2023-10-06 12:50:00,2.862,2.87,2.86,2.87,16572.0,CAPR +2023-10-06 12:48:00,2.87,2.87,2.865,2.865,514.0,CAPR +2023-10-06 12:47:00,2.86,2.86,2.86,2.86,212.0,CAPR +2023-10-06 12:46:00,2.86,2.86,2.86,2.86,101.0,CAPR +2023-10-06 12:43:00,2.86,2.86,2.86,2.86,215.0,CAPR +2023-10-06 12:42:00,2.86,2.86,2.85,2.86,3133.0,CAPR +2023-10-06 12:41:00,2.855,2.855,2.85,2.855,16805.0,CAPR +2023-10-06 12:40:00,2.85,2.85,2.85,2.85,1121.0,CAPR +2023-10-06 12:36:00,2.855,2.855,2.855,2.855,125.0,CAPR +2023-10-06 12:35:00,2.85,2.85,2.85,2.85,313.0,CAPR +2023-10-06 12:34:00,2.855,2.855,2.855,2.855,422.0,CAPR +2023-10-06 12:30:00,2.852,2.855,2.85,2.855,614.0,CAPR +2023-10-06 12:27:00,2.85,2.855,2.85,2.855,3509.0,CAPR +2023-10-06 12:26:00,2.855,2.855,2.855,2.855,283.0,CAPR +2023-10-06 12:25:00,2.855,2.855,2.85,2.85,325.0,CAPR +2023-10-06 12:24:00,2.855,2.86,2.855,2.86,1221.0,CAPR +2023-10-06 12:23:00,2.852,2.852,2.852,2.852,120.0,CAPR +2023-10-06 12:20:00,2.85,2.855,2.85,2.855,2132.0,CAPR +2023-10-06 12:17:00,2.855,2.855,2.852,2.852,513.0,CAPR +2023-10-06 12:12:00,2.86,2.86,2.855,2.855,2141.0,CAPR +2023-10-06 12:10:00,2.855,2.855,2.855,2.855,112.0,CAPR +2023-10-06 12:07:00,2.85,2.85,2.85,2.85,264.0,CAPR +2023-10-06 12:06:00,2.85,2.855,2.85,2.855,2752.0,CAPR +2023-10-06 12:05:00,2.855,2.855,2.855,2.855,2802.0,CAPR +2023-10-06 12:00:00,2.855,2.855,2.855,2.855,121.0,CAPR +2023-10-06 11:56:00,2.855,2.86,2.85,2.85,1854.0,CAPR +2023-10-06 11:54:00,2.85,2.85,2.85,2.85,164.0,CAPR +2023-10-06 11:53:00,2.855,2.855,2.855,2.855,2292.0,CAPR +2023-10-06 11:49:00,2.859,2.859,2.859,2.859,300.0,CAPR +2023-10-06 11:47:00,2.855,2.855,2.85,2.85,210.0,CAPR +2023-10-06 11:45:00,2.85,2.85,2.85,2.85,667.0,CAPR +2023-10-06 11:44:00,2.855,2.855,2.85,2.85,3738.0,CAPR +2023-10-06 11:43:00,2.85,2.855,2.85,2.855,722.0,CAPR +2023-10-06 11:42:00,2.85,2.85,2.85,2.85,225.0,CAPR +2023-10-06 11:41:00,2.86,2.86,2.85,2.85,1579.0,CAPR +2023-10-06 11:40:00,2.855,2.855,2.85,2.85,1701.0,CAPR +2023-10-06 11:39:00,2.858,2.858,2.855,2.855,1791.0,CAPR +2023-10-06 11:38:00,2.85,2.86,2.85,2.855,2073.0,CAPR +2023-10-06 11:36:00,2.85,2.85,2.85,2.85,300.0,CAPR +2023-10-06 11:35:00,2.857,2.857,2.85,2.85,1463.0,CAPR +2023-10-06 11:34:00,2.865,2.865,2.865,2.865,100.0,CAPR +2023-10-06 11:23:00,2.857,2.865,2.85,2.857,6900.0,CAPR +2023-10-06 11:20:00,2.86,2.86,2.86,2.86,700.0,CAPR +2023-10-06 11:10:00,2.85,2.85,2.85,2.85,227.0,CAPR +2023-10-06 11:09:00,2.84,2.85,2.84,2.85,400.0,CAPR +2023-10-06 11:08:00,2.84,2.84,2.84,2.84,373.0,CAPR +2023-10-06 11:07:00,2.835,2.85,2.83,2.835,10837.0,CAPR +2023-10-06 11:06:00,2.84,2.85,2.83,2.83,2669.0,CAPR +2023-10-06 11:05:00,2.85,2.859,2.84,2.84,5500.0,CAPR +2023-10-06 11:04:00,2.85,2.85,2.85,2.85,597.0,CAPR +2023-10-06 11:03:00,2.85,2.86,2.84,2.85,14949.0,CAPR +2023-10-06 11:02:00,2.859,2.86,2.845,2.85,2588.0,CAPR +2023-10-06 10:53:00,2.84,2.85,2.83,2.85,940.0,CAPR +2023-10-06 10:52:00,2.865,2.865,2.845,2.85,702.0,CAPR +2023-10-06 10:51:00,2.865,2.88,2.85,2.85,3443.0,CAPR +2023-10-06 10:50:00,2.88,2.88,2.88,2.88,200.0,CAPR +2023-10-06 10:49:00,2.87,2.87,2.865,2.865,352.0,CAPR +2023-10-06 10:48:00,2.865,2.865,2.865,2.865,1500.0,CAPR +2023-10-06 10:47:00,2.88,2.88,2.86,2.865,887.0,CAPR +2023-10-06 10:46:00,2.88,2.88,2.88,2.88,1027.0,CAPR +2023-10-06 10:45:00,2.87,2.87,2.865,2.865,1605.0,CAPR +2023-10-06 10:44:00,2.88,2.88,2.86,2.86,500.0,CAPR +2023-10-06 10:43:00,2.865,2.865,2.865,2.865,701.0,CAPR +2023-10-06 10:42:00,2.865,2.865,2.865,2.865,1010.0,CAPR +2023-10-06 10:41:00,2.85,2.85,2.85,2.85,129.0,CAPR +2023-10-06 10:31:00,2.85,2.85,2.85,2.85,241.0,CAPR +2023-10-06 10:28:00,2.85,2.85,2.83,2.85,5844.0,CAPR +2023-10-06 10:27:00,2.831,2.831,2.831,2.831,1525.0,CAPR +2023-10-06 10:24:00,2.82,2.82,2.82,2.82,110.0,CAPR +2023-10-06 10:21:00,2.83,2.83,2.83,2.83,307.0,CAPR +2023-10-06 10:20:00,2.835,2.835,2.835,2.835,227.0,CAPR +2023-10-06 10:15:00,2.835,2.835,2.835,2.835,200.0,CAPR +2023-10-06 10:11:00,2.82,2.83,2.82,2.83,974.0,CAPR +2023-10-06 10:10:00,2.815,2.815,2.815,2.815,705.0,CAPR +2023-10-06 10:09:00,2.81,2.81,2.81,2.81,1696.0,CAPR +2023-10-06 10:08:00,2.85,2.85,2.82,2.82,21027.0,CAPR +2023-10-06 10:04:00,2.865,2.874,2.85,2.85,717.0,CAPR +2023-10-06 10:01:00,2.88,2.88,2.88,2.88,500.0,CAPR +2023-10-06 10:00:00,2.869,2.869,2.865,2.865,2148.0,CAPR +2023-10-06 09:54:00,2.865,2.865,2.865,2.865,752.0,CAPR +2023-10-06 09:53:00,2.859,2.86,2.859,2.86,1449.0,CAPR +2023-10-06 09:52:00,2.865,2.865,2.865,2.865,100.0,CAPR +2023-10-06 09:50:00,2.865,2.865,2.865,2.865,101.0,CAPR +2023-10-06 09:49:00,2.86,2.86,2.86,2.86,716.0,CAPR +2023-10-06 09:48:00,2.865,2.865,2.865,2.865,1009.0,CAPR +2023-10-06 09:47:00,2.86,2.86,2.86,2.86,306.0,CAPR +2023-10-06 09:46:00,2.86,2.86,2.86,2.86,205.0,CAPR +2023-10-06 09:45:00,2.86,2.86,2.86,2.86,3135.0,CAPR +2023-10-06 09:44:00,2.86,2.86,2.86,2.86,703.0,CAPR +2023-10-06 09:43:00,2.86,2.88,2.82,2.82,3764.0,CAPR +2023-10-06 09:40:00,2.82,2.82,2.82,2.82,336.0,CAPR +2023-10-06 09:38:00,2.84,2.84,2.84,2.84,233.0,CAPR +2023-10-06 09:34:00,2.88,2.894,2.88,2.894,1308.0,CAPR +2023-10-06 09:33:00,2.88,2.88,2.87,2.87,1014.0,CAPR +2023-10-06 09:32:00,2.9,2.9,2.86,2.88,2319.0,CAPR +2023-10-06 09:31:00,2.91,2.91,2.9,2.9,11717.0,CAPR +2023-10-06 09:30:00,2.9,2.92,2.9,2.91,6667.0,CAPR +2023-10-06 09:28:00,2.85,2.85,2.85,2.85,7.0,CAPR +2023-10-06 09:27:00,2.96,2.96,2.96,2.96,1000.0,CAPR +2023-10-06 09:24:00,2.85,2.85,2.85,2.85,20.0,CAPR +2023-10-06 09:20:00,2.932,2.932,2.93,2.93,270.0,CAPR +2023-10-06 09:19:00,2.93,2.93,2.93,2.93,50.0,CAPR +2023-10-06 09:17:00,2.93,2.93,2.93,2.93,80.0,CAPR +2023-10-06 09:15:00,2.89,2.9,2.89,2.9,845.0,CAPR +2023-10-06 09:08:00,2.89,2.89,2.89,2.89,250.0,CAPR +2023-10-06 09:07:00,2.87,2.87,2.87,2.87,37.0,CAPR +2023-10-06 09:04:00,2.84,2.84,2.84,2.84,20.0,CAPR +2023-10-06 08:57:00,2.88,2.88,2.88,2.88,50.0,CAPR +2023-10-06 08:56:00,2.88,2.88,2.88,2.88,100.0,CAPR +2023-10-06 08:54:00,2.88,2.88,2.88,2.88,20.0,CAPR +2023-10-06 08:53:00,2.89,2.89,2.89,2.89,80.0,CAPR +2023-10-06 08:52:00,2.88,2.88,2.88,2.88,30.0,CAPR +2023-10-06 08:45:00,2.88,2.88,2.88,2.88,4.0,CAPR +2023-10-06 08:33:00,2.84,2.84,2.84,2.84,20.0,CAPR +2023-10-06 08:30:00,2.899,2.899,2.899,2.899,40.0,CAPR +2023-10-06 08:29:00,2.9,2.9,2.9,2.9,200.0,CAPR +2023-10-06 08:15:00,2.84,2.84,2.84,2.84,1.0,CAPR +2023-10-06 08:02:00,2.84,2.94,2.84,2.85,16.0,CAPR +2023-10-06 08:01:00,2.85,2.85,2.85,2.85,3.0,CAPR +2023-10-06 06:55:00,2.85,2.85,2.85,2.85,77.0,CAPR +2023-10-06 06:54:00,2.86,2.87,2.86,2.87,40.0,CAPR +2023-10-06 06:53:00,2.87,2.93,2.87,2.93,2.0,CAPR +2023-10-06 06:51:00,2.96,2.96,2.96,2.96,90.0,CAPR +2023-10-06 06:50:00,2.96,2.96,2.96,2.96,5.0,CAPR +2023-10-06 06:49:00,2.95,2.95,2.95,2.95,75.0,CAPR +2023-10-06 06:39:00,2.97,2.97,2.96,2.96,20.0,CAPR +2023-10-06 06:11:00,2.96,2.96,2.96,2.96,3.0,CAPR +2023-10-05 18:53:00,2.9,2.9,2.9,2.9,2.0,CAPR +2023-10-05 16:59:00,2.88,2.88,2.88,2.88,1.0,CAPR +2023-10-05 16:56:00,2.84,2.84,2.84,2.84,452.0,CAPR +2023-10-05 16:38:00,2.88,2.88,2.88,2.88,1.0,CAPR +2023-10-05 16:36:00,2.82,2.82,2.79,2.82,107.0,CAPR +2023-10-05 16:03:00,2.88,2.88,2.88,2.88,1.0,CAPR +2023-10-05 16:00:00,2.84,2.84,2.84,2.84,12651.0,CAPR +2023-10-05 15:59:00,2.84,2.87,2.83,2.84,5882.0,CAPR +2023-10-05 15:58:00,2.845,2.845,2.845,2.845,1219.0,CAPR +2023-10-05 15:57:00,2.85,2.85,2.845,2.846,1257.0,CAPR +2023-10-05 15:56:00,2.851,2.855,2.851,2.855,630.0,CAPR +2023-10-05 15:54:00,2.855,2.855,2.85,2.85,867.0,CAPR +2023-10-05 15:51:00,2.87,2.87,2.85,2.85,2881.0,CAPR +2023-10-05 15:50:00,2.865,2.865,2.865,2.865,100.0,CAPR +2023-10-05 15:49:00,2.867,2.867,2.867,2.867,149.0,CAPR +2023-10-05 15:48:00,2.855,2.87,2.855,2.86,2042.0,CAPR +2023-10-05 15:44:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-05 15:43:00,2.857,2.88,2.857,2.88,203.0,CAPR +2023-10-05 15:39:00,2.85,2.85,2.85,2.85,174.0,CAPR +2023-10-05 15:38:00,2.865,2.865,2.865,2.865,125.0,CAPR +2023-10-05 15:37:00,2.88,2.88,2.85,2.85,222.0,CAPR +2023-10-05 15:31:00,2.85,2.873,2.85,2.873,432.0,CAPR +2023-10-05 15:30:00,2.88,2.88,2.85,2.85,203.0,CAPR +2023-10-05 15:29:00,2.85,2.85,2.85,2.85,128.0,CAPR +2023-10-05 15:24:00,2.85,2.85,2.85,2.85,228.0,CAPR +2023-10-05 15:23:00,2.85,2.85,2.85,2.85,102.0,CAPR +2023-10-05 15:20:00,2.88,2.88,2.85,2.85,635.0,CAPR +2023-10-05 15:19:00,2.85,2.85,2.85,2.85,638.0,CAPR +2023-10-05 15:17:00,2.85,2.85,2.85,2.85,1775.0,CAPR +2023-10-05 15:16:00,2.845,2.85,2.845,2.85,2903.0,CAPR +2023-10-05 15:13:00,2.845,2.845,2.845,2.845,450.0,CAPR +2023-10-05 15:12:00,2.85,2.85,2.845,2.845,3117.0,CAPR +2023-10-05 15:10:00,2.845,2.845,2.845,2.845,246.0,CAPR +2023-10-05 15:09:00,2.845,2.86,2.845,2.845,2135.0,CAPR +2023-10-05 15:08:00,2.859,2.859,2.84,2.84,6000.0,CAPR +2023-10-05 15:05:00,2.85,2.85,2.85,2.85,300.0,CAPR +2023-10-05 15:04:00,2.85,2.85,2.85,2.85,900.0,CAPR +2023-10-05 15:03:00,2.85,2.85,2.85,2.85,350.0,CAPR +2023-10-05 15:00:00,2.855,2.855,2.85,2.85,200.0,CAPR +2023-10-05 14:59:00,2.85,2.85,2.85,2.85,399.0,CAPR +2023-10-05 14:56:00,2.85,2.85,2.85,2.85,479.0,CAPR +2023-10-05 14:55:00,2.859,2.859,2.859,2.859,117.0,CAPR +2023-10-05 14:54:00,2.85,2.85,2.85,2.85,210.0,CAPR +2023-10-05 14:53:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-05 14:50:00,2.85,2.85,2.85,2.85,303.0,CAPR +2023-10-05 14:48:00,2.85,2.85,2.85,2.85,495.0,CAPR +2023-10-05 14:46:00,2.84,2.85,2.84,2.85,461.0,CAPR +2023-10-05 14:45:00,2.85,2.85,2.85,2.85,5042.0,CAPR +2023-10-05 14:41:00,2.84,2.84,2.84,2.84,515.0,CAPR +2023-10-05 14:38:00,2.85,2.86,2.85,2.85,821.0,CAPR +2023-10-05 14:36:00,2.85,2.86,2.85,2.86,1102.0,CAPR +2023-10-05 14:35:00,2.85,2.86,2.85,2.86,1479.0,CAPR +2023-10-05 14:34:00,2.85,2.85,2.85,2.85,1000.0,CAPR +2023-10-05 14:33:00,2.85,2.85,2.85,2.85,203.0,CAPR +2023-10-05 14:31:00,2.85,2.85,2.85,2.85,246.0,CAPR +2023-10-05 14:30:00,2.85,2.85,2.85,2.85,673.0,CAPR +2023-10-05 14:28:00,2.85,2.85,2.85,2.85,570.0,CAPR +2023-10-05 14:18:00,2.83,2.855,2.83,2.85,650.0,CAPR +2023-10-05 14:14:00,2.845,2.845,2.845,2.845,164.0,CAPR +2023-10-05 14:13:00,2.85,2.85,2.85,2.85,3020.0,CAPR +2023-10-05 14:12:00,2.85,2.85,2.85,2.85,125.0,CAPR +2023-10-05 14:10:00,2.85,2.85,2.845,2.845,701.0,CAPR +2023-10-05 14:09:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-05 14:08:00,2.85,2.85,2.85,2.85,399.0,CAPR +2023-10-05 14:06:00,2.86,2.86,2.86,2.86,3000.0,CAPR +2023-10-05 14:04:00,2.84,2.84,2.84,2.84,195.0,CAPR +2023-10-05 14:02:00,2.85,2.85,2.845,2.845,5124.0,CAPR +2023-10-05 14:00:00,2.85,2.85,2.85,2.85,667.0,CAPR +2023-10-05 13:59:00,2.845,2.845,2.845,2.845,1784.0,CAPR +2023-10-05 13:53:00,2.84,2.85,2.84,2.85,2967.0,CAPR +2023-10-05 13:50:00,2.85,2.85,2.85,2.85,350.0,CAPR +2023-10-05 13:49:00,2.83,2.83,2.83,2.83,172.0,CAPR +2023-10-05 13:48:00,2.84,2.845,2.84,2.84,2120.0,CAPR +2023-10-05 13:47:00,2.841,2.841,2.841,2.841,1173.0,CAPR +2023-10-05 13:45:00,2.84,2.85,2.84,2.85,400.0,CAPR +2023-10-05 13:39:00,2.835,2.835,2.835,2.835,100.0,CAPR +2023-10-05 13:36:00,2.85,2.85,2.85,2.85,421.0,CAPR +2023-10-05 13:34:00,2.825,2.825,2.825,2.825,300.0,CAPR +2023-10-05 13:33:00,2.84,2.84,2.825,2.825,708.0,CAPR +2023-10-05 13:28:00,2.812,2.84,2.812,2.84,910.0,CAPR +2023-10-05 13:27:00,2.815,2.815,2.815,2.815,835.0,CAPR +2023-10-05 13:23:00,2.815,2.815,2.815,2.815,200.0,CAPR +2023-10-05 13:22:00,2.815,2.815,2.815,2.815,428.0,CAPR +2023-10-05 13:21:00,2.81,2.84,2.81,2.84,511.0,CAPR +2023-10-05 13:20:00,2.81,2.81,2.805,2.81,1574.0,CAPR +2023-10-05 13:18:00,2.83,2.84,2.751,2.8,67996.0,CAPR +2023-10-05 13:17:00,2.845,2.845,2.845,2.845,149.0,CAPR +2023-10-05 13:13:00,2.84,2.845,2.84,2.845,900.0,CAPR +2023-10-05 13:12:00,2.85,2.85,2.83,2.84,2589.0,CAPR +2023-10-05 13:11:00,2.86,2.86,2.85,2.85,662.0,CAPR +2023-10-05 13:05:00,2.862,2.862,2.862,2.862,100.0,CAPR +2023-10-05 13:03:00,2.84,2.84,2.84,2.84,800.0,CAPR +2023-10-05 13:02:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-05 12:58:00,2.83,2.85,2.83,2.85,5097.0,CAPR +2023-10-05 12:54:00,2.85,2.85,2.85,2.85,200.0,CAPR +2023-10-05 12:53:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-05 12:51:00,2.87,2.87,2.87,2.87,100.0,CAPR +2023-10-05 12:45:00,2.85,2.85,2.85,2.85,240.0,CAPR +2023-10-05 12:42:00,2.85,2.85,2.85,2.85,1831.0,CAPR +2023-10-05 12:39:00,2.85,2.85,2.85,2.85,235.0,CAPR +2023-10-05 12:38:00,2.87,2.87,2.87,2.87,100.0,CAPR +2023-10-05 12:35:00,2.85,2.85,2.83,2.83,6000.0,CAPR +2023-10-05 12:30:00,2.85,2.85,2.85,2.85,1794.0,CAPR +2023-10-05 12:28:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-05 12:27:00,2.85,2.85,2.85,2.85,20050.0,CAPR +2023-10-05 12:25:00,2.87,2.87,2.87,2.87,349.0,CAPR +2023-10-05 12:16:00,2.843,2.843,2.843,2.843,1228.0,CAPR +2023-10-05 12:14:00,2.83,2.83,2.83,2.83,121.0,CAPR +2023-10-05 12:11:00,2.83,2.83,2.83,2.83,617.0,CAPR +2023-10-05 12:10:00,2.84,2.84,2.84,2.84,5756.0,CAPR +2023-10-05 12:09:00,2.84,2.84,2.84,2.84,1200.0,CAPR +2023-10-05 12:07:00,2.83,2.839,2.83,2.839,331.0,CAPR +2023-10-05 12:05:00,2.84,2.84,2.84,2.84,1255.0,CAPR +2023-10-05 12:03:00,2.85,2.85,2.85,2.85,100.0,CAPR +2023-10-05 11:57:00,2.855,2.855,2.855,2.855,200.0,CAPR +2023-10-05 11:56:00,2.85,2.85,2.85,2.85,2052.0,CAPR +2023-10-05 11:55:00,2.86,2.86,2.86,2.86,1000.0,CAPR +2023-10-05 11:53:00,2.86,2.86,2.86,2.86,600.0,CAPR +2023-10-05 11:52:00,2.852,2.86,2.852,2.86,350.0,CAPR +2023-10-05 11:51:00,2.86,2.87,2.85,2.85,1800.0,CAPR +2023-10-05 11:49:00,2.87,2.87,2.87,2.87,1715.0,CAPR +2023-10-05 11:47:00,2.885,2.885,2.885,2.885,100.0,CAPR +2023-10-05 11:42:00,2.881,2.881,2.881,2.881,200.0,CAPR +2023-10-05 11:37:00,2.885,2.885,2.885,2.885,100.0,CAPR +2023-10-05 11:30:00,2.898,2.898,2.898,2.898,2150.0,CAPR +2023-10-05 11:28:00,2.9,2.9,2.9,2.9,103.0,CAPR +2023-10-05 11:26:00,2.885,2.885,2.885,2.885,100.0,CAPR +2023-10-05 11:24:00,2.87,2.87,2.87,2.87,200.0,CAPR +2023-10-05 11:23:00,2.87,2.87,2.87,2.87,200.0,CAPR +2023-10-05 11:22:00,2.87,2.87,2.87,2.87,520.0,CAPR +2023-10-05 11:21:00,2.87,2.87,2.87,2.87,610.0,CAPR +2023-10-05 11:20:00,2.87,2.87,2.87,2.87,301.0,CAPR +2023-10-05 11:19:00,2.87,2.87,2.87,2.87,200.0,CAPR +2023-10-05 11:18:00,2.87,2.87,2.87,2.87,600.0,CAPR +2023-10-05 11:13:00,2.87,2.87,2.87,2.87,220.0,CAPR +2023-10-05 11:11:00,2.855,2.89,2.84,2.87,6363.0,CAPR +2023-10-05 11:10:00,2.88,2.88,2.84,2.84,7776.0,CAPR +2023-10-05 11:03:00,2.89,2.89,2.88,2.88,707.0,CAPR +2023-10-05 10:51:00,2.895,2.895,2.895,2.895,400.0,CAPR +2023-10-05 10:49:00,2.887,2.887,2.88,2.88,1158.0,CAPR +2023-10-05 10:48:00,2.896,2.896,2.896,2.896,200.0,CAPR +2023-10-05 10:45:00,2.895,2.895,2.895,2.895,396.0,CAPR +2023-10-05 10:42:00,2.9,2.9,2.88,2.88,2168.0,CAPR +2023-10-05 10:36:00,2.905,2.905,2.905,2.905,213.0,CAPR +2023-10-05 10:35:00,2.9,2.9,2.9,2.9,5850.0,CAPR +2023-10-05 10:33:00,2.905,2.905,2.9,2.9,3815.0,CAPR +2023-10-05 10:31:00,2.909,2.909,2.909,2.909,623.0,CAPR +2023-10-05 10:29:00,2.91,2.91,2.91,2.91,498.0,CAPR +2023-10-05 10:27:00,2.9,2.9,2.9,2.9,428.0,CAPR +2023-10-05 10:22:00,2.905,2.905,2.905,2.905,100.0,CAPR +2023-10-05 10:21:00,2.905,2.905,2.905,2.905,174.0,CAPR +2023-10-05 10:18:00,2.9,2.91,2.89,2.89,15750.0,CAPR +2023-10-05 10:12:00,2.89,2.89,2.89,2.89,292.0,CAPR +2023-10-05 10:08:00,2.89,2.89,2.89,2.89,205.0,CAPR +2023-10-05 10:02:00,2.88,2.88,2.88,2.88,111.0,CAPR +2023-10-05 10:01:00,2.88,2.88,2.88,2.88,559.0,CAPR +2023-10-05 10:00:00,2.89,2.897,2.88,2.897,5208.0,CAPR +2023-10-05 09:58:00,2.91,2.91,2.91,2.91,144.0,CAPR +2023-10-05 09:56:00,2.89,2.89,2.89,2.89,166.0,CAPR +2023-10-05 09:54:00,2.89,2.897,2.89,2.897,255.0,CAPR +2023-10-05 09:51:00,2.905,2.905,2.89,2.89,928.0,CAPR +2023-10-05 09:50:00,2.89,2.905,2.89,2.905,1012.0,CAPR +2023-10-05 09:48:00,2.91,2.91,2.91,2.91,859.0,CAPR +2023-10-05 09:47:00,2.9,2.925,2.9,2.9,1244.0,CAPR +2023-10-05 09:46:00,2.925,2.925,2.9,2.9,2083.0,CAPR +2023-10-05 09:45:00,2.925,2.925,2.925,2.925,1064.0,CAPR +2023-10-05 09:41:00,2.89,2.89,2.89,2.89,711.0,CAPR +2023-10-05 09:40:00,2.92,2.92,2.89,2.89,2155.0,CAPR +2023-10-05 09:39:00,2.92,2.92,2.92,2.92,746.0,CAPR +2023-10-05 09:38:00,2.86,2.86,2.86,2.86,1345.0,CAPR +2023-10-05 09:34:00,2.86,2.86,2.86,2.86,244.0,CAPR +2023-10-05 09:32:00,2.883,2.883,2.883,2.883,370.0,CAPR +2023-10-05 09:31:00,2.86,2.86,2.86,2.86,1380.0,CAPR +2023-10-05 09:30:00,2.86,2.87,2.86,2.86,4043.0,CAPR +2023-10-05 09:25:00,2.88,2.88,2.88,2.88,33.0,CAPR +2023-10-05 09:21:00,2.87,2.87,2.87,2.87,1.0,CAPR +2023-10-05 09:16:00,2.86,2.87,2.85,2.85,320.0,CAPR +2023-10-05 09:11:00,2.85,2.85,2.85,2.85,250.0,CAPR +2023-10-05 09:05:00,2.94,2.94,2.94,2.94,68.0,CAPR +2023-10-05 09:01:00,2.86,2.86,2.85,2.85,10.0,CAPR +2023-10-05 08:52:00,2.86,2.86,2.86,2.86,20.0,CAPR +2023-10-05 08:50:00,2.9,2.9,2.9,2.9,100.0,CAPR +2023-10-05 08:38:00,2.86,2.86,2.86,2.86,1.0,CAPR +2023-10-05 08:37:00,2.86,2.86,2.86,2.86,3.0,CAPR +2023-10-05 08:36:00,2.85,2.85,2.85,2.85,5.0,CAPR +2023-10-05 08:35:00,2.86,2.86,2.86,2.86,3.0,CAPR +2023-10-05 08:32:00,2.96,2.96,2.96,2.96,100.0,CAPR +2023-10-05 08:24:00,2.98,2.98,2.98,2.98,15.0,CAPR +2023-10-05 08:19:00,2.96,2.96,2.96,2.96,60.0,CAPR +2023-10-05 08:16:00,2.96,2.96,2.96,2.96,5.0,CAPR +2023-10-05 08:14:00,2.95,2.95,2.95,2.95,1.0,CAPR +2023-10-05 08:03:00,2.92,2.96,2.92,2.95,240.0,CAPR +2023-10-05 08:02:00,2.93,2.93,2.84,2.93,50.0,CAPR +2023-10-05 08:01:00,2.84,2.93,2.84,2.93,27.0,CAPR +2023-10-05 08:00:00,2.97,2.97,2.97,2.97,1.0,CAPR +2023-10-05 07:46:00,2.92,2.92,2.92,2.92,5.0,CAPR +2023-10-05 07:44:00,2.92,2.92,2.92,2.92,34.0,CAPR +2023-10-05 07:09:00,2.84,2.84,2.84,2.84,41.0,CAPR +2023-10-04 17:47:00,2.9,2.9,2.9,2.9,100.0,CAPR +2023-10-04 17:33:00,2.89,2.89,2.89,2.89,3.0,CAPR +2023-10-04 17:18:00,2.9,2.9,2.9,2.9,150.0,CAPR +2023-10-04 17:00:00,2.89,2.89,2.89,2.89,3.0,CAPR +2023-10-04 16:53:00,2.89,2.898,2.89,2.898,5000.0,CAPR +2023-10-04 16:47:00,2.89,2.89,2.89,2.89,1500.0,CAPR +2023-10-04 16:45:00,2.89,2.89,2.89,2.89,20.0,CAPR +2023-10-04 16:13:00,2.89,2.89,2.89,2.89,20.0,CAPR +2023-10-04 16:01:00,2.84,2.84,2.84,2.84,120.0,CAPR +2023-10-04 16:00:00,2.84,2.9,2.84,2.9,14926.0,CAPR +2023-10-04 15:59:00,2.849,2.88,2.84,2.84,8923.0,CAPR +2023-10-04 15:58:00,2.84,2.85,2.84,2.85,669.0,CAPR +2023-10-04 15:57:00,2.85,2.85,2.84,2.84,2368.0,CAPR +2023-10-04 15:56:00,2.86,2.86,2.85,2.85,1547.0,CAPR +2023-10-04 15:55:00,2.85,2.855,2.85,2.85,3067.0,CAPR +2023-10-04 15:54:00,2.85,2.852,2.85,2.852,1539.0,CAPR +2023-10-04 15:53:00,2.861,2.861,2.85,2.85,2080.0,CAPR +2023-10-04 15:52:00,2.86,2.87,2.86,2.86,2341.0,CAPR +2023-10-04 15:50:00,2.86,2.87,2.86,2.86,2695.0,CAPR +2023-10-04 15:47:00,2.862,2.862,2.862,2.862,200.0,CAPR +2023-10-04 15:46:00,2.87,2.87,2.869,2.869,1929.0,CAPR +2023-10-04 15:45:00,2.88,2.88,2.87,2.87,240.0,CAPR +2023-10-04 15:39:00,2.87,2.87,2.87,2.87,1637.0,CAPR +2023-10-04 15:38:00,2.89,2.89,2.89,2.89,100.0,CAPR +2023-10-04 15:36:00,2.88,2.88,2.88,2.88,258.0,CAPR +2023-10-04 15:35:00,2.884,2.884,2.87,2.88,440.0,CAPR +2023-10-04 15:34:00,2.88,2.88,2.88,2.88,704.0,CAPR +2023-10-04 15:33:00,2.88,2.88,2.88,2.88,130.0,CAPR +2023-10-04 15:32:00,2.88,2.88,2.88,2.88,1004.0,CAPR +2023-10-04 15:30:00,2.89,2.89,2.89,2.89,110.0,CAPR +2023-10-04 15:29:00,2.89,2.89,2.89,2.89,100.0,CAPR +2023-10-04 15:27:00,2.89,2.89,2.87,2.87,327.0,CAPR +2023-10-04 15:21:00,2.87,2.87,2.87,2.87,173.0,CAPR +2023-10-04 15:20:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-04 15:16:00,2.84,2.889,2.83,2.84,17458.0,CAPR +2023-10-04 15:15:00,2.83,2.849,2.82,2.832,1644.0,CAPR +2023-10-04 15:14:00,2.835,2.835,2.832,2.832,1631.0,CAPR +2023-10-04 15:10:00,2.83,2.84,2.81,2.81,2790.0,CAPR +2023-10-04 15:09:00,2.84,2.84,2.84,2.84,350.0,CAPR +2023-10-04 15:08:00,2.84,2.84,2.84,2.84,200.0,CAPR +2023-10-04 15:07:00,2.86,2.86,2.83,2.83,2325.0,CAPR +2023-10-04 15:06:00,2.84,2.84,2.84,2.84,137.0,CAPR +2023-10-04 15:05:00,2.854,2.854,2.84,2.84,200.0,CAPR +2023-10-04 15:04:00,2.86,2.86,2.83,2.83,1086.0,CAPR +2023-10-04 15:03:00,2.845,2.845,2.83,2.83,3774.0,CAPR +2023-10-04 15:02:00,2.835,2.835,2.835,2.835,400.0,CAPR +2023-10-04 15:01:00,2.83,2.86,2.83,2.84,2828.0,CAPR +2023-10-04 15:00:00,2.85,2.855,2.845,2.845,12694.0,CAPR +2023-10-04 14:59:00,2.85,2.85,2.85,2.85,101.0,CAPR +2023-10-04 14:58:00,2.86,2.86,2.86,2.86,3020.0,CAPR +2023-10-04 14:57:00,2.855,2.86,2.851,2.86,3564.0,CAPR +2023-10-04 14:56:00,2.864,2.864,2.86,2.86,2821.0,CAPR +2023-10-04 14:55:00,2.86,2.86,2.86,2.86,375.0,CAPR +2023-10-04 14:54:00,2.87,2.87,2.86,2.86,2299.0,CAPR +2023-10-04 14:53:00,2.875,2.88,2.875,2.88,2294.0,CAPR +2023-10-04 14:52:00,2.88,2.885,2.875,2.875,12750.0,CAPR +2023-10-04 14:51:00,2.885,2.885,2.885,2.885,550.0,CAPR +2023-10-04 14:48:00,2.89,2.89,2.88,2.88,1035.0,CAPR +2023-10-04 14:47:00,2.885,2.885,2.88,2.88,475.0,CAPR +2023-10-04 14:46:00,2.885,2.89,2.88,2.89,854.0,CAPR +2023-10-04 14:45:00,2.88,2.88,2.88,2.88,2790.0,CAPR +2023-10-04 14:44:00,2.87,2.88,2.86,2.88,2965.0,CAPR +2023-10-04 14:43:00,2.88,2.88,2.87,2.88,15892.0,CAPR +2023-10-04 14:42:00,2.88,2.88,2.88,2.88,1650.0,CAPR +2023-10-04 14:40:00,2.88,2.88,2.88,2.88,4000.0,CAPR +2023-10-04 14:39:00,2.89,2.89,2.89,2.89,305.0,CAPR +2023-10-04 14:37:00,2.88,2.88,2.88,2.88,100.0,CAPR +2023-10-04 14:36:00,2.88,2.88,2.88,2.88,200.0,CAPR +2023-10-04 14:35:00,2.88,2.88,2.88,2.88,200.0,CAPR +2023-10-04 14:33:00,2.87,2.87,2.87,2.87,470.0,CAPR +2023-10-04 14:29:00,2.88,2.88,2.88,2.88,400.0,CAPR +2023-10-04 14:28:00,2.88,2.88,2.88,2.88,1200.0,CAPR +2023-10-04 14:26:00,2.88,2.882,2.88,2.882,762.0,CAPR +2023-10-04 14:25:00,2.88,2.88,2.88,2.88,429.0,CAPR +2023-10-04 14:24:00,2.88,2.88,2.88,2.88,1079.0,CAPR +2023-10-04 14:23:00,2.88,2.88,2.879,2.88,3995.0,CAPR +2023-10-04 14:21:00,2.87,2.87,2.87,2.87,1052.0,CAPR +2023-10-04 14:20:00,2.88,2.88,2.88,2.88,320.0,CAPR +2023-10-04 14:18:00,2.88,2.88,2.88,2.88,350.0,CAPR +2023-10-04 14:14:00,2.88,2.88,2.88,2.88,100.0,CAPR +2023-10-04 14:10:00,2.88,2.88,2.88,2.88,214.0,CAPR +2023-10-04 14:08:00,2.88,2.88,2.88,2.88,117.0,CAPR +2023-10-04 14:07:00,2.88,2.88,2.88,2.88,200.0,CAPR +2023-10-04 14:06:00,2.88,2.88,2.88,2.88,544.0,CAPR +2023-10-04 14:05:00,2.875,2.875,2.875,2.875,400.0,CAPR +2023-10-04 14:02:00,2.88,2.88,2.88,2.88,1192.0,CAPR +2023-10-04 13:58:00,2.88,2.88,2.88,2.88,100.0,CAPR +2023-10-04 13:54:00,2.87,2.875,2.87,2.875,421.0,CAPR +2023-10-04 13:52:00,2.875,2.875,2.87,2.871,922.0,CAPR +2023-10-04 13:50:00,2.88,2.88,2.88,2.88,103.0,CAPR +2023-10-04 13:46:00,2.88,2.88,2.88,2.88,120.0,CAPR +2023-10-04 13:44:00,2.875,2.88,2.87,2.87,1202.0,CAPR +2023-10-04 13:42:00,2.88,2.88,2.88,2.88,143.0,CAPR +2023-10-04 13:41:00,2.87,2.87,2.87,2.87,100.0,CAPR +2023-10-04 13:40:00,2.87,2.87,2.87,2.87,708.0,CAPR +2023-10-04 13:38:00,2.87,2.87,2.87,2.87,170.0,CAPR +2023-10-04 13:34:00,2.87,2.87,2.87,2.87,550.0,CAPR +2023-10-04 13:33:00,2.88,2.88,2.87,2.87,546.0,CAPR +2023-10-04 13:31:00,2.87,2.87,2.87,2.87,100.0,CAPR +2023-10-04 13:29:00,2.86,2.86,2.86,2.86,1637.0,CAPR +2023-10-04 13:28:00,2.86,2.865,2.86,2.865,300.0,CAPR +2023-10-04 13:24:00,2.873,2.873,2.86,2.87,2300.0,CAPR +2023-10-04 13:23:00,2.88,2.88,2.86,2.86,746.0,CAPR +2023-10-04 13:22:00,2.87,2.87,2.865,2.87,554.0,CAPR +2023-10-04 13:21:00,2.865,2.865,2.865,2.865,100.0,CAPR +2023-10-04 13:20:00,2.86,2.86,2.86,2.86,1153.0,CAPR +2023-10-04 13:19:00,2.86,2.86,2.86,2.86,393.0,CAPR +2023-10-04 13:16:00,2.86,2.86,2.86,2.86,604.0,CAPR +2023-10-04 13:15:00,2.87,2.87,2.87,2.87,2300.0,CAPR +2023-10-04 13:12:00,2.871,2.871,2.87,2.87,1139.0,CAPR +2023-10-04 13:09:00,2.88,2.88,2.87,2.87,813.0,CAPR +2023-10-04 13:06:00,2.885,2.885,2.87,2.87,750.0,CAPR +2023-10-04 13:05:00,2.875,2.885,2.875,2.885,11824.0,CAPR +2023-10-04 13:04:00,2.875,2.875,2.872,2.872,1000.0,CAPR +2023-10-04 13:03:00,2.875,2.88,2.875,2.88,3014.0,CAPR +2023-10-04 13:02:00,2.88,2.88,2.88,2.88,2500.0,CAPR +2023-10-04 13:01:00,2.88,2.88,2.875,2.875,500.0,CAPR +2023-10-04 13:00:00,2.88,2.88,2.875,2.875,647.0,CAPR +2023-10-04 12:56:00,2.875,2.875,2.875,2.875,200.0,CAPR +2023-10-04 12:55:00,2.87,2.875,2.87,2.875,376.0,CAPR +2023-10-04 12:54:00,2.86,2.873,2.86,2.873,5186.0,CAPR +2023-10-04 12:53:00,2.86,2.86,2.86,2.86,1656.0,CAPR +2023-10-04 12:52:00,2.86,2.87,2.86,2.86,2314.0,CAPR +2023-10-04 12:51:00,2.88,2.88,2.86,2.86,1332.0,CAPR +2023-10-04 12:50:00,2.861,2.861,2.861,2.861,100.0,CAPR +2023-10-04 12:48:00,2.86,2.861,2.86,2.861,200.0,CAPR +2023-10-04 12:47:00,2.86,2.86,2.86,2.86,1004.0,CAPR +2023-10-04 12:46:00,2.87,2.87,2.87,2.87,100.0,CAPR +2023-10-04 12:45:00,2.86,2.86,2.86,2.86,676.0,CAPR +2023-10-04 12:44:00,2.86,2.86,2.86,2.86,132.0,CAPR +2023-10-04 12:43:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-04 12:42:00,2.88,2.88,2.861,2.861,200.0,CAPR +2023-10-04 12:41:00,2.86,2.86,2.86,2.86,100.0,CAPR +2023-10-04 12:39:00,2.892,2.892,2.85,2.85,11825.0,CAPR +2023-10-04 12:38:00,2.9,2.9,2.89,2.89,7543.0,CAPR +2023-10-04 12:36:00,2.905,2.905,2.905,2.905,116.0,CAPR +2023-10-04 12:35:00,2.905,2.905,2.905,2.905,221.0,CAPR +2023-10-04 12:34:00,2.91,2.91,2.89,2.9,2867.0,CAPR +2023-10-04 12:32:00,2.89,2.9,2.89,2.9,390.0,CAPR +2023-10-04 12:31:00,2.905,2.905,2.89,2.89,911.0,CAPR +2023-10-04 12:27:00,2.905,2.905,2.905,2.905,125.0,CAPR +2023-10-04 12:26:00,2.902,2.902,2.88,2.88,520.0,CAPR +2023-10-04 12:24:00,2.88,2.909,2.88,2.909,1074.0,CAPR +2023-10-04 12:23:00,2.905,2.905,2.905,2.905,100.0,CAPR +2023-10-04 12:16:00,2.905,2.905,2.89,2.89,515.0,CAPR +2023-10-04 12:15:00,2.917,2.917,2.89,2.89,1069.0,CAPR +2023-10-04 12:10:00,2.9,2.92,2.9,2.92,200.0,CAPR +2023-10-04 12:09:00,2.902,2.902,2.902,2.902,100.0,CAPR +2023-10-04 12:08:00,2.885,2.9,2.88,2.9,1229.0,CAPR +2023-10-04 12:06:00,2.88,2.88,2.88,2.88,238.0,CAPR +2023-10-04 12:03:00,2.87,2.87,2.87,2.87,101.0,CAPR +2023-10-04 12:01:00,2.88,2.88,2.87,2.87,1320.0,CAPR +2023-10-04 12:00:00,2.89,2.89,2.89,2.89,601.0,CAPR +2023-10-04 11:58:00,2.88,2.89,2.86,2.86,1354.0,CAPR +2023-10-04 11:55:00,2.88,2.88,2.88,2.88,328.0,CAPR +2023-10-04 11:54:00,2.908,2.908,2.86,2.88,3433.0,CAPR +2023-10-04 11:53:00,2.9,2.9,2.9,2.9,126.0,CAPR +2023-10-04 11:52:00,2.91,2.91,2.91,2.91,100.0,CAPR +2023-10-04 11:49:00,2.88,2.88,2.88,2.88,315.0,CAPR +2023-10-04 11:48:00,2.9,2.9,2.88,2.9,12325.0,CAPR +2023-10-04 11:47:00,2.9,2.9,2.9,2.9,107.0,CAPR +2023-10-04 11:46:00,2.89,2.89,2.88,2.88,2867.0,CAPR +2023-10-04 11:44:00,2.89,2.89,2.89,2.89,100.0,CAPR +2023-10-04 11:43:00,2.89,2.89,2.88,2.88,1200.0,CAPR +2023-10-04 11:41:00,2.89,2.89,2.89,2.89,100.0,CAPR +2023-10-04 11:38:00,2.88,2.89,2.88,2.89,618.0,CAPR +2023-10-04 11:37:00,2.88,2.88,2.88,2.88,124.0,CAPR +2023-10-04 11:35:00,2.875,2.88,2.87,2.87,555.0,CAPR +2023-10-04 11:34:00,2.875,2.875,2.875,2.875,100.0,CAPR +2023-10-04 11:33:00,2.885,2.885,2.88,2.88,532.0,CAPR +2023-10-04 11:29:00,2.89,2.89,2.88,2.89,1644.0,CAPR +2023-10-04 11:28:00,2.89,2.89,2.88,2.88,1423.0,CAPR +2023-10-04 11:27:00,2.898,2.898,2.88,2.88,1300.0,CAPR +2023-10-04 11:25:00,2.89,2.89,2.89,2.89,900.0,CAPR +2023-10-04 11:21:00,2.89,2.9,2.88,2.88,4310.0,CAPR +2023-10-04 11:20:00,2.88,2.89,2.87,2.87,4871.0,CAPR +2023-10-04 11:19:00,2.905,2.905,2.88,2.88,5542.0,CAPR +2023-10-04 11:18:00,2.9,2.9,2.9,2.9,100.0,CAPR +2023-10-04 11:17:00,2.895,2.895,2.88,2.88,538.0,CAPR +2023-10-04 11:16:00,2.9,2.9,2.9,2.9,104.0,CAPR +2023-10-04 11:15:00,2.9,2.9,2.88,2.9,1461.0,CAPR +2023-10-04 11:12:00,2.9,2.9,2.9,2.9,1139.0,CAPR +2023-10-04 11:09:00,2.897,2.897,2.897,2.897,144.0,CAPR +2023-10-04 11:07:00,2.89,2.89,2.89,2.89,1419.0,CAPR +2023-10-04 11:06:00,2.89,2.89,2.885,2.89,1699.0,CAPR +2023-10-04 11:04:00,2.885,2.89,2.88,2.88,925.0,CAPR +2023-10-04 11:02:00,2.885,2.885,2.885,2.885,450.0,CAPR +2023-10-04 11:00:00,2.89,2.89,2.88,2.88,1807.0,CAPR +2023-10-04 10:57:00,2.89,2.9,2.88,2.89,9531.0,CAPR +2023-10-04 10:56:00,2.898,2.898,2.898,2.898,380.0,CAPR +2023-10-04 10:55:00,2.89,2.89,2.89,2.89,100.0,CAPR +2023-10-04 10:54:00,2.88,2.88,2.88,2.88,500.0,CAPR +2023-10-04 10:51:00,2.9,2.9,2.9,2.9,101.0,CAPR +2023-10-04 10:48:00,2.9,2.9,2.9,2.9,101.0,CAPR +2023-10-04 10:46:00,2.89,2.89,2.89,2.89,786.0,CAPR +2023-10-04 10:45:00,2.9,2.9,2.9,2.9,100.0,CAPR +2023-10-04 10:41:00,2.89,2.94,2.89,2.9,7319.0,CAPR +2023-10-04 10:39:00,2.88,2.88,2.88,2.88,3000.0,CAPR +2023-10-04 10:38:00,2.89,2.89,2.885,2.885,612.0,CAPR +2023-10-04 10:36:00,2.9,2.9,2.9,2.9,1967.0,CAPR +2023-10-04 10:35:00,2.9,2.905,2.9,2.9,2545.0,CAPR +2023-10-04 10:34:00,2.91,2.91,2.91,2.91,535.0,CAPR +2023-10-04 10:33:00,2.91,2.918,2.9,2.91,9665.0,CAPR +2023-10-04 10:32:00,2.91,2.91,2.91,2.91,121.0,CAPR +2023-10-04 10:29:00,2.91,2.92,2.91,2.91,1771.0,CAPR +2023-10-04 10:28:00,2.912,2.93,2.912,2.92,624.0,CAPR +2023-10-04 10:27:00,2.91,2.91,2.91,2.91,454.0,CAPR +2023-10-04 10:26:00,2.922,2.922,2.92,2.92,432.0,CAPR +2023-10-04 10:25:00,2.91,2.91,2.91,2.91,295.0,CAPR +2023-10-04 10:24:00,2.925,2.925,2.92,2.92,518.0,CAPR +2023-10-04 10:23:00,2.92,2.92,2.92,2.92,360.0,CAPR +2023-10-04 10:22:00,2.93,2.93,2.93,2.93,300.0,CAPR +2023-10-04 10:21:00,2.93,2.93,2.93,2.93,313.0,CAPR +2023-10-04 10:19:00,2.95,2.95,2.94,2.94,9327.0,CAPR +2023-10-04 10:18:00,2.96,2.96,2.96,2.96,182.0,CAPR +2023-10-04 10:17:00,2.96,2.965,2.95,2.95,17785.0,CAPR +2023-10-04 10:15:00,2.965,2.965,2.965,2.965,141.0,CAPR +2023-10-04 10:12:00,2.96,2.96,2.96,2.96,129.0,CAPR +2023-10-04 10:11:00,2.966,2.966,2.966,2.966,327.0,CAPR +2023-10-04 10:10:00,2.96,2.96,2.96,2.96,548.0,CAPR +2023-10-04 10:09:00,2.97,2.98,2.97,2.98,3164.0,CAPR +2023-10-04 10:08:00,2.97,2.971,2.96,2.96,2881.0,CAPR +2023-10-04 10:07:00,2.99,2.99,2.99,2.99,175.0,CAPR +2023-10-04 10:05:00,2.988,2.988,2.988,2.988,268.0,CAPR +2023-10-04 10:04:00,2.98,2.98,2.97,2.98,3671.0,CAPR +2023-10-04 10:03:00,3.03,3.03,2.98,2.98,4217.0,CAPR +2023-10-04 10:02:00,2.981,2.981,2.98,2.98,642.0,CAPR +2023-10-04 10:00:00,2.98,2.98,2.98,2.98,567.0,CAPR +2023-10-04 09:59:00,2.98,2.98,2.97,2.97,234.0,CAPR +2023-10-04 09:56:00,2.985,2.985,2.97,2.97,3539.0,CAPR +2023-10-04 09:54:00,2.985,2.99,2.98,2.99,2141.0,CAPR +2023-10-04 09:53:00,2.99,2.99,2.98,2.98,565.0,CAPR +2023-10-04 09:52:00,3.0,3.0,2.99,2.99,2599.0,CAPR +2023-10-04 09:51:00,2.99,2.99,2.99,2.99,775.0,CAPR +2023-10-04 09:50:00,3.015,3.015,3.0,3.0,724.0,CAPR +2023-10-04 09:49:00,2.98,3.012,2.98,3.012,599.0,CAPR +2023-10-04 09:48:00,3.04,3.04,3.04,3.04,200.0,CAPR +2023-10-04 09:47:00,2.98,2.98,2.98,2.98,132.0,CAPR +2023-10-04 09:46:00,3.02,3.02,3.02,3.02,2149.0,CAPR +2023-10-04 09:45:00,2.979,2.991,2.97,2.98,1334.0,CAPR +2023-10-04 09:44:00,2.98,2.98,2.97,2.97,3325.0,CAPR +2023-10-04 09:43:00,2.985,2.985,2.985,2.985,1287.0,CAPR +2023-10-04 09:42:00,2.99,2.99,2.96,2.96,1221.0,CAPR +2023-10-04 09:41:00,3.01,3.01,2.98,2.98,3534.0,CAPR +2023-10-04 09:40:00,3.03,3.038,3.0,3.0,11436.0,CAPR +2023-10-04 09:38:00,3.05,3.09,3.02,3.02,3082.0,CAPR +2023-10-04 09:37:00,3.04,3.04,3.04,3.04,1000.0,CAPR +2023-10-04 09:35:00,3.061,3.061,3.0,3.0,9001.0,CAPR +2023-10-04 09:34:00,3.04,3.04,3.04,3.04,1463.0,CAPR +2023-10-04 09:33:00,3.065,3.093,3.065,3.093,569.0,CAPR +2023-10-04 09:32:00,3.096,3.096,3.096,3.096,1104.0,CAPR +2023-10-04 09:31:00,3.07,3.07,3.04,3.065,7555.0,CAPR +2023-10-04 09:30:00,3.1,3.1,3.05,3.05,6231.0,CAPR +2023-10-04 09:28:00,3.07,3.07,3.04,3.07,1752.0,CAPR +2023-10-04 09:27:00,3.02,3.05,3.02,3.05,591.0,CAPR +2023-10-04 09:26:00,3.03,3.04,3.03,3.03,2822.0,CAPR +2023-10-04 09:25:00,3.03,3.03,3.03,3.03,115.0,CAPR +2023-10-04 09:23:00,3.02,3.02,3.02,3.02,1.0,CAPR +2023-10-04 09:20:00,3.02,3.02,3.02,3.02,50.0,CAPR +2023-10-04 09:18:00,3.03,3.03,3.03,3.03,1.0,CAPR +2023-10-04 09:17:00,3.0,3.0,3.0,3.0,333.0,CAPR +2023-10-04 09:16:00,3.0,3.01,3.0,3.01,243.0,CAPR +2023-10-04 09:15:00,3.02,3.02,3.02,3.02,200.0,CAPR +2023-10-04 09:14:00,3.01,3.01,3.01,3.01,10.0,CAPR +2023-10-04 09:13:00,3.02,3.02,3.02,3.02,9.0,CAPR +2023-10-04 09:11:00,3.02,3.02,3.02,3.02,30.0,CAPR +2023-10-04 09:09:00,3.0,3.02,3.0,3.02,188.0,CAPR +2023-10-04 09:04:00,3.0,3.0,3.0,3.0,88.0,CAPR +2023-10-04 09:03:00,3.0,3.0,3.0,3.0,100.0,CAPR +2023-10-04 09:00:00,3.0,3.0,3.0,3.0,11.0,CAPR +2023-10-04 08:59:00,3.0,3.02,3.0,3.02,360.0,CAPR +2023-10-04 08:58:00,3.02,3.02,3.02,3.02,200.0,CAPR +2023-10-04 08:57:00,3.02,3.03,3.02,3.02,266.0,CAPR +2023-10-04 08:56:00,3.0,3.03,3.0,3.03,1002.0,CAPR +2023-10-04 08:55:00,3.0,3.0,3.0,3.0,50.0,CAPR +2023-10-04 08:54:00,3.03,3.03,3.03,3.03,100.0,CAPR +2023-10-04 08:53:00,2.99,3.02,2.99,3.02,250.0,CAPR +2023-10-04 08:52:00,2.99,3.03,2.99,3.03,106.0,CAPR +2023-10-04 08:50:00,3.03,3.03,3.03,3.03,100.0,CAPR +2023-10-04 08:48:00,3.03,3.03,3.03,3.03,10.0,CAPR +2023-10-04 08:47:00,3.04,3.04,3.03,3.03,668.0,CAPR +2023-10-04 08:46:00,3.04,3.04,3.04,3.04,300.0,CAPR +2023-10-04 08:45:00,3.03,3.03,3.03,3.03,250.0,CAPR +2023-10-04 08:44:00,3.03,3.03,3.03,3.03,350.0,CAPR +2023-10-04 08:43:00,3.02,3.02,3.02,3.02,462.0,CAPR +2023-10-04 08:41:00,3.02,3.02,3.02,3.02,1.0,CAPR +2023-10-04 08:38:00,3.02,3.02,3.02,3.02,37.0,CAPR +2023-10-04 08:35:00,2.94,3.02,2.94,3.01,470.0,CAPR +2023-10-04 08:34:00,2.93,2.94,2.93,2.94,500.0,CAPR +2023-10-04 08:33:00,2.93,2.94,2.93,2.94,12.0,CAPR +2023-10-04 08:27:00,2.9,2.9,2.9,2.9,12.0,CAPR +2023-10-04 08:22:00,2.9,2.9,2.9,2.9,94.0,CAPR +2023-10-04 08:11:00,2.9,2.9,2.9,2.9,5.0,CAPR +2023-10-04 08:08:00,2.9,2.9,2.9,2.9,52.0,CAPR +2023-10-04 08:07:00,2.93,2.93,2.9,2.9,276.0,CAPR +2023-10-04 08:04:00,2.938,2.938,2.938,2.938,1.0,CAPR +2023-10-04 08:03:00,2.81,2.93,2.81,2.81,102.0,CAPR +2023-10-04 08:02:00,2.93,2.94,2.81,2.93,832.0,CAPR +2023-10-04 08:01:00,2.93,2.93,2.93,2.93,27.0,CAPR +2023-10-04 08:00:00,2.98,3.0,2.93,2.94,17753.0,CAPR +2023-10-04 07:58:00,2.9,2.93,2.9,2.93,178.0,CAPR +2023-10-04 07:53:00,2.93,2.93,2.93,2.93,50.0,CAPR +2023-10-04 07:52:00,2.93,2.93,2.93,2.93,38.0,CAPR +2023-10-04 07:51:00,2.93,2.94,2.93,2.94,3909.0,CAPR +2023-10-04 07:50:00,2.92,2.93,2.92,2.93,1491.0,CAPR +2023-10-04 07:49:00,2.92,2.93,2.92,2.93,250.0,CAPR +2023-10-04 07:14:00,2.93,2.93,2.92,2.93,1300.0,CAPR +2023-10-04 07:07:00,2.97,2.97,2.95,2.95,714.0,CAPR +2023-10-04 07:00:00,2.93,2.94,2.93,2.94,536.0,CAPR +2023-10-04 06:24:00,2.72,2.72,2.72,2.72,35.0,CAPR +2023-10-04 06:15:00,2.73,2.73,2.72,2.72,209.0,CAPR +2023-10-04 05:44:00,2.72,2.8,2.72,2.72,182.0,CAPR +2023-10-04 05:07:00,2.9,2.9,2.9,2.9,37.0,CAPR +2023-10-04 04:59:00,2.9,2.9,2.81,2.81,258.0,CAPR +2023-10-04 04:58:00,2.9,2.9,2.9,2.9,2.0,CAPR +2023-10-04 04:20:00,2.9,2.9,2.9,2.9,24.0,CAPR +2023-10-04 04:10:00,2.9,2.9,2.9,2.9,44.0,CAPR +2023-10-03 19:31:00,2.97,2.97,2.97,2.97,9.0,CAPR +2023-10-03 19:11:00,2.91,2.91,2.9,2.9,160.0,CAPR +2023-10-03 18:54:00,2.901,2.901,2.901,2.901,20.0,CAPR +2023-10-03 18:51:00,2.9,2.9,2.9,2.9,20.0,CAPR +2023-10-03 18:49:00,2.901,2.901,2.901,2.901,20.0,CAPR +2023-10-03 18:43:00,2.97,2.97,2.97,2.97,109.0,CAPR +2023-10-03 18:41:00,2.96,2.96,2.96,2.96,90.0,CAPR +2023-10-03 17:48:00,2.97,2.97,2.97,2.97,26.0,CAPR +2023-10-03 17:40:00,2.969,2.969,2.969,2.969,5.0,CAPR +2023-10-03 17:39:00,2.969,2.969,2.969,2.969,90.0,CAPR +2023-10-03 16:39:00,2.97,2.97,2.97,2.97,130.0,CAPR +2023-10-03 16:35:00,2.97,2.97,2.97,2.97,13.0,CAPR +2023-10-03 16:20:00,2.882,2.882,2.882,2.882,100.0,CAPR +2023-10-03 16:05:00,2.97,2.97,2.97,2.97,1.0,CAPR +2023-10-03 16:00:00,2.9,2.91,2.9,2.9,16340.0,CAPR +2023-10-03 15:59:00,2.91,2.919,2.9,2.91,4026.0,CAPR +2023-10-03 15:58:00,2.92,2.92,2.91,2.91,3541.0,CAPR +2023-10-03 15:57:00,2.92,2.92,2.91,2.92,5060.0,CAPR +2023-10-03 15:56:00,2.91,2.92,2.91,2.91,6934.0,CAPR +2023-10-03 15:55:00,2.915,2.92,2.915,2.92,1203.0,CAPR +2023-10-03 15:54:00,2.91,2.92,2.91,2.92,600.0,CAPR +2023-10-03 15:52:00,2.91,2.92,2.91,2.91,3246.0,CAPR +2023-10-03 15:51:00,2.92,2.92,2.91,2.91,4933.0,CAPR +2023-10-03 15:50:00,2.915,2.915,2.91,2.91,783.0,CAPR +2023-10-03 15:45:00,2.915,2.915,2.915,2.915,275.0,CAPR +2023-10-03 15:42:00,2.91,2.92,2.91,2.92,1654.0,CAPR +2023-10-03 15:40:00,2.925,2.925,2.91,2.91,1854.0,CAPR +2023-10-03 15:39:00,2.91,2.91,2.91,2.91,133.0,CAPR +2023-10-03 15:38:00,2.915,2.915,2.915,2.915,1000.0,CAPR +2023-10-03 15:37:00,2.91,2.91,2.91,2.91,127.0,CAPR +2023-10-03 15:32:00,2.91,2.91,2.91,2.91,403.0,CAPR +2023-10-03 15:30:00,2.915,2.915,2.915,2.915,200.0,CAPR +2023-10-03 15:29:00,2.915,2.915,2.915,2.915,1000.0,CAPR +2023-10-03 15:28:00,2.92,2.92,2.92,2.92,2754.0,CAPR +2023-10-03 15:26:00,2.922,2.925,2.92,2.925,1361.0,CAPR +2023-10-03 15:25:00,2.925,2.925,2.925,2.925,355.0,CAPR +2023-10-03 15:24:00,2.921,2.921,2.921,2.921,149.0,CAPR +2023-10-03 15:23:00,2.929,2.929,2.929,2.929,500.0,CAPR +2023-10-03 15:22:00,2.92,2.925,2.92,2.92,615.0,CAPR +2023-10-03 15:21:00,2.92,2.921,2.92,2.921,654.0,CAPR +2023-10-03 15:19:00,2.93,2.93,2.92,2.92,560.0,CAPR +2023-10-03 15:18:00,2.92,2.925,2.92,2.925,3020.0,CAPR +2023-10-03 15:15:00,2.925,2.925,2.925,2.925,271.0,CAPR +2023-10-03 15:14:00,2.927,2.927,2.927,2.927,1010.0,CAPR +2023-10-03 15:13:00,2.921,2.921,2.92,2.92,850.0,CAPR +2023-10-03 15:12:00,2.92,2.93,2.92,2.92,2596.0,CAPR +2023-10-03 15:11:00,2.92,2.92,2.92,2.92,1417.0,CAPR +2023-10-03 15:10:00,2.92,2.92,2.92,2.92,2398.0,CAPR +2023-10-03 15:09:00,2.91,2.92,2.91,2.92,1408.0,CAPR +2023-10-03 15:06:00,2.92,2.92,2.92,2.92,101.0,CAPR +2023-10-03 15:05:00,2.91,2.91,2.91,2.91,651.0,CAPR +2023-10-03 15:04:00,2.92,2.925,2.92,2.925,237.0,CAPR +2023-10-03 15:01:00,2.92,2.92,2.92,2.92,653.0,CAPR +2023-10-03 14:58:00,2.92,2.92,2.92,2.92,321.0,CAPR +2023-10-03 14:57:00,2.92,2.92,2.92,2.92,234.0,CAPR +2023-10-03 14:56:00,2.919,2.92,2.919,2.92,6179.0,CAPR +2023-10-03 14:55:00,2.92,2.92,2.918,2.92,887.0,CAPR +2023-10-03 14:54:00,2.91,2.91,2.91,2.91,672.0,CAPR +2023-10-03 14:52:00,2.91,2.91,2.91,2.91,1306.0,CAPR +2023-10-03 14:50:00,2.929,2.929,2.92,2.92,736.0,CAPR +2023-10-03 14:49:00,2.92,2.92,2.92,2.92,231.0,CAPR +2023-10-03 14:48:00,2.927,2.928,2.915,2.928,895.0,CAPR +2023-10-03 14:47:00,2.93,2.93,2.92,2.92,1610.0,CAPR +2023-10-03 14:46:00,2.92,2.92,2.92,2.92,342.0,CAPR +2023-10-03 14:44:00,2.92,2.92,2.92,2.92,1095.0,CAPR +2023-10-03 14:43:00,2.92,2.925,2.92,2.925,2650.0,CAPR +2023-10-03 14:42:00,2.905,2.94,2.905,2.91,10192.0,CAPR +2023-10-03 14:41:00,2.909,2.909,2.909,2.909,600.0,CAPR +2023-10-03 14:40:00,2.905,2.905,2.905,2.905,500.0,CAPR +2023-10-03 14:38:00,2.9,2.9,2.9,2.9,100.0,CAPR +2023-10-03 14:36:00,2.89,2.908,2.89,2.9,1058.0,CAPR +2023-10-03 14:32:00,2.89,2.89,2.89,2.89,149.0,CAPR +2023-10-03 14:31:00,2.912,2.915,2.91,2.91,2858.0,CAPR +2023-10-03 14:28:00,2.92,2.92,2.92,2.92,7700.0,CAPR +2023-10-03 14:26:00,2.92,2.92,2.918,2.92,5904.0,CAPR +2023-10-03 14:25:00,2.92,2.92,2.915,2.915,6500.0,CAPR +2023-10-03 14:24:00,2.92,2.92,2.9,2.91,840.0,CAPR +2023-10-03 14:23:00,2.91,2.91,2.91,2.91,136.0,CAPR +2023-10-03 14:22:00,2.91,2.91,2.91,2.91,100.0,CAPR +2023-10-03 14:21:00,2.912,2.912,2.912,2.912,100.0,CAPR +2023-10-03 14:19:00,2.885,2.9,2.885,2.9,2344.0,CAPR +2023-10-03 14:18:00,2.885,2.885,2.885,2.885,305.0,CAPR +2023-10-03 14:17:00,2.885,2.89,2.885,2.89,508.0,CAPR +2023-10-03 14:11:00,2.9,2.9,2.88,2.9,1443.0,CAPR +2023-10-03 14:07:00,2.9,2.9,2.9,2.9,100.0,CAPR +2023-10-03 14:03:00,2.91,2.91,2.903,2.903,1745.0,CAPR +2023-10-03 14:02:00,2.91,2.91,2.91,2.91,910.0,CAPR +2023-10-03 13:58:00,2.914,2.914,2.914,2.914,110.0,CAPR +2023-10-03 13:57:00,2.89,2.9,2.885,2.893,4238.0,CAPR +2023-10-03 13:55:00,2.92,2.92,2.89,2.89,1298.0,CAPR +2023-10-03 13:52:00,2.914,2.914,2.914,2.914,154.0,CAPR +2023-10-03 13:42:00,2.92,2.92,2.92,2.92,100.0,CAPR +2023-10-03 13:41:00,2.92,2.92,2.918,2.92,2041.0,CAPR +2023-10-03 13:33:00,2.92,2.92,2.92,2.92,100.0,CAPR +2023-10-03 13:32:00,2.924,2.924,2.924,2.924,100.0,CAPR +2023-10-03 13:31:00,2.93,2.93,2.93,2.93,502.0,CAPR +2023-10-03 13:30:00,2.92,2.92,2.92,2.92,400.0,CAPR +2023-10-03 13:29:00,2.915,2.92,2.915,2.92,2837.0,CAPR +2023-10-03 13:28:00,2.91,2.91,2.91,2.91,141.0,CAPR +2023-10-03 13:27:00,2.915,2.915,2.911,2.911,544.0,CAPR +2023-10-03 13:26:00,2.911,2.911,2.911,2.911,102.0,CAPR +2023-10-03 13:25:00,2.915,2.915,2.915,2.915,250.0,CAPR +2023-10-03 13:24:00,2.92,2.92,2.91,2.91,455.0,CAPR +2023-10-03 13:19:00,2.91,2.91,2.91,2.91,221.0,CAPR +2023-10-03 13:18:00,2.924,2.924,2.924,2.924,100.0,CAPR +2023-10-03 13:15:00,2.93,2.93,2.93,2.93,641.0,CAPR +2023-10-03 13:14:00,2.945,2.945,2.945,2.945,150.0,CAPR +2023-10-03 13:13:00,2.946,2.946,2.946,2.946,106.0,CAPR +2023-10-03 13:11:00,2.93,2.945,2.93,2.945,250.0,CAPR +2023-10-03 13:09:00,2.959,2.959,2.95,2.95,2363.0,CAPR +2023-10-03 13:08:00,2.955,2.97,2.955,2.96,7406.0,CAPR +2023-10-03 13:07:00,2.93,2.94,2.93,2.94,4469.0,CAPR +2023-10-03 13:06:00,2.95,2.95,2.93,2.94,5966.0,CAPR +2023-10-03 13:05:00,2.95,2.955,2.95,2.955,870.0,CAPR +2023-10-03 13:01:00,2.955,2.955,2.955,2.955,115.0,CAPR +2023-10-03 13:00:00,2.955,2.96,2.955,2.958,425.0,CAPR +2023-10-03 12:59:00,2.949,2.95,2.945,2.95,3244.0,CAPR +2023-10-03 12:57:00,2.95,2.95,2.95,2.95,1500.0,CAPR +2023-10-03 12:53:00,2.95,2.95,2.95,2.95,168.0,CAPR +2023-10-03 12:52:00,2.945,2.95,2.945,2.95,3053.0,CAPR +2023-10-03 12:50:00,2.942,2.942,2.942,2.942,160.0,CAPR +2023-10-03 12:49:00,2.94,2.94,2.94,2.94,126.0,CAPR +2023-10-03 12:45:00,2.94,2.94,2.94,2.94,100.0,CAPR +2023-10-03 12:43:00,2.955,2.955,2.955,2.955,170.0,CAPR +2023-10-03 12:41:00,2.95,2.963,2.95,2.963,201.0,CAPR +2023-10-03 12:39:00,2.945,2.96,2.945,2.96,1166.0,CAPR +2023-10-03 12:38:00,2.969,2.969,2.969,2.969,5033.0,CAPR +2023-10-03 12:37:00,2.94,2.94,2.94,2.94,172.0,CAPR +2023-10-03 12:35:00,2.958,2.958,2.958,2.958,100.0,CAPR +2023-10-03 12:34:00,2.97,2.97,2.97,2.97,200.0,CAPR +2023-10-03 12:33:00,2.969,2.969,2.94,2.94,1761.0,CAPR +2023-10-03 12:32:00,2.97,2.97,2.97,2.97,113.0,CAPR +2023-10-03 12:31:00,2.95,2.95,2.95,2.95,2001.0,CAPR +2023-10-03 12:30:00,2.95,2.97,2.95,2.95,19102.0,CAPR +2023-10-03 12:29:00,2.945,2.95,2.945,2.95,800.0,CAPR +2023-10-03 12:28:00,2.95,2.95,2.95,2.95,8920.0,CAPR +2023-10-03 12:27:00,2.94,2.94,2.94,2.94,500.0,CAPR +2023-10-03 12:26:00,2.97,2.97,2.96,2.96,4299.0,CAPR +2023-10-03 12:25:00,2.95,2.96,2.95,2.96,1751.0,CAPR +2023-10-03 12:22:00,2.945,2.96,2.945,2.96,4978.0,CAPR +2023-10-03 12:21:00,2.959,2.959,2.959,2.959,250.0,CAPR +2023-10-03 12:19:00,2.956,2.956,2.939,2.939,978.0,CAPR +2023-10-03 12:17:00,2.93,2.96,2.92,2.955,8072.0,CAPR +2023-10-03 12:16:00,2.925,2.928,2.925,2.928,2708.0,CAPR +2023-10-03 12:15:00,2.915,2.915,2.915,2.915,200.0,CAPR +2023-10-03 12:14:00,2.9,2.94,2.9,2.94,2933.0,CAPR +2023-10-03 12:13:00,2.9,2.9,2.9,2.9,2218.0,CAPR +2023-10-03 12:12:00,2.91,2.92,2.91,2.92,3500.0,CAPR +2023-10-03 12:11:00,2.91,2.917,2.91,2.917,1025.0,CAPR +2023-10-03 12:10:00,2.918,2.918,2.918,2.918,125.0,CAPR +2023-10-03 12:09:00,2.901,2.901,2.901,2.901,490.0,CAPR +2023-10-03 12:07:00,2.9,2.92,2.89,2.9,1777.0,CAPR +2023-10-03 12:06:00,2.916,2.916,2.916,2.916,5090.0,CAPR +2023-10-03 12:05:00,2.884,2.9,2.88,2.9,2212.0,CAPR +2023-10-03 12:04:00,2.88,2.89,2.88,2.89,5200.0,CAPR +2023-10-03 12:03:00,2.89,2.89,2.89,2.89,100.0,CAPR +2023-10-03 12:02:00,2.84,2.88,2.84,2.86,2286.0,CAPR +2023-10-03 12:01:00,2.82,2.84,2.82,2.83,84820.0,CAPR +2023-10-03 11:59:00,2.81,2.82,2.81,2.82,6188.0,CAPR +2023-10-03 11:58:00,2.805,2.806,2.805,2.806,589.0,CAPR +2023-10-03 11:57:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-03 11:55:00,2.805,2.81,2.805,2.81,850.0,CAPR +2023-10-03 11:54:00,2.8,2.8,2.8,2.8,4811.0,CAPR +2023-10-03 11:53:00,2.79,2.795,2.785,2.79,1101.0,CAPR +2023-10-03 11:52:00,2.79,2.79,2.79,2.79,2915.0,CAPR +2023-10-03 11:51:00,2.785,2.785,2.785,2.785,126.0,CAPR +2023-10-03 11:49:00,2.79,2.79,2.79,2.79,792.0,CAPR +2023-10-03 11:47:00,2.78,2.78,2.78,2.78,600.0,CAPR +2023-10-03 11:42:00,2.785,2.79,2.785,2.79,5439.0,CAPR +2023-10-03 11:41:00,2.784,2.784,2.784,2.784,280.0,CAPR +2023-10-03 11:40:00,2.789,2.79,2.789,2.79,526.0,CAPR +2023-10-03 11:38:00,2.79,2.79,2.79,2.79,135.0,CAPR +2023-10-03 11:36:00,2.785,2.785,2.785,2.785,291.0,CAPR +2023-10-03 11:35:00,2.78,2.78,2.78,2.78,197.0,CAPR +2023-10-03 11:33:00,2.785,2.79,2.785,2.788,3665.0,CAPR +2023-10-03 11:32:00,2.78,2.789,2.78,2.789,7014.0,CAPR +2023-10-03 11:31:00,2.81,2.81,2.786,2.786,4191.0,CAPR +2023-10-03 11:28:00,2.81,2.81,2.81,2.81,100.0,CAPR +2023-10-03 11:27:00,2.835,2.835,2.81,2.81,2659.0,CAPR +2023-10-03 11:26:00,2.83,2.83,2.83,2.83,310.0,CAPR +2023-10-03 11:24:00,2.831,2.831,2.831,2.831,105.0,CAPR +2023-10-03 11:23:00,2.83,2.835,2.83,2.835,1105.0,CAPR +2023-10-03 11:22:00,2.834,2.835,2.834,2.835,255.0,CAPR +2023-10-03 11:21:00,2.84,2.84,2.84,2.84,5057.0,CAPR +2023-10-03 11:19:00,2.85,2.85,2.85,2.85,577.0,CAPR +2023-10-03 11:18:00,2.85,2.85,2.85,2.85,2158.0,CAPR +2023-10-03 11:17:00,2.855,2.855,2.85,2.852,5683.0,CAPR +2023-10-03 11:15:00,2.83,2.86,2.83,2.85,12208.0,CAPR +2023-10-03 11:14:00,2.81,2.83,2.81,2.825,10606.0,CAPR +2023-10-03 11:13:00,2.815,2.82,2.815,2.817,1061.0,CAPR +2023-10-03 11:10:00,2.82,2.82,2.82,2.82,612.0,CAPR +2023-10-03 11:09:00,2.82,2.82,2.82,2.82,511.0,CAPR +2023-10-03 11:07:00,2.819,2.82,2.819,2.82,1028.0,CAPR +2023-10-03 11:06:00,2.82,2.83,2.82,2.83,1398.0,CAPR +2023-10-03 11:05:00,2.837,2.84,2.83,2.83,6526.0,CAPR +2023-10-03 11:04:00,2.84,2.845,2.83,2.83,4363.0,CAPR +2023-10-03 11:03:00,2.87,2.875,2.85,2.85,5193.0,CAPR +2023-10-03 11:02:00,2.88,2.88,2.875,2.88,12459.0,CAPR +2023-10-03 11:01:00,2.879,2.88,2.87,2.88,6785.0,CAPR +2023-10-03 11:00:00,2.875,2.88,2.872,2.875,4509.0,CAPR +2023-10-03 10:56:00,2.875,2.88,2.875,2.88,10040.0,CAPR +2023-10-03 10:55:00,2.879,2.88,2.87,2.88,1300.0,CAPR +2023-10-03 10:49:00,2.879,2.879,2.879,2.879,162.0,CAPR +2023-10-03 10:47:00,2.88,2.88,2.88,2.88,1844.0,CAPR +2023-10-03 10:46:00,2.88,2.88,2.88,2.88,105.0,CAPR +2023-10-03 10:45:00,2.875,2.88,2.871,2.88,6845.0,CAPR +2023-10-03 10:43:00,2.875,2.88,2.875,2.88,2736.0,CAPR +2023-10-03 10:42:00,2.875,2.875,2.875,2.875,1649.0,CAPR +2023-10-03 10:37:00,2.878,2.88,2.87,2.88,4273.0,CAPR +2023-10-03 10:36:00,2.875,2.875,2.875,2.875,615.0,CAPR +2023-10-03 10:35:00,2.88,2.88,2.87,2.87,316.0,CAPR +2023-10-03 10:34:00,2.87,2.87,2.86,2.86,3011.0,CAPR +2023-10-03 10:33:00,2.9,2.9,2.88,2.88,7616.0,CAPR +2023-10-03 10:31:00,2.91,2.91,2.91,2.91,200.0,CAPR +2023-10-03 10:29:00,2.91,2.91,2.91,2.91,133.0,CAPR +2023-10-03 10:28:00,2.91,2.92,2.91,2.92,1153.0,CAPR +2023-10-03 10:24:00,2.905,2.91,2.905,2.909,5085.0,CAPR +2023-10-03 10:23:00,2.905,2.91,2.9,2.91,5108.0,CAPR +2023-10-03 10:22:00,2.905,2.905,2.905,2.905,100.0,CAPR +2023-10-03 10:21:00,2.9,2.908,2.9,2.905,900.0,CAPR +2023-10-03 10:20:00,2.905,2.908,2.905,2.908,601.0,CAPR +2023-10-03 10:18:00,2.9,2.91,2.9,2.91,268.0,CAPR +2023-10-03 10:17:00,2.935,2.935,2.9,2.9,1367.0,CAPR +2023-10-03 10:16:00,2.939,2.939,2.935,2.935,2217.0,CAPR +2023-10-03 10:11:00,2.939,2.939,2.939,2.939,100.0,CAPR +2023-10-03 10:10:00,2.939,2.939,2.939,2.939,112.0,CAPR +2023-10-03 10:07:00,2.94,2.94,2.935,2.935,457.0,CAPR +2023-10-03 10:06:00,2.939,2.939,2.939,2.939,502.0,CAPR +2023-10-03 10:05:00,2.935,2.935,2.935,2.935,103.0,CAPR +2023-10-03 10:04:00,2.93,2.94,2.93,2.935,7385.0,CAPR +2023-10-03 10:03:00,2.93,2.94,2.93,2.94,1905.0,CAPR +2023-10-03 10:02:00,2.93,2.945,2.925,2.93,2982.0,CAPR +2023-10-03 10:01:00,2.92,2.92,2.92,2.92,1027.0,CAPR +2023-10-03 10:00:00,2.91,2.928,2.91,2.92,1201.0,CAPR +2023-10-03 09:59:00,2.942,2.942,2.92,2.929,2708.0,CAPR +2023-10-03 09:58:00,2.975,2.975,2.95,2.95,8181.0,CAPR +2023-10-03 09:57:00,2.97,2.97,2.97,2.97,162.0,CAPR +2023-10-03 09:56:00,2.975,2.975,2.975,2.975,352.0,CAPR +2023-10-03 09:54:00,2.979,2.98,2.979,2.98,1325.0,CAPR +2023-10-03 09:52:00,2.975,2.975,2.975,2.975,355.0,CAPR +2023-10-03 09:50:00,2.975,2.98,2.975,2.975,708.0,CAPR +2023-10-03 09:49:00,2.975,2.975,2.975,2.975,800.0,CAPR +2023-10-03 09:48:00,2.975,2.98,2.975,2.98,3587.0,CAPR +2023-10-03 09:47:00,2.98,2.98,2.97,2.97,612.0,CAPR +2023-10-03 09:46:00,2.975,2.975,2.975,2.975,1602.0,CAPR +2023-10-03 09:45:00,2.97,2.97,2.97,2.97,152.0,CAPR +2023-10-03 09:43:00,2.975,2.98,2.975,2.978,954.0,CAPR +2023-10-03 09:42:00,3.005,3.005,2.97,2.97,14886.0,CAPR +2023-10-03 09:41:00,3.006,3.006,3.006,3.006,214.0,CAPR +2023-10-03 09:39:00,3.001,3.001,3.001,3.001,107.0,CAPR +2023-10-03 09:37:00,3.001,3.001,3.001,3.001,1025.0,CAPR +2023-10-03 09:35:00,3.0,3.0,3.0,3.0,420.0,CAPR +2023-10-03 09:34:00,3.0,3.0,3.0,3.0,132.0,CAPR +2023-10-03 09:33:00,3.019,3.019,3.0,3.0,1916.0,CAPR +2023-10-03 09:32:00,3.02,3.02,3.0,3.0,11741.0,CAPR +2023-10-03 09:31:00,3.02,3.02,3.02,3.02,414.0,CAPR +2023-10-03 09:30:00,3.04,3.04,3.04,3.04,2844.0,CAPR +2023-10-03 09:28:00,3.03,3.03,3.03,3.03,7.0,CAPR +2023-10-03 09:27:00,3.03,3.03,3.03,3.03,7.0,CAPR +2023-10-03 09:25:00,3.03,3.04,3.03,3.04,96.0,CAPR +2023-10-03 09:20:00,3.038,3.038,3.038,3.038,100.0,CAPR +2023-10-03 09:15:00,3.01,3.01,3.01,3.01,2.0,CAPR +2023-10-03 09:08:00,3.01,3.01,3.01,3.01,3.0,CAPR +2023-10-03 09:04:00,3.03,3.03,3.01,3.01,8489.0,CAPR +2023-10-03 08:52:00,3.01,3.01,3.01,3.01,22.0,CAPR +2023-10-03 08:51:00,3.011,3.011,3.011,3.011,1.0,CAPR +2023-10-03 08:50:00,3.01,3.01,3.01,3.01,28.0,CAPR +2023-10-03 08:49:00,3.02,3.02,3.01,3.01,408.0,CAPR +2023-10-03 08:44:00,3.02,3.02,3.02,3.02,20.0,CAPR +2023-10-03 08:42:00,3.01,3.01,3.01,3.01,10.0,CAPR +2023-10-03 08:40:00,3.02,3.04,3.011,3.04,265.0,CAPR +2023-10-03 08:39:00,3.08,3.08,3.08,3.08,700.0,CAPR +2023-10-03 08:32:00,3.01,3.01,3.01,3.01,32.0,CAPR +2023-10-03 08:17:00,3.0,3.0,3.0,3.0,1181.0,CAPR +2023-10-03 08:16:00,2.97,2.99,2.97,2.99,418.0,CAPR +2023-10-03 08:15:00,2.98,2.98,2.98,2.98,550.0,CAPR +2023-10-03 08:06:00,2.99,2.99,2.99,2.99,1.0,CAPR +2023-10-03 08:02:00,2.9,2.95,2.88,2.9,614.0,CAPR +2023-10-03 08:01:00,2.87,2.93,2.86,2.88,641.0,CAPR +2023-10-03 08:00:00,2.98,2.98,2.98,2.98,3625.0,CAPR +2023-10-03 07:25:00,2.98,2.98,2.98,2.98,375.0,CAPR +2023-10-03 07:17:00,2.99,2.99,2.99,2.99,1.0,CAPR +2023-10-03 07:14:00,2.98,2.98,2.98,2.98,454.0,CAPR +2023-10-03 07:07:00,2.98,2.98,2.98,2.98,293.0,CAPR +2023-10-03 07:00:00,2.99,2.99,2.99,2.99,300.0,CAPR +2023-10-03 06:50:00,2.99,2.99,2.99,2.99,5.0,CAPR +2023-10-03 06:49:00,2.98,2.98,2.98,2.98,54.0,CAPR +2023-10-03 06:18:00,2.97,2.97,2.97,2.97,402.0,CAPR +2023-10-03 05:41:00,2.99,2.99,2.98,2.99,401.0,CAPR +2023-10-03 05:02:00,2.97,2.97,2.97,2.97,150.0,CAPR +2023-10-03 04:55:00,2.97,2.97,2.97,2.97,1.0,CAPR +2023-10-03 04:26:00,2.97,2.97,2.97,2.97,13.0,CAPR +2023-10-03 04:23:00,2.98,2.98,2.9,2.9,155.0,CAPR +2023-10-03 04:07:00,2.96,2.97,2.89,2.97,5752.0,CAPR +2023-10-02 18:43:00,2.951,2.951,2.95,2.95,186.0,CAPR +2023-10-02 18:42:00,3.0,3.0,3.0,3.0,2241.0,CAPR +2023-10-02 18:16:00,3.0,3.0,3.0,3.0,50.0,CAPR +2023-10-02 17:45:00,3.04,3.04,3.04,3.04,8.0,CAPR +2023-10-02 17:42:00,3.03,3.03,3.03,3.03,5.0,CAPR +2023-10-02 17:37:00,3.0,3.0,3.0,3.0,100.0,CAPR +2023-10-02 17:27:00,3.04,3.04,3.04,3.04,50.0,CAPR +2023-10-02 17:26:00,3.0,3.0,3.0,3.0,73.0,CAPR +2023-10-02 17:20:00,3.03,3.03,3.03,3.03,3.0,CAPR +2023-10-02 17:19:00,3.03,3.03,3.03,3.03,10.0,CAPR +2023-10-02 17:14:00,3.02,3.02,3.01,3.01,325.0,CAPR +2023-10-02 17:05:00,3.05,3.05,3.05,3.05,300.0,CAPR +2023-10-02 17:04:00,3.05,3.05,3.05,3.05,200.0,CAPR +2023-10-02 16:50:00,3.05,3.05,3.05,3.05,150.0,CAPR +2023-10-02 16:45:00,3.04,3.04,3.04,3.04,1.0,CAPR +2023-10-02 16:41:00,3.0,3.0,3.0,3.0,94.0,CAPR +2023-10-02 16:33:00,3.04,3.04,3.04,3.04,4.0,CAPR +2023-10-02 16:22:00,3.0,3.0,3.0,3.0,42.0,CAPR +2023-10-02 16:06:00,3.0,3.0,3.0,3.0,250.0,CAPR +2023-10-02 16:03:00,3.05,3.05,3.05,3.05,10.0,CAPR +2023-10-02 16:02:00,3.04,3.05,3.04,3.05,4.0,CAPR +2023-10-02 16:01:00,2.96,3.04,2.96,3.04,2.0,CAPR +2023-10-02 16:00:00,2.975,2.975,2.97,2.97,11004.0,CAPR +2023-10-02 15:59:00,2.969,2.98,2.965,2.975,10197.0,CAPR +2023-10-02 15:58:00,2.97,2.97,2.96,2.968,3916.0,CAPR +2023-10-02 15:57:00,2.96,2.97,2.95,2.95,4159.0,CAPR +2023-10-02 15:56:00,2.97,2.98,2.95,2.95,11144.0,CAPR +2023-10-02 15:55:00,2.965,2.97,2.96,2.97,7024.0,CAPR +2023-10-02 15:54:00,2.96,2.965,2.96,2.96,7904.0,CAPR +2023-10-02 15:53:00,2.96,2.97,2.96,2.965,1966.0,CAPR +2023-10-02 15:52:00,2.96,2.965,2.96,2.965,839.0,CAPR +2023-10-02 15:51:00,2.96,2.965,2.95,2.95,4044.0,CAPR +2023-10-02 15:50:00,2.965,2.97,2.96,2.97,1607.0,CAPR +2023-10-02 15:49:00,2.97,2.975,2.96,2.97,2048.0,CAPR +2023-10-02 15:48:00,2.97,2.98,2.97,2.97,2765.0,CAPR +2023-10-02 15:47:00,2.97,2.979,2.97,2.975,737.0,CAPR +2023-10-02 15:46:00,2.961,2.98,2.96,2.97,3955.0,CAPR +2023-10-02 15:45:00,2.97,2.97,2.97,2.97,681.0,CAPR +2023-10-02 15:44:00,2.97,2.98,2.97,2.979,518.0,CAPR +2023-10-02 15:43:00,2.98,2.98,2.98,2.98,108.0,CAPR +2023-10-02 15:42:00,2.97,2.97,2.97,2.97,100.0,CAPR +2023-10-02 15:41:00,2.97,2.97,2.97,2.97,214.0,CAPR +2023-10-02 15:40:00,2.96,2.96,2.955,2.96,7465.0,CAPR +2023-10-02 15:39:00,2.955,2.96,2.955,2.96,5424.0,CAPR +2023-10-02 15:38:00,2.96,2.96,2.95,2.95,2375.0,CAPR +2023-10-02 15:37:00,2.97,2.97,2.96,2.96,2470.0,CAPR +2023-10-02 15:36:00,2.97,2.97,2.97,2.97,216.0,CAPR +2023-10-02 15:35:00,2.975,2.975,2.97,2.975,1473.0,CAPR +2023-10-02 15:34:00,2.975,2.975,2.975,2.975,101.0,CAPR +2023-10-02 15:33:00,2.975,2.975,2.97,2.975,2264.0,CAPR +2023-10-02 15:31:00,2.99,2.99,2.99,2.99,100.0,CAPR +2023-10-02 15:30:00,2.98,2.98,2.97,2.98,1414.0,CAPR +2023-10-02 15:29:00,2.99,2.99,2.99,2.99,157.0,CAPR +2023-10-02 15:28:00,2.971,2.99,2.971,2.99,18756.0,CAPR +2023-10-02 15:27:00,2.971,2.971,2.971,2.971,157.0,CAPR +2023-10-02 15:26:00,2.98,2.98,2.98,2.98,798.0,CAPR +2023-10-02 15:25:00,2.98,2.98,2.97,2.97,3487.0,CAPR +2023-10-02 15:24:00,2.98,2.99,2.98,2.99,211.0,CAPR +2023-10-02 15:23:00,2.99,2.99,2.99,2.99,5000.0,CAPR +2023-10-02 15:21:00,2.99,2.99,2.99,2.99,724.0,CAPR +2023-10-02 15:20:00,2.98,2.99,2.97,2.99,446.0,CAPR +2023-10-02 15:19:00,2.99,2.99,2.977,2.977,7970.0,CAPR +2023-10-02 15:18:00,2.98,2.99,2.98,2.98,4587.0,CAPR +2023-10-02 15:17:00,2.98,2.98,2.979,2.98,3228.0,CAPR +2023-10-02 15:16:00,2.995,2.995,2.97,2.97,13034.0,CAPR +2023-10-02 15:15:00,2.995,2.995,2.99,2.995,1440.0,CAPR +2023-10-02 15:14:00,3.0,3.0,2.99,2.995,4556.0,CAPR +2023-10-02 15:13:00,2.999,3.0,2.999,3.0,800.0,CAPR +2023-10-02 15:12:00,3.0,3.0,3.0,3.0,1018.0,CAPR +2023-10-02 15:10:00,3.0,3.0,3.0,3.0,745.0,CAPR +2023-10-02 15:09:00,3.0,3.0,3.0,3.0,100.0,CAPR +2023-10-02 15:08:00,3.0,3.0,2.995,2.999,9860.0,CAPR +2023-10-02 15:07:00,2.995,2.995,2.995,2.995,206.0,CAPR +2023-10-02 15:06:00,2.995,2.995,2.995,2.995,1211.0,CAPR +2023-10-02 15:03:00,2.999,3.0,2.999,2.999,302.0,CAPR +2023-10-02 15:02:00,3.025,3.025,2.99,3.0,6797.0,CAPR +2023-10-02 15:01:00,3.03,3.03,3.03,3.03,334.0,CAPR +2023-10-02 15:00:00,3.025,3.025,3.025,3.025,362.0,CAPR +2023-10-02 14:59:00,3.025,3.025,3.025,3.025,100.0,CAPR +2023-10-02 14:58:00,3.02,3.02,3.02,3.02,100.0,CAPR +2023-10-02 14:56:00,3.02,3.02,3.02,3.02,100.0,CAPR +2023-10-02 14:54:00,3.015,3.015,3.015,3.015,100.0,CAPR +2023-10-02 14:52:00,3.02,3.02,3.015,3.015,933.0,CAPR +2023-10-02 14:50:00,3.015,3.015,3.015,3.015,100.0,CAPR +2023-10-02 14:48:00,3.015,3.015,3.015,3.015,100.0,CAPR +2023-10-02 14:46:00,3.0,3.03,3.0,3.03,7536.0,CAPR +2023-10-02 14:45:00,3.0,3.0,3.0,3.0,112.0,CAPR +2023-10-02 14:43:00,3.0,3.0,2.999,2.999,4305.0,CAPR +2023-10-02 14:42:00,2.999,2.999,2.998,2.998,2000.0,CAPR +2023-10-02 14:41:00,3.0,3.0,3.0,3.0,525.0,CAPR +2023-10-02 14:39:00,2.995,2.995,2.995,2.995,175.0,CAPR +2023-10-02 14:38:00,3.0,3.0,2.999,2.999,400.0,CAPR +2023-10-02 14:37:00,3.005,3.005,2.99,2.99,4301.0,CAPR +2023-10-02 14:36:00,3.0,3.005,3.0,3.0,6668.0,CAPR +2023-10-02 14:35:00,3.005,3.005,3.005,3.005,300.0,CAPR +2023-10-02 14:34:00,3.005,3.005,3.005,3.005,100.0,CAPR +2023-10-02 14:33:00,3.0,3.005,3.0,3.005,200.0,CAPR +2023-10-02 14:32:00,3.009,3.009,3.005,3.005,2050.0,CAPR +2023-10-02 14:30:00,3.0,3.005,3.0,3.005,2948.0,CAPR +2023-10-02 14:29:00,3.01,3.01,3.0,3.0,8641.0,CAPR +2023-10-02 14:26:00,3.015,3.015,3.015,3.015,300.0,CAPR +2023-10-02 14:23:00,3.015,3.019,3.015,3.015,1980.0,CAPR +2023-10-02 14:22:00,3.025,3.025,3.01,3.015,1373.0,CAPR +2023-10-02 14:21:00,3.025,3.025,3.025,3.025,450.0,CAPR +2023-10-02 14:20:00,3.025,3.025,3.025,3.025,187.0,CAPR +2023-10-02 14:18:00,3.03,3.03,3.025,3.025,1850.0,CAPR +2023-10-02 14:16:00,3.025,3.025,3.02,3.025,1500.0,CAPR +2023-10-02 14:15:00,3.03,3.034,3.025,3.025,4501.0,CAPR +2023-10-02 14:09:00,3.015,3.04,3.015,3.03,5918.0,CAPR +2023-10-02 14:07:00,3.019,3.019,3.019,3.019,1000.0,CAPR +2023-10-02 14:06:00,3.019,3.019,3.019,3.019,500.0,CAPR +2023-10-02 14:03:00,3.035,3.035,3.015,3.015,2616.0,CAPR +2023-10-02 14:01:00,3.035,3.035,3.035,3.035,150.0,CAPR +2023-10-02 14:00:00,3.04,3.04,3.035,3.035,200.0,CAPR +2023-10-02 13:59:00,3.035,3.04,3.035,3.04,648.0,CAPR +2023-10-02 13:56:00,3.035,3.05,3.035,3.05,573.0,CAPR +2023-10-02 13:55:00,3.035,3.04,3.035,3.04,400.0,CAPR +2023-10-02 13:54:00,3.03,3.04,3.03,3.035,1597.0,CAPR +2023-10-02 13:53:00,3.035,3.035,3.035,3.035,100.0,CAPR +2023-10-02 13:52:00,3.046,3.046,3.03,3.03,600.0,CAPR +2023-10-02 13:48:00,3.04,3.04,3.04,3.04,464.0,CAPR +2023-10-02 13:43:00,3.05,3.05,3.04,3.045,950.0,CAPR +2023-10-02 13:41:00,3.025,3.05,3.025,3.035,6199.0,CAPR +2023-10-02 13:39:00,3.03,3.03,3.025,3.025,8020.0,CAPR +2023-10-02 13:38:00,3.04,3.04,3.03,3.03,1210.0,CAPR +2023-10-02 13:37:00,3.05,3.05,3.045,3.045,2098.0,CAPR +2023-10-02 13:31:00,3.04,3.05,3.04,3.04,3934.0,CAPR +2023-10-02 13:29:00,3.055,3.055,3.035,3.035,700.0,CAPR +2023-10-02 13:28:00,3.025,3.03,3.025,3.03,5375.0,CAPR +2023-10-02 13:27:00,3.028,3.028,3.028,3.028,160.0,CAPR +2023-10-02 13:24:00,3.02,3.02,3.02,3.02,921.0,CAPR +2023-10-02 13:22:00,3.021,3.021,3.02,3.02,300.0,CAPR +2023-10-02 13:21:00,3.01,3.03,3.01,3.03,809.0,CAPR +2023-10-02 13:20:00,3.031,3.031,3.02,3.02,1057.0,CAPR +2023-10-02 13:19:00,3.04,3.04,3.03,3.03,225.0,CAPR +2023-10-02 13:18:00,3.075,3.075,3.06,3.06,1696.0,CAPR +2023-10-02 13:17:00,3.08,3.08,3.08,3.08,380.0,CAPR +2023-10-02 13:15:00,3.075,3.075,3.075,3.075,113.0,CAPR +2023-10-02 13:14:00,3.075,3.08,3.075,3.08,1845.0,CAPR +2023-10-02 13:13:00,3.07,3.075,3.07,3.07,3900.0,CAPR +2023-10-02 13:11:00,3.08,3.08,3.08,3.08,202.0,CAPR +2023-10-02 13:10:00,3.07,3.07,3.07,3.07,650.0,CAPR +2023-10-02 13:09:00,3.07,3.07,3.07,3.07,910.0,CAPR +2023-10-02 13:08:00,3.07,3.07,3.07,3.07,835.0,CAPR +2023-10-02 13:07:00,3.07,3.08,3.07,3.07,20989.0,CAPR +2023-10-02 13:06:00,3.06,3.07,3.06,3.07,1095.0,CAPR +2023-10-02 13:05:00,3.05,3.06,3.04,3.06,1404.0,CAPR +2023-10-02 13:04:00,3.035,3.039,3.035,3.039,950.0,CAPR +2023-10-02 12:59:00,3.015,3.03,3.015,3.02,10120.0,CAPR +2023-10-02 12:58:00,3.02,3.02,3.02,3.02,164.0,CAPR +2023-10-02 12:51:00,3.04,3.04,3.02,3.02,5928.0,CAPR +2023-10-02 12:50:00,3.059,3.059,3.05,3.05,251.0,CAPR +2023-10-02 12:49:00,3.07,3.07,3.07,3.07,3034.0,CAPR +2023-10-02 12:48:00,3.07,3.07,3.07,3.07,100.0,CAPR +2023-10-02 12:46:00,3.07,3.07,3.07,3.07,527.0,CAPR +2023-10-02 12:45:00,3.075,3.075,3.07,3.07,1000.0,CAPR +2023-10-02 12:44:00,3.06,3.06,3.05,3.05,2637.0,CAPR +2023-10-02 12:43:00,3.06,3.065,3.06,3.065,600.0,CAPR +2023-10-02 12:42:00,3.07,3.07,3.07,3.07,400.0,CAPR +2023-10-02 12:41:00,3.065,3.065,3.065,3.065,398.0,CAPR +2023-10-02 12:40:00,3.06,3.069,3.06,3.069,400.0,CAPR +2023-10-02 12:39:00,3.07,3.07,3.07,3.07,13129.0,CAPR +2023-10-02 12:38:00,3.05,3.07,3.046,3.06,4595.0,CAPR +2023-10-02 12:36:00,3.07,3.07,3.06,3.06,1196.0,CAPR +2023-10-02 12:35:00,3.049,3.07,3.049,3.06,4842.0,CAPR +2023-10-02 12:32:00,3.04,3.06,3.04,3.06,599.0,CAPR +2023-10-02 12:28:00,3.06,3.06,3.05,3.05,1646.0,CAPR +2023-10-02 12:27:00,3.04,3.04,3.04,3.04,156.0,CAPR +2023-10-02 12:26:00,3.01,3.03,3.01,3.03,1176.0,CAPR +2023-10-02 12:25:00,3.06,3.06,3.05,3.05,1699.0,CAPR +2023-10-02 12:24:00,3.07,3.075,3.07,3.075,5117.0,CAPR +2023-10-02 12:23:00,3.07,3.07,3.07,3.07,630.0,CAPR +2023-10-02 12:22:00,3.08,3.08,3.065,3.07,1915.0,CAPR +2023-10-02 12:21:00,3.07,3.07,3.06,3.06,746.0,CAPR +2023-10-02 12:19:00,3.055,3.06,3.055,3.06,4134.0,CAPR +2023-10-02 12:18:00,3.055,3.055,3.055,3.055,200.0,CAPR +2023-10-02 12:17:00,3.065,3.065,3.055,3.055,1816.0,CAPR +2023-10-02 12:16:00,3.07,3.07,3.06,3.06,201.0,CAPR +2023-10-02 12:15:00,3.06,3.065,3.06,3.065,351.0,CAPR +2023-10-02 12:14:00,3.07,3.07,3.064,3.064,1850.0,CAPR +2023-10-02 12:13:00,3.065,3.07,3.065,3.07,1040.0,CAPR +2023-10-02 12:11:00,3.07,3.07,3.06,3.06,440.0,CAPR +2023-10-02 12:10:00,3.06,3.065,3.06,3.065,210.0,CAPR +2023-10-02 12:09:00,3.065,3.065,3.065,3.065,138.0,CAPR +2023-10-02 12:08:00,3.07,3.07,3.065,3.065,1648.0,CAPR +2023-10-02 12:07:00,3.06,3.07,3.052,3.065,6750.0,CAPR +2023-10-02 12:06:00,3.045,3.07,3.045,3.06,10696.0,CAPR +2023-10-02 12:05:00,3.05,3.05,3.04,3.05,7109.0,CAPR +2023-10-02 12:04:00,3.04,3.05,3.04,3.05,333.0,CAPR +2023-10-02 12:03:00,3.03,3.041,3.03,3.041,1174.0,CAPR +2023-10-02 12:02:00,3.015,3.03,3.015,3.03,2308.0,CAPR +2023-10-02 12:01:00,3.01,3.02,3.01,3.01,312.0,CAPR +2023-10-02 12:00:00,3.015,3.015,3.015,3.015,276.0,CAPR +2023-10-02 11:59:00,3.02,3.02,3.01,3.01,803.0,CAPR +2023-10-02 11:58:00,3.02,3.02,3.018,3.02,9796.0,CAPR +2023-10-02 11:57:00,3.01,3.01,3.01,3.01,735.0,CAPR +2023-10-02 11:56:00,3.02,3.02,3.02,3.02,4500.0,CAPR +2023-10-02 11:54:00,3.015,3.02,3.015,3.02,658.0,CAPR +2023-10-02 11:53:00,3.015,3.015,3.015,3.015,542.0,CAPR +2023-10-02 11:51:00,3.02,3.02,3.02,3.02,2637.0,CAPR +2023-10-02 11:50:00,3.011,3.02,3.011,3.019,2412.0,CAPR +2023-10-02 11:48:00,3.02,3.02,3.018,3.018,761.0,CAPR +2023-10-02 11:47:00,3.019,3.02,3.016,3.016,2548.0,CAPR +2023-10-02 11:46:00,3.005,3.008,3.005,3.008,2757.0,CAPR +2023-10-02 11:45:00,3.009,3.009,3.009,3.009,135.0,CAPR +2023-10-02 11:44:00,3.009,3.009,3.009,3.009,358.0,CAPR +2023-10-02 11:43:00,3.01,3.01,3.005,3.005,1292.0,CAPR +2023-10-02 11:42:00,3.03,3.03,3.025,3.028,1100.0,CAPR +2023-10-02 11:41:00,3.03,3.03,3.03,3.03,489.0,CAPR +2023-10-02 11:40:00,3.01,3.04,3.01,3.04,989.0,CAPR +2023-10-02 11:39:00,3.01,3.025,3.01,3.025,4155.0,CAPR +2023-10-02 11:38:00,3.015,3.015,3.001,3.005,1907.0,CAPR +2023-10-02 11:36:00,2.99,3.0,2.95,2.956,14583.0,CAPR +2023-10-02 11:35:00,3.05,3.059,2.941,2.995,48528.0,CAPR +2023-10-02 11:34:00,3.05,3.05,3.05,3.05,6592.0,CAPR +2023-10-02 11:33:00,3.05,3.055,3.05,3.055,1152.0,CAPR +2023-10-02 11:32:00,3.06,3.06,3.05,3.05,2941.0,CAPR +2023-10-02 11:31:00,3.065,3.065,3.065,3.065,115.0,CAPR +2023-10-02 11:30:00,3.07,3.07,3.07,3.07,553.0,CAPR +2023-10-02 11:29:00,3.07,3.073,3.07,3.073,845.0,CAPR +2023-10-02 11:28:00,3.073,3.079,3.07,3.07,1746.0,CAPR +2023-10-02 11:27:00,3.082,3.082,3.075,3.08,3565.0,CAPR +2023-10-02 11:26:00,3.085,3.09,3.08,3.08,1912.0,CAPR +2023-10-02 11:24:00,3.08,3.09,3.08,3.09,4857.0,CAPR +2023-10-02 11:23:00,3.085,3.09,3.08,3.09,4775.0,CAPR +2023-10-02 11:22:00,3.08,3.085,3.08,3.08,387.0,CAPR +2023-10-02 11:21:00,3.09,3.09,3.09,3.09,190.0,CAPR +2023-10-02 11:20:00,3.085,3.085,3.085,3.085,217.0,CAPR +2023-10-02 11:19:00,3.09,3.09,3.08,3.08,800.0,CAPR +2023-10-02 11:18:00,3.09,3.09,3.085,3.085,2171.0,CAPR +2023-10-02 11:16:00,3.1,3.1,3.1,3.1,176.0,CAPR +2023-10-02 11:15:00,3.091,3.1,3.091,3.1,620.0,CAPR +2023-10-02 11:14:00,3.105,3.105,3.09,3.09,5294.0,CAPR +2023-10-02 11:13:00,3.105,3.105,3.105,3.105,647.0,CAPR +2023-10-02 11:12:00,3.109,3.11,3.109,3.11,616.0,CAPR +2023-10-02 11:11:00,3.11,3.11,3.101,3.101,1493.0,CAPR +2023-10-02 11:10:00,3.116,3.116,3.111,3.115,2098.0,CAPR +2023-10-02 11:09:00,3.12,3.12,3.12,3.12,6732.0,CAPR +2023-10-02 11:08:00,3.11,3.11,3.105,3.11,1777.0,CAPR +2023-10-02 11:07:00,3.11,3.11,3.11,3.11,600.0,CAPR +2023-10-02 11:06:00,3.1,3.11,3.1,3.11,343.0,CAPR +2023-10-02 11:05:00,3.115,3.115,3.1,3.1,4374.0,CAPR +2023-10-02 11:04:00,3.12,3.12,3.119,3.12,1402.0,CAPR +2023-10-02 11:03:00,3.13,3.13,3.12,3.12,2280.0,CAPR +2023-10-02 11:02:00,3.13,3.13,3.13,3.13,540.0,CAPR +2023-10-02 11:01:00,3.13,3.13,3.12,3.13,5830.0,CAPR +2023-10-02 11:00:00,3.13,3.13,3.12,3.13,1543.0,CAPR +2023-10-02 10:59:00,3.13,3.13,3.12,3.12,636.0,CAPR +2023-10-02 10:58:00,3.13,3.13,3.13,3.13,7367.0,CAPR +2023-10-02 10:57:00,3.13,3.13,3.13,3.13,254.0,CAPR +2023-10-02 10:56:00,3.12,3.14,3.12,3.12,3819.0,CAPR +2023-10-02 10:55:00,3.14,3.14,3.13,3.13,12057.0,CAPR +2023-10-02 10:54:00,3.13,3.13,3.13,3.13,106.0,CAPR +2023-10-02 10:53:00,3.13,3.137,3.13,3.137,4382.0,CAPR +2023-10-02 10:52:00,3.136,3.138,3.136,3.138,1301.0,CAPR +2023-10-02 10:51:00,3.16,3.16,3.12,3.12,9935.0,CAPR +2023-10-02 10:50:00,3.167,3.167,3.165,3.165,755.0,CAPR +2023-10-02 10:49:00,3.164,3.17,3.16,3.17,1482.0,CAPR +2023-10-02 10:48:00,3.165,3.165,3.16,3.16,1744.0,CAPR +2023-10-02 10:47:00,3.2,3.2,3.18,3.18,6128.0,CAPR +2023-10-02 10:46:00,3.19,3.19,3.185,3.19,2860.0,CAPR +2023-10-02 10:44:00,3.19,3.19,3.19,3.19,233.0,CAPR +2023-10-02 10:43:00,3.19,3.19,3.185,3.185,1670.0,CAPR +2023-10-02 10:42:00,3.18,3.18,3.18,3.18,1000.0,CAPR +2023-10-02 10:41:00,3.18,3.18,3.18,3.18,444.0,CAPR +2023-10-02 10:40:00,3.177,3.18,3.16,3.18,1546.0,CAPR +2023-10-02 10:39:00,3.17,3.18,3.16,3.18,3099.0,CAPR +2023-10-02 10:38:00,3.175,3.175,3.175,3.175,1500.0,CAPR +2023-10-02 10:37:00,3.2,3.2,3.17,3.17,25499.0,CAPR +2023-10-02 10:36:00,3.205,3.205,3.2,3.2,2861.0,CAPR +2023-10-02 10:35:00,3.2,3.21,3.2,3.21,3434.0,CAPR +2023-10-02 10:34:00,3.205,3.22,3.2,3.2,1782.0,CAPR +2023-10-02 10:33:00,3.174,3.174,3.174,3.174,10064.0,CAPR +2023-10-02 10:32:00,3.18,3.18,3.17,3.179,10180.0,CAPR +2023-10-02 10:31:00,3.26,3.26,3.1,3.16,31459.0,CAPR +2023-10-02 10:30:00,3.25,3.255,3.25,3.25,4426.0,CAPR +2023-10-02 10:29:00,3.265,3.265,3.255,3.255,2005.0,CAPR +2023-10-02 10:28:00,3.27,3.27,3.27,3.27,194.0,CAPR +2023-10-02 10:27:00,3.28,3.28,3.28,3.28,567.0,CAPR +2023-10-02 10:26:00,3.271,3.28,3.25,3.28,2900.0,CAPR +2023-10-02 10:25:00,3.28,3.28,3.28,3.28,1327.0,CAPR +2023-10-02 10:24:00,3.27,3.28,3.27,3.28,3070.0,CAPR +2023-10-02 10:23:00,3.28,3.289,3.28,3.289,709.0,CAPR +2023-10-02 10:22:00,3.29,3.29,3.28,3.29,5208.0,CAPR +2023-10-02 10:21:00,3.325,3.325,3.27,3.29,9159.0,CAPR +2023-10-02 10:20:00,3.355,3.355,3.32,3.32,6514.0,CAPR +2023-10-02 10:18:00,3.35,3.35,3.35,3.35,3665.0,CAPR +2023-10-02 10:16:00,3.37,3.37,3.36,3.36,481.0,CAPR +2023-10-02 10:15:00,3.37,3.37,3.37,3.37,100.0,CAPR +2023-10-02 10:13:00,3.36,3.37,3.355,3.37,3896.0,CAPR +2023-10-02 10:11:00,3.39,3.39,3.35,3.35,1675.0,CAPR +2023-10-02 10:09:00,3.399,3.399,3.391,3.391,2504.0,CAPR +2023-10-02 10:03:00,3.39,3.39,3.39,3.39,152.0,CAPR +2023-10-02 10:00:00,3.38,3.389,3.38,3.389,529.0,CAPR +2023-10-02 09:59:00,3.4,3.4,3.38,3.38,868.0,CAPR +2023-10-02 09:58:00,3.4,3.4,3.4,3.4,1753.0,CAPR +2023-10-02 09:57:00,3.41,3.41,3.41,3.41,1016.0,CAPR +2023-10-02 09:56:00,3.41,3.41,3.4,3.401,1637.0,CAPR +2023-10-02 09:52:00,3.42,3.42,3.41,3.41,1444.0,CAPR +2023-10-02 09:49:00,3.42,3.44,3.42,3.425,11709.0,CAPR +2023-10-02 09:48:00,3.42,3.42,3.42,3.42,200.0,CAPR +2023-10-02 09:47:00,3.44,3.44,3.42,3.42,3153.0,CAPR +2023-10-02 09:46:00,3.42,3.43,3.4,3.4,4392.0,CAPR +2023-10-02 09:45:00,3.39,3.42,3.39,3.42,3824.0,CAPR +2023-10-02 09:43:00,3.397,3.4,3.387,3.387,5655.0,CAPR +2023-10-02 09:42:00,3.415,3.42,3.36,3.36,8161.0,CAPR +2023-10-02 09:41:00,3.42,3.42,3.42,3.42,204.0,CAPR +2023-10-02 09:40:00,3.415,3.42,3.41,3.419,1170.0,CAPR +2023-10-02 09:39:00,3.436,3.436,3.42,3.42,4284.0,CAPR +2023-10-02 09:38:00,3.449,3.45,3.43,3.444,2732.0,CAPR +2023-10-02 09:37:00,3.45,3.46,3.43,3.46,7810.0,CAPR +2023-10-02 09:36:00,3.455,3.46,3.45,3.45,5115.0,CAPR +2023-10-02 09:35:00,3.46,3.46,3.46,3.46,1648.0,CAPR +2023-10-02 09:34:00,3.474,3.474,3.461,3.461,5238.0,CAPR +2023-10-02 09:33:00,3.46,3.475,3.46,3.46,7008.0,CAPR +2023-10-02 09:32:00,3.467,3.48,3.46,3.48,4236.0,CAPR +2023-10-02 09:31:00,3.483,3.483,3.46,3.46,1687.0,CAPR +2023-10-02 09:30:00,3.49,3.498,3.46,3.49,18899.0,CAPR +2023-10-02 09:29:00,3.46,3.46,3.46,3.46,10.0,CAPR +2023-10-02 09:27:00,3.45,3.5,3.45,3.5,70.0,CAPR +2023-10-02 09:26:00,3.45,3.45,3.45,3.45,115.0,CAPR +2023-10-02 09:25:00,3.44,3.45,3.44,3.45,505.0,CAPR +2023-10-02 09:24:00,3.43,3.43,3.43,3.43,107.0,CAPR +2023-10-02 09:17:00,3.43,3.43,3.43,3.43,9.0,CAPR +2023-10-02 09:16:00,3.43,3.43,3.43,3.43,1.0,CAPR +2023-10-02 09:15:00,3.43,3.43,3.43,3.43,3000.0,CAPR +2023-10-02 09:11:00,3.43,3.43,3.305,3.305,162.0,CAPR +2023-10-02 09:09:00,3.43,3.43,3.43,3.43,1.0,CAPR +2023-10-02 09:08:00,3.43,3.43,3.43,3.43,145.0,CAPR +2023-10-02 09:05:00,3.35,3.43,3.35,3.43,110.0,CAPR +2023-10-02 09:03:00,3.45,3.45,3.38,3.38,1724.0,CAPR +2023-10-02 09:02:00,3.43,3.43,3.43,3.43,130.0,CAPR +2023-10-02 09:01:00,3.45,3.45,3.45,3.45,2.0,CAPR +2023-10-02 08:58:00,3.45,3.45,3.45,3.45,369.0,CAPR +2023-10-02 08:55:00,3.43,3.45,3.43,3.45,819.0,CAPR +2023-10-02 08:54:00,3.41,3.43,3.41,3.43,2077.0,CAPR +2023-10-02 08:53:00,3.41,3.41,3.41,3.41,10.0,CAPR +2023-10-02 08:51:00,3.42,3.42,3.42,3.42,291.0,CAPR +2023-10-02 08:48:00,3.42,3.42,3.42,3.42,439.0,CAPR +2023-10-02 08:47:00,3.42,3.42,3.42,3.42,91.0,CAPR +2023-10-02 08:45:00,3.42,3.42,3.42,3.42,55.0,CAPR +2023-10-02 08:44:00,3.425,3.425,3.42,3.42,8.0,CAPR +2023-10-02 08:42:00,3.43,3.43,3.43,3.43,2.0,CAPR +2023-10-02 08:41:00,3.42,3.425,3.42,3.425,13.0,CAPR +2023-10-02 08:39:00,3.42,3.42,3.42,3.42,1.0,CAPR +2023-10-02 08:38:00,3.43,3.43,3.43,3.43,1.0,CAPR +2023-10-02 08:37:00,3.43,3.43,3.43,3.43,5000.0,CAPR +2023-10-02 08:36:00,3.43,3.43,3.43,3.43,20.0,CAPR +2023-10-02 08:34:00,3.42,3.42,3.42,3.42,210.0,CAPR +2023-10-02 08:32:00,3.41,3.42,3.41,3.42,1428.0,CAPR +2023-10-02 08:30:00,3.4,3.4,3.4,3.4,100.0,CAPR +2023-10-02 08:29:00,3.4,3.42,3.4,3.42,2221.0,CAPR +2023-10-02 08:27:00,3.4,3.4,3.4,3.4,3.0,CAPR +2023-10-02 08:26:00,3.4,3.4,3.4,3.4,19.0,CAPR +2023-10-02 08:25:00,3.4,3.4,3.4,3.4,35.0,CAPR +2023-10-02 08:23:00,3.41,3.41,3.41,3.41,1.0,CAPR +2023-10-02 08:19:00,3.4,3.4,3.4,3.4,1.0,CAPR +2023-10-02 08:18:00,3.4,3.4,3.4,3.4,101.0,CAPR +2023-10-02 08:16:00,3.4,3.4,3.39,3.4,496.0,CAPR +2023-10-02 08:11:00,3.39,3.42,3.39,3.42,31.0,CAPR +2023-10-02 08:10:00,3.4,3.4,3.4,3.4,10.0,CAPR +2023-10-02 08:08:00,3.37,3.39,3.36,3.39,4862.0,CAPR +2023-10-02 08:07:00,3.36,3.36,3.36,3.36,931.0,CAPR +2023-10-02 08:06:00,3.35,3.35,3.35,3.35,6.0,CAPR +2023-10-02 08:03:00,3.33,3.37,3.33,3.36,438.0,CAPR +2023-10-02 08:02:00,3.36,3.38,3.33,3.38,381.0,CAPR +2023-10-02 08:01:00,3.37,3.38,3.37,3.38,7.0,CAPR +2023-10-02 08:00:00,3.178,3.38,3.12,3.35,25781.0,CAPR +2023-10-02 07:59:00,3.36,3.36,3.36,3.36,64.0,CAPR +2023-10-02 07:57:00,3.35,3.36,3.35,3.36,4.0,CAPR +2023-10-02 07:55:00,3.36,3.36,3.36,3.36,500.0,CAPR +2023-10-02 07:54:00,3.36,3.36,3.35,3.36,1033.0,CAPR +2023-10-02 07:52:00,3.36,3.37,3.36,3.37,406.0,CAPR +2023-10-02 07:51:00,3.36,3.36,3.36,3.36,2.0,CAPR +2023-10-02 07:50:00,3.36,3.36,3.31,3.31,19.0,CAPR +2023-10-02 07:48:00,3.35,3.35,3.34,3.34,399.0,CAPR +2023-10-02 07:47:00,3.36,3.36,3.36,3.36,50.0,CAPR +2023-10-02 07:46:00,3.37,3.38,3.37,3.38,249.0,CAPR +2023-10-02 07:45:00,3.38,3.38,3.38,3.38,1.0,CAPR +2023-10-02 07:40:00,3.36,3.36,3.32,3.36,445.0,CAPR +2023-10-02 07:38:00,3.36,3.36,3.36,3.36,5.0,CAPR +2023-10-02 07:36:00,3.36,3.36,3.36,3.36,5.0,CAPR +2023-10-02 07:35:00,3.36,3.36,3.36,3.36,3.0,CAPR +2023-10-02 07:32:00,3.35,3.36,3.35,3.36,1382.0,CAPR +2023-10-02 07:31:00,3.33,3.35,3.33,3.35,250.0,CAPR +2023-10-02 07:30:00,3.3,3.3,3.3,3.3,5.0,CAPR +2023-10-02 07:29:00,3.3,3.3,3.3,3.3,122.0,CAPR +2023-10-02 07:28:00,3.29,3.29,3.29,3.29,341.0,CAPR +2023-10-02 07:27:00,3.28,3.29,3.28,3.29,1531.0,CAPR +2023-10-02 07:26:00,3.23,3.23,3.23,3.23,10.0,CAPR +2023-10-02 07:24:00,3.28,3.28,3.28,3.28,3.0,CAPR +2023-10-02 07:23:00,3.18,3.23,3.18,3.23,504.0,CAPR +2023-10-02 07:20:00,3.17,3.18,3.17,3.18,600.0,CAPR +2023-10-02 07:18:00,3.17,3.17,3.17,3.17,2.0,CAPR +2023-10-02 07:17:00,3.17,3.18,3.17,3.18,500.0,CAPR +2023-10-02 07:15:00,3.15,3.15,3.15,3.15,6.0,CAPR +2023-10-02 07:10:00,3.17,3.17,3.17,3.17,23.0,CAPR +2023-10-02 07:07:00,3.18,3.18,3.18,3.18,8.0,CAPR +2023-10-02 07:06:00,3.13,3.17,3.13,3.15,487.0,CAPR +2023-10-02 07:05:00,3.11,3.14,3.11,3.14,165.0,CAPR +2023-10-02 07:04:00,3.1,3.1,3.08,3.1,802.0,CAPR +2023-10-02 07:03:00,3.14,3.14,3.1,3.1,437.0,CAPR +2023-10-02 07:02:00,3.14,3.14,3.13,3.13,822.0,CAPR +2023-10-02 07:01:00,3.16,3.16,3.15,3.15,286.0,CAPR +2023-10-02 07:00:00,3.18,3.18,3.155,3.16,2010.0,CAPR +2023-10-02 06:59:00,3.18,3.18,3.17,3.18,154.0,CAPR +2023-10-02 06:58:00,3.18,3.18,3.18,3.18,532.0,CAPR +2023-10-02 06:57:00,3.18,3.18,3.18,3.18,3.0,CAPR +2023-10-02 06:56:00,3.17,3.18,3.17,3.18,1202.0,CAPR +2023-10-02 06:54:00,3.17,3.17,3.17,3.17,5.0,CAPR +2023-10-02 06:53:00,3.16,3.16,3.15,3.15,41.0,CAPR +2023-10-02 06:51:00,3.17,3.17,3.17,3.17,201.0,CAPR +2023-10-02 06:50:00,3.17,3.17,3.17,3.17,18.0,CAPR +2023-10-02 06:49:00,3.31,3.31,3.17,3.17,2250.0,CAPR +2023-10-02 06:47:00,3.29,3.29,3.29,3.29,156.0,CAPR +2023-10-02 06:46:00,3.28,3.28,3.28,3.28,45.0,CAPR +2023-10-02 06:36:00,3.29,3.29,3.29,3.29,1.0,CAPR +2023-10-02 06:35:00,3.28,3.28,3.28,3.28,45.0,CAPR +2023-10-02 06:29:00,3.28,3.28,3.28,3.28,1.0,CAPR +2023-10-02 06:28:00,3.28,3.28,3.28,3.28,1.0,CAPR +2023-10-02 06:24:00,3.28,3.28,3.28,3.28,92.0,CAPR +2023-10-02 06:19:00,3.28,3.28,3.28,3.28,4.0,CAPR +2023-10-02 06:18:00,3.28,3.28,3.28,3.28,3.0,CAPR +2023-10-02 06:17:00,3.21,3.21,3.21,3.21,1.0,CAPR +2023-10-02 06:16:00,3.29,3.29,3.29,3.29,50.0,CAPR +2023-10-02 06:14:00,3.3,3.3,3.3,3.3,79.0,CAPR +2023-10-02 06:05:00,3.3,3.31,3.3,3.31,199.0,CAPR +2023-10-02 06:03:00,3.3,3.3,3.2,3.2,53.0,CAPR +2023-10-02 06:02:00,3.26,3.31,3.2,3.31,102.0,CAPR +2023-10-02 06:01:00,3.3,3.31,3.2,3.27,900.0,CAPR +2023-10-02 05:56:00,3.31,3.31,3.31,3.31,2.0,CAPR +2023-10-02 05:52:00,3.32,3.32,3.32,3.32,5.0,CAPR +2023-10-02 05:50:00,3.32,3.32,3.32,3.32,4.0,CAPR +2023-10-02 05:48:00,3.31,3.31,3.31,3.31,50.0,CAPR +2023-10-02 05:47:00,3.32,3.32,3.24,3.31,404.0,CAPR +2023-10-02 05:46:00,3.32,3.32,3.32,3.32,2.0,CAPR +2023-10-02 05:44:00,3.32,3.32,3.32,3.32,1.0,CAPR +2023-10-02 05:43:00,3.31,3.31,3.31,3.31,50.0,CAPR +2023-10-02 05:38:00,3.3,3.3,3.3,3.3,3.0,CAPR +2023-10-02 05:37:00,3.32,3.32,3.32,3.32,2.0,CAPR +2023-10-02 05:36:00,3.31,3.32,3.31,3.32,59.0,CAPR +2023-10-02 05:35:00,3.31,3.32,3.31,3.31,110.0,CAPR +2023-10-02 05:34:00,3.32,3.32,3.31,3.31,25.0,CAPR +2023-10-02 05:33:00,3.38,3.38,3.38,3.38,2.0,CAPR +2023-10-02 05:28:00,3.33,3.35,3.31,3.31,296.0,CAPR +2023-10-02 05:18:00,3.38,3.38,3.38,3.38,1.0,CAPR +2023-10-02 05:14:00,3.38,3.38,3.33,3.33,11.0,CAPR +2023-10-02 05:10:00,3.38,3.38,3.38,3.38,1.0,CAPR +2023-10-02 05:02:00,3.33,3.33,3.33,3.33,62.0,CAPR +2023-10-02 05:00:00,3.36,3.36,3.36,3.36,44.0,CAPR +2023-10-02 04:50:00,3.36,3.36,3.36,3.36,9.0,CAPR +2023-10-02 04:49:00,3.34,3.34,3.33,3.33,128.0,CAPR +2023-10-02 04:41:00,3.35,3.35,3.34,3.34,23.0,CAPR +2023-10-02 04:40:00,3.35,3.36,3.35,3.36,475.0,CAPR +2023-10-02 04:37:00,3.36,3.36,3.36,3.36,81.0,CAPR +2023-10-02 04:32:00,3.36,3.36,3.35,3.35,7.0,CAPR +2023-10-02 04:29:00,3.36,3.36,3.36,3.36,5.0,CAPR +2023-10-02 04:21:00,3.36,3.36,3.35,3.35,250.0,CAPR +2023-10-02 04:19:00,3.36,3.36,3.36,3.36,71.0,CAPR +2023-10-02 04:17:00,3.37,3.37,3.37,3.37,1.0,CAPR +2023-10-02 04:11:00,3.37,3.37,3.36,3.36,46.0,CAPR +2023-10-02 04:10:00,3.37,3.37,3.37,3.37,79.0,CAPR +2023-10-02 04:07:00,3.36,3.41,3.36,3.36,45.0,CAPR +2023-10-02 04:06:00,3.37,3.39,3.37,3.39,200.0,CAPR +2023-10-02 04:01:00,3.38,3.38,3.38,3.38,1.0,CAPR +2023-09-29 19:50:00,3.44,3.44,3.43,3.43,27.0,CAPR +2023-09-29 19:33:00,3.44,3.44,3.42,3.44,275.0,CAPR +2023-09-29 19:31:00,3.45,3.45,3.45,3.45,10.0,CAPR +2023-09-29 19:25:00,3.42,3.44,3.42,3.44,3428.0,CAPR +2023-09-29 19:24:00,3.44,3.44,3.42,3.42,1000.0,CAPR +2023-09-29 19:06:00,3.45,3.45,3.45,3.45,326.0,CAPR +2023-09-29 19:05:00,3.45,3.45,3.45,3.45,32.0,CAPR +2023-09-29 19:02:00,3.45,3.45,3.45,3.45,1.0,CAPR +2023-09-29 18:57:00,3.45,3.45,3.45,3.45,500.0,CAPR +2023-09-29 18:56:00,3.47,3.47,3.47,3.47,50.0,CAPR +2023-09-29 18:53:00,3.469,3.469,3.469,3.469,3.0,CAPR +2023-09-29 18:47:00,3.47,3.47,3.47,3.47,10.0,CAPR +2023-09-29 18:35:00,3.47,3.47,3.47,3.47,255.0,CAPR +2023-09-29 18:32:00,3.46,3.46,3.46,3.46,1.0,CAPR +2023-09-29 18:30:00,3.46,3.46,3.46,3.46,50.0,CAPR +2023-09-29 18:24:00,3.47,3.47,3.47,3.47,100.0,CAPR +2023-09-29 18:22:00,3.47,3.47,3.47,3.47,1000.0,CAPR +2023-09-29 18:11:00,3.43,3.45,3.43,3.45,577.0,CAPR +2023-09-29 17:56:00,3.43,3.43,3.43,3.43,1.0,CAPR +2023-09-29 17:55:00,3.43,3.43,3.43,3.43,3.0,CAPR +2023-09-29 17:54:00,3.44,3.44,3.44,3.44,1.0,CAPR +2023-09-29 17:52:00,3.45,3.45,3.45,3.45,1.0,CAPR +2023-09-29 17:51:00,3.44,3.44,3.44,3.44,1.0,CAPR +2023-09-29 17:50:00,3.43,3.43,3.43,3.43,2.0,CAPR +2023-09-29 17:48:00,3.43,3.43,3.43,3.43,151.0,CAPR +2023-09-29 17:29:00,3.43,3.43,3.43,3.43,1.0,CAPR +2023-09-29 17:25:00,3.44,3.44,3.44,3.44,22.0,CAPR +2023-09-29 17:24:00,3.43,3.43,3.43,3.43,28.0,CAPR +2023-09-29 17:23:00,3.43,3.43,3.43,3.43,83.0,CAPR +2023-09-29 17:22:00,3.43,3.43,3.43,3.43,5.0,CAPR +2023-09-29 17:20:00,3.44,3.44,3.44,3.44,29.0,CAPR +2023-09-29 17:19:00,3.43,3.43,3.43,3.43,13.0,CAPR +2023-09-29 17:18:00,3.44,3.44,3.43,3.43,117.0,CAPR +2023-09-29 17:15:00,3.43,3.44,3.43,3.44,629.0,CAPR +2023-09-29 17:13:00,3.44,3.44,3.435,3.435,17.0,CAPR +2023-09-29 17:10:00,3.44,3.44,3.44,3.44,1.0,CAPR +2023-09-29 17:09:00,3.44,3.44,3.44,3.44,17.0,CAPR +2023-09-29 17:08:00,3.44,3.44,3.44,3.44,41.0,CAPR +2023-09-29 17:05:00,3.43,3.43,3.43,3.43,6.0,CAPR +2023-09-29 17:02:00,3.44,3.44,3.44,3.44,2.0,CAPR +2023-09-29 16:59:00,3.43,3.43,3.43,3.43,10.0,CAPR +2023-09-29 16:56:00,3.43,3.43,3.43,3.43,34.0,CAPR +2023-09-29 16:55:00,3.42,3.42,3.42,3.42,1.0,CAPR +2023-09-29 16:54:00,3.42,3.42,3.42,3.42,2.0,CAPR +2023-09-29 16:50:00,3.43,3.43,3.43,3.43,100.0,CAPR +2023-09-29 16:46:00,3.45,3.45,3.45,3.45,10.0,CAPR +2023-09-29 16:43:00,3.45,3.45,3.45,3.45,23.0,CAPR +2023-09-29 16:39:00,3.44,3.45,3.43,3.45,328.0,CAPR +2023-09-29 16:38:00,3.45,3.45,3.45,3.45,100.0,CAPR +2023-09-29 16:34:00,3.43,3.43,3.42,3.42,193.0,CAPR +2023-09-29 16:33:00,3.43,3.43,3.42,3.42,281.0,CAPR +2023-09-29 16:27:00,3.45,3.45,3.45,3.45,30.0,CAPR +2023-09-29 16:26:00,3.46,3.46,3.46,3.46,9.0,CAPR +2023-09-29 16:20:00,3.42,3.42,3.42,3.42,5600.0,CAPR +2023-09-29 16:19:00,3.46,3.46,3.45,3.46,68.0,CAPR +2023-09-29 16:16:00,3.46,3.46,3.46,3.46,5.0,CAPR +2023-09-29 16:13:00,3.46,3.46,3.46,3.46,1.0,CAPR +2023-09-29 16:11:00,3.46,3.46,3.46,3.46,90.0,CAPR +2023-09-29 16:10:00,3.45,3.46,3.45,3.46,523.0,CAPR +2023-09-29 16:05:00,3.46,3.46,3.46,3.46,100.0,CAPR +2023-09-29 16:04:00,3.46,3.46,3.46,3.46,150.0,CAPR +2023-09-29 16:02:00,3.44,3.46,3.44,3.46,525.0,CAPR +2023-09-29 16:01:00,3.42,3.42,3.42,3.42,12.0,CAPR +2023-09-29 16:00:00,3.41,3.459,3.41,3.459,12821.0,CAPR +2023-09-29 15:59:00,3.415,3.42,3.41,3.41,18379.0,CAPR +2023-09-29 15:58:00,3.415,3.42,3.41,3.41,4875.0,CAPR +2023-09-29 15:57:00,3.41,3.42,3.41,3.42,1699.0,CAPR +2023-09-29 15:56:00,3.41,3.42,3.41,3.42,7325.0,CAPR +2023-09-29 15:55:00,3.415,3.42,3.41,3.41,4815.0,CAPR +2023-09-29 15:54:00,3.415,3.42,3.41,3.42,2378.0,CAPR +2023-09-29 15:53:00,3.415,3.415,3.41,3.412,2516.0,CAPR +2023-09-29 15:52:00,3.41,3.418,3.41,3.418,2641.0,CAPR +2023-09-29 15:51:00,3.41,3.42,3.41,3.42,2034.0,CAPR +2023-09-29 15:50:00,3.42,3.42,3.41,3.412,2180.0,CAPR +2023-09-29 15:49:00,3.415,3.415,3.415,3.415,663.0,CAPR +2023-09-29 15:48:00,3.412,3.415,3.41,3.415,2119.0,CAPR +2023-09-29 15:47:00,3.42,3.42,3.41,3.41,2989.0,CAPR +2023-09-29 15:46:00,3.42,3.42,3.418,3.418,625.0,CAPR +2023-09-29 15:45:00,3.415,3.415,3.415,3.415,369.0,CAPR +2023-09-29 15:44:00,3.42,3.42,3.41,3.415,2465.0,CAPR +2023-09-29 15:43:00,3.415,3.415,3.415,3.415,146.0,CAPR +2023-09-29 15:42:00,3.42,3.42,3.415,3.415,483.0,CAPR +2023-09-29 15:41:00,3.43,3.43,3.42,3.42,619.0,CAPR +2023-09-29 15:40:00,3.42,3.42,3.42,3.42,1243.0,CAPR +2023-09-29 15:39:00,3.43,3.43,3.42,3.425,850.0,CAPR +2023-09-29 15:38:00,3.44,3.44,3.42,3.42,533.0,CAPR +2023-09-29 15:37:00,3.405,3.435,3.405,3.425,4966.0,CAPR +2023-09-29 15:36:00,3.405,3.408,3.404,3.406,865.0,CAPR +2023-09-29 15:35:00,3.41,3.41,3.401,3.409,1845.0,CAPR +2023-09-29 15:34:00,3.401,3.405,3.4,3.405,805.0,CAPR +2023-09-29 15:33:00,3.41,3.42,3.41,3.41,7338.0,CAPR +2023-09-29 15:32:00,3.42,3.42,3.415,3.42,2045.0,CAPR +2023-09-29 15:31:00,3.42,3.42,3.42,3.42,414.0,CAPR +2023-09-29 15:30:00,3.415,3.42,3.415,3.42,1101.0,CAPR +2023-09-29 15:29:00,3.42,3.42,3.415,3.415,213.0,CAPR +2023-09-29 15:28:00,3.419,3.419,3.419,3.419,229.0,CAPR +2023-09-29 15:27:00,3.415,3.415,3.414,3.414,243.0,CAPR +2023-09-29 15:26:00,3.42,3.42,3.41,3.42,1485.0,CAPR +2023-09-29 15:25:00,3.42,3.42,3.415,3.415,15839.0,CAPR +2023-09-29 15:24:00,3.41,3.42,3.41,3.42,852.0,CAPR +2023-09-29 15:23:00,3.42,3.42,3.414,3.415,509.0,CAPR +2023-09-29 15:22:00,3.415,3.42,3.41,3.41,6803.0,CAPR +2023-09-29 15:21:00,3.4,3.425,3.395,3.415,2581.0,CAPR +2023-09-29 15:20:00,3.4,3.41,3.39,3.4,8319.0,CAPR +2023-09-29 15:19:00,3.4,3.4,3.4,3.4,5819.0,CAPR +2023-09-29 15:18:00,3.399,3.4,3.395,3.4,3286.0,CAPR +2023-09-29 15:17:00,3.4,3.4,3.4,3.4,311.0,CAPR +2023-09-29 15:15:00,3.4,3.4,3.397,3.4,4516.0,CAPR +2023-09-29 15:14:00,3.395,3.399,3.395,3.399,402.0,CAPR +2023-09-29 15:12:00,3.4,3.4,3.4,3.4,249.0,CAPR +2023-09-29 15:11:00,3.4,3.4,3.395,3.395,3057.0,CAPR +2023-09-29 15:10:00,3.39,3.4,3.39,3.4,295.0,CAPR +2023-09-29 15:09:00,3.399,3.4,3.395,3.399,2164.0,CAPR +2023-09-29 15:08:00,3.39,3.4,3.39,3.4,3437.0,CAPR +2023-09-29 15:07:00,3.4,3.41,3.399,3.399,7363.0,CAPR +2023-09-29 15:05:00,3.4,3.4,3.395,3.4,6821.0,CAPR +2023-09-29 15:04:00,3.4,3.4,3.39,3.395,1288.0,CAPR +2023-09-29 15:02:00,3.39,3.39,3.39,3.39,114.0,CAPR +2023-09-29 15:01:00,3.4,3.4,3.39,3.39,734.0,CAPR +2023-09-29 14:59:00,3.38,3.39,3.38,3.39,600.0,CAPR +2023-09-29 14:57:00,3.4,3.4,3.38,3.39,1856.0,CAPR +2023-09-29 14:56:00,3.395,3.409,3.395,3.409,11248.0,CAPR +2023-09-29 14:55:00,3.399,3.399,3.399,3.399,502.0,CAPR +2023-09-29 14:54:00,3.399,3.4,3.395,3.4,4640.0,CAPR +2023-09-29 14:53:00,3.395,3.395,3.395,3.395,101.0,CAPR +2023-09-29 14:52:00,3.399,3.399,3.399,3.399,201.0,CAPR +2023-09-29 14:50:00,3.4,3.4,3.399,3.399,1702.0,CAPR +2023-09-29 14:49:00,3.399,3.399,3.395,3.395,300.0,CAPR +2023-09-29 14:46:00,3.39,3.39,3.39,3.39,190.0,CAPR +2023-09-29 14:45:00,3.39,3.39,3.39,3.39,328.0,CAPR +2023-09-29 14:44:00,3.395,3.395,3.39,3.39,2734.0,CAPR +2023-09-29 14:43:00,3.399,3.399,3.399,3.399,220.0,CAPR +2023-09-29 14:41:00,3.4,3.4,3.4,3.4,211.0,CAPR +2023-09-29 14:40:00,3.4,3.4,3.395,3.395,1626.0,CAPR +2023-09-29 14:39:00,3.4,3.4,3.38,3.39,5186.0,CAPR +2023-09-29 14:37:00,3.4,3.4,3.4,3.4,694.0,CAPR +2023-09-29 14:36:00,3.4,3.4,3.4,3.4,868.0,CAPR +2023-09-29 14:35:00,3.39,3.39,3.39,3.39,330.0,CAPR +2023-09-29 14:33:00,3.377,3.39,3.377,3.39,411.0,CAPR +2023-09-29 14:31:00,3.37,3.38,3.37,3.38,1135.0,CAPR +2023-09-29 14:30:00,3.389,3.389,3.38,3.38,597.0,CAPR +2023-09-29 14:28:00,3.38,3.38,3.38,3.38,1052.0,CAPR +2023-09-29 14:27:00,3.372,3.372,3.372,3.372,506.0,CAPR +2023-09-29 14:26:00,3.39,3.39,3.37,3.37,783.0,CAPR +2023-09-29 14:25:00,3.4,3.4,3.4,3.4,2319.0,CAPR +2023-09-29 14:24:00,3.38,3.387,3.38,3.387,4047.0,CAPR +2023-09-29 14:23:00,3.37,3.38,3.37,3.38,1213.0,CAPR +2023-09-29 14:22:00,3.37,3.38,3.37,3.38,1117.0,CAPR +2023-09-29 14:21:00,3.375,3.38,3.37,3.37,1714.0,CAPR +2023-09-29 14:15:00,3.38,3.38,3.378,3.378,630.0,CAPR +2023-09-29 14:14:00,3.37,3.37,3.37,3.37,206.0,CAPR +2023-09-29 14:09:00,3.38,3.38,3.38,3.38,361.0,CAPR +2023-09-29 14:08:00,3.37,3.38,3.37,3.38,408.0,CAPR +2023-09-29 14:07:00,3.4,3.4,3.37,3.37,3743.0,CAPR +2023-09-29 14:06:00,3.409,3.409,3.409,3.409,625.0,CAPR +2023-09-29 14:05:00,3.405,3.41,3.405,3.41,282.0,CAPR +2023-09-29 14:03:00,3.41,3.41,3.405,3.409,1325.0,CAPR +2023-09-29 14:02:00,3.41,3.41,3.409,3.409,1058.0,CAPR +2023-09-29 13:59:00,3.41,3.41,3.41,3.41,1865.0,CAPR +2023-09-29 13:58:00,3.414,3.414,3.414,3.414,338.0,CAPR +2023-09-29 13:57:00,3.419,3.419,3.419,3.419,184.0,CAPR +2023-09-29 13:56:00,3.414,3.42,3.414,3.415,2431.0,CAPR +2023-09-29 13:55:00,3.42,3.42,3.42,3.42,301.0,CAPR +2023-09-29 13:54:00,3.42,3.42,3.415,3.415,1371.0,CAPR +2023-09-29 13:52:00,3.42,3.42,3.415,3.42,566.0,CAPR +2023-09-29 13:51:00,3.418,3.42,3.415,3.415,2043.0,CAPR +2023-09-29 13:50:00,3.39,3.45,3.39,3.415,44986.0,CAPR +2023-09-29 13:48:00,3.38,3.397,3.38,3.397,380.0,CAPR +2023-09-29 13:46:00,3.405,3.41,3.38,3.4,3115.0,CAPR +2023-09-29 13:45:00,3.405,3.405,3.405,3.405,211.0,CAPR +2023-09-29 13:44:00,3.44,3.44,3.39,3.41,5727.0,CAPR +2023-09-29 13:43:00,3.46,3.46,3.45,3.45,3560.0,CAPR +2023-09-29 13:42:00,3.47,3.485,3.44,3.46,85151.0,CAPR +2023-09-29 13:41:00,3.44,3.45,3.44,3.445,2713.0,CAPR +2023-09-29 13:40:00,3.421,3.44,3.42,3.432,5158.0,CAPR +2023-09-29 13:39:00,3.47,3.48,3.42,3.42,9361.0,CAPR +2023-09-29 13:38:00,3.435,3.48,3.435,3.46,43197.0,CAPR +2023-09-29 13:37:00,3.43,3.45,3.42,3.44,23351.0,CAPR +2023-09-29 13:36:00,3.425,3.425,3.425,3.425,273.0,CAPR +2023-09-29 13:35:00,3.425,3.429,3.42,3.42,3076.0,CAPR +2023-09-29 13:34:00,3.425,3.429,3.425,3.429,729.0,CAPR +2023-09-29 13:33:00,3.41,3.43,3.41,3.425,13100.0,CAPR +2023-09-29 13:32:00,3.42,3.425,3.42,3.42,6979.0,CAPR +2023-09-29 13:31:00,3.41,3.43,3.41,3.42,10667.0,CAPR +2023-09-29 13:30:00,3.41,3.41,3.41,3.41,1072.0,CAPR +2023-09-29 13:29:00,3.42,3.42,3.41,3.41,833.0,CAPR +2023-09-29 13:28:00,3.39,3.42,3.39,3.41,5006.0,CAPR +2023-09-29 13:27:00,3.38,3.39,3.38,3.385,2527.0,CAPR +2023-09-29 13:26:00,3.39,3.39,3.385,3.385,2253.0,CAPR +2023-09-29 13:25:00,3.387,3.387,3.387,3.387,130.0,CAPR +2023-09-29 13:24:00,3.38,3.38,3.38,3.38,1050.0,CAPR +2023-09-29 13:23:00,3.384,3.384,3.384,3.384,215.0,CAPR +2023-09-29 13:22:00,3.385,3.39,3.38,3.39,2100.0,CAPR +2023-09-29 13:21:00,3.385,3.39,3.385,3.39,5700.0,CAPR +2023-09-29 13:19:00,3.389,3.389,3.389,3.389,133.0,CAPR +2023-09-29 13:18:00,3.385,3.39,3.38,3.385,1997.0,CAPR +2023-09-29 13:17:00,3.385,3.385,3.385,3.385,201.0,CAPR +2023-09-29 13:16:00,3.389,3.389,3.389,3.389,234.0,CAPR +2023-09-29 13:12:00,3.375,3.43,3.375,3.385,12064.0,CAPR +2023-09-29 13:11:00,3.38,3.38,3.375,3.38,1749.0,CAPR +2023-09-29 13:10:00,3.38,3.38,3.37,3.38,3120.0,CAPR +2023-09-29 13:08:00,3.39,3.39,3.39,3.39,338.0,CAPR +2023-09-29 13:06:00,3.4,3.4,3.39,3.39,983.0,CAPR +2023-09-29 13:05:00,3.398,3.4,3.398,3.4,785.0,CAPR +2023-09-29 13:04:00,3.4,3.4,3.385,3.39,950.0,CAPR +2023-09-29 13:02:00,3.4,3.4,3.4,3.4,501.0,CAPR +2023-09-29 13:01:00,3.397,3.4,3.39,3.39,3739.0,CAPR +2023-09-29 13:00:00,3.4,3.4,3.4,3.4,802.0,CAPR +2023-09-29 12:59:00,3.39,3.4,3.39,3.4,856.0,CAPR +2023-09-29 12:58:00,3.39,3.425,3.39,3.4,14293.0,CAPR +2023-09-29 12:57:00,3.385,3.389,3.385,3.389,397.0,CAPR +2023-09-29 12:56:00,3.39,3.39,3.389,3.39,2003.0,CAPR +2023-09-29 12:55:00,3.389,3.39,3.385,3.39,10455.0,CAPR +2023-09-29 12:54:00,3.385,3.385,3.38,3.38,2300.0,CAPR +2023-09-29 12:53:00,3.39,3.41,3.385,3.385,16253.0,CAPR +2023-09-29 12:52:00,3.39,3.39,3.38,3.38,550.0,CAPR +2023-09-29 12:51:00,3.39,3.4,3.39,3.39,7960.0,CAPR +2023-09-29 12:50:00,3.385,3.39,3.385,3.39,735.0,CAPR +2023-09-29 12:49:00,3.39,3.39,3.38,3.385,1613.0,CAPR +2023-09-29 12:48:00,3.4,3.4,3.38,3.39,5642.0,CAPR +2023-09-29 12:47:00,3.41,3.41,3.41,3.41,791.0,CAPR +2023-09-29 12:46:00,3.41,3.41,3.41,3.41,3866.0,CAPR +2023-09-29 12:45:00,3.41,3.42,3.4,3.405,3678.0,CAPR +2023-09-29 12:44:00,3.38,3.38,3.38,3.38,2872.0,CAPR +2023-09-29 12:43:00,3.375,3.38,3.375,3.378,771.0,CAPR +2023-09-29 12:42:00,3.379,3.379,3.379,3.379,515.0,CAPR +2023-09-29 12:41:00,3.38,3.38,3.375,3.375,2230.0,CAPR +2023-09-29 12:40:00,3.38,3.38,3.379,3.379,754.0,CAPR +2023-09-29 12:38:00,3.377,3.377,3.375,3.375,611.0,CAPR +2023-09-29 12:37:00,3.375,3.379,3.375,3.379,1155.0,CAPR +2023-09-29 12:36:00,3.379,3.379,3.379,3.379,422.0,CAPR +2023-09-29 12:35:00,3.375,3.375,3.375,3.375,387.0,CAPR +2023-09-29 12:34:00,3.375,3.379,3.37,3.37,2638.0,CAPR +2023-09-29 12:33:00,3.387,3.387,3.37,3.375,1841.0,CAPR +2023-09-29 12:31:00,3.38,3.39,3.38,3.39,997.0,CAPR +2023-09-29 12:30:00,3.38,3.38,3.37,3.38,4258.0,CAPR +2023-09-29 12:29:00,3.37,3.375,3.37,3.375,895.0,CAPR +2023-09-29 12:28:00,3.38,3.38,3.38,3.38,500.0,CAPR +2023-09-29 12:27:00,3.38,3.38,3.37,3.37,993.0,CAPR +2023-09-29 12:26:00,3.38,3.38,3.38,3.38,651.0,CAPR +2023-09-29 12:25:00,3.375,3.38,3.375,3.38,942.0,CAPR +2023-09-29 12:24:00,3.38,3.38,3.38,3.38,1330.0,CAPR +2023-09-29 12:23:00,3.375,3.38,3.375,3.379,1619.0,CAPR +2023-09-29 12:22:00,3.37,3.375,3.37,3.372,654.0,CAPR +2023-09-29 12:21:00,3.38,3.38,3.38,3.38,242.0,CAPR +2023-09-29 12:19:00,3.38,3.38,3.38,3.38,512.0,CAPR +2023-09-29 12:18:00,3.375,3.375,3.375,3.375,475.0,CAPR +2023-09-29 12:16:00,3.379,3.379,3.379,3.379,530.0,CAPR +2023-09-29 12:15:00,3.37,3.37,3.37,3.37,205.0,CAPR +2023-09-29 12:13:00,3.379,3.38,3.374,3.374,3224.0,CAPR +2023-09-29 12:12:00,3.385,3.385,3.375,3.375,2568.0,CAPR +2023-09-29 12:11:00,3.389,3.39,3.389,3.389,1210.0,CAPR +2023-09-29 12:09:00,3.39,3.39,3.39,3.39,563.0,CAPR +2023-09-29 12:08:00,3.39,3.39,3.38,3.389,2146.0,CAPR +2023-09-29 12:07:00,3.37,3.4,3.37,3.389,13249.0,CAPR +2023-09-29 12:06:00,3.367,3.42,3.36,3.42,3646.0,CAPR +2023-09-29 12:05:00,3.365,3.365,3.365,3.365,529.0,CAPR +2023-09-29 12:04:00,3.365,3.365,3.36,3.36,1559.0,CAPR +2023-09-29 12:03:00,3.365,3.37,3.365,3.37,553.0,CAPR +2023-09-29 12:02:00,3.359,3.37,3.359,3.365,4857.0,CAPR +2023-09-29 12:01:00,3.35,3.35,3.35,3.35,600.0,CAPR +2023-09-29 12:00:00,3.355,3.36,3.35,3.351,8244.0,CAPR +2023-09-29 11:59:00,3.35,3.37,3.35,3.36,10897.0,CAPR +2023-09-29 11:58:00,3.39,3.39,3.35,3.359,6866.0,CAPR +2023-09-29 11:57:00,3.385,3.385,3.38,3.38,600.0,CAPR +2023-09-29 11:56:00,3.389,3.39,3.389,3.39,583.0,CAPR +2023-09-29 11:55:00,3.39,3.39,3.39,3.39,677.0,CAPR +2023-09-29 11:54:00,3.389,3.39,3.389,3.39,733.0,CAPR +2023-09-29 11:53:00,3.39,3.39,3.372,3.38,3188.0,CAPR +2023-09-29 11:52:00,3.398,3.4,3.38,3.38,4310.0,CAPR +2023-09-29 11:51:00,3.38,3.39,3.38,3.39,676.0,CAPR +2023-09-29 11:50:00,3.359,3.38,3.35,3.37,4861.0,CAPR +2023-09-29 11:49:00,3.38,3.385,3.35,3.35,6218.0,CAPR +2023-09-29 11:48:00,3.389,3.389,3.38,3.385,6769.0,CAPR +2023-09-29 11:47:00,3.4,3.4,3.38,3.38,13453.0,CAPR +2023-09-29 11:46:00,3.41,3.41,3.39,3.4,38282.0,CAPR +2023-09-29 11:45:00,3.429,3.429,3.405,3.41,1296.0,CAPR +2023-09-29 11:44:00,3.42,3.43,3.42,3.43,648.0,CAPR +2023-09-29 11:43:00,3.43,3.43,3.43,3.43,1156.0,CAPR +2023-09-29 11:42:00,3.435,3.44,3.43,3.43,4264.0,CAPR +2023-09-29 11:41:00,3.435,3.439,3.435,3.435,2583.0,CAPR +2023-09-29 11:40:00,3.43,3.44,3.43,3.435,28537.0,CAPR +2023-09-29 11:39:00,3.435,3.435,3.435,3.435,540.0,CAPR +2023-09-29 11:38:00,3.45,3.45,3.43,3.44,6523.0,CAPR +2023-09-29 11:37:00,3.46,3.46,3.455,3.455,857.0,CAPR +2023-09-29 11:36:00,3.455,3.465,3.45,3.46,3569.0,CAPR +2023-09-29 11:35:00,3.49,3.49,3.45,3.46,38412.0,CAPR +2023-09-29 11:34:00,3.49,3.5,3.49,3.49,4301.0,CAPR +2023-09-29 11:33:00,3.495,3.495,3.49,3.49,1230.0,CAPR +2023-09-29 11:32:00,3.495,3.499,3.49,3.49,2061.0,CAPR +2023-09-29 11:31:00,3.495,3.508,3.48,3.49,19691.0,CAPR +2023-09-29 11:30:00,3.5,3.509,3.5,3.509,1400.0,CAPR +2023-09-29 11:29:00,3.48,3.52,3.48,3.491,44874.0,CAPR +2023-09-29 11:28:00,3.488,3.49,3.48,3.485,3437.0,CAPR +2023-09-29 11:27:00,3.49,3.49,3.49,3.49,2937.0,CAPR +2023-09-29 11:25:00,3.498,3.498,3.498,3.498,330.0,CAPR +2023-09-29 11:24:00,3.48,3.49,3.48,3.48,15777.0,CAPR +2023-09-29 11:23:00,3.5,3.5,3.48,3.48,898.0,CAPR +2023-09-29 11:22:00,3.48,3.5,3.48,3.48,19324.0,CAPR +2023-09-29 11:21:00,3.48,3.5,3.48,3.48,13302.0,CAPR +2023-09-29 11:20:00,3.48,3.498,3.48,3.49,4572.0,CAPR +2023-09-29 11:19:00,3.499,3.5,3.48,3.48,1788.0,CAPR +2023-09-29 11:18:00,3.505,3.52,3.48,3.48,13631.0,CAPR +2023-09-29 11:17:00,3.49,3.51,3.49,3.51,407.0,CAPR +2023-09-29 11:16:00,3.49,3.49,3.49,3.49,973.0,CAPR +2023-09-29 11:15:00,3.485,3.5,3.47,3.49,3022.0,CAPR +2023-09-29 11:14:00,3.47,3.495,3.47,3.495,896.0,CAPR +2023-09-29 11:13:00,3.48,3.5,3.47,3.5,14261.0,CAPR +2023-09-29 11:12:00,3.45,3.51,3.45,3.493,36071.0,CAPR +2023-09-29 11:11:00,3.47,3.47,3.47,3.47,3289.0,CAPR +2023-09-29 11:10:00,3.468,3.47,3.46,3.46,6128.0,CAPR +2023-09-29 11:09:00,3.46,3.46,3.43,3.457,31238.0,CAPR +2023-09-29 11:08:00,3.445,3.47,3.43,3.43,32704.0,CAPR +2023-09-29 11:07:00,3.445,3.445,3.43,3.43,25322.0,CAPR +2023-09-29 11:06:00,3.445,3.46,3.43,3.456,29057.0,CAPR +2023-09-29 11:05:00,3.41,3.46,3.41,3.445,13738.0,CAPR +2023-09-29 11:04:00,3.435,3.435,3.435,3.435,544.0,CAPR +2023-09-29 11:03:00,3.46,3.46,3.43,3.432,75564.0,CAPR +2023-09-29 11:02:00,3.42,3.46,3.42,3.435,25400.0,CAPR +2023-09-29 11:01:00,3.42,3.43,3.42,3.43,414.0,CAPR +2023-09-29 11:00:00,3.439,3.45,3.4,3.43,37373.0,CAPR +2023-09-29 10:59:00,3.435,3.44,3.43,3.435,54170.0,CAPR +2023-09-29 10:58:00,3.44,3.44,3.43,3.435,29285.0,CAPR +2023-09-29 10:57:00,3.44,3.44,3.439,3.44,2011.0,CAPR +2023-09-29 10:56:00,3.45,3.45,3.44,3.445,3283.0,CAPR +2023-09-29 10:55:00,3.449,3.449,3.449,3.449,155.0,CAPR +2023-09-29 10:54:00,3.45,3.45,3.447,3.447,386.0,CAPR +2023-09-29 10:53:00,3.45,3.45,3.44,3.44,1339.0,CAPR +2023-09-29 10:52:00,3.46,3.46,3.45,3.45,8229.0,CAPR +2023-09-29 10:51:00,3.47,3.479,3.44,3.455,2030.0,CAPR +2023-09-29 10:50:00,3.48,3.509,3.47,3.47,2769.0,CAPR +2023-09-29 10:49:00,3.47,3.49,3.47,3.49,3951.0,CAPR +2023-09-29 10:48:00,3.525,3.53,3.47,3.47,3572.0,CAPR +2023-09-29 10:47:00,3.54,3.54,3.52,3.53,4671.0,CAPR +2023-09-29 10:46:00,3.48,3.55,3.47,3.539,10524.0,CAPR +2023-09-29 10:45:00,3.465,3.5,3.435,3.5,42922.0,CAPR +2023-09-29 10:44:00,3.44,3.49,3.44,3.44,44336.0,CAPR +2023-09-29 10:43:00,3.44,3.45,3.435,3.44,2576.0,CAPR +2023-09-29 10:42:00,3.43,3.439,3.43,3.439,1736.0,CAPR +2023-09-29 10:41:00,3.42,3.42,3.415,3.415,739.0,CAPR +2023-09-29 10:40:00,3.45,3.45,3.41,3.425,5361.0,CAPR +2023-09-29 10:39:00,3.41,3.415,3.407,3.41,489.0,CAPR +2023-09-29 10:38:00,3.41,3.41,3.4,3.4,1614.0,CAPR +2023-09-29 10:37:00,3.41,3.41,3.405,3.409,1646.0,CAPR +2023-09-29 10:36:00,3.41,3.41,3.409,3.41,1840.0,CAPR +2023-09-29 10:35:00,3.409,3.409,3.4,3.4,1299.0,CAPR +2023-09-29 10:34:00,3.409,3.409,3.4,3.4,793.0,CAPR +2023-09-29 10:33:00,3.43,3.43,3.4,3.4,3360.0,CAPR +2023-09-29 10:32:00,3.439,3.439,3.435,3.435,650.0,CAPR +2023-09-29 10:31:00,3.439,3.46,3.43,3.43,21344.0,CAPR +2023-09-29 10:30:00,3.44,3.44,3.44,3.44,536.0,CAPR +2023-09-29 10:29:00,3.43,3.43,3.43,3.43,1613.0,CAPR +2023-09-29 10:28:00,3.44,3.44,3.44,3.44,190.0,CAPR +2023-09-29 10:27:00,3.435,3.44,3.435,3.44,3902.0,CAPR +2023-09-29 10:26:00,3.44,3.44,3.435,3.435,1613.0,CAPR +2023-09-29 10:25:00,3.425,3.45,3.425,3.439,3243.0,CAPR +2023-09-29 10:24:00,3.42,3.44,3.42,3.44,2339.0,CAPR +2023-09-29 10:22:00,3.385,3.444,3.385,3.39,6281.0,CAPR +2023-09-29 10:21:00,3.469,3.469,3.42,3.421,5507.0,CAPR +2023-09-29 10:20:00,3.44,3.45,3.435,3.45,8537.0,CAPR +2023-09-29 10:19:00,3.435,3.44,3.435,3.437,1529.0,CAPR +2023-09-29 10:18:00,3.43,3.47,3.43,3.47,5297.0,CAPR +2023-09-29 10:17:00,3.428,3.428,3.428,3.428,377.0,CAPR +2023-09-29 10:16:00,3.395,3.43,3.395,3.415,1713.0,CAPR +2023-09-29 10:15:00,3.37,3.4,3.37,3.4,746.0,CAPR +2023-09-29 10:14:00,3.41,3.41,3.37,3.37,7186.0,CAPR +2023-09-29 10:13:00,3.39,3.41,3.39,3.41,1325.0,CAPR +2023-09-29 10:12:00,3.4,3.44,3.398,3.415,12805.0,CAPR +2023-09-29 10:11:00,3.435,3.44,3.375,3.39,32856.0,CAPR +2023-09-29 10:10:00,3.44,3.44,3.43,3.435,10584.0,CAPR +2023-09-29 10:09:00,3.44,3.44,3.437,3.44,14830.0,CAPR +2023-09-29 10:08:00,3.435,3.44,3.431,3.44,9584.0,CAPR +2023-09-29 10:07:00,3.435,3.44,3.43,3.44,20108.0,CAPR +2023-09-29 10:06:00,3.43,3.5,3.43,3.439,26749.0,CAPR +2023-09-29 10:05:00,3.43,3.48,3.42,3.46,13772.0,CAPR +2023-09-29 10:04:00,3.42,3.47,3.4,3.445,9566.0,CAPR +2023-09-29 10:03:00,3.45,3.49,3.42,3.435,15625.0,CAPR +2023-09-29 10:02:00,3.435,3.45,3.432,3.45,17391.0,CAPR +2023-09-29 10:01:00,3.425,3.45,3.415,3.45,16849.0,CAPR +2023-09-29 10:00:00,3.425,3.435,3.4,3.42,3188.0,CAPR +2023-09-29 09:59:00,3.4,3.449,3.38,3.449,48490.0,CAPR +2023-09-29 09:58:00,3.38,3.45,3.35,3.4,58669.0,CAPR +2023-09-29 09:57:00,3.381,3.381,3.309,3.328,11442.0,CAPR +2023-09-29 09:56:00,3.405,3.41,3.305,3.335,37140.0,CAPR +2023-09-29 09:55:00,3.35,3.44,3.35,3.41,5385.0,CAPR +2023-09-29 09:54:00,3.41,3.41,3.33,3.35,20440.0,CAPR +2023-09-29 09:53:00,3.51,3.51,3.4,3.44,57554.0,CAPR +2023-09-29 09:52:00,3.54,3.548,3.52,3.52,9862.0,CAPR +2023-09-29 09:51:00,3.53,3.54,3.53,3.531,5009.0,CAPR +2023-09-29 09:50:00,3.54,3.54,3.53,3.54,8316.0,CAPR +2023-09-29 09:49:00,3.54,3.54,3.53,3.54,5066.0,CAPR +2023-09-29 09:48:00,3.54,3.58,3.53,3.54,12395.0,CAPR +2023-09-29 09:47:00,3.51,3.574,3.51,3.574,7848.0,CAPR +2023-09-29 09:46:00,3.58,3.6,3.51,3.515,32857.0,CAPR +2023-09-29 09:45:00,3.56,3.6,3.51,3.575,5319.0,CAPR +2023-09-29 09:44:00,3.5,3.6,3.47,3.6,18968.0,CAPR +2023-09-29 09:43:00,3.61,3.62,3.45,3.46,23511.0,CAPR +2023-09-29 09:42:00,3.64,3.64,3.56,3.59,4658.0,CAPR +2023-09-29 09:41:00,3.54,3.63,3.54,3.59,13092.0,CAPR +2023-09-29 09:40:00,3.575,3.59,3.52,3.52,12956.0,CAPR +2023-09-29 09:39:00,3.6,3.616,3.57,3.59,11597.0,CAPR +2023-09-29 09:38:00,3.6,3.65,3.6,3.6,4185.0,CAPR +2023-09-29 09:37:00,3.61,3.65,3.6,3.65,6470.0,CAPR +2023-09-29 09:36:00,3.588,3.65,3.56,3.56,12551.0,CAPR +2023-09-29 09:35:00,3.59,3.6,3.52,3.59,26131.0,CAPR +2023-09-29 09:34:00,3.6,3.6,3.57,3.575,12834.0,CAPR +2023-09-29 09:33:00,3.47,3.6,3.45,3.59,14629.0,CAPR +2023-09-29 09:32:00,3.69,3.69,3.45,3.47,22151.0,CAPR +2023-09-29 09:31:00,3.7,3.755,3.45,3.7,51584.0,CAPR +2023-09-29 09:30:00,3.85,3.892,3.59,3.745,94137.0,CAPR +2023-09-29 09:29:00,3.9,4.05,3.89,3.9,3520.0,CAPR +2023-09-29 09:28:00,3.88,3.98,3.78,3.91,4817.0,CAPR +2023-09-29 09:27:00,3.88,3.89,3.84,3.89,2470.0,CAPR +2023-09-29 09:26:00,4.0,4.0,3.83,3.89,5618.0,CAPR +2023-09-29 09:25:00,3.98,4.04,3.98,4.0,1676.0,CAPR +2023-09-29 09:24:00,4.06,4.07,3.93,3.94,2502.0,CAPR +2023-09-29 09:23:00,4.1,4.1,4.05,4.05,3613.0,CAPR +2023-09-29 09:22:00,4.1,4.1,4.1,4.1,2080.0,CAPR +2023-09-29 09:21:00,4.1,4.1,4.099,4.1,2021.0,CAPR +2023-09-29 09:20:00,4.1,4.1,4.099,4.1,129.0,CAPR +2023-09-29 09:19:00,4.099,4.1,4.099,4.1,341.0,CAPR +2023-09-29 09:18:00,4.1,4.1,4.1,4.1,205.0,CAPR +2023-09-29 09:17:00,4.1,4.1,4.1,4.1,1814.0,CAPR +2023-09-29 09:16:00,4.09,4.1,4.09,4.1,620.0,CAPR +2023-09-29 09:15:00,4.1,4.1,4.09,4.09,208.0,CAPR +2023-09-29 09:14:00,4.1,4.13,4.1,4.1,1717.0,CAPR +2023-09-29 09:13:00,4.1,4.1,4.1,4.1,200.0,CAPR +2023-09-29 09:12:00,4.09,4.09,4.06,4.09,128.0,CAPR +2023-09-29 09:11:00,4.09,4.1,4.01,4.1,1427.0,CAPR +2023-09-29 09:10:00,4.011,4.1,4.01,4.1,2215.0,CAPR +2023-09-29 09:09:00,4.08,4.1,4.05,4.09,167.0,CAPR +2023-09-29 09:08:00,4.12,4.13,4.05,4.05,3017.0,CAPR +2023-09-29 09:07:00,4.12,4.13,4.11,4.12,1371.0,CAPR +2023-09-29 09:06:00,4.14,4.17,4.11,4.12,1027.0,CAPR +2023-09-29 09:05:00,4.17,4.25,4.12,4.22,724.0,CAPR +2023-09-29 09:04:00,4.22,4.22,4.17,4.19,71.0,CAPR +2023-09-29 09:03:00,4.19,4.26,4.19,4.2,6058.0,CAPR +2023-09-29 09:02:00,4.2,4.2,4.14,4.19,353.0,CAPR +2023-09-29 09:01:00,4.22,4.22,4.19,4.19,148.0,CAPR +2023-09-29 09:00:00,4.262,4.27,4.2,4.2,1324.0,CAPR +2023-09-29 08:59:00,4.33,4.33,4.23,4.23,4752.0,CAPR +2023-09-29 08:58:00,4.35,4.35,4.33,4.33,510.0,CAPR +2023-09-29 08:57:00,4.33,4.36,4.33,4.36,810.0,CAPR +2023-09-29 08:56:00,4.36,4.36,4.29,4.35,1728.0,CAPR +2023-09-29 08:55:00,4.36,4.37,4.31,4.31,5372.0,CAPR +2023-09-29 08:54:00,4.31,4.4,4.31,4.39,704.0,CAPR +2023-09-29 08:53:00,4.4,4.41,4.38,4.38,8287.0,CAPR +2023-09-29 08:52:00,4.41,4.44,4.4,4.41,1000.0,CAPR +2023-09-29 08:51:00,4.44,4.45,4.4,4.45,1505.0,CAPR +2023-09-29 08:50:00,4.44,4.46,4.4,4.4,6066.0,CAPR +2023-09-29 08:49:00,4.44,4.45,4.41,4.44,291.0,CAPR +2023-09-29 08:47:00,4.45,4.45,4.44,4.44,6.0,CAPR +2023-09-29 08:46:00,4.46,4.46,4.46,4.46,250.0,CAPR +2023-09-29 08:45:00,4.44,4.45,4.44,4.44,16.0,CAPR +2023-09-29 08:44:00,4.44,4.46,4.44,4.458,121.0,CAPR +2023-09-29 08:43:00,4.44,4.45,4.44,4.45,73.0,CAPR +2023-09-29 08:42:00,4.458,4.46,4.44,4.44,1083.0,CAPR +2023-09-29 08:41:00,4.44,4.45,4.44,4.44,266.0,CAPR +2023-09-29 08:40:00,4.42,4.46,4.4,4.46,122.0,CAPR +2023-09-29 08:39:00,4.46,4.49,4.46,4.46,1216.0,CAPR +2023-09-29 08:38:00,4.49,4.49,4.45,4.45,502.0,CAPR +2023-09-29 08:37:00,4.46,4.46,4.46,4.46,264.0,CAPR +2023-09-29 08:36:00,4.47,4.5,4.47,4.47,1002.0,CAPR +2023-09-29 08:35:00,4.47,4.47,4.45,4.45,1263.0,CAPR +2023-09-29 08:34:00,4.48,4.5,4.48,4.5,511.0,CAPR +2023-09-29 08:33:00,4.49,4.49,4.49,4.49,10.0,CAPR +2023-09-29 08:32:00,4.49,4.49,4.49,4.49,5.0,CAPR +2023-09-29 08:31:00,4.47,4.5,4.45,4.45,22165.0,CAPR +2023-09-29 08:30:00,5.26,5.26,4.46,4.46,514.0,CAPR +2023-09-29 08:29:00,4.4,4.46,4.4,4.46,301.0,CAPR +2023-09-29 08:28:00,4.45,4.5,4.4,4.402,1372.0,CAPR +2023-09-29 08:27:00,4.49,4.49,4.49,4.49,41.0,CAPR +2023-09-29 08:25:00,4.47,4.47,4.4,4.45,1110.0,CAPR +2023-09-29 08:24:00,4.49,4.49,4.49,4.49,22.0,CAPR +2023-09-29 08:22:00,4.49,4.49,4.48,4.48,83.0,CAPR +2023-09-29 08:21:00,4.49,4.5,4.49,4.49,1530.0,CAPR +2023-09-29 08:20:00,4.4,4.5,4.4,4.49,1282.0,CAPR +2023-09-29 08:19:00,4.45,4.46,4.45,4.45,46.0,CAPR +2023-09-29 08:18:00,4.45,4.49,4.4,4.49,558.0,CAPR +2023-09-29 08:17:00,4.47,4.47,4.47,4.47,101.0,CAPR +2023-09-29 08:16:00,4.47,6.645,4.47,6.645,1502.0,CAPR +2023-09-29 08:14:00,4.45,4.45,4.45,4.45,1.0,CAPR +2023-09-29 08:13:00,4.38,4.47,4.33,4.45,58.0,CAPR +2023-09-29 08:12:00,4.45,4.45,4.45,4.45,122.0,CAPR +2023-09-29 08:10:00,4.45,4.45,4.45,4.45,3.0,CAPR +2023-09-29 08:07:00,4.49,4.49,4.42,4.49,223.0,CAPR +2023-09-29 08:06:00,4.63,4.63,4.42,4.42,5461.0,CAPR +2023-09-29 08:05:00,4.55,4.55,4.55,4.55,50.0,CAPR +2023-09-29 08:03:00,4.8,4.8,4.8,4.8,6.0,CAPR +2023-09-29 08:01:00,5.01,5.01,5.01,5.01,4.0,CAPR +2023-09-29 08:00:00,4.99,4.99,4.56,4.6,5930.0,CAPR +2023-09-29 07:58:00,4.77,4.77,4.59,4.59,69.0,CAPR +2023-09-29 07:57:00,4.85,4.85,4.85,4.85,27.0,CAPR +2023-09-29 07:56:00,4.85,4.85,4.85,4.85,20.0,CAPR +2023-09-29 07:55:00,4.85,4.85,4.85,4.85,1.0,CAPR +2023-09-29 07:54:00,4.85,4.85,4.85,4.85,66.0,CAPR +2023-09-29 07:48:00,4.75,4.79,4.56,4.56,435.0,CAPR +2023-09-29 07:47:00,4.75,4.85,4.75,4.84,1102.0,CAPR +2023-09-29 07:46:00,5.04,5.15,4.99,4.99,850.0,CAPR +2023-09-29 07:42:00,5.35,5.35,5.29,5.3,210.0,CAPR +2023-09-29 07:41:00,5.28,5.35,5.28,5.34,1584.0,CAPR +2023-09-29 07:40:00,5.19,5.25,5.19,5.25,828.0,CAPR +2023-09-29 07:37:00,5.08,5.1,5.06,5.1,1082.0,CAPR +2023-09-29 07:36:00,5.3,5.3,5.03,5.03,323.0,CAPR +2023-09-29 07:35:00,5.56,5.8,5.37,5.68,6535.0,CAPR +2023-09-29 07:33:00,5.98,5.99,5.59,5.59,176.0,CAPR +2023-09-29 07:31:00,6.0,6.0,6.0,6.0,30.0,CAPR diff --git a/data/CARA_2023_10_21.csv b/data/CARA_2023_10_21.csv new file mode 100644 index 000000000..c4c17aa62 --- /dev/null +++ b/data/CARA_2023_10_21.csv @@ -0,0 +1,4009 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:59:00,1.32,1.32,1.32,1.32,100.0,CARA +2023-10-20 19:13:00,1.26,1.26,1.26,1.26,1.0,CARA +2023-10-20 18:34:00,1.32,1.32,1.32,1.32,6.0,CARA +2023-10-20 18:30:00,1.32,1.32,1.32,1.32,1.0,CARA +2023-10-20 17:49:00,1.32,1.32,1.32,1.32,200.0,CARA +2023-10-20 17:46:00,1.26,1.26,1.26,1.26,500.0,CARA +2023-10-20 17:29:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-20 16:59:00,1.29,1.29,1.29,1.29,59391.0,CARA +2023-10-20 16:40:00,1.265,1.265,1.265,1.265,111.0,CARA +2023-10-20 16:11:00,1.32,1.32,1.32,1.32,5.0,CARA +2023-10-20 16:03:00,1.32,1.32,1.32,1.32,25.0,CARA +2023-10-20 16:02:00,1.29,1.29,1.29,1.29,3044.0,CARA +2023-10-20 16:00:00,1.28,1.29,1.28,1.29,81615.0,CARA +2023-10-20 15:59:00,1.285,1.3,1.28,1.28,60628.0,CARA +2023-10-20 15:58:00,1.285,1.285,1.28,1.28,1296.0,CARA +2023-10-20 15:57:00,1.28,1.29,1.28,1.285,9369.0,CARA +2023-10-20 15:56:00,1.285,1.285,1.28,1.285,1975.0,CARA +2023-10-20 15:55:00,1.28,1.28,1.27,1.28,11371.0,CARA +2023-10-20 15:54:00,1.28,1.28,1.28,1.28,2191.0,CARA +2023-10-20 15:53:00,1.28,1.281,1.28,1.28,3944.0,CARA +2023-10-20 15:52:00,1.28,1.281,1.28,1.28,1599.0,CARA +2023-10-20 15:51:00,1.285,1.285,1.28,1.28,558.0,CARA +2023-10-20 15:50:00,1.28,1.285,1.28,1.285,619.0,CARA +2023-10-20 15:49:00,1.28,1.28,1.28,1.28,2931.0,CARA +2023-10-20 15:48:00,1.285,1.289,1.28,1.285,7262.0,CARA +2023-10-20 15:47:00,1.29,1.29,1.29,1.29,334.0,CARA +2023-10-20 15:46:00,1.29,1.29,1.28,1.28,1632.0,CARA +2023-10-20 15:45:00,1.28,1.28,1.28,1.28,227.0,CARA +2023-10-20 15:44:00,1.285,1.285,1.28,1.28,1267.0,CARA +2023-10-20 15:43:00,1.28,1.29,1.275,1.29,7863.0,CARA +2023-10-20 15:42:00,1.28,1.28,1.27,1.275,6184.0,CARA +2023-10-20 15:41:00,1.27,1.275,1.27,1.275,457.0,CARA +2023-10-20 15:40:00,1.272,1.272,1.272,1.272,186.0,CARA +2023-10-20 15:39:00,1.27,1.275,1.27,1.275,580.0,CARA +2023-10-20 15:38:00,1.27,1.27,1.27,1.27,367.0,CARA +2023-10-20 15:37:00,1.275,1.275,1.27,1.27,442.0,CARA +2023-10-20 15:36:00,1.27,1.27,1.27,1.27,577.0,CARA +2023-10-20 15:35:00,1.275,1.275,1.27,1.27,322.0,CARA +2023-10-20 15:34:00,1.275,1.275,1.27,1.27,413.0,CARA +2023-10-20 15:33:00,1.27,1.275,1.27,1.275,331.0,CARA +2023-10-20 15:32:00,1.27,1.27,1.27,1.27,218.0,CARA +2023-10-20 15:31:00,1.275,1.278,1.27,1.27,906.0,CARA +2023-10-20 15:30:00,1.27,1.27,1.27,1.27,100.0,CARA +2023-10-20 15:28:00,1.27,1.275,1.27,1.27,531.0,CARA +2023-10-20 15:27:00,1.27,1.275,1.27,1.275,300.0,CARA +2023-10-20 15:26:00,1.27,1.27,1.27,1.27,1452.0,CARA +2023-10-20 15:25:00,1.27,1.27,1.27,1.27,235.0,CARA +2023-10-20 15:24:00,1.275,1.275,1.27,1.275,6330.0,CARA +2023-10-20 15:23:00,1.275,1.275,1.275,1.275,401.0,CARA +2023-10-20 15:22:00,1.275,1.275,1.272,1.272,488.0,CARA +2023-10-20 15:21:00,1.275,1.275,1.27,1.275,340.0,CARA +2023-10-20 15:20:00,1.275,1.275,1.275,1.275,636.0,CARA +2023-10-20 15:19:00,1.28,1.28,1.27,1.275,6328.0,CARA +2023-10-20 15:18:00,1.27,1.275,1.27,1.275,288.0,CARA +2023-10-20 15:17:00,1.27,1.275,1.27,1.275,338.0,CARA +2023-10-20 15:16:00,1.275,1.275,1.27,1.27,261.0,CARA +2023-10-20 15:15:00,1.275,1.275,1.275,1.275,500.0,CARA +2023-10-20 15:14:00,1.275,1.275,1.275,1.275,391.0,CARA +2023-10-20 15:13:00,1.275,1.275,1.27,1.275,856.0,CARA +2023-10-20 15:12:00,1.275,1.28,1.275,1.275,1330.0,CARA +2023-10-20 15:11:00,1.27,1.275,1.27,1.275,361.0,CARA +2023-10-20 15:10:00,1.275,1.28,1.275,1.275,1426.0,CARA +2023-10-20 15:09:00,1.28,1.285,1.275,1.275,1265.0,CARA +2023-10-20 15:06:00,1.28,1.28,1.28,1.28,421.0,CARA +2023-10-20 15:05:00,1.28,1.28,1.28,1.28,100.0,CARA +2023-10-20 15:04:00,1.285,1.285,1.28,1.28,399.0,CARA +2023-10-20 15:00:00,1.28,1.28,1.28,1.28,522.0,CARA +2023-10-20 14:59:00,1.28,1.28,1.28,1.28,111.0,CARA +2023-10-20 14:58:00,1.28,1.28,1.28,1.28,705.0,CARA +2023-10-20 14:57:00,1.28,1.28,1.28,1.28,231.0,CARA +2023-10-20 14:56:00,1.28,1.28,1.28,1.28,611.0,CARA +2023-10-20 14:55:00,1.28,1.28,1.28,1.28,100.0,CARA +2023-10-20 14:54:00,1.286,1.286,1.285,1.285,1268.0,CARA +2023-10-20 14:53:00,1.28,1.28,1.28,1.28,222.0,CARA +2023-10-20 14:51:00,1.28,1.28,1.28,1.28,237.0,CARA +2023-10-20 14:50:00,1.285,1.285,1.285,1.285,194.0,CARA +2023-10-20 14:48:00,1.28,1.29,1.28,1.285,4793.0,CARA +2023-10-20 14:47:00,1.275,1.275,1.275,1.275,1202.0,CARA +2023-10-20 14:46:00,1.28,1.29,1.275,1.275,5478.0,CARA +2023-10-20 14:45:00,1.28,1.28,1.28,1.28,200.0,CARA +2023-10-20 14:44:00,1.285,1.29,1.28,1.28,1429.0,CARA +2023-10-20 14:42:00,1.28,1.28,1.28,1.28,535.0,CARA +2023-10-20 14:41:00,1.28,1.28,1.28,1.28,100.0,CARA +2023-10-20 14:40:00,1.285,1.285,1.285,1.285,150.0,CARA +2023-10-20 14:39:00,1.28,1.28,1.28,1.28,100.0,CARA +2023-10-20 14:38:00,1.29,1.29,1.28,1.28,3416.0,CARA +2023-10-20 14:37:00,1.29,1.29,1.29,1.29,1227.0,CARA +2023-10-20 14:36:00,1.295,1.295,1.29,1.29,321.0,CARA +2023-10-20 14:35:00,1.29,1.29,1.29,1.29,250.0,CARA +2023-10-20 14:34:00,1.29,1.29,1.29,1.29,330.0,CARA +2023-10-20 14:33:00,1.29,1.29,1.29,1.29,346.0,CARA +2023-10-20 14:31:00,1.29,1.3,1.29,1.3,659.0,CARA +2023-10-20 14:30:00,1.29,1.29,1.29,1.29,209.0,CARA +2023-10-20 14:29:00,1.3,1.3,1.3,1.3,210.0,CARA +2023-10-20 14:28:00,1.29,1.29,1.29,1.29,101.0,CARA +2023-10-20 14:27:00,1.29,1.29,1.29,1.29,108.0,CARA +2023-10-20 14:26:00,1.29,1.29,1.29,1.29,300.0,CARA +2023-10-20 14:25:00,1.29,1.291,1.29,1.29,204.0,CARA +2023-10-20 14:24:00,1.29,1.29,1.29,1.29,203.0,CARA +2023-10-20 14:23:00,1.29,1.29,1.29,1.29,369.0,CARA +2023-10-20 14:22:00,1.29,1.295,1.29,1.295,704.0,CARA +2023-10-20 14:21:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 14:20:00,1.29,1.298,1.29,1.29,523.0,CARA +2023-10-20 14:19:00,1.29,1.29,1.29,1.29,105.0,CARA +2023-10-20 14:18:00,1.29,1.29,1.29,1.29,115.0,CARA +2023-10-20 14:17:00,1.29,1.29,1.29,1.29,210.0,CARA +2023-10-20 14:16:00,1.29,1.29,1.29,1.29,315.0,CARA +2023-10-20 14:15:00,1.29,1.295,1.29,1.29,636.0,CARA +2023-10-20 14:14:00,1.29,1.29,1.29,1.29,112.0,CARA +2023-10-20 14:13:00,1.29,1.29,1.29,1.29,211.0,CARA +2023-10-20 14:12:00,1.29,1.29,1.29,1.29,11442.0,CARA +2023-10-20 14:10:00,1.29,1.29,1.29,1.29,200.0,CARA +2023-10-20 14:07:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 14:03:00,1.29,1.29,1.29,1.29,111.0,CARA +2023-10-20 13:58:00,1.29,1.29,1.29,1.29,128.0,CARA +2023-10-20 13:56:00,1.29,1.29,1.29,1.29,149.0,CARA +2023-10-20 13:54:00,1.29,1.29,1.29,1.29,178.0,CARA +2023-10-20 13:52:00,1.29,1.3,1.29,1.3,1674.0,CARA +2023-10-20 13:51:00,1.285,1.29,1.285,1.29,3875.0,CARA +2023-10-20 13:50:00,1.28,1.285,1.28,1.285,545.0,CARA +2023-10-20 13:49:00,1.29,1.29,1.285,1.285,2053.0,CARA +2023-10-20 13:48:00,1.29,1.29,1.29,1.29,124.0,CARA +2023-10-20 13:46:00,1.291,1.291,1.291,1.291,162.0,CARA +2023-10-20 13:44:00,1.3,1.3,1.295,1.295,1156.0,CARA +2023-10-20 13:41:00,1.29,1.3,1.29,1.3,3460.0,CARA +2023-10-20 13:39:00,1.29,1.29,1.29,1.29,221.0,CARA +2023-10-20 13:38:00,1.3,1.3,1.295,1.295,1718.0,CARA +2023-10-20 13:37:00,1.3,1.3,1.3,1.3,521.0,CARA +2023-10-20 13:35:00,1.3,1.3,1.3,1.3,121.0,CARA +2023-10-20 13:34:00,1.3,1.3,1.3,1.3,1120.0,CARA +2023-10-20 13:30:00,1.3,1.3,1.3,1.3,236.0,CARA +2023-10-20 13:29:00,1.31,1.31,1.31,1.31,371.0,CARA +2023-10-20 13:28:00,1.3,1.3,1.3,1.3,119.0,CARA +2023-10-20 13:27:00,1.3,1.3,1.3,1.3,120.0,CARA +2023-10-20 13:26:00,1.31,1.31,1.3,1.305,11000.0,CARA +2023-10-20 13:25:00,1.32,1.32,1.315,1.315,656.0,CARA +2023-10-20 13:24:00,1.32,1.32,1.32,1.32,5344.0,CARA +2023-10-20 13:23:00,1.32,1.323,1.32,1.323,1779.0,CARA +2023-10-20 13:22:00,1.32,1.32,1.32,1.32,1420.0,CARA +2023-10-20 13:21:00,1.31,1.31,1.31,1.31,109.0,CARA +2023-10-20 13:19:00,1.31,1.31,1.31,1.31,109.0,CARA +2023-10-20 13:18:00,1.31,1.31,1.31,1.31,600.0,CARA +2023-10-20 13:17:00,1.31,1.31,1.31,1.31,109.0,CARA +2023-10-20 13:16:00,1.31,1.31,1.31,1.31,114.0,CARA +2023-10-20 13:12:00,1.3,1.315,1.295,1.315,5604.0,CARA +2023-10-20 13:11:00,1.29,1.3,1.29,1.295,11694.0,CARA +2023-10-20 13:09:00,1.29,1.29,1.29,1.29,125.0,CARA +2023-10-20 13:08:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 13:07:00,1.29,1.29,1.29,1.29,304.0,CARA +2023-10-20 13:06:00,1.29,1.29,1.29,1.29,262.0,CARA +2023-10-20 13:04:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 13:03:00,1.295,1.295,1.29,1.29,656.0,CARA +2023-10-20 13:01:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 12:59:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 12:58:00,1.29,1.295,1.29,1.295,300.0,CARA +2023-10-20 12:57:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 12:56:00,1.29,1.29,1.29,1.29,200.0,CARA +2023-10-20 12:55:00,1.29,1.29,1.29,1.29,218.0,CARA +2023-10-20 12:54:00,1.29,1.29,1.29,1.29,101.0,CARA +2023-10-20 12:53:00,1.29,1.29,1.29,1.29,120.0,CARA +2023-10-20 12:51:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 12:50:00,1.29,1.29,1.29,1.29,450.0,CARA +2023-10-20 12:49:00,1.291,1.291,1.29,1.29,547.0,CARA +2023-10-20 12:46:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 12:45:00,1.29,1.29,1.29,1.29,156.0,CARA +2023-10-20 12:44:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 12:43:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 12:42:00,1.299,1.299,1.29,1.29,312.0,CARA +2023-10-20 12:41:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 12:39:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 12:38:00,1.29,1.29,1.29,1.29,134.0,CARA +2023-10-20 12:36:00,1.29,1.295,1.29,1.295,571.0,CARA +2023-10-20 12:35:00,1.3,1.3,1.295,1.295,475.0,CARA +2023-10-20 12:34:00,1.295,1.295,1.29,1.29,250.0,CARA +2023-10-20 12:32:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 12:30:00,1.29,1.29,1.29,1.29,251.0,CARA +2023-10-20 12:29:00,1.295,1.295,1.292,1.295,325.0,CARA +2023-10-20 12:28:00,1.3,1.3,1.295,1.3,556.0,CARA +2023-10-20 12:27:00,1.295,1.3,1.29,1.295,500.0,CARA +2023-10-20 12:26:00,1.295,1.295,1.295,1.295,100.0,CARA +2023-10-20 12:24:00,1.29,1.295,1.29,1.295,210.0,CARA +2023-10-20 12:23:00,1.29,1.29,1.29,1.29,120.0,CARA +2023-10-20 12:22:00,1.295,1.295,1.295,1.295,110.0,CARA +2023-10-20 12:19:00,1.29,1.29,1.29,1.29,115.0,CARA +2023-10-20 12:18:00,1.29,1.29,1.29,1.29,207.0,CARA +2023-10-20 12:16:00,1.3,1.3,1.295,1.295,300.0,CARA +2023-10-20 12:15:00,1.29,1.29,1.285,1.29,995.0,CARA +2023-10-20 12:14:00,1.3,1.3,1.29,1.29,4935.0,CARA +2023-10-20 12:13:00,1.3,1.3,1.3,1.3,193.0,CARA +2023-10-20 12:12:00,1.305,1.305,1.305,1.305,100.0,CARA +2023-10-20 12:10:00,1.305,1.305,1.305,1.305,100.0,CARA +2023-10-20 12:09:00,1.31,1.31,1.31,1.31,336.0,CARA +2023-10-20 12:08:00,1.3,1.3,1.3,1.3,100.0,CARA +2023-10-20 12:06:00,1.31,1.31,1.305,1.305,690.0,CARA +2023-10-20 12:03:00,1.3,1.305,1.3,1.3,348.0,CARA +2023-10-20 11:57:00,1.3,1.31,1.3,1.31,345.0,CARA +2023-10-20 11:55:00,1.31,1.31,1.31,1.31,369.0,CARA +2023-10-20 11:51:00,1.307,1.307,1.307,1.307,130.0,CARA +2023-10-20 11:48:00,1.305,1.305,1.305,1.305,212.0,CARA +2023-10-20 11:47:00,1.295,1.305,1.295,1.305,5208.0,CARA +2023-10-20 11:46:00,1.295,1.295,1.295,1.295,284.0,CARA +2023-10-20 11:45:00,1.29,1.29,1.29,1.29,200.0,CARA +2023-10-20 11:41:00,1.29,1.29,1.29,1.29,101.0,CARA +2023-10-20 11:39:00,1.29,1.29,1.29,1.29,180.0,CARA +2023-10-20 11:38:00,1.295,1.295,1.295,1.295,2632.0,CARA +2023-10-20 11:37:00,1.3,1.3,1.3,1.3,300.0,CARA +2023-10-20 11:36:00,1.295,1.295,1.295,1.295,1026.0,CARA +2023-10-20 11:35:00,1.29,1.29,1.29,1.29,300.0,CARA +2023-10-20 11:34:00,1.28,1.31,1.27,1.29,39533.0,CARA +2023-10-20 11:33:00,1.27,1.27,1.27,1.27,141.0,CARA +2023-10-20 11:32:00,1.275,1.275,1.275,1.275,4000.0,CARA +2023-10-20 11:31:00,1.275,1.275,1.275,1.275,219.0,CARA +2023-10-20 11:30:00,1.27,1.27,1.27,1.27,500.0,CARA +2023-10-20 11:29:00,1.27,1.27,1.27,1.27,150.0,CARA +2023-10-20 11:28:00,1.27,1.27,1.27,1.27,200.0,CARA +2023-10-20 11:26:00,1.28,1.28,1.27,1.27,340.0,CARA +2023-10-20 11:25:00,1.271,1.28,1.271,1.28,340.0,CARA +2023-10-20 11:24:00,1.27,1.27,1.27,1.27,1055.0,CARA +2023-10-20 11:22:00,1.27,1.28,1.27,1.27,5306.0,CARA +2023-10-20 11:21:00,1.279,1.279,1.279,1.279,458.0,CARA +2023-10-20 11:20:00,1.28,1.28,1.279,1.279,1709.0,CARA +2023-10-20 11:18:00,1.285,1.285,1.28,1.28,2520.0,CARA +2023-10-20 11:17:00,1.28,1.28,1.28,1.28,4400.0,CARA +2023-10-20 11:15:00,1.285,1.29,1.28,1.28,845.0,CARA +2023-10-20 11:14:00,1.29,1.29,1.29,1.29,231.0,CARA +2023-10-20 11:13:00,1.285,1.285,1.28,1.28,1096.0,CARA +2023-10-20 11:12:00,1.285,1.285,1.285,1.285,498.0,CARA +2023-10-20 11:10:00,1.285,1.285,1.285,1.285,308.0,CARA +2023-10-20 11:09:00,1.285,1.285,1.285,1.285,230.0,CARA +2023-10-20 11:08:00,1.285,1.285,1.28,1.28,280.0,CARA +2023-10-20 11:06:00,1.284,1.284,1.28,1.28,384.0,CARA +2023-10-20 11:05:00,1.285,1.285,1.28,1.28,13135.0,CARA +2023-10-20 11:04:00,1.285,1.285,1.285,1.285,357.0,CARA +2023-10-20 11:03:00,1.29,1.29,1.285,1.285,1225.0,CARA +2023-10-20 11:01:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 10:57:00,1.29,1.29,1.29,1.29,105.0,CARA +2023-10-20 10:56:00,1.29,1.29,1.29,1.29,128.0,CARA +2023-10-20 10:55:00,1.295,1.295,1.295,1.295,100.0,CARA +2023-10-20 10:53:00,1.295,1.295,1.295,1.295,220.0,CARA +2023-10-20 10:52:00,1.3,1.3,1.3,1.3,345.0,CARA +2023-10-20 10:51:00,1.31,1.31,1.3,1.3,628.0,CARA +2023-10-20 10:50:00,1.31,1.31,1.305,1.305,428.0,CARA +2023-10-20 10:49:00,1.305,1.305,1.305,1.305,486.0,CARA +2023-10-20 10:48:00,1.3,1.3,1.295,1.3,3836.0,CARA +2023-10-20 10:47:00,1.299,1.299,1.295,1.295,1697.0,CARA +2023-10-20 10:45:00,1.3,1.3,1.3,1.3,231.0,CARA +2023-10-20 10:43:00,1.309,1.309,1.3,1.3,941.0,CARA +2023-10-20 10:42:00,1.301,1.301,1.3,1.3,372.0,CARA +2023-10-20 10:41:00,1.3,1.3,1.3,1.3,729.0,CARA +2023-10-20 10:40:00,1.3,1.3,1.295,1.299,4007.0,CARA +2023-10-20 10:38:00,1.3,1.3,1.3,1.3,100.0,CARA +2023-10-20 10:35:00,1.307,1.307,1.3,1.3,239.0,CARA +2023-10-20 10:34:00,1.307,1.31,1.305,1.305,1467.0,CARA +2023-10-20 10:33:00,1.3,1.3,1.295,1.3,3912.0,CARA +2023-10-20 10:32:00,1.29,1.3,1.29,1.3,4632.0,CARA +2023-10-20 10:31:00,1.29,1.29,1.29,1.29,746.0,CARA +2023-10-20 10:29:00,1.29,1.299,1.29,1.299,3417.0,CARA +2023-10-20 10:28:00,1.29,1.29,1.285,1.285,5470.0,CARA +2023-10-20 10:27:00,1.29,1.29,1.29,1.29,100.0,CARA +2023-10-20 10:24:00,1.291,1.291,1.291,1.291,318.0,CARA +2023-10-20 10:22:00,1.3,1.3,1.3,1.3,270.0,CARA +2023-10-20 10:21:00,1.29,1.29,1.29,1.29,338.0,CARA +2023-10-20 10:20:00,1.29,1.29,1.29,1.29,103.0,CARA +2023-10-20 10:18:00,1.29,1.29,1.29,1.29,120.0,CARA +2023-10-20 10:17:00,1.29,1.3,1.29,1.29,1643.0,CARA +2023-10-20 10:16:00,1.275,1.285,1.275,1.28,1918.0,CARA +2023-10-20 10:15:00,1.28,1.28,1.275,1.275,1410.0,CARA +2023-10-20 10:09:00,1.275,1.28,1.275,1.275,2103.0,CARA +2023-10-20 10:08:00,1.27,1.27,1.27,1.27,201.0,CARA +2023-10-20 10:07:00,1.28,1.28,1.27,1.27,4155.0,CARA +2023-10-20 10:05:00,1.28,1.28,1.28,1.28,110.0,CARA +2023-10-20 10:04:00,1.285,1.285,1.285,1.285,152.0,CARA +2023-10-20 10:03:00,1.29,1.29,1.29,1.29,110.0,CARA +2023-10-20 10:02:00,1.29,1.295,1.285,1.29,2156.0,CARA +2023-10-20 10:01:00,1.29,1.29,1.29,1.29,200.0,CARA +2023-10-20 09:59:00,1.29,1.29,1.29,1.29,102.0,CARA +2023-10-20 09:58:00,1.29,1.29,1.29,1.29,101.0,CARA +2023-10-20 09:57:00,1.29,1.29,1.29,1.29,385.0,CARA +2023-10-20 09:55:00,1.3,1.3,1.3,1.3,621.0,CARA +2023-10-20 09:54:00,1.308,1.308,1.3,1.3,1829.0,CARA +2023-10-20 09:53:00,1.3,1.305,1.3,1.305,4921.0,CARA +2023-10-20 09:52:00,1.309,1.309,1.309,1.309,401.0,CARA +2023-10-20 09:51:00,1.3,1.3,1.3,1.3,341.0,CARA +2023-10-20 09:50:00,1.29,1.3,1.29,1.3,7031.0,CARA +2023-10-20 09:49:00,1.275,1.285,1.275,1.28,5018.0,CARA +2023-10-20 09:47:00,1.27,1.27,1.27,1.27,1706.0,CARA +2023-10-20 09:45:00,1.27,1.27,1.27,1.27,101.0,CARA +2023-10-20 09:44:00,1.275,1.275,1.275,1.275,435.0,CARA +2023-10-20 09:43:00,1.29,1.29,1.28,1.28,12844.0,CARA +2023-10-20 09:42:00,1.3,1.3,1.295,1.295,3243.0,CARA +2023-10-20 09:41:00,1.305,1.305,1.3,1.3,3198.0,CARA +2023-10-20 09:39:00,1.3,1.31,1.3,1.31,522.0,CARA +2023-10-20 09:38:00,1.29,1.3,1.29,1.3,2019.0,CARA +2023-10-20 09:37:00,1.285,1.289,1.285,1.285,735.0,CARA +2023-10-20 09:36:00,1.3,1.3,1.285,1.285,5983.0,CARA +2023-10-20 09:34:00,1.3,1.309,1.3,1.309,3272.0,CARA +2023-10-20 09:33:00,1.31,1.31,1.3,1.305,1346.0,CARA +2023-10-20 09:32:00,1.32,1.32,1.32,1.32,3192.0,CARA +2023-10-20 09:31:00,1.345,1.345,1.31,1.315,5003.0,CARA +2023-10-20 09:30:00,1.37,1.37,1.34,1.349,37818.0,CARA +2023-10-20 09:01:00,1.41,1.41,1.41,1.41,3.0,CARA +2023-10-20 08:57:00,1.39,1.39,1.39,1.39,7.0,CARA +2023-10-20 08:35:00,1.37,1.37,1.37,1.37,5.0,CARA +2023-10-19 17:33:00,1.37,1.4,1.37,1.4,500.0,CARA +2023-10-19 16:47:00,1.365,1.365,1.365,1.365,56838.0,CARA +2023-10-19 16:23:00,1.37,1.37,1.37,1.37,1.0,CARA +2023-10-19 16:04:00,1.35,1.35,1.35,1.35,6.0,CARA +2023-10-19 16:00:00,1.36,1.365,1.36,1.365,49825.0,CARA +2023-10-19 15:59:00,1.36,1.365,1.36,1.36,9311.0,CARA +2023-10-19 15:58:00,1.365,1.369,1.36,1.365,2063.0,CARA +2023-10-19 15:57:00,1.36,1.365,1.36,1.365,782.0,CARA +2023-10-19 15:56:00,1.365,1.365,1.36,1.36,930.0,CARA +2023-10-19 15:55:00,1.365,1.365,1.365,1.365,767.0,CARA +2023-10-19 15:54:00,1.365,1.365,1.365,1.365,352.0,CARA +2023-10-19 15:53:00,1.36,1.36,1.36,1.36,130.0,CARA +2023-10-19 15:52:00,1.365,1.365,1.365,1.365,243.0,CARA +2023-10-19 15:51:00,1.365,1.365,1.365,1.365,137.0,CARA +2023-10-19 15:50:00,1.36,1.365,1.36,1.365,438.0,CARA +2023-10-19 15:47:00,1.36,1.36,1.36,1.36,228.0,CARA +2023-10-19 15:46:00,1.362,1.365,1.362,1.365,772.0,CARA +2023-10-19 15:45:00,1.362,1.365,1.36,1.365,848.0,CARA +2023-10-19 15:44:00,1.36,1.36,1.36,1.36,109.0,CARA +2023-10-19 15:43:00,1.368,1.368,1.368,1.368,399.0,CARA +2023-10-19 15:42:00,1.365,1.365,1.36,1.36,206.0,CARA +2023-10-19 15:40:00,1.365,1.365,1.365,1.365,226.0,CARA +2023-10-19 15:39:00,1.365,1.365,1.36,1.36,5640.0,CARA +2023-10-19 15:38:00,1.369,1.369,1.369,1.369,806.0,CARA +2023-10-19 15:35:00,1.365,1.365,1.365,1.365,187.0,CARA +2023-10-19 15:33:00,1.365,1.365,1.365,1.365,118.0,CARA +2023-10-19 15:32:00,1.361,1.361,1.361,1.361,574.0,CARA +2023-10-19 15:31:00,1.361,1.365,1.361,1.365,454.0,CARA +2023-10-19 15:30:00,1.369,1.369,1.369,1.369,1006.0,CARA +2023-10-19 15:28:00,1.361,1.361,1.361,1.361,212.0,CARA +2023-10-19 15:27:00,1.365,1.37,1.365,1.365,8171.0,CARA +2023-10-19 15:25:00,1.36,1.36,1.36,1.36,115.0,CARA +2023-10-19 15:24:00,1.368,1.368,1.369,1.368,674.0,CARA +2023-10-19 15:23:00,1.36,1.36,1.36,1.36,205.0,CARA +2023-10-19 15:19:00,1.365,1.365,1.36,1.36,2390.0,CARA +2023-10-19 15:16:00,1.365,1.365,1.365,1.365,103.0,CARA +2023-10-19 15:10:00,1.37,1.37,1.365,1.365,2824.0,CARA +2023-10-19 15:08:00,1.365,1.365,1.365,1.365,100.0,CARA +2023-10-19 15:07:00,1.365,1.365,1.365,1.365,100.0,CARA +2023-10-19 15:02:00,1.363,1.363,1.363,1.363,1000.0,CARA +2023-10-19 15:01:00,1.36,1.36,1.36,1.36,915.0,CARA +2023-10-19 14:57:00,1.36,1.36,1.36,1.36,122.0,CARA +2023-10-19 14:55:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 14:53:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 14:52:00,1.365,1.365,1.365,1.365,300.0,CARA +2023-10-19 14:50:00,1.36,1.36,1.36,1.36,483.0,CARA +2023-10-19 14:49:00,1.369,1.369,1.369,1.369,1004.0,CARA +2023-10-19 14:48:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 14:43:00,1.36,1.36,1.36,1.36,321.0,CARA +2023-10-19 14:39:00,1.365,1.365,1.365,1.365,184.0,CARA +2023-10-19 14:35:00,1.36,1.36,1.36,1.36,300.0,CARA +2023-10-19 14:29:00,1.36,1.365,1.36,1.365,316.0,CARA +2023-10-19 14:27:00,1.36,1.37,1.36,1.365,700.0,CARA +2023-10-19 14:26:00,1.365,1.365,1.365,1.365,153.0,CARA +2023-10-19 14:22:00,1.36,1.36,1.36,1.36,181.0,CARA +2023-10-19 14:05:00,1.365,1.365,1.365,1.365,114.0,CARA +2023-10-19 14:03:00,1.355,1.36,1.355,1.36,9762.0,CARA +2023-10-19 13:59:00,1.355,1.355,1.355,1.355,100.0,CARA +2023-10-19 13:56:00,1.355,1.355,1.355,1.355,100.0,CARA +2023-10-19 13:55:00,1.355,1.355,1.355,1.355,200.0,CARA +2023-10-19 13:54:00,1.351,1.351,1.351,1.351,101.0,CARA +2023-10-19 13:53:00,1.355,1.355,1.355,1.355,470.0,CARA +2023-10-19 13:52:00,1.35,1.35,1.35,1.35,200.0,CARA +2023-10-19 13:51:00,1.355,1.355,1.355,1.355,175.0,CARA +2023-10-19 13:47:00,1.351,1.351,1.35,1.35,780.0,CARA +2023-10-19 13:45:00,1.35,1.35,1.35,1.35,1200.0,CARA +2023-10-19 13:43:00,1.351,1.351,1.351,1.351,1010.0,CARA +2023-10-19 13:42:00,1.35,1.35,1.35,1.35,300.0,CARA +2023-10-19 13:35:00,1.355,1.36,1.355,1.36,12185.0,CARA +2023-10-19 13:31:00,1.35,1.35,1.35,1.35,172.0,CARA +2023-10-19 13:30:00,1.35,1.35,1.35,1.35,210.0,CARA +2023-10-19 13:29:00,1.35,1.35,1.35,1.35,108.0,CARA +2023-10-19 13:28:00,1.355,1.355,1.355,1.355,222.0,CARA +2023-10-19 13:27:00,1.351,1.352,1.35,1.35,13878.0,CARA +2023-10-19 13:26:00,1.359,1.359,1.355,1.355,900.0,CARA +2023-10-19 13:24:00,1.355,1.355,1.355,1.355,235.0,CARA +2023-10-19 13:23:00,1.355,1.355,1.355,1.355,100.0,CARA +2023-10-19 13:22:00,1.36,1.36,1.35,1.36,5184.0,CARA +2023-10-19 13:21:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 13:17:00,1.365,1.365,1.36,1.36,200.0,CARA +2023-10-19 13:16:00,1.36,1.37,1.36,1.37,200.0,CARA +2023-10-19 13:14:00,1.36,1.36,1.36,1.36,101.0,CARA +2023-10-19 13:12:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 13:11:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 13:07:00,1.36,1.36,1.36,1.36,144.0,CARA +2023-10-19 13:05:00,1.365,1.365,1.36,1.36,520.0,CARA +2023-10-19 13:02:00,1.365,1.365,1.365,1.365,200.0,CARA +2023-10-19 13:01:00,1.365,1.365,1.365,1.365,482.0,CARA +2023-10-19 13:00:00,1.37,1.37,1.37,1.37,218.0,CARA +2023-10-19 12:59:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 12:58:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 12:55:00,1.365,1.365,1.365,1.365,418.0,CARA +2023-10-19 12:54:00,1.365,1.365,1.36,1.36,304.0,CARA +2023-10-19 12:53:00,1.365,1.365,1.365,1.365,100.0,CARA +2023-10-19 12:52:00,1.365,1.365,1.365,1.365,197.0,CARA +2023-10-19 12:51:00,1.365,1.365,1.365,1.365,207.0,CARA +2023-10-19 12:49:00,1.36,1.36,1.36,1.36,131.0,CARA +2023-10-19 12:47:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 12:46:00,1.36,1.36,1.36,1.36,200.0,CARA +2023-10-19 12:43:00,1.36,1.36,1.36,1.36,411.0,CARA +2023-10-19 12:41:00,1.36,1.36,1.36,1.36,102.0,CARA +2023-10-19 12:40:00,1.365,1.365,1.365,1.365,101.0,CARA +2023-10-19 12:39:00,1.36,1.36,1.36,1.36,222.0,CARA +2023-10-19 12:38:00,1.36,1.36,1.36,1.36,1221.0,CARA +2023-10-19 12:37:00,1.36,1.369,1.36,1.369,3100.0,CARA +2023-10-19 12:36:00,1.36,1.36,1.36,1.36,105.0,CARA +2023-10-19 12:30:00,1.36,1.36,1.36,1.36,218.0,CARA +2023-10-19 12:29:00,1.365,1.365,1.365,1.365,121.0,CARA +2023-10-19 12:27:00,1.365,1.365,1.365,1.365,1209.0,CARA +2023-10-19 12:26:00,1.365,1.365,1.365,1.365,330.0,CARA +2023-10-19 12:25:00,1.355,1.365,1.355,1.365,8224.0,CARA +2023-10-19 12:24:00,1.355,1.355,1.355,1.355,572.0,CARA +2023-10-19 12:22:00,1.355,1.355,1.355,1.355,125.0,CARA +2023-10-19 12:21:00,1.355,1.355,1.355,1.355,475.0,CARA +2023-10-19 12:20:00,1.355,1.355,1.355,1.355,258.0,CARA +2023-10-19 12:19:00,1.355,1.355,1.352,1.352,339.0,CARA +2023-10-19 12:18:00,1.36,1.36,1.36,1.36,164.0,CARA +2023-10-19 12:17:00,1.355,1.359,1.355,1.359,473.0,CARA +2023-10-19 12:11:00,1.355,1.355,1.355,1.355,176.0,CARA +2023-10-19 12:09:00,1.359,1.359,1.359,1.359,107.0,CARA +2023-10-19 12:08:00,1.355,1.36,1.355,1.355,11707.0,CARA +2023-10-19 12:07:00,1.355,1.355,1.355,1.355,135.0,CARA +2023-10-19 12:05:00,1.359,1.359,1.359,1.359,1000.0,CARA +2023-10-19 12:04:00,1.355,1.355,1.355,1.355,477.0,CARA +2023-10-19 12:01:00,1.352,1.352,1.352,1.352,200.0,CARA +2023-10-19 11:58:00,1.355,1.359,1.355,1.359,3025.0,CARA +2023-10-19 11:57:00,1.355,1.355,1.355,1.355,322.0,CARA +2023-10-19 11:56:00,1.36,1.36,1.36,1.36,2001.0,CARA +2023-10-19 11:54:00,1.359,1.359,1.359,1.359,809.0,CARA +2023-10-19 11:53:00,1.351,1.351,1.351,1.351,1000.0,CARA +2023-10-19 11:49:00,1.355,1.355,1.355,1.355,351.0,CARA +2023-10-19 11:48:00,1.355,1.36,1.355,1.355,886.0,CARA +2023-10-19 11:47:00,1.355,1.355,1.355,1.355,149.0,CARA +2023-10-19 11:46:00,1.36,1.36,1.355,1.355,678.0,CARA +2023-10-19 11:45:00,1.355,1.36,1.35,1.36,24184.0,CARA +2023-10-19 11:43:00,1.35,1.35,1.35,1.35,200.0,CARA +2023-10-19 11:42:00,1.35,1.36,1.35,1.35,1474.0,CARA +2023-10-19 11:39:00,1.35,1.35,1.35,1.35,425.0,CARA +2023-10-19 11:38:00,1.35,1.35,1.35,1.35,105.0,CARA +2023-10-19 11:37:00,1.355,1.355,1.35,1.35,748.0,CARA +2023-10-19 11:36:00,1.35,1.35,1.35,1.35,100.0,CARA +2023-10-19 11:34:00,1.35,1.35,1.35,1.35,100.0,CARA +2023-10-19 11:32:00,1.35,1.35,1.35,1.35,406.0,CARA +2023-10-19 11:31:00,1.35,1.35,1.35,1.35,162.0,CARA +2023-10-19 11:27:00,1.35,1.35,1.35,1.35,104.0,CARA +2023-10-19 11:26:00,1.355,1.355,1.355,1.355,177.0,CARA +2023-10-19 11:22:00,1.355,1.355,1.355,1.355,139.0,CARA +2023-10-19 11:17:00,1.35,1.35,1.35,1.35,1335.0,CARA +2023-10-19 11:15:00,1.355,1.36,1.35,1.35,1510.0,CARA +2023-10-19 11:14:00,1.35,1.355,1.35,1.355,2543.0,CARA +2023-10-19 11:11:00,1.35,1.36,1.35,1.35,4180.0,CARA +2023-10-19 11:07:00,1.35,1.355,1.35,1.355,200.0,CARA +2023-10-19 11:05:00,1.35,1.35,1.35,1.35,100.0,CARA +2023-10-19 11:04:00,1.35,1.35,1.35,1.35,104.0,CARA +2023-10-19 11:03:00,1.35,1.355,1.35,1.355,269.0,CARA +2023-10-19 11:01:00,1.35,1.35,1.35,1.35,255.0,CARA +2023-10-19 11:00:00,1.355,1.355,1.355,1.355,125.0,CARA +2023-10-19 10:59:00,1.35,1.35,1.35,1.35,100.0,CARA +2023-10-19 10:57:00,1.35,1.35,1.35,1.35,100.0,CARA +2023-10-19 10:56:00,1.35,1.35,1.35,1.35,116.0,CARA +2023-10-19 10:55:00,1.36,1.36,1.36,1.36,200.0,CARA +2023-10-19 10:54:00,1.355,1.355,1.355,1.355,386.0,CARA +2023-10-19 10:53:00,1.35,1.35,1.35,1.35,318.0,CARA +2023-10-19 10:52:00,1.35,1.35,1.35,1.35,100.0,CARA +2023-10-19 10:50:00,1.355,1.355,1.355,1.355,124.0,CARA +2023-10-19 10:47:00,1.35,1.36,1.35,1.36,201.0,CARA +2023-10-19 10:46:00,1.35,1.36,1.35,1.35,400.0,CARA +2023-10-19 10:45:00,1.36,1.36,1.35,1.35,24061.0,CARA +2023-10-19 10:44:00,1.36,1.36,1.36,1.36,2586.0,CARA +2023-10-19 10:42:00,1.36,1.36,1.36,1.36,300.0,CARA +2023-10-19 10:40:00,1.365,1.37,1.36,1.37,8803.0,CARA +2023-10-19 10:39:00,1.365,1.365,1.365,1.365,235.0,CARA +2023-10-19 10:38:00,1.36,1.368,1.36,1.368,200.0,CARA +2023-10-19 10:36:00,1.365,1.365,1.365,1.365,213.0,CARA +2023-10-19 10:35:00,1.365,1.365,1.365,1.365,100.0,CARA +2023-10-19 10:34:00,1.365,1.365,1.365,1.365,600.0,CARA +2023-10-19 10:33:00,1.365,1.365,1.365,1.365,400.0,CARA +2023-10-19 10:32:00,1.365,1.365,1.365,1.365,109.0,CARA +2023-10-19 10:29:00,1.365,1.37,1.365,1.37,1174.0,CARA +2023-10-19 10:25:00,1.365,1.365,1.365,1.365,1129.0,CARA +2023-10-19 10:23:00,1.365,1.365,1.365,1.365,103.0,CARA +2023-10-19 10:22:00,1.365,1.365,1.36,1.36,1076.0,CARA +2023-10-19 10:18:00,1.36,1.36,1.36,1.36,200.0,CARA +2023-10-19 10:17:00,1.37,1.37,1.365,1.365,1121.0,CARA +2023-10-19 10:16:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 10:15:00,1.36,1.364,1.36,1.364,281.0,CARA +2023-10-19 10:14:00,1.365,1.37,1.36,1.36,515.0,CARA +2023-10-19 10:12:00,1.37,1.37,1.365,1.365,625.0,CARA +2023-10-19 10:10:00,1.365,1.37,1.365,1.365,3049.0,CARA +2023-10-19 10:09:00,1.36,1.36,1.36,1.36,204.0,CARA +2023-10-19 10:08:00,1.369,1.369,1.36,1.36,1200.0,CARA +2023-10-19 10:07:00,1.362,1.362,1.36,1.36,267.0,CARA +2023-10-19 10:06:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 10:05:00,1.365,1.365,1.365,1.365,253.0,CARA +2023-10-19 10:03:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 10:02:00,1.36,1.36,1.36,1.36,201.0,CARA +2023-10-19 10:00:00,1.365,1.37,1.36,1.37,7975.0,CARA +2023-10-19 09:59:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-19 09:58:00,1.36,1.365,1.36,1.365,1100.0,CARA +2023-10-19 09:56:00,1.365,1.369,1.36,1.36,2500.0,CARA +2023-10-19 09:54:00,1.37,1.37,1.365,1.37,776.0,CARA +2023-10-19 09:52:00,1.37,1.37,1.37,1.37,222.0,CARA +2023-10-19 09:50:00,1.38,1.38,1.38,1.38,240.0,CARA +2023-10-19 09:49:00,1.37,1.375,1.37,1.375,474.0,CARA +2023-10-19 09:48:00,1.375,1.375,1.375,1.375,173.0,CARA +2023-10-19 09:47:00,1.37,1.37,1.37,1.37,100.0,CARA +2023-10-19 09:46:00,1.375,1.375,1.37,1.37,804.0,CARA +2023-10-19 09:45:00,1.39,1.39,1.38,1.38,200.0,CARA +2023-10-19 09:44:00,1.385,1.385,1.38,1.38,1652.0,CARA +2023-10-19 09:43:00,1.389,1.389,1.389,1.389,100.0,CARA +2023-10-19 09:42:00,1.388,1.389,1.385,1.385,589.0,CARA +2023-10-19 09:40:00,1.37,1.38,1.37,1.38,12553.0,CARA +2023-10-19 09:39:00,1.385,1.385,1.38,1.38,6430.0,CARA +2023-10-19 09:38:00,1.389,1.389,1.389,1.389,719.0,CARA +2023-10-19 09:37:00,1.39,1.39,1.385,1.385,1965.0,CARA +2023-10-19 09:36:00,1.39,1.39,1.39,1.39,300.0,CARA +2023-10-19 09:35:00,1.39,1.39,1.39,1.39,103.0,CARA +2023-10-19 09:34:00,1.395,1.395,1.39,1.39,207.0,CARA +2023-10-19 09:33:00,1.39,1.39,1.39,1.39,200.0,CARA +2023-10-19 09:32:00,1.39,1.4,1.39,1.39,1819.0,CARA +2023-10-19 09:31:00,1.405,1.405,1.39,1.39,3891.0,CARA +2023-10-19 09:30:00,1.39,1.407,1.39,1.4,5253.0,CARA +2023-10-19 09:29:00,1.41,1.41,1.41,1.41,1.0,CARA +2023-10-19 09:04:00,1.42,1.42,1.42,1.42,6.0,CARA +2023-10-19 08:24:00,1.41,1.41,1.41,1.41,39.0,CARA +2023-10-18 19:21:00,1.41,1.41,1.41,1.41,10.0,CARA +2023-10-18 18:20:00,1.4,1.4,1.4,1.4,1500.0,CARA +2023-10-18 18:03:00,1.4,1.4,1.4,1.4,6.0,CARA +2023-10-18 17:47:00,1.44,1.46,1.44,1.46,230.0,CARA +2023-10-18 17:43:00,1.44,1.44,1.44,1.44,76.0,CARA +2023-10-18 17:42:00,1.44,1.44,1.43,1.43,91.0,CARA +2023-10-18 17:41:00,1.44,1.44,1.43,1.43,198.0,CARA +2023-10-18 17:40:00,1.44,1.44,1.44,1.44,140.0,CARA +2023-10-18 17:30:00,1.44,1.44,1.44,1.44,10.0,CARA +2023-10-18 17:26:00,1.46,1.46,1.46,1.46,850.0,CARA +2023-10-18 17:21:00,1.43,1.47,1.43,1.47,200.0,CARA +2023-10-18 16:44:00,1.41,1.41,1.41,1.41,10.0,CARA +2023-10-18 16:12:00,1.43,1.43,1.43,1.43,25.0,CARA +2023-10-18 16:00:00,1.4,1.41,1.4,1.41,93504.0,CARA +2023-10-18 15:59:00,1.41,1.42,1.4,1.4,12658.0,CARA +2023-10-18 15:58:00,1.419,1.419,1.41,1.41,1396.0,CARA +2023-10-18 15:57:00,1.41,1.415,1.41,1.41,719.0,CARA +2023-10-18 15:56:00,1.419,1.419,1.41,1.41,1692.0,CARA +2023-10-18 15:55:00,1.41,1.418,1.41,1.418,1420.0,CARA +2023-10-18 15:54:00,1.415,1.415,1.415,1.415,1260.0,CARA +2023-10-18 15:53:00,1.415,1.415,1.415,1.415,221.0,CARA +2023-10-18 15:52:00,1.41,1.41,1.41,1.41,351.0,CARA +2023-10-18 15:51:00,1.42,1.42,1.42,1.42,262.0,CARA +2023-10-18 15:50:00,1.415,1.415,1.415,1.415,749.0,CARA +2023-10-18 15:49:00,1.41,1.415,1.41,1.415,430.0,CARA +2023-10-18 15:46:00,1.415,1.415,1.415,1.415,1048.0,CARA +2023-10-18 15:45:00,1.415,1.415,1.41,1.41,351.0,CARA +2023-10-18 15:42:00,1.411,1.415,1.411,1.415,989.0,CARA +2023-10-18 15:41:00,1.415,1.415,1.415,1.415,705.0,CARA +2023-10-18 15:39:00,1.415,1.415,1.415,1.415,145.0,CARA +2023-10-18 15:37:00,1.42,1.42,1.415,1.415,3556.0,CARA +2023-10-18 15:36:00,1.41,1.41,1.41,1.41,1331.0,CARA +2023-10-18 15:35:00,1.405,1.41,1.405,1.41,11598.0,CARA +2023-10-18 15:30:00,1.4,1.4,1.4,1.4,102.0,CARA +2023-10-18 15:29:00,1.4,1.4,1.4,1.4,195.0,CARA +2023-10-18 15:28:00,1.4,1.4,1.4,1.4,100.0,CARA +2023-10-18 15:27:00,1.409,1.409,1.409,1.409,2478.0,CARA +2023-10-18 15:26:00,1.41,1.41,1.4,1.4,710.0,CARA +2023-10-18 15:25:00,1.41,1.41,1.41,1.41,100.0,CARA +2023-10-18 15:24:00,1.41,1.41,1.41,1.41,261.0,CARA +2023-10-18 15:23:00,1.41,1.41,1.41,1.41,211.0,CARA +2023-10-18 15:20:00,1.41,1.41,1.41,1.41,100.0,CARA +2023-10-18 15:19:00,1.415,1.415,1.41,1.41,705.0,CARA +2023-10-18 15:18:00,1.41,1.41,1.41,1.41,100.0,CARA +2023-10-18 15:16:00,1.41,1.41,1.41,1.41,216.0,CARA +2023-10-18 15:15:00,1.41,1.41,1.41,1.41,109.0,CARA +2023-10-18 15:13:00,1.415,1.415,1.415,1.415,340.0,CARA +2023-10-18 15:12:00,1.41,1.42,1.41,1.42,559.0,CARA +2023-10-18 15:09:00,1.42,1.42,1.415,1.42,400.0,CARA +2023-10-18 15:08:00,1.415,1.415,1.415,1.415,314.0,CARA +2023-10-18 15:07:00,1.41,1.42,1.41,1.42,1509.0,CARA +2023-10-18 15:06:00,1.42,1.42,1.41,1.415,894.0,CARA +2023-10-18 15:02:00,1.42,1.42,1.42,1.42,299.0,CARA +2023-10-18 15:01:00,1.41,1.415,1.41,1.415,2686.0,CARA +2023-10-18 15:00:00,1.4,1.41,1.4,1.409,7448.0,CARA +2023-10-18 14:59:00,1.405,1.405,1.405,1.405,110.0,CARA +2023-10-18 14:57:00,1.4,1.4,1.4,1.4,131.0,CARA +2023-10-18 14:56:00,1.405,1.405,1.405,1.405,107.0,CARA +2023-10-18 14:54:00,1.4,1.4,1.4,1.4,207.0,CARA +2023-10-18 14:53:00,1.4,1.4,1.4,1.4,117.0,CARA +2023-10-18 14:52:00,1.41,1.41,1.409,1.409,2148.0,CARA +2023-10-18 14:51:00,1.42,1.42,1.42,1.42,2046.0,CARA +2023-10-18 14:50:00,1.42,1.42,1.42,1.42,111.0,CARA +2023-10-18 14:47:00,1.421,1.421,1.421,1.421,113.0,CARA +2023-10-18 14:45:00,1.42,1.42,1.42,1.42,200.0,CARA +2023-10-18 14:43:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 14:42:00,1.422,1.422,1.422,1.422,387.0,CARA +2023-10-18 14:41:00,1.42,1.42,1.42,1.42,200.0,CARA +2023-10-18 14:39:00,1.42,1.42,1.42,1.42,102.0,CARA +2023-10-18 14:34:00,1.425,1.425,1.425,1.425,120.0,CARA +2023-10-18 14:33:00,1.43,1.43,1.425,1.425,7184.0,CARA +2023-10-18 14:32:00,1.42,1.42,1.42,1.42,152.0,CARA +2023-10-18 14:31:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 14:28:00,1.42,1.42,1.42,1.42,120.0,CARA +2023-10-18 14:25:00,1.425,1.429,1.425,1.429,577.0,CARA +2023-10-18 14:24:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 14:21:00,1.42,1.42,1.42,1.42,113.0,CARA +2023-10-18 14:20:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 14:17:00,1.42,1.42,1.42,1.42,143.0,CARA +2023-10-18 14:13:00,1.42,1.42,1.42,1.42,146.0,CARA +2023-10-18 14:10:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 14:09:00,1.42,1.42,1.42,1.42,281.0,CARA +2023-10-18 14:04:00,1.425,1.425,1.425,1.425,335.0,CARA +2023-10-18 14:02:00,1.428,1.43,1.428,1.43,4092.0,CARA +2023-10-18 14:01:00,1.42,1.42,1.42,1.42,185.0,CARA +2023-10-18 13:57:00,1.42,1.42,1.42,1.42,122.0,CARA +2023-10-18 13:54:00,1.425,1.425,1.425,1.425,101.0,CARA +2023-10-18 13:53:00,1.425,1.425,1.425,1.425,211.0,CARA +2023-10-18 13:52:00,1.425,1.425,1.425,1.425,154.0,CARA +2023-10-18 13:51:00,1.425,1.425,1.425,1.425,237.0,CARA +2023-10-18 13:50:00,1.42,1.42,1.42,1.42,145.0,CARA +2023-10-18 13:49:00,1.417,1.417,1.417,1.417,100.0,CARA +2023-10-18 13:48:00,1.42,1.42,1.417,1.417,671.0,CARA +2023-10-18 13:47:00,1.42,1.42,1.42,1.42,200.0,CARA +2023-10-18 13:43:00,1.428,1.428,1.425,1.425,266.0,CARA +2023-10-18 13:42:00,1.41,1.425,1.41,1.425,14990.0,CARA +2023-10-18 13:40:00,1.419,1.419,1.419,1.419,377.0,CARA +2023-10-18 13:39:00,1.419,1.419,1.419,1.419,427.0,CARA +2023-10-18 13:37:00,1.41,1.41,1.41,1.41,110.0,CARA +2023-10-18 13:36:00,1.414,1.414,1.414,1.414,501.0,CARA +2023-10-18 13:33:00,1.42,1.42,1.42,1.42,4873.0,CARA +2023-10-18 13:29:00,1.42,1.42,1.42,1.42,113.0,CARA +2023-10-18 13:27:00,1.42,1.42,1.42,1.42,130.0,CARA +2023-10-18 13:25:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 13:24:00,1.425,1.425,1.425,1.425,147.0,CARA +2023-10-18 13:23:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 13:21:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 13:20:00,1.42,1.42,1.42,1.42,228.0,CARA +2023-10-18 13:16:00,1.42,1.42,1.42,1.42,111.0,CARA +2023-10-18 13:12:00,1.42,1.42,1.42,1.42,107.0,CARA +2023-10-18 13:10:00,1.42,1.43,1.42,1.43,1133.0,CARA +2023-10-18 13:08:00,1.42,1.429,1.42,1.429,576.0,CARA +2023-10-18 13:07:00,1.429,1.429,1.429,1.429,999.0,CARA +2023-10-18 13:04:00,1.42,1.42,1.42,1.42,109.0,CARA +2023-10-18 13:00:00,1.42,1.428,1.42,1.42,417.0,CARA +2023-10-18 12:57:00,1.42,1.42,1.42,1.42,844.0,CARA +2023-10-18 12:56:00,1.42,1.425,1.42,1.425,306.0,CARA +2023-10-18 12:55:00,1.424,1.43,1.424,1.43,734.0,CARA +2023-10-18 12:52:00,1.42,1.42,1.42,1.42,271.0,CARA +2023-10-18 12:48:00,1.42,1.427,1.42,1.427,410.0,CARA +2023-10-18 12:46:00,1.425,1.425,1.425,1.425,100.0,CARA +2023-10-18 12:44:00,1.425,1.425,1.42,1.42,330.0,CARA +2023-10-18 12:41:00,1.425,1.43,1.425,1.43,808.0,CARA +2023-10-18 12:37:00,1.429,1.429,1.42,1.425,749.0,CARA +2023-10-18 12:36:00,1.429,1.429,1.429,1.429,2100.0,CARA +2023-10-18 12:35:00,1.424,1.424,1.424,1.424,150.0,CARA +2023-10-18 12:34:00,1.43,1.43,1.425,1.425,585.0,CARA +2023-10-18 12:33:00,1.43,1.43,1.42,1.42,736.0,CARA +2023-10-18 12:31:00,1.425,1.425,1.425,1.425,144.0,CARA +2023-10-18 12:29:00,1.435,1.44,1.43,1.43,1953.0,CARA +2023-10-18 12:25:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-18 12:24:00,1.435,1.435,1.435,1.435,107.0,CARA +2023-10-18 12:23:00,1.435,1.44,1.435,1.435,2534.0,CARA +2023-10-18 12:22:00,1.44,1.44,1.43,1.43,390.0,CARA +2023-10-18 12:19:00,1.435,1.435,1.435,1.435,103.0,CARA +2023-10-18 12:17:00,1.43,1.43,1.43,1.43,408.0,CARA +2023-10-18 12:16:00,1.435,1.44,1.435,1.44,1251.0,CARA +2023-10-18 12:15:00,1.44,1.44,1.44,1.44,20045.0,CARA +2023-10-18 12:14:00,1.439,1.44,1.435,1.435,4593.0,CARA +2023-10-18 12:12:00,1.434,1.434,1.434,1.434,250.0,CARA +2023-10-18 12:11:00,1.439,1.439,1.435,1.435,214.0,CARA +2023-10-18 12:10:00,1.425,1.43,1.425,1.43,6903.0,CARA +2023-10-18 12:09:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-18 12:07:00,1.425,1.425,1.421,1.421,1767.0,CARA +2023-10-18 12:06:00,1.42,1.425,1.42,1.421,1834.0,CARA +2023-10-18 12:03:00,1.42,1.42,1.42,1.42,710.0,CARA +2023-10-18 12:00:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 11:59:00,1.42,1.42,1.42,1.42,613.0,CARA +2023-10-18 11:58:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 11:56:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-18 11:55:00,1.425,1.425,1.425,1.425,750.0,CARA +2023-10-18 11:54:00,1.42,1.42,1.42,1.42,214.0,CARA +2023-10-18 11:52:00,1.425,1.425,1.42,1.42,307.0,CARA +2023-10-18 11:49:00,1.429,1.429,1.425,1.425,2200.0,CARA +2023-10-18 11:48:00,1.429,1.429,1.429,1.429,2135.0,CARA +2023-10-18 11:44:00,1.42,1.42,1.42,1.42,255.0,CARA +2023-10-18 11:43:00,1.425,1.425,1.425,1.425,357.0,CARA +2023-10-18 11:42:00,1.42,1.42,1.42,1.42,200.0,CARA +2023-10-18 11:41:00,1.42,1.425,1.42,1.425,240.0,CARA +2023-10-18 11:40:00,1.425,1.425,1.425,1.425,351.0,CARA +2023-10-18 11:39:00,1.42,1.43,1.42,1.425,7285.0,CARA +2023-10-18 11:38:00,1.43,1.439,1.43,1.43,5806.0,CARA +2023-10-18 11:36:00,1.44,1.44,1.435,1.435,2740.0,CARA +2023-10-18 11:35:00,1.44,1.44,1.44,1.44,300.0,CARA +2023-10-18 11:28:00,1.445,1.445,1.44,1.44,300.0,CARA +2023-10-18 11:27:00,1.445,1.449,1.445,1.449,315.0,CARA +2023-10-18 11:26:00,1.445,1.445,1.44,1.44,341.0,CARA +2023-10-18 11:23:00,1.446,1.446,1.445,1.445,4300.0,CARA +2023-10-18 11:21:00,1.445,1.445,1.445,1.445,249.0,CARA +2023-10-18 11:20:00,1.445,1.445,1.445,1.445,136.0,CARA +2023-10-18 11:19:00,1.44,1.44,1.44,1.44,150.0,CARA +2023-10-18 11:16:00,1.445,1.445,1.445,1.445,406.0,CARA +2023-10-18 11:14:00,1.445,1.445,1.445,1.445,110.0,CARA +2023-10-18 11:13:00,1.441,1.445,1.441,1.445,482.0,CARA +2023-10-18 11:12:00,1.445,1.445,1.445,1.445,144.0,CARA +2023-10-18 11:07:00,1.45,1.455,1.45,1.45,3250.0,CARA +2023-10-18 11:06:00,1.45,1.45,1.45,1.45,447.0,CARA +2023-10-18 11:05:00,1.445,1.45,1.445,1.445,6071.0,CARA +2023-10-18 11:04:00,1.445,1.445,1.445,1.445,1049.0,CARA +2023-10-18 11:03:00,1.445,1.445,1.445,1.445,846.0,CARA +2023-10-18 11:02:00,1.441,1.441,1.44,1.44,290.0,CARA +2023-10-18 11:00:00,1.44,1.44,1.44,1.44,103.0,CARA +2023-10-18 10:58:00,1.445,1.445,1.44,1.44,1203.0,CARA +2023-10-18 10:57:00,1.455,1.455,1.45,1.45,18251.0,CARA +2023-10-18 10:56:00,1.455,1.455,1.455,1.455,105.0,CARA +2023-10-18 10:55:00,1.45,1.45,1.45,1.45,111.0,CARA +2023-10-18 10:54:00,1.455,1.46,1.455,1.46,3200.0,CARA +2023-10-18 10:53:00,1.46,1.46,1.46,1.46,768.0,CARA +2023-10-18 10:52:00,1.46,1.46,1.46,1.46,102.0,CARA +2023-10-18 10:51:00,1.465,1.465,1.465,1.465,998.0,CARA +2023-10-18 10:49:00,1.46,1.46,1.46,1.46,249.0,CARA +2023-10-18 10:48:00,1.46,1.46,1.46,1.46,1118.0,CARA +2023-10-18 10:47:00,1.46,1.46,1.46,1.46,100.0,CARA +2023-10-18 10:46:00,1.477,1.477,1.477,1.477,100.0,CARA +2023-10-18 10:45:00,1.47,1.47,1.47,1.47,1608.0,CARA +2023-10-18 10:43:00,1.47,1.47,1.47,1.47,100.0,CARA +2023-10-18 10:40:00,1.46,1.46,1.46,1.46,307.0,CARA +2023-10-18 10:38:00,1.47,1.475,1.46,1.46,1099.0,CARA +2023-10-18 10:37:00,1.48,1.48,1.47,1.47,3715.0,CARA +2023-10-18 10:34:00,1.493,1.493,1.493,1.493,3000.0,CARA +2023-10-18 10:33:00,1.5,1.5,1.5,1.5,127.0,CARA +2023-10-18 10:31:00,1.488,1.488,1.488,1.488,556.0,CARA +2023-10-18 10:30:00,1.48,1.48,1.48,1.48,795.0,CARA +2023-10-18 10:28:00,1.475,1.475,1.475,1.475,300.0,CARA +2023-10-18 10:27:00,1.475,1.475,1.47,1.47,426.0,CARA +2023-10-18 10:26:00,1.479,1.479,1.479,1.479,111.0,CARA +2023-10-18 10:25:00,1.485,1.485,1.48,1.48,200.0,CARA +2023-10-18 10:24:00,1.47,1.485,1.47,1.485,533.0,CARA +2023-10-18 10:23:00,1.495,1.495,1.49,1.49,3259.0,CARA +2023-10-18 10:22:00,1.49,1.49,1.49,1.49,100.0,CARA +2023-10-18 10:21:00,1.49,1.49,1.49,1.49,138.0,CARA +2023-10-18 10:20:00,1.49,1.49,1.49,1.49,2101.0,CARA +2023-10-18 10:19:00,1.47,1.485,1.47,1.485,1549.0,CARA +2023-10-18 10:17:00,1.465,1.465,1.465,1.465,408.0,CARA +2023-10-18 10:16:00,1.46,1.47,1.46,1.46,409.0,CARA +2023-10-18 10:15:00,1.47,1.47,1.47,1.47,208.0,CARA +2023-10-18 10:14:00,1.465,1.465,1.465,1.465,205.0,CARA +2023-10-18 10:13:00,1.47,1.47,1.47,1.47,152.0,CARA +2023-10-18 10:12:00,1.475,1.475,1.47,1.475,1032.0,CARA +2023-10-18 10:11:00,1.485,1.485,1.475,1.475,738.0,CARA +2023-10-18 10:09:00,1.48,1.482,1.48,1.482,8108.0,CARA +2023-10-18 10:08:00,1.485,1.49,1.482,1.482,3101.0,CARA +2023-10-18 10:07:00,1.485,1.485,1.485,1.485,121.0,CARA +2023-10-18 10:06:00,1.495,1.5,1.485,1.485,5801.0,CARA +2023-10-18 10:05:00,1.5,1.5,1.495,1.495,831.0,CARA +2023-10-18 10:03:00,1.49,1.49,1.49,1.49,101.0,CARA +2023-10-18 10:02:00,1.49,1.49,1.49,1.49,110.0,CARA +2023-10-18 10:01:00,1.5,1.5,1.49,1.49,604.0,CARA +2023-10-18 10:00:00,1.495,1.51,1.495,1.509,4586.0,CARA +2023-10-18 09:59:00,1.489,1.49,1.489,1.49,8293.0,CARA +2023-10-18 09:57:00,1.48,1.48,1.48,1.48,562.0,CARA +2023-10-18 09:56:00,1.49,1.49,1.48,1.482,719.0,CARA +2023-10-18 09:55:00,1.48,1.48,1.475,1.475,914.0,CARA +2023-10-18 09:54:00,1.49,1.49,1.48,1.48,10760.0,CARA +2023-10-18 09:52:00,1.49,1.49,1.49,1.49,1900.0,CARA +2023-10-18 09:51:00,1.49,1.49,1.49,1.49,110.0,CARA +2023-10-18 09:50:00,1.49,1.49,1.49,1.49,202.0,CARA +2023-10-18 09:49:00,1.499,1.499,1.495,1.495,400.0,CARA +2023-10-18 09:48:00,1.49,1.495,1.49,1.49,5439.0,CARA +2023-10-18 09:47:00,1.49,1.495,1.49,1.495,310.0,CARA +2023-10-18 09:46:00,1.494,1.494,1.49,1.49,203.0,CARA +2023-10-18 09:40:00,1.49,1.49,1.48,1.49,1518.0,CARA +2023-10-18 09:39:00,1.51,1.51,1.49,1.49,14268.0,CARA +2023-10-18 09:38:00,1.47,1.52,1.47,1.52,8496.0,CARA +2023-10-18 09:36:00,1.46,1.46,1.46,1.46,157.0,CARA +2023-10-18 09:35:00,1.455,1.462,1.45,1.46,8763.0,CARA +2023-10-18 09:34:00,1.46,1.46,1.45,1.45,2086.0,CARA +2023-10-18 09:33:00,1.47,1.48,1.46,1.47,4615.0,CARA +2023-10-18 09:32:00,1.48,1.48,1.479,1.479,4591.0,CARA +2023-10-18 09:31:00,1.5,1.529,1.48,1.48,14272.0,CARA +2023-10-18 09:30:00,1.61,1.61,1.51,1.515,17653.0,CARA +2023-10-18 09:25:00,1.61,1.61,1.61,1.61,514.0,CARA +2023-10-18 08:48:00,1.61,1.61,1.61,1.61,100.0,CARA +2023-10-18 08:46:00,1.611,1.611,1.611,1.611,1.0,CARA +2023-10-18 08:39:00,1.63,1.63,1.61,1.61,1401.0,CARA +2023-10-18 08:23:00,1.649,1.649,1.649,1.649,5.0,CARA +2023-10-18 08:00:00,1.64,1.64,1.61,1.61,2.0,CARA +2023-10-18 07:34:00,1.56,1.56,1.56,1.56,2.0,CARA +2023-10-18 07:17:00,1.61,1.61,1.55,1.61,100.0,CARA +2023-10-18 07:11:00,1.61,1.61,1.56,1.56,4.0,CARA +2023-10-18 07:10:00,1.61,1.61,1.59,1.59,197.0,CARA +2023-10-18 07:00:00,1.65,1.65,1.61,1.61,5.0,CARA +2023-10-18 04:42:00,1.65,1.65,1.65,1.65,101.0,CARA +2023-10-17 19:40:00,1.55,1.55,1.55,1.55,3.0,CARA +2023-10-17 19:20:00,1.56,1.56,1.56,1.56,11.0,CARA +2023-10-17 17:50:00,1.65,1.65,1.65,1.65,5.0,CARA +2023-10-17 17:42:00,1.556,1.556,1.556,1.556,160.0,CARA +2023-10-17 17:09:00,1.56,1.56,1.56,1.56,20.0,CARA +2023-10-17 17:06:00,1.55,1.56,1.55,1.56,295.0,CARA +2023-10-17 16:44:00,1.56,1.56,1.56,1.56,2.0,CARA +2023-10-17 16:39:00,1.59,1.59,1.59,1.59,34532.0,CARA +2023-10-17 16:33:00,1.6,1.6,1.6,1.6,98.0,CARA +2023-10-17 16:31:00,1.6,1.6,1.6,1.6,2.0,CARA +2023-10-17 16:29:00,1.61,1.61,1.61,1.61,500.0,CARA +2023-10-17 16:20:00,1.65,1.65,1.65,1.65,1.0,CARA +2023-10-17 16:18:00,1.59,1.59,1.59,1.59,89.0,CARA +2023-10-17 16:13:00,1.65,1.65,1.65,1.65,6.0,CARA +2023-10-17 16:02:00,1.59,1.59,1.59,1.59,303.0,CARA +2023-10-17 16:01:00,1.59,1.59,1.59,1.59,222.0,CARA +2023-10-17 16:00:00,1.58,1.59,1.58,1.59,63910.0,CARA +2023-10-17 15:59:00,1.605,1.605,1.58,1.58,27637.0,CARA +2023-10-17 15:57:00,1.61,1.615,1.605,1.605,7860.0,CARA +2023-10-17 15:56:00,1.615,1.615,1.615,1.615,267.0,CARA +2023-10-17 15:55:00,1.615,1.615,1.611,1.611,301.0,CARA +2023-10-17 15:54:00,1.61,1.62,1.61,1.615,584.0,CARA +2023-10-17 15:53:00,1.605,1.61,1.605,1.61,4163.0,CARA +2023-10-17 15:52:00,1.605,1.605,1.6,1.605,997.0,CARA +2023-10-17 15:51:00,1.605,1.61,1.605,1.61,278.0,CARA +2023-10-17 15:50:00,1.61,1.61,1.6,1.6,26749.0,CARA +2023-10-17 15:49:00,1.615,1.62,1.612,1.615,3665.0,CARA +2023-10-17 15:48:00,1.615,1.615,1.615,1.615,460.0,CARA +2023-10-17 15:47:00,1.62,1.62,1.615,1.615,4470.0,CARA +2023-10-17 15:45:00,1.62,1.62,1.62,1.62,578.0,CARA +2023-10-17 15:43:00,1.625,1.625,1.625,1.625,424.0,CARA +2023-10-17 15:42:00,1.625,1.625,1.625,1.625,1966.0,CARA +2023-10-17 15:39:00,1.625,1.625,1.625,1.625,207.0,CARA +2023-10-17 15:35:00,1.619,1.625,1.61,1.625,10523.0,CARA +2023-10-17 15:27:00,1.62,1.62,1.62,1.62,1125.0,CARA +2023-10-17 15:23:00,1.62,1.62,1.611,1.611,300.0,CARA +2023-10-17 15:20:00,1.62,1.62,1.62,1.62,209.0,CARA +2023-10-17 15:19:00,1.615,1.62,1.615,1.62,300.0,CARA +2023-10-17 15:17:00,1.615,1.615,1.615,1.615,366.0,CARA +2023-10-17 15:05:00,1.61,1.615,1.61,1.615,2648.0,CARA +2023-10-17 15:04:00,1.6,1.605,1.6,1.605,705.0,CARA +2023-10-17 15:03:00,1.605,1.605,1.605,1.605,857.0,CARA +2023-10-17 15:01:00,1.605,1.605,1.605,1.605,2142.0,CARA +2023-10-17 14:59:00,1.605,1.605,1.605,1.605,100.0,CARA +2023-10-17 14:58:00,1.605,1.605,1.605,1.605,210.0,CARA +2023-10-17 14:57:00,1.6,1.6,1.6,1.6,101.0,CARA +2023-10-17 14:55:00,1.61,1.61,1.61,1.61,820.0,CARA +2023-10-17 14:52:00,1.642,1.645,1.615,1.615,16668.0,CARA +2023-10-17 14:49:00,1.64,1.65,1.64,1.65,12010.0,CARA +2023-10-17 14:45:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-17 14:41:00,1.635,1.635,1.635,1.635,100.0,CARA +2023-10-17 14:39:00,1.63,1.64,1.63,1.64,1503.0,CARA +2023-10-17 14:34:00,1.625,1.63,1.625,1.63,1140.0,CARA +2023-10-17 14:33:00,1.63,1.63,1.63,1.63,200.0,CARA +2023-10-17 14:32:00,1.62,1.625,1.62,1.625,3319.0,CARA +2023-10-17 14:31:00,1.62,1.62,1.615,1.62,1714.0,CARA +2023-10-17 14:24:00,1.615,1.615,1.615,1.615,128.0,CARA +2023-10-17 14:23:00,1.611,1.611,1.611,1.611,150.0,CARA +2023-10-17 14:20:00,1.61,1.615,1.61,1.615,239.0,CARA +2023-10-17 14:15:00,1.615,1.615,1.615,1.615,243.0,CARA +2023-10-17 14:14:00,1.61,1.61,1.61,1.61,100.0,CARA +2023-10-17 14:10:00,1.61,1.61,1.61,1.61,199.0,CARA +2023-10-17 14:07:00,1.615,1.615,1.615,1.615,300.0,CARA +2023-10-17 14:03:00,1.615,1.615,1.615,1.615,100.0,CARA +2023-10-17 14:02:00,1.615,1.615,1.615,1.615,122.0,CARA +2023-10-17 13:57:00,1.615,1.615,1.615,1.615,116.0,CARA +2023-10-17 13:56:00,1.615,1.615,1.615,1.615,491.0,CARA +2023-10-17 13:55:00,1.62,1.62,1.615,1.615,2181.0,CARA +2023-10-17 13:52:00,1.61,1.61,1.61,1.61,425.0,CARA +2023-10-17 13:48:00,1.61,1.615,1.61,1.615,3110.0,CARA +2023-10-17 13:47:00,1.605,1.605,1.6,1.605,8340.0,CARA +2023-10-17 13:46:00,1.6,1.605,1.6,1.605,2045.0,CARA +2023-10-17 13:42:00,1.605,1.605,1.605,1.605,180.0,CARA +2023-10-17 13:34:00,1.6,1.605,1.6,1.605,949.0,CARA +2023-10-17 13:32:00,1.605,1.605,1.605,1.605,270.0,CARA +2023-10-17 13:26:00,1.6,1.6,1.6,1.6,110.0,CARA +2023-10-17 13:19:00,1.605,1.605,1.605,1.605,260.0,CARA +2023-10-17 13:18:00,1.6,1.6,1.6,1.6,7339.0,CARA +2023-10-17 13:16:00,1.595,1.595,1.595,1.595,342.0,CARA +2023-10-17 13:14:00,1.595,1.595,1.595,1.595,336.0,CARA +2023-10-17 13:13:00,1.592,1.592,1.592,1.592,110.0,CARA +2023-10-17 13:12:00,1.59,1.59,1.59,1.59,120.0,CARA +2023-10-17 13:03:00,1.595,1.595,1.595,1.595,315.0,CARA +2023-10-17 13:02:00,1.59,1.591,1.59,1.591,200.0,CARA +2023-10-17 13:00:00,1.595,1.595,1.595,1.595,1250.0,CARA +2023-10-17 12:59:00,1.59,1.59,1.59,1.59,240.0,CARA +2023-10-17 12:56:00,1.585,1.595,1.585,1.59,11701.0,CARA +2023-10-17 12:52:00,1.585,1.585,1.585,1.585,130.0,CARA +2023-10-17 12:51:00,1.585,1.585,1.585,1.585,1015.0,CARA +2023-10-17 12:46:00,1.58,1.585,1.58,1.585,229.0,CARA +2023-10-17 12:44:00,1.582,1.582,1.582,1.582,663.0,CARA +2023-10-17 12:43:00,1.585,1.585,1.585,1.585,184.0,CARA +2023-10-17 12:42:00,1.58,1.58,1.58,1.58,208.0,CARA +2023-10-17 12:39:00,1.58,1.58,1.58,1.58,120.0,CARA +2023-10-17 12:36:00,1.58,1.585,1.58,1.585,347.0,CARA +2023-10-17 12:34:00,1.58,1.58,1.58,1.58,3000.0,CARA +2023-10-17 12:32:00,1.58,1.58,1.58,1.58,120.0,CARA +2023-10-17 12:31:00,1.59,1.59,1.59,1.59,1310.0,CARA +2023-10-17 12:30:00,1.59,1.595,1.59,1.59,699.0,CARA +2023-10-17 12:27:00,1.59,1.59,1.59,1.59,100.0,CARA +2023-10-17 12:26:00,1.605,1.605,1.6,1.6,8635.0,CARA +2023-10-17 12:21:00,1.605,1.605,1.605,1.605,321.0,CARA +2023-10-17 12:17:00,1.61,1.61,1.6,1.6,3789.0,CARA +2023-10-17 12:14:00,1.615,1.615,1.615,1.615,259.0,CARA +2023-10-17 12:13:00,1.611,1.611,1.611,1.611,501.0,CARA +2023-10-17 12:12:00,1.611,1.611,1.611,1.611,1010.0,CARA +2023-10-17 12:07:00,1.615,1.615,1.615,1.615,300.0,CARA +2023-10-17 12:06:00,1.61,1.61,1.61,1.61,110.0,CARA +2023-10-17 12:05:00,1.615,1.615,1.615,1.615,255.0,CARA +2023-10-17 12:03:00,1.615,1.615,1.615,1.615,1227.0,CARA +2023-10-17 12:01:00,1.614,1.62,1.614,1.62,3140.0,CARA +2023-10-17 11:59:00,1.615,1.615,1.61,1.61,12520.0,CARA +2023-10-17 11:54:00,1.61,1.61,1.61,1.61,850.0,CARA +2023-10-17 11:53:00,1.621,1.622,1.62,1.62,5361.0,CARA +2023-10-17 11:50:00,1.62,1.62,1.62,1.62,250.0,CARA +2023-10-17 11:49:00,1.63,1.63,1.625,1.625,1300.0,CARA +2023-10-17 11:42:00,1.625,1.625,1.625,1.625,320.0,CARA +2023-10-17 11:41:00,1.62,1.62,1.62,1.62,3808.0,CARA +2023-10-17 11:37:00,1.615,1.615,1.615,1.615,219.0,CARA +2023-10-17 11:36:00,1.615,1.615,1.615,1.615,207.0,CARA +2023-10-17 11:35:00,1.61,1.61,1.61,1.61,2020.0,CARA +2023-10-17 11:31:00,1.615,1.615,1.615,1.615,233.0,CARA +2023-10-17 11:26:00,1.61,1.61,1.61,1.61,215.0,CARA +2023-10-17 11:25:00,1.615,1.615,1.615,1.615,294.0,CARA +2023-10-17 11:21:00,1.62,1.62,1.62,1.62,5100.0,CARA +2023-10-17 11:17:00,1.615,1.615,1.615,1.615,115.0,CARA +2023-10-17 11:16:00,1.625,1.625,1.61,1.61,1116.0,CARA +2023-10-17 11:15:00,1.63,1.63,1.63,1.63,2949.0,CARA +2023-10-17 11:14:00,1.628,1.635,1.628,1.635,2845.0,CARA +2023-10-17 11:13:00,1.621,1.621,1.621,1.621,200.0,CARA +2023-10-17 11:12:00,1.625,1.625,1.625,1.625,320.0,CARA +2023-10-17 11:11:00,1.625,1.63,1.625,1.63,260.0,CARA +2023-10-17 11:10:00,1.621,1.625,1.62,1.625,1090.0,CARA +2023-10-17 11:09:00,1.622,1.625,1.622,1.625,706.0,CARA +2023-10-17 11:07:00,1.635,1.635,1.628,1.628,1320.0,CARA +2023-10-17 11:06:00,1.64,1.64,1.63,1.635,5443.0,CARA +2023-10-17 11:05:00,1.62,1.64,1.62,1.63,11473.0,CARA +2023-10-17 11:04:00,1.63,1.63,1.62,1.625,5846.0,CARA +2023-10-17 11:03:00,1.605,1.62,1.605,1.615,8252.0,CARA +2023-10-17 11:02:00,1.602,1.602,1.602,1.602,120.0,CARA +2023-10-17 11:00:00,1.605,1.605,1.6,1.605,661.0,CARA +2023-10-17 10:57:00,1.605,1.605,1.605,1.605,600.0,CARA +2023-10-17 10:56:00,1.6,1.61,1.6,1.605,4233.0,CARA +2023-10-17 10:55:00,1.61,1.61,1.6,1.6,4455.0,CARA +2023-10-17 10:54:00,1.615,1.615,1.615,1.615,1120.0,CARA +2023-10-17 10:53:00,1.605,1.62,1.605,1.615,5504.0,CARA +2023-10-17 10:52:00,1.605,1.61,1.6,1.6,1580.0,CARA +2023-10-17 10:51:00,1.595,1.61,1.595,1.61,3797.0,CARA +2023-10-17 10:50:00,1.592,1.599,1.592,1.595,1638.0,CARA +2023-10-17 10:49:00,1.6,1.6,1.599,1.599,1520.0,CARA +2023-10-17 10:48:00,1.595,1.599,1.595,1.599,1123.0,CARA +2023-10-17 10:47:00,1.6,1.6,1.6,1.6,3167.0,CARA +2023-10-17 10:46:00,1.609,1.61,1.609,1.61,520.0,CARA +2023-10-17 10:45:00,1.6,1.605,1.6,1.605,3401.0,CARA +2023-10-17 10:44:00,1.58,1.6,1.58,1.591,10413.0,CARA +2023-10-17 10:43:00,1.58,1.58,1.579,1.579,944.0,CARA +2023-10-17 10:42:00,1.579,1.579,1.579,1.579,1000.0,CARA +2023-10-17 10:41:00,1.58,1.58,1.58,1.58,1200.0,CARA +2023-10-17 10:40:00,1.571,1.58,1.571,1.58,1232.0,CARA +2023-10-17 10:39:00,1.57,1.58,1.57,1.58,4216.0,CARA +2023-10-17 10:38:00,1.57,1.57,1.565,1.565,3130.0,CARA +2023-10-17 10:37:00,1.565,1.565,1.56,1.56,4513.0,CARA +2023-10-17 10:36:00,1.56,1.56,1.56,1.56,3572.0,CARA +2023-10-17 10:33:00,1.555,1.555,1.555,1.555,220.0,CARA +2023-10-17 10:32:00,1.559,1.559,1.559,1.559,100.0,CARA +2023-10-17 10:31:00,1.56,1.56,1.56,1.56,200.0,CARA +2023-10-17 10:30:00,1.56,1.56,1.56,1.56,203.0,CARA +2023-10-17 10:28:00,1.555,1.555,1.555,1.555,162.0,CARA +2023-10-17 10:27:00,1.56,1.56,1.56,1.56,1600.0,CARA +2023-10-17 10:25:00,1.551,1.551,1.551,1.551,972.0,CARA +2023-10-17 10:24:00,1.555,1.555,1.555,1.555,305.0,CARA +2023-10-17 10:23:00,1.57,1.57,1.56,1.56,4269.0,CARA +2023-10-17 10:20:00,1.571,1.571,1.571,1.571,186.0,CARA +2023-10-17 10:19:00,1.57,1.571,1.57,1.571,300.0,CARA +2023-10-17 10:16:00,1.574,1.574,1.574,1.574,1070.0,CARA +2023-10-17 10:15:00,1.584,1.584,1.575,1.575,5807.0,CARA +2023-10-17 10:14:00,1.589,1.589,1.589,1.589,192.0,CARA +2023-10-17 10:13:00,1.581,1.581,1.581,1.581,160.0,CARA +2023-10-17 10:11:00,1.58,1.58,1.58,1.58,897.0,CARA +2023-10-17 10:09:00,1.579,1.579,1.579,1.579,1050.0,CARA +2023-10-17 10:08:00,1.579,1.579,1.579,1.579,350.0,CARA +2023-10-17 10:07:00,1.58,1.58,1.579,1.579,1639.0,CARA +2023-10-17 10:06:00,1.569,1.57,1.569,1.57,1953.0,CARA +2023-10-17 10:05:00,1.565,1.565,1.565,1.565,521.0,CARA +2023-10-17 10:04:00,1.57,1.57,1.56,1.56,1982.0,CARA +2023-10-17 10:03:00,1.569,1.571,1.565,1.571,4999.0,CARA +2023-10-17 10:02:00,1.569,1.569,1.56,1.56,1520.0,CARA +2023-10-17 10:01:00,1.56,1.569,1.56,1.569,2911.0,CARA +2023-10-17 10:00:00,1.575,1.575,1.569,1.569,2792.0,CARA +2023-10-17 09:59:00,1.55,1.575,1.542,1.575,6004.0,CARA +2023-10-17 09:58:00,1.54,1.54,1.54,1.54,1379.0,CARA +2023-10-17 09:57:00,1.55,1.55,1.54,1.54,5419.0,CARA +2023-10-17 09:56:00,1.55,1.55,1.55,1.55,310.0,CARA +2023-10-17 09:55:00,1.56,1.56,1.55,1.55,3821.0,CARA +2023-10-17 09:54:00,1.55,1.555,1.55,1.555,650.0,CARA +2023-10-17 09:52:00,1.545,1.56,1.545,1.555,6076.0,CARA +2023-10-17 09:50:00,1.54,1.54,1.54,1.54,230.0,CARA +2023-10-17 09:45:00,1.55,1.55,1.55,1.55,5070.0,CARA +2023-10-17 09:44:00,1.54,1.54,1.54,1.54,289.0,CARA +2023-10-17 09:41:00,1.54,1.55,1.54,1.55,525.0,CARA +2023-10-17 09:40:00,1.54,1.54,1.54,1.54,642.0,CARA +2023-10-17 09:39:00,1.515,1.53,1.515,1.53,2781.0,CARA +2023-10-17 09:38:00,1.52,1.52,1.52,1.52,684.0,CARA +2023-10-17 09:37:00,1.5,1.515,1.5,1.515,2205.0,CARA +2023-10-17 09:36:00,1.48,1.49,1.48,1.49,2784.0,CARA +2023-10-17 09:35:00,1.48,1.48,1.48,1.48,231.0,CARA +2023-10-17 09:34:00,1.485,1.495,1.485,1.495,911.0,CARA +2023-10-17 09:33:00,1.485,1.485,1.48,1.485,432.0,CARA +2023-10-17 09:32:00,1.48,1.48,1.48,1.48,140.0,CARA +2023-10-17 09:31:00,1.49,1.49,1.47,1.47,6672.0,CARA +2023-10-17 09:30:00,1.51,1.539,1.486,1.495,7588.0,CARA +2023-10-17 09:00:00,1.51,1.51,1.51,1.51,1.0,CARA +2023-10-17 08:25:00,1.5,1.5,1.5,1.5,44.0,CARA +2023-10-17 08:00:00,1.5,1.5,1.5,1.5,25.0,CARA +2023-10-17 07:42:00,1.54,1.54,1.5,1.52,5.0,CARA +2023-10-17 04:05:00,1.54,1.54,1.54,1.54,2.0,CARA +2023-10-16 19:30:00,1.54,1.54,1.54,1.54,2.0,CARA +2023-10-16 18:41:00,1.51,1.53,1.51,1.53,30.0,CARA +2023-10-16 17:00:00,1.47,1.47,1.47,1.47,500.0,CARA +2023-10-16 16:58:00,1.44,1.44,1.44,1.44,2000.0,CARA +2023-10-16 16:36:00,1.54,1.54,1.54,1.54,5.0,CARA +2023-10-16 16:20:00,1.51,1.51,1.51,1.51,17.0,CARA +2023-10-16 16:16:00,1.51,1.51,1.51,1.51,260.0,CARA +2023-10-16 16:04:00,1.54,1.54,1.54,1.54,67.0,CARA +2023-10-16 16:02:00,1.51,1.51,1.51,1.51,709.0,CARA +2023-10-16 16:00:00,1.52,1.52,1.51,1.51,43259.0,CARA +2023-10-16 15:59:00,1.51,1.52,1.505,1.52,12419.0,CARA +2023-10-16 15:58:00,1.505,1.51,1.505,1.51,4770.0,CARA +2023-10-16 15:57:00,1.505,1.51,1.5,1.5,1755.0,CARA +2023-10-16 15:56:00,1.505,1.51,1.5,1.5,1166.0,CARA +2023-10-16 15:55:00,1.509,1.509,1.505,1.505,5551.0,CARA +2023-10-16 15:54:00,1.508,1.509,1.5,1.509,6096.0,CARA +2023-10-16 15:53:00,1.505,1.505,1.505,1.505,377.0,CARA +2023-10-16 15:51:00,1.505,1.505,1.505,1.505,100.0,CARA +2023-10-16 15:50:00,1.505,1.505,1.505,1.505,238.0,CARA +2023-10-16 15:49:00,1.505,1.505,1.505,1.505,100.0,CARA +2023-10-16 15:48:00,1.502,1.505,1.502,1.505,479.0,CARA +2023-10-16 15:46:00,1.505,1.505,1.505,1.505,160.0,CARA +2023-10-16 15:45:00,1.505,1.505,1.505,1.505,311.0,CARA +2023-10-16 15:44:00,1.505,1.505,1.505,1.505,121.0,CARA +2023-10-16 15:42:00,1.505,1.505,1.505,1.505,1000.0,CARA +2023-10-16 15:40:00,1.502,1.502,1.502,1.502,636.0,CARA +2023-10-16 15:37:00,1.505,1.505,1.505,1.505,239.0,CARA +2023-10-16 15:35:00,1.505,1.505,1.505,1.505,229.0,CARA +2023-10-16 15:34:00,1.509,1.509,1.509,1.509,762.0,CARA +2023-10-16 15:33:00,1.505,1.505,1.505,1.505,100.0,CARA +2023-10-16 15:30:00,1.51,1.51,1.51,1.51,1142.0,CARA +2023-10-16 15:29:00,1.509,1.509,1.509,1.509,787.0,CARA +2023-10-16 15:27:00,1.505,1.505,1.505,1.505,161.0,CARA +2023-10-16 15:18:00,1.502,1.502,1.502,1.502,130.0,CARA +2023-10-16 15:17:00,1.505,1.509,1.505,1.509,401.0,CARA +2023-10-16 15:16:00,1.51,1.515,1.505,1.509,6875.0,CARA +2023-10-16 15:15:00,1.515,1.515,1.515,1.515,223.0,CARA +2023-10-16 15:14:00,1.515,1.515,1.515,1.515,221.0,CARA +2023-10-16 15:13:00,1.519,1.52,1.519,1.52,677.0,CARA +2023-10-16 15:12:00,1.52,1.52,1.52,1.52,1000.0,CARA +2023-10-16 15:11:00,1.52,1.52,1.52,1.52,1300.0,CARA +2023-10-16 15:09:00,1.52,1.52,1.519,1.519,379.0,CARA +2023-10-16 15:08:00,1.515,1.52,1.515,1.52,1155.0,CARA +2023-10-16 15:07:00,1.51,1.515,1.51,1.515,3850.0,CARA +2023-10-16 15:06:00,1.51,1.51,1.51,1.51,700.0,CARA +2023-10-16 15:05:00,1.505,1.51,1.505,1.51,1009.0,CARA +2023-10-16 15:04:00,1.505,1.505,1.5,1.505,2438.0,CARA +2023-10-16 15:03:00,1.485,1.5,1.485,1.5,8839.0,CARA +2023-10-16 15:02:00,1.5,1.505,1.485,1.485,3519.0,CARA +2023-10-16 15:01:00,1.51,1.51,1.501,1.51,1388.0,CARA +2023-10-16 15:00:00,1.529,1.53,1.51,1.51,21136.0,CARA +2023-10-16 14:59:00,1.529,1.53,1.529,1.53,1041.0,CARA +2023-10-16 14:57:00,1.53,1.53,1.53,1.53,1010.0,CARA +2023-10-16 14:56:00,1.53,1.53,1.53,1.53,400.0,CARA +2023-10-16 14:55:00,1.53,1.53,1.53,1.53,270.0,CARA +2023-10-16 14:54:00,1.52,1.52,1.52,1.52,800.0,CARA +2023-10-16 14:53:00,1.52,1.52,1.52,1.52,750.0,CARA +2023-10-16 14:52:00,1.52,1.52,1.52,1.52,501.0,CARA +2023-10-16 14:51:00,1.51,1.52,1.51,1.52,12436.0,CARA +2023-10-16 14:50:00,1.525,1.525,1.51,1.515,4622.0,CARA +2023-10-16 14:49:00,1.529,1.53,1.529,1.529,1126.0,CARA +2023-10-16 14:48:00,1.53,1.53,1.522,1.529,460.0,CARA +2023-10-16 14:47:00,1.515,1.53,1.515,1.53,5384.0,CARA +2023-10-16 14:46:00,1.515,1.515,1.515,1.515,600.0,CARA +2023-10-16 14:45:00,1.515,1.515,1.515,1.515,362.0,CARA +2023-10-16 14:44:00,1.51,1.52,1.51,1.52,1510.0,CARA +2023-10-16 14:43:00,1.505,1.52,1.505,1.515,13697.0,CARA +2023-10-16 14:42:00,1.49,1.51,1.49,1.51,7358.0,CARA +2023-10-16 14:40:00,1.49,1.49,1.49,1.49,2852.0,CARA +2023-10-16 14:39:00,1.475,1.5,1.475,1.5,4539.0,CARA +2023-10-16 14:33:00,1.47,1.48,1.47,1.48,981.0,CARA +2023-10-16 14:32:00,1.465,1.465,1.465,1.465,135.0,CARA +2023-10-16 14:27:00,1.475,1.475,1.465,1.47,2611.0,CARA +2023-10-16 14:25:00,1.48,1.48,1.48,1.48,795.0,CARA +2023-10-16 14:23:00,1.475,1.475,1.475,1.475,385.0,CARA +2023-10-16 14:19:00,1.475,1.475,1.475,1.475,105.0,CARA +2023-10-16 14:16:00,1.475,1.475,1.475,1.475,100.0,CARA +2023-10-16 14:07:00,1.48,1.48,1.48,1.48,171.0,CARA +2023-10-16 14:06:00,1.475,1.475,1.475,1.475,217.0,CARA +2023-10-16 14:04:00,1.48,1.48,1.48,1.48,372.0,CARA +2023-10-16 14:03:00,1.475,1.475,1.475,1.475,1198.0,CARA +2023-10-16 13:54:00,1.475,1.475,1.475,1.475,229.0,CARA +2023-10-16 13:51:00,1.47,1.47,1.47,1.47,620.0,CARA +2023-10-16 13:50:00,1.469,1.47,1.469,1.47,505.0,CARA +2023-10-16 13:48:00,1.465,1.47,1.465,1.47,1137.0,CARA +2023-10-16 13:47:00,1.465,1.465,1.46,1.46,4118.0,CARA +2023-10-16 13:46:00,1.461,1.461,1.461,1.461,400.0,CARA +2023-10-16 13:38:00,1.465,1.465,1.465,1.465,356.0,CARA +2023-10-16 13:37:00,1.465,1.465,1.465,1.465,100.0,CARA +2023-10-16 13:33:00,1.465,1.465,1.465,1.465,350.0,CARA +2023-10-16 13:29:00,1.461,1.461,1.461,1.461,373.0,CARA +2023-10-16 13:27:00,1.46,1.463,1.46,1.463,2815.0,CARA +2023-10-16 13:23:00,1.46,1.46,1.46,1.46,5337.0,CARA +2023-10-16 13:20:00,1.47,1.47,1.47,1.47,460.0,CARA +2023-10-16 13:19:00,1.47,1.47,1.47,1.47,234.0,CARA +2023-10-16 13:18:00,1.47,1.47,1.47,1.47,100.0,CARA +2023-10-16 13:04:00,1.47,1.47,1.47,1.47,100.0,CARA +2023-10-16 13:03:00,1.475,1.475,1.475,1.475,372.0,CARA +2023-10-16 12:59:00,1.47,1.47,1.47,1.47,495.0,CARA +2023-10-16 12:54:00,1.475,1.475,1.475,1.475,367.0,CARA +2023-10-16 12:53:00,1.47,1.47,1.47,1.47,130.0,CARA +2023-10-16 12:52:00,1.471,1.471,1.471,1.471,256.0,CARA +2023-10-16 12:51:00,1.47,1.47,1.47,1.47,135.0,CARA +2023-10-16 12:50:00,1.47,1.47,1.47,1.47,100.0,CARA +2023-10-16 12:47:00,1.479,1.479,1.479,1.479,727.0,CARA +2023-10-16 12:46:00,1.47,1.48,1.47,1.48,874.0,CARA +2023-10-16 12:45:00,1.47,1.47,1.47,1.47,1365.0,CARA +2023-10-16 12:44:00,1.47,1.47,1.47,1.47,2362.0,CARA +2023-10-16 12:41:00,1.47,1.47,1.47,1.47,276.0,CARA +2023-10-16 12:38:00,1.48,1.48,1.48,1.48,344.0,CARA +2023-10-16 12:36:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-16 12:35:00,1.47,1.47,1.47,1.47,1742.0,CARA +2023-10-16 12:31:00,1.47,1.47,1.47,1.47,135.0,CARA +2023-10-16 12:30:00,1.47,1.47,1.47,1.47,101.0,CARA +2023-10-16 12:27:00,1.48,1.48,1.48,1.48,2241.0,CARA +2023-10-16 12:25:00,1.47,1.47,1.47,1.47,300.0,CARA +2023-10-16 12:24:00,1.47,1.47,1.47,1.47,544.0,CARA +2023-10-16 12:23:00,1.46,1.46,1.46,1.46,100.0,CARA +2023-10-16 12:19:00,1.465,1.465,1.465,1.465,136.0,CARA +2023-10-16 12:14:00,1.465,1.469,1.465,1.469,800.0,CARA +2023-10-16 12:13:00,1.46,1.46,1.46,1.46,208.0,CARA +2023-10-16 12:12:00,1.46,1.46,1.46,1.46,100.0,CARA +2023-10-16 12:09:00,1.465,1.465,1.465,1.465,233.0,CARA +2023-10-16 12:08:00,1.46,1.46,1.46,1.46,1148.0,CARA +2023-10-16 12:07:00,1.459,1.459,1.459,1.459,801.0,CARA +2023-10-16 12:06:00,1.455,1.455,1.45,1.455,8785.0,CARA +2023-10-16 12:05:00,1.45,1.452,1.45,1.452,500.0,CARA +2023-10-16 12:04:00,1.46,1.46,1.46,1.46,291.0,CARA +2023-10-16 12:03:00,1.45,1.45,1.45,1.45,222.0,CARA +2023-10-16 11:59:00,1.46,1.46,1.46,1.46,101.0,CARA +2023-10-16 11:58:00,1.455,1.455,1.455,1.455,433.0,CARA +2023-10-16 11:56:00,1.46,1.46,1.46,1.46,200.0,CARA +2023-10-16 11:55:00,1.455,1.455,1.455,1.455,1804.0,CARA +2023-10-16 11:53:00,1.45,1.45,1.45,1.45,100.0,CARA +2023-10-16 11:52:00,1.46,1.46,1.46,1.46,100.0,CARA +2023-10-16 11:51:00,1.45,1.45,1.45,1.45,154.0,CARA +2023-10-16 11:50:00,1.45,1.45,1.45,1.45,235.0,CARA +2023-10-16 11:48:00,1.449,1.449,1.449,1.449,251.0,CARA +2023-10-16 11:47:00,1.44,1.44,1.44,1.44,233.0,CARA +2023-10-16 11:46:00,1.44,1.44,1.44,1.44,3503.0,CARA +2023-10-16 11:41:00,1.435,1.435,1.435,1.435,182.0,CARA +2023-10-16 11:40:00,1.436,1.436,1.436,1.436,360.0,CARA +2023-10-16 11:39:00,1.44,1.44,1.44,1.44,500.0,CARA +2023-10-16 11:33:00,1.43,1.43,1.43,1.43,123.0,CARA +2023-10-16 11:29:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-16 11:28:00,1.435,1.435,1.435,1.435,165.0,CARA +2023-10-16 11:25:00,1.439,1.439,1.439,1.439,440.0,CARA +2023-10-16 11:20:00,1.44,1.44,1.435,1.435,600.0,CARA +2023-10-16 11:19:00,1.43,1.439,1.43,1.439,550.0,CARA +2023-10-16 11:17:00,1.439,1.439,1.439,1.439,306.0,CARA +2023-10-16 11:16:00,1.44,1.44,1.435,1.435,500.0,CARA +2023-10-16 11:14:00,1.439,1.439,1.439,1.439,500.0,CARA +2023-10-16 11:13:00,1.44,1.44,1.44,1.44,1937.0,CARA +2023-10-16 11:12:00,1.44,1.44,1.44,1.44,280.0,CARA +2023-10-16 11:11:00,1.44,1.44,1.439,1.439,895.0,CARA +2023-10-16 11:10:00,1.43,1.44,1.43,1.44,1026.0,CARA +2023-10-16 11:09:00,1.425,1.429,1.425,1.429,219.0,CARA +2023-10-16 11:07:00,1.425,1.425,1.425,1.425,130.0,CARA +2023-10-16 11:05:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-16 11:02:00,1.43,1.43,1.43,1.43,953.0,CARA +2023-10-16 11:01:00,1.43,1.43,1.43,1.43,600.0,CARA +2023-10-16 11:00:00,1.43,1.43,1.43,1.43,2190.0,CARA +2023-10-16 10:55:00,1.439,1.439,1.439,1.439,2403.0,CARA +2023-10-16 10:54:00,1.43,1.43,1.43,1.43,769.0,CARA +2023-10-16 10:52:00,1.42,1.429,1.42,1.429,2694.0,CARA +2023-10-16 10:49:00,1.415,1.415,1.415,1.415,100.0,CARA +2023-10-16 10:48:00,1.415,1.415,1.415,1.415,100.0,CARA +2023-10-16 10:47:00,1.415,1.415,1.415,1.415,100.0,CARA +2023-10-16 10:44:00,1.41,1.41,1.41,1.41,166.0,CARA +2023-10-16 10:42:00,1.41,1.41,1.41,1.41,123.0,CARA +2023-10-16 10:41:00,1.41,1.41,1.41,1.41,501.0,CARA +2023-10-16 10:40:00,1.4,1.4,1.4,1.4,764.0,CARA +2023-10-16 10:39:00,1.4,1.4,1.4,1.4,754.0,CARA +2023-10-16 10:38:00,1.4,1.4,1.4,1.4,100.0,CARA +2023-10-16 10:33:00,1.401,1.415,1.401,1.415,1328.0,CARA +2023-10-16 10:32:00,1.41,1.41,1.405,1.41,1207.0,CARA +2023-10-16 10:29:00,1.4,1.4,1.4,1.4,102.0,CARA +2023-10-16 10:28:00,1.409,1.409,1.4,1.4,423.0,CARA +2023-10-16 10:24:00,1.4,1.4,1.4,1.4,123.0,CARA +2023-10-16 10:19:00,1.409,1.409,1.409,1.409,829.0,CARA +2023-10-16 10:18:00,1.4,1.41,1.4,1.41,1912.0,CARA +2023-10-16 10:17:00,1.4,1.4,1.397,1.397,1670.0,CARA +2023-10-16 10:15:00,1.389,1.389,1.38,1.38,328.0,CARA +2023-10-16 10:14:00,1.39,1.39,1.39,1.39,3208.0,CARA +2023-10-16 10:13:00,1.4,1.4,1.4,1.4,595.0,CARA +2023-10-16 10:12:00,1.395,1.399,1.395,1.399,790.0,CARA +2023-10-16 10:11:00,1.4,1.4,1.4,1.4,234.0,CARA +2023-10-16 10:10:00,1.39,1.39,1.39,1.39,328.0,CARA +2023-10-16 10:09:00,1.39,1.4,1.39,1.4,1992.0,CARA +2023-10-16 10:05:00,1.395,1.395,1.395,1.395,226.0,CARA +2023-10-16 10:03:00,1.4,1.4,1.4,1.4,1523.0,CARA +2023-10-16 10:02:00,1.39,1.39,1.39,1.39,100.0,CARA +2023-10-16 09:59:00,1.41,1.41,1.409,1.409,951.0,CARA +2023-10-16 09:57:00,1.41,1.41,1.41,1.41,625.0,CARA +2023-10-16 09:54:00,1.42,1.42,1.42,1.42,520.0,CARA +2023-10-16 09:53:00,1.415,1.415,1.415,1.415,200.0,CARA +2023-10-16 09:51:00,1.41,1.41,1.41,1.41,100.0,CARA +2023-10-16 09:46:00,1.4,1.41,1.4,1.41,975.0,CARA +2023-10-16 09:45:00,1.395,1.395,1.395,1.395,157.0,CARA +2023-10-16 09:44:00,1.4,1.4,1.4,1.4,524.0,CARA +2023-10-16 09:40:00,1.4,1.4,1.4,1.4,109.0,CARA +2023-10-16 09:38:00,1.41,1.41,1.41,1.41,539.0,CARA +2023-10-16 09:37:00,1.428,1.428,1.428,1.428,196.0,CARA +2023-10-16 09:36:00,1.425,1.425,1.425,1.425,403.0,CARA +2023-10-16 09:34:00,1.42,1.43,1.42,1.43,2234.0,CARA +2023-10-16 09:33:00,1.451,1.451,1.41,1.42,12750.0,CARA +2023-10-16 09:32:00,1.431,1.431,1.431,1.431,390.0,CARA +2023-10-16 09:30:00,1.43,1.46,1.43,1.43,2883.0,CARA +2023-10-16 09:10:00,1.42,1.42,1.42,1.42,1.0,CARA +2023-10-16 09:05:00,1.42,1.42,1.42,1.42,2.0,CARA +2023-10-16 08:43:00,1.42,1.42,1.42,1.42,6.0,CARA +2023-10-16 08:16:00,1.42,1.42,1.42,1.42,22.0,CARA +2023-10-16 04:50:00,1.42,1.42,1.42,1.42,8.0,CARA +2023-10-13 17:42:00,1.38,1.38,1.38,1.38,4.0,CARA +2023-10-13 16:38:00,1.45,1.45,1.45,1.45,14.0,CARA +2023-10-13 16:20:00,1.42,1.42,1.42,1.42,280.0,CARA +2023-10-13 16:02:00,1.42,1.42,1.42,1.42,1081.0,CARA +2023-10-13 16:01:00,1.42,1.42,1.42,1.42,808.0,CARA +2023-10-13 16:00:00,1.43,1.43,1.42,1.42,48507.0,CARA +2023-10-13 15:59:00,1.425,1.43,1.42,1.43,8011.0,CARA +2023-10-13 15:58:00,1.43,1.43,1.42,1.42,2658.0,CARA +2023-10-13 15:57:00,1.43,1.43,1.425,1.43,2547.0,CARA +2023-10-13 15:56:00,1.43,1.43,1.42,1.43,991.0,CARA +2023-10-13 15:55:00,1.425,1.43,1.42,1.425,646.0,CARA +2023-10-13 15:54:00,1.43,1.43,1.42,1.42,324.0,CARA +2023-10-13 15:53:00,1.42,1.43,1.42,1.43,676.0,CARA +2023-10-13 15:52:00,1.43,1.43,1.425,1.425,446.0,CARA +2023-10-13 15:51:00,1.42,1.42,1.42,1.42,2297.0,CARA +2023-10-13 15:50:00,1.425,1.43,1.42,1.43,1275.0,CARA +2023-10-13 15:49:00,1.43,1.43,1.422,1.422,685.0,CARA +2023-10-13 15:48:00,1.425,1.425,1.425,1.425,254.0,CARA +2023-10-13 15:47:00,1.43,1.43,1.425,1.425,404.0,CARA +2023-10-13 15:46:00,1.42,1.43,1.42,1.43,243.0,CARA +2023-10-13 15:45:00,1.425,1.425,1.42,1.42,342.0,CARA +2023-10-13 15:44:00,1.43,1.43,1.43,1.43,214.0,CARA +2023-10-13 15:43:00,1.428,1.428,1.428,1.428,206.0,CARA +2023-10-13 15:42:00,1.43,1.43,1.42,1.42,224.0,CARA +2023-10-13 15:41:00,1.42,1.42,1.42,1.42,153.0,CARA +2023-10-13 15:40:00,1.43,1.43,1.43,1.43,173.0,CARA +2023-10-13 15:38:00,1.42,1.43,1.42,1.43,230.0,CARA +2023-10-13 15:36:00,1.42,1.42,1.42,1.42,132.0,CARA +2023-10-13 15:33:00,1.426,1.426,1.425,1.425,314.0,CARA +2023-10-13 15:31:00,1.42,1.42,1.42,1.42,135.0,CARA +2023-10-13 15:29:00,1.42,1.42,1.42,1.42,220.0,CARA +2023-10-13 15:27:00,1.42,1.42,1.42,1.42,222.0,CARA +2023-10-13 15:24:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 15:20:00,1.425,1.425,1.42,1.42,762.0,CARA +2023-10-13 15:19:00,1.425,1.43,1.422,1.422,1310.0,CARA +2023-10-13 15:18:00,1.43,1.43,1.42,1.42,1799.0,CARA +2023-10-13 15:17:00,1.43,1.43,1.42,1.42,1810.0,CARA +2023-10-13 15:16:00,1.432,1.435,1.432,1.435,322.0,CARA +2023-10-13 15:15:00,1.44,1.44,1.435,1.435,3489.0,CARA +2023-10-13 15:13:00,1.43,1.432,1.43,1.432,906.0,CARA +2023-10-13 15:12:00,1.43,1.44,1.43,1.44,1988.0,CARA +2023-10-13 15:09:00,1.43,1.43,1.43,1.43,145.0,CARA +2023-10-13 15:08:00,1.425,1.425,1.42,1.42,546.0,CARA +2023-10-13 15:07:00,1.43,1.43,1.43,1.43,124.0,CARA +2023-10-13 15:05:00,1.42,1.43,1.42,1.43,728.0,CARA +2023-10-13 15:02:00,1.425,1.43,1.425,1.43,209.0,CARA +2023-10-13 15:01:00,1.429,1.429,1.429,1.429,517.0,CARA +2023-10-13 15:00:00,1.42,1.42,1.42,1.42,483.0,CARA +2023-10-13 14:57:00,1.43,1.43,1.43,1.43,108.0,CARA +2023-10-13 14:56:00,1.426,1.43,1.425,1.43,2295.0,CARA +2023-10-13 14:55:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-13 14:53:00,1.42,1.42,1.42,1.42,122.0,CARA +2023-10-13 14:52:00,1.43,1.43,1.43,1.43,470.0,CARA +2023-10-13 14:49:00,1.415,1.43,1.415,1.43,2391.0,CARA +2023-10-13 14:46:00,1.41,1.41,1.41,1.41,355.0,CARA +2023-10-13 14:44:00,1.42,1.42,1.42,1.42,103.0,CARA +2023-10-13 14:42:00,1.42,1.42,1.42,1.42,102.0,CARA +2023-10-13 14:39:00,1.42,1.42,1.41,1.41,200.0,CARA +2023-10-13 14:36:00,1.42,1.42,1.42,1.42,135.0,CARA +2023-10-13 14:35:00,1.41,1.41,1.41,1.41,918.0,CARA +2023-10-13 14:33:00,1.42,1.42,1.42,1.42,125.0,CARA +2023-10-13 14:30:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 14:29:00,1.415,1.42,1.415,1.42,488.0,CARA +2023-10-13 14:28:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 14:25:00,1.41,1.42,1.41,1.42,300.0,CARA +2023-10-13 14:24:00,1.41,1.41,1.41,1.41,110.0,CARA +2023-10-13 14:23:00,1.415,1.415,1.415,1.415,100.0,CARA +2023-10-13 14:22:00,1.415,1.42,1.41,1.42,405.0,CARA +2023-10-13 14:21:00,1.41,1.41,1.41,1.41,900.0,CARA +2023-10-13 14:20:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 14:19:00,1.415,1.415,1.415,1.415,131.0,CARA +2023-10-13 14:15:00,1.415,1.415,1.415,1.415,189.0,CARA +2023-10-13 14:14:00,1.42,1.42,1.41,1.41,209.0,CARA +2023-10-13 14:11:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 14:10:00,1.41,1.41,1.41,1.41,105.0,CARA +2023-10-13 14:08:00,1.42,1.42,1.42,1.42,108.0,CARA +2023-10-13 14:06:00,1.41,1.41,1.41,1.41,100.0,CARA +2023-10-13 14:05:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 14:02:00,1.42,1.42,1.42,1.42,149.0,CARA +2023-10-13 13:59:00,1.42,1.42,1.415,1.415,740.0,CARA +2023-10-13 13:57:00,1.41,1.42,1.41,1.42,1213.0,CARA +2023-10-13 13:56:00,1.416,1.416,1.416,1.416,1504.0,CARA +2023-10-13 13:54:00,1.42,1.42,1.42,1.42,111.0,CARA +2023-10-13 13:51:00,1.41,1.41,1.41,1.41,1021.0,CARA +2023-10-13 13:50:00,1.405,1.405,1.405,1.405,131.0,CARA +2023-10-13 13:48:00,1.41,1.41,1.41,1.41,364.0,CARA +2023-10-13 13:47:00,1.41,1.41,1.41,1.41,3537.0,CARA +2023-10-13 13:46:00,1.41,1.41,1.41,1.41,1162.0,CARA +2023-10-13 13:44:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 13:41:00,1.41,1.41,1.41,1.41,1844.0,CARA +2023-10-13 13:39:00,1.405,1.41,1.405,1.41,320.0,CARA +2023-10-13 13:37:00,1.401,1.401,1.401,1.401,1551.0,CARA +2023-10-13 13:36:00,1.41,1.41,1.41,1.41,100.0,CARA +2023-10-13 13:33:00,1.41,1.41,1.41,1.41,100.0,CARA +2023-10-13 13:29:00,1.405,1.405,1.405,1.405,131.0,CARA +2023-10-13 13:23:00,1.4,1.4,1.4,1.4,1024.0,CARA +2023-10-13 13:22:00,1.39,1.4,1.39,1.4,400.0,CARA +2023-10-13 13:19:00,1.4,1.4,1.4,1.4,910.0,CARA +2023-10-13 13:17:00,1.4,1.4,1.4,1.4,1993.0,CARA +2023-10-13 13:16:00,1.41,1.41,1.39,1.399,9596.0,CARA +2023-10-13 13:15:00,1.41,1.41,1.41,1.41,155.0,CARA +2023-10-13 13:14:00,1.41,1.41,1.41,1.41,778.0,CARA +2023-10-13 13:13:00,1.4,1.4,1.4,1.4,3575.0,CARA +2023-10-13 13:12:00,1.42,1.42,1.42,1.42,958.0,CARA +2023-10-13 13:11:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-13 13:09:00,1.42,1.42,1.42,1.42,429.0,CARA +2023-10-13 13:08:00,1.42,1.42,1.42,1.42,571.0,CARA +2023-10-13 13:07:00,1.42,1.42,1.42,1.42,1013.0,CARA +2023-10-13 13:04:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 12:56:00,1.41,1.41,1.41,1.41,189.0,CARA +2023-10-13 12:49:00,1.415,1.42,1.415,1.415,983.0,CARA +2023-10-13 12:48:00,1.42,1.42,1.41,1.41,2067.0,CARA +2023-10-13 12:47:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-13 12:46:00,1.42,1.42,1.42,1.42,600.0,CARA +2023-10-13 12:44:00,1.43,1.43,1.43,1.43,108.0,CARA +2023-10-13 12:42:00,1.42,1.43,1.42,1.43,530.0,CARA +2023-10-13 12:41:00,1.43,1.43,1.425,1.43,300.0,CARA +2023-10-13 12:39:00,1.43,1.43,1.42,1.42,600.0,CARA +2023-10-13 12:36:00,1.425,1.425,1.42,1.42,658.0,CARA +2023-10-13 12:33:00,1.43,1.43,1.43,1.43,106.0,CARA +2023-10-13 12:30:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-13 12:27:00,1.43,1.43,1.43,1.43,228.0,CARA +2023-10-13 12:26:00,1.425,1.425,1.425,1.425,243.0,CARA +2023-10-13 12:25:00,1.43,1.43,1.43,1.43,125.0,CARA +2023-10-13 12:24:00,1.42,1.42,1.42,1.42,519.0,CARA +2023-10-13 12:21:00,1.42,1.42,1.41,1.41,2107.0,CARA +2023-10-13 12:20:00,1.415,1.42,1.415,1.42,658.0,CARA +2023-10-13 12:18:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 12:16:00,1.42,1.42,1.42,1.42,600.0,CARA +2023-10-13 12:15:00,1.415,1.415,1.415,1.415,217.0,CARA +2023-10-13 12:13:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 12:10:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 12:09:00,1.417,1.417,1.41,1.41,1742.0,CARA +2023-10-13 12:08:00,1.41,1.41,1.41,1.41,126.0,CARA +2023-10-13 12:07:00,1.41,1.42,1.41,1.42,400.0,CARA +2023-10-13 12:05:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 12:03:00,1.415,1.415,1.41,1.41,1273.0,CARA +2023-10-13 12:02:00,1.405,1.41,1.402,1.41,1681.0,CARA +2023-10-13 12:01:00,1.4,1.4,1.4,1.4,179.0,CARA +2023-10-13 11:54:00,1.4,1.41,1.4,1.4,19206.0,CARA +2023-10-13 11:53:00,1.41,1.41,1.392,1.392,3840.0,CARA +2023-10-13 11:51:00,1.41,1.42,1.41,1.42,400.0,CARA +2023-10-13 11:48:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 11:43:00,1.42,1.42,1.42,1.42,390.0,CARA +2023-10-13 11:41:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 11:39:00,1.415,1.42,1.415,1.42,282.0,CARA +2023-10-13 11:36:00,1.408,1.41,1.405,1.41,1878.0,CARA +2023-10-13 11:32:00,1.4,1.4,1.4,1.4,523.0,CARA +2023-10-13 11:31:00,1.395,1.395,1.395,1.395,1366.0,CARA +2023-10-13 11:29:00,1.4,1.4,1.4,1.4,200.0,CARA +2023-10-13 11:28:00,1.39,1.39,1.37,1.39,7507.0,CARA +2023-10-13 11:26:00,1.4,1.4,1.4,1.4,100.0,CARA +2023-10-13 11:24:00,1.4,1.4,1.4,1.4,100.0,CARA +2023-10-13 11:21:00,1.395,1.4,1.395,1.4,940.0,CARA +2023-10-13 11:20:00,1.4,1.4,1.4,1.4,1224.0,CARA +2023-10-13 11:19:00,1.4,1.4,1.4,1.4,110.0,CARA +2023-10-13 11:17:00,1.4,1.4,1.4,1.4,100.0,CARA +2023-10-13 11:15:00,1.39,1.39,1.39,1.39,1018.0,CARA +2023-10-13 11:14:00,1.375,1.385,1.375,1.385,4841.0,CARA +2023-10-13 11:13:00,1.375,1.375,1.375,1.375,530.0,CARA +2023-10-13 11:12:00,1.38,1.38,1.375,1.375,355.0,CARA +2023-10-13 11:11:00,1.378,1.378,1.378,1.378,1540.0,CARA +2023-10-13 11:10:00,1.38,1.38,1.38,1.38,165.0,CARA +2023-10-13 11:07:00,1.375,1.375,1.375,1.375,1505.0,CARA +2023-10-13 11:00:00,1.37,1.375,1.37,1.375,3781.0,CARA +2023-10-13 10:58:00,1.38,1.38,1.375,1.375,245.0,CARA +2023-10-13 10:56:00,1.371,1.375,1.37,1.375,3797.0,CARA +2023-10-13 10:54:00,1.373,1.373,1.373,1.373,321.0,CARA +2023-10-13 10:53:00,1.37,1.37,1.37,1.37,257.0,CARA +2023-10-13 10:51:00,1.37,1.37,1.37,1.37,100.0,CARA +2023-10-13 10:50:00,1.37,1.37,1.37,1.37,100.0,CARA +2023-10-13 10:48:00,1.38,1.38,1.38,1.38,1642.0,CARA +2023-10-13 10:45:00,1.384,1.384,1.384,1.384,110.0,CARA +2023-10-13 10:44:00,1.39,1.39,1.39,1.39,1368.0,CARA +2023-10-13 10:42:00,1.4,1.4,1.391,1.391,263.0,CARA +2023-10-13 10:41:00,1.39,1.39,1.39,1.39,540.0,CARA +2023-10-13 10:37:00,1.395,1.395,1.395,1.395,225.0,CARA +2023-10-13 10:35:00,1.395,1.4,1.395,1.4,3803.0,CARA +2023-10-13 10:32:00,1.397,1.397,1.397,1.397,1010.0,CARA +2023-10-13 10:31:00,1.39,1.395,1.39,1.395,5479.0,CARA +2023-10-13 10:30:00,1.405,1.405,1.4,1.4,995.0,CARA +2023-10-13 10:29:00,1.4,1.4,1.4,1.4,100.0,CARA +2023-10-13 10:26:00,1.42,1.42,1.41,1.41,1359.0,CARA +2023-10-13 10:22:00,1.42,1.42,1.42,1.42,565.0,CARA +2023-10-13 10:21:00,1.41,1.41,1.41,1.41,100.0,CARA +2023-10-13 10:20:00,1.42,1.42,1.42,1.42,200.0,CARA +2023-10-13 10:18:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-13 10:16:00,1.42,1.42,1.42,1.42,102.0,CARA +2023-10-13 10:15:00,1.42,1.42,1.42,1.42,200.0,CARA +2023-10-13 10:13:00,1.41,1.41,1.41,1.41,541.0,CARA +2023-10-13 10:10:00,1.405,1.405,1.405,1.405,180.0,CARA +2023-10-13 10:07:00,1.4,1.4,1.4,1.4,100.0,CARA +2023-10-13 10:06:00,1.41,1.41,1.409,1.41,2191.0,CARA +2023-10-13 10:05:00,1.395,1.4,1.395,1.4,2177.0,CARA +2023-10-13 10:04:00,1.395,1.395,1.395,1.395,200.0,CARA +2023-10-13 10:02:00,1.41,1.41,1.39,1.4,2433.0,CARA +2023-10-13 10:00:00,1.41,1.41,1.41,1.41,1046.0,CARA +2023-10-13 09:58:00,1.42,1.42,1.41,1.41,850.0,CARA +2023-10-13 09:57:00,1.41,1.41,1.41,1.41,100.0,CARA +2023-10-13 09:56:00,1.41,1.41,1.41,1.41,890.0,CARA +2023-10-13 09:54:00,1.41,1.41,1.41,1.41,235.0,CARA +2023-10-13 09:52:00,1.395,1.4,1.395,1.4,367.0,CARA +2023-10-13 09:50:00,1.39,1.4,1.39,1.4,344.0,CARA +2023-10-13 09:49:00,1.393,1.393,1.391,1.391,623.0,CARA +2023-10-13 09:46:00,1.399,1.399,1.39,1.395,6277.0,CARA +2023-10-13 09:45:00,1.381,1.381,1.381,1.381,100.0,CARA +2023-10-13 09:44:00,1.39,1.39,1.39,1.39,121.0,CARA +2023-10-13 09:43:00,1.39,1.39,1.39,1.39,438.0,CARA +2023-10-13 09:41:00,1.4,1.4,1.4,1.4,2002.0,CARA +2023-10-13 09:40:00,1.4,1.4,1.4,1.4,2100.0,CARA +2023-10-13 09:38:00,1.39,1.39,1.39,1.39,544.0,CARA +2023-10-13 09:37:00,1.37,1.38,1.37,1.38,1234.0,CARA +2023-10-13 09:36:00,1.37,1.37,1.369,1.369,1012.0,CARA +2023-10-13 09:35:00,1.36,1.36,1.36,1.36,100.0,CARA +2023-10-13 09:34:00,1.38,1.38,1.37,1.37,1407.0,CARA +2023-10-13 09:33:00,1.38,1.38,1.38,1.38,820.0,CARA +2023-10-13 09:32:00,1.38,1.38,1.38,1.38,984.0,CARA +2023-10-13 09:31:00,1.4,1.404,1.4,1.404,5746.0,CARA +2023-10-13 09:30:00,1.4,1.4,1.4,1.4,8032.0,CARA +2023-10-13 09:25:00,1.47,1.47,1.47,1.47,2.0,CARA +2023-10-13 09:17:00,1.46,1.46,1.46,1.46,4.0,CARA +2023-10-13 09:16:00,1.46,1.46,1.46,1.46,2.0,CARA +2023-10-13 08:14:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-13 08:00:00,1.46,1.46,1.46,1.46,9.0,CARA +2023-10-13 07:47:00,1.38,1.38,1.38,1.38,291.0,CARA +2023-10-12 18:31:00,1.399,1.399,1.399,1.399,100.0,CARA +2023-10-12 18:07:00,1.39,1.39,1.39,1.39,1.0,CARA +2023-10-12 17:37:00,1.4,1.4,1.4,1.4,6.0,CARA +2023-10-12 17:17:00,1.399,1.399,1.399,1.399,50.0,CARA +2023-10-12 17:16:00,1.4,1.4,1.4,1.4,80.0,CARA +2023-10-12 17:03:00,1.4,1.4,1.4,1.4,300.0,CARA +2023-10-12 16:58:00,1.4,1.4,1.4,1.4,200.0,CARA +2023-10-12 16:37:00,1.4,1.4,1.4,1.4,100.0,CARA +2023-10-12 16:03:00,1.41,1.41,1.41,1.41,15.0,CARA +2023-10-12 16:00:00,1.4,1.405,1.4,1.405,32557.0,CARA +2023-10-12 15:59:00,1.41,1.41,1.4,1.4,4287.0,CARA +2023-10-12 15:58:00,1.405,1.405,1.4,1.405,809.0,CARA +2023-10-12 15:57:00,1.4,1.41,1.4,1.405,1502.0,CARA +2023-10-12 15:56:00,1.405,1.41,1.4,1.405,564.0,CARA +2023-10-12 15:55:00,1.4,1.41,1.4,1.41,323.0,CARA +2023-10-12 15:54:00,1.4,1.404,1.4,1.404,766.0,CARA +2023-10-12 15:53:00,1.4,1.41,1.4,1.41,878.0,CARA +2023-10-12 15:52:00,1.405,1.405,1.405,1.405,164.0,CARA +2023-10-12 15:51:00,1.405,1.41,1.405,1.41,364.0,CARA +2023-10-12 15:50:00,1.41,1.41,1.4,1.4,401.0,CARA +2023-10-12 15:49:00,1.405,1.408,1.4,1.4,1271.0,CARA +2023-10-12 15:48:00,1.405,1.405,1.405,1.405,204.0,CARA +2023-10-12 15:47:00,1.41,1.41,1.41,1.41,297.0,CARA +2023-10-12 15:46:00,1.4,1.405,1.4,1.405,265.0,CARA +2023-10-12 15:45:00,1.408,1.408,1.408,1.408,291.0,CARA +2023-10-12 15:44:00,1.408,1.41,1.405,1.405,1444.0,CARA +2023-10-12 15:42:00,1.405,1.405,1.405,1.405,151.0,CARA +2023-10-12 15:41:00,1.405,1.405,1.405,1.405,437.0,CARA +2023-10-12 15:40:00,1.41,1.41,1.41,1.41,329.0,CARA +2023-10-12 15:39:00,1.405,1.405,1.405,1.405,507.0,CARA +2023-10-12 15:38:00,1.395,1.41,1.395,1.41,11822.0,CARA +2023-10-12 15:37:00,1.395,1.399,1.395,1.398,381.0,CARA +2023-10-12 15:36:00,1.395,1.4,1.395,1.4,400.0,CARA +2023-10-12 15:35:00,1.395,1.395,1.395,1.395,201.0,CARA +2023-10-12 15:34:00,1.395,1.395,1.395,1.395,118.0,CARA +2023-10-12 15:33:00,1.395,1.4,1.395,1.4,768.0,CARA +2023-10-12 15:32:00,1.395,1.4,1.395,1.395,3380.0,CARA +2023-10-12 15:31:00,1.4,1.4,1.395,1.395,1227.0,CARA +2023-10-12 15:30:00,1.395,1.4,1.395,1.395,1112.0,CARA +2023-10-12 15:29:00,1.399,1.399,1.395,1.395,666.0,CARA +2023-10-12 15:28:00,1.395,1.395,1.39,1.39,300.0,CARA +2023-10-12 15:27:00,1.395,1.395,1.395,1.395,100.0,CARA +2023-10-12 15:24:00,1.39,1.39,1.39,1.39,317.0,CARA +2023-10-12 15:23:00,1.39,1.39,1.39,1.39,290.0,CARA +2023-10-12 15:21:00,1.39,1.395,1.39,1.395,300.0,CARA +2023-10-12 15:16:00,1.39,1.39,1.39,1.39,1500.0,CARA +2023-10-12 15:14:00,1.39,1.39,1.39,1.39,202.0,CARA +2023-10-12 15:13:00,1.39,1.39,1.39,1.39,193.0,CARA +2023-10-12 15:12:00,1.39,1.39,1.39,1.39,200.0,CARA +2023-10-12 15:10:00,1.398,1.398,1.398,1.398,269.0,CARA +2023-10-12 15:05:00,1.39,1.39,1.39,1.39,106.0,CARA +2023-10-12 15:03:00,1.39,1.39,1.39,1.39,300.0,CARA +2023-10-12 15:02:00,1.39,1.398,1.39,1.398,300.0,CARA +2023-10-12 15:01:00,1.392,1.392,1.392,1.392,300.0,CARA +2023-10-12 14:59:00,1.4,1.4,1.39,1.39,18252.0,CARA +2023-10-12 14:58:00,1.405,1.405,1.405,1.405,100.0,CARA +2023-10-12 14:57:00,1.4,1.4,1.4,1.4,100.0,CARA +2023-10-12 14:53:00,1.409,1.409,1.409,1.409,2100.0,CARA +2023-10-12 14:50:00,1.41,1.41,1.41,1.41,420.0,CARA +2023-10-12 14:47:00,1.4,1.4,1.4,1.4,501.0,CARA +2023-10-12 14:41:00,1.405,1.405,1.405,1.405,152.0,CARA +2023-10-12 14:38:00,1.4,1.4,1.4,1.4,139.0,CARA +2023-10-12 14:37:00,1.41,1.41,1.41,1.41,1000.0,CARA +2023-10-12 14:33:00,1.405,1.405,1.405,1.405,249.0,CARA +2023-10-12 14:32:00,1.405,1.405,1.405,1.405,403.0,CARA +2023-10-12 14:31:00,1.405,1.405,1.405,1.405,1394.0,CARA +2023-10-12 14:30:00,1.405,1.409,1.405,1.409,334.0,CARA +2023-10-12 14:26:00,1.4,1.4,1.4,1.4,206.0,CARA +2023-10-12 14:25:00,1.405,1.405,1.405,1.405,100.0,CARA +2023-10-12 14:24:00,1.405,1.405,1.405,1.405,260.0,CARA +2023-10-12 14:22:00,1.4,1.4,1.4,1.4,150.0,CARA +2023-10-12 14:21:00,1.405,1.409,1.405,1.409,4015.0,CARA +2023-10-12 14:20:00,1.4,1.4,1.4,1.4,600.0,CARA +2023-10-12 14:19:00,1.405,1.405,1.4,1.4,2351.0,CARA +2023-10-12 14:18:00,1.405,1.405,1.405,1.405,2205.0,CARA +2023-10-12 14:17:00,1.4,1.41,1.4,1.408,631.0,CARA +2023-10-12 14:16:00,1.41,1.41,1.4,1.4,6121.0,CARA +2023-10-12 14:14:00,1.41,1.41,1.41,1.41,1702.0,CARA +2023-10-12 14:10:00,1.418,1.418,1.418,1.418,279.0,CARA +2023-10-12 14:08:00,1.41,1.41,1.41,1.41,202.0,CARA +2023-10-12 14:07:00,1.415,1.415,1.415,1.415,286.0,CARA +2023-10-12 14:06:00,1.41,1.41,1.41,1.41,210.0,CARA +2023-10-12 13:58:00,1.42,1.42,1.42,1.42,3810.0,CARA +2023-10-12 13:56:00,1.42,1.42,1.42,1.42,172.0,CARA +2023-10-12 13:55:00,1.42,1.42,1.42,1.42,452.0,CARA +2023-10-12 13:51:00,1.42,1.42,1.42,1.42,135.0,CARA +2023-10-12 13:46:00,1.42,1.42,1.42,1.42,170.0,CARA +2023-10-12 13:42:00,1.42,1.42,1.42,1.42,110.0,CARA +2023-10-12 13:41:00,1.43,1.43,1.43,1.43,490.0,CARA +2023-10-12 13:38:00,1.42,1.42,1.42,1.42,115.0,CARA +2023-10-12 13:34:00,1.42,1.42,1.42,1.42,565.0,CARA +2023-10-12 13:33:00,1.425,1.425,1.425,1.425,252.0,CARA +2023-10-12 13:32:00,1.425,1.425,1.421,1.421,3684.0,CARA +2023-10-12 13:27:00,1.43,1.43,1.42,1.42,404.0,CARA +2023-10-12 13:25:00,1.43,1.432,1.43,1.432,1360.0,CARA +2023-10-12 13:24:00,1.435,1.435,1.435,1.435,200.0,CARA +2023-10-12 13:17:00,1.43,1.43,1.43,1.43,214.0,CARA +2023-10-12 13:16:00,1.435,1.435,1.435,1.435,221.0,CARA +2023-10-12 13:15:00,1.43,1.43,1.43,1.43,102.0,CARA +2023-10-12 13:11:00,1.44,1.44,1.435,1.435,1413.0,CARA +2023-10-12 13:05:00,1.45,1.45,1.445,1.45,11247.0,CARA +2023-10-12 13:04:00,1.455,1.455,1.45,1.45,4069.0,CARA +2023-10-12 13:03:00,1.455,1.455,1.455,1.455,400.0,CARA +2023-10-12 12:55:00,1.455,1.455,1.45,1.45,893.0,CARA +2023-10-12 12:54:00,1.455,1.455,1.455,1.455,826.0,CARA +2023-10-12 12:52:00,1.455,1.455,1.455,1.455,332.0,CARA +2023-10-12 12:51:00,1.45,1.45,1.45,1.45,379.0,CARA +2023-10-12 12:49:00,1.45,1.45,1.445,1.45,5133.0,CARA +2023-10-12 12:48:00,1.45,1.45,1.45,1.45,260.0,CARA +2023-10-12 12:37:00,1.45,1.458,1.45,1.458,272.0,CARA +2023-10-12 12:35:00,1.45,1.45,1.45,1.45,1954.0,CARA +2023-10-12 12:32:00,1.451,1.451,1.45,1.45,7389.0,CARA +2023-10-12 12:22:00,1.45,1.45,1.45,1.45,100.0,CARA +2023-10-12 12:21:00,1.455,1.46,1.455,1.46,207.0,CARA +2023-10-12 12:19:00,1.455,1.455,1.45,1.45,2100.0,CARA +2023-10-12 12:16:00,1.455,1.459,1.45,1.459,1106.0,CARA +2023-10-12 12:12:00,1.455,1.455,1.455,1.455,500.0,CARA +2023-10-12 12:10:00,1.45,1.45,1.45,1.45,181.0,CARA +2023-10-12 12:08:00,1.45,1.45,1.45,1.45,3200.0,CARA +2023-10-12 12:07:00,1.45,1.45,1.45,1.45,1465.0,CARA +2023-10-12 12:05:00,1.455,1.455,1.45,1.45,664.0,CARA +2023-10-12 12:03:00,1.455,1.46,1.455,1.455,900.0,CARA +2023-10-12 11:59:00,1.458,1.458,1.458,1.458,104.0,CARA +2023-10-12 11:57:00,1.458,1.458,1.458,1.458,100.0,CARA +2023-10-12 11:56:00,1.45,1.45,1.45,1.45,359.0,CARA +2023-10-12 11:55:00,1.459,1.459,1.45,1.45,3318.0,CARA +2023-10-12 11:51:00,1.45,1.45,1.45,1.45,100.0,CARA +2023-10-12 11:50:00,1.45,1.45,1.45,1.45,265.0,CARA +2023-10-12 11:49:00,1.451,1.451,1.451,1.451,502.0,CARA +2023-10-12 11:46:00,1.45,1.45,1.45,1.45,242.0,CARA +2023-10-12 11:45:00,1.45,1.45,1.45,1.45,251.0,CARA +2023-10-12 11:36:00,1.455,1.455,1.455,1.455,100.0,CARA +2023-10-12 11:31:00,1.46,1.46,1.45,1.455,5375.0,CARA +2023-10-12 11:30:00,1.46,1.46,1.46,1.46,775.0,CARA +2023-10-12 11:26:00,1.46,1.46,1.46,1.46,200.0,CARA +2023-10-12 11:17:00,1.46,1.46,1.46,1.46,100.0,CARA +2023-10-12 11:15:00,1.47,1.47,1.47,1.47,1612.0,CARA +2023-10-12 11:12:00,1.47,1.47,1.47,1.47,141.0,CARA +2023-10-12 11:05:00,1.48,1.48,1.48,1.48,117.0,CARA +2023-10-12 11:03:00,1.48,1.48,1.47,1.47,590.0,CARA +2023-10-12 11:02:00,1.471,1.471,1.471,1.471,200.0,CARA +2023-10-12 11:01:00,1.48,1.48,1.47,1.475,1082.0,CARA +2023-10-12 10:56:00,1.485,1.485,1.481,1.481,2819.0,CARA +2023-10-12 10:55:00,1.48,1.48,1.48,1.48,500.0,CARA +2023-10-12 10:53:00,1.485,1.49,1.485,1.485,10800.0,CARA +2023-10-12 10:52:00,1.485,1.485,1.485,1.485,400.0,CARA +2023-10-12 10:46:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-12 10:44:00,1.485,1.485,1.485,1.485,750.0,CARA +2023-10-12 10:40:00,1.485,1.485,1.485,1.485,1333.0,CARA +2023-10-12 10:39:00,1.49,1.49,1.49,1.49,1832.0,CARA +2023-10-12 10:38:00,1.485,1.485,1.485,1.485,228.0,CARA +2023-10-12 10:37:00,1.48,1.48,1.48,1.48,115.0,CARA +2023-10-12 10:30:00,1.485,1.485,1.485,1.485,102.0,CARA +2023-10-12 10:27:00,1.49,1.49,1.485,1.49,1358.0,CARA +2023-10-12 10:23:00,1.49,1.49,1.485,1.49,8492.0,CARA +2023-10-12 10:22:00,1.485,1.5,1.485,1.49,6010.0,CARA +2023-10-12 10:18:00,1.49,1.49,1.49,1.49,532.0,CARA +2023-10-12 10:14:00,1.48,1.482,1.48,1.482,611.0,CARA +2023-10-12 10:12:00,1.47,1.48,1.47,1.48,814.0,CARA +2023-10-12 10:11:00,1.465,1.465,1.465,1.465,244.0,CARA +2023-10-12 10:10:00,1.47,1.47,1.47,1.47,305.0,CARA +2023-10-12 10:09:00,1.47,1.47,1.47,1.47,487.0,CARA +2023-10-12 10:08:00,1.475,1.475,1.475,1.475,424.0,CARA +2023-10-12 10:07:00,1.475,1.475,1.475,1.475,400.0,CARA +2023-10-12 10:06:00,1.47,1.49,1.47,1.49,6178.0,CARA +2023-10-12 10:05:00,1.479,1.479,1.47,1.47,502.0,CARA +2023-10-12 10:00:00,1.479,1.479,1.479,1.479,348.0,CARA +2023-10-12 09:59:00,1.465,1.48,1.465,1.48,4647.0,CARA +2023-10-12 09:52:00,1.47,1.47,1.47,1.47,260.0,CARA +2023-10-12 09:49:00,1.48,1.48,1.479,1.479,1602.0,CARA +2023-10-12 09:46:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-12 09:42:00,1.48,1.48,1.48,1.48,1056.0,CARA +2023-10-12 09:41:00,1.489,1.49,1.489,1.49,2015.0,CARA +2023-10-12 09:40:00,1.48,1.489,1.48,1.489,1480.0,CARA +2023-10-12 09:35:00,1.48,1.49,1.48,1.49,299.0,CARA +2023-10-12 09:34:00,1.49,1.49,1.482,1.482,327.0,CARA +2023-10-12 09:33:00,1.48,1.48,1.48,1.48,3168.0,CARA +2023-10-12 09:32:00,1.48,1.48,1.48,1.48,350.0,CARA +2023-10-12 09:31:00,1.49,1.49,1.49,1.49,377.0,CARA +2023-10-12 09:30:00,1.51,1.51,1.49,1.49,4906.0,CARA +2023-10-12 09:14:00,1.49,1.49,1.49,1.49,10.0,CARA +2023-10-12 08:14:00,1.5,1.5,1.5,1.5,50.0,CARA +2023-10-12 07:58:00,1.54,1.54,1.54,1.54,1.0,CARA +2023-10-12 07:32:00,1.49,1.49,1.49,1.49,18.0,CARA +2023-10-11 19:54:00,1.48,1.48,1.48,1.48,10.0,CARA +2023-10-11 19:14:00,1.5,1.5,1.5,1.5,1.0,CARA +2023-10-11 17:40:00,1.51,1.51,1.51,1.51,2.0,CARA +2023-10-11 17:34:00,1.51,1.51,1.51,1.51,5.0,CARA +2023-10-11 17:17:00,1.51,1.51,1.51,1.51,97.0,CARA +2023-10-11 17:13:00,1.51,1.51,1.51,1.51,3.0,CARA +2023-10-11 16:50:00,1.49,1.53,1.49,1.53,70.0,CARA +2023-10-11 16:40:00,1.49,1.49,1.49,1.49,4.0,CARA +2023-10-11 16:09:00,1.48,1.48,1.48,1.48,1.0,CARA +2023-10-11 16:02:00,1.485,1.485,1.485,1.485,63.0,CARA +2023-10-11 16:00:00,1.485,1.485,1.48,1.48,75622.0,CARA +2023-10-11 15:59:00,1.485,1.49,1.48,1.48,3875.0,CARA +2023-10-11 15:58:00,1.48,1.49,1.48,1.485,2638.0,CARA +2023-10-11 15:57:00,1.485,1.49,1.485,1.485,3331.0,CARA +2023-10-11 15:56:00,1.485,1.49,1.485,1.488,1043.0,CARA +2023-10-11 15:55:00,1.484,1.49,1.484,1.485,1041.0,CARA +2023-10-11 15:54:00,1.485,1.485,1.485,1.485,617.0,CARA +2023-10-11 15:51:00,1.485,1.49,1.485,1.485,322.0,CARA +2023-10-11 15:50:00,1.485,1.485,1.485,1.485,276.0,CARA +2023-10-11 15:49:00,1.48,1.485,1.48,1.485,561.0,CARA +2023-10-11 15:48:00,1.485,1.485,1.485,1.485,155.0,CARA +2023-10-11 15:47:00,1.488,1.488,1.488,1.488,1073.0,CARA +2023-10-11 15:46:00,1.485,1.485,1.485,1.485,401.0,CARA +2023-10-11 15:45:00,1.481,1.485,1.481,1.485,393.0,CARA +2023-10-11 15:43:00,1.485,1.49,1.485,1.49,503.0,CARA +2023-10-11 15:42:00,1.489,1.489,1.485,1.485,3491.0,CARA +2023-10-11 15:39:00,1.485,1.485,1.485,1.485,1802.0,CARA +2023-10-11 15:37:00,1.485,1.485,1.485,1.485,328.0,CARA +2023-10-11 15:36:00,1.48,1.49,1.48,1.49,272.0,CARA +2023-10-11 15:34:00,1.49,1.49,1.49,1.49,102.0,CARA +2023-10-11 15:32:00,1.485,1.485,1.485,1.485,1717.0,CARA +2023-10-11 15:31:00,1.49,1.49,1.49,1.49,100.0,CARA +2023-10-11 15:27:00,1.485,1.485,1.485,1.485,250.0,CARA +2023-10-11 15:25:00,1.485,1.485,1.485,1.485,160.0,CARA +2023-10-11 15:24:00,1.489,1.489,1.489,1.489,900.0,CARA +2023-10-11 15:23:00,1.485,1.485,1.485,1.485,100.0,CARA +2023-10-11 15:22:00,1.485,1.485,1.485,1.485,200.0,CARA +2023-10-11 15:20:00,1.485,1.485,1.485,1.485,544.0,CARA +2023-10-11 15:18:00,1.485,1.485,1.485,1.485,321.0,CARA +2023-10-11 15:17:00,1.49,1.49,1.49,1.49,200.0,CARA +2023-10-11 15:16:00,1.485,1.485,1.485,1.485,100.0,CARA +2023-10-11 15:14:00,1.485,1.485,1.485,1.485,100.0,CARA +2023-10-11 15:11:00,1.485,1.485,1.485,1.485,200.0,CARA +2023-10-11 15:06:00,1.485,1.485,1.485,1.485,100.0,CARA +2023-10-11 15:04:00,1.486,1.486,1.486,1.486,123.0,CARA +2023-10-11 15:03:00,1.485,1.49,1.485,1.49,250.0,CARA +2023-10-11 15:02:00,1.485,1.485,1.485,1.485,100.0,CARA +2023-10-11 15:00:00,1.485,1.49,1.485,1.49,1026.0,CARA +2023-10-11 14:58:00,1.49,1.49,1.49,1.49,100.0,CARA +2023-10-11 14:57:00,1.48,1.485,1.48,1.485,600.0,CARA +2023-10-11 14:56:00,1.49,1.49,1.485,1.485,3377.0,CARA +2023-10-11 14:53:00,1.49,1.49,1.485,1.485,317.0,CARA +2023-10-11 14:52:00,1.485,1.489,1.485,1.489,300.0,CARA +2023-10-11 14:49:00,1.49,1.49,1.49,1.49,300.0,CARA +2023-10-11 14:48:00,1.485,1.49,1.485,1.49,1401.0,CARA +2023-10-11 14:45:00,1.485,1.485,1.485,1.485,683.0,CARA +2023-10-11 14:43:00,1.489,1.489,1.489,1.489,764.0,CARA +2023-10-11 14:42:00,1.49,1.49,1.49,1.49,100.0,CARA +2023-10-11 14:41:00,1.485,1.485,1.485,1.485,460.0,CARA +2023-10-11 14:40:00,1.49,1.49,1.485,1.489,2758.0,CARA +2023-10-11 14:38:00,1.485,1.485,1.485,1.485,300.0,CARA +2023-10-11 14:35:00,1.485,1.49,1.485,1.485,300.0,CARA +2023-10-11 14:31:00,1.485,1.49,1.485,1.49,300.0,CARA +2023-10-11 14:29:00,1.49,1.49,1.485,1.485,535.0,CARA +2023-10-11 14:28:00,1.485,1.488,1.485,1.488,1950.0,CARA +2023-10-11 14:27:00,1.485,1.485,1.485,1.485,105.0,CARA +2023-10-11 14:26:00,1.485,1.485,1.485,1.485,395.0,CARA +2023-10-11 14:25:00,1.485,1.485,1.485,1.485,731.0,CARA +2023-10-11 14:24:00,1.485,1.49,1.484,1.484,652.0,CARA +2023-10-11 14:23:00,1.49,1.49,1.485,1.485,270.0,CARA +2023-10-11 14:19:00,1.49,1.49,1.485,1.485,724.0,CARA +2023-10-11 14:18:00,1.485,1.485,1.48,1.485,784.0,CARA +2023-10-11 14:15:00,1.49,1.49,1.485,1.485,5300.0,CARA +2023-10-11 14:13:00,1.49,1.49,1.485,1.485,200.0,CARA +2023-10-11 14:12:00,1.49,1.49,1.485,1.49,2886.0,CARA +2023-10-11 14:11:00,1.49,1.49,1.49,1.49,226.0,CARA +2023-10-11 14:10:00,1.488,1.488,1.488,1.488,200.0,CARA +2023-10-11 14:09:00,1.49,1.49,1.489,1.489,1999.0,CARA +2023-10-11 14:08:00,1.48,1.48,1.48,1.48,212.0,CARA +2023-10-11 14:07:00,1.49,1.49,1.485,1.49,4179.0,CARA +2023-10-11 14:04:00,1.485,1.485,1.485,1.485,101.0,CARA +2023-10-11 14:03:00,1.485,1.485,1.485,1.485,246.0,CARA +2023-10-11 14:02:00,1.485,1.49,1.48,1.49,6621.0,CARA +2023-10-11 14:01:00,1.49,1.51,1.48,1.48,20033.0,CARA +2023-10-11 13:59:00,1.515,1.52,1.51,1.52,386.0,CARA +2023-10-11 13:58:00,1.52,1.52,1.52,1.52,100.0,CARA +2023-10-11 13:56:00,1.52,1.52,1.52,1.52,140.0,CARA +2023-10-11 13:55:00,1.52,1.52,1.52,1.52,100.0,CARA +2023-10-11 13:54:00,1.515,1.52,1.515,1.52,481.0,CARA +2023-10-11 13:53:00,1.52,1.52,1.52,1.52,151.0,CARA +2023-10-11 13:52:00,1.515,1.515,1.515,1.515,100.0,CARA +2023-10-11 13:51:00,1.52,1.52,1.52,1.52,106.0,CARA +2023-10-11 13:47:00,1.515,1.515,1.515,1.515,218.0,CARA +2023-10-11 13:46:00,1.515,1.515,1.515,1.515,158.0,CARA +2023-10-11 13:43:00,1.52,1.52,1.51,1.51,2773.0,CARA +2023-10-11 13:42:00,1.52,1.52,1.52,1.52,492.0,CARA +2023-10-11 13:41:00,1.515,1.52,1.515,1.52,666.0,CARA +2023-10-11 13:40:00,1.52,1.529,1.515,1.515,3357.0,CARA +2023-10-11 13:38:00,1.535,1.535,1.53,1.53,2929.0,CARA +2023-10-11 13:37:00,1.53,1.54,1.53,1.54,404.0,CARA +2023-10-11 13:36:00,1.53,1.53,1.53,1.53,662.0,CARA +2023-10-11 13:33:00,1.54,1.54,1.54,1.54,125.0,CARA +2023-10-11 13:31:00,1.535,1.535,1.535,1.535,103.0,CARA +2023-10-11 13:30:00,1.535,1.535,1.535,1.535,629.0,CARA +2023-10-11 13:26:00,1.53,1.53,1.53,1.53,100.0,CARA +2023-10-11 13:25:00,1.535,1.539,1.53,1.535,5231.0,CARA +2023-10-11 13:24:00,1.535,1.535,1.535,1.535,104.0,CARA +2023-10-11 13:22:00,1.53,1.53,1.53,1.53,2120.0,CARA +2023-10-11 13:20:00,1.54,1.54,1.53,1.535,2907.0,CARA +2023-10-11 13:12:00,1.545,1.545,1.545,1.545,224.0,CARA +2023-10-11 13:05:00,1.55,1.55,1.541,1.541,2122.0,CARA +2023-10-11 13:00:00,1.541,1.541,1.541,1.541,230.0,CARA +2023-10-11 12:54:00,1.54,1.545,1.54,1.545,275.0,CARA +2023-10-11 12:53:00,1.55,1.55,1.55,1.55,1571.0,CARA +2023-10-11 12:52:00,1.56,1.56,1.56,1.56,100.0,CARA +2023-10-11 12:51:00,1.55,1.55,1.55,1.55,700.0,CARA +2023-10-11 12:49:00,1.56,1.56,1.56,1.56,122.0,CARA +2023-10-11 12:47:00,1.551,1.551,1.55,1.55,765.0,CARA +2023-10-11 12:46:00,1.55,1.56,1.55,1.56,3594.0,CARA +2023-10-11 12:43:00,1.55,1.55,1.55,1.55,100.0,CARA +2023-10-11 12:41:00,1.55,1.55,1.55,1.55,210.0,CARA +2023-10-11 12:40:00,1.542,1.55,1.542,1.55,1166.0,CARA +2023-10-11 12:39:00,1.55,1.55,1.55,1.55,708.0,CARA +2023-10-11 12:38:00,1.545,1.55,1.545,1.55,1138.0,CARA +2023-10-11 12:37:00,1.545,1.545,1.545,1.545,355.0,CARA +2023-10-11 12:36:00,1.541,1.541,1.541,1.541,210.0,CARA +2023-10-11 12:35:00,1.545,1.545,1.541,1.541,1110.0,CARA +2023-10-11 12:34:00,1.55,1.55,1.55,1.55,2780.0,CARA +2023-10-11 12:33:00,1.555,1.555,1.555,1.555,100.0,CARA +2023-10-11 12:27:00,1.57,1.57,1.55,1.55,3381.0,CARA +2023-10-11 12:24:00,1.56,1.56,1.56,1.56,100.0,CARA +2023-10-11 12:23:00,1.57,1.57,1.565,1.565,442.0,CARA +2023-10-11 12:20:00,1.57,1.57,1.57,1.57,100.0,CARA +2023-10-11 12:17:00,1.567,1.567,1.567,1.567,450.0,CARA +2023-10-11 12:15:00,1.57,1.57,1.565,1.565,200.0,CARA +2023-10-11 12:13:00,1.57,1.57,1.57,1.57,100.0,CARA +2023-10-11 12:12:00,1.57,1.57,1.57,1.57,1101.0,CARA +2023-10-11 12:11:00,1.57,1.57,1.57,1.57,100.0,CARA +2023-10-11 12:10:00,1.57,1.57,1.565,1.57,2532.0,CARA +2023-10-11 12:07:00,1.57,1.57,1.565,1.565,805.0,CARA +2023-10-11 12:05:00,1.57,1.57,1.56,1.56,203.0,CARA +2023-10-11 12:02:00,1.57,1.57,1.57,1.57,100.0,CARA +2023-10-11 11:59:00,1.57,1.57,1.57,1.57,126.0,CARA +2023-10-11 11:56:00,1.56,1.56,1.56,1.56,930.0,CARA +2023-10-11 11:48:00,1.56,1.56,1.56,1.56,418.0,CARA +2023-10-11 11:47:00,1.57,1.57,1.57,1.57,8238.0,CARA +2023-10-11 11:46:00,1.565,1.57,1.565,1.57,326.0,CARA +2023-10-11 11:43:00,1.58,1.58,1.57,1.57,5172.0,CARA +2023-10-11 11:42:00,1.59,1.59,1.59,1.59,100.0,CARA +2023-10-11 11:40:00,1.59,1.59,1.59,1.59,100.0,CARA +2023-10-11 11:38:00,1.58,1.58,1.58,1.58,900.0,CARA +2023-10-11 11:37:00,1.59,1.59,1.59,1.59,102.0,CARA +2023-10-11 11:36:00,1.59,1.59,1.59,1.59,2961.0,CARA +2023-10-11 11:35:00,1.59,1.59,1.59,1.59,200.0,CARA +2023-10-11 11:34:00,1.58,1.59,1.58,1.59,6254.0,CARA +2023-10-11 11:33:00,1.58,1.58,1.58,1.58,599.0,CARA +2023-10-11 11:32:00,1.58,1.58,1.58,1.58,335.0,CARA +2023-10-11 11:31:00,1.575,1.58,1.575,1.575,525.0,CARA +2023-10-11 11:29:00,1.579,1.58,1.579,1.58,1107.0,CARA +2023-10-11 11:28:00,1.575,1.575,1.575,1.575,130.0,CARA +2023-10-11 11:23:00,1.57,1.57,1.57,1.57,100.0,CARA +2023-10-11 11:17:00,1.58,1.58,1.58,1.58,6199.0,CARA +2023-10-11 11:13:00,1.6,1.6,1.59,1.59,3506.0,CARA +2023-10-11 11:11:00,1.6,1.6,1.6,1.6,100.0,CARA +2023-10-11 11:09:00,1.6,1.6,1.6,1.6,124.0,CARA +2023-10-11 11:07:00,1.6,1.6,1.6,1.6,200.0,CARA +2023-10-11 11:05:00,1.6,1.6,1.6,1.6,112.0,CARA +2023-10-11 11:03:00,1.595,1.595,1.595,1.595,186.0,CARA +2023-10-11 11:02:00,1.59,1.59,1.59,1.59,3185.0,CARA +2023-10-11 11:01:00,1.58,1.58,1.58,1.58,100.0,CARA +2023-10-11 11:00:00,1.59,1.59,1.585,1.585,500.0,CARA +2023-10-11 10:58:00,1.59,1.59,1.59,1.59,109.0,CARA +2023-10-11 10:56:00,1.59,1.59,1.59,1.59,129.0,CARA +2023-10-11 10:54:00,1.59,1.59,1.59,1.59,100.0,CARA +2023-10-11 10:51:00,1.59,1.59,1.59,1.59,105.0,CARA +2023-10-11 10:50:00,1.59,1.59,1.59,1.59,100.0,CARA +2023-10-11 10:49:00,1.59,1.59,1.59,1.59,1014.0,CARA +2023-10-11 10:48:00,1.59,1.59,1.59,1.59,100.0,CARA +2023-10-11 10:45:00,1.57,1.59,1.569,1.59,3585.0,CARA +2023-10-11 10:43:00,1.56,1.57,1.56,1.57,1682.0,CARA +2023-10-11 10:38:00,1.55,1.55,1.55,1.55,400.0,CARA +2023-10-11 10:34:00,1.555,1.555,1.555,1.555,230.0,CARA +2023-10-11 10:33:00,1.556,1.556,1.556,1.556,241.0,CARA +2023-10-11 10:32:00,1.56,1.57,1.56,1.56,4033.0,CARA +2023-10-11 10:31:00,1.55,1.56,1.545,1.559,5230.0,CARA +2023-10-11 10:30:00,1.55,1.55,1.545,1.55,7454.0,CARA +2023-10-11 10:29:00,1.55,1.554,1.55,1.554,1509.0,CARA +2023-10-11 10:26:00,1.569,1.569,1.56,1.56,1599.0,CARA +2023-10-11 10:25:00,1.562,1.57,1.562,1.57,486.0,CARA +2023-10-11 10:24:00,1.569,1.569,1.569,1.569,284.0,CARA +2023-10-11 10:23:00,1.56,1.56,1.56,1.56,828.0,CARA +2023-10-11 10:22:00,1.58,1.58,1.565,1.565,1321.0,CARA +2023-10-11 10:21:00,1.581,1.581,1.58,1.58,658.0,CARA +2023-10-11 10:20:00,1.581,1.581,1.58,1.58,2396.0,CARA +2023-10-11 10:19:00,1.589,1.589,1.589,1.589,100.0,CARA +2023-10-11 10:18:00,1.585,1.588,1.585,1.588,207.0,CARA +2023-10-11 10:17:00,1.58,1.58,1.58,1.58,102.0,CARA +2023-10-11 10:15:00,1.59,1.59,1.58,1.585,13652.0,CARA +2023-10-11 10:10:00,1.6,1.6,1.595,1.6,2123.0,CARA +2023-10-11 10:08:00,1.6,1.6,1.6,1.6,7379.0,CARA +2023-10-11 10:07:00,1.6,1.6,1.6,1.6,248.0,CARA +2023-10-11 10:05:00,1.605,1.605,1.605,1.605,100.0,CARA +2023-10-11 10:04:00,1.6,1.6,1.6,1.6,1823.0,CARA +2023-10-11 10:03:00,1.589,1.59,1.589,1.59,5438.0,CARA +2023-10-11 10:01:00,1.58,1.58,1.58,1.58,300.0,CARA +2023-10-11 10:00:00,1.59,1.59,1.58,1.58,2118.0,CARA +2023-10-11 09:58:00,1.59,1.59,1.59,1.59,121.0,CARA +2023-10-11 09:57:00,1.6,1.6,1.6,1.6,212.0,CARA +2023-10-11 09:56:00,1.6,1.6,1.6,1.6,100.0,CARA +2023-10-11 09:55:00,1.6,1.6,1.6,1.6,200.0,CARA +2023-10-11 09:54:00,1.62,1.62,1.61,1.61,3017.0,CARA +2023-10-11 09:52:00,1.64,1.64,1.625,1.625,9117.0,CARA +2023-10-11 09:51:00,1.645,1.645,1.645,1.645,614.0,CARA +2023-10-11 09:50:00,1.65,1.65,1.65,1.65,100.0,CARA +2023-10-11 09:49:00,1.64,1.64,1.64,1.64,401.0,CARA +2023-10-11 09:47:00,1.63,1.64,1.63,1.64,1666.0,CARA +2023-10-11 09:45:00,1.62,1.62,1.62,1.62,213.0,CARA +2023-10-11 09:44:00,1.624,1.63,1.62,1.62,3336.0,CARA +2023-10-11 09:40:00,1.621,1.621,1.621,1.621,2197.0,CARA +2023-10-11 09:39:00,1.625,1.625,1.625,1.625,428.0,CARA +2023-10-11 09:38:00,1.629,1.629,1.621,1.621,1151.0,CARA +2023-10-11 09:37:00,1.65,1.65,1.62,1.62,4986.0,CARA +2023-10-11 09:36:00,1.67,1.67,1.67,1.67,100.0,CARA +2023-10-11 09:35:00,1.67,1.67,1.67,1.67,1285.0,CARA +2023-10-11 09:34:00,1.65,1.67,1.65,1.67,5395.0,CARA +2023-10-11 09:32:00,1.67,1.67,1.67,1.67,545.0,CARA +2023-10-11 09:31:00,1.66,1.68,1.66,1.68,1154.0,CARA +2023-10-11 09:30:00,1.64,1.67,1.62,1.66,20108.0,CARA +2023-10-11 09:07:00,1.67,1.67,1.67,1.67,1000.0,CARA +2023-10-11 08:46:00,1.65,1.67,1.65,1.67,1013.0,CARA +2023-10-11 08:02:00,1.66,1.66,1.66,1.66,1.0,CARA +2023-10-11 07:52:00,1.65,1.65,1.65,1.65,5.0,CARA +2023-10-11 07:51:00,1.65,1.65,1.65,1.65,136.0,CARA +2023-10-11 06:34:00,1.65,1.65,1.65,1.65,3.0,CARA +2023-10-11 04:19:00,1.65,1.65,1.65,1.65,10.0,CARA +2023-10-10 19:30:00,1.56,1.56,1.56,1.56,1.0,CARA +2023-10-10 18:55:00,1.59,1.59,1.59,1.59,56.0,CARA +2023-10-10 18:54:00,1.59,1.59,1.59,1.59,600.0,CARA +2023-10-10 18:25:00,1.59,1.59,1.59,1.59,7.0,CARA +2023-10-10 18:08:00,1.59,1.59,1.59,1.59,10.0,CARA +2023-10-10 17:47:00,1.67,1.67,1.59,1.59,2.0,CARA +2023-10-10 17:34:00,1.59,1.59,1.59,1.59,497.0,CARA +2023-10-10 17:33:00,1.67,1.67,1.59,1.59,353.0,CARA +2023-10-10 17:32:00,1.67,1.67,1.67,1.67,4.0,CARA +2023-10-10 17:29:00,1.66,1.66,1.66,1.66,1.0,CARA +2023-10-10 17:24:00,1.66,1.66,1.66,1.66,5.0,CARA +2023-10-10 17:20:00,1.67,1.67,1.67,1.67,2.0,CARA +2023-10-10 17:18:00,1.66,1.66,1.66,1.66,15.0,CARA +2023-10-10 17:16:00,1.67,1.67,1.67,1.67,3.0,CARA +2023-10-10 17:06:00,1.75,1.75,1.75,1.75,500.0,CARA +2023-10-10 16:45:00,1.69,1.69,1.69,1.69,20.0,CARA +2023-10-10 16:43:00,1.65,1.65,1.65,1.65,65269.0,CARA +2023-10-10 16:40:00,1.76,1.76,1.76,1.76,2.0,CARA +2023-10-10 16:38:00,1.68,1.68,1.68,1.68,4.0,CARA +2023-10-10 16:36:00,1.76,1.76,1.76,1.76,891.0,CARA +2023-10-10 16:34:00,1.68,1.68,1.68,1.68,1.0,CARA +2023-10-10 16:20:00,1.65,1.65,1.65,1.65,3.0,CARA +2023-10-10 16:18:00,1.6,1.6,1.6,1.6,24.0,CARA +2023-10-10 16:15:00,1.61,1.61,1.61,1.61,3.0,CARA +2023-10-10 16:11:00,1.68,1.68,1.68,1.68,1.0,CARA +2023-10-10 16:06:00,1.68,1.68,1.68,1.68,457.0,CARA +2023-10-10 16:03:00,1.65,1.65,1.65,1.65,183.0,CARA +2023-10-10 16:02:00,1.65,1.65,1.65,1.65,1825.0,CARA +2023-10-10 16:01:00,1.65,1.65,1.65,1.65,680.0,CARA +2023-10-10 16:00:00,1.65,1.66,1.65,1.65,60196.0,CARA +2023-10-10 15:59:00,1.66,1.66,1.65,1.66,18657.0,CARA +2023-10-10 15:58:00,1.66,1.66,1.65,1.66,7782.0,CARA +2023-10-10 15:57:00,1.66,1.66,1.655,1.66,1122.0,CARA +2023-10-10 15:56:00,1.66,1.66,1.655,1.655,827.0,CARA +2023-10-10 15:55:00,1.655,1.66,1.655,1.66,509.0,CARA +2023-10-10 15:54:00,1.655,1.66,1.655,1.655,474.0,CARA +2023-10-10 15:53:00,1.66,1.66,1.66,1.66,138.0,CARA +2023-10-10 15:52:00,1.655,1.655,1.655,1.655,402.0,CARA +2023-10-10 15:51:00,1.66,1.66,1.654,1.655,1517.0,CARA +2023-10-10 15:50:00,1.66,1.66,1.655,1.655,414.0,CARA +2023-10-10 15:49:00,1.655,1.655,1.655,1.655,187.0,CARA +2023-10-10 15:48:00,1.658,1.658,1.658,1.658,120.0,CARA +2023-10-10 15:47:00,1.65,1.655,1.65,1.655,6894.0,CARA +2023-10-10 15:45:00,1.645,1.645,1.645,1.645,268.0,CARA +2023-10-10 15:44:00,1.65,1.65,1.645,1.645,836.0,CARA +2023-10-10 15:42:00,1.645,1.645,1.645,1.645,125.0,CARA +2023-10-10 15:41:00,1.645,1.645,1.645,1.645,503.0,CARA +2023-10-10 15:40:00,1.648,1.648,1.645,1.645,1498.0,CARA +2023-10-10 15:39:00,1.648,1.649,1.648,1.649,911.0,CARA +2023-10-10 15:38:00,1.645,1.649,1.645,1.649,1396.0,CARA +2023-10-10 15:37:00,1.645,1.645,1.645,1.645,411.0,CARA +2023-10-10 15:35:00,1.642,1.642,1.642,1.642,399.0,CARA +2023-10-10 15:33:00,1.64,1.64,1.64,1.64,111.0,CARA +2023-10-10 15:32:00,1.645,1.645,1.645,1.645,121.0,CARA +2023-10-10 15:31:00,1.645,1.65,1.645,1.645,1101.0,CARA +2023-10-10 15:30:00,1.645,1.645,1.645,1.645,201.0,CARA +2023-10-10 15:26:00,1.64,1.64,1.64,1.64,103.0,CARA +2023-10-10 15:24:00,1.645,1.645,1.645,1.645,100.0,CARA +2023-10-10 15:23:00,1.645,1.645,1.645,1.645,640.0,CARA +2023-10-10 15:21:00,1.645,1.645,1.64,1.645,8057.0,CARA +2023-10-10 15:20:00,1.645,1.645,1.645,1.645,163.0,CARA +2023-10-10 15:19:00,1.64,1.64,1.64,1.64,111.0,CARA +2023-10-10 15:18:00,1.645,1.645,1.645,1.645,211.0,CARA +2023-10-10 15:17:00,1.645,1.645,1.645,1.645,131.0,CARA +2023-10-10 15:16:00,1.645,1.645,1.645,1.645,113.0,CARA +2023-10-10 15:15:00,1.65,1.65,1.65,1.65,109.0,CARA +2023-10-10 15:12:00,1.645,1.645,1.645,1.645,158.0,CARA +2023-10-10 15:11:00,1.64,1.64,1.64,1.64,1020.0,CARA +2023-10-10 15:09:00,1.645,1.645,1.645,1.645,126.0,CARA +2023-10-10 15:07:00,1.645,1.645,1.645,1.645,118.0,CARA +2023-10-10 15:03:00,1.645,1.645,1.645,1.645,275.0,CARA +2023-10-10 15:02:00,1.645,1.645,1.645,1.645,261.0,CARA +2023-10-10 15:01:00,1.65,1.65,1.64,1.64,200.0,CARA +2023-10-10 14:59:00,1.641,1.641,1.641,1.641,251.0,CARA +2023-10-10 14:54:00,1.645,1.645,1.641,1.641,1654.0,CARA +2023-10-10 14:51:00,1.642,1.645,1.642,1.645,569.0,CARA +2023-10-10 14:50:00,1.645,1.645,1.645,1.645,111.0,CARA +2023-10-10 14:49:00,1.646,1.646,1.646,1.646,908.0,CARA +2023-10-10 14:44:00,1.64,1.64,1.64,1.64,309.0,CARA +2023-10-10 14:43:00,1.645,1.645,1.645,1.645,189.0,CARA +2023-10-10 14:41:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-10 14:38:00,1.645,1.645,1.645,1.645,130.0,CARA +2023-10-10 14:37:00,1.64,1.645,1.64,1.645,565.0,CARA +2023-10-10 14:35:00,1.645,1.645,1.645,1.645,200.0,CARA +2023-10-10 14:34:00,1.655,1.655,1.645,1.645,6758.0,CARA +2023-10-10 14:29:00,1.655,1.655,1.655,1.655,187.0,CARA +2023-10-10 14:27:00,1.655,1.655,1.655,1.655,200.0,CARA +2023-10-10 14:25:00,1.655,1.655,1.65,1.655,6751.0,CARA +2023-10-10 14:23:00,1.655,1.655,1.655,1.655,102.0,CARA +2023-10-10 14:22:00,1.655,1.655,1.65,1.65,1307.0,CARA +2023-10-10 14:21:00,1.655,1.655,1.655,1.655,105.0,CARA +2023-10-10 14:16:00,1.655,1.66,1.653,1.66,336.0,CARA +2023-10-10 14:15:00,1.655,1.655,1.655,1.655,3443.0,CARA +2023-10-10 14:13:00,1.655,1.659,1.655,1.659,500.0,CARA +2023-10-10 14:12:00,1.655,1.655,1.655,1.655,257.0,CARA +2023-10-10 14:11:00,1.65,1.65,1.65,1.65,357.0,CARA +2023-10-10 14:05:00,1.655,1.655,1.655,1.655,600.0,CARA +2023-10-10 14:03:00,1.655,1.655,1.655,1.655,2262.0,CARA +2023-10-10 14:01:00,1.66,1.66,1.66,1.66,129.0,CARA +2023-10-10 14:00:00,1.651,1.651,1.651,1.651,101.0,CARA +2023-10-10 13:57:00,1.656,1.656,1.656,1.656,2319.0,CARA +2023-10-10 13:56:00,1.655,1.655,1.655,1.655,530.0,CARA +2023-10-10 13:55:00,1.655,1.655,1.653,1.653,1126.0,CARA +2023-10-10 13:53:00,1.655,1.655,1.655,1.655,399.0,CARA +2023-10-10 13:52:00,1.65,1.655,1.65,1.65,3435.0,CARA +2023-10-10 13:50:00,1.635,1.64,1.635,1.64,2573.0,CARA +2023-10-10 13:49:00,1.639,1.639,1.639,1.639,1470.0,CARA +2023-10-10 13:45:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-10 13:44:00,1.63,1.635,1.63,1.635,1081.0,CARA +2023-10-10 13:41:00,1.62,1.621,1.62,1.621,3005.0,CARA +2023-10-10 13:40:00,1.62,1.62,1.62,1.62,1222.0,CARA +2023-10-10 13:33:00,1.615,1.615,1.615,1.615,274.0,CARA +2023-10-10 13:31:00,1.62,1.62,1.62,1.62,675.0,CARA +2023-10-10 13:30:00,1.615,1.615,1.615,1.615,131.0,CARA +2023-10-10 13:29:00,1.615,1.615,1.61,1.61,500.0,CARA +2023-10-10 13:28:00,1.615,1.62,1.615,1.62,202.0,CARA +2023-10-10 13:27:00,1.619,1.619,1.615,1.615,545.0,CARA +2023-10-10 13:26:00,1.615,1.615,1.615,1.615,104.0,CARA +2023-10-10 13:25:00,1.615,1.615,1.615,1.615,350.0,CARA +2023-10-10 13:24:00,1.618,1.618,1.618,1.618,100.0,CARA +2023-10-10 13:22:00,1.615,1.615,1.61,1.615,3956.0,CARA +2023-10-10 13:21:00,1.61,1.615,1.61,1.615,731.0,CARA +2023-10-10 13:20:00,1.61,1.61,1.61,1.61,583.0,CARA +2023-10-10 13:16:00,1.6,1.6,1.6,1.6,590.0,CARA +2023-10-10 13:15:00,1.6,1.6,1.595,1.6,6633.0,CARA +2023-10-10 13:13:00,1.591,1.595,1.591,1.595,699.0,CARA +2023-10-10 13:11:00,1.595,1.595,1.595,1.595,110.0,CARA +2023-10-10 13:09:00,1.595,1.595,1.595,1.595,444.0,CARA +2023-10-10 13:08:00,1.595,1.595,1.595,1.595,100.0,CARA +2023-10-10 13:05:00,1.595,1.595,1.59,1.595,4947.0,CARA +2023-10-10 13:04:00,1.595,1.595,1.59,1.595,575.0,CARA +2023-10-10 13:03:00,1.595,1.595,1.591,1.595,481.0,CARA +2023-10-10 12:59:00,1.595,1.595,1.595,1.595,167.0,CARA +2023-10-10 12:55:00,1.595,1.595,1.595,1.595,307.0,CARA +2023-10-10 12:51:00,1.595,1.596,1.595,1.596,400.0,CARA +2023-10-10 12:50:00,1.6,1.6,1.599,1.599,902.0,CARA +2023-10-10 12:48:00,1.59,1.6,1.585,1.6,2816.0,CARA +2023-10-10 12:46:00,1.586,1.586,1.586,1.586,300.0,CARA +2023-10-10 12:44:00,1.581,1.581,1.581,1.581,211.0,CARA +2023-10-10 12:43:00,1.595,1.595,1.58,1.585,5927.0,CARA +2023-10-10 12:42:00,1.595,1.595,1.595,1.595,270.0,CARA +2023-10-10 12:39:00,1.6,1.6,1.6,1.6,100.0,CARA +2023-10-10 12:29:00,1.591,1.591,1.591,1.591,498.0,CARA +2023-10-10 12:27:00,1.595,1.595,1.595,1.595,216.0,CARA +2023-10-10 12:26:00,1.595,1.595,1.595,1.595,300.0,CARA +2023-10-10 12:25:00,1.595,1.595,1.595,1.595,485.0,CARA +2023-10-10 12:24:00,1.595,1.595,1.595,1.595,1056.0,CARA +2023-10-10 12:23:00,1.591,1.591,1.591,1.591,2001.0,CARA +2023-10-10 12:22:00,1.595,1.595,1.595,1.595,232.0,CARA +2023-10-10 12:21:00,1.585,1.59,1.585,1.59,4487.0,CARA +2023-10-10 12:17:00,1.585,1.585,1.585,1.585,253.0,CARA +2023-10-10 12:14:00,1.588,1.588,1.588,1.588,100.0,CARA +2023-10-10 12:10:00,1.589,1.589,1.589,1.589,242.0,CARA +2023-10-10 12:09:00,1.6,1.6,1.58,1.585,5056.0,CARA +2023-10-10 12:08:00,1.605,1.605,1.605,1.605,3786.0,CARA +2023-10-10 12:07:00,1.601,1.606,1.601,1.606,3613.0,CARA +2023-10-10 12:05:00,1.605,1.605,1.605,1.605,100.0,CARA +2023-10-10 12:02:00,1.61,1.61,1.61,1.61,100.0,CARA +2023-10-10 12:01:00,1.61,1.61,1.61,1.61,307.0,CARA +2023-10-10 12:00:00,1.609,1.609,1.605,1.609,393.0,CARA +2023-10-10 11:59:00,1.605,1.605,1.605,1.605,600.0,CARA +2023-10-10 11:58:00,1.605,1.605,1.605,1.605,527.0,CARA +2023-10-10 11:57:00,1.605,1.605,1.605,1.605,286.0,CARA +2023-10-10 11:56:00,1.605,1.605,1.605,1.605,661.0,CARA +2023-10-10 11:55:00,1.615,1.615,1.6,1.605,32349.0,CARA +2023-10-10 11:54:00,1.62,1.62,1.62,1.62,810.0,CARA +2023-10-10 11:53:00,1.62,1.62,1.615,1.62,4249.0,CARA +2023-10-10 11:52:00,1.62,1.62,1.615,1.615,720.0,CARA +2023-10-10 11:50:00,1.615,1.615,1.615,1.615,2010.0,CARA +2023-10-10 11:48:00,1.615,1.62,1.615,1.62,499.0,CARA +2023-10-10 11:45:00,1.615,1.62,1.615,1.615,1211.0,CARA +2023-10-10 11:44:00,1.615,1.615,1.615,1.615,839.0,CARA +2023-10-10 11:43:00,1.615,1.615,1.615,1.615,740.0,CARA +2023-10-10 11:41:00,1.61,1.62,1.61,1.61,2773.0,CARA +2023-10-10 11:38:00,1.62,1.62,1.619,1.62,1118.0,CARA +2023-10-10 11:35:00,1.62,1.62,1.619,1.619,457.0,CARA +2023-10-10 11:34:00,1.615,1.615,1.615,1.615,250.0,CARA +2023-10-10 11:32:00,1.615,1.62,1.615,1.62,6712.0,CARA +2023-10-10 11:31:00,1.614,1.614,1.614,1.614,428.0,CARA +2023-10-10 11:30:00,1.615,1.615,1.61,1.61,1774.0,CARA +2023-10-10 11:29:00,1.615,1.62,1.615,1.62,1703.0,CARA +2023-10-10 11:28:00,1.615,1.615,1.615,1.615,349.0,CARA +2023-10-10 11:27:00,1.615,1.62,1.615,1.62,1423.0,CARA +2023-10-10 11:26:00,1.615,1.615,1.615,1.615,487.0,CARA +2023-10-10 11:25:00,1.605,1.62,1.605,1.62,3722.0,CARA +2023-10-10 11:24:00,1.595,1.605,1.595,1.601,6566.0,CARA +2023-10-10 11:23:00,1.591,1.595,1.591,1.595,2271.0,CARA +2023-10-10 11:22:00,1.585,1.595,1.585,1.591,3714.0,CARA +2023-10-10 11:21:00,1.588,1.588,1.585,1.585,7801.0,CARA +2023-10-10 11:19:00,1.59,1.59,1.59,1.59,1548.0,CARA +2023-10-10 11:18:00,1.585,1.585,1.585,1.585,3053.0,CARA +2023-10-10 11:17:00,1.586,1.586,1.58,1.58,865.0,CARA +2023-10-10 11:16:00,1.585,1.59,1.585,1.59,736.0,CARA +2023-10-10 11:15:00,1.59,1.59,1.59,1.59,735.0,CARA +2023-10-10 11:14:00,1.585,1.59,1.585,1.59,1287.0,CARA +2023-10-10 11:13:00,1.575,1.585,1.575,1.585,4164.0,CARA +2023-10-10 11:12:00,1.575,1.58,1.571,1.58,2263.0,CARA +2023-10-10 11:11:00,1.57,1.58,1.57,1.575,2455.0,CARA +2023-10-10 11:10:00,1.575,1.58,1.57,1.575,3176.0,CARA +2023-10-10 11:09:00,1.571,1.58,1.571,1.58,510.0,CARA +2023-10-10 11:08:00,1.571,1.58,1.571,1.58,1112.0,CARA +2023-10-10 11:07:00,1.57,1.58,1.57,1.58,1785.0,CARA +2023-10-10 11:06:00,1.56,1.57,1.555,1.57,2920.0,CARA +2023-10-10 11:05:00,1.545,1.56,1.545,1.56,4072.0,CARA +2023-10-10 11:04:00,1.55,1.55,1.55,1.55,110.0,CARA +2023-10-10 11:03:00,1.55,1.55,1.55,1.55,210.0,CARA +2023-10-10 11:02:00,1.55,1.55,1.55,1.55,1421.0,CARA +2023-10-10 11:01:00,1.55,1.55,1.55,1.55,775.0,CARA +2023-10-10 11:00:00,1.55,1.55,1.55,1.55,159.0,CARA +2023-10-10 10:59:00,1.55,1.55,1.55,1.55,1119.0,CARA +2023-10-10 10:58:00,1.548,1.55,1.54,1.55,751.0,CARA +2023-10-10 10:57:00,1.55,1.55,1.545,1.548,800.0,CARA +2023-10-10 10:56:00,1.545,1.545,1.545,1.545,273.0,CARA +2023-10-10 10:55:00,1.545,1.55,1.545,1.55,244.0,CARA +2023-10-10 10:54:00,1.55,1.55,1.545,1.545,805.0,CARA +2023-10-10 10:53:00,1.548,1.55,1.548,1.55,615.0,CARA +2023-10-10 10:52:00,1.55,1.55,1.55,1.55,153.0,CARA +2023-10-10 10:51:00,1.55,1.55,1.55,1.55,126.0,CARA +2023-10-10 10:50:00,1.545,1.55,1.545,1.545,1310.0,CARA +2023-10-10 10:49:00,1.55,1.55,1.55,1.55,117.0,CARA +2023-10-10 10:48:00,1.55,1.55,1.545,1.55,360.0,CARA +2023-10-10 10:46:00,1.55,1.55,1.55,1.55,132.0,CARA +2023-10-10 10:45:00,1.55,1.55,1.55,1.55,551.0,CARA +2023-10-10 10:43:00,1.55,1.55,1.541,1.541,214.0,CARA +2023-10-10 10:42:00,1.55,1.55,1.55,1.55,110.0,CARA +2023-10-10 10:41:00,1.545,1.545,1.545,1.545,170.0,CARA +2023-10-10 10:39:00,1.549,1.549,1.549,1.549,559.0,CARA +2023-10-10 10:38:00,1.545,1.545,1.54,1.54,440.0,CARA +2023-10-10 10:34:00,1.545,1.545,1.545,1.545,125.0,CARA +2023-10-10 10:33:00,1.541,1.541,1.541,1.541,2121.0,CARA +2023-10-10 10:32:00,1.546,1.546,1.54,1.54,2490.0,CARA +2023-10-10 10:31:00,1.545,1.545,1.54,1.545,1678.0,CARA +2023-10-10 10:28:00,1.55,1.55,1.55,1.55,2170.0,CARA +2023-10-10 10:27:00,1.541,1.55,1.541,1.55,2169.0,CARA +2023-10-10 10:26:00,1.55,1.55,1.55,1.55,350.0,CARA +2023-10-10 10:25:00,1.55,1.55,1.55,1.55,985.0,CARA +2023-10-10 10:24:00,1.55,1.55,1.545,1.545,739.0,CARA +2023-10-10 10:23:00,1.54,1.54,1.54,1.54,112.0,CARA +2023-10-10 10:22:00,1.55,1.55,1.55,1.55,973.0,CARA +2023-10-10 10:21:00,1.55,1.55,1.55,1.55,814.0,CARA +2023-10-10 10:20:00,1.549,1.55,1.545,1.545,2029.0,CARA +2023-10-10 10:19:00,1.54,1.545,1.54,1.545,2108.0,CARA +2023-10-10 10:17:00,1.535,1.54,1.535,1.54,1004.0,CARA +2023-10-10 10:16:00,1.53,1.535,1.53,1.535,875.0,CARA +2023-10-10 10:15:00,1.52,1.53,1.52,1.53,11787.0,CARA +2023-10-10 10:14:00,1.512,1.512,1.512,1.512,151.0,CARA +2023-10-10 10:13:00,1.512,1.516,1.512,1.515,356.0,CARA +2023-10-10 10:12:00,1.51,1.51,1.51,1.51,2560.0,CARA +2023-10-10 10:11:00,1.515,1.52,1.51,1.51,723.0,CARA +2023-10-10 10:10:00,1.515,1.515,1.511,1.511,610.0,CARA +2023-10-10 10:08:00,1.5,1.515,1.5,1.515,13767.0,CARA +2023-10-10 10:07:00,1.495,1.495,1.495,1.495,230.0,CARA +2023-10-10 10:04:00,1.495,1.495,1.495,1.495,110.0,CARA +2023-10-10 10:03:00,1.495,1.5,1.495,1.5,1210.0,CARA +2023-10-10 10:02:00,1.49,1.495,1.49,1.495,2417.0,CARA +2023-10-10 09:59:00,1.47,1.49,1.47,1.49,12614.0,CARA +2023-10-10 09:58:00,1.465,1.47,1.465,1.47,1358.0,CARA +2023-10-10 09:54:00,1.47,1.47,1.461,1.465,2422.0,CARA +2023-10-10 09:52:00,1.465,1.47,1.46,1.47,771.0,CARA +2023-10-10 09:46:00,1.455,1.46,1.45,1.46,1046.0,CARA +2023-10-10 09:44:00,1.445,1.455,1.445,1.455,1052.0,CARA +2023-10-10 09:43:00,1.445,1.445,1.445,1.445,182.0,CARA +2023-10-10 09:42:00,1.44,1.44,1.44,1.44,478.0,CARA +2023-10-10 09:41:00,1.435,1.435,1.435,1.435,282.0,CARA +2023-10-10 09:40:00,1.434,1.434,1.434,1.434,5000.0,CARA +2023-10-10 09:39:00,1.43,1.43,1.43,1.43,213.0,CARA +2023-10-10 09:38:00,1.44,1.44,1.44,1.44,320.0,CARA +2023-10-10 09:37:00,1.44,1.44,1.435,1.44,683.0,CARA +2023-10-10 09:36:00,1.45,1.45,1.44,1.44,18149.0,CARA +2023-10-10 09:34:00,1.44,1.44,1.44,1.44,547.0,CARA +2023-10-10 09:33:00,1.43,1.43,1.43,1.43,300.0,CARA +2023-10-10 09:32:00,1.44,1.45,1.438,1.445,3798.0,CARA +2023-10-10 09:30:00,1.44,1.44,1.42,1.42,1851.0,CARA +2023-10-10 09:24:00,1.38,1.38,1.38,1.38,5500.0,CARA +2023-10-10 08:52:00,1.466,1.466,1.466,1.466,50.0,CARA +2023-10-10 08:51:00,1.44,1.44,1.44,1.44,1.0,CARA +2023-10-10 08:16:00,1.44,1.44,1.44,1.44,1.0,CARA +2023-10-09 17:08:00,1.47,1.47,1.47,1.47,150.0,CARA +2023-10-09 16:36:00,1.468,1.468,1.468,1.468,15.0,CARA +2023-10-09 16:01:00,1.44,1.44,1.44,1.44,505.0,CARA +2023-10-09 16:00:00,1.45,1.45,1.44,1.44,51716.0,CARA +2023-10-09 15:59:00,1.44,1.45,1.43,1.45,10146.0,CARA +2023-10-09 15:58:00,1.435,1.44,1.43,1.435,2594.0,CARA +2023-10-09 15:57:00,1.435,1.44,1.43,1.43,13348.0,CARA +2023-10-09 15:56:00,1.435,1.435,1.435,1.435,331.0,CARA +2023-10-09 15:55:00,1.435,1.435,1.435,1.435,2855.0,CARA +2023-10-09 15:54:00,1.435,1.439,1.435,1.435,2710.0,CARA +2023-10-09 15:53:00,1.435,1.435,1.43,1.43,3765.0,CARA +2023-10-09 15:52:00,1.435,1.44,1.435,1.435,1053.0,CARA +2023-10-09 15:51:00,1.435,1.435,1.435,1.435,300.0,CARA +2023-10-09 15:50:00,1.43,1.44,1.43,1.44,3580.0,CARA +2023-10-09 15:49:00,1.43,1.43,1.43,1.43,235.0,CARA +2023-10-09 15:48:00,1.44,1.44,1.425,1.425,3661.0,CARA +2023-10-09 15:47:00,1.44,1.44,1.435,1.435,653.0,CARA +2023-10-09 15:46:00,1.432,1.44,1.431,1.431,1100.0,CARA +2023-10-09 15:45:00,1.435,1.44,1.435,1.435,650.0,CARA +2023-10-09 15:44:00,1.435,1.44,1.435,1.44,499.0,CARA +2023-10-09 15:43:00,1.44,1.44,1.439,1.44,1311.0,CARA +2023-10-09 15:42:00,1.44,1.44,1.44,1.44,304.0,CARA +2023-10-09 15:41:00,1.44,1.44,1.44,1.44,806.0,CARA +2023-10-09 15:40:00,1.44,1.44,1.432,1.432,470.0,CARA +2023-10-09 15:39:00,1.44,1.44,1.435,1.44,549.0,CARA +2023-10-09 15:38:00,1.435,1.44,1.435,1.44,400.0,CARA +2023-10-09 15:37:00,1.44,1.44,1.435,1.435,200.0,CARA +2023-10-09 15:36:00,1.44,1.44,1.435,1.435,511.0,CARA +2023-10-09 15:35:00,1.44,1.44,1.44,1.44,319.0,CARA +2023-10-09 15:34:00,1.44,1.44,1.431,1.435,1974.0,CARA +2023-10-09 15:33:00,1.435,1.44,1.435,1.44,637.0,CARA +2023-10-09 15:32:00,1.435,1.44,1.435,1.435,885.0,CARA +2023-10-09 15:31:00,1.425,1.435,1.425,1.435,5520.0,CARA +2023-10-09 15:30:00,1.425,1.43,1.422,1.425,6870.0,CARA +2023-10-09 15:29:00,1.425,1.425,1.422,1.425,951.0,CARA +2023-10-09 15:28:00,1.425,1.43,1.425,1.425,391.0,CARA +2023-10-09 15:27:00,1.425,1.425,1.425,1.425,277.0,CARA +2023-10-09 15:26:00,1.43,1.43,1.425,1.425,668.0,CARA +2023-10-09 15:25:00,1.425,1.425,1.425,1.425,113.0,CARA +2023-10-09 15:24:00,1.43,1.43,1.425,1.425,525.0,CARA +2023-10-09 15:23:00,1.43,1.43,1.375,1.43,306.0,CARA +2023-10-09 15:22:00,1.43,1.43,1.43,1.43,458.0,CARA +2023-10-09 15:20:00,1.425,1.425,1.425,1.425,595.0,CARA +2023-10-09 15:19:00,1.43,1.43,1.425,1.425,600.0,CARA +2023-10-09 15:17:00,1.425,1.425,1.425,1.425,1732.0,CARA +2023-10-09 15:16:00,1.425,1.425,1.425,1.425,1021.0,CARA +2023-10-09 15:15:00,1.435,1.435,1.425,1.425,3890.0,CARA +2023-10-09 15:14:00,1.431,1.435,1.43,1.435,4181.0,CARA +2023-10-09 15:13:00,1.44,1.44,1.44,1.44,110.0,CARA +2023-10-09 15:12:00,1.44,1.44,1.435,1.435,1676.0,CARA +2023-10-09 15:11:00,1.44,1.44,1.44,1.44,114.0,CARA +2023-10-09 15:09:00,1.44,1.44,1.431,1.44,627.0,CARA +2023-10-09 15:07:00,1.44,1.44,1.44,1.44,200.0,CARA +2023-10-09 15:06:00,1.44,1.44,1.433,1.433,630.0,CARA +2023-10-09 15:05:00,1.439,1.44,1.439,1.44,280.0,CARA +2023-10-09 15:04:00,1.44,1.44,1.44,1.44,369.0,CARA +2023-10-09 15:03:00,1.44,1.44,1.44,1.44,353.0,CARA +2023-10-09 15:02:00,1.44,1.44,1.44,1.44,287.0,CARA +2023-10-09 15:00:00,1.435,1.44,1.435,1.44,517.0,CARA +2023-10-09 14:59:00,1.44,1.44,1.435,1.435,1058.0,CARA +2023-10-09 14:57:00,1.439,1.439,1.439,1.439,402.0,CARA +2023-10-09 14:56:00,1.44,1.44,1.44,1.44,408.0,CARA +2023-10-09 14:55:00,1.425,1.43,1.425,1.43,1374.0,CARA +2023-10-09 14:51:00,1.43,1.43,1.43,1.43,767.0,CARA +2023-10-09 14:50:00,1.43,1.43,1.43,1.43,2334.0,CARA +2023-10-09 14:49:00,1.43,1.43,1.43,1.43,435.0,CARA +2023-10-09 14:48:00,1.435,1.44,1.435,1.435,739.0,CARA +2023-10-09 14:46:00,1.429,1.435,1.429,1.435,2919.0,CARA +2023-10-09 14:45:00,1.43,1.43,1.43,1.43,233.0,CARA +2023-10-09 14:44:00,1.425,1.425,1.425,1.425,233.0,CARA +2023-10-09 14:43:00,1.43,1.43,1.43,1.43,3005.0,CARA +2023-10-09 14:41:00,1.425,1.425,1.425,1.425,758.0,CARA +2023-10-09 14:38:00,1.43,1.43,1.42,1.425,408.0,CARA +2023-10-09 14:37:00,1.43,1.43,1.425,1.425,505.0,CARA +2023-10-09 14:36:00,1.425,1.425,1.425,1.425,200.0,CARA +2023-10-09 14:35:00,1.421,1.425,1.421,1.425,300.0,CARA +2023-10-09 14:34:00,1.425,1.43,1.425,1.43,558.0,CARA +2023-10-09 14:33:00,1.425,1.425,1.425,1.425,264.0,CARA +2023-10-09 14:32:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-09 14:31:00,1.43,1.43,1.43,1.43,146.0,CARA +2023-10-09 14:29:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-09 14:28:00,1.43,1.44,1.425,1.425,2981.0,CARA +2023-10-09 14:27:00,1.435,1.435,1.43,1.435,1342.0,CARA +2023-10-09 14:25:00,1.44,1.44,1.435,1.435,375.0,CARA +2023-10-09 14:24:00,1.43,1.44,1.429,1.435,8404.0,CARA +2023-10-09 14:23:00,1.43,1.43,1.42,1.42,1876.0,CARA +2023-10-09 14:22:00,1.42,1.42,1.42,1.42,374.0,CARA +2023-10-09 14:21:00,1.41,1.425,1.41,1.425,1901.0,CARA +2023-10-09 14:20:00,1.42,1.42,1.42,1.42,315.0,CARA +2023-10-09 14:19:00,1.415,1.415,1.415,1.415,182.0,CARA +2023-10-09 14:18:00,1.42,1.42,1.415,1.415,847.0,CARA +2023-10-09 14:17:00,1.42,1.42,1.42,1.42,175.0,CARA +2023-10-09 14:16:00,1.415,1.415,1.415,1.415,211.0,CARA +2023-10-09 14:15:00,1.415,1.42,1.415,1.42,568.0,CARA +2023-10-09 14:14:00,1.415,1.415,1.415,1.415,107.0,CARA +2023-10-09 14:13:00,1.415,1.415,1.415,1.415,300.0,CARA +2023-10-09 14:12:00,1.42,1.42,1.42,1.42,800.0,CARA +2023-10-09 14:10:00,1.42,1.42,1.42,1.42,800.0,CARA +2023-10-09 14:09:00,1.42,1.42,1.42,1.42,109.0,CARA +2023-10-09 14:08:00,1.425,1.425,1.425,1.425,551.0,CARA +2023-10-09 14:07:00,1.415,1.425,1.415,1.425,2119.0,CARA +2023-10-09 14:06:00,1.415,1.415,1.415,1.415,300.0,CARA +2023-10-09 14:05:00,1.415,1.415,1.415,1.415,204.0,CARA +2023-10-09 14:03:00,1.415,1.415,1.415,1.415,204.0,CARA +2023-10-09 14:02:00,1.42,1.42,1.412,1.42,1803.0,CARA +2023-10-09 14:01:00,1.41,1.42,1.41,1.415,5260.0,CARA +2023-10-09 13:59:00,1.41,1.41,1.41,1.41,147.0,CARA +2023-10-09 13:58:00,1.415,1.415,1.41,1.41,1002.0,CARA +2023-10-09 13:57:00,1.43,1.43,1.41,1.415,10272.0,CARA +2023-10-09 13:56:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-09 13:55:00,1.41,1.425,1.41,1.425,5477.0,CARA +2023-10-09 13:54:00,1.41,1.41,1.41,1.41,1453.0,CARA +2023-10-09 13:52:00,1.405,1.405,1.405,1.405,100.0,CARA +2023-10-09 13:50:00,1.41,1.415,1.405,1.406,1420.0,CARA +2023-10-09 13:49:00,1.41,1.41,1.41,1.41,817.0,CARA +2023-10-09 13:47:00,1.4,1.415,1.4,1.415,5591.0,CARA +2023-10-09 13:46:00,1.389,1.4,1.389,1.4,4565.0,CARA +2023-10-09 13:45:00,1.39,1.39,1.39,1.39,100.0,CARA +2023-10-09 13:44:00,1.38,1.38,1.38,1.38,1202.0,CARA +2023-10-09 13:43:00,1.385,1.385,1.385,1.385,541.0,CARA +2023-10-09 13:42:00,1.385,1.385,1.385,1.385,2599.0,CARA +2023-10-09 13:41:00,1.39,1.39,1.385,1.385,1500.0,CARA +2023-10-09 13:34:00,1.385,1.385,1.385,1.385,870.0,CARA +2023-10-09 13:32:00,1.375,1.385,1.375,1.385,2574.0,CARA +2023-10-09 13:31:00,1.375,1.38,1.375,1.375,1983.0,CARA +2023-10-09 13:29:00,1.375,1.375,1.375,1.375,590.0,CARA +2023-10-09 13:26:00,1.375,1.375,1.375,1.375,1004.0,CARA +2023-10-09 13:19:00,1.375,1.375,1.375,1.375,1226.0,CARA +2023-10-09 13:18:00,1.375,1.375,1.375,1.375,100.0,CARA +2023-10-09 13:17:00,1.375,1.375,1.375,1.375,2400.0,CARA +2023-10-09 13:14:00,1.375,1.375,1.375,1.375,658.0,CARA +2023-10-09 13:12:00,1.375,1.375,1.375,1.375,818.0,CARA +2023-10-09 13:05:00,1.375,1.375,1.375,1.375,1070.0,CARA +2023-10-09 13:04:00,1.375,1.375,1.375,1.375,272.0,CARA +2023-10-09 13:01:00,1.38,1.38,1.375,1.375,2531.0,CARA +2023-10-09 12:59:00,1.375,1.38,1.375,1.38,319.0,CARA +2023-10-09 12:58:00,1.365,1.375,1.365,1.375,4757.0,CARA +2023-10-09 12:57:00,1.369,1.369,1.36,1.365,8100.0,CARA +2023-10-09 12:56:00,1.365,1.365,1.365,1.365,1478.0,CARA +2023-10-09 12:55:00,1.365,1.365,1.365,1.365,899.0,CARA +2023-10-09 12:54:00,1.365,1.365,1.365,1.365,749.0,CARA +2023-10-09 12:52:00,1.365,1.365,1.365,1.365,917.0,CARA +2023-10-09 12:46:00,1.361,1.361,1.361,1.361,150.0,CARA +2023-10-09 12:45:00,1.365,1.365,1.365,1.365,1083.0,CARA +2023-10-09 12:44:00,1.36,1.37,1.36,1.36,7693.0,CARA +2023-10-09 12:43:00,1.369,1.369,1.369,1.369,200.0,CARA +2023-10-09 12:42:00,1.365,1.369,1.365,1.369,1331.0,CARA +2023-10-09 12:41:00,1.385,1.385,1.36,1.365,9438.0,CARA +2023-10-09 12:40:00,1.388,1.388,1.388,1.388,120.0,CARA +2023-10-09 12:39:00,1.385,1.388,1.385,1.388,374.0,CARA +2023-10-09 12:38:00,1.386,1.386,1.386,1.386,226.0,CARA +2023-10-09 12:37:00,1.385,1.385,1.385,1.385,224.0,CARA +2023-10-09 12:36:00,1.39,1.39,1.39,1.39,100.0,CARA +2023-10-09 12:35:00,1.39,1.39,1.39,1.39,392.0,CARA +2023-10-09 12:34:00,1.385,1.385,1.385,1.385,889.0,CARA +2023-10-09 12:31:00,1.385,1.385,1.38,1.38,224.0,CARA +2023-10-09 12:27:00,1.385,1.385,1.385,1.385,928.0,CARA +2023-10-09 12:26:00,1.385,1.385,1.385,1.385,300.0,CARA +2023-10-09 12:25:00,1.385,1.39,1.385,1.39,430.0,CARA +2023-10-09 12:22:00,1.385,1.385,1.38,1.385,4747.0,CARA +2023-10-09 12:21:00,1.385,1.385,1.385,1.385,648.0,CARA +2023-10-09 12:20:00,1.385,1.385,1.385,1.385,200.0,CARA +2023-10-09 12:19:00,1.385,1.39,1.385,1.39,1858.0,CARA +2023-10-09 12:17:00,1.385,1.39,1.38,1.38,6154.0,CARA +2023-10-09 12:14:00,1.385,1.385,1.385,1.385,418.0,CARA +2023-10-09 12:13:00,1.385,1.385,1.385,1.385,125.0,CARA +2023-10-09 12:12:00,1.385,1.385,1.385,1.385,911.0,CARA +2023-10-09 12:10:00,1.385,1.385,1.385,1.385,438.0,CARA +2023-10-09 12:09:00,1.39,1.39,1.385,1.385,269.0,CARA +2023-10-09 12:08:00,1.385,1.385,1.38,1.38,5980.0,CARA +2023-10-09 12:06:00,1.39,1.39,1.385,1.385,6025.0,CARA +2023-10-09 12:05:00,1.385,1.385,1.385,1.385,1235.0,CARA +2023-10-09 12:04:00,1.39,1.39,1.39,1.39,116.0,CARA +2023-10-09 12:02:00,1.389,1.389,1.389,1.389,1093.0,CARA +2023-10-09 11:59:00,1.385,1.385,1.385,1.385,1060.0,CARA +2023-10-09 11:58:00,1.385,1.387,1.38,1.38,1129.0,CARA +2023-10-09 11:57:00,1.388,1.388,1.38,1.385,786.0,CARA +2023-10-09 11:55:00,1.385,1.385,1.385,1.385,103.0,CARA +2023-10-09 11:54:00,1.38,1.385,1.38,1.385,1513.0,CARA +2023-10-09 11:53:00,1.385,1.385,1.385,1.385,920.0,CARA +2023-10-09 11:52:00,1.385,1.385,1.385,1.385,630.0,CARA +2023-10-09 11:51:00,1.385,1.385,1.385,1.385,660.0,CARA +2023-10-09 11:50:00,1.385,1.39,1.385,1.385,2851.0,CARA +2023-10-09 11:49:00,1.381,1.39,1.381,1.385,9420.0,CARA +2023-10-09 11:44:00,1.385,1.385,1.381,1.385,1938.0,CARA +2023-10-09 11:43:00,1.385,1.385,1.385,1.385,1037.0,CARA +2023-10-09 11:42:00,1.385,1.385,1.385,1.385,493.0,CARA +2023-10-09 11:39:00,1.385,1.385,1.385,1.385,666.0,CARA +2023-10-09 11:38:00,1.385,1.385,1.385,1.385,121.0,CARA +2023-10-09 11:37:00,1.385,1.385,1.385,1.385,100.0,CARA +2023-10-09 11:35:00,1.385,1.385,1.385,1.385,1388.0,CARA +2023-10-09 11:30:00,1.385,1.385,1.385,1.385,1621.0,CARA +2023-10-09 11:29:00,1.389,1.39,1.385,1.385,12296.0,CARA +2023-10-09 11:26:00,1.385,1.385,1.385,1.385,451.0,CARA +2023-10-09 11:25:00,1.385,1.385,1.385,1.385,166.0,CARA +2023-10-09 11:24:00,1.388,1.388,1.385,1.385,388.0,CARA +2023-10-09 11:19:00,1.385,1.385,1.385,1.385,200.0,CARA +2023-10-09 11:16:00,1.385,1.385,1.38,1.38,307.0,CARA +2023-10-09 11:15:00,1.381,1.385,1.381,1.385,3566.0,CARA +2023-10-09 11:09:00,1.388,1.388,1.385,1.385,364.0,CARA +2023-10-09 11:08:00,1.385,1.385,1.385,1.385,3874.0,CARA +2023-10-09 11:04:00,1.385,1.385,1.385,1.385,456.0,CARA +2023-10-09 11:03:00,1.385,1.385,1.38,1.38,401.0,CARA +2023-10-09 11:01:00,1.381,1.381,1.38,1.38,2915.0,CARA +2023-10-09 10:57:00,1.388,1.388,1.388,1.388,264.0,CARA +2023-10-09 10:51:00,1.388,1.388,1.388,1.388,250.0,CARA +2023-10-09 10:50:00,1.385,1.385,1.385,1.385,147.0,CARA +2023-10-09 10:49:00,1.385,1.385,1.385,1.385,124.0,CARA +2023-10-09 10:48:00,1.383,1.384,1.383,1.383,2630.0,CARA +2023-10-09 10:47:00,1.385,1.385,1.385,1.385,214.0,CARA +2023-10-09 10:46:00,1.385,1.385,1.381,1.381,677.0,CARA +2023-10-09 10:45:00,1.385,1.387,1.385,1.385,1202.0,CARA +2023-10-09 10:44:00,1.385,1.385,1.385,1.385,2561.0,CARA +2023-10-09 10:43:00,1.385,1.385,1.385,1.385,703.0,CARA +2023-10-09 10:42:00,1.388,1.388,1.388,1.388,1525.0,CARA +2023-10-09 10:41:00,1.39,1.39,1.38,1.385,1746.0,CARA +2023-10-09 10:40:00,1.395,1.395,1.395,1.395,103.0,CARA +2023-10-09 10:39:00,1.395,1.395,1.391,1.391,6602.0,CARA +2023-10-09 10:38:00,1.395,1.395,1.391,1.395,2164.0,CARA +2023-10-09 10:36:00,1.395,1.395,1.395,1.395,395.0,CARA +2023-10-09 10:35:00,1.395,1.395,1.395,1.395,1332.0,CARA +2023-10-09 10:34:00,1.395,1.395,1.395,1.395,832.0,CARA +2023-10-09 10:33:00,1.4,1.4,1.395,1.395,11456.0,CARA +2023-10-09 10:32:00,1.4,1.4,1.4,1.4,959.0,CARA +2023-10-09 10:31:00,1.4,1.4,1.39,1.4,9234.0,CARA +2023-10-09 10:30:00,1.4,1.4,1.395,1.4,778.0,CARA +2023-10-09 10:29:00,1.405,1.405,1.4,1.4,11512.0,CARA +2023-10-09 10:28:00,1.4,1.4,1.4,1.4,453.0,CARA +2023-10-09 10:26:00,1.405,1.405,1.405,1.405,211.0,CARA +2023-10-09 10:25:00,1.4,1.4,1.4,1.4,1308.0,CARA +2023-10-09 10:24:00,1.405,1.405,1.401,1.401,599.0,CARA +2023-10-09 10:23:00,1.405,1.405,1.405,1.405,1356.0,CARA +2023-10-09 10:22:00,1.41,1.41,1.409,1.409,4078.0,CARA +2023-10-09 10:20:00,1.41,1.41,1.41,1.41,123.0,CARA +2023-10-09 10:19:00,1.41,1.41,1.41,1.41,177.0,CARA +2023-10-09 10:18:00,1.419,1.419,1.415,1.415,3522.0,CARA +2023-10-09 10:17:00,1.419,1.419,1.419,1.419,1103.0,CARA +2023-10-09 10:16:00,1.415,1.415,1.41,1.41,2137.0,CARA +2023-10-09 10:15:00,1.415,1.415,1.415,1.415,118.0,CARA +2023-10-09 10:14:00,1.411,1.411,1.411,1.411,142.0,CARA +2023-10-09 10:13:00,1.419,1.419,1.415,1.415,2995.0,CARA +2023-10-09 10:12:00,1.42,1.42,1.42,1.42,1033.0,CARA +2023-10-09 10:08:00,1.438,1.438,1.425,1.425,2224.0,CARA +2023-10-09 10:06:00,1.43,1.43,1.43,1.43,531.0,CARA +2023-10-09 10:04:00,1.44,1.44,1.44,1.44,110.0,CARA +2023-10-09 10:03:00,1.435,1.435,1.435,1.435,340.0,CARA +2023-10-09 09:59:00,1.44,1.44,1.44,1.44,1007.0,CARA +2023-10-09 09:57:00,1.44,1.44,1.44,1.44,281.0,CARA +2023-10-09 09:55:00,1.435,1.435,1.435,1.435,131.0,CARA +2023-10-09 09:54:00,1.445,1.445,1.435,1.435,7226.0,CARA +2023-10-09 09:51:00,1.45,1.45,1.45,1.45,720.0,CARA +2023-10-09 09:48:00,1.45,1.45,1.45,1.45,666.0,CARA +2023-10-09 09:44:00,1.448,1.45,1.448,1.45,755.0,CARA +2023-10-09 09:41:00,1.435,1.44,1.435,1.44,880.0,CARA +2023-10-09 09:40:00,1.44,1.44,1.44,1.44,100.0,CARA +2023-10-09 09:38:00,1.42,1.43,1.42,1.421,1346.0,CARA +2023-10-09 09:37:00,1.43,1.43,1.43,1.43,308.0,CARA +2023-10-09 09:33:00,1.43,1.43,1.43,1.43,466.0,CARA +2023-10-09 09:32:00,1.425,1.425,1.41,1.41,1296.0,CARA +2023-10-09 09:31:00,1.45,1.45,1.41,1.41,12103.0,CARA +2023-10-09 09:30:00,1.47,1.476,1.46,1.46,3194.0,CARA +2023-10-09 08:47:00,1.42,1.42,1.42,1.42,10.0,CARA +2023-10-09 08:26:00,1.43,1.43,1.43,1.43,11.0,CARA +2023-10-09 08:20:00,1.41,1.41,1.41,1.41,1.0,CARA +2023-10-09 08:12:00,1.5,1.5,1.5,1.5,10.0,CARA +2023-10-09 08:02:00,1.48,1.48,1.48,1.48,1.0,CARA +2023-10-09 04:41:00,1.42,1.42,1.42,1.42,35.0,CARA +2023-10-06 19:15:00,1.519,1.519,1.519,1.519,2.0,CARA +2023-10-06 19:11:00,1.48,1.48,1.48,1.48,1.0,CARA +2023-10-06 19:07:00,1.48,1.48,1.48,1.48,10.0,CARA +2023-10-06 17:11:00,1.481,1.481,1.481,1.481,111.0,CARA +2023-10-06 16:35:00,1.5,1.5,1.5,1.5,20.0,CARA +2023-10-06 16:31:00,1.52,1.52,1.52,1.52,3.0,CARA +2023-10-06 16:02:00,1.48,1.48,1.48,1.48,3431.0,CARA +2023-10-06 16:00:00,1.48,1.48,1.48,1.48,46334.0,CARA +2023-10-06 15:59:00,1.475,1.48,1.47,1.48,26626.0,CARA +2023-10-06 15:58:00,1.47,1.48,1.47,1.47,7379.0,CARA +2023-10-06 15:57:00,1.475,1.477,1.47,1.475,1453.0,CARA +2023-10-06 15:56:00,1.475,1.475,1.475,1.475,569.0,CARA +2023-10-06 15:55:00,1.475,1.48,1.475,1.475,845.0,CARA +2023-10-06 15:54:00,1.475,1.475,1.475,1.475,557.0,CARA +2023-10-06 15:53:00,1.475,1.48,1.47,1.47,1444.0,CARA +2023-10-06 15:52:00,1.475,1.475,1.47,1.475,477.0,CARA +2023-10-06 15:51:00,1.475,1.48,1.471,1.471,2122.0,CARA +2023-10-06 15:50:00,1.47,1.48,1.47,1.475,503.0,CARA +2023-10-06 15:49:00,1.47,1.48,1.47,1.475,570.0,CARA +2023-10-06 15:48:00,1.475,1.475,1.475,1.475,222.0,CARA +2023-10-06 15:47:00,1.475,1.475,1.475,1.475,487.0,CARA +2023-10-06 15:46:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-06 15:45:00,1.475,1.475,1.475,1.475,530.0,CARA +2023-10-06 15:44:00,1.475,1.475,1.475,1.475,200.0,CARA +2023-10-06 15:43:00,1.475,1.475,1.47,1.47,662.0,CARA +2023-10-06 15:42:00,1.48,1.48,1.48,1.48,432.0,CARA +2023-10-06 15:41:00,1.475,1.475,1.475,1.475,301.0,CARA +2023-10-06 15:40:00,1.475,1.475,1.475,1.475,330.0,CARA +2023-10-06 15:39:00,1.475,1.475,1.475,1.475,120.0,CARA +2023-10-06 15:38:00,1.47,1.475,1.47,1.475,401.0,CARA +2023-10-06 15:37:00,1.47,1.47,1.47,1.47,369.0,CARA +2023-10-06 15:34:00,1.47,1.48,1.47,1.48,305.0,CARA +2023-10-06 15:33:00,1.475,1.475,1.475,1.475,422.0,CARA +2023-10-06 15:32:00,1.48,1.48,1.48,1.48,104.0,CARA +2023-10-06 15:30:00,1.475,1.475,1.475,1.475,111.0,CARA +2023-10-06 15:29:00,1.47,1.475,1.47,1.475,421.0,CARA +2023-10-06 15:26:00,1.475,1.475,1.47,1.47,200.0,CARA +2023-10-06 15:25:00,1.47,1.48,1.47,1.47,723.0,CARA +2023-10-06 15:23:00,1.47,1.47,1.47,1.47,353.0,CARA +2023-10-06 15:22:00,1.47,1.47,1.47,1.47,100.0,CARA +2023-10-06 15:21:00,1.47,1.47,1.47,1.47,200.0,CARA +2023-10-06 15:19:00,1.47,1.47,1.47,1.47,100.0,CARA +2023-10-06 15:18:00,1.475,1.475,1.47,1.47,200.0,CARA +2023-10-06 15:16:00,1.47,1.475,1.47,1.47,446.0,CARA +2023-10-06 15:15:00,1.475,1.475,1.475,1.475,100.0,CARA +2023-10-06 15:13:00,1.475,1.475,1.475,1.475,261.0,CARA +2023-10-06 15:12:00,1.475,1.475,1.475,1.475,121.0,CARA +2023-10-06 15:11:00,1.48,1.485,1.48,1.485,816.0,CARA +2023-10-06 15:10:00,1.485,1.485,1.485,1.485,100.0,CARA +2023-10-06 15:09:00,1.49,1.49,1.49,1.49,200.0,CARA +2023-10-06 15:08:00,1.485,1.485,1.485,1.485,300.0,CARA +2023-10-06 15:07:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-06 15:06:00,1.48,1.48,1.48,1.48,122.0,CARA +2023-10-06 15:05:00,1.49,1.49,1.49,1.49,100.0,CARA +2023-10-06 15:04:00,1.48,1.49,1.48,1.49,398.0,CARA +2023-10-06 15:03:00,1.485,1.485,1.485,1.485,134.0,CARA +2023-10-06 15:02:00,1.48,1.48,1.48,1.48,223.0,CARA +2023-10-06 14:56:00,1.49,1.49,1.489,1.489,333.0,CARA +2023-10-06 14:54:00,1.489,1.489,1.489,1.489,102.0,CARA +2023-10-06 14:52:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-06 14:51:00,1.48,1.48,1.48,1.48,200.0,CARA +2023-10-06 14:50:00,1.485,1.49,1.485,1.49,326.0,CARA +2023-10-06 14:48:00,1.47,1.49,1.47,1.49,4087.0,CARA +2023-10-06 14:47:00,1.471,1.48,1.471,1.475,690.0,CARA +2023-10-06 14:43:00,1.47,1.47,1.47,1.47,100.0,CARA +2023-10-06 14:41:00,1.48,1.48,1.48,1.48,300.0,CARA +2023-10-06 14:38:00,1.47,1.47,1.47,1.47,122.0,CARA +2023-10-06 14:37:00,1.47,1.47,1.47,1.47,111.0,CARA +2023-10-06 14:36:00,1.475,1.475,1.47,1.47,413.0,CARA +2023-10-06 14:35:00,1.48,1.48,1.47,1.475,893.0,CARA +2023-10-06 14:31:00,1.48,1.48,1.47,1.47,5376.0,CARA +2023-10-06 14:28:00,1.475,1.485,1.475,1.485,3307.0,CARA +2023-10-06 14:27:00,1.475,1.475,1.475,1.475,315.0,CARA +2023-10-06 14:25:00,1.47,1.47,1.47,1.47,100.0,CARA +2023-10-06 14:23:00,1.47,1.475,1.47,1.475,1189.0,CARA +2023-10-06 14:21:00,1.475,1.475,1.47,1.47,300.0,CARA +2023-10-06 14:19:00,1.475,1.475,1.475,1.475,502.0,CARA +2023-10-06 14:17:00,1.47,1.48,1.47,1.48,409.0,CARA +2023-10-06 14:12:00,1.475,1.475,1.475,1.475,167.0,CARA +2023-10-06 14:10:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-06 14:07:00,1.48,1.48,1.48,1.48,200.0,CARA +2023-10-06 14:03:00,1.475,1.475,1.475,1.475,138.0,CARA +2023-10-06 14:00:00,1.475,1.475,1.475,1.475,200.0,CARA +2023-10-06 13:58:00,1.465,1.48,1.464,1.48,11109.0,CARA +2023-10-06 13:57:00,1.47,1.47,1.47,1.47,1810.0,CARA +2023-10-06 13:55:00,1.47,1.47,1.47,1.47,361.0,CARA +2023-10-06 13:54:00,1.47,1.47,1.47,1.47,341.0,CARA +2023-10-06 13:52:00,1.47,1.47,1.47,1.47,338.0,CARA +2023-10-06 13:51:00,1.47,1.47,1.47,1.47,299.0,CARA +2023-10-06 13:50:00,1.468,1.468,1.468,1.468,148.0,CARA +2023-10-06 13:47:00,1.47,1.47,1.47,1.47,1344.0,CARA +2023-10-06 13:46:00,1.47,1.47,1.47,1.47,1913.0,CARA +2023-10-06 13:44:00,1.47,1.47,1.465,1.465,519.0,CARA +2023-10-06 13:43:00,1.47,1.47,1.47,1.47,3901.0,CARA +2023-10-06 13:42:00,1.47,1.47,1.47,1.47,2531.0,CARA +2023-10-06 13:41:00,1.47,1.47,1.465,1.465,1131.0,CARA +2023-10-06 13:39:00,1.48,1.48,1.48,1.48,200.0,CARA +2023-10-06 13:38:00,1.475,1.475,1.475,1.475,600.0,CARA +2023-10-06 13:37:00,1.48,1.48,1.48,1.48,200.0,CARA +2023-10-06 13:36:00,1.47,1.47,1.47,1.47,229.0,CARA +2023-10-06 13:35:00,1.47,1.47,1.47,1.47,201.0,CARA +2023-10-06 13:31:00,1.47,1.47,1.47,1.47,105.0,CARA +2023-10-06 13:30:00,1.47,1.47,1.47,1.47,178.0,CARA +2023-10-06 13:29:00,1.475,1.475,1.475,1.475,210.0,CARA +2023-10-06 13:28:00,1.48,1.48,1.478,1.478,300.0,CARA +2023-10-06 13:26:00,1.47,1.472,1.47,1.472,400.0,CARA +2023-10-06 13:23:00,1.48,1.48,1.48,1.48,125.0,CARA +2023-10-06 13:22:00,1.48,1.48,1.48,1.48,239.0,CARA +2023-10-06 13:21:00,1.475,1.475,1.475,1.475,138.0,CARA +2023-10-06 13:17:00,1.475,1.475,1.475,1.475,100.0,CARA +2023-10-06 13:15:00,1.465,1.47,1.465,1.47,1651.0,CARA +2023-10-06 13:14:00,1.46,1.46,1.46,1.46,106.0,CARA +2023-10-06 13:13:00,1.455,1.46,1.455,1.46,2149.0,CARA +2023-10-06 13:11:00,1.455,1.455,1.455,1.455,100.0,CARA +2023-10-06 13:10:00,1.46,1.46,1.45,1.45,1388.0,CARA +2023-10-06 13:05:00,1.46,1.46,1.46,1.46,100.0,CARA +2023-10-06 13:04:00,1.47,1.47,1.46,1.465,1241.0,CARA +2023-10-06 13:03:00,1.475,1.475,1.475,1.475,970.0,CARA +2023-10-06 13:02:00,1.47,1.47,1.47,1.47,105.0,CARA +2023-10-06 12:58:00,1.47,1.47,1.47,1.47,100.0,CARA +2023-10-06 12:54:00,1.479,1.479,1.479,1.479,1351.0,CARA +2023-10-06 12:52:00,1.475,1.475,1.475,1.475,428.0,CARA +2023-10-06 12:51:00,1.48,1.48,1.48,1.48,1315.0,CARA +2023-10-06 12:46:00,1.485,1.485,1.485,1.485,365.0,CARA +2023-10-06 12:45:00,1.475,1.48,1.475,1.48,2942.0,CARA +2023-10-06 12:44:00,1.475,1.475,1.475,1.475,136.0,CARA +2023-10-06 12:43:00,1.475,1.475,1.475,1.475,586.0,CARA +2023-10-06 12:42:00,1.479,1.479,1.479,1.479,100.0,CARA +2023-10-06 12:40:00,1.48,1.48,1.47,1.47,1827.0,CARA +2023-10-06 12:39:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-06 12:35:00,1.481,1.481,1.481,1.481,335.0,CARA +2023-10-06 12:34:00,1.485,1.485,1.485,1.485,160.0,CARA +2023-10-06 12:33:00,1.5,1.5,1.48,1.48,10518.0,CARA +2023-10-06 12:31:00,1.5,1.5,1.49,1.49,530.0,CARA +2023-10-06 12:30:00,1.49,1.495,1.49,1.495,530.0,CARA +2023-10-06 12:29:00,1.495,1.495,1.495,1.495,100.0,CARA +2023-10-06 12:27:00,1.495,1.495,1.495,1.495,180.0,CARA +2023-10-06 12:26:00,1.5,1.5,1.5,1.5,288.0,CARA +2023-10-06 12:25:00,1.495,1.5,1.495,1.5,5000.0,CARA +2023-10-06 12:23:00,1.495,1.495,1.495,1.495,135.0,CARA +2023-10-06 12:22:00,1.495,1.5,1.495,1.5,402.0,CARA +2023-10-06 12:20:00,1.5,1.5,1.49,1.49,440.0,CARA +2023-10-06 12:19:00,1.5,1.5,1.492,1.492,1406.0,CARA +2023-10-06 12:17:00,1.5,1.5,1.5,1.5,200.0,CARA +2023-10-06 12:16:00,1.495,1.5,1.49,1.5,500.0,CARA +2023-10-06 12:15:00,1.495,1.495,1.495,1.495,100.0,CARA +2023-10-06 12:14:00,1.485,1.495,1.485,1.495,2736.0,CARA +2023-10-06 12:12:00,1.48,1.48,1.48,1.48,118.0,CARA +2023-10-06 12:11:00,1.485,1.485,1.485,1.485,205.0,CARA +2023-10-06 12:08:00,1.48,1.48,1.48,1.48,108.0,CARA +2023-10-06 12:07:00,1.485,1.49,1.485,1.49,300.0,CARA +2023-10-06 12:04:00,1.48,1.48,1.48,1.48,600.0,CARA +2023-10-06 12:03:00,1.49,1.49,1.485,1.485,1311.0,CARA +2023-10-06 12:00:00,1.485,1.485,1.485,1.485,708.0,CARA +2023-10-06 11:58:00,1.485,1.49,1.485,1.49,300.0,CARA +2023-10-06 11:54:00,1.48,1.481,1.48,1.481,1000.0,CARA +2023-10-06 11:52:00,1.485,1.485,1.485,1.485,120.0,CARA +2023-10-06 11:51:00,1.48,1.49,1.48,1.49,3042.0,CARA +2023-10-06 11:50:00,1.48,1.48,1.475,1.475,995.0,CARA +2023-10-06 11:49:00,1.47,1.48,1.465,1.475,3079.0,CARA +2023-10-06 11:48:00,1.462,1.462,1.462,1.462,318.0,CARA +2023-10-06 11:44:00,1.465,1.465,1.465,1.465,204.0,CARA +2023-10-06 11:43:00,1.465,1.468,1.46,1.468,4740.0,CARA +2023-10-06 11:40:00,1.465,1.465,1.465,1.465,375.0,CARA +2023-10-06 11:39:00,1.465,1.465,1.465,1.465,100.0,CARA +2023-10-06 11:38:00,1.464,1.464,1.464,1.464,275.0,CARA +2023-10-06 11:34:00,1.465,1.47,1.465,1.47,501.0,CARA +2023-10-06 11:30:00,1.46,1.46,1.46,1.46,160.0,CARA +2023-10-06 11:29:00,1.46,1.46,1.46,1.46,916.0,CARA +2023-10-06 11:27:00,1.455,1.46,1.455,1.46,436.0,CARA +2023-10-06 11:22:00,1.45,1.45,1.45,1.45,115.0,CARA +2023-10-06 11:20:00,1.455,1.46,1.455,1.458,300.0,CARA +2023-10-06 11:18:00,1.455,1.455,1.455,1.455,117.0,CARA +2023-10-06 11:16:00,1.45,1.46,1.45,1.46,900.0,CARA +2023-10-06 11:14:00,1.453,1.453,1.451,1.451,1508.0,CARA +2023-10-06 11:12:00,1.44,1.46,1.44,1.46,2503.0,CARA +2023-10-06 11:11:00,1.44,1.44,1.44,1.44,149.0,CARA +2023-10-06 11:10:00,1.44,1.44,1.44,1.44,367.0,CARA +2023-10-06 11:09:00,1.44,1.44,1.44,1.44,618.0,CARA +2023-10-06 11:08:00,1.44,1.44,1.44,1.44,163.0,CARA +2023-10-06 11:07:00,1.44,1.44,1.44,1.44,321.0,CARA +2023-10-06 11:06:00,1.44,1.44,1.44,1.44,271.0,CARA +2023-10-06 11:05:00,1.425,1.44,1.425,1.44,1498.0,CARA +2023-10-06 11:03:00,1.425,1.425,1.425,1.425,1476.0,CARA +2023-10-06 11:01:00,1.425,1.425,1.425,1.425,107.0,CARA +2023-10-06 11:00:00,1.425,1.425,1.425,1.425,162.0,CARA +2023-10-06 10:59:00,1.415,1.43,1.415,1.43,2062.0,CARA +2023-10-06 10:58:00,1.41,1.42,1.41,1.42,608.0,CARA +2023-10-06 10:56:00,1.415,1.415,1.415,1.415,154.0,CARA +2023-10-06 10:55:00,1.41,1.41,1.41,1.41,525.0,CARA +2023-10-06 10:54:00,1.42,1.42,1.42,1.42,447.0,CARA +2023-10-06 10:52:00,1.41,1.41,1.41,1.41,573.0,CARA +2023-10-06 10:49:00,1.41,1.41,1.41,1.41,400.0,CARA +2023-10-06 10:48:00,1.41,1.41,1.41,1.41,100.0,CARA +2023-10-06 10:46:00,1.415,1.415,1.415,1.415,107.0,CARA +2023-10-06 10:45:00,1.415,1.415,1.415,1.415,146.0,CARA +2023-10-06 10:44:00,1.415,1.419,1.415,1.419,975.0,CARA +2023-10-06 10:43:00,1.42,1.42,1.42,1.42,567.0,CARA +2023-10-06 10:42:00,1.42,1.42,1.42,1.42,718.0,CARA +2023-10-06 10:41:00,1.425,1.425,1.42,1.42,2248.0,CARA +2023-10-06 10:37:00,1.428,1.428,1.428,1.428,353.0,CARA +2023-10-06 10:36:00,1.43,1.43,1.43,1.43,2497.0,CARA +2023-10-06 10:35:00,1.44,1.44,1.44,1.44,100.0,CARA +2023-10-06 10:33:00,1.429,1.44,1.429,1.44,10269.0,CARA +2023-10-06 10:32:00,1.43,1.43,1.43,1.43,103.0,CARA +2023-10-06 10:31:00,1.42,1.425,1.42,1.425,1009.0,CARA +2023-10-06 10:30:00,1.42,1.42,1.42,1.42,1752.0,CARA +2023-10-06 10:28:00,1.41,1.41,1.41,1.41,300.0,CARA +2023-10-06 10:27:00,1.418,1.418,1.418,1.418,501.0,CARA +2023-10-06 10:26:00,1.418,1.418,1.418,1.418,263.0,CARA +2023-10-06 10:24:00,1.41,1.415,1.41,1.415,1943.0,CARA +2023-10-06 10:23:00,1.408,1.408,1.408,1.408,553.0,CARA +2023-10-06 10:22:00,1.405,1.405,1.405,1.405,218.0,CARA +2023-10-06 10:21:00,1.4,1.403,1.4,1.403,5159.0,CARA +2023-10-06 10:20:00,1.407,1.407,1.407,1.407,128.0,CARA +2023-10-06 10:17:00,1.41,1.41,1.41,1.41,1401.0,CARA +2023-10-06 10:15:00,1.42,1.42,1.41,1.41,2445.0,CARA +2023-10-06 10:14:00,1.42,1.42,1.42,1.42,124.0,CARA +2023-10-06 10:13:00,1.421,1.421,1.421,1.421,1344.0,CARA +2023-10-06 10:12:00,1.42,1.42,1.42,1.42,101.0,CARA +2023-10-06 10:11:00,1.425,1.425,1.42,1.42,252.0,CARA +2023-10-06 10:10:00,1.42,1.422,1.42,1.422,503.0,CARA +2023-10-06 10:09:00,1.42,1.42,1.42,1.42,1596.0,CARA +2023-10-06 10:08:00,1.425,1.425,1.42,1.42,311.0,CARA +2023-10-06 10:07:00,1.43,1.43,1.43,1.43,111.0,CARA +2023-10-06 10:04:00,1.445,1.445,1.44,1.44,3310.0,CARA +2023-10-06 10:03:00,1.445,1.445,1.445,1.445,1350.0,CARA +2023-10-06 10:01:00,1.45,1.45,1.45,1.45,328.0,CARA +2023-10-06 10:00:00,1.45,1.45,1.45,1.45,415.0,CARA +2023-10-06 09:59:00,1.45,1.45,1.45,1.45,825.0,CARA +2023-10-06 09:58:00,1.451,1.452,1.45,1.452,2117.0,CARA +2023-10-06 09:57:00,1.46,1.46,1.455,1.46,10018.0,CARA +2023-10-06 09:56:00,1.46,1.46,1.46,1.46,100.0,CARA +2023-10-06 09:55:00,1.465,1.465,1.465,1.465,500.0,CARA +2023-10-06 09:53:00,1.45,1.46,1.44,1.46,22405.0,CARA +2023-10-06 09:52:00,1.455,1.455,1.455,1.455,346.0,CARA +2023-10-06 09:51:00,1.46,1.46,1.46,1.46,110.0,CARA +2023-10-06 09:50:00,1.47,1.47,1.45,1.45,38324.0,CARA +2023-10-06 09:49:00,1.48,1.48,1.47,1.47,422.0,CARA +2023-10-06 09:47:00,1.47,1.48,1.47,1.48,510.0,CARA +2023-10-06 09:46:00,1.465,1.475,1.465,1.475,2805.0,CARA +2023-10-06 09:45:00,1.46,1.465,1.46,1.46,672.0,CARA +2023-10-06 09:41:00,1.452,1.452,1.452,1.452,1092.0,CARA +2023-10-06 09:40:00,1.47,1.47,1.45,1.46,23327.0,CARA +2023-10-06 09:39:00,1.47,1.47,1.47,1.47,104.0,CARA +2023-10-06 09:37:00,1.47,1.475,1.47,1.475,8003.0,CARA +2023-10-06 09:36:00,1.455,1.48,1.455,1.48,301.0,CARA +2023-10-06 09:34:00,1.442,1.442,1.442,1.442,547.0,CARA +2023-10-06 09:33:00,1.46,1.46,1.46,1.46,132.0,CARA +2023-10-06 09:31:00,1.468,1.468,1.445,1.445,403.0,CARA +2023-10-06 09:30:00,1.48,1.49,1.48,1.48,4073.0,CARA +2023-10-06 09:10:00,1.49,1.49,1.49,1.49,1.0,CARA +2023-10-06 08:59:00,1.54,1.54,1.54,1.54,320.0,CARA +2023-10-06 08:52:00,1.48,1.53,1.48,1.53,104.0,CARA +2023-10-06 08:44:00,1.58,1.58,1.58,1.58,1.0,CARA +2023-10-06 08:30:00,1.53,1.53,1.53,1.53,19.0,CARA +2023-10-06 08:00:00,1.49,1.49,1.49,1.49,16.0,CARA +2023-10-06 07:57:00,1.48,1.48,1.48,1.48,5.0,CARA +2023-10-05 19:34:00,1.47,1.47,1.47,1.47,3.0,CARA +2023-10-05 18:49:00,1.51,1.51,1.51,1.51,9.0,CARA +2023-10-05 17:56:00,1.47,1.47,1.47,1.47,2.0,CARA +2023-10-05 17:49:00,1.47,1.47,1.47,1.47,14.0,CARA +2023-10-05 16:20:00,1.48,1.48,1.48,1.48,70.0,CARA +2023-10-05 16:16:00,1.48,1.48,1.48,1.48,107.0,CARA +2023-10-05 16:00:00,1.48,1.48,1.48,1.48,113548.0,CARA +2023-10-05 15:59:00,1.485,1.49,1.47,1.48,15854.0,CARA +2023-10-05 15:58:00,1.485,1.49,1.48,1.485,4766.0,CARA +2023-10-05 15:57:00,1.49,1.49,1.48,1.485,1714.0,CARA +2023-10-05 15:56:00,1.485,1.49,1.48,1.49,1622.0,CARA +2023-10-05 15:55:00,1.485,1.49,1.48,1.48,1187.0,CARA +2023-10-05 15:54:00,1.489,1.489,1.485,1.485,1012.0,CARA +2023-10-05 15:53:00,1.49,1.49,1.49,1.49,184.0,CARA +2023-10-05 15:52:00,1.49,1.49,1.485,1.49,2896.0,CARA +2023-10-05 15:51:00,1.49,1.49,1.49,1.49,2903.0,CARA +2023-10-05 15:50:00,1.49,1.49,1.485,1.485,7712.0,CARA +2023-10-05 15:49:00,1.485,1.49,1.485,1.485,2641.0,CARA +2023-10-05 15:48:00,1.48,1.485,1.48,1.48,1171.0,CARA +2023-10-05 15:47:00,1.485,1.485,1.48,1.485,423.0,CARA +2023-10-05 15:46:00,1.48,1.49,1.48,1.49,200.0,CARA +2023-10-05 15:45:00,1.49,1.49,1.48,1.485,334.0,CARA +2023-10-05 15:44:00,1.485,1.485,1.48,1.48,764.0,CARA +2023-10-05 15:43:00,1.49,1.49,1.48,1.485,1004.0,CARA +2023-10-05 15:42:00,1.485,1.49,1.485,1.49,2250.0,CARA +2023-10-05 15:40:00,1.485,1.485,1.48,1.48,364.0,CARA +2023-10-05 15:39:00,1.49,1.49,1.48,1.485,1661.0,CARA +2023-10-05 15:38:00,1.485,1.485,1.485,1.485,100.0,CARA +2023-10-05 15:37:00,1.48,1.49,1.48,1.485,1625.0,CARA +2023-10-05 15:36:00,1.485,1.49,1.485,1.485,904.0,CARA +2023-10-05 15:35:00,1.49,1.49,1.485,1.485,333.0,CARA +2023-10-05 15:34:00,1.49,1.49,1.481,1.481,1215.0,CARA +2023-10-05 15:33:00,1.485,1.49,1.485,1.49,913.0,CARA +2023-10-05 15:32:00,1.49,1.49,1.49,1.49,100.0,CARA +2023-10-05 15:31:00,1.49,1.49,1.485,1.49,1211.0,CARA +2023-10-05 15:30:00,1.49,1.49,1.48,1.48,4200.0,CARA +2023-10-05 15:28:00,1.485,1.485,1.485,1.485,100.0,CARA +2023-10-05 15:27:00,1.48,1.49,1.48,1.485,2627.0,CARA +2023-10-05 15:26:00,1.48,1.48,1.48,1.48,1432.0,CARA +2023-10-05 15:25:00,1.48,1.48,1.475,1.48,6541.0,CARA +2023-10-05 15:24:00,1.48,1.48,1.47,1.475,2355.0,CARA +2023-10-05 15:23:00,1.47,1.48,1.47,1.475,2500.0,CARA +2023-10-05 15:22:00,1.49,1.49,1.48,1.48,3433.0,CARA +2023-10-05 15:21:00,1.485,1.485,1.48,1.48,200.0,CARA +2023-10-05 15:20:00,1.48,1.48,1.48,1.48,111.0,CARA +2023-10-05 15:19:00,1.48,1.488,1.48,1.488,1690.0,CARA +2023-10-05 15:18:00,1.48,1.49,1.48,1.485,331.0,CARA +2023-10-05 15:16:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-05 15:15:00,1.49,1.49,1.49,1.49,204.0,CARA +2023-10-05 15:14:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-05 15:13:00,1.49,1.49,1.49,1.49,135.0,CARA +2023-10-05 15:12:00,1.489,1.489,1.48,1.48,1002.0,CARA +2023-10-05 15:08:00,1.485,1.485,1.485,1.485,100.0,CARA +2023-10-05 15:05:00,1.48,1.485,1.48,1.485,921.0,CARA +2023-10-05 15:04:00,1.48,1.48,1.48,1.48,1583.0,CARA +2023-10-05 15:03:00,1.48,1.48,1.48,1.48,3012.0,CARA +2023-10-05 15:02:00,1.48,1.48,1.48,1.48,100.0,CARA +2023-10-05 15:01:00,1.475,1.475,1.475,1.475,100.0,CARA +2023-10-05 15:00:00,1.475,1.475,1.475,1.475,534.0,CARA +2023-10-05 14:59:00,1.475,1.475,1.475,1.475,227.0,CARA +2023-10-05 14:58:00,1.47,1.47,1.47,1.47,100.0,CARA +2023-10-05 14:55:00,1.47,1.478,1.47,1.478,553.0,CARA +2023-10-05 14:54:00,1.471,1.471,1.471,1.471,732.0,CARA +2023-10-05 14:53:00,1.475,1.475,1.475,1.475,100.0,CARA +2023-10-05 14:50:00,1.479,1.479,1.475,1.475,1287.0,CARA +2023-10-05 14:49:00,1.475,1.475,1.475,1.475,600.0,CARA +2023-10-05 14:47:00,1.49,1.49,1.475,1.475,25437.0,CARA +2023-10-05 14:46:00,1.5,1.5,1.5,1.5,120.0,CARA +2023-10-05 14:45:00,1.48,1.495,1.48,1.49,8238.0,CARA +2023-10-05 14:44:00,1.48,1.48,1.48,1.48,9083.0,CARA +2023-10-05 14:42:00,1.48,1.48,1.475,1.48,669.0,CARA +2023-10-05 14:41:00,1.47,1.48,1.47,1.48,1954.0,CARA +2023-10-05 14:40:00,1.47,1.47,1.47,1.47,166.0,CARA +2023-10-05 14:39:00,1.46,1.46,1.46,1.46,1253.0,CARA +2023-10-05 14:38:00,1.465,1.47,1.465,1.47,610.0,CARA +2023-10-05 14:37:00,1.47,1.47,1.47,1.47,540.0,CARA +2023-10-05 14:36:00,1.47,1.47,1.47,1.47,491.0,CARA +2023-10-05 14:35:00,1.455,1.465,1.455,1.465,3341.0,CARA +2023-10-05 14:34:00,1.455,1.455,1.455,1.455,249.0,CARA +2023-10-05 14:32:00,1.455,1.46,1.451,1.451,3515.0,CARA +2023-10-05 14:31:00,1.455,1.46,1.455,1.455,1166.0,CARA +2023-10-05 14:30:00,1.455,1.46,1.455,1.455,3441.0,CARA +2023-10-05 14:29:00,1.455,1.46,1.455,1.455,1035.0,CARA +2023-10-05 14:28:00,1.46,1.46,1.46,1.46,272.0,CARA +2023-10-05 14:26:00,1.45,1.45,1.45,1.45,130.0,CARA +2023-10-05 14:25:00,1.459,1.459,1.45,1.45,690.0,CARA +2023-10-05 14:23:00,1.45,1.45,1.45,1.45,1344.0,CARA +2023-10-05 14:22:00,1.45,1.455,1.45,1.455,909.0,CARA +2023-10-05 14:18:00,1.455,1.455,1.45,1.45,412.0,CARA +2023-10-05 14:14:00,1.455,1.455,1.455,1.455,131.0,CARA +2023-10-05 14:11:00,1.45,1.45,1.45,1.45,897.0,CARA +2023-10-05 14:10:00,1.455,1.455,1.455,1.455,299.0,CARA +2023-10-05 14:09:00,1.45,1.45,1.45,1.45,817.0,CARA +2023-10-05 14:05:00,1.45,1.45,1.45,1.45,132.0,CARA +2023-10-05 14:04:00,1.455,1.455,1.455,1.455,241.0,CARA +2023-10-05 14:02:00,1.45,1.45,1.45,1.45,102.0,CARA +2023-10-05 14:01:00,1.455,1.455,1.455,1.455,982.0,CARA +2023-10-05 14:00:00,1.46,1.46,1.45,1.455,2004.0,CARA +2023-10-05 13:58:00,1.46,1.46,1.46,1.46,459.0,CARA +2023-10-05 13:55:00,1.46,1.46,1.46,1.46,695.0,CARA +2023-10-05 13:51:00,1.46,1.46,1.45,1.46,7506.0,CARA +2023-10-05 13:50:00,1.46,1.46,1.46,1.46,1316.0,CARA +2023-10-05 13:49:00,1.47,1.47,1.461,1.461,200.0,CARA +2023-10-05 13:47:00,1.464,1.464,1.464,1.464,100.0,CARA +2023-10-05 13:45:00,1.47,1.47,1.47,1.47,147.0,CARA +2023-10-05 13:43:00,1.47,1.47,1.46,1.46,642.0,CARA +2023-10-05 13:42:00,1.47,1.47,1.465,1.465,5888.0,CARA +2023-10-05 13:40:00,1.465,1.465,1.465,1.465,150.0,CARA +2023-10-05 13:38:00,1.47,1.47,1.47,1.47,124.0,CARA +2023-10-05 13:34:00,1.465,1.465,1.465,1.465,1146.0,CARA +2023-10-05 13:33:00,1.465,1.47,1.465,1.47,400.0,CARA +2023-10-05 13:32:00,1.45,1.47,1.45,1.47,1482.0,CARA +2023-10-05 13:31:00,1.455,1.455,1.455,1.455,269.0,CARA +2023-10-05 13:30:00,1.455,1.455,1.455,1.455,622.0,CARA +2023-10-05 13:29:00,1.46,1.46,1.455,1.46,802.0,CARA +2023-10-05 13:28:00,1.455,1.455,1.455,1.455,106.0,CARA +2023-10-05 13:27:00,1.455,1.455,1.455,1.455,201.0,CARA +2023-10-05 13:26:00,1.46,1.46,1.46,1.46,123.0,CARA +2023-10-05 13:24:00,1.455,1.455,1.455,1.455,200.0,CARA +2023-10-05 13:23:00,1.46,1.46,1.46,1.46,200.0,CARA +2023-10-05 13:22:00,1.45,1.45,1.445,1.45,8169.0,CARA +2023-10-05 13:21:00,1.44,1.45,1.44,1.45,7804.0,CARA +2023-10-05 13:18:00,1.44,1.44,1.44,1.44,100.0,CARA +2023-10-05 13:14:00,1.45,1.45,1.44,1.445,13818.0,CARA +2023-10-05 13:13:00,1.46,1.46,1.455,1.455,1055.0,CARA +2023-10-05 13:12:00,1.46,1.46,1.46,1.46,1124.0,CARA +2023-10-05 13:11:00,1.46,1.46,1.46,1.46,100.0,CARA +2023-10-05 13:10:00,1.455,1.455,1.455,1.455,144.0,CARA +2023-10-05 13:07:00,1.455,1.455,1.455,1.455,100.0,CARA +2023-10-05 13:06:00,1.45,1.46,1.45,1.46,210.0,CARA +2023-10-05 13:05:00,1.46,1.46,1.46,1.46,100.0,CARA +2023-10-05 13:04:00,1.45,1.46,1.445,1.45,7183.0,CARA +2023-10-05 13:03:00,1.445,1.445,1.445,1.445,800.0,CARA +2023-10-05 13:02:00,1.447,1.447,1.447,1.447,100.0,CARA +2023-10-05 13:01:00,1.45,1.45,1.45,1.45,225.0,CARA +2023-10-05 12:58:00,1.445,1.445,1.445,1.445,100.0,CARA +2023-10-05 12:57:00,1.45,1.45,1.45,1.45,348.0,CARA +2023-10-05 12:56:00,1.45,1.45,1.445,1.445,970.0,CARA +2023-10-05 12:55:00,1.447,1.45,1.447,1.45,704.0,CARA +2023-10-05 12:54:00,1.45,1.45,1.445,1.45,7899.0,CARA +2023-10-05 12:51:00,1.44,1.445,1.44,1.445,3395.0,CARA +2023-10-05 12:49:00,1.445,1.445,1.445,1.445,156.0,CARA +2023-10-05 12:47:00,1.445,1.445,1.445,1.445,171.0,CARA +2023-10-05 12:44:00,1.45,1.45,1.45,1.45,100.0,CARA +2023-10-05 12:40:00,1.44,1.44,1.44,1.44,945.0,CARA +2023-10-05 12:38:00,1.44,1.44,1.44,1.44,489.0,CARA +2023-10-05 12:37:00,1.44,1.44,1.435,1.435,482.0,CARA +2023-10-05 12:36:00,1.44,1.44,1.44,1.44,182.0,CARA +2023-10-05 12:35:00,1.439,1.44,1.435,1.435,2564.0,CARA +2023-10-05 12:34:00,1.44,1.44,1.44,1.44,200.0,CARA +2023-10-05 12:33:00,1.435,1.435,1.435,1.435,493.0,CARA +2023-10-05 12:32:00,1.435,1.435,1.435,1.435,1201.0,CARA +2023-10-05 12:31:00,1.435,1.435,1.435,1.435,205.0,CARA +2023-10-05 12:28:00,1.435,1.435,1.435,1.435,100.0,CARA +2023-10-05 12:27:00,1.435,1.435,1.435,1.435,111.0,CARA +2023-10-05 12:26:00,1.435,1.439,1.435,1.435,300.0,CARA +2023-10-05 12:25:00,1.425,1.45,1.425,1.435,19172.0,CARA +2023-10-05 12:24:00,1.425,1.425,1.425,1.425,3224.0,CARA +2023-10-05 12:22:00,1.42,1.421,1.42,1.421,631.0,CARA +2023-10-05 12:18:00,1.43,1.43,1.43,1.43,154.0,CARA +2023-10-05 12:14:00,1.425,1.43,1.425,1.43,2806.0,CARA +2023-10-05 12:12:00,1.425,1.425,1.425,1.425,204.0,CARA +2023-10-05 12:11:00,1.425,1.425,1.425,1.425,100.0,CARA +2023-10-05 12:07:00,1.425,1.425,1.42,1.42,5396.0,CARA +2023-10-05 12:06:00,1.425,1.425,1.425,1.425,104.0,CARA +2023-10-05 12:01:00,1.425,1.425,1.425,1.425,104.0,CARA +2023-10-05 11:59:00,1.43,1.43,1.43,1.43,101.0,CARA +2023-10-05 11:58:00,1.42,1.42,1.42,1.42,764.0,CARA +2023-10-05 11:53:00,1.43,1.43,1.43,1.43,837.0,CARA +2023-10-05 11:52:00,1.425,1.425,1.425,1.425,106.0,CARA +2023-10-05 11:50:00,1.425,1.425,1.425,1.425,100.0,CARA +2023-10-05 11:49:00,1.42,1.42,1.42,1.42,772.0,CARA +2023-10-05 11:47:00,1.425,1.425,1.425,1.425,107.0,CARA +2023-10-05 11:46:00,1.425,1.425,1.425,1.425,100.0,CARA +2023-10-05 11:45:00,1.425,1.425,1.425,1.425,105.0,CARA +2023-10-05 11:43:00,1.425,1.425,1.425,1.425,110.0,CARA +2023-10-05 11:41:00,1.425,1.425,1.425,1.425,104.0,CARA +2023-10-05 11:40:00,1.425,1.425,1.425,1.425,100.0,CARA +2023-10-05 11:39:00,1.429,1.429,1.429,1.429,3637.0,CARA +2023-10-05 11:38:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-05 11:37:00,1.42,1.42,1.42,1.42,100.0,CARA +2023-10-05 11:36:00,1.425,1.425,1.425,1.425,204.0,CARA +2023-10-05 11:35:00,1.42,1.42,1.42,1.42,101.0,CARA +2023-10-05 11:34:00,1.42,1.42,1.42,1.42,104.0,CARA +2023-10-05 11:33:00,1.421,1.425,1.421,1.425,6737.0,CARA +2023-10-05 11:32:00,1.42,1.42,1.42,1.42,118.0,CARA +2023-10-05 11:30:00,1.421,1.425,1.42,1.42,737.0,CARA +2023-10-05 11:29:00,1.42,1.42,1.42,1.42,104.0,CARA +2023-10-05 11:28:00,1.422,1.422,1.42,1.42,895.0,CARA +2023-10-05 11:27:00,1.43,1.43,1.42,1.425,996.0,CARA +2023-10-05 11:26:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-05 11:22:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-05 11:18:00,1.43,1.43,1.43,1.43,135.0,CARA +2023-10-05 11:15:00,1.43,1.435,1.43,1.435,247.0,CARA +2023-10-05 11:13:00,1.43,1.43,1.43,1.43,753.0,CARA +2023-10-05 11:12:00,1.43,1.43,1.43,1.43,123.0,CARA +2023-10-05 11:11:00,1.438,1.438,1.435,1.435,610.0,CARA +2023-10-05 11:10:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-05 11:05:00,1.43,1.43,1.43,1.43,180.0,CARA +2023-10-05 11:04:00,1.435,1.435,1.435,1.435,100.0,CARA +2023-10-05 11:03:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-05 11:02:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-05 11:01:00,1.44,1.44,1.44,1.44,100.0,CARA +2023-10-05 10:59:00,1.43,1.435,1.43,1.435,518.0,CARA +2023-10-05 10:57:00,1.431,1.435,1.43,1.435,918.0,CARA +2023-10-05 10:56:00,1.43,1.43,1.43,1.43,120.0,CARA +2023-10-05 10:55:00,1.43,1.43,1.43,1.43,801.0,CARA +2023-10-05 10:54:00,1.43,1.435,1.43,1.435,210.0,CARA +2023-10-05 10:53:00,1.431,1.431,1.43,1.43,239.0,CARA +2023-10-05 10:52:00,1.43,1.435,1.43,1.435,659.0,CARA +2023-10-05 10:51:00,1.43,1.43,1.43,1.43,102.0,CARA +2023-10-05 10:50:00,1.43,1.435,1.43,1.435,202.0,CARA +2023-10-05 10:49:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-05 10:48:00,1.43,1.43,1.43,1.43,104.0,CARA +2023-10-05 10:46:00,1.43,1.43,1.43,1.43,116.0,CARA +2023-10-05 10:45:00,1.43,1.43,1.43,1.43,145.0,CARA +2023-10-05 10:44:00,1.43,1.43,1.43,1.43,113.0,CARA +2023-10-05 10:42:00,1.43,1.43,1.43,1.43,202.0,CARA +2023-10-05 10:41:00,1.43,1.43,1.43,1.43,189.0,CARA +2023-10-05 10:40:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-05 10:39:00,1.435,1.435,1.43,1.43,300.0,CARA +2023-10-05 10:37:00,1.43,1.43,1.43,1.43,100.0,CARA +2023-10-05 10:36:00,1.43,1.43,1.43,1.43,145.0,CARA +2023-10-05 10:33:00,1.435,1.435,1.43,1.435,2704.0,CARA +2023-10-05 10:30:00,1.45,1.45,1.44,1.44,914.0,CARA +2023-10-05 10:26:00,1.445,1.445,1.445,1.445,100.0,CARA +2023-10-05 10:24:00,1.442,1.442,1.442,1.442,702.0,CARA +2023-10-05 10:18:00,1.45,1.455,1.45,1.455,2259.0,CARA +2023-10-05 10:17:00,1.45,1.455,1.45,1.455,627.0,CARA +2023-10-05 10:16:00,1.45,1.455,1.45,1.455,1498.0,CARA +2023-10-05 10:14:00,1.455,1.46,1.452,1.452,440.0,CARA +2023-10-05 10:13:00,1.458,1.458,1.458,1.458,210.0,CARA +2023-10-05 10:12:00,1.455,1.455,1.455,1.455,377.0,CARA +2023-10-05 10:11:00,1.45,1.45,1.45,1.45,640.0,CARA +2023-10-05 10:10:00,1.458,1.458,1.458,1.458,261.0,CARA +2023-10-05 10:09:00,1.45,1.46,1.45,1.46,516.0,CARA +2023-10-05 10:08:00,1.455,1.455,1.455,1.455,240.0,CARA +2023-10-05 10:07:00,1.46,1.46,1.46,1.46,312.0,CARA +2023-10-05 10:06:00,1.45,1.45,1.45,1.45,1392.0,CARA +2023-10-05 10:05:00,1.44,1.46,1.44,1.451,3027.0,CARA +2023-10-05 10:03:00,1.435,1.435,1.435,1.435,700.0,CARA +2023-10-05 10:02:00,1.439,1.439,1.439,1.439,314.0,CARA +2023-10-05 10:01:00,1.43,1.435,1.43,1.43,1330.0,CARA +2023-10-05 10:00:00,1.455,1.455,1.43,1.435,10586.0,CARA +2023-10-05 09:59:00,1.455,1.455,1.455,1.455,214.0,CARA +2023-10-05 09:56:00,1.46,1.46,1.46,1.46,1044.0,CARA +2023-10-05 09:55:00,1.455,1.455,1.455,1.455,5475.0,CARA +2023-10-05 09:53:00,1.46,1.46,1.455,1.455,329.0,CARA +2023-10-05 09:52:00,1.45,1.46,1.45,1.451,1328.0,CARA +2023-10-05 09:51:00,1.44,1.45,1.44,1.442,4085.0,CARA +2023-10-05 09:50:00,1.435,1.435,1.435,1.435,111.0,CARA +2023-10-05 09:49:00,1.439,1.439,1.439,1.439,538.0,CARA +2023-10-05 09:48:00,1.435,1.435,1.435,1.435,185.0,CARA +2023-10-05 09:47:00,1.435,1.44,1.43,1.435,3336.0,CARA +2023-10-05 09:46:00,1.43,1.435,1.43,1.435,2990.0,CARA +2023-10-05 09:45:00,1.431,1.431,1.431,1.431,205.0,CARA +2023-10-05 09:44:00,1.441,1.445,1.44,1.44,2162.0,CARA +2023-10-05 09:42:00,1.45,1.45,1.45,1.45,178.0,CARA +2023-10-05 09:40:00,1.44,1.44,1.44,1.44,144.0,CARA +2023-10-05 09:39:00,1.45,1.45,1.442,1.442,412.0,CARA +2023-10-05 09:38:00,1.445,1.445,1.445,1.445,3100.0,CARA +2023-10-05 09:37:00,1.44,1.44,1.44,1.44,258.0,CARA +2023-10-05 09:36:00,1.44,1.44,1.44,1.44,184.0,CARA +2023-10-05 09:34:00,1.44,1.44,1.44,1.44,438.0,CARA +2023-10-05 09:33:00,1.45,1.45,1.45,1.45,111.0,CARA +2023-10-05 09:32:00,1.42,1.44,1.42,1.44,2064.0,CARA +2023-10-05 09:31:00,1.419,1.42,1.415,1.42,1220.0,CARA +2023-10-05 09:30:00,1.42,1.43,1.42,1.43,2892.0,CARA +2023-10-05 08:56:00,1.4,1.4,1.4,1.4,5.0,CARA +2023-10-05 08:51:00,1.4,1.4,1.4,1.4,1.0,CARA +2023-10-05 08:50:00,1.4,1.4,1.4,1.4,113.0,CARA +2023-10-05 08:48:00,1.4,1.4,1.4,1.4,4.0,CARA +2023-10-05 08:47:00,1.41,1.41,1.39,1.39,279.0,CARA +2023-10-05 08:46:00,1.39,1.41,1.39,1.41,2.0,CARA +2023-10-05 08:43:00,1.43,1.43,1.43,1.43,3.0,CARA +2023-10-05 08:37:00,1.429,1.429,1.429,1.429,53.0,CARA +2023-10-05 08:20:00,1.42,1.43,1.42,1.43,250.0,CARA +2023-10-05 08:02:00,1.39,1.49,1.39,1.39,200.0,CARA +2023-10-05 08:01:00,1.44,1.44,1.39,1.39,345.0,CARA +2023-10-05 07:00:00,1.44,1.44,1.44,1.44,170.0,CARA +2023-10-05 05:41:00,1.43,1.43,1.43,1.43,50.0,CARA +2023-10-04 19:57:00,1.45,1.45,1.45,1.45,1.0,CARA +2023-10-04 19:56:00,1.45,1.45,1.45,1.45,89.0,CARA +2023-10-04 19:52:00,1.48,1.48,1.48,1.48,1.0,CARA +2023-10-04 18:49:00,1.49,1.49,1.49,1.49,4.0,CARA +2023-10-04 18:13:00,1.42,1.42,1.42,1.42,4000.0,CARA +2023-10-04 18:06:00,1.48,1.48,1.48,1.48,3.0,CARA +2023-10-04 18:00:00,1.49,1.49,1.49,1.49,3.0,CARA +2023-10-04 17:59:00,1.5,1.5,1.5,1.5,10.0,CARA +2023-10-04 17:46:00,1.49,1.49,1.49,1.49,1.0,CARA +2023-10-04 17:37:00,1.43,1.43,1.43,1.43,1500.0,CARA +2023-10-04 17:35:00,1.43,1.43,1.43,1.43,5.0,CARA +2023-10-04 17:31:00,1.43,1.43,1.43,1.43,3.0,CARA +2023-10-04 17:30:00,1.51,1.51,1.43,1.43,4000.0,CARA +2023-10-04 16:41:00,1.49,1.49,1.49,1.49,300.0,CARA +2023-10-04 16:20:00,1.44,1.44,1.44,1.44,332.0,CARA +2023-10-04 16:11:00,1.46,1.49,1.46,1.49,80.0,CARA +2023-10-04 16:05:00,1.44,1.44,1.44,1.44,144.0,CARA +2023-10-04 16:02:00,1.44,1.44,1.44,1.44,4.0,CARA +2023-10-04 16:00:00,1.44,1.44,1.44,1.44,79318.0,CARA +2023-10-04 15:59:00,1.455,1.46,1.43,1.44,31859.0,CARA +2023-10-04 15:58:00,1.45,1.46,1.45,1.46,3632.0,CARA +2023-10-04 15:57:00,1.455,1.46,1.45,1.458,1266.0,CARA +2023-10-04 15:56:00,1.455,1.459,1.455,1.455,2482.0,CARA +2023-10-04 15:55:00,1.435,1.455,1.435,1.455,15567.0,CARA +2023-10-04 15:54:00,1.44,1.44,1.435,1.435,2096.0,CARA +2023-10-04 15:53:00,1.44,1.44,1.44,1.44,1510.0,CARA +2023-10-04 15:52:00,1.435,1.435,1.43,1.43,1597.0,CARA +2023-10-04 15:51:00,1.43,1.43,1.43,1.43,112.0,CARA +2023-10-04 15:49:00,1.43,1.435,1.43,1.43,2887.0,CARA +2023-10-04 15:48:00,1.43,1.43,1.43,1.43,378.0,CARA +2023-10-04 15:47:00,1.44,1.44,1.432,1.432,511.0,CARA +2023-10-04 15:46:00,1.43,1.43,1.43,1.43,200.0,CARA +2023-10-04 15:45:00,1.44,1.44,1.43,1.43,3664.0,CARA +2023-10-04 15:44:00,1.43,1.44,1.43,1.44,844.0,CARA +2023-10-04 15:43:00,1.44,1.44,1.43,1.43,1963.0,CARA +2023-10-04 15:42:00,1.44,1.44,1.43,1.43,321.0,CARA +2023-10-04 15:41:00,1.435,1.44,1.435,1.44,495.0,CARA +2023-10-04 15:40:00,1.435,1.44,1.43,1.44,788.0,CARA +2023-10-04 15:39:00,1.43,1.44,1.43,1.435,943.0,CARA +2023-10-04 15:38:00,1.44,1.44,1.435,1.439,2796.0,CARA +2023-10-04 15:37:00,1.436,1.436,1.43,1.43,501.0,CARA +2023-10-04 15:36:00,1.431,1.435,1.431,1.435,803.0,CARA +2023-10-04 15:35:00,1.43,1.431,1.425,1.431,4265.0,CARA +2023-10-04 15:34:00,1.42,1.43,1.42,1.425,11732.0,CARA +2023-10-04 15:33:00,1.415,1.43,1.415,1.425,4646.0,CARA +2023-10-04 15:32:00,1.415,1.42,1.41,1.415,5254.0,CARA +2023-10-04 15:31:00,1.42,1.42,1.42,1.42,751.0,CARA +2023-10-04 15:29:00,1.415,1.419,1.41,1.415,3987.0,CARA +2023-10-04 15:28:00,1.405,1.415,1.405,1.415,10612.0,CARA +2023-10-04 15:27:00,1.405,1.405,1.405,1.405,206.0,CARA +2023-10-04 15:25:00,1.41,1.41,1.41,1.41,10002.0,CARA +2023-10-04 15:23:00,1.4,1.4,1.4,1.4,500.0,CARA +2023-10-04 15:22:00,1.406,1.406,1.406,1.406,213.0,CARA +2023-10-04 15:20:00,1.407,1.407,1.4,1.406,752.0,CARA +2023-10-04 15:19:00,1.4,1.41,1.4,1.407,1089.0,CARA +2023-10-04 15:18:00,1.415,1.415,1.41,1.41,330.0,CARA +2023-10-04 15:16:00,1.419,1.419,1.41,1.415,4253.0,CARA +2023-10-04 15:14:00,1.42,1.42,1.42,1.42,205.0,CARA +2023-10-04 15:12:00,1.41,1.42,1.41,1.415,1483.0,CARA +2023-10-04 15:11:00,1.42,1.42,1.42,1.42,400.0,CARA +2023-10-04 15:10:00,1.415,1.415,1.412,1.415,2920.0,CARA +2023-10-04 15:09:00,1.415,1.415,1.415,1.415,104.0,CARA +2023-10-04 15:08:00,1.42,1.42,1.42,1.42,102.0,CARA +2023-10-04 15:05:00,1.411,1.411,1.411,1.411,1000.0,CARA +2023-10-04 15:04:00,1.415,1.42,1.41,1.41,9068.0,CARA +2023-10-04 15:03:00,1.416,1.416,1.415,1.415,288.0,CARA +2023-10-04 15:02:00,1.41,1.417,1.41,1.41,1742.0,CARA +2023-10-04 14:59:00,1.41,1.41,1.41,1.41,735.0,CARA +2023-10-04 14:58:00,1.41,1.41,1.41,1.41,105.0,CARA +2023-10-04 14:57:00,1.42,1.42,1.415,1.415,212.0,CARA +2023-10-04 14:56:00,1.42,1.42,1.42,1.42,210.0,CARA +2023-10-04 14:55:00,1.41,1.41,1.41,1.41,1000.0,CARA +2023-10-04 14:54:00,1.42,1.42,1.41,1.42,400.0,CARA +2023-10-04 14:53:00,1.42,1.42,1.41,1.41,400.0,CARA +2023-10-04 14:52:00,1.41,1.41,1.41,1.41,200.0,CARA +2023-10-04 14:51:00,1.42,1.42,1.41,1.41,440.0,CARA +2023-10-04 14:50:00,1.41,1.42,1.41,1.42,245.0,CARA +2023-10-04 14:48:00,1.412,1.412,1.412,1.412,150.0,CARA +2023-10-04 14:46:00,1.41,1.41,1.41,1.41,305.0,CARA +2023-10-04 14:45:00,1.415,1.415,1.41,1.41,1700.0,CARA +2023-10-04 14:44:00,1.419,1.419,1.41,1.417,6241.0,CARA +2023-10-04 14:43:00,1.419,1.42,1.41,1.415,18481.0,CARA +2023-10-04 14:42:00,1.42,1.42,1.415,1.415,441.0,CARA +2023-10-04 14:41:00,1.41,1.415,1.41,1.415,7629.0,CARA +2023-10-04 14:40:00,1.424,1.424,1.41,1.415,2624.0,CARA +2023-10-04 14:39:00,1.425,1.425,1.425,1.425,132.0,CARA +2023-10-04 14:38:00,1.425,1.425,1.425,1.425,110.0,CARA +2023-10-04 14:37:00,1.44,1.44,1.43,1.43,7563.0,CARA +2023-10-04 14:35:00,1.44,1.44,1.44,1.44,3824.0,CARA +2023-10-04 14:34:00,1.45,1.45,1.44,1.445,1285.0,CARA +2023-10-04 14:33:00,1.45,1.45,1.45,1.45,155.0,CARA +2023-10-04 14:32:00,1.45,1.45,1.441,1.441,216.0,CARA +2023-10-04 14:31:00,1.446,1.446,1.446,1.446,142.0,CARA +2023-10-04 14:28:00,1.45,1.45,1.44,1.44,350.0,CARA +2023-10-04 14:27:00,1.448,1.448,1.448,1.448,1001.0,CARA +2023-10-04 14:24:00,1.446,1.446,1.44,1.44,2700.0,CARA +2023-10-04 14:22:00,1.45,1.45,1.45,1.45,100.0,CARA +2023-10-04 14:21:00,1.45,1.45,1.44,1.44,200.0,CARA +2023-10-04 14:19:00,1.44,1.44,1.44,1.44,809.0,CARA +2023-10-04 14:18:00,1.445,1.445,1.445,1.445,600.0,CARA +2023-10-04 14:17:00,1.45,1.45,1.445,1.445,300.0,CARA +2023-10-04 14:15:00,1.44,1.44,1.44,1.44,400.0,CARA +2023-10-04 14:14:00,1.45,1.45,1.45,1.45,670.0,CARA +2023-10-04 14:13:00,1.44,1.44,1.44,1.44,323.0,CARA +2023-10-04 14:10:00,1.45,1.45,1.45,1.45,100.0,CARA +2023-10-04 14:08:00,1.44,1.45,1.44,1.45,302.0,CARA +2023-10-04 14:07:00,1.45,1.45,1.441,1.441,2938.0,CARA +2023-10-04 14:05:00,1.44,1.45,1.44,1.45,530.0,CARA +2023-10-04 14:04:00,1.445,1.445,1.44,1.44,401.0,CARA +2023-10-04 14:03:00,1.45,1.45,1.445,1.445,400.0,CARA +2023-10-04 14:02:00,1.45,1.45,1.45,1.45,100.0,CARA +2023-10-04 14:01:00,1.446,1.45,1.44,1.44,1071.0,CARA +2023-10-04 13:56:00,1.44,1.44,1.44,1.44,100.0,CARA +2023-10-04 13:53:00,1.445,1.45,1.44,1.445,12864.0,CARA +2023-10-04 13:49:00,1.45,1.45,1.45,1.45,270.0,CARA +2023-10-04 13:46:00,1.445,1.45,1.44,1.445,4529.0,CARA +2023-10-04 13:45:00,1.445,1.45,1.445,1.45,2729.0,CARA +2023-10-04 13:44:00,1.45,1.45,1.445,1.45,26038.0,CARA +2023-10-04 13:43:00,1.445,1.445,1.445,1.445,105.0,CARA +2023-10-04 13:42:00,1.45,1.45,1.45,1.45,278.0,CARA +2023-10-04 13:41:00,1.45,1.45,1.44,1.44,481.0,CARA +2023-10-04 13:40:00,1.45,1.45,1.45,1.45,101.0,CARA +2023-10-04 13:39:00,1.45,1.45,1.445,1.45,400.0,CARA +2023-10-04 13:38:00,1.45,1.45,1.44,1.44,30800.0,CARA +2023-10-04 13:37:00,1.445,1.45,1.44,1.44,1416.0,CARA +2023-10-04 13:36:00,1.45,1.45,1.447,1.45,488.0,CARA +2023-10-04 13:33:00,1.45,1.45,1.45,1.45,302.0,CARA +2023-10-04 13:31:00,1.445,1.45,1.44,1.445,1685.0,CARA +2023-10-04 13:30:00,1.445,1.445,1.445,1.445,1601.0,CARA +2023-10-04 13:28:00,1.45,1.45,1.447,1.448,676.0,CARA +2023-10-04 13:27:00,1.44,1.445,1.44,1.445,381.0,CARA +2023-10-04 13:26:00,1.44,1.44,1.44,1.44,338.0,CARA +2023-10-04 13:25:00,1.45,1.45,1.42,1.44,28194.0,CARA +2023-10-04 13:24:00,1.445,1.47,1.445,1.45,17316.0,CARA +2023-10-04 13:23:00,1.445,1.448,1.44,1.445,2042.0,CARA +2023-10-04 13:22:00,1.46,1.467,1.44,1.44,13153.0,CARA +2023-10-04 13:21:00,1.46,1.46,1.46,1.46,900.0,CARA +2023-10-04 13:18:00,1.46,1.46,1.46,1.46,200.0,CARA +2023-10-04 13:17:00,1.468,1.468,1.46,1.46,2595.0,CARA +2023-10-04 13:14:00,1.46,1.46,1.46,1.46,100.0,CARA +2023-10-04 13:12:00,1.465,1.47,1.465,1.47,3356.0,CARA +2023-10-04 13:10:00,1.46,1.469,1.46,1.465,9306.0,CARA +2023-10-04 13:07:00,1.48,1.48,1.46,1.46,2451.0,CARA +2023-10-04 13:06:00,1.48,1.48,1.48,1.48,673.0,CARA +2023-10-04 13:05:00,1.48,1.485,1.48,1.48,8606.0,CARA +2023-10-04 13:02:00,1.49,1.49,1.48,1.48,2753.0,CARA +2023-10-04 12:59:00,1.485,1.49,1.485,1.49,3752.0,CARA +2023-10-04 12:58:00,1.485,1.5,1.485,1.485,14183.0,CARA +2023-10-04 12:57:00,1.485,1.49,1.48,1.485,5232.0,CARA +2023-10-04 12:56:00,1.485,1.49,1.485,1.485,6360.0,CARA +2023-10-04 12:55:00,1.51,1.51,1.48,1.49,37034.0,CARA +2023-10-04 12:54:00,1.52,1.52,1.51,1.51,13138.0,CARA +2023-10-04 12:53:00,1.53,1.535,1.52,1.52,17858.0,CARA +2023-10-04 12:41:00,1.545,1.545,1.53,1.53,6805.0,CARA +2023-10-04 12:40:00,1.545,1.545,1.545,1.545,906.0,CARA +2023-10-04 12:38:00,1.55,1.55,1.55,1.55,100.0,CARA +2023-10-04 12:36:00,1.53,1.55,1.53,1.541,4149.0,CARA +2023-10-04 12:35:00,1.53,1.53,1.525,1.53,8257.0,CARA +2023-10-04 12:33:00,1.522,1.53,1.522,1.53,276.0,CARA +2023-10-04 12:32:00,1.525,1.525,1.525,1.525,437.0,CARA +2023-10-04 12:30:00,1.52,1.525,1.52,1.525,301.0,CARA +2023-10-04 12:27:00,1.528,1.528,1.52,1.525,856.0,CARA +2023-10-04 12:26:00,1.528,1.528,1.52,1.52,3986.0,CARA +2023-10-04 12:25:00,1.524,1.524,1.521,1.521,367.0,CARA +2023-10-04 12:23:00,1.525,1.525,1.525,1.525,168.0,CARA +2023-10-04 12:22:00,1.525,1.525,1.52,1.52,2585.0,CARA +2023-10-04 12:21:00,1.525,1.525,1.525,1.525,100.0,CARA +2023-10-04 12:19:00,1.525,1.525,1.525,1.525,100.0,CARA +2023-10-04 12:15:00,1.525,1.525,1.525,1.525,100.0,CARA +2023-10-04 12:14:00,1.525,1.525,1.525,1.525,101.0,CARA +2023-10-04 12:10:00,1.52,1.52,1.52,1.52,400.0,CARA +2023-10-04 12:09:00,1.52,1.52,1.52,1.52,337.0,CARA +2023-10-04 12:01:00,1.53,1.53,1.53,1.53,200.0,CARA +2023-10-04 11:59:00,1.53,1.53,1.53,1.53,1130.0,CARA +2023-10-04 11:58:00,1.525,1.525,1.525,1.525,100.0,CARA +2023-10-04 11:56:00,1.525,1.53,1.525,1.53,1100.0,CARA +2023-10-04 11:49:00,1.53,1.53,1.52,1.52,207.0,CARA +2023-10-04 11:48:00,1.525,1.525,1.525,1.525,347.0,CARA +2023-10-04 11:47:00,1.525,1.525,1.52,1.525,1002.0,CARA +2023-10-04 11:46:00,1.525,1.525,1.525,1.525,900.0,CARA +2023-10-04 11:34:00,1.52,1.52,1.52,1.52,124.0,CARA +2023-10-04 11:33:00,1.525,1.525,1.525,1.525,107.0,CARA +2023-10-04 11:32:00,1.53,1.53,1.53,1.53,100.0,CARA +2023-10-04 11:30:00,1.525,1.525,1.52,1.52,501.0,CARA +2023-10-04 11:29:00,1.525,1.525,1.525,1.525,388.0,CARA +2023-10-04 11:27:00,1.53,1.53,1.525,1.525,486.0,CARA +2023-10-04 11:26:00,1.53,1.53,1.53,1.53,102.0,CARA +2023-10-04 11:25:00,1.525,1.53,1.525,1.525,3002.0,CARA +2023-10-04 11:22:00,1.53,1.53,1.53,1.53,104.0,CARA +2023-10-04 11:21:00,1.525,1.525,1.525,1.525,325.0,CARA +2023-10-04 11:19:00,1.53,1.53,1.53,1.53,100.0,CARA +2023-10-04 11:18:00,1.525,1.525,1.525,1.525,361.0,CARA +2023-10-04 11:17:00,1.53,1.53,1.525,1.53,1725.0,CARA +2023-10-04 11:14:00,1.53,1.53,1.53,1.53,100.0,CARA +2023-10-04 11:12:00,1.52,1.53,1.518,1.52,4719.0,CARA +2023-10-04 11:10:00,1.515,1.515,1.515,1.515,152.0,CARA +2023-10-04 11:08:00,1.515,1.515,1.51,1.51,613.0,CARA +2023-10-04 11:07:00,1.515,1.515,1.515,1.515,390.0,CARA +2023-10-04 11:06:00,1.515,1.515,1.515,1.515,406.0,CARA +2023-10-04 11:05:00,1.515,1.515,1.515,1.515,416.0,CARA +2023-10-04 11:04:00,1.515,1.515,1.51,1.51,1244.0,CARA +2023-10-04 11:03:00,1.515,1.52,1.515,1.52,300.0,CARA +2023-10-04 11:02:00,1.51,1.51,1.51,1.51,797.0,CARA +2023-10-04 11:01:00,1.51,1.51,1.51,1.51,437.0,CARA +2023-10-04 10:58:00,1.52,1.52,1.52,1.52,393.0,CARA +2023-10-04 10:57:00,1.51,1.51,1.51,1.51,100.0,CARA +2023-10-04 10:54:00,1.52,1.52,1.52,1.52,211.0,CARA +2023-10-04 10:53:00,1.52,1.52,1.52,1.52,100.0,CARA +2023-10-04 10:52:00,1.52,1.52,1.52,1.52,117.0,CARA +2023-10-04 10:50:00,1.515,1.515,1.511,1.511,1736.0,CARA +2023-10-04 10:48:00,1.52,1.52,1.52,1.52,131.0,CARA +2023-10-04 10:47:00,1.515,1.515,1.512,1.512,667.0,CARA +2023-10-04 10:45:00,1.516,1.516,1.51,1.515,5126.0,CARA +2023-10-04 10:44:00,1.516,1.516,1.515,1.515,5045.0,CARA +2023-10-04 10:43:00,1.515,1.515,1.515,1.515,779.0,CARA +2023-10-04 10:42:00,1.52,1.525,1.51,1.52,5308.0,CARA +2023-10-04 10:38:00,1.521,1.521,1.521,1.521,600.0,CARA +2023-10-04 10:31:00,1.526,1.526,1.526,1.526,573.0,CARA +2023-10-04 10:27:00,1.525,1.525,1.525,1.525,650.0,CARA +2023-10-04 10:26:00,1.525,1.525,1.525,1.525,186.0,CARA +2023-10-04 10:25:00,1.52,1.522,1.51,1.522,13084.0,CARA +2023-10-04 10:24:00,1.515,1.53,1.515,1.53,2200.0,CARA +2023-10-04 10:23:00,1.51,1.525,1.505,1.52,12682.0,CARA +2023-10-04 10:22:00,1.51,1.51,1.505,1.51,2903.0,CARA +2023-10-04 10:21:00,1.507,1.507,1.507,1.507,150.0,CARA +2023-10-04 10:20:00,1.5,1.508,1.495,1.505,3836.0,CARA +2023-10-04 10:19:00,1.495,1.5,1.495,1.495,790.0,CARA +2023-10-04 10:18:00,1.495,1.5,1.495,1.5,10206.0,CARA +2023-10-04 10:17:00,1.495,1.498,1.495,1.498,301.0,CARA +2023-10-04 10:15:00,1.5,1.5,1.495,1.495,2794.0,CARA +2023-10-04 10:14:00,1.5,1.5,1.5,1.5,101.0,CARA +2023-10-04 10:11:00,1.5,1.51,1.5,1.51,670.0,CARA +2023-10-04 10:10:00,1.505,1.505,1.505,1.505,1201.0,CARA +2023-10-04 10:09:00,1.505,1.505,1.5,1.5,200.0,CARA +2023-10-04 10:08:00,1.52,1.52,1.508,1.508,2832.0,CARA +2023-10-04 10:06:00,1.525,1.525,1.525,1.525,1004.0,CARA +2023-10-04 10:03:00,1.525,1.525,1.525,1.525,130.0,CARA +2023-10-04 10:01:00,1.54,1.54,1.51,1.52,9774.0,CARA +2023-10-04 10:00:00,1.55,1.55,1.55,1.55,100.0,CARA +2023-10-04 09:59:00,1.545,1.545,1.545,1.545,200.0,CARA +2023-10-04 09:58:00,1.55,1.55,1.55,1.55,301.0,CARA +2023-10-04 09:56:00,1.55,1.55,1.55,1.55,130.0,CARA +2023-10-04 09:53:00,1.55,1.55,1.545,1.545,201.0,CARA +2023-10-04 09:52:00,1.55,1.55,1.55,1.55,100.0,CARA +2023-10-04 09:51:00,1.55,1.55,1.55,1.55,100.0,CARA +2023-10-04 09:50:00,1.55,1.55,1.55,1.55,840.0,CARA +2023-10-04 09:49:00,1.55,1.55,1.55,1.55,100.0,CARA +2023-10-04 09:48:00,1.54,1.54,1.535,1.54,810.0,CARA +2023-10-04 09:47:00,1.52,1.54,1.52,1.54,5045.0,CARA +2023-10-04 09:45:00,1.525,1.525,1.52,1.525,2410.0,CARA +2023-10-04 09:44:00,1.527,1.53,1.525,1.525,534.0,CARA +2023-10-04 09:43:00,1.53,1.53,1.53,1.53,1500.0,CARA +2023-10-04 09:42:00,1.53,1.53,1.525,1.525,7447.0,CARA +2023-10-04 09:41:00,1.535,1.535,1.53,1.531,5967.0,CARA +2023-10-04 09:40:00,1.54,1.54,1.535,1.535,7722.0,CARA +2023-10-04 09:39:00,1.53,1.54,1.53,1.54,751.0,CARA +2023-10-04 09:38:00,1.5,1.53,1.5,1.53,4699.0,CARA +2023-10-04 09:37:00,1.5,1.509,1.495,1.509,1590.0,CARA +2023-10-04 09:36:00,1.5,1.5,1.49,1.49,3591.0,CARA +2023-10-04 09:35:00,1.51,1.51,1.51,1.51,1431.0,CARA +2023-10-04 09:34:00,1.52,1.52,1.515,1.52,530.0,CARA +2023-10-04 09:33:00,1.48,1.51,1.48,1.51,5071.0,CARA +2023-10-04 09:32:00,1.497,1.497,1.48,1.48,455.0,CARA +2023-10-04 09:31:00,1.51,1.51,1.489,1.5,18843.0,CARA +2023-10-04 09:30:00,1.58,1.59,1.5,1.5,37589.0,CARA +2023-10-04 09:29:00,1.599,1.599,1.599,1.599,25.0,CARA +2023-10-04 09:09:00,1.58,1.58,1.58,1.58,6.0,CARA +2023-10-04 08:37:00,1.557,1.557,1.557,1.557,7.0,CARA +2023-10-04 08:00:00,1.57,1.57,1.552,1.552,35.0,CARA +2023-10-04 05:16:00,1.57,1.57,1.57,1.57,1.0,CARA +2023-10-03 19:36:00,1.601,1.601,1.601,1.601,29.0,CARA +2023-10-03 17:05:00,1.67,1.67,1.67,1.67,1.0,CARA +2023-10-03 16:51:00,1.6,1.6,1.6,1.6,7.0,CARA +2023-10-03 16:45:00,1.6,1.6,1.6,1.6,30.0,CARA +2023-10-03 16:02:00,1.62,1.62,1.62,1.62,1743.0,CARA +2023-10-03 16:00:00,1.61,1.62,1.61,1.62,71422.0,CARA +2023-10-03 15:59:00,1.605,1.62,1.605,1.61,12512.0,CARA +2023-10-03 15:58:00,1.61,1.61,1.6,1.61,6518.0,CARA +2023-10-03 15:57:00,1.605,1.61,1.605,1.61,9047.0,CARA +2023-10-03 15:56:00,1.61,1.61,1.6,1.6,5556.0,CARA +2023-10-03 15:55:00,1.62,1.62,1.61,1.61,3358.0,CARA +2023-10-03 15:54:00,1.62,1.625,1.62,1.62,1060.0,CARA +2023-10-03 15:53:00,1.62,1.62,1.62,1.62,795.0,CARA +2023-10-03 15:52:00,1.615,1.625,1.615,1.62,6012.0,CARA +2023-10-03 15:51:00,1.62,1.62,1.61,1.615,3598.0,CARA +2023-10-03 15:50:00,1.62,1.62,1.62,1.62,1293.0,CARA +2023-10-03 15:49:00,1.62,1.62,1.62,1.62,562.0,CARA +2023-10-03 15:48:00,1.625,1.625,1.62,1.62,554.0,CARA +2023-10-03 15:47:00,1.62,1.625,1.62,1.62,1281.0,CARA +2023-10-03 15:46:00,1.62,1.62,1.62,1.62,678.0,CARA +2023-10-03 15:45:00,1.62,1.62,1.62,1.62,224.0,CARA +2023-10-03 15:44:00,1.62,1.628,1.62,1.625,1658.0,CARA +2023-10-03 15:43:00,1.62,1.625,1.62,1.625,410.0,CARA +2023-10-03 15:42:00,1.62,1.62,1.62,1.62,277.0,CARA +2023-10-03 15:41:00,1.63,1.63,1.62,1.625,1876.0,CARA +2023-10-03 15:40:00,1.615,1.63,1.615,1.63,6812.0,CARA +2023-10-03 15:39:00,1.61,1.62,1.61,1.615,1657.0,CARA +2023-10-03 15:38:00,1.61,1.61,1.61,1.61,353.0,CARA +2023-10-03 15:37:00,1.61,1.61,1.61,1.61,309.0,CARA +2023-10-03 15:36:00,1.615,1.615,1.615,1.615,685.0,CARA +2023-10-03 15:35:00,1.61,1.61,1.61,1.61,163.0,CARA +2023-10-03 15:34:00,1.61,1.61,1.61,1.61,1591.0,CARA +2023-10-03 15:33:00,1.61,1.61,1.61,1.61,456.0,CARA +2023-10-03 15:32:00,1.618,1.618,1.618,1.618,369.0,CARA +2023-10-03 15:31:00,1.61,1.615,1.61,1.61,947.0,CARA +2023-10-03 15:30:00,1.61,1.61,1.61,1.61,222.0,CARA +2023-10-03 15:28:00,1.61,1.61,1.61,1.61,765.0,CARA +2023-10-03 15:26:00,1.61,1.61,1.61,1.61,307.0,CARA +2023-10-03 15:25:00,1.62,1.625,1.62,1.62,846.0,CARA +2023-10-03 15:24:00,1.62,1.62,1.62,1.62,331.0,CARA +2023-10-03 15:22:00,1.62,1.62,1.62,1.62,340.0,CARA +2023-10-03 15:21:00,1.62,1.62,1.62,1.62,717.0,CARA +2023-10-03 15:20:00,1.62,1.62,1.62,1.62,203.0,CARA +2023-10-03 15:19:00,1.62,1.625,1.62,1.625,244.0,CARA +2023-10-03 15:18:00,1.62,1.625,1.62,1.62,3646.0,CARA +2023-10-03 15:17:00,1.62,1.62,1.62,1.62,221.0,CARA +2023-10-03 15:16:00,1.621,1.625,1.62,1.625,664.0,CARA +2023-10-03 15:15:00,1.62,1.625,1.62,1.62,724.0,CARA +2023-10-03 15:14:00,1.62,1.62,1.62,1.62,624.0,CARA +2023-10-03 15:13:00,1.625,1.625,1.625,1.625,102.0,CARA +2023-10-03 15:12:00,1.62,1.62,1.62,1.62,300.0,CARA +2023-10-03 15:11:00,1.62,1.62,1.62,1.62,205.0,CARA +2023-10-03 15:10:00,1.625,1.625,1.62,1.62,524.0,CARA +2023-10-03 15:09:00,1.62,1.62,1.62,1.62,683.0,CARA +2023-10-03 15:07:00,1.62,1.625,1.62,1.62,400.0,CARA +2023-10-03 15:06:00,1.62,1.62,1.62,1.62,386.0,CARA +2023-10-03 15:05:00,1.62,1.62,1.62,1.62,358.0,CARA +2023-10-03 15:04:00,1.62,1.625,1.62,1.625,649.0,CARA +2023-10-03 15:02:00,1.62,1.62,1.62,1.62,104.0,CARA +2023-10-03 15:01:00,1.62,1.62,1.62,1.62,996.0,CARA +2023-10-03 15:00:00,1.62,1.62,1.62,1.62,200.0,CARA +2023-10-03 14:57:00,1.63,1.63,1.625,1.625,1598.0,CARA +2023-10-03 14:56:00,1.63,1.63,1.63,1.63,245.0,CARA +2023-10-03 14:55:00,1.63,1.635,1.63,1.635,1490.0,CARA +2023-10-03 14:54:00,1.625,1.63,1.625,1.625,1344.0,CARA +2023-10-03 14:53:00,1.63,1.63,1.625,1.625,2409.0,CARA +2023-10-03 14:52:00,1.62,1.635,1.615,1.625,28262.0,CARA +2023-10-03 14:50:00,1.61,1.61,1.61,1.61,255.0,CARA +2023-10-03 14:49:00,1.61,1.61,1.61,1.61,111.0,CARA +2023-10-03 14:48:00,1.61,1.61,1.61,1.61,100.0,CARA +2023-10-03 14:47:00,1.61,1.61,1.61,1.61,103.0,CARA +2023-10-03 14:45:00,1.61,1.61,1.61,1.61,115.0,CARA +2023-10-03 14:44:00,1.61,1.61,1.61,1.61,224.0,CARA +2023-10-03 14:43:00,1.61,1.61,1.61,1.61,100.0,CARA +2023-10-03 14:41:00,1.615,1.615,1.61,1.61,400.0,CARA +2023-10-03 14:40:00,1.61,1.61,1.61,1.61,136.0,CARA +2023-10-03 14:39:00,1.62,1.62,1.62,1.62,168.0,CARA +2023-10-03 14:38:00,1.605,1.61,1.605,1.61,3103.0,CARA +2023-10-03 14:37:00,1.605,1.605,1.605,1.605,103.0,CARA +2023-10-03 14:36:00,1.605,1.605,1.605,1.605,229.0,CARA +2023-10-03 14:35:00,1.61,1.61,1.61,1.61,408.0,CARA +2023-10-03 14:34:00,1.61,1.61,1.61,1.61,341.0,CARA +2023-10-03 14:33:00,1.605,1.61,1.605,1.61,658.0,CARA +2023-10-03 14:32:00,1.61,1.61,1.605,1.605,737.0,CARA +2023-10-03 14:31:00,1.605,1.61,1.605,1.605,1261.0,CARA +2023-10-03 14:30:00,1.6,1.605,1.6,1.605,867.0,CARA +2023-10-03 14:29:00,1.6,1.6,1.6,1.6,101.0,CARA +2023-10-03 14:28:00,1.61,1.61,1.6,1.605,12885.0,CARA +2023-10-03 14:27:00,1.61,1.61,1.61,1.61,100.0,CARA +2023-10-03 14:25:00,1.61,1.615,1.61,1.615,727.0,CARA +2023-10-03 14:24:00,1.611,1.611,1.611,1.611,261.0,CARA +2023-10-03 14:23:00,1.61,1.61,1.61,1.61,200.0,CARA +2023-10-03 14:22:00,1.61,1.61,1.61,1.61,100.0,CARA +2023-10-03 14:21:00,1.615,1.615,1.61,1.61,535.0,CARA +2023-10-03 14:20:00,1.62,1.62,1.615,1.615,3745.0,CARA +2023-10-03 14:15:00,1.62,1.62,1.62,1.62,203.0,CARA +2023-10-03 14:14:00,1.62,1.62,1.62,1.62,126.0,CARA +2023-10-03 14:12:00,1.625,1.625,1.625,1.625,1149.0,CARA +2023-10-03 14:11:00,1.62,1.625,1.62,1.625,202.0,CARA +2023-10-03 14:09:00,1.625,1.625,1.62,1.62,405.0,CARA +2023-10-03 14:08:00,1.625,1.625,1.625,1.625,102.0,CARA +2023-10-03 14:07:00,1.62,1.625,1.615,1.625,2828.0,CARA +2023-10-03 14:06:00,1.62,1.62,1.615,1.615,5655.0,CARA +2023-10-03 14:04:00,1.62,1.62,1.62,1.62,308.0,CARA +2023-10-03 14:01:00,1.62,1.62,1.62,1.62,139.0,CARA +2023-10-03 14:00:00,1.62,1.62,1.62,1.62,302.0,CARA +2023-10-03 13:59:00,1.62,1.62,1.62,1.62,120.0,CARA +2023-10-03 13:58:00,1.626,1.626,1.625,1.625,3339.0,CARA +2023-10-03 13:57:00,1.62,1.62,1.62,1.62,131.0,CARA +2023-10-03 13:56:00,1.62,1.62,1.62,1.62,226.0,CARA +2023-10-03 13:54:00,1.62,1.62,1.62,1.62,208.0,CARA +2023-10-03 13:53:00,1.62,1.62,1.62,1.62,161.0,CARA +2023-10-03 13:52:00,1.62,1.62,1.62,1.62,100.0,CARA +2023-10-03 13:51:00,1.62,1.62,1.62,1.62,645.0,CARA +2023-10-03 13:50:00,1.62,1.62,1.62,1.62,101.0,CARA +2023-10-03 13:48:00,1.625,1.625,1.62,1.62,403.0,CARA +2023-10-03 13:47:00,1.62,1.62,1.62,1.62,106.0,CARA +2023-10-03 13:46:00,1.62,1.62,1.62,1.62,200.0,CARA +2023-10-03 13:44:00,1.62,1.62,1.62,1.62,727.0,CARA +2023-10-03 13:43:00,1.62,1.62,1.62,1.62,2381.0,CARA +2023-10-03 13:42:00,1.615,1.615,1.615,1.615,102.0,CARA +2023-10-03 13:41:00,1.61,1.615,1.61,1.615,2459.0,CARA +2023-10-03 13:40:00,1.61,1.61,1.61,1.61,776.0,CARA +2023-10-03 13:39:00,1.61,1.61,1.61,1.61,1893.0,CARA +2023-10-03 13:38:00,1.61,1.61,1.605,1.605,748.0,CARA +2023-10-03 13:37:00,1.605,1.61,1.605,1.61,2874.0,CARA +2023-10-03 13:36:00,1.61,1.61,1.605,1.605,4011.0,CARA +2023-10-03 13:35:00,1.61,1.61,1.61,1.61,114.0,CARA +2023-10-03 13:33:00,1.61,1.61,1.61,1.61,203.0,CARA +2023-10-03 13:32:00,1.61,1.61,1.61,1.61,113.0,CARA +2023-10-03 13:31:00,1.615,1.615,1.61,1.61,968.0,CARA +2023-10-03 13:30:00,1.61,1.61,1.61,1.61,127.0,CARA +2023-10-03 13:29:00,1.61,1.61,1.61,1.61,104.0,CARA +2023-10-03 13:28:00,1.61,1.615,1.61,1.615,448.0,CARA +2023-10-03 13:26:00,1.61,1.61,1.61,1.61,358.0,CARA +2023-10-03 13:25:00,1.61,1.61,1.61,1.61,300.0,CARA +2023-10-03 13:24:00,1.615,1.615,1.615,1.615,105.0,CARA +2023-10-03 13:23:00,1.61,1.61,1.61,1.61,101.0,CARA +2023-10-03 13:22:00,1.615,1.619,1.61,1.61,4815.0,CARA +2023-10-03 13:21:00,1.61,1.61,1.61,1.61,126.0,CARA +2023-10-03 13:20:00,1.61,1.61,1.61,1.61,200.0,CARA +2023-10-03 13:19:00,1.61,1.61,1.61,1.61,102.0,CARA +2023-10-03 13:18:00,1.61,1.61,1.61,1.61,103.0,CARA +2023-10-03 13:17:00,1.61,1.61,1.61,1.61,968.0,CARA +2023-10-03 13:16:00,1.61,1.61,1.61,1.61,279.0,CARA +2023-10-03 13:15:00,1.61,1.61,1.61,1.61,129.0,CARA +2023-10-03 13:12:00,1.61,1.61,1.61,1.61,245.0,CARA +2023-10-03 13:09:00,1.61,1.61,1.61,1.61,203.0,CARA +2023-10-03 13:07:00,1.61,1.61,1.61,1.61,108.0,CARA +2023-10-03 13:06:00,1.61,1.612,1.61,1.612,410.0,CARA +2023-10-03 13:04:00,1.62,1.62,1.61,1.61,610.0,CARA +2023-10-03 13:02:00,1.61,1.61,1.61,1.61,488.0,CARA +2023-10-03 12:59:00,1.61,1.61,1.61,1.61,1022.0,CARA +2023-10-03 12:58:00,1.615,1.615,1.615,1.615,524.0,CARA +2023-10-03 12:57:00,1.61,1.61,1.61,1.61,3330.0,CARA +2023-10-03 12:56:00,1.6,1.6,1.6,1.6,249.0,CARA +2023-10-03 12:55:00,1.6,1.61,1.6,1.605,10134.0,CARA +2023-10-03 12:53:00,1.61,1.62,1.6,1.6,4495.0,CARA +2023-10-03 12:51:00,1.615,1.615,1.615,1.615,570.0,CARA +2023-10-03 12:50:00,1.61,1.61,1.61,1.61,100.0,CARA +2023-10-03 12:49:00,1.61,1.62,1.61,1.61,3100.0,CARA +2023-10-03 12:48:00,1.615,1.62,1.615,1.615,8862.0,CARA +2023-10-03 12:47:00,1.614,1.614,1.614,1.614,1000.0,CARA +2023-10-03 12:46:00,1.611,1.611,1.611,1.611,503.0,CARA +2023-10-03 12:45:00,1.6,1.61,1.6,1.61,8344.0,CARA +2023-10-03 12:44:00,1.6,1.6,1.6,1.6,410.0,CARA +2023-10-03 12:42:00,1.6,1.6,1.6,1.6,224.0,CARA +2023-10-03 12:41:00,1.6,1.61,1.6,1.605,811.0,CARA +2023-10-03 12:40:00,1.6,1.6,1.6,1.6,100.0,CARA +2023-10-03 12:39:00,1.6,1.6,1.6,1.6,320.0,CARA +2023-10-03 12:38:00,1.605,1.605,1.605,1.605,490.0,CARA +2023-10-03 12:37:00,1.605,1.605,1.605,1.605,947.0,CARA +2023-10-03 12:36:00,1.6,1.6,1.6,1.6,339.0,CARA +2023-10-03 12:34:00,1.6,1.6,1.6,1.6,540.0,CARA +2023-10-03 12:32:00,1.605,1.605,1.6,1.6,220.0,CARA +2023-10-03 12:31:00,1.6,1.6,1.6,1.6,347.0,CARA +2023-10-03 12:30:00,1.6,1.601,1.6,1.601,421.0,CARA +2023-10-03 12:29:00,1.6,1.605,1.6,1.6,1976.0,CARA +2023-10-03 12:26:00,1.6,1.605,1.6,1.605,2600.0,CARA +2023-10-03 12:24:00,1.6,1.61,1.6,1.61,450.0,CARA +2023-10-03 12:21:00,1.605,1.605,1.6,1.6,803.0,CARA +2023-10-03 12:20:00,1.6,1.6,1.6,1.6,1000.0,CARA +2023-10-03 12:19:00,1.6,1.6,1.6,1.6,305.0,CARA +2023-10-03 12:16:00,1.6,1.6,1.6,1.6,200.0,CARA +2023-10-03 12:15:00,1.6,1.605,1.6,1.605,304.0,CARA +2023-10-03 12:14:00,1.6,1.6,1.6,1.6,200.0,CARA +2023-10-03 12:12:00,1.608,1.608,1.608,1.608,1274.0,CARA +2023-10-03 12:10:00,1.6,1.6,1.6,1.6,204.0,CARA +2023-10-03 12:09:00,1.605,1.605,1.605,1.605,360.0,CARA +2023-10-03 12:08:00,1.6,1.6,1.6,1.6,220.0,CARA +2023-10-03 12:07:00,1.6,1.6,1.6,1.6,417.0,CARA +2023-10-03 12:04:00,1.595,1.605,1.595,1.605,7156.0,CARA +2023-10-03 12:03:00,1.595,1.595,1.595,1.595,303.0,CARA +2023-10-03 12:02:00,1.595,1.595,1.595,1.595,503.0,CARA +2023-10-03 12:01:00,1.595,1.595,1.595,1.595,610.0,CARA +2023-10-03 12:00:00,1.595,1.595,1.595,1.595,200.0,CARA +2023-10-03 11:59:00,1.59,1.59,1.59,1.59,203.0,CARA +2023-10-03 11:58:00,1.59,1.59,1.59,1.59,286.0,CARA +2023-10-03 11:56:00,1.59,1.59,1.59,1.59,206.0,CARA +2023-10-03 11:55:00,1.59,1.59,1.59,1.59,413.0,CARA +2023-10-03 11:54:00,1.595,1.595,1.595,1.595,133.0,CARA +2023-10-03 11:52:00,1.595,1.595,1.595,1.595,217.0,CARA +2023-10-03 11:50:00,1.59,1.59,1.58,1.59,10316.0,CARA +2023-10-03 11:49:00,1.59,1.59,1.59,1.59,109.0,CARA +2023-10-03 11:48:00,1.59,1.59,1.59,1.59,202.0,CARA +2023-10-03 11:46:00,1.59,1.59,1.59,1.59,356.0,CARA +2023-10-03 11:45:00,1.59,1.59,1.59,1.59,302.0,CARA +2023-10-03 11:44:00,1.59,1.59,1.59,1.59,210.0,CARA +2023-10-03 11:43:00,1.59,1.59,1.59,1.59,303.0,CARA +2023-10-03 11:42:00,1.595,1.595,1.59,1.59,2105.0,CARA +2023-10-03 11:41:00,1.59,1.59,1.59,1.59,600.0,CARA +2023-10-03 11:40:00,1.595,1.595,1.59,1.59,552.0,CARA +2023-10-03 11:39:00,1.59,1.59,1.59,1.59,304.0,CARA +2023-10-03 11:37:00,1.595,1.595,1.59,1.59,200.0,CARA +2023-10-03 11:36:00,1.59,1.59,1.59,1.59,2822.0,CARA +2023-10-03 11:35:00,1.59,1.59,1.58,1.585,3924.0,CARA +2023-10-03 11:34:00,1.595,1.595,1.595,1.595,112.0,CARA +2023-10-03 11:33:00,1.59,1.595,1.59,1.595,435.0,CARA +2023-10-03 11:32:00,1.59,1.59,1.59,1.59,1030.0,CARA +2023-10-03 11:31:00,1.595,1.595,1.595,1.595,1045.0,CARA +2023-10-03 11:30:00,1.595,1.595,1.595,1.595,210.0,CARA +2023-10-03 11:28:00,1.59,1.595,1.59,1.595,728.0,CARA +2023-10-03 11:25:00,1.59,1.59,1.59,1.59,397.0,CARA +2023-10-03 11:23:00,1.595,1.595,1.59,1.59,516.0,CARA +2023-10-03 11:22:00,1.599,1.599,1.595,1.595,621.0,CARA +2023-10-03 11:21:00,1.597,1.597,1.59,1.59,560.0,CARA +2023-10-03 11:20:00,1.595,1.595,1.595,1.595,331.0,CARA +2023-10-03 11:19:00,1.59,1.59,1.59,1.59,300.0,CARA +2023-10-03 11:18:00,1.59,1.595,1.59,1.595,300.0,CARA +2023-10-03 11:17:00,1.59,1.59,1.59,1.59,200.0,CARA +2023-10-03 11:16:00,1.595,1.595,1.595,1.595,1063.0,CARA +2023-10-03 11:15:00,1.59,1.595,1.59,1.595,300.0,CARA +2023-10-03 11:13:00,1.595,1.595,1.595,1.595,300.0,CARA +2023-10-03 11:12:00,1.595,1.6,1.595,1.595,7774.0,CARA +2023-10-03 11:11:00,1.595,1.595,1.59,1.59,300.0,CARA +2023-10-03 11:09:00,1.595,1.595,1.595,1.595,470.0,CARA +2023-10-03 11:07:00,1.595,1.595,1.595,1.595,550.0,CARA +2023-10-03 11:05:00,1.59,1.59,1.59,1.59,400.0,CARA +2023-10-03 11:04:00,1.59,1.59,1.59,1.59,200.0,CARA +2023-10-03 11:03:00,1.59,1.59,1.59,1.59,202.0,CARA +2023-10-03 11:02:00,1.59,1.59,1.59,1.59,200.0,CARA +2023-10-03 11:01:00,1.59,1.595,1.59,1.59,752.0,CARA +2023-10-03 11:00:00,1.59,1.59,1.59,1.59,202.0,CARA +2023-10-03 10:59:00,1.59,1.6,1.59,1.59,1350.0,CARA +2023-10-03 10:58:00,1.59,1.59,1.59,1.59,100.0,CARA +2023-10-03 10:57:00,1.599,1.599,1.593,1.593,1307.0,CARA +2023-10-03 10:56:00,1.59,1.59,1.59,1.59,350.0,CARA +2023-10-03 10:55:00,1.585,1.6,1.585,1.59,8788.0,CARA +2023-10-03 10:54:00,1.58,1.58,1.58,1.58,1782.0,CARA +2023-10-03 10:53:00,1.58,1.58,1.58,1.58,231.0,CARA +2023-10-03 10:52:00,1.58,1.58,1.58,1.58,400.0,CARA +2023-10-03 10:51:00,1.59,1.59,1.58,1.59,2826.0,CARA +2023-10-03 10:50:00,1.599,1.599,1.59,1.59,246.0,CARA +2023-10-03 10:49:00,1.59,1.59,1.59,1.59,200.0,CARA +2023-10-03 10:48:00,1.6,1.6,1.59,1.59,2245.0,CARA +2023-10-03 10:47:00,1.6,1.6,1.6,1.6,252.0,CARA +2023-10-03 10:46:00,1.6,1.6,1.6,1.6,200.0,CARA +2023-10-03 10:45:00,1.6,1.6,1.6,1.6,400.0,CARA +2023-10-03 10:44:00,1.605,1.605,1.6,1.6,3342.0,CARA +2023-10-03 10:43:00,1.6,1.605,1.6,1.605,300.0,CARA +2023-10-03 10:42:00,1.6,1.6,1.6,1.6,200.0,CARA +2023-10-03 10:41:00,1.605,1.605,1.605,1.605,200.0,CARA +2023-10-03 10:40:00,1.595,1.6,1.595,1.6,3346.0,CARA +2023-10-03 10:39:00,1.6,1.6,1.6,1.6,1941.0,CARA +2023-10-03 10:37:00,1.605,1.605,1.6,1.6,350.0,CARA +2023-10-03 10:36:00,1.6,1.6,1.6,1.6,200.0,CARA +2023-10-03 10:35:00,1.6,1.6,1.6,1.6,200.0,CARA +2023-10-03 10:34:00,1.61,1.61,1.6,1.6,1210.0,CARA +2023-10-03 10:33:00,1.61,1.61,1.61,1.61,746.0,CARA +2023-10-03 10:32:00,1.615,1.615,1.61,1.615,302.0,CARA +2023-10-03 10:30:00,1.61,1.61,1.61,1.61,202.0,CARA +2023-10-03 10:29:00,1.61,1.615,1.61,1.61,776.0,CARA +2023-10-03 10:28:00,1.615,1.615,1.615,1.615,627.0,CARA +2023-10-03 10:27:00,1.615,1.615,1.615,1.615,438.0,CARA +2023-10-03 10:26:00,1.62,1.62,1.62,1.62,233.0,CARA +2023-10-03 10:25:00,1.615,1.615,1.615,1.615,907.0,CARA +2023-10-03 10:23:00,1.615,1.615,1.615,1.615,529.0,CARA +2023-10-03 10:22:00,1.615,1.615,1.615,1.615,1068.0,CARA +2023-10-03 10:20:00,1.615,1.615,1.615,1.615,230.0,CARA +2023-10-03 10:19:00,1.615,1.615,1.615,1.615,300.0,CARA +2023-10-03 10:18:00,1.61,1.61,1.61,1.61,104.0,CARA +2023-10-03 10:17:00,1.615,1.615,1.615,1.615,201.0,CARA +2023-10-03 10:16:00,1.615,1.615,1.61,1.615,654.0,CARA +2023-10-03 10:14:00,1.615,1.615,1.615,1.615,400.0,CARA +2023-10-03 10:13:00,1.61,1.615,1.61,1.61,505.0,CARA +2023-10-03 10:11:00,1.6,1.61,1.6,1.61,4389.0,CARA +2023-10-03 10:10:00,1.6,1.6,1.59,1.59,928.0,CARA +2023-10-03 10:09:00,1.6,1.61,1.6,1.6,724.0,CARA +2023-10-03 10:08:00,1.61,1.61,1.6,1.6,2362.0,CARA +2023-10-03 10:07:00,1.62,1.62,1.61,1.61,401.0,CARA +2023-10-03 10:06:00,1.62,1.62,1.615,1.62,4941.0,CARA +2023-10-03 10:02:00,1.625,1.625,1.625,1.625,146.0,CARA +2023-10-03 10:01:00,1.62,1.63,1.62,1.63,8272.0,CARA +2023-10-03 10:00:00,1.62,1.63,1.62,1.63,481.0,CARA +2023-10-03 09:59:00,1.605,1.63,1.605,1.63,6567.0,CARA +2023-10-03 09:58:00,1.607,1.607,1.6,1.605,1318.0,CARA +2023-10-03 09:56:00,1.61,1.61,1.61,1.61,113.0,CARA +2023-10-03 09:54:00,1.605,1.605,1.605,1.605,130.0,CARA +2023-10-03 09:53:00,1.605,1.605,1.605,1.605,227.0,CARA +2023-10-03 09:52:00,1.6,1.605,1.6,1.602,932.0,CARA +2023-10-03 09:51:00,1.6,1.605,1.6,1.605,1687.0,CARA +2023-10-03 09:50:00,1.6,1.6,1.6,1.6,125.0,CARA +2023-10-03 09:49:00,1.598,1.6,1.595,1.6,2472.0,CARA +2023-10-03 09:48:00,1.58,1.595,1.58,1.595,6423.0,CARA +2023-10-03 09:47:00,1.585,1.585,1.58,1.58,1281.0,CARA +2023-10-03 09:46:00,1.59,1.59,1.59,1.59,407.0,CARA +2023-10-03 09:45:00,1.58,1.58,1.58,1.58,322.0,CARA +2023-10-03 09:44:00,1.58,1.58,1.58,1.58,202.0,CARA +2023-10-03 09:43:00,1.58,1.58,1.58,1.58,130.0,CARA +2023-10-03 09:42:00,1.58,1.59,1.58,1.59,442.0,CARA +2023-10-03 09:41:00,1.58,1.58,1.58,1.58,108.0,CARA +2023-10-03 09:40:00,1.59,1.59,1.58,1.58,1107.0,CARA +2023-10-03 09:39:00,1.595,1.595,1.595,1.595,251.0,CARA +2023-10-03 09:38:00,1.595,1.6,1.595,1.6,370.0,CARA +2023-10-03 09:37:00,1.595,1.595,1.595,1.595,153.0,CARA +2023-10-03 09:36:00,1.6,1.601,1.59,1.59,7773.0,CARA +2023-10-03 09:35:00,1.63,1.63,1.61,1.61,6032.0,CARA +2023-10-03 09:33:00,1.625,1.625,1.62,1.62,840.0,CARA +2023-10-03 09:32:00,1.629,1.629,1.62,1.625,982.0,CARA +2023-10-03 09:30:00,1.64,1.65,1.62,1.645,16786.0,CARA +2023-10-03 08:43:00,1.65,1.65,1.65,1.65,9.0,CARA +2023-10-03 08:34:00,1.65,1.65,1.65,1.65,6.0,CARA +2023-10-03 08:02:00,1.66,1.66,1.66,1.66,5.0,CARA +2023-10-03 08:01:00,1.66,1.66,1.66,1.66,3.0,CARA +2023-10-03 08:00:00,1.659,1.68,1.61,1.61,10022.0,CARA +2023-10-02 19:55:00,1.67,1.7,1.67,1.67,600.0,CARA +2023-10-02 18:42:00,1.61,1.61,1.61,1.61,11.0,CARA +2023-10-02 17:48:00,1.61,1.61,1.61,1.61,1.0,CARA +2023-10-02 17:46:00,1.64,1.64,1.64,1.64,2.0,CARA +2023-10-02 17:17:00,1.64,1.64,1.64,1.64,25.0,CARA +2023-10-02 16:21:00,1.7,1.7,1.7,1.7,20.0,CARA +2023-10-02 16:02:00,1.64,1.64,1.64,1.64,537.0,CARA +2023-10-02 16:01:00,1.64,1.64,1.64,1.64,298.0,CARA +2023-10-02 16:00:00,1.65,1.65,1.64,1.64,47251.0,CARA +2023-10-02 15:59:00,1.65,1.65,1.64,1.65,15307.0,CARA +2023-10-02 15:58:00,1.645,1.65,1.64,1.64,2036.0,CARA +2023-10-02 15:57:00,1.64,1.65,1.64,1.64,1916.0,CARA +2023-10-02 15:56:00,1.65,1.65,1.64,1.64,539.0,CARA +2023-10-02 15:55:00,1.64,1.645,1.635,1.64,13904.0,CARA +2023-10-02 15:54:00,1.635,1.64,1.63,1.635,6020.0,CARA +2023-10-02 15:53:00,1.63,1.63,1.63,1.63,245.0,CARA +2023-10-02 15:52:00,1.635,1.635,1.63,1.63,1308.0,CARA +2023-10-02 15:51:00,1.63,1.64,1.63,1.63,2329.0,CARA +2023-10-02 15:50:00,1.63,1.63,1.63,1.63,566.0,CARA +2023-10-02 15:49:00,1.63,1.635,1.63,1.63,2861.0,CARA +2023-10-02 15:48:00,1.63,1.63,1.63,1.63,198.0,CARA +2023-10-02 15:47:00,1.63,1.63,1.63,1.63,105.0,CARA +2023-10-02 15:46:00,1.63,1.632,1.63,1.63,701.0,CARA +2023-10-02 15:45:00,1.63,1.63,1.63,1.63,314.0,CARA +2023-10-02 15:44:00,1.64,1.64,1.63,1.63,354.0,CARA +2023-10-02 15:43:00,1.635,1.635,1.635,1.635,268.0,CARA +2023-10-02 15:42:00,1.63,1.63,1.63,1.63,678.0,CARA +2023-10-02 15:40:00,1.63,1.631,1.63,1.63,1397.0,CARA +2023-10-02 15:39:00,1.63,1.63,1.63,1.63,742.0,CARA +2023-10-02 15:38:00,1.63,1.635,1.63,1.635,996.0,CARA +2023-10-02 15:36:00,1.63,1.63,1.63,1.63,471.0,CARA +2023-10-02 15:35:00,1.63,1.63,1.63,1.63,405.0,CARA +2023-10-02 15:34:00,1.635,1.635,1.635,1.635,202.0,CARA +2023-10-02 15:33:00,1.63,1.635,1.63,1.63,2217.0,CARA +2023-10-02 15:32:00,1.63,1.63,1.63,1.63,217.0,CARA +2023-10-02 15:31:00,1.635,1.635,1.63,1.63,5259.0,CARA +2023-10-02 15:30:00,1.64,1.64,1.63,1.635,22847.0,CARA +2023-10-02 15:27:00,1.64,1.64,1.64,1.64,203.0,CARA +2023-10-02 15:26:00,1.645,1.645,1.645,1.645,851.0,CARA +2023-10-02 15:25:00,1.64,1.645,1.64,1.645,365.0,CARA +2023-10-02 15:24:00,1.64,1.645,1.64,1.645,929.0,CARA +2023-10-02 15:21:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-02 15:20:00,1.645,1.645,1.645,1.645,500.0,CARA +2023-10-02 15:19:00,1.645,1.645,1.645,1.645,164.0,CARA +2023-10-02 15:18:00,1.64,1.64,1.64,1.64,200.0,CARA +2023-10-02 15:17:00,1.645,1.645,1.645,1.645,104.0,CARA +2023-10-02 15:15:00,1.645,1.645,1.645,1.645,855.0,CARA +2023-10-02 15:13:00,1.64,1.64,1.64,1.64,144.0,CARA +2023-10-02 15:12:00,1.65,1.65,1.645,1.645,485.0,CARA +2023-10-02 15:11:00,1.645,1.645,1.645,1.645,600.0,CARA +2023-10-02 15:10:00,1.65,1.65,1.645,1.645,1500.0,CARA +2023-10-02 15:09:00,1.64,1.645,1.64,1.645,2810.0,CARA +2023-10-02 15:08:00,1.65,1.65,1.65,1.65,100.0,CARA +2023-10-02 15:06:00,1.645,1.645,1.645,1.645,100.0,CARA +2023-10-02 15:04:00,1.645,1.645,1.645,1.645,105.0,CARA +2023-10-02 15:03:00,1.65,1.65,1.65,1.65,100.0,CARA +2023-10-02 15:02:00,1.645,1.645,1.645,1.645,210.0,CARA +2023-10-02 15:01:00,1.645,1.65,1.645,1.65,1086.0,CARA +2023-10-02 14:59:00,1.645,1.645,1.64,1.64,239.0,CARA +2023-10-02 14:56:00,1.645,1.645,1.645,1.645,253.0,CARA +2023-10-02 14:54:00,1.645,1.645,1.64,1.64,1310.0,CARA +2023-10-02 14:50:00,1.65,1.65,1.65,1.65,111.0,CARA +2023-10-02 14:44:00,1.645,1.645,1.645,1.645,164.0,CARA +2023-10-02 14:41:00,1.65,1.65,1.645,1.65,4766.0,CARA +2023-10-02 14:40:00,1.65,1.65,1.65,1.65,200.0,CARA +2023-10-02 14:39:00,1.65,1.66,1.65,1.66,535.0,CARA +2023-10-02 14:38:00,1.65,1.65,1.65,1.65,358.0,CARA +2023-10-02 14:37:00,1.65,1.65,1.65,1.65,325.0,CARA +2023-10-02 14:36:00,1.65,1.655,1.65,1.655,601.0,CARA +2023-10-02 14:35:00,1.65,1.65,1.65,1.65,110.0,CARA +2023-10-02 14:32:00,1.65,1.655,1.65,1.655,559.0,CARA +2023-10-02 14:29:00,1.655,1.66,1.655,1.66,335.0,CARA +2023-10-02 14:27:00,1.65,1.65,1.65,1.65,445.0,CARA +2023-10-02 14:24:00,1.655,1.655,1.655,1.655,335.0,CARA +2023-10-02 14:22:00,1.655,1.655,1.655,1.655,364.0,CARA +2023-10-02 14:20:00,1.66,1.66,1.66,1.66,100.0,CARA +2023-10-02 14:19:00,1.655,1.655,1.655,1.655,742.0,CARA +2023-10-02 14:18:00,1.655,1.655,1.655,1.655,622.0,CARA +2023-10-02 14:17:00,1.655,1.655,1.655,1.655,421.0,CARA +2023-10-02 14:16:00,1.65,1.65,1.65,1.65,200.0,CARA +2023-10-02 14:15:00,1.65,1.65,1.648,1.65,3136.0,CARA +2023-10-02 14:14:00,1.65,1.65,1.65,1.65,1026.0,CARA +2023-10-02 14:13:00,1.645,1.648,1.645,1.645,1600.0,CARA +2023-10-02 14:12:00,1.64,1.645,1.64,1.645,1797.0,CARA +2023-10-02 14:07:00,1.63,1.63,1.63,1.63,455.0,CARA +2023-10-02 14:05:00,1.64,1.64,1.64,1.64,443.0,CARA +2023-10-02 14:04:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-02 14:03:00,1.635,1.635,1.635,1.635,157.0,CARA +2023-10-02 14:02:00,1.64,1.64,1.64,1.64,200.0,CARA +2023-10-02 14:01:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-02 14:00:00,1.635,1.64,1.635,1.64,300.0,CARA +2023-10-02 13:57:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-02 13:54:00,1.635,1.635,1.635,1.635,100.0,CARA +2023-10-02 13:52:00,1.635,1.635,1.635,1.635,101.0,CARA +2023-10-02 13:51:00,1.63,1.63,1.63,1.63,100.0,CARA +2023-10-02 13:50:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-02 13:49:00,1.64,1.64,1.64,1.64,101.0,CARA +2023-10-02 13:48:00,1.635,1.635,1.635,1.635,110.0,CARA +2023-10-02 13:47:00,1.64,1.64,1.64,1.64,202.0,CARA +2023-10-02 13:45:00,1.635,1.635,1.635,1.635,172.0,CARA +2023-10-02 13:42:00,1.635,1.635,1.635,1.635,211.0,CARA +2023-10-02 13:40:00,1.635,1.64,1.635,1.64,1207.0,CARA +2023-10-02 13:39:00,1.64,1.64,1.64,1.64,154.0,CARA +2023-10-02 13:37:00,1.64,1.64,1.64,1.64,200.0,CARA +2023-10-02 13:34:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-02 13:32:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-02 13:31:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-02 13:30:00,1.635,1.638,1.635,1.638,240.0,CARA +2023-10-02 13:28:00,1.63,1.63,1.63,1.63,1891.0,CARA +2023-10-02 13:27:00,1.63,1.63,1.63,1.63,103.0,CARA +2023-10-02 13:23:00,1.63,1.63,1.63,1.63,100.0,CARA +2023-10-02 13:16:00,1.615,1.63,1.615,1.63,4572.0,CARA +2023-10-02 13:14:00,1.618,1.618,1.615,1.615,318.0,CARA +2023-10-02 13:13:00,1.619,1.62,1.61,1.62,5753.0,CARA +2023-10-02 13:10:00,1.618,1.618,1.617,1.617,613.0,CARA +2023-10-02 13:08:00,1.635,1.635,1.62,1.62,17391.0,CARA +2023-10-02 13:07:00,1.635,1.635,1.635,1.635,100.0,CARA +2023-10-02 13:06:00,1.635,1.635,1.635,1.635,877.0,CARA +2023-10-02 13:05:00,1.635,1.635,1.635,1.635,100.0,CARA +2023-10-02 13:03:00,1.635,1.635,1.635,1.635,556.0,CARA +2023-10-02 13:02:00,1.635,1.635,1.635,1.635,201.0,CARA +2023-10-02 12:55:00,1.63,1.64,1.63,1.64,1738.0,CARA +2023-10-02 12:54:00,1.64,1.64,1.64,1.64,140.0,CARA +2023-10-02 12:53:00,1.635,1.635,1.635,1.635,100.0,CARA +2023-10-02 12:52:00,1.638,1.638,1.637,1.637,2175.0,CARA +2023-10-02 12:51:00,1.638,1.638,1.638,1.638,310.0,CARA +2023-10-02 12:50:00,1.65,1.65,1.64,1.64,2147.0,CARA +2023-10-02 12:39:00,1.639,1.645,1.639,1.645,3259.0,CARA +2023-10-02 12:38:00,1.64,1.64,1.64,1.64,100.0,CARA +2023-10-02 12:36:00,1.635,1.635,1.635,1.635,100.0,CARA +2023-10-02 12:33:00,1.635,1.635,1.635,1.635,129.0,CARA +2023-10-02 12:32:00,1.63,1.635,1.63,1.635,492.0,CARA +2023-10-02 12:30:00,1.64,1.64,1.63,1.63,1602.0,CARA +2023-10-02 12:29:00,1.64,1.64,1.64,1.64,369.0,CARA +2023-10-02 12:28:00,1.642,1.65,1.642,1.65,330.0,CARA +2023-10-02 12:20:00,1.65,1.65,1.64,1.64,2716.0,CARA +2023-10-02 12:17:00,1.645,1.66,1.645,1.66,4811.0,CARA +2023-10-02 12:13:00,1.645,1.645,1.64,1.64,265.0,CARA +2023-10-02 12:12:00,1.64,1.64,1.64,1.64,382.0,CARA +2023-10-02 12:11:00,1.64,1.64,1.64,1.64,121.0,CARA +2023-10-02 12:09:00,1.645,1.645,1.645,1.645,229.0,CARA +2023-10-02 12:08:00,1.65,1.65,1.645,1.645,1036.0,CARA +2023-10-02 12:07:00,1.65,1.655,1.65,1.655,653.0,CARA +2023-10-02 12:06:00,1.65,1.655,1.65,1.655,4006.0,CARA +2023-10-02 12:05:00,1.655,1.655,1.65,1.65,588.0,CARA +2023-10-02 12:03:00,1.65,1.65,1.65,1.65,188.0,CARA +2023-10-02 12:02:00,1.66,1.665,1.65,1.655,13309.0,CARA +2023-10-02 12:01:00,1.65,1.66,1.65,1.66,7803.0,CARA +2023-10-02 12:00:00,1.65,1.65,1.65,1.65,100.0,CARA +2023-10-02 11:58:00,1.65,1.65,1.65,1.65,411.0,CARA +2023-10-02 11:57:00,1.65,1.65,1.65,1.65,100.0,CARA +2023-10-02 11:55:00,1.65,1.65,1.65,1.65,900.0,CARA +2023-10-02 11:51:00,1.635,1.64,1.635,1.64,5053.0,CARA +2023-10-02 11:47:00,1.635,1.635,1.635,1.635,1023.0,CARA +2023-10-02 11:46:00,1.63,1.63,1.63,1.63,101.0,CARA +2023-10-02 11:36:00,1.65,1.65,1.63,1.63,3582.0,CARA +2023-10-02 11:35:00,1.645,1.645,1.645,1.645,174.0,CARA +2023-10-02 11:34:00,1.65,1.65,1.647,1.647,300.0,CARA +2023-10-02 11:33:00,1.645,1.645,1.645,1.645,164.0,CARA +2023-10-02 11:32:00,1.65,1.65,1.65,1.65,536.0,CARA +2023-10-02 11:31:00,1.65,1.65,1.645,1.645,500.0,CARA +2023-10-02 11:30:00,1.645,1.645,1.645,1.645,100.0,CARA +2023-10-02 11:28:00,1.65,1.65,1.65,1.65,100.0,CARA +2023-10-02 11:25:00,1.64,1.645,1.64,1.645,3142.0,CARA +2023-10-02 11:24:00,1.63,1.64,1.63,1.64,2848.0,CARA +2023-10-02 11:23:00,1.628,1.628,1.628,1.628,110.0,CARA +2023-10-02 11:21:00,1.63,1.635,1.62,1.625,22550.0,CARA +2023-10-02 11:20:00,1.629,1.629,1.629,1.629,778.0,CARA +2023-10-02 11:19:00,1.62,1.62,1.62,1.62,136.0,CARA +2023-10-02 11:16:00,1.63,1.63,1.62,1.63,2238.0,CARA +2023-10-02 11:15:00,1.635,1.635,1.62,1.62,7358.0,CARA +2023-10-02 11:14:00,1.63,1.63,1.63,1.63,448.0,CARA +2023-10-02 11:13:00,1.635,1.635,1.63,1.63,2491.0,CARA +2023-10-02 11:12:00,1.63,1.63,1.63,1.63,515.0,CARA +2023-10-02 11:11:00,1.635,1.64,1.635,1.64,300.0,CARA +2023-10-02 11:10:00,1.635,1.635,1.635,1.635,200.0,CARA +2023-10-02 11:09:00,1.63,1.63,1.63,1.63,137.0,CARA +2023-10-02 11:08:00,1.631,1.631,1.631,1.631,820.0,CARA +2023-10-02 11:07:00,1.635,1.635,1.635,1.635,130.0,CARA +2023-10-02 11:05:00,1.64,1.64,1.63,1.635,2544.0,CARA +2023-10-02 11:04:00,1.645,1.645,1.645,1.645,330.0,CARA +2023-10-02 11:03:00,1.645,1.645,1.645,1.645,134.0,CARA +2023-10-02 11:02:00,1.645,1.645,1.645,1.645,100.0,CARA +2023-10-02 11:01:00,1.64,1.65,1.64,1.645,3083.0,CARA +2023-10-02 11:00:00,1.64,1.64,1.64,1.64,499.0,CARA +2023-10-02 10:58:00,1.635,1.635,1.63,1.63,2727.0,CARA +2023-10-02 10:57:00,1.64,1.64,1.64,1.64,241.0,CARA +2023-10-02 10:56:00,1.64,1.64,1.64,1.64,153.0,CARA +2023-10-02 10:54:00,1.635,1.64,1.635,1.64,541.0,CARA +2023-10-02 10:51:00,1.64,1.64,1.64,1.64,948.0,CARA +2023-10-02 10:50:00,1.64,1.64,1.64,1.64,172.0,CARA +2023-10-02 10:49:00,1.635,1.64,1.635,1.64,400.0,CARA +2023-10-02 10:47:00,1.635,1.635,1.635,1.635,251.0,CARA +2023-10-02 10:46:00,1.64,1.64,1.63,1.63,300.0,CARA +2023-10-02 10:44:00,1.64,1.64,1.64,1.64,221.0,CARA +2023-10-02 10:42:00,1.64,1.64,1.64,1.64,103.0,CARA +2023-10-02 10:40:00,1.64,1.65,1.635,1.64,9438.0,CARA +2023-10-02 10:39:00,1.64,1.64,1.64,1.64,200.0,CARA +2023-10-02 10:36:00,1.635,1.635,1.635,1.635,300.0,CARA +2023-10-02 10:35:00,1.637,1.64,1.637,1.64,268.0,CARA +2023-10-02 10:32:00,1.632,1.64,1.632,1.635,1767.0,CARA +2023-10-02 10:31:00,1.64,1.64,1.64,1.64,240.0,CARA +2023-10-02 10:30:00,1.634,1.634,1.63,1.63,435.0,CARA +2023-10-02 10:29:00,1.635,1.635,1.635,1.635,221.0,CARA +2023-10-02 10:26:00,1.635,1.635,1.635,1.635,139.0,CARA +2023-10-02 10:25:00,1.64,1.64,1.64,1.64,300.0,CARA +2023-10-02 10:22:00,1.635,1.635,1.635,1.635,312.0,CARA +2023-10-02 10:21:00,1.635,1.635,1.63,1.635,772.0,CARA +2023-10-02 10:18:00,1.635,1.64,1.635,1.64,551.0,CARA +2023-10-02 10:17:00,1.639,1.64,1.639,1.64,660.0,CARA +2023-10-02 10:16:00,1.635,1.635,1.635,1.635,498.0,CARA +2023-10-02 10:15:00,1.635,1.635,1.635,1.635,100.0,CARA +2023-10-02 10:13:00,1.635,1.635,1.635,1.635,721.0,CARA +2023-10-02 10:11:00,1.63,1.63,1.63,1.63,5220.0,CARA +2023-10-02 10:10:00,1.635,1.635,1.635,1.635,510.0,CARA +2023-10-02 10:08:00,1.65,1.65,1.635,1.639,5175.0,CARA +2023-10-02 10:06:00,1.655,1.655,1.655,1.655,210.0,CARA +2023-10-02 10:05:00,1.655,1.655,1.655,1.655,201.0,CARA +2023-10-02 10:04:00,1.66,1.66,1.66,1.66,100.0,CARA +2023-10-02 10:03:00,1.66,1.66,1.66,1.66,308.0,CARA +2023-10-02 10:02:00,1.66,1.66,1.66,1.66,120.0,CARA +2023-10-02 10:01:00,1.66,1.66,1.66,1.66,307.0,CARA +2023-10-02 09:59:00,1.66,1.66,1.655,1.66,520.0,CARA +2023-10-02 09:58:00,1.66,1.66,1.66,1.66,126.0,CARA +2023-10-02 09:56:00,1.655,1.655,1.655,1.655,111.0,CARA +2023-10-02 09:55:00,1.655,1.655,1.655,1.655,155.0,CARA +2023-10-02 09:53:00,1.65,1.65,1.65,1.65,3764.0,CARA +2023-10-02 09:51:00,1.65,1.65,1.65,1.65,3264.0,CARA +2023-10-02 09:50:00,1.659,1.659,1.65,1.65,10120.0,CARA +2023-10-02 09:48:00,1.655,1.655,1.655,1.655,175.0,CARA +2023-10-02 09:45:00,1.675,1.675,1.66,1.66,7205.0,CARA +2023-10-02 09:44:00,1.67,1.675,1.67,1.675,702.0,CARA +2023-10-02 09:43:00,1.66,1.67,1.66,1.67,5403.0,CARA +2023-10-02 09:42:00,1.66,1.67,1.66,1.66,7840.0,CARA +2023-10-02 09:41:00,1.66,1.66,1.66,1.66,101.0,CARA +2023-10-02 09:40:00,1.658,1.66,1.658,1.66,472.0,CARA +2023-10-02 09:39:00,1.66,1.66,1.66,1.66,344.0,CARA +2023-10-02 09:38:00,1.655,1.655,1.655,1.655,206.0,CARA +2023-10-02 09:36:00,1.665,1.665,1.665,1.665,1007.0,CARA +2023-10-02 09:35:00,1.65,1.66,1.65,1.66,4967.0,CARA +2023-10-02 09:34:00,1.65,1.65,1.65,1.65,120.0,CARA +2023-10-02 09:33:00,1.648,1.65,1.645,1.65,622.0,CARA +2023-10-02 09:32:00,1.64,1.64,1.64,1.64,639.0,CARA +2023-10-02 09:31:00,1.655,1.655,1.655,1.655,500.0,CARA +2023-10-02 09:30:00,1.66,1.66,1.65,1.65,2288.0,CARA +2023-10-02 08:00:00,1.68,1.68,1.68,1.68,2.0,CARA +2023-10-02 07:07:00,1.67,1.67,1.67,1.67,40.0,CARA +2023-10-02 05:26:00,1.61,1.61,1.61,1.61,130.0,CARA +2023-10-02 05:25:00,1.65,1.65,1.64,1.64,7.0,CARA +2023-10-02 05:11:00,1.68,1.68,1.68,1.68,1.0,CARA +2023-09-29 19:55:00,1.7,1.71,1.7,1.71,50.0,CARA +2023-09-29 19:53:00,1.62,1.62,1.62,1.62,200.0,CARA +2023-09-29 19:06:00,1.66,1.66,1.61,1.61,500.0,CARA +2023-09-29 18:06:00,1.68,1.68,1.68,1.68,21.0,CARA +2023-09-29 17:35:00,1.65,1.65,1.65,1.65,1.0,CARA +2023-09-29 17:12:00,1.61,1.61,1.61,1.61,35.0,CARA +2023-09-29 17:09:00,1.61,1.61,1.61,1.61,5.0,CARA +2023-09-29 16:59:00,1.68,1.68,1.68,1.68,119.0,CARA +2023-09-29 16:27:00,1.68,1.68,1.68,1.68,8.0,CARA +2023-09-29 16:20:00,1.68,1.68,1.68,1.68,100.0,CARA +2023-09-29 16:18:00,1.68,1.68,1.68,1.68,6.0,CARA +2023-09-29 16:03:00,1.68,1.68,1.68,1.68,941.0,CARA +2023-09-29 16:02:00,1.68,1.68,1.68,1.68,4442.0,CARA +2023-09-29 16:00:00,1.68,1.68,1.68,1.68,49555.0,CARA +2023-09-29 15:59:00,1.685,1.69,1.68,1.68,8649.0,CARA +2023-09-29 15:58:00,1.695,1.7,1.685,1.685,16827.0,CARA +2023-09-29 15:57:00,1.695,1.699,1.695,1.695,2975.0,CARA +2023-09-29 15:56:00,1.7,1.7,1.69,1.7,1286.0,CARA +2023-09-29 15:55:00,1.705,1.705,1.695,1.695,8762.0,CARA +2023-09-29 15:54:00,1.705,1.71,1.705,1.705,608.0,CARA +2023-09-29 15:53:00,1.7,1.71,1.7,1.71,2960.0,CARA +2023-09-29 15:52:00,1.7,1.7,1.695,1.7,4072.0,CARA +2023-09-29 15:51:00,1.7,1.7,1.7,1.7,1751.0,CARA +2023-09-29 15:50:00,1.7,1.7,1.7,1.7,485.0,CARA +2023-09-29 15:49:00,1.698,1.698,1.697,1.697,736.0,CARA +2023-09-29 15:48:00,1.695,1.695,1.695,1.695,234.0,CARA +2023-09-29 15:47:00,1.695,1.695,1.695,1.695,409.0,CARA +2023-09-29 15:45:00,1.69,1.69,1.69,1.69,2095.0,CARA +2023-09-29 15:44:00,1.69,1.69,1.69,1.69,1782.0,CARA +2023-09-29 15:43:00,1.685,1.69,1.685,1.685,4293.0,CARA +2023-09-29 15:42:00,1.685,1.69,1.685,1.69,780.0,CARA +2023-09-29 15:41:00,1.69,1.69,1.68,1.68,2330.0,CARA +2023-09-29 15:40:00,1.695,1.695,1.695,1.695,179.0,CARA +2023-09-29 15:39:00,1.69,1.69,1.69,1.69,249.0,CARA +2023-09-29 15:38:00,1.695,1.695,1.695,1.695,102.0,CARA +2023-09-29 15:35:00,1.695,1.695,1.695,1.695,531.0,CARA +2023-09-29 15:34:00,1.701,1.701,1.699,1.699,5159.0,CARA +2023-09-29 15:32:00,1.705,1.705,1.705,1.705,232.0,CARA +2023-09-29 15:31:00,1.705,1.71,1.705,1.71,515.0,CARA +2023-09-29 15:29:00,1.705,1.705,1.705,1.705,188.0,CARA +2023-09-29 15:27:00,1.705,1.705,1.705,1.705,245.0,CARA +2023-09-29 15:26:00,1.7,1.7,1.7,1.7,189.0,CARA +2023-09-29 15:23:00,1.705,1.705,1.705,1.705,188.0,CARA +2023-09-29 15:22:00,1.71,1.71,1.71,1.71,1176.0,CARA +2023-09-29 15:18:00,1.705,1.705,1.705,1.705,333.0,CARA +2023-09-29 15:17:00,1.7,1.705,1.7,1.705,4351.0,CARA +2023-09-29 15:16:00,1.7,1.7,1.7,1.7,541.0,CARA +2023-09-29 15:15:00,1.695,1.7,1.695,1.695,789.0,CARA +2023-09-29 15:14:00,1.7,1.7,1.7,1.7,717.0,CARA +2023-09-29 15:13:00,1.7,1.7,1.7,1.7,564.0,CARA +2023-09-29 15:12:00,1.7,1.7,1.699,1.699,1272.0,CARA +2023-09-29 15:11:00,1.7,1.7,1.7,1.7,589.0,CARA +2023-09-29 15:08:00,1.695,1.7,1.695,1.7,1528.0,CARA +2023-09-29 15:07:00,1.69,1.69,1.69,1.69,103.0,CARA +2023-09-29 15:06:00,1.69,1.69,1.69,1.69,1434.0,CARA +2023-09-29 15:05:00,1.695,1.695,1.69,1.69,400.0,CARA +2023-09-29 15:04:00,1.69,1.695,1.69,1.69,1284.0,CARA +2023-09-29 15:03:00,1.7,1.7,1.69,1.69,2329.0,CARA +2023-09-29 15:02:00,1.7,1.7,1.7,1.7,849.0,CARA +2023-09-29 15:01:00,1.71,1.71,1.7,1.705,5395.0,CARA +2023-09-29 14:59:00,1.719,1.719,1.719,1.719,144.0,CARA +2023-09-29 14:58:00,1.71,1.715,1.71,1.715,355.0,CARA +2023-09-29 14:57:00,1.71,1.715,1.71,1.71,2996.0,CARA +2023-09-29 14:56:00,1.71,1.71,1.71,1.71,920.0,CARA +2023-09-29 14:55:00,1.705,1.705,1.705,1.705,447.0,CARA +2023-09-29 14:54:00,1.705,1.705,1.705,1.705,188.0,CARA +2023-09-29 14:48:00,1.71,1.71,1.71,1.71,100.0,CARA +2023-09-29 14:46:00,1.7,1.7,1.7,1.7,100.0,CARA +2023-09-29 14:41:00,1.705,1.705,1.705,1.705,225.0,CARA +2023-09-29 14:39:00,1.705,1.705,1.705,1.705,1000.0,CARA +2023-09-29 14:37:00,1.705,1.705,1.705,1.705,698.0,CARA +2023-09-29 14:35:00,1.7,1.7,1.7,1.7,135.0,CARA +2023-09-29 14:30:00,1.705,1.705,1.705,1.705,140.0,CARA +2023-09-29 14:29:00,1.705,1.705,1.705,1.705,1000.0,CARA +2023-09-29 14:24:00,1.71,1.715,1.7,1.7,5615.0,CARA +2023-09-29 14:16:00,1.705,1.705,1.705,1.705,137.0,CARA +2023-09-29 14:14:00,1.705,1.705,1.705,1.705,203.0,CARA +2023-09-29 14:12:00,1.7,1.71,1.7,1.705,4296.0,CARA +2023-09-29 14:11:00,1.695,1.7,1.695,1.7,6872.0,CARA +2023-09-29 14:10:00,1.7,1.7,1.695,1.7,10971.0,CARA +2023-09-29 14:09:00,1.695,1.7,1.695,1.698,3518.0,CARA +2023-09-29 14:06:00,1.695,1.695,1.69,1.69,400.0,CARA +2023-09-29 14:04:00,1.695,1.695,1.695,1.695,700.0,CARA +2023-09-29 14:03:00,1.695,1.695,1.695,1.695,188.0,CARA +2023-09-29 14:02:00,1.691,1.691,1.691,1.691,800.0,CARA +2023-09-29 13:58:00,1.69,1.69,1.69,1.69,100.0,CARA +2023-09-29 13:56:00,1.695,1.695,1.694,1.694,1656.0,CARA +2023-09-29 13:52:00,1.7,1.7,1.7,1.7,4273.0,CARA +2023-09-29 13:50:00,1.709,1.709,1.709,1.709,1134.0,CARA +2023-09-29 13:48:00,1.7,1.7,1.7,1.7,5326.0,CARA +2023-09-29 13:46:00,1.695,1.695,1.695,1.695,182.0,CARA +2023-09-29 13:41:00,1.7,1.7,1.695,1.7,2249.0,CARA +2023-09-29 13:37:00,1.691,1.691,1.691,1.691,960.0,CARA +2023-09-29 13:32:00,1.69,1.69,1.69,1.69,3098.0,CARA +2023-09-29 13:30:00,1.685,1.685,1.685,1.685,116.0,CARA +2023-09-29 13:22:00,1.67,1.68,1.67,1.68,11355.0,CARA +2023-09-29 13:19:00,1.675,1.675,1.675,1.675,100.0,CARA +2023-09-29 13:06:00,1.68,1.68,1.68,1.68,1137.0,CARA +2023-09-29 13:03:00,1.68,1.68,1.68,1.68,3106.0,CARA +2023-09-29 13:02:00,1.68,1.68,1.68,1.68,948.0,CARA +2023-09-29 13:01:00,1.699,1.699,1.69,1.69,2186.0,CARA +2023-09-29 13:00:00,1.7,1.7,1.7,1.7,1447.0,CARA +2023-09-29 12:59:00,1.693,1.693,1.693,1.693,600.0,CARA +2023-09-29 12:58:00,1.69,1.69,1.69,1.69,100.0,CARA +2023-09-29 12:57:00,1.688,1.69,1.685,1.685,2943.0,CARA +2023-09-29 12:53:00,1.69,1.69,1.68,1.69,9132.0,CARA +2023-09-29 12:52:00,1.7,1.7,1.7,1.7,5091.0,CARA +2023-09-29 12:49:00,1.705,1.71,1.705,1.71,281.0,CARA +2023-09-29 12:48:00,1.71,1.71,1.71,1.71,144.0,CARA +2023-09-29 12:47:00,1.705,1.705,1.702,1.702,486.0,CARA +2023-09-29 12:40:00,1.705,1.71,1.705,1.71,206.0,CARA +2023-09-29 12:39:00,1.702,1.71,1.702,1.71,378.0,CARA +2023-09-29 12:38:00,1.71,1.71,1.71,1.71,346.0,CARA +2023-09-29 12:37:00,1.695,1.71,1.695,1.71,2151.0,CARA +2023-09-29 12:36:00,1.7,1.7,1.7,1.7,825.0,CARA +2023-09-29 12:35:00,1.7,1.7,1.695,1.699,1540.0,CARA +2023-09-29 12:32:00,1.695,1.695,1.695,1.695,280.0,CARA +2023-09-29 12:31:00,1.695,1.695,1.695,1.695,320.0,CARA +2023-09-29 12:26:00,1.695,1.695,1.695,1.695,1084.0,CARA +2023-09-29 12:22:00,1.695,1.695,1.695,1.695,240.0,CARA +2023-09-29 12:21:00,1.69,1.7,1.69,1.695,3144.0,CARA +2023-09-29 12:20:00,1.685,1.69,1.685,1.69,1049.0,CARA +2023-09-29 12:18:00,1.685,1.685,1.685,1.685,140.0,CARA +2023-09-29 12:17:00,1.685,1.685,1.685,1.685,1046.0,CARA +2023-09-29 12:15:00,1.68,1.68,1.68,1.68,230.0,CARA +2023-09-29 12:08:00,1.684,1.684,1.684,1.684,1244.0,CARA +2023-09-29 12:07:00,1.68,1.68,1.68,1.68,100.0,CARA +2023-09-29 12:03:00,1.685,1.689,1.685,1.689,1310.0,CARA +2023-09-29 12:02:00,1.685,1.685,1.685,1.685,197.0,CARA +2023-09-29 12:01:00,1.675,1.69,1.675,1.68,5894.0,CARA +2023-09-29 11:59:00,1.675,1.675,1.675,1.675,100.0,CARA +2023-09-29 11:56:00,1.675,1.675,1.675,1.675,100.0,CARA +2023-09-29 11:53:00,1.67,1.67,1.67,1.67,100.0,CARA +2023-09-29 11:51:00,1.67,1.67,1.67,1.67,200.0,CARA +2023-09-29 11:49:00,1.67,1.67,1.67,1.67,2729.0,CARA +2023-09-29 11:44:00,1.67,1.67,1.67,1.67,130.0,CARA +2023-09-29 11:42:00,1.678,1.678,1.678,1.678,184.0,CARA +2023-09-29 11:41:00,1.67,1.67,1.67,1.67,200.0,CARA +2023-09-29 11:39:00,1.675,1.675,1.675,1.675,710.0,CARA +2023-09-29 11:38:00,1.67,1.67,1.67,1.67,200.0,CARA +2023-09-29 11:37:00,1.67,1.67,1.67,1.67,445.0,CARA +2023-09-29 11:36:00,1.67,1.67,1.67,1.67,100.0,CARA +2023-09-29 11:35:00,1.675,1.679,1.67,1.67,6601.0,CARA +2023-09-29 11:34:00,1.68,1.68,1.675,1.678,1581.0,CARA +2023-09-29 11:33:00,1.7,1.7,1.685,1.685,12170.0,CARA +2023-09-29 11:31:00,1.695,1.695,1.695,1.695,445.0,CARA +2023-09-29 11:30:00,1.7,1.7,1.7,1.7,3327.0,CARA +2023-09-29 11:25:00,1.701,1.701,1.7,1.7,678.0,CARA +2023-09-29 11:24:00,1.7,1.7,1.7,1.7,200.0,CARA +2023-09-29 11:14:00,1.7,1.71,1.7,1.705,1400.0,CARA +2023-09-29 11:13:00,1.705,1.705,1.705,1.705,100.0,CARA +2023-09-29 11:11:00,1.705,1.705,1.705,1.705,150.0,CARA +2023-09-29 11:06:00,1.71,1.71,1.71,1.71,270.0,CARA +2023-09-29 11:02:00,1.7,1.7,1.7,1.7,204.0,CARA +2023-09-29 11:01:00,1.71,1.71,1.71,1.71,2206.0,CARA +2023-09-29 11:00:00,1.71,1.71,1.71,1.71,2082.0,CARA +2023-09-29 10:59:00,1.715,1.715,1.715,1.715,195.0,CARA +2023-09-29 10:56:00,1.715,1.715,1.715,1.715,1706.0,CARA +2023-09-29 10:54:00,1.705,1.71,1.705,1.71,3795.0,CARA +2023-09-29 10:53:00,1.7,1.7,1.7,1.7,100.0,CARA +2023-09-29 10:52:00,1.7,1.7,1.7,1.7,200.0,CARA +2023-09-29 10:51:00,1.719,1.719,1.705,1.705,3972.0,CARA +2023-09-29 10:50:00,1.712,1.712,1.712,1.712,536.0,CARA +2023-09-29 10:49:00,1.711,1.711,1.711,1.711,3000.0,CARA +2023-09-29 10:48:00,1.715,1.715,1.715,1.715,137.0,CARA +2023-09-29 10:47:00,1.71,1.71,1.71,1.71,1201.0,CARA +2023-09-29 10:46:00,1.71,1.71,1.7,1.7,11393.0,CARA +2023-09-29 10:44:00,1.712,1.712,1.712,1.712,316.0,CARA +2023-09-29 10:43:00,1.709,1.71,1.709,1.71,2267.0,CARA +2023-09-29 10:40:00,1.709,1.709,1.709,1.709,1050.0,CARA +2023-09-29 10:38:00,1.7,1.7,1.7,1.7,1612.0,CARA +2023-09-29 10:37:00,1.7,1.7,1.695,1.695,4943.0,CARA +2023-09-29 10:35:00,1.709,1.709,1.701,1.701,1100.0,CARA +2023-09-29 10:34:00,1.71,1.71,1.708,1.708,1000.0,CARA +2023-09-29 10:32:00,1.7,1.704,1.7,1.7,990.0,CARA +2023-09-29 10:31:00,1.695,1.71,1.695,1.71,4023.0,CARA +2023-09-29 10:30:00,1.695,1.695,1.695,1.695,354.0,CARA +2023-09-29 10:29:00,1.695,1.7,1.69,1.695,10501.0,CARA +2023-09-29 10:27:00,1.69,1.69,1.69,1.69,206.0,CARA +2023-09-29 10:21:00,1.7,1.7,1.695,1.7,4640.0,CARA +2023-09-29 10:18:00,1.702,1.702,1.702,1.702,173.0,CARA +2023-09-29 10:15:00,1.703,1.703,1.703,1.703,200.0,CARA +2023-09-29 10:13:00,1.705,1.705,1.7,1.7,316.0,CARA +2023-09-29 10:08:00,1.7,1.71,1.7,1.705,450.0,CARA +2023-09-29 10:06:00,1.7,1.7,1.699,1.7,1678.0,CARA +2023-09-29 10:05:00,1.715,1.72,1.7,1.7,22441.0,CARA +2023-09-29 10:01:00,1.72,1.72,1.72,1.72,834.0,CARA +2023-09-29 10:00:00,1.72,1.725,1.72,1.725,448.0,CARA +2023-09-29 09:59:00,1.735,1.74,1.72,1.722,7782.0,CARA +2023-09-29 09:58:00,1.729,1.73,1.729,1.73,748.0,CARA +2023-09-29 09:57:00,1.705,1.71,1.705,1.71,3517.0,CARA +2023-09-29 09:56:00,1.705,1.705,1.7,1.7,600.0,CARA +2023-09-29 09:53:00,1.71,1.71,1.702,1.702,3512.0,CARA +2023-09-29 09:51:00,1.71,1.71,1.71,1.71,200.0,CARA +2023-09-29 09:48:00,1.732,1.732,1.715,1.715,4150.0,CARA +2023-09-29 09:47:00,1.71,1.73,1.71,1.73,2570.0,CARA +2023-09-29 09:45:00,1.72,1.72,1.705,1.709,1561.0,CARA +2023-09-29 09:41:00,1.72,1.737,1.72,1.737,5911.0,CARA +2023-09-29 09:40:00,1.72,1.72,1.72,1.72,2803.0,CARA +2023-09-29 09:39:00,1.719,1.72,1.719,1.72,1376.0,CARA +2023-09-29 09:36:00,1.72,1.72,1.71,1.71,3658.0,CARA +2023-09-29 09:35:00,1.72,1.725,1.72,1.725,1342.0,CARA +2023-09-29 09:32:00,1.7,1.71,1.7,1.71,1148.0,CARA +2023-09-29 09:31:00,1.68,1.692,1.68,1.692,836.0,CARA +2023-09-29 09:30:00,1.69,1.69,1.69,1.69,1125.0,CARA +2023-09-29 08:57:00,1.67,1.67,1.67,1.67,4.0,CARA +2023-09-29 08:32:00,1.7,1.7,1.7,1.7,2.0,CARA +2023-09-29 08:07:00,1.68,1.68,1.66,1.66,100.0,CARA +2023-09-29 08:05:00,1.68,1.68,1.68,1.68,33.0,CARA +2023-09-29 08:02:00,1.67,1.68,1.65,1.67,1504.0,CARA +2023-09-29 08:01:00,1.67,1.68,1.67,1.68,310.0,CARA +2023-09-29 08:00:00,1.7,1.7,1.7,1.7,527.0,CARA +2023-09-29 07:59:00,1.7,1.7,1.7,1.7,8.0,CARA +2023-09-29 07:55:00,1.7,1.7,1.7,1.7,2.0,CARA +2023-09-29 06:57:00,1.69,1.69,1.69,1.69,1.0,CARA +2023-09-29 04:26:00,1.65,1.65,1.65,1.65,3.0,CARA diff --git a/data/CARE_2023_10_21.csv b/data/CARE_2023_10_21.csv new file mode 100644 index 000000000..f063b4205 --- /dev/null +++ b/data/CARE_2023_10_21.csv @@ -0,0 +1,1271 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 16:02:00,10.96,10.96,10.96,10.96,330.0,CARE +2023-10-20 16:01:00,10.96,10.96,10.96,10.96,1796.0,CARE +2023-10-20 16:00:00,10.96,10.96,10.96,10.96,25142.0,CARE +2023-10-20 15:59:00,10.95,10.96,10.94,10.96,2062.0,CARE +2023-10-20 15:57:00,10.95,10.95,10.95,10.95,140.0,CARE +2023-10-20 15:50:00,10.98,10.98,10.98,10.98,277.0,CARE +2023-10-20 15:49:00,10.99,10.995,10.99,10.995,275.0,CARE +2023-10-20 15:48:00,10.99,10.99,10.99,10.99,251.0,CARE +2023-10-20 15:47:00,10.98,10.98,10.98,10.98,424.0,CARE +2023-10-20 15:43:00,10.995,11.0,10.995,11.0,350.0,CARE +2023-10-20 15:29:00,11.008,11.008,11.008,11.008,500.0,CARE +2023-10-20 15:28:00,11.01,11.01,11.0,11.0,609.0,CARE +2023-10-20 15:23:00,11.035,11.035,11.035,11.035,218.0,CARE +2023-10-20 15:20:00,11.069,11.069,11.05,11.05,1008.0,CARE +2023-10-20 14:55:00,11.03,11.04,11.03,11.04,442.0,CARE +2023-10-20 14:34:00,11.03,11.03,11.03,11.03,176.0,CARE +2023-10-20 14:23:00,11.025,11.025,11.025,11.025,406.0,CARE +2023-10-20 14:15:00,11.035,11.035,11.035,11.035,100.0,CARE +2023-10-20 14:14:00,11.01,11.01,11.01,11.01,100.0,CARE +2023-10-20 14:12:00,11.05,11.05,11.05,11.05,313.0,CARE +2023-10-20 14:06:00,11.088,11.088,11.088,11.088,116.0,CARE +2023-10-20 14:03:00,11.09,11.09,11.09,11.09,142.0,CARE +2023-10-20 13:58:00,11.08,11.08,11.08,11.08,106.0,CARE +2023-10-20 13:57:00,11.08,11.09,11.08,11.09,313.0,CARE +2023-10-20 13:49:00,11.08,11.08,11.08,11.08,100.0,CARE +2023-10-20 13:48:00,11.08,11.08,11.08,11.08,100.0,CARE +2023-10-20 13:41:00,11.11,11.11,11.08,11.08,533.0,CARE +2023-10-20 13:40:00,11.11,11.11,11.11,11.11,100.0,CARE +2023-10-20 13:24:00,11.152,11.152,11.15,11.15,267.0,CARE +2023-10-20 13:18:00,11.12,11.14,11.12,11.14,530.0,CARE +2023-10-20 13:17:00,11.12,11.13,11.12,11.13,1140.0,CARE +2023-10-20 13:16:00,11.12,11.12,11.12,11.12,102.0,CARE +2023-10-20 13:10:00,11.1,11.1,11.1,11.1,100.0,CARE +2023-10-20 13:09:00,11.1,11.12,11.1,11.12,200.0,CARE +2023-10-20 13:06:00,11.07,11.07,11.07,11.07,101.0,CARE +2023-10-20 13:01:00,11.08,11.08,11.08,11.08,101.0,CARE +2023-10-20 12:57:00,11.08,11.08,11.08,11.08,100.0,CARE +2023-10-20 12:49:00,11.105,11.105,11.105,11.105,100.0,CARE +2023-10-20 12:48:00,11.13,11.13,11.13,11.13,100.0,CARE +2023-10-20 12:41:00,11.08,11.08,11.08,11.08,101.0,CARE +2023-10-20 12:40:00,11.1,11.1,11.1,11.1,100.0,CARE +2023-10-20 12:22:00,11.08,11.085,11.08,11.085,636.0,CARE +2023-10-20 12:15:00,11.07,11.07,11.07,11.07,313.0,CARE +2023-10-20 12:14:00,11.1,11.1,11.1,11.1,100.0,CARE +2023-10-20 12:08:00,11.1,11.11,11.1,11.11,322.0,CARE +2023-10-20 12:05:00,11.13,11.13,11.13,11.13,101.0,CARE +2023-10-20 11:48:00,11.13,11.14,11.13,11.14,1347.0,CARE +2023-10-20 11:17:00,11.17,11.17,11.17,11.17,100.0,CARE +2023-10-20 11:15:00,11.14,11.14,11.14,11.14,100.0,CARE +2023-10-20 11:09:00,11.175,11.175,11.175,11.175,100.0,CARE +2023-10-20 11:04:00,11.19,11.19,11.19,11.19,342.0,CARE +2023-10-20 11:03:00,11.19,11.19,11.19,11.19,100.0,CARE +2023-10-20 11:02:00,11.19,11.19,11.19,11.19,100.0,CARE +2023-10-20 11:00:00,11.21,11.23,11.21,11.23,643.0,CARE +2023-10-20 10:49:00,11.23,11.23,11.23,11.23,629.0,CARE +2023-10-20 10:36:00,11.22,11.22,11.22,11.22,436.0,CARE +2023-10-20 09:53:00,11.34,11.34,11.34,11.34,114.0,CARE +2023-10-20 09:46:00,11.25,11.25,11.25,11.25,105.0,CARE +2023-10-20 09:44:00,11.26,11.26,11.26,11.26,101.0,CARE +2023-10-20 09:30:00,11.39,11.39,11.39,11.39,8069.0,CARE +2023-10-19 16:01:00,11.37,11.37,11.37,11.37,1353.0,CARE +2023-10-19 16:00:00,11.39,11.39,11.37,11.37,19405.0,CARE +2023-10-19 15:59:00,11.39,11.4,11.39,11.39,1822.0,CARE +2023-10-19 15:50:00,11.395,11.395,11.39,11.39,338.0,CARE +2023-10-19 15:48:00,11.37,11.4,11.37,11.4,582.0,CARE +2023-10-19 15:44:00,11.36,11.36,11.35,11.36,1126.0,CARE +2023-10-19 15:43:00,11.37,11.37,11.37,11.37,109.0,CARE +2023-10-19 15:39:00,11.38,11.38,11.38,11.38,449.0,CARE +2023-10-19 15:33:00,11.395,11.395,11.39,11.39,370.0,CARE +2023-10-19 15:32:00,11.395,11.4,11.39,11.4,594.0,CARE +2023-10-19 15:27:00,11.4,11.4,11.4,11.4,202.0,CARE +2023-10-19 15:17:00,11.39,11.39,11.39,11.39,100.0,CARE +2023-10-19 15:16:00,11.39,11.39,11.39,11.39,100.0,CARE +2023-10-19 15:13:00,11.399,11.399,11.399,11.399,201.0,CARE +2023-10-19 15:10:00,11.395,11.395,11.395,11.395,100.0,CARE +2023-10-19 15:08:00,11.39,11.39,11.39,11.39,305.0,CARE +2023-10-19 15:03:00,11.36,11.37,11.35,11.37,2511.0,CARE +2023-10-19 14:36:00,11.43,11.43,11.43,11.43,100.0,CARE +2023-10-19 14:33:00,11.41,11.41,11.41,11.41,544.0,CARE +2023-10-19 14:20:00,11.41,11.41,11.41,11.41,677.0,CARE +2023-10-19 14:14:00,11.411,11.411,11.411,11.411,101.0,CARE +2023-10-19 14:11:00,11.45,11.45,11.45,11.45,351.0,CARE +2023-10-19 13:36:00,11.49,11.49,11.49,11.49,100.0,CARE +2023-10-19 13:32:00,11.49,11.49,11.49,11.49,100.0,CARE +2023-10-19 12:55:00,11.48,11.48,11.48,11.48,200.0,CARE +2023-10-19 12:41:00,11.41,11.41,11.41,11.41,128.0,CARE +2023-10-19 12:24:00,11.56,11.56,11.56,11.56,120.0,CARE +2023-10-19 12:19:00,11.56,11.56,11.49,11.54,4289.0,CARE +2023-10-19 12:18:00,11.54,11.54,11.54,11.54,262.0,CARE +2023-10-19 12:13:00,11.505,11.505,11.505,11.505,123.0,CARE +2023-10-19 12:04:00,11.505,11.505,11.505,11.505,110.0,CARE +2023-10-19 11:56:00,11.45,11.45,11.45,11.45,130.0,CARE +2023-10-19 11:20:00,11.49,11.49,11.44,11.465,1355.0,CARE +2023-10-19 11:09:00,11.5,11.5,11.5,11.5,273.0,CARE +2023-10-19 11:08:00,11.49,11.49,11.49,11.49,101.0,CARE +2023-10-19 11:07:00,11.5,11.5,11.5,11.5,140.0,CARE +2023-10-19 10:48:00,11.42,11.42,11.42,11.42,268.0,CARE +2023-10-19 10:41:00,11.35,11.4,11.35,11.385,4490.0,CARE +2023-10-19 10:35:00,11.401,11.401,11.401,11.401,161.0,CARE +2023-10-19 09:54:00,11.31,11.35,11.31,11.35,635.0,CARE +2023-10-19 09:33:00,11.35,11.35,11.35,11.35,443.0,CARE +2023-10-19 09:30:00,11.35,11.35,11.35,11.35,57.0,CARE +2023-10-18 16:01:00,11.35,11.35,11.35,11.35,1126.0,CARE +2023-10-18 16:00:00,11.32,11.35,11.32,11.35,22451.0,CARE +2023-10-18 15:59:00,11.31,11.35,11.31,11.32,1292.0,CARE +2023-10-18 15:56:00,11.32,11.32,11.32,11.32,145.0,CARE +2023-10-18 15:54:00,11.31,11.31,11.31,11.31,189.0,CARE +2023-10-18 15:50:00,11.33,11.33,11.33,11.33,521.0,CARE +2023-10-18 15:46:00,11.315,11.315,11.315,11.315,202.0,CARE +2023-10-18 15:43:00,11.34,11.34,11.31,11.31,1471.0,CARE +2023-10-18 15:27:00,11.36,11.36,11.36,11.36,310.0,CARE +2023-10-18 15:22:00,11.38,11.38,11.38,11.38,1298.0,CARE +2023-10-18 15:21:00,11.39,11.39,11.37,11.37,652.0,CARE +2023-10-18 15:00:00,11.43,11.444,11.42,11.435,1354.0,CARE +2023-10-18 14:53:00,11.48,11.48,11.46,11.46,686.0,CARE +2023-10-18 14:36:00,11.5,11.5,11.49,11.49,371.0,CARE +2023-10-18 13:57:00,11.5,11.52,11.5,11.52,654.0,CARE +2023-10-18 13:29:00,11.522,11.522,11.522,11.522,231.0,CARE +2023-10-18 13:17:00,11.51,11.52,11.51,11.52,228.0,CARE +2023-10-18 13:01:00,11.49,11.49,11.49,11.49,414.0,CARE +2023-10-18 12:53:00,11.47,11.47,11.47,11.47,345.0,CARE +2023-10-18 12:33:00,11.47,11.47,11.47,11.47,375.0,CARE +2023-10-18 12:21:00,11.41,11.42,11.41,11.42,876.0,CARE +2023-10-18 11:47:00,11.49,11.49,11.49,11.49,302.0,CARE +2023-10-18 11:36:00,11.58,11.58,11.57,11.58,467.0,CARE +2023-10-18 11:26:00,11.62,11.62,11.62,11.62,121.0,CARE +2023-10-18 11:17:00,11.61,11.61,11.6,11.6,2471.0,CARE +2023-10-18 11:14:00,11.6,11.6,11.6,11.6,110.0,CARE +2023-10-18 11:08:00,11.57,11.57,11.57,11.57,1296.0,CARE +2023-10-18 10:53:00,11.565,11.565,11.565,11.565,127.0,CARE +2023-10-18 10:51:00,11.595,11.595,11.595,11.595,222.0,CARE +2023-10-18 10:37:00,11.62,11.62,11.62,11.62,100.0,CARE +2023-10-18 10:31:00,11.609,11.609,11.609,11.609,208.0,CARE +2023-10-18 10:29:00,11.605,11.605,11.57,11.6,1218.0,CARE +2023-10-18 10:14:00,11.56,11.56,11.525,11.56,302.0,CARE +2023-10-18 10:05:00,11.49,11.5,11.49,11.5,351.0,CARE +2023-10-18 09:56:00,11.49,11.49,11.49,11.49,101.0,CARE +2023-10-18 09:55:00,11.425,11.425,11.425,11.425,597.0,CARE +2023-10-18 09:52:00,11.5,11.5,11.5,11.5,436.0,CARE +2023-10-18 09:30:00,11.56,11.56,11.56,11.56,199.0,CARE +2023-10-17 16:20:00,11.67,11.67,11.67,11.67,88.0,CARE +2023-10-17 16:01:00,11.67,11.67,11.67,11.67,265.0,CARE +2023-10-17 16:00:00,11.71,11.71,11.67,11.67,34956.0,CARE +2023-10-17 15:59:00,11.68,11.71,11.675,11.71,5201.0,CARE +2023-10-17 15:58:00,11.675,11.68,11.673,11.675,905.0,CARE +2023-10-17 15:57:00,11.68,11.68,11.67,11.675,2340.0,CARE +2023-10-17 15:56:00,11.67,11.67,11.66,11.67,1941.0,CARE +2023-10-17 15:55:00,11.68,11.68,11.67,11.67,793.0,CARE +2023-10-17 15:54:00,11.685,11.69,11.685,11.69,433.0,CARE +2023-10-17 15:53:00,11.68,11.68,11.68,11.68,223.0,CARE +2023-10-17 15:52:00,11.68,11.68,11.67,11.68,370.0,CARE +2023-10-17 15:51:00,11.68,11.68,11.68,11.68,660.0,CARE +2023-10-17 15:50:00,11.69,11.71,11.69,11.7,2967.0,CARE +2023-10-17 15:49:00,11.67,11.67,11.67,11.67,1244.0,CARE +2023-10-17 15:48:00,11.69,11.69,11.69,11.69,201.0,CARE +2023-10-17 15:47:00,11.69,11.69,11.69,11.69,106.0,CARE +2023-10-17 15:46:00,11.69,11.69,11.67,11.69,1466.0,CARE +2023-10-17 15:44:00,11.71,11.71,11.71,11.71,245.0,CARE +2023-10-17 15:43:00,11.69,11.69,11.69,11.69,1123.0,CARE +2023-10-17 15:42:00,11.69,11.7,11.69,11.7,2147.0,CARE +2023-10-17 15:41:00,11.695,11.695,11.695,11.695,232.0,CARE +2023-10-17 15:40:00,11.69,11.7,11.69,11.7,435.0,CARE +2023-10-17 15:39:00,11.69,11.69,11.69,11.69,162.0,CARE +2023-10-17 15:38:00,11.7,11.7,11.7,11.7,171.0,CARE +2023-10-17 15:37:00,11.68,11.69,11.68,11.69,1929.0,CARE +2023-10-17 15:35:00,11.68,11.69,11.68,11.689,668.0,CARE +2023-10-17 15:33:00,11.69,11.69,11.675,11.675,474.0,CARE +2023-10-17 15:29:00,11.615,11.69,11.615,11.69,5452.0,CARE +2023-10-17 15:28:00,11.615,11.615,11.608,11.608,730.0,CARE +2023-10-17 15:26:00,11.61,11.63,11.59,11.59,914.0,CARE +2023-10-17 15:24:00,11.62,11.62,11.62,11.62,945.0,CARE +2023-10-17 15:23:00,11.61,11.61,11.61,11.61,372.0,CARE +2023-10-17 15:22:00,11.59,11.59,11.59,11.59,700.0,CARE +2023-10-17 15:20:00,11.59,11.59,11.59,11.59,500.0,CARE +2023-10-17 15:19:00,11.6,11.6,11.6,11.6,526.0,CARE +2023-10-17 15:18:00,11.59,11.61,11.59,11.61,868.0,CARE +2023-10-17 15:17:00,11.62,11.63,11.59,11.61,868.0,CARE +2023-10-17 15:16:00,11.62,11.62,11.62,11.62,106.0,CARE +2023-10-17 15:15:00,11.62,11.62,11.62,11.62,500.0,CARE +2023-10-17 15:14:00,11.64,11.65,11.64,11.64,489.0,CARE +2023-10-17 15:12:00,11.68,11.68,11.66,11.66,811.0,CARE +2023-10-17 14:57:00,11.675,11.675,11.65,11.65,449.0,CARE +2023-10-17 14:54:00,11.69,11.69,11.69,11.69,432.0,CARE +2023-10-17 14:49:00,11.72,11.72,11.72,11.72,112.0,CARE +2023-10-17 14:48:00,11.69,11.69,11.69,11.69,109.0,CARE +2023-10-17 14:47:00,11.705,11.705,11.705,11.705,157.0,CARE +2023-10-17 14:45:00,11.7,11.7,11.7,11.7,295.0,CARE +2023-10-17 14:42:00,11.71,11.71,11.7,11.7,372.0,CARE +2023-10-17 14:41:00,11.69,11.69,11.69,11.69,137.0,CARE +2023-10-17 14:33:00,11.68,11.68,11.68,11.68,129.0,CARE +2023-10-17 14:31:00,11.685,11.685,11.685,11.685,100.0,CARE +2023-10-17 14:23:00,11.697,11.698,11.698,11.698,109.0,CARE +2023-10-17 14:19:00,11.68,11.68,11.68,11.68,281.0,CARE +2023-10-17 14:17:00,11.7,11.7,11.7,11.7,372.0,CARE +2023-10-17 14:16:00,11.717,11.717,11.717,11.717,100.0,CARE +2023-10-17 14:13:00,11.71,11.71,11.71,11.71,114.0,CARE +2023-10-17 14:07:00,11.71,11.71,11.71,11.71,100.0,CARE +2023-10-17 13:57:00,11.69,11.69,11.69,11.69,100.0,CARE +2023-10-17 13:55:00,11.69,11.69,11.685,11.685,261.0,CARE +2023-10-17 13:52:00,11.69,11.69,11.69,11.69,160.0,CARE +2023-10-17 13:48:00,11.72,11.72,11.72,11.72,277.0,CARE +2023-10-17 13:47:00,11.71,11.71,11.71,11.71,692.0,CARE +2023-10-17 13:39:00,11.725,11.725,11.725,11.725,121.0,CARE +2023-10-17 13:38:00,11.73,11.73,11.73,11.73,209.0,CARE +2023-10-17 13:32:00,11.7,11.7,11.7,11.7,226.0,CARE +2023-10-17 13:31:00,11.72,11.72,11.72,11.72,180.0,CARE +2023-10-17 13:25:00,11.73,11.75,11.73,11.75,1057.0,CARE +2023-10-17 13:23:00,11.77,11.77,11.77,11.77,108.0,CARE +2023-10-17 13:13:00,11.77,11.77,11.77,11.77,108.0,CARE +2023-10-17 13:10:00,11.72,11.74,11.72,11.74,848.0,CARE +2023-10-17 12:56:00,11.72,11.72,11.72,11.72,100.0,CARE +2023-10-17 12:45:00,11.62,11.69,11.62,11.69,5928.0,CARE +2023-10-17 12:42:00,11.59,11.59,11.59,11.59,100.0,CARE +2023-10-17 12:41:00,11.59,11.59,11.59,11.59,100.0,CARE +2023-10-17 12:30:00,11.683,11.683,11.587,11.587,4307.0,CARE +2023-10-17 12:27:00,11.69,11.75,11.69,11.75,415.0,CARE +2023-10-17 12:25:00,11.65,11.67,11.65,11.65,376.0,CARE +2023-10-17 12:21:00,11.64,11.64,11.62,11.62,1043.0,CARE +2023-10-17 12:20:00,11.641,11.641,11.64,11.64,1165.0,CARE +2023-10-17 12:19:00,11.68,11.68,11.68,11.68,538.0,CARE +2023-10-17 12:11:00,11.7,11.7,11.69,11.69,921.0,CARE +2023-10-17 12:06:00,11.71,11.71,11.71,11.71,503.0,CARE +2023-10-17 11:52:00,11.701,11.701,11.701,11.701,217.0,CARE +2023-10-17 11:50:00,11.72,11.72,11.72,11.72,157.0,CARE +2023-10-17 11:47:00,11.77,11.77,11.71,11.73,1322.0,CARE +2023-10-17 11:45:00,11.73,11.73,11.7,11.73,1408.0,CARE +2023-10-17 11:42:00,11.67,11.67,11.67,11.67,100.0,CARE +2023-10-17 11:41:00,11.693,11.693,11.693,11.693,1000.0,CARE +2023-10-17 11:37:00,11.72,11.72,11.72,11.72,290.0,CARE +2023-10-17 11:36:00,11.72,11.72,11.72,11.72,200.0,CARE +2023-10-17 11:34:00,11.72,11.72,11.68,11.68,377.0,CARE +2023-10-17 11:31:00,11.68,11.68,11.68,11.68,566.0,CARE +2023-10-17 11:30:00,11.69,11.75,11.69,11.69,1247.0,CARE +2023-10-17 11:29:00,11.66,11.66,11.66,11.66,1199.0,CARE +2023-10-17 11:22:00,11.66,11.66,11.66,11.66,103.0,CARE +2023-10-17 11:21:00,11.59,11.59,11.59,11.59,496.0,CARE +2023-10-17 11:16:00,11.58,11.58,11.58,11.58,101.0,CARE +2023-10-17 11:15:00,11.55,11.55,11.55,11.55,141.0,CARE +2023-10-17 11:14:00,11.55,11.555,11.5,11.55,2932.0,CARE +2023-10-17 10:59:00,11.64,11.64,11.62,11.62,1158.0,CARE +2023-10-17 10:56:00,11.64,11.66,11.64,11.66,989.0,CARE +2023-10-17 10:54:00,11.625,11.625,11.625,11.625,147.0,CARE +2023-10-17 10:53:00,11.64,11.64,11.64,11.64,211.0,CARE +2023-10-17 10:43:00,11.64,11.64,11.64,11.64,169.0,CARE +2023-10-17 10:40:00,11.62,11.64,11.62,11.64,1025.0,CARE +2023-10-17 10:39:00,11.63,11.63,11.63,11.63,190.0,CARE +2023-10-17 10:38:00,11.63,11.63,11.63,11.63,278.0,CARE +2023-10-17 10:35:00,11.63,11.63,11.63,11.63,312.0,CARE +2023-10-17 10:33:00,11.6,11.6,11.6,11.6,318.0,CARE +2023-10-17 10:26:00,11.6,11.6,11.6,11.6,356.0,CARE +2023-10-17 10:20:00,11.57,11.57,11.57,11.57,150.0,CARE +2023-10-17 10:17:00,11.6,11.6,11.6,11.6,204.0,CARE +2023-10-17 10:15:00,11.54,11.54,11.54,11.54,209.0,CARE +2023-10-17 10:12:00,11.61,11.61,11.61,11.61,100.0,CARE +2023-10-17 10:11:00,11.48,11.58,11.47,11.58,2314.0,CARE +2023-10-17 10:10:00,11.47,11.47,11.47,11.47,100.0,CARE +2023-10-17 10:07:00,11.47,11.47,11.46,11.46,548.0,CARE +2023-10-17 10:06:00,11.43,11.43,11.43,11.43,208.0,CARE +2023-10-17 10:01:00,11.4,11.49,11.4,11.49,620.0,CARE +2023-10-17 09:59:00,11.37,11.37,11.335,11.335,431.0,CARE +2023-10-17 09:58:00,11.38,11.38,11.38,11.38,100.0,CARE +2023-10-17 09:55:00,11.39,11.39,11.32,11.38,620.0,CARE +2023-10-17 09:54:00,11.28,11.35,11.21,11.35,1185.0,CARE +2023-10-17 09:53:00,11.24,11.24,11.24,11.24,101.0,CARE +2023-10-17 09:50:00,11.275,11.275,11.275,11.275,100.0,CARE +2023-10-17 09:48:00,11.222,11.26,11.223,11.225,452.0,CARE +2023-10-17 09:40:00,11.22,11.22,11.22,11.22,267.0,CARE +2023-10-17 09:30:00,11.13,11.13,11.13,11.13,280.0,CARE +2023-10-17 08:17:00,11.65,11.65,11.65,11.65,9.0,CARE +2023-10-16 16:20:00,11.1,11.1,11.1,11.1,14.0,CARE +2023-10-16 16:01:00,11.1,11.1,11.1,11.1,140.0,CARE +2023-10-16 16:00:00,11.08,11.1,11.08,11.1,19467.0,CARE +2023-10-16 15:59:00,11.12,11.12,11.08,11.08,2357.0,CARE +2023-10-16 15:58:00,11.13,11.13,11.12,11.12,967.0,CARE +2023-10-16 15:57:00,11.12,11.12,11.12,11.12,330.0,CARE +2023-10-16 15:55:00,11.09,11.12,11.09,11.12,572.0,CARE +2023-10-16 15:54:00,11.1,11.1,11.09,11.09,200.0,CARE +2023-10-16 15:53:00,11.09,11.09,11.09,11.09,301.0,CARE +2023-10-16 15:52:00,11.1,11.1,11.1,11.1,1217.0,CARE +2023-10-16 15:51:00,11.125,11.125,11.11,11.11,200.0,CARE +2023-10-16 15:50:00,11.13,11.13,11.11,11.11,410.0,CARE +2023-10-16 15:49:00,11.14,11.14,11.14,11.14,330.0,CARE +2023-10-16 15:48:00,11.14,11.14,11.12,11.12,490.0,CARE +2023-10-16 15:47:00,11.13,11.14,11.13,11.14,838.0,CARE +2023-10-16 15:46:00,11.12,11.12,11.12,11.12,245.0,CARE +2023-10-16 15:45:00,11.13,11.13,11.12,11.12,300.0,CARE +2023-10-16 15:44:00,11.145,11.145,11.145,11.145,118.0,CARE +2023-10-16 15:41:00,11.145,11.145,11.145,11.145,240.0,CARE +2023-10-16 15:39:00,11.15,11.15,11.15,11.15,204.0,CARE +2023-10-16 15:38:00,11.15,11.15,11.15,11.15,229.0,CARE +2023-10-16 15:33:00,11.12,11.12,11.12,11.12,103.0,CARE +2023-10-16 15:32:00,11.135,11.135,11.135,11.135,237.0,CARE +2023-10-16 15:31:00,11.13,11.145,11.13,11.13,1464.0,CARE +2023-10-16 15:30:00,11.105,11.12,11.09,11.11,2090.0,CARE +2023-10-16 15:29:00,11.09,11.11,11.09,11.105,412.0,CARE +2023-10-16 15:28:00,11.12,11.13,11.115,11.115,1542.0,CARE +2023-10-16 15:27:00,11.13,11.13,11.125,11.125,2200.0,CARE +2023-10-16 15:26:00,11.12,11.13,11.12,11.13,637.0,CARE +2023-10-16 15:25:00,11.14,11.14,11.14,11.14,469.0,CARE +2023-10-16 15:24:00,11.1,11.1,11.09,11.09,608.0,CARE +2023-10-16 15:23:00,11.11,11.115,11.11,11.115,651.0,CARE +2023-10-16 15:22:00,11.08,11.09,11.07,11.09,1401.0,CARE +2023-10-16 15:21:00,11.11,11.11,11.08,11.08,1256.0,CARE +2023-10-16 15:20:00,11.05,11.1,11.05,11.085,3857.0,CARE +2023-10-16 15:19:00,11.085,11.085,11.02,11.07,2276.0,CARE +2023-10-16 15:18:00,11.06,11.06,11.06,11.06,169.0,CARE +2023-10-16 15:16:00,11.15,11.15,11.11,11.11,632.0,CARE +2023-10-16 15:15:00,11.07,11.15,11.07,11.15,1909.0,CARE +2023-10-16 15:14:00,11.035,11.04,11.035,11.04,579.0,CARE +2023-10-16 15:11:00,11.038,11.038,11.038,11.038,100.0,CARE +2023-10-16 15:09:00,11.005,11.02,11.005,11.02,1141.0,CARE +2023-10-16 15:08:00,11.0,11.0,11.0,11.0,879.0,CARE +2023-10-16 15:07:00,11.0,11.0,11.0,11.0,100.0,CARE +2023-10-16 15:06:00,11.0,11.005,11.0,11.005,611.0,CARE +2023-10-16 15:05:00,11.0,11.0,11.0,11.0,595.0,CARE +2023-10-16 15:04:00,11.0,11.0,11.0,11.0,472.0,CARE +2023-10-16 15:03:00,11.0,11.0,11.0,11.0,1644.0,CARE +2023-10-16 15:02:00,10.92,11.0,10.92,11.0,10579.0,CARE +2023-10-16 15:01:00,10.9,10.9,10.9,10.9,121.0,CARE +2023-10-16 14:59:00,10.9,10.9,10.9,10.9,155.0,CARE +2023-10-16 14:57:00,10.89,10.89,10.89,10.89,100.0,CARE +2023-10-16 14:55:00,10.91,10.91,10.91,10.91,100.0,CARE +2023-10-16 14:53:00,10.93,10.93,10.93,10.93,517.0,CARE +2023-10-16 14:51:00,10.935,10.935,10.935,10.935,219.0,CARE +2023-10-16 14:49:00,10.93,10.93,10.93,10.93,200.0,CARE +2023-10-16 14:48:00,10.93,10.93,10.93,10.93,112.0,CARE +2023-10-16 14:44:00,10.94,10.94,10.94,10.94,376.0,CARE +2023-10-16 14:43:00,10.94,10.94,10.94,10.94,200.0,CARE +2023-10-16 14:42:00,10.925,10.925,10.925,10.925,120.0,CARE +2023-10-16 14:38:00,10.9,10.92,10.9,10.92,839.0,CARE +2023-10-16 14:29:00,10.9,10.9,10.9,10.9,100.0,CARE +2023-10-16 14:28:00,10.88,10.92,10.88,10.92,1915.0,CARE +2023-10-16 14:27:00,10.88,10.88,10.88,10.88,801.0,CARE +2023-10-16 14:26:00,10.9,10.9,10.9,10.9,100.0,CARE +2023-10-16 14:25:00,10.88,10.88,10.88,10.88,100.0,CARE +2023-10-16 14:24:00,10.88,10.88,10.88,10.88,100.0,CARE +2023-10-16 14:23:00,10.88,10.88,10.88,10.88,100.0,CARE +2023-10-16 14:22:00,10.9,10.9,10.9,10.9,101.0,CARE +2023-10-16 14:20:00,10.9,10.9,10.9,10.9,100.0,CARE +2023-10-16 14:17:00,10.9,10.9,10.9,10.9,120.0,CARE +2023-10-16 14:15:00,10.795,10.88,10.795,10.88,4306.0,CARE +2023-10-16 14:13:00,10.77,10.77,10.77,10.77,101.0,CARE +2023-10-16 14:08:00,10.795,10.795,10.795,10.795,100.0,CARE +2023-10-16 14:07:00,10.815,10.815,10.8,10.8,1910.0,CARE +2023-10-16 14:06:00,10.835,10.835,10.81,10.815,2410.0,CARE +2023-10-16 14:04:00,10.835,10.835,10.835,10.835,300.0,CARE +2023-10-16 14:02:00,10.835,10.835,10.835,10.835,100.0,CARE +2023-10-16 14:00:00,10.835,10.835,10.835,10.835,100.0,CARE +2023-10-16 13:59:00,10.835,10.835,10.835,10.835,100.0,CARE +2023-10-16 13:58:00,10.88,10.88,10.835,10.835,1166.0,CARE +2023-10-16 13:57:00,10.88,10.88,10.88,10.88,100.0,CARE +2023-10-16 13:55:00,10.89,10.89,10.89,10.89,100.0,CARE +2023-10-16 13:51:00,10.88,10.88,10.88,10.88,260.0,CARE +2023-10-16 13:49:00,10.88,10.88,10.88,10.88,120.0,CARE +2023-10-16 13:48:00,10.89,10.89,10.89,10.89,110.0,CARE +2023-10-16 13:44:00,10.91,10.91,10.91,10.91,100.0,CARE +2023-10-16 13:42:00,10.91,10.94,10.9,10.94,3108.0,CARE +2023-10-16 13:40:00,10.92,10.92,10.92,10.92,100.0,CARE +2023-10-16 13:38:00,10.933,10.933,10.92,10.92,301.0,CARE +2023-10-16 13:33:00,10.92,10.92,10.92,10.92,100.0,CARE +2023-10-16 13:31:00,10.92,10.92,10.92,10.92,104.0,CARE +2023-10-16 13:30:00,10.92,10.92,10.92,10.92,110.0,CARE +2023-10-16 13:28:00,10.94,10.94,10.94,10.94,200.0,CARE +2023-10-16 13:26:00,10.92,10.92,10.92,10.92,253.0,CARE +2023-10-16 13:24:00,10.92,10.92,10.92,10.92,100.0,CARE +2023-10-16 13:22:00,10.92,10.92,10.92,10.92,100.0,CARE +2023-10-16 13:20:00,10.91,10.92,10.91,10.92,731.0,CARE +2023-10-16 13:19:00,10.91,10.93,10.91,10.93,447.0,CARE +2023-10-16 13:16:00,10.93,10.93,10.93,10.93,200.0,CARE +2023-10-16 13:15:00,10.93,10.93,10.93,10.93,300.0,CARE +2023-10-16 13:13:00,10.93,10.93,10.93,10.93,191.0,CARE +2023-10-16 13:11:00,10.93,10.93,10.93,10.93,113.0,CARE +2023-10-16 13:09:00,10.93,10.93,10.93,10.93,100.0,CARE +2023-10-16 13:07:00,10.93,10.93,10.93,10.93,100.0,CARE +2023-10-16 13:05:00,10.93,10.93,10.93,10.93,100.0,CARE +2023-10-16 13:04:00,10.93,10.93,10.93,10.93,205.0,CARE +2023-10-16 13:02:00,10.93,10.93,10.93,10.93,100.0,CARE +2023-10-16 13:01:00,10.93,10.93,10.93,10.93,120.0,CARE +2023-10-16 12:58:00,10.93,10.93,10.93,10.93,100.0,CARE +2023-10-16 12:57:00,10.93,10.93,10.93,10.93,100.0,CARE +2023-10-16 12:54:00,10.93,10.93,10.93,10.93,140.0,CARE +2023-10-16 12:53:00,10.93,10.93,10.93,10.93,261.0,CARE +2023-10-16 12:50:00,10.93,10.93,10.93,10.93,124.0,CARE +2023-10-16 12:42:00,10.915,10.915,10.915,10.915,167.0,CARE +2023-10-16 12:37:00,10.91,10.91,10.91,10.91,557.0,CARE +2023-10-16 12:32:00,10.89,10.89,10.89,10.89,147.0,CARE +2023-10-16 12:29:00,10.881,10.89,10.881,10.89,300.0,CARE +2023-10-16 12:27:00,10.89,10.89,10.89,10.89,110.0,CARE +2023-10-16 12:22:00,10.89,10.89,10.89,10.89,100.0,CARE +2023-10-16 12:20:00,10.895,10.895,10.895,10.895,1028.0,CARE +2023-10-16 12:19:00,10.88,10.88,10.88,10.88,608.0,CARE +2023-10-16 12:15:00,10.86,10.86,10.86,10.86,100.0,CARE +2023-10-16 12:14:00,10.88,10.88,10.88,10.88,100.0,CARE +2023-10-16 12:03:00,10.82,10.82,10.82,10.82,520.0,CARE +2023-10-16 11:58:00,10.82,10.82,10.82,10.82,100.0,CARE +2023-10-16 11:57:00,10.82,10.82,10.82,10.82,352.0,CARE +2023-10-16 11:53:00,10.805,10.805,10.805,10.805,100.0,CARE +2023-10-16 11:49:00,10.817,10.817,10.817,10.817,104.0,CARE +2023-10-16 11:46:00,10.805,10.805,10.805,10.805,100.0,CARE +2023-10-16 11:43:00,10.81,10.81,10.79,10.79,401.0,CARE +2023-10-16 11:39:00,10.815,10.815,10.815,10.815,104.0,CARE +2023-10-16 11:31:00,10.84,10.84,10.84,10.84,100.0,CARE +2023-10-16 11:23:00,10.815,10.815,10.815,10.815,121.0,CARE +2023-10-16 11:22:00,10.8,10.8,10.8,10.8,100.0,CARE +2023-10-16 11:17:00,10.79,10.79,10.79,10.79,100.0,CARE +2023-10-16 11:11:00,10.84,10.84,10.84,10.84,101.0,CARE +2023-10-16 11:06:00,10.815,10.815,10.815,10.815,132.0,CARE +2023-10-16 11:04:00,10.83,10.83,10.83,10.83,100.0,CARE +2023-10-16 11:02:00,10.77,10.77,10.77,10.77,100.0,CARE +2023-10-16 10:55:00,10.818,10.818,10.818,10.818,107.0,CARE +2023-10-16 10:48:00,10.85,10.85,10.85,10.85,100.0,CARE +2023-10-16 10:46:00,10.85,10.85,10.85,10.85,213.0,CARE +2023-10-16 10:45:00,10.88,10.88,10.88,10.88,245.0,CARE +2023-10-16 10:43:00,10.86,10.86,10.82,10.82,1248.0,CARE +2023-10-16 10:42:00,10.86,10.86,10.86,10.86,214.0,CARE +2023-10-16 10:39:00,10.86,10.88,10.86,10.88,1120.0,CARE +2023-10-16 10:36:00,10.902,10.902,10.902,10.902,257.0,CARE +2023-10-16 10:21:00,10.89,10.89,10.89,10.89,268.0,CARE +2023-10-16 10:17:00,10.91,10.91,10.91,10.91,425.0,CARE +2023-10-16 10:13:00,10.88,10.88,10.88,10.88,100.0,CARE +2023-10-16 10:12:00,10.915,10.915,10.9,10.9,390.0,CARE +2023-10-16 10:08:00,10.9,10.9,10.9,10.9,103.0,CARE +2023-10-16 10:05:00,10.942,10.943,10.943,10.943,100.0,CARE +2023-10-16 10:01:00,10.9,10.9,10.9,10.9,100.0,CARE +2023-10-16 09:58:00,10.99,11.005,10.99,10.99,1150.0,CARE +2023-10-16 09:57:00,11.055,11.055,11.055,11.055,100.0,CARE +2023-10-16 09:55:00,11.02,11.02,11.02,11.02,100.0,CARE +2023-10-16 09:50:00,11.0,11.005,11.0,11.005,693.0,CARE +2023-10-16 09:46:00,10.97,10.97,10.97,10.97,104.0,CARE +2023-10-16 09:45:00,11.0,11.0,11.0,11.0,100.0,CARE +2023-10-16 09:39:00,10.99,10.99,10.99,10.99,291.0,CARE +2023-10-16 09:30:00,10.985,10.985,10.985,10.985,279.0,CARE +2023-10-13 16:26:00,10.89,10.89,10.89,10.89,50.0,CARE +2023-10-13 16:20:00,10.88,10.88,10.88,10.88,209.0,CARE +2023-10-13 16:02:00,10.88,10.88,10.88,10.88,879.0,CARE +2023-10-13 16:01:00,10.88,10.88,10.88,10.88,253.0,CARE +2023-10-13 16:00:00,10.88,10.88,10.88,10.88,23342.0,CARE +2023-10-13 15:59:00,10.87,10.88,10.86,10.88,1573.0,CARE +2023-10-13 15:58:00,10.86,10.87,10.86,10.87,2683.0,CARE +2023-10-13 15:57:00,10.88,10.88,10.875,10.875,550.0,CARE +2023-10-13 15:56:00,10.88,10.89,10.86,10.86,726.0,CARE +2023-10-13 15:54:00,10.88,10.88,10.88,10.88,684.0,CARE +2023-10-13 15:53:00,10.87,10.87,10.87,10.87,727.0,CARE +2023-10-13 15:49:00,10.89,10.89,10.89,10.89,363.0,CARE +2023-10-13 15:48:00,10.87,10.87,10.87,10.87,375.0,CARE +2023-10-13 15:46:00,10.88,10.89,10.87,10.87,605.0,CARE +2023-10-13 15:44:00,10.88,10.88,10.88,10.88,157.0,CARE +2023-10-13 15:43:00,10.87,10.87,10.87,10.87,906.0,CARE +2023-10-13 15:42:00,10.9,10.9,10.894,10.894,647.0,CARE +2023-10-13 15:41:00,10.89,10.89,10.89,10.89,375.0,CARE +2023-10-13 15:40:00,10.89,10.89,10.89,10.89,185.0,CARE +2023-10-13 15:39:00,10.89,10.89,10.87,10.87,560.0,CARE +2023-10-13 15:33:00,10.87,10.909,10.87,10.909,469.0,CARE +2023-10-13 15:32:00,10.75,10.8,10.735,10.8,4095.0,CARE +2023-10-13 15:30:00,10.735,10.735,10.735,10.735,100.0,CARE +2023-10-13 15:28:00,10.74,10.74,10.72,10.735,3674.0,CARE +2023-10-13 15:09:00,10.765,10.765,10.765,10.765,242.0,CARE +2023-10-13 15:06:00,10.76,10.76,10.755,10.755,425.0,CARE +2023-10-13 15:03:00,10.775,10.775,10.775,10.775,218.0,CARE +2023-10-13 15:02:00,10.763,10.763,10.763,10.763,1011.0,CARE +2023-10-13 14:53:00,10.8,10.8,10.79,10.79,696.0,CARE +2023-10-13 14:35:00,10.83,10.83,10.83,10.83,321.0,CARE +2023-10-13 14:33:00,10.82,10.82,10.82,10.82,101.0,CARE +2023-10-13 14:28:00,10.84,10.84,10.84,10.84,100.0,CARE +2023-10-13 14:27:00,10.81,10.81,10.81,10.81,110.0,CARE +2023-10-13 14:25:00,10.83,10.83,10.83,10.83,532.0,CARE +2023-10-13 14:21:00,10.84,10.84,10.84,10.84,223.0,CARE +2023-10-13 14:12:00,10.86,10.86,10.86,10.86,234.0,CARE +2023-10-13 13:58:00,10.888,10.888,10.888,10.888,519.0,CARE +2023-10-13 13:55:00,10.86,10.86,10.86,10.86,182.0,CARE +2023-10-13 13:54:00,10.886,10.886,10.886,10.886,253.0,CARE +2023-10-13 13:44:00,10.89,10.91,10.87,10.91,711.0,CARE +2023-10-13 13:40:00,10.84,10.84,10.84,10.84,240.0,CARE +2023-10-13 13:38:00,10.865,10.865,10.865,10.865,128.0,CARE +2023-10-13 13:30:00,10.865,10.865,10.865,10.865,101.0,CARE +2023-10-13 13:27:00,10.89,10.89,10.89,10.89,265.0,CARE +2023-10-13 13:22:00,10.93,10.93,10.9,10.9,848.0,CARE +2023-10-13 13:07:00,10.935,10.95,10.92,10.94,1325.0,CARE +2023-10-13 13:04:00,10.93,10.93,10.93,10.93,100.0,CARE +2023-10-13 12:52:00,10.94,10.94,10.94,10.94,1309.0,CARE +2023-10-13 12:48:00,10.96,10.96,10.95,10.95,333.0,CARE +2023-10-13 12:47:00,10.978,10.978,10.978,10.978,100.0,CARE +2023-10-13 12:37:00,11.01,11.01,10.96,10.96,1003.0,CARE +2023-10-13 12:33:00,11.02,11.02,11.02,11.02,347.0,CARE +2023-10-13 12:24:00,11.04,11.04,11.04,11.04,258.0,CARE +2023-10-13 12:16:00,11.05,11.05,11.05,11.05,317.0,CARE +2023-10-13 11:54:00,11.09,11.09,11.09,11.09,330.0,CARE +2023-10-13 11:18:00,11.1,11.1,11.1,11.1,101.0,CARE +2023-10-13 11:10:00,11.14,11.14,11.14,11.14,322.0,CARE +2023-10-13 11:07:00,11.19,11.19,11.19,11.19,602.0,CARE +2023-10-13 11:04:00,11.25,11.25,11.25,11.25,200.0,CARE +2023-10-13 10:52:00,11.19,11.2,11.18,11.18,1840.0,CARE +2023-10-13 10:13:00,11.25,11.25,11.25,11.25,100.0,CARE +2023-10-13 10:12:00,11.28,11.28,11.28,11.28,763.0,CARE +2023-10-13 10:10:00,11.25,11.25,11.25,11.25,100.0,CARE +2023-10-13 10:08:00,11.25,11.25,11.25,11.25,156.0,CARE +2023-10-13 10:07:00,11.258,11.265,11.25,11.25,1054.0,CARE +2023-10-13 10:05:00,11.15,11.29,11.02,11.29,4877.0,CARE +2023-10-13 10:04:00,11.08,11.13,11.08,11.11,5955.0,CARE +2023-10-13 10:03:00,11.1,11.12,11.08,11.08,1917.0,CARE +2023-10-13 10:02:00,11.17,11.17,11.15,11.15,1666.0,CARE +2023-10-13 09:30:00,11.34,11.34,11.34,11.34,454.0,CARE +2023-10-12 16:03:00,11.29,11.29,11.29,11.29,235.0,CARE +2023-10-12 16:00:00,11.26,11.29,11.26,11.29,23268.0,CARE +2023-10-12 15:59:00,11.25,11.29,11.25,11.26,2568.0,CARE +2023-10-12 15:58:00,11.26,11.26,11.26,11.26,344.0,CARE +2023-10-12 15:57:00,11.26,11.26,11.26,11.26,478.0,CARE +2023-10-12 15:55:00,11.27,11.275,11.27,11.275,347.0,CARE +2023-10-12 15:54:00,11.29,11.29,11.29,11.29,341.0,CARE +2023-10-12 15:52:00,11.29,11.29,11.29,11.29,230.0,CARE +2023-10-12 15:51:00,11.29,11.31,11.29,11.31,590.0,CARE +2023-10-12 15:50:00,11.3,11.3,11.3,11.3,235.0,CARE +2023-10-12 15:46:00,11.29,11.29,11.29,11.29,434.0,CARE +2023-10-12 15:40:00,11.29,11.29,11.29,11.29,401.0,CARE +2023-10-12 15:38:00,11.29,11.29,11.29,11.29,770.0,CARE +2023-10-12 15:32:00,11.29,11.29,11.29,11.29,303.0,CARE +2023-10-12 15:28:00,11.28,11.29,11.28,11.28,612.0,CARE +2023-10-12 15:25:00,11.28,11.28,11.28,11.28,889.0,CARE +2023-10-12 15:18:00,11.3,11.3,11.3,11.3,211.0,CARE +2023-10-12 15:17:00,11.28,11.28,11.28,11.28,137.0,CARE +2023-10-12 15:15:00,11.28,11.28,11.28,11.28,111.0,CARE +2023-10-12 15:06:00,11.295,11.295,11.295,11.295,102.0,CARE +2023-10-12 15:02:00,11.295,11.295,11.295,11.295,208.0,CARE +2023-10-12 15:00:00,11.27,11.29,11.27,11.29,450.0,CARE +2023-10-12 14:50:00,11.25,11.25,11.242,11.242,358.0,CARE +2023-10-12 14:42:00,11.2,11.23,11.2,11.23,1467.0,CARE +2023-10-12 14:40:00,11.208,11.208,11.208,11.208,204.0,CARE +2023-10-12 14:38:00,11.21,11.21,11.21,11.21,437.0,CARE +2023-10-12 14:37:00,11.17,11.2,11.17,11.2,1208.0,CARE +2023-10-12 14:35:00,11.142,11.146,11.142,11.146,2401.0,CARE +2023-10-12 14:32:00,11.15,11.15,11.15,11.15,464.0,CARE +2023-10-12 14:29:00,11.16,11.16,11.16,11.16,197.0,CARE +2023-10-12 14:21:00,11.15,11.15,11.15,11.15,125.0,CARE +2023-10-12 14:17:00,11.17,11.17,11.17,11.17,452.0,CARE +2023-10-12 14:02:00,11.19,11.19,11.19,11.19,125.0,CARE +2023-10-12 14:00:00,11.19,11.19,11.19,11.19,100.0,CARE +2023-10-12 13:48:00,11.24,11.24,11.24,11.24,152.0,CARE +2023-10-12 13:47:00,11.22,11.22,11.22,11.22,177.0,CARE +2023-10-12 13:42:00,11.24,11.24,11.24,11.24,147.0,CARE +2023-10-12 13:34:00,11.26,11.26,11.26,11.26,110.0,CARE +2023-10-12 13:32:00,11.3,11.3,11.3,11.3,104.0,CARE +2023-10-12 13:04:00,11.29,11.29,11.29,11.29,373.0,CARE +2023-10-12 12:49:00,11.3,11.3,11.3,11.3,502.0,CARE +2023-10-12 12:45:00,11.35,11.35,11.3,11.3,1673.0,CARE +2023-10-12 12:35:00,11.35,11.35,11.35,11.35,100.0,CARE +2023-10-12 12:26:00,11.45,11.45,11.4,11.45,984.0,CARE +2023-10-12 12:24:00,11.364,11.364,11.364,11.364,195.0,CARE +2023-10-12 12:13:00,11.38,11.38,11.38,11.38,225.0,CARE +2023-10-12 12:08:00,11.32,11.38,11.32,11.38,1210.0,CARE +2023-10-12 12:07:00,11.29,11.29,11.28,11.28,651.0,CARE +2023-10-12 12:05:00,11.32,11.32,11.31,11.31,453.0,CARE +2023-10-12 12:03:00,11.34,11.34,11.33,11.33,661.0,CARE +2023-10-12 12:02:00,11.38,11.38,11.37,11.37,671.0,CARE +2023-10-12 12:00:00,11.395,11.395,11.395,11.395,100.0,CARE +2023-10-12 11:59:00,11.39,11.39,11.39,11.39,515.0,CARE +2023-10-12 11:57:00,11.39,11.39,11.39,11.39,282.0,CARE +2023-10-12 11:48:00,11.4,11.405,11.38,11.405,3602.0,CARE +2023-10-12 11:41:00,11.41,11.41,11.41,11.41,307.0,CARE +2023-10-12 11:37:00,11.431,11.431,11.431,11.431,163.0,CARE +2023-10-12 11:27:00,11.44,11.44,11.44,11.44,230.0,CARE +2023-10-12 11:18:00,11.43,11.43,11.43,11.43,100.0,CARE +2023-10-12 11:13:00,11.44,11.44,11.42,11.435,774.0,CARE +2023-10-12 11:12:00,11.44,11.44,11.44,11.44,219.0,CARE +2023-10-12 11:02:00,11.45,11.45,11.435,11.435,383.0,CARE +2023-10-12 10:58:00,11.43,11.43,11.43,11.43,195.0,CARE +2023-10-12 10:54:00,11.43,11.45,11.42,11.45,548.0,CARE +2023-10-12 10:52:00,11.45,11.45,11.45,11.45,110.0,CARE +2023-10-12 10:50:00,11.48,11.48,11.48,11.48,100.0,CARE +2023-10-12 10:39:00,11.48,11.48,11.475,11.475,524.0,CARE +2023-10-12 10:24:00,11.465,11.465,11.42,11.46,1245.0,CARE +2023-10-12 10:23:00,11.485,11.485,11.43,11.48,1986.0,CARE +2023-10-12 09:48:00,11.55,11.55,11.55,11.55,100.0,CARE +2023-10-12 09:46:00,11.44,11.44,11.44,11.44,132.0,CARE +2023-10-12 09:45:00,11.51,11.51,11.51,11.51,100.0,CARE +2023-10-12 09:30:00,11.62,11.62,11.62,11.62,62.0,CARE +2023-10-11 16:02:00,11.62,11.62,11.62,11.62,1089.0,CARE +2023-10-11 16:01:00,11.62,11.62,11.62,11.62,208.0,CARE +2023-10-11 16:00:00,11.61,11.62,11.61,11.62,18102.0,CARE +2023-10-11 15:59:00,11.58,11.61,11.58,11.61,2720.0,CARE +2023-10-11 15:58:00,11.56,11.56,11.56,11.56,735.0,CARE +2023-10-11 15:57:00,11.56,11.58,11.56,11.58,558.0,CARE +2023-10-11 15:56:00,11.59,11.59,11.56,11.56,1183.0,CARE +2023-10-11 15:55:00,11.59,11.59,11.59,11.59,843.0,CARE +2023-10-11 15:52:00,11.555,11.555,11.54,11.54,208.0,CARE +2023-10-11 15:50:00,11.56,11.57,11.56,11.565,623.0,CARE +2023-10-11 15:47:00,11.55,11.55,11.55,11.55,101.0,CARE +2023-10-11 15:46:00,11.58,11.58,11.54,11.54,1156.0,CARE +2023-10-11 15:45:00,11.584,11.584,11.584,11.584,131.0,CARE +2023-10-11 15:43:00,11.59,11.59,11.59,11.59,357.0,CARE +2023-10-11 15:38:00,11.6,11.6,11.6,11.6,148.0,CARE +2023-10-11 15:31:00,11.62,11.62,11.6,11.6,804.0,CARE +2023-10-11 15:30:00,11.62,11.64,11.62,11.64,511.0,CARE +2023-10-11 15:29:00,11.63,11.63,11.63,11.63,300.0,CARE +2023-10-11 15:27:00,11.62,11.627,11.62,11.627,590.0,CARE +2023-10-11 15:22:00,11.64,11.64,11.64,11.64,450.0,CARE +2023-10-11 15:18:00,11.655,11.655,11.64,11.64,200.0,CARE +2023-10-11 15:15:00,11.67,11.67,11.67,11.67,100.0,CARE +2023-10-11 15:11:00,11.697,11.697,11.67,11.67,465.0,CARE +2023-10-11 15:10:00,11.66,11.67,11.66,11.67,600.0,CARE +2023-10-11 15:06:00,11.63,11.65,11.63,11.65,412.0,CARE +2023-10-11 14:54:00,11.635,11.635,11.61,11.61,1030.0,CARE +2023-10-11 14:47:00,11.67,11.68,11.67,11.68,400.0,CARE +2023-10-11 14:44:00,11.66,11.68,11.66,11.66,535.0,CARE +2023-10-11 14:41:00,11.66,11.66,11.66,11.66,362.0,CARE +2023-10-11 14:28:00,11.67,11.67,11.65,11.65,557.0,CARE +2023-10-11 14:20:00,11.67,11.67,11.66,11.66,566.0,CARE +2023-10-11 13:55:00,11.638,11.68,11.6,11.68,681.0,CARE +2023-10-11 13:54:00,11.57,11.62,11.57,11.62,1007.0,CARE +2023-10-11 13:53:00,11.51,11.51,11.51,11.51,144.0,CARE +2023-10-11 13:52:00,11.535,11.535,11.535,11.535,120.0,CARE +2023-10-11 13:42:00,11.525,11.525,11.525,11.525,150.0,CARE +2023-10-11 13:30:00,11.5,11.52,11.5,11.52,500.0,CARE +2023-10-11 13:28:00,11.515,11.515,11.515,11.515,200.0,CARE +2023-10-11 13:26:00,11.515,11.515,11.515,11.515,163.0,CARE +2023-10-11 13:25:00,11.51,11.51,11.51,11.51,320.0,CARE +2023-10-11 13:22:00,11.51,11.51,11.51,11.51,117.0,CARE +2023-10-11 13:21:00,11.49,11.49,11.49,11.49,600.0,CARE +2023-10-11 13:19:00,11.495,11.495,11.495,11.495,100.0,CARE +2023-10-11 13:18:00,11.51,11.51,11.48,11.5,1443.0,CARE +2023-10-11 13:16:00,11.48,11.48,11.48,11.48,300.0,CARE +2023-10-11 13:10:00,11.51,11.51,11.51,11.51,160.0,CARE +2023-10-11 13:08:00,11.48,11.495,11.48,11.495,400.0,CARE +2023-10-11 13:03:00,11.48,11.48,11.48,11.48,231.0,CARE +2023-10-11 12:58:00,11.48,11.48,11.48,11.48,500.0,CARE +2023-10-11 12:55:00,11.48,11.5,11.48,11.5,910.0,CARE +2023-10-11 12:49:00,11.51,11.51,11.5,11.5,520.0,CARE +2023-10-11 12:46:00,11.5,11.5,11.5,11.5,506.0,CARE +2023-10-11 12:43:00,11.53,11.53,11.53,11.53,100.0,CARE +2023-10-11 12:42:00,11.55,11.55,11.55,11.55,361.0,CARE +2023-10-11 12:36:00,11.56,11.56,11.56,11.56,627.0,CARE +2023-10-11 12:27:00,11.56,11.56,11.56,11.56,330.0,CARE +2023-10-11 12:18:00,11.59,11.59,11.55,11.56,1404.0,CARE +2023-10-11 12:17:00,11.63,11.63,11.59,11.59,800.0,CARE +2023-10-11 12:16:00,11.65,11.65,11.65,11.65,225.0,CARE +2023-10-11 12:09:00,11.65,11.65,11.65,11.65,245.0,CARE +2023-10-11 12:07:00,11.64,11.64,11.64,11.64,301.0,CARE +2023-10-11 12:04:00,11.62,11.62,11.62,11.62,101.0,CARE +2023-10-11 12:02:00,11.65,11.65,11.641,11.641,477.0,CARE +2023-10-11 12:01:00,11.65,11.65,11.65,11.65,101.0,CARE +2023-10-11 12:00:00,11.68,11.68,11.68,11.68,282.0,CARE +2023-10-11 11:54:00,11.68,11.68,11.68,11.68,200.0,CARE +2023-10-11 11:37:00,11.67,11.67,11.67,11.67,100.0,CARE +2023-10-11 11:20:00,11.67,11.67,11.65,11.65,440.0,CARE +2023-10-11 11:16:00,11.71,11.71,11.7,11.7,748.0,CARE +2023-10-11 11:11:00,11.76,11.76,11.76,11.76,100.0,CARE +2023-10-11 11:09:00,11.73,11.73,11.73,11.73,100.0,CARE +2023-10-11 11:08:00,11.73,11.73,11.73,11.73,216.0,CARE +2023-10-11 10:53:00,11.81,11.81,11.78,11.78,500.0,CARE +2023-10-11 10:43:00,11.82,11.82,11.82,11.82,141.0,CARE +2023-10-11 10:42:00,11.84,11.84,11.84,11.84,500.0,CARE +2023-10-11 10:33:00,11.86,11.86,11.86,11.86,386.0,CARE +2023-10-11 10:15:00,11.88,11.88,11.87,11.88,1352.0,CARE +2023-10-11 10:10:00,11.91,11.91,11.88,11.88,554.0,CARE +2023-10-11 10:08:00,11.91,11.91,11.91,11.91,100.0,CARE +2023-10-11 10:03:00,11.894,11.894,11.894,11.894,100.0,CARE +2023-10-11 09:56:00,11.91,11.91,11.89,11.89,320.0,CARE +2023-10-11 09:51:00,11.91,11.91,11.9,11.9,783.0,CARE +2023-10-11 09:44:00,11.91,11.91,11.91,11.91,141.0,CARE +2023-10-11 09:41:00,11.91,11.91,11.91,11.91,201.0,CARE +2023-10-11 09:37:00,11.83,11.85,11.83,11.85,400.0,CARE +2023-10-11 09:36:00,11.75,11.92,11.75,11.92,266.0,CARE +2023-10-11 09:35:00,11.75,11.75,11.75,11.75,351.0,CARE +2023-10-11 09:30:00,11.81,11.81,11.81,11.81,46.0,CARE +2023-10-10 16:42:00,11.8,11.8,11.8,11.8,50.0,CARE +2023-10-10 16:03:00,11.78,11.78,11.78,11.78,922.0,CARE +2023-10-10 16:01:00,11.78,11.78,11.78,11.78,158.0,CARE +2023-10-10 16:00:00,11.74,11.78,11.74,11.78,20553.0,CARE +2023-10-10 15:59:00,11.735,11.78,11.735,11.74,3111.0,CARE +2023-10-10 15:58:00,11.72,11.74,11.715,11.73,1996.0,CARE +2023-10-10 15:57:00,11.73,11.73,11.73,11.73,629.0,CARE +2023-10-10 15:54:00,11.78,11.78,11.774,11.774,443.0,CARE +2023-10-10 15:53:00,11.77,11.77,11.77,11.77,324.0,CARE +2023-10-10 15:52:00,11.74,11.74,11.74,11.74,230.0,CARE +2023-10-10 15:50:00,11.788,11.788,11.788,11.788,675.0,CARE +2023-10-10 15:44:00,11.73,11.73,11.73,11.73,142.0,CARE +2023-10-10 15:43:00,11.73,11.73,11.73,11.73,106.0,CARE +2023-10-10 15:41:00,11.72,11.72,11.72,11.72,399.0,CARE +2023-10-10 15:30:00,11.76,11.76,11.76,11.76,434.0,CARE +2023-10-10 15:27:00,11.79,11.79,11.79,11.79,386.0,CARE +2023-10-10 15:09:00,11.82,11.82,11.82,11.82,206.0,CARE +2023-10-10 15:05:00,11.81,11.81,11.81,11.81,250.0,CARE +2023-10-10 14:52:00,11.815,11.82,11.79,11.82,502.0,CARE +2023-10-10 14:42:00,11.79,11.79,11.78,11.78,255.0,CARE +2023-10-10 14:38:00,11.84,11.84,11.84,11.84,389.0,CARE +2023-10-10 14:25:00,11.79,11.79,11.79,11.79,201.0,CARE +2023-10-10 14:20:00,11.8,11.8,11.8,11.8,100.0,CARE +2023-10-10 14:18:00,11.82,11.82,11.82,11.82,209.0,CARE +2023-10-10 14:15:00,11.85,11.85,11.85,11.85,253.0,CARE +2023-10-10 14:14:00,11.84,11.84,11.84,11.84,164.0,CARE +2023-10-10 14:11:00,11.87,11.87,11.87,11.87,249.0,CARE +2023-10-10 14:03:00,11.87,11.87,11.87,11.87,323.0,CARE +2023-10-10 13:55:00,11.84,11.84,11.841,11.841,278.0,CARE +2023-10-10 13:53:00,11.88,11.88,11.88,11.88,201.0,CARE +2023-10-10 13:34:00,11.89,11.89,11.89,11.89,100.0,CARE +2023-10-10 13:26:00,11.85,11.85,11.85,11.85,300.0,CARE +2023-10-10 13:24:00,11.9,11.9,11.88,11.88,894.0,CARE +2023-10-10 12:51:00,11.92,11.92,11.9,11.9,1107.0,CARE +2023-10-10 12:48:00,11.92,11.92,11.92,11.92,297.0,CARE +2023-10-10 12:22:00,11.94,11.94,11.94,11.94,100.0,CARE +2023-10-10 12:16:00,11.96,11.96,11.93,11.93,792.0,CARE +2023-10-10 12:06:00,11.97,11.97,11.96,11.96,350.0,CARE +2023-10-10 11:30:00,11.96,11.96,11.96,11.96,100.0,CARE +2023-10-10 11:26:00,11.975,11.975,11.975,11.975,100.0,CARE +2023-10-10 10:58:00,11.96,11.96,11.9,11.9,2184.0,CARE +2023-10-10 10:49:00,11.97,11.97,11.97,11.97,200.0,CARE +2023-10-10 10:46:00,12.02,12.02,12.02,12.02,395.0,CARE +2023-10-10 10:32:00,12.04,12.04,12.04,12.04,111.0,CARE +2023-10-10 10:30:00,12.07,12.075,12.07,12.07,928.0,CARE +2023-10-10 10:17:00,12.03,12.03,12.03,12.03,343.0,CARE +2023-10-10 10:05:00,11.96,11.96,11.96,11.96,201.0,CARE +2023-10-10 09:57:00,11.95,11.95,11.95,11.95,200.0,CARE +2023-10-10 09:37:00,12.07,12.07,12.07,12.07,100.0,CARE +2023-10-10 09:35:00,11.77,11.77,11.77,11.77,100.0,CARE +2023-10-10 09:30:00,11.97,11.97,11.97,11.97,196.0,CARE +2023-10-09 16:01:00,11.9,11.9,11.9,11.9,675.0,CARE +2023-10-09 16:00:00,11.91,11.91,11.9,11.9,13864.0,CARE +2023-10-09 15:59:00,11.87,11.91,11.87,11.91,1810.0,CARE +2023-10-09 15:58:00,11.86,11.9,11.86,11.88,524.0,CARE +2023-10-09 15:57:00,11.88,11.88,11.88,11.88,175.0,CARE +2023-10-09 15:56:00,11.89,11.89,11.86,11.86,367.0,CARE +2023-10-09 15:55:00,11.89,11.89,11.89,11.89,437.0,CARE +2023-10-09 15:54:00,11.89,11.89,11.88,11.88,550.0,CARE +2023-10-09 15:50:00,11.91,11.91,11.91,11.91,307.0,CARE +2023-10-09 15:47:00,11.903,11.903,11.903,11.903,210.0,CARE +2023-10-09 15:42:00,11.929,11.929,11.91,11.91,800.0,CARE +2023-10-09 15:32:00,11.935,11.935,11.935,11.935,200.0,CARE +2023-10-09 15:31:00,11.933,11.933,11.933,11.933,338.0,CARE +2023-10-09 15:25:00,11.94,11.94,11.94,11.94,250.0,CARE +2023-10-09 15:23:00,11.91,11.91,11.91,11.91,255.0,CARE +2023-10-09 15:22:00,11.91,11.91,11.91,11.91,301.0,CARE +2023-10-09 15:21:00,11.98,11.98,11.91,11.91,1485.0,CARE +2023-10-09 15:20:00,11.95,11.95,11.95,11.95,369.0,CARE +2023-10-09 15:11:00,11.95,11.95,11.95,11.95,861.0,CARE +2023-10-09 15:08:00,11.95,11.95,11.95,11.95,101.0,CARE +2023-10-09 15:07:00,11.965,11.965,11.965,11.965,200.0,CARE +2023-10-09 15:05:00,11.95,11.98,11.95,11.965,409.0,CARE +2023-10-09 15:00:00,11.95,11.95,11.95,11.95,100.0,CARE +2023-10-09 14:55:00,11.95,11.95,11.95,11.95,151.0,CARE +2023-10-09 14:52:00,11.96,11.96,11.96,11.96,199.0,CARE +2023-10-09 14:51:00,11.96,11.96,11.96,11.96,200.0,CARE +2023-10-09 14:49:00,11.98,11.98,11.97,11.98,554.0,CARE +2023-10-09 14:39:00,12.01,12.01,12.01,12.01,568.0,CARE +2023-10-09 14:37:00,12.02,12.02,12.02,12.02,270.0,CARE +2023-10-09 14:11:00,12.05,12.05,12.04,12.04,976.0,CARE +2023-10-09 13:56:00,12.018,12.06,12.011,12.06,1098.0,CARE +2023-10-09 13:43:00,12.03,12.03,12.03,12.03,927.0,CARE +2023-10-09 13:29:00,11.99,11.99,11.99,11.99,100.0,CARE +2023-10-09 12:39:00,12.01,12.01,12.01,12.01,123.0,CARE +2023-10-09 12:38:00,12.03,12.03,12.03,12.03,423.0,CARE +2023-10-09 12:07:00,12.06,12.085,12.06,12.07,1108.0,CARE +2023-10-09 11:55:00,12.06,12.06,12.06,12.06,600.0,CARE +2023-10-09 11:54:00,12.045,12.045,12.01,12.045,436.0,CARE +2023-10-09 11:46:00,12.05,12.05,12.05,12.05,577.0,CARE +2023-10-09 11:39:00,12.11,12.11,12.11,12.11,298.0,CARE +2023-10-09 11:09:00,11.95,12.03,11.94,12.03,1832.0,CARE +2023-10-09 09:54:00,11.98,11.98,11.98,11.98,102.0,CARE +2023-10-09 09:47:00,11.79,11.79,11.74,11.74,319.0,CARE +2023-10-09 09:30:00,11.9,11.9,11.9,11.9,40.0,CARE +2023-10-06 16:20:00,11.98,11.98,11.98,11.98,12.0,CARE +2023-10-06 16:02:00,11.98,11.98,11.98,11.98,2185.0,CARE +2023-10-06 16:00:00,11.97,11.98,11.97,11.98,26687.0,CARE +2023-10-06 15:59:00,11.98,12.0,11.96,11.97,4713.0,CARE +2023-10-06 15:58:00,11.99,11.99,11.99,11.99,841.0,CARE +2023-10-06 15:57:00,11.975,11.975,11.96,11.96,642.0,CARE +2023-10-06 15:56:00,11.975,11.975,11.975,11.975,101.0,CARE +2023-10-06 15:55:00,11.975,11.975,11.96,11.96,634.0,CARE +2023-10-06 15:54:00,11.96,11.98,11.96,11.98,676.0,CARE +2023-10-06 15:53:00,11.95,11.95,11.95,11.95,1703.0,CARE +2023-10-06 15:51:00,11.98,11.98,11.98,11.98,126.0,CARE +2023-10-06 15:50:00,11.97,11.97,11.97,11.97,120.0,CARE +2023-10-06 15:48:00,11.99,11.99,11.99,11.99,200.0,CARE +2023-10-06 15:46:00,11.95,11.95,11.95,11.95,101.0,CARE +2023-10-06 15:44:00,11.95,11.95,11.95,11.95,100.0,CARE +2023-10-06 15:42:00,11.99,11.99,11.99,11.99,100.0,CARE +2023-10-06 15:39:00,11.99,11.99,11.98,11.99,320.0,CARE +2023-10-06 15:32:00,11.98,11.98,11.98,11.98,660.0,CARE +2023-10-06 15:31:00,11.975,11.99,11.96,11.96,1362.0,CARE +2023-10-06 15:30:00,11.96,11.99,11.96,11.975,420.0,CARE +2023-10-06 15:25:00,11.975,11.975,11.96,11.96,300.0,CARE +2023-10-06 15:24:00,11.99,11.99,11.99,11.99,120.0,CARE +2023-10-06 15:15:00,11.95,11.95,11.95,11.95,110.0,CARE +2023-10-06 15:09:00,11.98,11.98,11.975,11.975,301.0,CARE +2023-10-06 15:08:00,11.982,12.0,11.982,12.0,208.0,CARE +2023-10-06 15:02:00,11.98,11.98,11.98,11.98,100.0,CARE +2023-10-06 14:57:00,11.98,11.98,11.98,11.98,100.0,CARE +2023-10-06 14:53:00,12.0,12.0,12.0,12.0,100.0,CARE +2023-10-06 14:51:00,11.98,11.98,11.98,11.98,100.0,CARE +2023-10-06 14:49:00,11.98,11.98,11.98,11.98,100.0,CARE +2023-10-06 14:48:00,12.02,12.02,12.02,12.02,320.0,CARE +2023-10-06 14:47:00,12.02,12.02,12.02,12.02,200.0,CARE +2023-10-06 14:44:00,12.02,12.04,12.02,12.04,400.0,CARE +2023-10-06 14:43:00,12.04,12.04,12.04,12.04,100.0,CARE +2023-10-06 14:42:00,12.02,12.02,12.02,12.02,100.0,CARE +2023-10-06 14:37:00,12.03,12.03,12.03,12.03,472.0,CARE +2023-10-06 14:34:00,12.06,12.06,12.06,12.06,100.0,CARE +2023-10-06 14:31:00,12.04,12.07,12.025,12.07,950.0,CARE +2023-10-06 14:30:00,12.02,12.02,12.02,12.02,406.0,CARE +2023-10-06 14:27:00,11.96,11.96,11.96,11.96,100.0,CARE +2023-10-06 14:25:00,11.983,12.01,11.983,12.01,1754.0,CARE +2023-10-06 14:23:00,11.966,11.966,11.966,11.966,221.0,CARE +2023-10-06 14:22:00,11.95,11.95,11.95,11.95,100.0,CARE +2023-10-06 14:16:00,11.99,12.01,11.98,11.98,1341.0,CARE +2023-10-06 14:11:00,11.99,12.02,11.99,12.02,678.0,CARE +2023-10-06 14:06:00,11.95,11.95,11.95,11.95,100.0,CARE +2023-10-06 14:00:00,11.95,11.95,11.95,11.95,101.0,CARE +2023-10-06 13:58:00,11.962,11.962,11.962,11.962,100.0,CARE +2023-10-06 13:43:00,11.94,11.97,11.94,11.97,200.0,CARE +2023-10-06 13:38:00,11.97,11.97,11.97,11.97,115.0,CARE +2023-10-06 13:37:00,11.94,11.98,11.94,11.98,200.0,CARE +2023-10-06 13:19:00,11.94,11.94,11.94,11.94,133.0,CARE +2023-10-06 13:13:00,11.95,11.955,11.95,11.955,498.0,CARE +2023-10-06 13:07:00,11.9,11.9,11.9,11.9,300.0,CARE +2023-10-06 13:01:00,11.91,11.91,11.91,11.91,100.0,CARE +2023-10-06 12:56:00,11.93,11.93,11.91,11.91,831.0,CARE +2023-10-06 12:55:00,11.93,11.93,11.93,11.93,100.0,CARE +2023-10-06 12:54:00,11.96,11.96,11.96,11.96,138.0,CARE +2023-10-06 12:48:00,11.97,11.97,11.97,11.97,100.0,CARE +2023-10-06 12:44:00,11.97,11.97,11.97,11.97,100.0,CARE +2023-10-06 12:39:00,11.97,11.97,11.97,11.97,100.0,CARE +2023-10-06 12:38:00,11.96,11.96,11.96,11.96,100.0,CARE +2023-10-06 12:37:00,11.91,11.91,11.91,11.91,100.0,CARE +2023-10-06 12:34:00,11.94,11.94,11.94,11.94,100.0,CARE +2023-10-06 12:30:00,11.91,11.91,11.91,11.91,153.0,CARE +2023-10-06 12:25:00,11.89,11.89,11.89,11.89,205.0,CARE +2023-10-06 12:24:00,11.9,11.935,11.89,11.935,367.0,CARE +2023-10-06 12:21:00,11.95,11.95,11.9,11.9,751.0,CARE +2023-10-06 12:18:00,11.95,11.95,11.94,11.94,665.0,CARE +2023-10-06 12:17:00,11.96,11.96,11.96,11.96,127.0,CARE +2023-10-06 12:16:00,12.01,12.01,12.01,12.01,100.0,CARE +2023-10-06 12:15:00,12.02,12.02,11.96,11.96,1393.0,CARE +2023-10-06 12:11:00,12.035,12.035,12.035,12.035,202.0,CARE +2023-10-06 12:08:00,12.04,12.05,12.04,12.05,1588.0,CARE +2023-10-06 12:07:00,12.04,12.04,12.04,12.04,316.0,CARE +2023-10-06 11:49:00,12.0,12.0,12.0,12.0,134.0,CARE +2023-10-06 11:48:00,11.99,11.99,11.99,11.99,364.0,CARE +2023-10-06 11:41:00,11.93,11.959,11.93,11.959,493.0,CARE +2023-10-06 11:37:00,11.895,11.895,11.895,11.895,100.0,CARE +2023-10-06 11:33:00,11.85,11.91,11.85,11.91,342.0,CARE +2023-10-06 11:29:00,11.85,11.91,11.85,11.91,220.0,CARE +2023-10-06 11:28:00,11.85,11.85,11.85,11.85,100.0,CARE +2023-10-06 11:17:00,11.83,11.86,11.83,11.86,672.0,CARE +2023-10-06 11:14:00,11.805,11.805,11.805,11.805,120.0,CARE +2023-10-06 11:05:00,11.78,11.78,11.78,11.78,461.0,CARE +2023-10-06 11:04:00,11.79,11.79,11.79,11.79,120.0,CARE +2023-10-06 11:01:00,11.73,11.73,11.73,11.73,124.0,CARE +2023-10-06 10:57:00,11.73,11.73,11.73,11.73,100.0,CARE +2023-10-06 10:55:00,11.779,11.779,11.78,11.78,166.0,CARE +2023-10-06 10:53:00,11.765,11.765,11.765,11.765,120.0,CARE +2023-10-06 10:50:00,11.79,11.79,11.79,11.79,100.0,CARE +2023-10-06 10:49:00,11.78,11.78,11.73,11.73,760.0,CARE +2023-10-06 10:42:00,11.84,11.84,11.84,11.84,373.0,CARE +2023-10-06 10:41:00,11.84,11.84,11.84,11.84,228.0,CARE +2023-10-06 10:40:00,11.83,11.83,11.83,11.83,482.0,CARE +2023-10-06 10:38:00,11.79,11.79,11.79,11.79,104.0,CARE +2023-10-06 10:36:00,11.827,11.827,11.827,11.827,100.0,CARE +2023-10-06 10:34:00,11.78,11.78,11.78,11.78,100.0,CARE +2023-10-06 10:23:00,11.78,11.79,11.78,11.79,1079.0,CARE +2023-10-06 10:22:00,11.74,11.74,11.74,11.74,100.0,CARE +2023-10-06 10:18:00,11.74,11.74,11.74,11.74,100.0,CARE +2023-10-06 10:16:00,11.79,11.79,11.78,11.78,387.0,CARE +2023-10-06 10:15:00,11.79,11.79,11.79,11.79,100.0,CARE +2023-10-06 10:14:00,11.81,11.81,11.81,11.81,100.0,CARE +2023-10-06 10:12:00,11.79,11.79,11.79,11.79,100.0,CARE +2023-10-06 10:08:00,11.79,11.79,11.79,11.79,100.0,CARE +2023-10-06 10:05:00,11.83,11.83,11.83,11.83,100.0,CARE +2023-10-06 10:01:00,11.83,11.83,11.83,11.83,100.0,CARE +2023-10-06 09:57:00,11.88,11.88,11.88,11.88,100.0,CARE +2023-10-06 09:56:00,11.79,11.79,11.79,11.79,101.0,CARE +2023-10-06 09:53:00,11.88,11.88,11.88,11.88,468.0,CARE +2023-10-06 09:51:00,11.89,11.92,11.89,11.89,530.0,CARE +2023-10-06 09:50:00,11.88,11.88,11.88,11.88,104.0,CARE +2023-10-06 09:48:00,11.88,11.88,11.88,11.88,100.0,CARE +2023-10-06 09:45:00,11.84,11.84,11.84,11.84,100.0,CARE +2023-10-06 09:43:00,11.955,11.955,11.945,11.945,354.0,CARE +2023-10-06 09:42:00,12.03,12.03,12.03,12.03,101.0,CARE +2023-10-06 09:41:00,11.91,11.91,11.91,11.91,100.0,CARE +2023-10-06 09:40:00,11.94,11.94,11.94,11.94,100.0,CARE +2023-10-06 09:38:00,12.08,12.08,11.74,12.05,300.0,CARE +2023-10-06 09:35:00,11.73,11.73,11.73,11.73,100.0,CARE +2023-10-06 09:30:00,11.94,11.94,11.94,11.94,39.0,CARE +2023-10-05 16:20:00,11.98,11.98,11.98,11.98,940.0,CARE +2023-10-05 16:02:00,11.98,11.98,11.98,11.98,993.0,CARE +2023-10-05 16:01:00,11.98,11.98,11.98,11.98,3364.0,CARE +2023-10-05 16:00:00,11.98,11.98,11.98,11.98,31101.0,CARE +2023-10-05 15:59:00,11.95,11.98,11.95,11.98,3538.0,CARE +2023-10-05 15:58:00,11.97,11.98,11.97,11.98,548.0,CARE +2023-10-05 15:57:00,11.96,11.97,11.96,11.97,1231.0,CARE +2023-10-05 15:56:00,11.95,11.96,11.95,11.96,838.0,CARE +2023-10-05 15:55:00,11.95,11.95,11.95,11.95,222.0,CARE +2023-10-05 15:54:00,11.94,11.95,11.94,11.95,342.0,CARE +2023-10-05 15:53:00,11.96,11.96,11.95,11.95,1087.0,CARE +2023-10-05 15:50:00,11.98,11.98,11.98,11.98,160.0,CARE +2023-10-05 15:48:00,11.97,11.97,11.97,11.97,754.0,CARE +2023-10-05 15:47:00,11.96,11.96,11.96,11.96,299.0,CARE +2023-10-05 15:46:00,11.975,11.975,11.975,11.975,116.0,CARE +2023-10-05 15:43:00,11.97,11.97,11.97,11.97,149.0,CARE +2023-10-05 15:42:00,11.96,11.96,11.96,11.96,149.0,CARE +2023-10-05 15:41:00,11.95,11.97,11.95,11.97,749.0,CARE +2023-10-05 15:40:00,11.949,11.949,11.949,11.949,106.0,CARE +2023-10-05 15:36:00,11.94,11.94,11.94,11.94,545.0,CARE +2023-10-05 15:35:00,11.93,11.93,11.93,11.93,1108.0,CARE +2023-10-05 15:34:00,11.92,11.92,11.92,11.92,105.0,CARE +2023-10-05 15:33:00,11.91,11.91,11.91,11.91,172.0,CARE +2023-10-05 15:31:00,11.9,11.9,11.9,11.9,133.0,CARE +2023-10-05 15:29:00,11.89,11.89,11.89,11.89,102.0,CARE +2023-10-05 15:25:00,11.91,11.91,11.91,11.91,135.0,CARE +2023-10-05 15:24:00,11.91,11.91,11.91,11.91,111.0,CARE +2023-10-05 15:22:00,11.89,11.89,11.89,11.89,100.0,CARE +2023-10-05 15:16:00,11.91,11.93,11.91,11.93,200.0,CARE +2023-10-05 15:14:00,11.905,11.905,11.88,11.88,333.0,CARE +2023-10-05 15:12:00,11.905,11.905,11.905,11.905,100.0,CARE +2023-10-05 15:09:00,11.92,11.92,11.92,11.92,570.0,CARE +2023-10-05 15:08:00,11.935,11.935,11.935,11.935,118.0,CARE +2023-10-05 15:05:00,11.945,11.945,11.92,11.92,227.0,CARE +2023-10-05 15:00:00,11.945,11.945,11.92,11.92,235.0,CARE +2023-10-05 14:56:00,11.95,11.95,11.95,11.95,370.0,CARE +2023-10-05 14:55:00,11.95,11.95,11.95,11.95,141.0,CARE +2023-10-05 14:50:00,11.95,11.95,11.95,11.95,100.0,CARE +2023-10-05 14:49:00,11.95,11.95,11.95,11.95,100.0,CARE +2023-10-05 14:45:00,11.95,11.95,11.95,11.95,101.0,CARE +2023-10-05 14:44:00,12.0,12.0,11.96,11.96,1339.0,CARE +2023-10-05 14:35:00,12.0,12.0,12.0,12.0,467.0,CARE +2023-10-05 14:33:00,11.99,11.99,11.99,11.99,109.0,CARE +2023-10-05 14:30:00,11.98,11.98,11.98,11.98,200.0,CARE +2023-10-05 14:25:00,11.97,11.985,11.97,11.985,200.0,CARE +2023-10-05 14:24:00,11.99,11.99,11.99,11.99,467.0,CARE +2023-10-05 14:19:00,11.99,11.99,11.99,11.99,112.0,CARE +2023-10-05 14:13:00,11.97,11.97,11.97,11.97,100.0,CARE +2023-10-05 14:07:00,12.0,12.0,12.0,12.0,777.0,CARE +2023-10-05 14:00:00,12.0,12.0,12.0,12.0,387.0,CARE +2023-10-05 13:57:00,11.99,11.99,11.99,11.99,100.0,CARE +2023-10-05 13:49:00,11.985,11.985,11.985,11.985,200.0,CARE +2023-10-05 13:46:00,11.97,11.97,11.97,11.97,276.0,CARE +2023-10-05 13:45:00,11.96,11.96,11.96,11.96,100.0,CARE +2023-10-05 13:37:00,11.95,11.95,11.95,11.95,223.0,CARE +2023-10-05 13:35:00,11.91,11.93,11.91,11.93,507.0,CARE +2023-10-05 13:34:00,11.895,11.895,11.895,11.895,139.0,CARE +2023-10-05 13:28:00,11.88,11.88,11.88,11.88,110.0,CARE +2023-10-05 13:17:00,11.89,11.89,11.89,11.89,100.0,CARE +2023-10-05 13:07:00,11.9,11.9,11.875,11.9,1066.0,CARE +2023-10-05 13:04:00,11.86,11.86,11.86,11.86,100.0,CARE +2023-10-05 13:03:00,11.89,11.89,11.89,11.89,484.0,CARE +2023-10-05 12:58:00,11.89,11.89,11.89,11.89,110.0,CARE +2023-10-05 12:52:00,11.89,11.89,11.89,11.89,100.0,CARE +2023-10-05 12:45:00,11.89,11.89,11.89,11.89,310.0,CARE +2023-10-05 12:39:00,11.89,11.89,11.89,11.89,100.0,CARE +2023-10-05 12:33:00,11.89,11.89,11.89,11.89,110.0,CARE +2023-10-05 12:27:00,11.89,11.89,11.89,11.89,100.0,CARE +2023-10-05 12:21:00,11.89,11.89,11.89,11.89,100.0,CARE +2023-10-05 12:16:00,11.89,11.89,11.89,11.89,110.0,CARE +2023-10-05 12:15:00,11.89,11.89,11.89,11.89,100.0,CARE +2023-10-05 12:10:00,11.89,11.9,11.89,11.9,335.0,CARE +2023-10-05 12:05:00,11.89,11.89,11.89,11.89,101.0,CARE +2023-10-05 12:01:00,11.89,11.89,11.89,11.89,210.0,CARE +2023-10-05 11:59:00,11.88,11.88,11.88,11.88,100.0,CARE +2023-10-05 11:54:00,11.88,11.88,11.88,11.88,101.0,CARE +2023-10-05 11:49:00,11.88,11.88,11.88,11.88,210.0,CARE +2023-10-05 11:43:00,11.89,11.89,11.89,11.89,100.0,CARE +2023-10-05 11:34:00,11.94,11.94,11.94,11.94,114.0,CARE +2023-10-05 11:33:00,11.88,11.88,11.88,11.88,100.0,CARE +2023-10-05 11:29:00,11.94,11.94,11.94,11.94,543.0,CARE +2023-10-05 11:24:00,11.95,11.95,11.95,11.95,125.0,CARE +2023-10-05 11:19:00,11.95,11.95,11.95,11.95,422.0,CARE +2023-10-05 11:10:00,11.96,11.96,11.96,11.96,100.0,CARE +2023-10-05 11:06:00,11.96,11.96,11.96,11.96,102.0,CARE +2023-10-05 10:55:00,11.96,11.96,11.96,11.96,666.0,CARE +2023-10-05 10:54:00,11.95,11.95,11.95,11.95,134.0,CARE +2023-10-05 10:51:00,11.95,11.95,11.95,11.95,175.0,CARE +2023-10-05 10:50:00,11.975,11.975,11.975,11.975,108.0,CARE +2023-10-05 10:45:00,11.94,11.94,11.94,11.94,100.0,CARE +2023-10-05 10:42:00,11.92,11.92,11.92,11.92,110.0,CARE +2023-10-05 10:36:00,11.96,11.96,11.96,11.96,265.0,CARE +2023-10-05 10:35:00,11.98,11.98,11.98,11.98,669.0,CARE +2023-10-05 10:34:00,12.01,12.01,12.0,12.0,754.0,CARE +2023-10-05 10:28:00,12.045,12.045,12.016,12.016,512.0,CARE +2023-10-05 10:20:00,12.0,12.0,12.0,12.0,382.0,CARE +2023-10-05 10:19:00,11.99,11.99,11.99,11.99,318.0,CARE +2023-10-05 10:13:00,11.93,11.93,11.93,11.93,100.0,CARE +2023-10-05 10:06:00,11.93,11.93,11.93,11.93,120.0,CARE +2023-10-05 10:03:00,11.94,11.94,11.94,11.94,100.0,CARE +2023-10-05 10:01:00,11.93,11.93,11.93,11.93,121.0,CARE +2023-10-05 10:00:00,11.91,11.91,11.91,11.91,103.0,CARE +2023-10-05 09:53:00,11.89,11.93,11.89,11.93,951.0,CARE +2023-10-05 09:47:00,11.73,11.73,11.73,11.73,100.0,CARE +2023-10-05 09:44:00,11.78,11.78,11.78,11.78,100.0,CARE +2023-10-05 09:42:00,11.95,11.95,11.95,11.95,166.0,CARE +2023-10-05 09:40:00,11.76,11.76,11.76,11.76,100.0,CARE +2023-10-05 09:38:00,11.7,11.7,11.7,11.7,100.0,CARE +2023-10-05 09:30:00,11.98,12.13,11.98,12.09,658.0,CARE +2023-10-04 16:20:00,11.99,11.99,11.99,11.99,1.0,CARE +2023-10-04 16:01:00,11.99,11.99,11.99,11.99,1999.0,CARE +2023-10-04 16:00:00,11.98,11.99,11.98,11.99,19315.0,CARE +2023-10-04 15:59:00,11.99,12.0,11.96,11.98,2915.0,CARE +2023-10-04 15:58:00,12.0,12.0,12.0,12.0,142.0,CARE +2023-10-04 15:54:00,12.01,12.01,12.01,12.01,515.0,CARE +2023-10-04 15:51:00,11.98,11.98,11.98,11.98,117.0,CARE +2023-10-04 15:50:00,12.0,12.0,12.0,12.0,126.0,CARE +2023-10-04 15:47:00,12.02,12.02,12.02,12.02,344.0,CARE +2023-10-04 15:45:00,12.02,12.02,12.02,12.02,891.0,CARE +2023-10-04 15:44:00,12.03,12.03,12.03,12.03,264.0,CARE +2023-10-04 15:39:00,12.01,12.01,12.0,12.0,800.0,CARE +2023-10-04 15:35:00,12.035,12.035,11.98,11.98,1252.0,CARE +2023-10-04 15:30:00,11.98,11.98,11.98,11.98,315.0,CARE +2023-10-04 15:19:00,11.96,11.96,11.96,11.96,150.0,CARE +2023-10-04 15:13:00,11.911,11.911,11.911,11.911,378.0,CARE +2023-10-04 15:12:00,11.92,11.94,11.92,11.94,718.0,CARE +2023-10-04 15:06:00,11.93,11.94,11.88,11.93,4714.0,CARE +2023-10-04 14:59:00,11.945,11.945,11.945,11.945,102.0,CARE +2023-10-04 14:58:00,11.95,11.95,11.95,11.95,299.0,CARE +2023-10-04 14:57:00,11.954,11.954,11.954,11.954,964.0,CARE +2023-10-04 14:56:00,11.96,11.96,11.96,11.96,217.0,CARE +2023-10-04 14:55:00,11.965,11.965,11.965,11.965,584.0,CARE +2023-10-04 14:45:00,11.98,11.98,11.98,11.98,102.0,CARE +2023-10-04 14:38:00,11.954,11.954,11.954,11.954,229.0,CARE +2023-10-04 14:37:00,11.95,11.965,11.95,11.965,484.0,CARE +2023-10-04 13:58:00,11.96,11.96,11.96,11.96,102.0,CARE +2023-10-04 13:30:00,11.99,11.99,11.97,11.97,638.0,CARE +2023-10-04 13:18:00,12.01,12.01,12.01,12.01,415.0,CARE +2023-10-04 13:12:00,12.01,12.01,12.01,12.01,440.0,CARE +2023-10-04 12:51:00,11.975,11.975,11.975,11.975,185.0,CARE +2023-10-04 12:48:00,12.0,12.02,11.99,11.99,7964.0,CARE +2023-10-04 12:47:00,11.99,12.0,11.99,12.0,1550.0,CARE +2023-10-04 12:44:00,11.98,11.98,11.98,11.98,100.0,CARE +2023-10-04 12:38:00,12.0,12.0,12.0,12.0,174.0,CARE +2023-10-04 12:36:00,12.0,12.0,12.0,12.0,232.0,CARE +2023-10-04 12:30:00,11.931,11.931,11.931,11.931,153.0,CARE +2023-10-04 12:27:00,11.965,11.965,11.965,11.965,270.0,CARE +2023-10-04 12:14:00,11.97,11.97,11.97,11.97,739.0,CARE +2023-10-04 11:47:00,11.91,11.96,11.91,11.96,511.0,CARE +2023-10-04 11:38:00,11.89,11.89,11.89,11.89,105.0,CARE +2023-10-04 11:35:00,11.885,11.885,11.885,11.885,164.0,CARE +2023-10-04 11:25:00,11.87,11.87,11.87,11.87,330.0,CARE +2023-10-04 11:22:00,11.869,11.869,11.869,11.869,101.0,CARE +2023-10-04 11:09:00,11.835,11.835,11.835,11.835,100.0,CARE +2023-10-04 11:07:00,11.82,11.82,11.82,11.82,350.0,CARE +2023-10-04 10:41:00,11.81,11.81,11.81,11.81,145.0,CARE +2023-10-04 10:40:00,11.765,11.765,11.765,11.765,120.0,CARE +2023-10-04 10:35:00,11.73,11.73,11.73,11.73,401.0,CARE +2023-10-04 10:25:00,11.74,11.74,11.74,11.74,486.0,CARE +2023-10-04 10:23:00,11.78,11.78,11.77,11.77,1025.0,CARE +2023-10-04 10:11:00,11.788,11.788,11.788,11.788,143.0,CARE +2023-10-04 09:57:00,11.785,11.785,11.785,11.785,105.0,CARE +2023-10-04 09:51:00,11.84,11.84,11.84,11.84,496.0,CARE +2023-10-04 09:47:00,11.865,11.865,11.865,11.865,105.0,CARE +2023-10-04 09:46:00,11.9,11.9,11.9,11.9,634.0,CARE +2023-10-04 09:38:00,11.83,11.83,11.83,11.83,290.0,CARE +2023-10-04 09:37:00,11.83,11.83,11.83,11.83,674.0,CARE +2023-10-04 09:30:00,11.86,11.86,11.86,11.86,456.0,CARE +2023-10-04 08:34:00,11.83,11.83,11.83,11.83,112.0,CARE +2023-10-03 16:22:00,11.83,11.83,11.83,11.83,1.0,CARE +2023-10-03 16:02:00,11.83,11.83,11.83,11.83,819.0,CARE +2023-10-03 16:00:00,11.83,11.83,11.83,11.83,15771.0,CARE +2023-10-03 15:59:00,11.835,11.84,11.82,11.83,1997.0,CARE +2023-10-03 15:58:00,11.83,11.84,11.83,11.84,879.0,CARE +2023-10-03 15:57:00,11.82,11.82,11.818,11.818,550.0,CARE +2023-10-03 15:56:00,11.81,11.81,11.81,11.81,101.0,CARE +2023-10-03 15:55:00,11.82,11.82,11.82,11.82,335.0,CARE +2023-10-03 15:54:00,11.85,11.85,11.83,11.83,546.0,CARE +2023-10-03 15:53:00,11.83,11.84,11.82,11.84,1653.0,CARE +2023-10-03 15:50:00,11.85,11.85,11.85,11.85,518.0,CARE +2023-10-03 15:49:00,11.86,11.86,11.86,11.86,156.0,CARE +2023-10-03 15:48:00,11.85,11.85,11.85,11.85,123.0,CARE +2023-10-03 15:43:00,11.85,11.87,11.85,11.87,1254.0,CARE +2023-10-03 15:31:00,11.83,11.83,11.83,11.83,201.0,CARE +2023-10-03 15:23:00,11.84,11.84,11.84,11.84,265.0,CARE +2023-10-03 15:12:00,11.85,11.85,11.85,11.85,220.0,CARE +2023-10-03 15:03:00,11.85,11.85,11.85,11.85,484.0,CARE +2023-10-03 14:53:00,11.81,11.82,11.81,11.82,849.0,CARE +2023-10-03 14:40:00,11.83,11.83,11.77,11.77,1289.0,CARE +2023-10-03 14:38:00,11.83,11.83,11.83,11.83,258.0,CARE +2023-10-03 14:35:00,11.83,11.83,11.83,11.83,192.0,CARE +2023-10-03 14:33:00,11.83,11.83,11.83,11.83,204.0,CARE +2023-10-03 14:32:00,11.83,11.83,11.83,11.83,102.0,CARE +2023-10-03 14:30:00,11.84,11.84,11.83,11.83,210.0,CARE +2023-10-03 14:24:00,11.86,11.86,11.86,11.86,497.0,CARE +2023-10-03 14:23:00,11.875,11.875,11.875,11.875,114.0,CARE +2023-10-03 14:09:00,11.9,11.9,11.9,11.9,368.0,CARE +2023-10-03 14:08:00,11.907,11.907,11.907,11.907,100.0,CARE +2023-10-03 14:02:00,11.915,11.915,11.915,11.915,330.0,CARE +2023-10-03 14:00:00,11.92,11.92,11.92,11.92,179.0,CARE +2023-10-03 13:49:00,11.94,11.94,11.94,11.94,215.0,CARE +2023-10-03 13:43:00,11.94,11.94,11.94,11.94,241.0,CARE +2023-10-03 13:41:00,11.94,11.94,11.94,11.94,100.0,CARE +2023-10-03 13:36:00,11.94,11.94,11.93,11.93,523.0,CARE +2023-10-03 13:24:00,11.979,11.979,11.979,11.979,100.0,CARE +2023-10-03 13:20:00,11.96,11.96,11.96,11.96,120.0,CARE +2023-10-03 13:15:00,11.96,11.96,11.96,11.96,100.0,CARE +2023-10-03 12:58:00,11.95,11.95,11.95,11.95,123.0,CARE +2023-10-03 12:55:00,11.94,11.94,11.94,11.94,316.0,CARE +2023-10-03 12:49:00,11.94,11.94,11.94,11.94,344.0,CARE +2023-10-03 12:43:00,11.979,11.979,11.979,11.979,200.0,CARE +2023-10-03 12:29:00,11.96,11.96,11.96,11.96,106.0,CARE +2023-10-03 12:21:00,11.9,11.95,11.9,11.95,1044.0,CARE +2023-10-03 12:11:00,11.895,11.895,11.895,11.895,575.0,CARE +2023-10-03 12:01:00,11.88,11.88,11.88,11.88,364.0,CARE +2023-10-03 11:58:00,11.864,11.864,11.864,11.864,168.0,CARE +2023-10-03 11:50:00,11.86,11.86,11.86,11.86,259.0,CARE +2023-10-03 11:49:00,11.86,11.86,11.843,11.843,576.0,CARE +2023-10-03 11:34:00,11.85,11.85,11.85,11.85,324.0,CARE +2023-10-03 11:30:00,11.85,11.85,11.85,11.85,1021.0,CARE +2023-10-03 11:05:00,11.85,11.85,11.85,11.85,100.0,CARE +2023-10-03 11:01:00,11.85,11.85,11.85,11.85,113.0,CARE +2023-10-03 11:00:00,11.86,11.86,11.82,11.82,469.0,CARE +2023-10-03 10:56:00,11.96,11.96,11.92,11.92,730.0,CARE +2023-10-03 10:50:00,11.87,11.87,11.87,11.87,106.0,CARE +2023-10-03 10:46:00,11.915,11.915,11.915,11.915,150.0,CARE +2023-10-03 10:45:00,11.91,11.99,11.89,11.93,2958.0,CARE +2023-10-03 10:31:00,12.0,12.0,11.91,11.91,2412.0,CARE +2023-10-03 10:26:00,12.04,12.04,12.04,12.04,103.0,CARE +2023-10-03 09:42:00,12.005,12.005,12.005,12.005,111.0,CARE +2023-10-03 09:30:00,12.15,12.15,12.15,12.15,1154.0,CARE +2023-10-02 16:01:00,12.14,12.14,12.14,12.14,67.0,CARE +2023-10-02 16:00:00,12.16,12.16,12.14,12.14,27907.0,CARE +2023-10-02 15:59:00,12.13,12.16,12.13,12.16,6218.0,CARE +2023-10-02 15:58:00,12.13,12.13,12.12,12.12,1707.0,CARE +2023-10-02 15:57:00,12.13,12.13,12.13,12.13,101.0,CARE +2023-10-02 15:54:00,12.125,12.135,12.125,12.13,1939.0,CARE +2023-10-02 15:53:00,12.125,12.125,12.12,12.125,438.0,CARE +2023-10-02 15:52:00,12.12,12.13,12.12,12.125,656.0,CARE +2023-10-02 15:51:00,12.11,12.13,12.11,12.12,1634.0,CARE +2023-10-02 15:50:00,12.12,12.12,12.12,12.12,242.0,CARE +2023-10-02 15:49:00,12.125,12.125,12.125,12.125,321.0,CARE +2023-10-02 15:46:00,12.12,12.12,12.12,12.12,230.0,CARE +2023-10-02 15:45:00,12.135,12.135,12.13,12.13,511.0,CARE +2023-10-02 15:42:00,12.14,12.14,12.14,12.14,210.0,CARE +2023-10-02 15:41:00,12.14,12.14,12.135,12.135,247.0,CARE +2023-10-02 15:40:00,12.135,12.135,12.131,12.131,350.0,CARE +2023-10-02 15:38:00,12.14,12.14,12.13,12.13,427.0,CARE +2023-10-02 15:30:00,12.13,12.14,12.12,12.14,1102.0,CARE +2023-10-02 15:29:00,12.12,12.12,12.12,12.12,338.0,CARE +2023-10-02 15:27:00,12.12,12.12,12.12,12.12,217.0,CARE +2023-10-02 15:25:00,12.11,12.13,12.11,12.13,2162.0,CARE +2023-10-02 15:24:00,12.112,12.112,12.11,12.11,302.0,CARE +2023-10-02 15:23:00,12.12,12.12,12.12,12.12,107.0,CARE +2023-10-02 15:15:00,12.11,12.12,12.11,12.12,678.0,CARE +2023-10-02 15:14:00,12.12,12.12,12.12,12.12,255.0,CARE +2023-10-02 15:01:00,12.135,12.135,12.135,12.135,151.0,CARE +2023-10-02 14:58:00,12.125,12.125,12.125,12.125,127.0,CARE +2023-10-02 14:57:00,12.125,12.125,12.125,12.125,362.0,CARE +2023-10-02 14:56:00,12.125,12.125,12.125,12.125,105.0,CARE +2023-10-02 14:55:00,12.11,12.11,12.11,12.11,1465.0,CARE +2023-10-02 14:54:00,12.11,12.125,12.11,12.112,978.0,CARE +2023-10-02 14:52:00,12.12,12.12,12.11,12.11,1075.0,CARE +2023-10-02 14:47:00,12.135,12.135,12.135,12.135,127.0,CARE +2023-10-02 14:40:00,12.16,12.16,12.13,12.13,1149.0,CARE +2023-10-02 14:38:00,12.18,12.19,12.18,12.19,332.0,CARE +2023-10-02 14:37:00,12.195,12.195,12.195,12.195,209.0,CARE +2023-10-02 14:31:00,12.2,12.2,12.2,12.2,343.0,CARE +2023-10-02 14:25:00,12.19,12.19,12.19,12.19,109.0,CARE +2023-10-02 14:18:00,12.19,12.19,12.19,12.19,107.0,CARE +2023-10-02 14:17:00,12.22,12.22,12.22,12.22,109.0,CARE +2023-10-02 14:16:00,12.2,12.2,12.19,12.19,273.0,CARE +2023-10-02 14:12:00,12.22,12.22,12.22,12.22,221.0,CARE +2023-10-02 14:10:00,12.22,12.24,12.22,12.22,559.0,CARE +2023-10-02 14:09:00,12.21,12.21,12.21,12.21,105.0,CARE +2023-10-02 14:08:00,12.22,12.22,12.22,12.22,152.0,CARE +2023-10-02 14:05:00,12.21,12.21,12.21,12.21,127.0,CARE +2023-10-02 14:04:00,12.235,12.235,12.235,12.235,105.0,CARE +2023-10-02 14:00:00,12.235,12.235,12.235,12.235,107.0,CARE +2023-10-02 13:59:00,12.21,12.21,12.21,12.21,105.0,CARE +2023-10-02 13:58:00,12.24,12.24,12.24,12.24,295.0,CARE +2023-10-02 13:51:00,12.23,12.265,12.23,12.26,1698.0,CARE +2023-10-02 13:48:00,12.22,12.22,12.22,12.22,105.0,CARE +2023-10-02 13:40:00,12.22,12.228,12.21,12.21,549.0,CARE +2023-10-02 13:39:00,12.22,12.22,12.22,12.22,105.0,CARE +2023-10-02 13:36:00,12.215,12.215,12.215,12.215,116.0,CARE +2023-10-02 13:32:00,12.23,12.23,12.22,12.22,619.0,CARE +2023-10-02 13:26:00,12.25,12.27,12.25,12.25,2159.0,CARE +2023-10-02 13:25:00,12.26,12.26,12.26,12.26,154.0,CARE +2023-10-02 13:24:00,12.267,12.267,12.267,12.267,117.0,CARE +2023-10-02 13:19:00,12.245,12.26,12.245,12.26,637.0,CARE +2023-10-02 13:15:00,12.23,12.23,12.23,12.23,105.0,CARE +2023-10-02 13:00:00,12.245,12.245,12.245,12.245,116.0,CARE +2023-10-02 12:59:00,12.25,12.25,12.25,12.25,262.0,CARE +2023-10-02 12:53:00,12.265,12.265,12.265,12.265,107.0,CARE +2023-10-02 12:48:00,12.31,12.31,12.31,12.31,221.0,CARE +2023-10-02 12:34:00,12.29,12.29,12.29,12.29,725.0,CARE +2023-10-02 12:31:00,12.33,12.33,12.29,12.29,639.0,CARE +2023-10-02 12:27:00,12.35,12.35,12.35,12.35,245.0,CARE +2023-10-02 12:15:00,12.35,12.35,12.35,12.35,152.0,CARE +2023-10-02 12:11:00,12.325,12.325,12.325,12.325,127.0,CARE +2023-10-02 12:03:00,12.38,12.38,12.36,12.36,714.0,CARE +2023-10-02 11:54:00,12.38,12.38,12.38,12.38,105.0,CARE +2023-10-02 11:33:00,12.43,12.43,12.43,12.43,109.0,CARE +2023-10-02 11:20:00,12.36,12.38,12.36,12.38,915.0,CARE +2023-10-02 11:08:00,12.38,12.38,12.38,12.38,107.0,CARE +2023-10-02 11:01:00,12.37,12.37,12.37,12.37,156.0,CARE +2023-10-02 10:51:00,12.4,12.4,12.4,12.4,128.0,CARE +2023-10-02 10:44:00,12.375,12.39,12.375,12.39,646.0,CARE +2023-10-02 10:39:00,12.39,12.39,12.38,12.38,328.0,CARE +2023-10-02 10:30:00,12.42,12.42,12.42,12.42,415.0,CARE +2023-10-02 10:18:00,12.43,12.45,12.43,12.45,658.0,CARE +2023-10-02 10:17:00,12.4,12.415,12.4,12.415,327.0,CARE +2023-10-02 10:10:00,12.41,12.41,12.41,12.41,226.0,CARE +2023-10-02 10:06:00,12.44,12.44,12.44,12.44,130.0,CARE +2023-10-02 10:04:00,12.46,12.47,12.46,12.47,245.0,CARE +2023-10-02 09:56:00,12.48,12.48,12.47,12.47,630.0,CARE +2023-10-02 09:49:00,12.44,12.44,12.43,12.43,600.0,CARE +2023-10-02 09:30:00,12.57,12.57,12.57,12.57,446.0,CARE +2023-09-29 18:06:00,12.53,12.53,12.53,12.53,11.0,CARE +2023-09-29 16:20:00,12.53,12.53,12.53,12.53,538.0,CARE +2023-09-29 16:02:00,12.53,12.53,12.53,12.53,2719.0,CARE +2023-09-29 16:00:00,12.53,12.53,12.53,12.53,33306.0,CARE +2023-09-29 15:59:00,12.53,12.53,12.51,12.53,3284.0,CARE +2023-09-29 15:58:00,12.51,12.54,12.51,12.53,1593.0,CARE +2023-09-29 15:57:00,12.51,12.51,12.51,12.51,488.0,CARE +2023-09-29 15:56:00,12.5,12.5,12.49,12.49,549.0,CARE +2023-09-29 15:55:00,12.501,12.501,12.501,12.501,295.0,CARE +2023-09-29 15:54:00,12.55,12.55,12.5,12.5,1299.0,CARE +2023-09-29 15:51:00,12.555,12.555,12.555,12.555,360.0,CARE +2023-09-29 15:50:00,12.57,12.57,12.555,12.57,1500.0,CARE +2023-09-29 15:48:00,12.57,12.57,12.57,12.57,402.0,CARE +2023-09-29 15:47:00,12.56,12.58,12.56,12.58,389.0,CARE +2023-09-29 15:45:00,12.52,12.53,12.52,12.53,476.0,CARE +2023-09-29 15:36:00,12.51,12.525,12.51,12.51,806.0,CARE +2023-09-29 15:35:00,12.51,12.51,12.49,12.49,606.0,CARE +2023-09-29 15:34:00,12.52,12.52,12.52,12.52,105.0,CARE +2023-09-29 15:33:00,12.52,12.52,12.501,12.501,1000.0,CARE +2023-09-29 15:32:00,12.5,12.5,12.5,12.5,15022.0,CARE +2023-09-29 15:31:00,12.54,12.54,12.51,12.52,1479.0,CARE +2023-09-29 15:30:00,12.57,12.57,12.57,12.57,464.0,CARE +2023-09-29 15:29:00,12.595,12.595,12.59,12.59,350.0,CARE +2023-09-29 15:28:00,12.595,12.595,12.595,12.595,188.0,CARE +2023-09-29 15:27:00,12.605,12.605,12.6,12.6,336.0,CARE +2023-09-29 15:25:00,12.615,12.615,12.615,12.615,111.0,CARE +2023-09-29 15:20:00,12.62,12.62,12.62,12.62,261.0,CARE +2023-09-29 15:19:00,12.62,12.62,12.62,12.62,102.0,CARE +2023-09-29 15:18:00,12.62,12.62,12.62,12.62,102.0,CARE +2023-09-29 15:16:00,12.63,12.63,12.63,12.63,103.0,CARE +2023-09-29 15:09:00,12.63,12.63,12.63,12.63,273.0,CARE +2023-09-29 15:03:00,12.64,12.64,12.64,12.64,398.0,CARE +2023-09-29 15:01:00,12.685,12.685,12.67,12.67,1350.0,CARE +2023-09-29 15:00:00,12.69,12.69,12.69,12.69,207.0,CARE +2023-09-29 14:55:00,12.67,12.67,12.67,12.67,153.0,CARE +2023-09-29 14:42:00,12.68,12.68,12.68,12.68,102.0,CARE +2023-09-29 14:29:00,12.665,12.665,12.665,12.665,117.0,CARE +2023-09-29 14:18:00,12.64,12.655,12.64,12.655,525.0,CARE +2023-09-29 14:16:00,12.66,12.66,12.66,12.66,200.0,CARE +2023-09-29 14:14:00,12.61,12.65,12.61,12.65,1034.0,CARE +2023-09-29 13:59:00,12.61,12.61,12.61,12.61,244.0,CARE +2023-09-29 13:57:00,12.62,12.62,12.62,12.62,722.0,CARE +2023-09-29 13:51:00,12.65,12.65,12.65,12.65,298.0,CARE +2023-09-29 13:45:00,12.63,12.63,12.63,12.63,106.0,CARE +2023-09-29 13:33:00,12.635,12.635,12.635,12.635,102.0,CARE +2023-09-29 13:23:00,12.63,12.63,12.63,12.63,230.0,CARE +2023-09-29 13:17:00,12.62,12.62,12.62,12.62,347.0,CARE +2023-09-29 13:12:00,12.61,12.61,12.595,12.595,2100.0,CARE +2023-09-29 13:02:00,12.62,12.635,12.6,12.635,817.0,CARE +2023-09-29 12:33:00,12.64,12.64,12.64,12.64,854.0,CARE +2023-09-29 12:32:00,12.625,12.625,12.625,12.625,134.0,CARE +2023-09-29 12:30:00,12.623,12.623,12.622,12.622,1059.0,CARE +2023-09-29 12:28:00,12.67,12.67,12.64,12.64,1137.0,CARE +2023-09-29 12:24:00,12.67,12.67,12.67,12.67,747.0,CARE +2023-09-29 12:14:00,12.665,12.665,12.665,12.665,254.0,CARE +2023-09-29 12:02:00,12.6,12.62,12.6,12.62,507.0,CARE +2023-09-29 11:40:00,12.64,12.64,12.64,12.64,285.0,CARE +2023-09-29 11:37:00,12.605,12.605,12.605,12.605,185.0,CARE +2023-09-29 11:29:00,12.62,12.62,12.61,12.61,945.0,CARE +2023-09-29 11:28:00,12.64,12.64,12.64,12.64,252.0,CARE +2023-09-29 11:16:00,12.63,12.63,12.63,12.63,125.0,CARE +2023-09-29 11:15:00,12.655,12.655,12.64,12.64,275.0,CARE +2023-09-29 11:14:00,12.62,12.65,12.61,12.65,836.0,CARE +2023-09-29 11:03:00,12.58,12.58,12.58,12.58,262.0,CARE +2023-09-29 11:01:00,12.68,12.68,12.64,12.64,580.0,CARE +2023-09-29 10:03:00,12.83,12.83,12.83,12.83,130.0,CARE +2023-09-29 09:59:00,12.66,12.66,12.66,12.66,201.0,CARE +2023-09-29 09:51:00,12.81,12.81,12.81,12.81,329.0,CARE +2023-09-29 09:48:00,12.81,12.81,12.73,12.73,742.0,CARE +2023-09-29 09:45:00,12.97,12.97,12.84,12.84,700.0,CARE +2023-09-29 09:30:00,12.71,12.71,12.71,12.71,333.0,CARE diff --git a/data/CARG_2023_10_21.csv b/data/CARG_2023_10_21.csv new file mode 100644 index 000000000..ebfda1282 --- /dev/null +++ b/data/CARG_2023_10_21.csv @@ -0,0 +1,5505 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:46:00,17.84,17.84,17.7,17.7,2.0,CARG +2023-10-20 17:10:00,18.09,18.09,18.09,18.09,10.0,CARG +2023-10-20 16:54:00,18.24,18.24,18.24,18.24,2.0,CARG +2023-10-20 16:43:00,18.25,18.25,18.25,18.25,2.0,CARG +2023-10-20 16:42:00,18.1,18.1,18.1,18.1,2.0,CARG +2023-10-20 16:33:00,18.41,18.41,18.41,18.41,100.0,CARG +2023-10-20 16:20:00,17.84,17.84,17.84,17.84,150.0,CARG +2023-10-20 16:10:00,17.8,17.8,17.8,17.8,100.0,CARG +2023-10-20 16:03:00,17.84,17.84,17.84,17.84,5648.0,CARG +2023-10-20 16:02:00,17.84,17.84,17.84,17.84,1473.0,CARG +2023-10-20 16:01:00,17.84,17.84,17.84,17.84,10902.0,CARG +2023-10-20 16:00:00,17.84,17.84,17.84,17.84,345346.0,CARG +2023-10-20 15:59:00,17.86,17.86,17.84,17.84,24381.0,CARG +2023-10-20 15:58:00,17.865,17.865,17.86,17.86,4970.0,CARG +2023-10-20 15:57:00,17.86,17.87,17.855,17.865,14540.0,CARG +2023-10-20 15:56:00,17.86,17.865,17.855,17.865,5834.0,CARG +2023-10-20 15:55:00,17.83,17.87,17.83,17.865,22078.0,CARG +2023-10-20 15:54:00,17.85,17.86,17.825,17.83,13121.0,CARG +2023-10-20 15:53:00,17.845,17.86,17.84,17.855,6418.0,CARG +2023-10-20 15:52:00,17.84,17.85,17.835,17.85,8522.0,CARG +2023-10-20 15:51:00,17.825,17.84,17.825,17.84,6521.0,CARG +2023-10-20 15:50:00,17.85,17.85,17.825,17.825,8232.0,CARG +2023-10-20 15:49:00,17.865,17.87,17.855,17.855,2637.0,CARG +2023-10-20 15:48:00,17.865,17.875,17.86,17.86,3223.0,CARG +2023-10-20 15:47:00,17.85,17.865,17.85,17.865,4298.0,CARG +2023-10-20 15:46:00,17.87,17.87,17.855,17.855,3201.0,CARG +2023-10-20 15:45:00,17.89,17.89,17.86,17.86,5600.0,CARG +2023-10-20 15:44:00,17.9,17.9,17.89,17.89,2160.0,CARG +2023-10-20 15:43:00,17.9,17.905,17.9,17.9,750.0,CARG +2023-10-20 15:42:00,17.905,17.915,17.9,17.905,1700.0,CARG +2023-10-20 15:41:00,17.9,17.91,17.895,17.91,4289.0,CARG +2023-10-20 15:40:00,17.93,17.935,17.915,17.915,2456.0,CARG +2023-10-20 15:39:00,17.93,17.95,17.93,17.935,3987.0,CARG +2023-10-20 15:38:00,17.93,17.93,17.925,17.93,835.0,CARG +2023-10-20 15:37:00,17.93,17.93,17.925,17.93,1421.0,CARG +2023-10-20 15:36:00,17.94,17.95,17.935,17.937,2581.0,CARG +2023-10-20 15:35:00,17.94,17.95,17.935,17.935,2483.0,CARG +2023-10-20 15:34:00,17.945,17.945,17.93,17.935,1678.0,CARG +2023-10-20 15:33:00,17.95,17.96,17.945,17.945,1082.0,CARG +2023-10-20 15:32:00,17.925,17.94,17.925,17.94,1095.0,CARG +2023-10-20 15:31:00,17.927,17.94,17.925,17.93,3524.0,CARG +2023-10-20 15:30:00,17.9,17.92,17.9,17.92,1720.0,CARG +2023-10-20 15:29:00,17.91,17.91,17.905,17.905,276.0,CARG +2023-10-20 15:28:00,17.89,17.895,17.88,17.895,1373.0,CARG +2023-10-20 15:27:00,17.87,17.89,17.87,17.89,3859.0,CARG +2023-10-20 15:26:00,17.88,17.88,17.87,17.875,1072.0,CARG +2023-10-20 15:25:00,17.88,17.885,17.88,17.88,1226.0,CARG +2023-10-20 15:24:00,17.9,17.91,17.875,17.88,6781.0,CARG +2023-10-20 15:22:00,17.92,17.92,17.905,17.905,1296.0,CARG +2023-10-20 15:21:00,17.93,17.93,17.925,17.925,430.0,CARG +2023-10-20 15:20:00,17.95,17.95,17.93,17.93,2335.0,CARG +2023-10-20 15:19:00,17.955,17.96,17.955,17.96,431.0,CARG +2023-10-20 15:18:00,17.96,17.96,17.95,17.95,1226.0,CARG +2023-10-20 15:17:00,17.935,17.94,17.935,17.94,883.0,CARG +2023-10-20 15:16:00,17.935,17.945,17.935,17.935,1731.0,CARG +2023-10-20 15:15:00,17.94,17.94,17.935,17.935,978.0,CARG +2023-10-20 15:14:00,17.905,17.945,17.905,17.94,3470.0,CARG +2023-10-20 15:13:00,17.91,17.91,17.91,17.91,355.0,CARG +2023-10-20 15:12:00,17.91,17.91,17.905,17.91,1343.0,CARG +2023-10-20 15:11:00,17.91,17.91,17.91,17.91,267.0,CARG +2023-10-20 15:10:00,17.89,17.905,17.89,17.905,1939.0,CARG +2023-10-20 15:09:00,17.907,17.907,17.895,17.895,3782.0,CARG +2023-10-20 15:08:00,17.91,17.91,17.905,17.905,1154.0,CARG +2023-10-20 15:07:00,17.91,17.915,17.91,17.915,1776.0,CARG +2023-10-20 15:06:00,17.915,17.915,17.91,17.91,564.0,CARG +2023-10-20 15:05:00,17.92,17.92,17.92,17.92,486.0,CARG +2023-10-20 15:04:00,17.91,17.91,17.9,17.9,2363.0,CARG +2023-10-20 15:03:00,17.905,17.91,17.905,17.91,1505.0,CARG +2023-10-20 15:02:00,17.89,17.905,17.89,17.905,1198.0,CARG +2023-10-20 15:00:00,17.89,17.895,17.885,17.895,2612.0,CARG +2023-10-20 14:59:00,17.89,17.89,17.89,17.89,655.0,CARG +2023-10-20 14:58:00,17.9,17.9,17.89,17.895,758.0,CARG +2023-10-20 14:57:00,17.93,17.93,17.91,17.91,1482.0,CARG +2023-10-20 14:56:00,17.92,17.94,17.92,17.935,1810.0,CARG +2023-10-20 14:55:00,17.92,17.925,17.92,17.925,1257.0,CARG +2023-10-20 14:54:00,17.91,17.91,17.91,17.91,756.0,CARG +2023-10-20 14:53:00,17.92,17.92,17.92,17.92,629.0,CARG +2023-10-20 14:52:00,17.91,17.92,17.91,17.92,392.0,CARG +2023-10-20 14:51:00,17.91,17.92,17.91,17.92,992.0,CARG +2023-10-20 14:50:00,17.91,17.91,17.9,17.9,810.0,CARG +2023-10-20 14:49:00,17.92,17.92,17.92,17.92,459.0,CARG +2023-10-20 14:48:00,17.92,17.92,17.91,17.915,575.0,CARG +2023-10-20 14:47:00,17.905,17.915,17.905,17.915,403.0,CARG +2023-10-20 14:46:00,17.92,17.92,17.91,17.91,1282.0,CARG +2023-10-20 14:45:00,17.92,17.925,17.915,17.915,868.0,CARG +2023-10-20 14:44:00,17.9,17.915,17.9,17.915,915.0,CARG +2023-10-20 14:43:00,17.9,17.9,17.895,17.9,1865.0,CARG +2023-10-20 14:42:00,17.9,17.91,17.9,17.91,1146.0,CARG +2023-10-20 14:41:00,17.91,17.91,17.905,17.905,373.0,CARG +2023-10-20 14:40:00,17.9,17.91,17.9,17.91,499.0,CARG +2023-10-20 14:39:00,17.905,17.91,17.905,17.91,5643.0,CARG +2023-10-20 14:38:00,17.91,17.915,17.91,17.91,1179.0,CARG +2023-10-20 14:37:00,17.92,17.92,17.92,17.92,1074.0,CARG +2023-10-20 14:36:00,17.93,17.935,17.93,17.93,1663.0,CARG +2023-10-20 14:35:00,17.93,17.94,17.93,17.94,728.0,CARG +2023-10-20 14:34:00,17.89,17.93,17.89,17.93,10054.0,CARG +2023-10-20 14:33:00,17.89,17.89,17.89,17.89,857.0,CARG +2023-10-20 14:32:00,17.89,17.89,17.89,17.89,828.0,CARG +2023-10-20 14:31:00,17.885,17.895,17.885,17.895,1524.0,CARG +2023-10-20 14:30:00,17.89,17.89,17.89,17.89,492.0,CARG +2023-10-20 14:29:00,17.885,17.89,17.885,17.89,1811.0,CARG +2023-10-20 14:28:00,17.885,17.89,17.88,17.89,737.0,CARG +2023-10-20 14:27:00,17.9,17.9,17.885,17.885,1051.0,CARG +2023-10-20 14:26:00,17.89,17.89,17.89,17.89,100.0,CARG +2023-10-20 14:25:00,17.9,17.9,17.895,17.895,646.0,CARG +2023-10-20 14:24:00,17.91,17.91,17.905,17.91,1404.0,CARG +2023-10-20 14:23:00,17.901,17.91,17.901,17.91,1857.0,CARG +2023-10-20 14:22:00,17.9,17.9,17.89,17.895,2008.0,CARG +2023-10-20 14:21:00,17.895,17.9,17.89,17.9,962.0,CARG +2023-10-20 14:20:00,17.9,17.9,17.89,17.89,524.0,CARG +2023-10-20 14:19:00,17.905,17.905,17.9,17.9,463.0,CARG +2023-10-20 14:18:00,17.91,17.911,17.905,17.905,1030.0,CARG +2023-10-20 14:17:00,17.935,17.935,17.915,17.915,2001.0,CARG +2023-10-20 14:16:00,17.95,17.95,17.945,17.945,546.0,CARG +2023-10-20 14:15:00,17.97,17.97,17.96,17.96,1251.0,CARG +2023-10-20 14:14:00,17.97,17.97,17.97,17.97,351.0,CARG +2023-10-20 14:13:00,17.965,17.978,17.965,17.978,2783.0,CARG +2023-10-20 14:12:00,17.96,17.96,17.96,17.96,402.0,CARG +2023-10-20 14:11:00,17.97,17.975,17.955,17.96,1550.0,CARG +2023-10-20 14:10:00,17.99,17.99,17.98,17.98,1708.0,CARG +2023-10-20 14:09:00,17.985,17.99,17.985,17.99,1161.0,CARG +2023-10-20 14:08:00,17.99,17.99,17.98,17.98,957.0,CARG +2023-10-20 14:07:00,17.985,17.985,17.985,17.985,175.0,CARG +2023-10-20 14:06:00,17.99,17.99,17.98,17.985,1239.0,CARG +2023-10-20 14:05:00,18.0,18.0,18.0,18.0,777.0,CARG +2023-10-20 14:04:00,18.0,18.0,18.0,18.0,218.0,CARG +2023-10-20 14:03:00,18.03,18.03,17.99,18.0,1146.0,CARG +2023-10-20 14:02:00,18.03,18.04,18.03,18.04,541.0,CARG +2023-10-20 14:01:00,18.04,18.04,18.04,18.04,100.0,CARG +2023-10-20 14:00:00,18.04,18.05,18.04,18.04,1241.0,CARG +2023-10-20 13:59:00,18.04,18.04,18.04,18.04,1331.0,CARG +2023-10-20 13:58:00,18.035,18.035,18.03,18.035,642.0,CARG +2023-10-20 13:57:00,18.03,18.03,18.03,18.03,1223.0,CARG +2023-10-20 13:56:00,18.03,18.035,18.03,18.035,622.0,CARG +2023-10-20 13:55:00,18.03,18.035,18.03,18.035,785.0,CARG +2023-10-20 13:54:00,18.02,18.03,18.02,18.03,1057.0,CARG +2023-10-20 13:53:00,18.02,18.03,18.02,18.03,950.0,CARG +2023-10-20 13:52:00,18.03,18.04,18.02,18.02,1129.0,CARG +2023-10-20 13:51:00,18.035,18.04,18.035,18.04,313.0,CARG +2023-10-20 13:50:00,18.03,18.04,18.03,18.04,588.0,CARG +2023-10-20 13:48:00,18.09,18.09,18.045,18.045,2565.0,CARG +2023-10-20 13:47:00,18.093,18.094,18.093,18.094,2185.0,CARG +2023-10-20 13:46:00,18.09,18.1,18.09,18.09,1940.0,CARG +2023-10-20 13:45:00,18.12,18.12,18.11,18.115,3458.0,CARG +2023-10-20 13:44:00,18.125,18.13,18.12,18.12,3215.0,CARG +2023-10-20 13:43:00,18.12,18.13,18.115,18.13,1042.0,CARG +2023-10-20 13:42:00,18.11,18.115,18.11,18.115,354.0,CARG +2023-10-20 13:41:00,18.12,18.12,18.115,18.115,5748.0,CARG +2023-10-20 13:40:00,18.11,18.13,18.11,18.13,1423.0,CARG +2023-10-20 13:39:00,18.115,18.115,18.115,18.115,259.0,CARG +2023-10-20 13:38:00,18.11,18.11,18.11,18.11,819.0,CARG +2023-10-20 13:37:00,18.115,18.115,18.115,18.115,284.0,CARG +2023-10-20 13:36:00,18.11,18.12,18.11,18.12,429.0,CARG +2023-10-20 13:35:00,18.115,18.115,18.115,18.115,463.0,CARG +2023-10-20 13:34:00,18.11,18.115,18.11,18.115,214.0,CARG +2023-10-20 13:33:00,18.115,18.12,18.115,18.12,385.0,CARG +2023-10-20 13:32:00,18.105,18.11,18.105,18.11,673.0,CARG +2023-10-20 13:31:00,18.12,18.12,18.1,18.1,2079.0,CARG +2023-10-20 13:30:00,18.11,18.125,18.11,18.12,1146.0,CARG +2023-10-20 13:29:00,18.11,18.12,18.11,18.12,630.0,CARG +2023-10-20 13:28:00,18.11,18.12,18.11,18.12,237.0,CARG +2023-10-20 13:27:00,18.12,18.12,18.12,18.12,106.0,CARG +2023-10-20 13:26:00,18.105,18.12,18.1,18.12,2956.0,CARG +2023-10-20 13:25:00,18.12,18.12,18.1,18.105,1389.0,CARG +2023-10-20 13:24:00,18.119,18.119,18.119,18.119,563.0,CARG +2023-10-20 13:23:00,18.115,18.115,18.115,18.115,175.0,CARG +2023-10-20 13:22:00,18.12,18.13,18.12,18.13,1017.0,CARG +2023-10-20 13:21:00,18.14,18.14,18.13,18.13,693.0,CARG +2023-10-20 13:20:00,18.12,18.14,18.12,18.14,674.0,CARG +2023-10-20 13:19:00,18.12,18.14,18.12,18.13,1852.0,CARG +2023-10-20 13:18:00,18.11,18.115,18.105,18.105,2139.0,CARG +2023-10-20 13:17:00,18.11,18.11,18.095,18.11,1280.0,CARG +2023-10-20 13:16:00,18.08,18.11,18.08,18.11,3107.0,CARG +2023-10-20 13:15:00,18.09,18.09,18.083,18.083,507.0,CARG +2023-10-20 13:14:00,18.09,18.09,18.08,18.085,644.0,CARG +2023-10-20 13:13:00,18.09,18.09,18.09,18.09,239.0,CARG +2023-10-20 13:12:00,18.085,18.09,18.08,18.08,1089.0,CARG +2023-10-20 13:11:00,18.095,18.095,18.09,18.09,1870.0,CARG +2023-10-20 13:10:00,18.085,18.085,18.085,18.085,412.0,CARG +2023-10-20 13:08:00,18.08,18.085,18.07,18.08,3627.0,CARG +2023-10-20 13:07:00,18.075,18.08,18.075,18.08,922.0,CARG +2023-10-20 13:06:00,18.07,18.075,18.07,18.075,832.0,CARG +2023-10-20 13:05:00,18.08,18.08,18.072,18.075,792.0,CARG +2023-10-20 13:04:00,18.08,18.08,18.075,18.08,482.0,CARG +2023-10-20 13:03:00,18.08,18.08,18.07,18.075,982.0,CARG +2023-10-20 13:02:00,18.075,18.075,18.075,18.075,413.0,CARG +2023-10-20 13:01:00,18.115,18.115,18.08,18.08,1366.0,CARG +2023-10-20 13:00:00,18.12,18.12,18.12,18.12,1041.0,CARG +2023-10-20 12:59:00,18.13,18.13,18.13,18.13,208.0,CARG +2023-10-20 12:58:00,18.115,18.13,18.11,18.12,1389.0,CARG +2023-10-20 12:57:00,18.105,18.11,18.105,18.11,1062.0,CARG +2023-10-20 12:56:00,18.1,18.1,18.1,18.1,214.0,CARG +2023-10-20 12:55:00,18.105,18.105,18.1,18.1,502.0,CARG +2023-10-20 12:54:00,18.1,18.1,18.1,18.1,115.0,CARG +2023-10-20 12:53:00,18.105,18.105,18.105,18.105,100.0,CARG +2023-10-20 12:52:00,18.09,18.1,18.09,18.1,1063.0,CARG +2023-10-20 12:51:00,18.1,18.1,18.1,18.1,324.0,CARG +2023-10-20 12:50:00,18.095,18.11,18.095,18.11,1274.0,CARG +2023-10-20 12:49:00,18.1,18.1,18.09,18.09,300.0,CARG +2023-10-20 12:48:00,18.105,18.105,18.095,18.1,1063.0,CARG +2023-10-20 12:47:00,18.095,18.1,18.095,18.1,865.0,CARG +2023-10-20 12:46:00,18.085,18.1,18.085,18.1,730.0,CARG +2023-10-20 12:45:00,18.06,18.09,18.06,18.09,1201.0,CARG +2023-10-20 12:44:00,18.055,18.06,18.05,18.055,664.0,CARG +2023-10-20 12:43:00,18.055,18.055,18.05,18.05,211.0,CARG +2023-10-20 12:42:00,18.055,18.055,18.055,18.055,116.0,CARG +2023-10-20 12:41:00,18.04,18.05,18.04,18.05,1738.0,CARG +2023-10-20 12:40:00,18.045,18.05,18.045,18.05,411.0,CARG +2023-10-20 12:39:00,18.04,18.045,18.04,18.045,511.0,CARG +2023-10-20 12:38:00,18.025,18.04,18.02,18.035,1583.0,CARG +2023-10-20 12:37:00,18.015,18.03,18.015,18.025,1970.0,CARG +2023-10-20 12:36:00,18.01,18.02,18.01,18.015,503.0,CARG +2023-10-20 12:35:00,18.02,18.02,18.02,18.02,628.0,CARG +2023-10-20 12:34:00,18.0,18.01,18.0,18.01,881.0,CARG +2023-10-20 12:33:00,18.01,18.02,18.0,18.0,940.0,CARG +2023-10-20 12:32:00,18.0,18.01,18.0,18.01,535.0,CARG +2023-10-20 12:31:00,18.01,18.01,18.01,18.01,790.0,CARG +2023-10-20 12:30:00,18.0,18.01,18.0,18.01,406.0,CARG +2023-10-20 12:29:00,18.007,18.008,18.007,18.008,100.0,CARG +2023-10-20 12:28:00,18.005,18.01,18.005,18.01,896.0,CARG +2023-10-20 12:27:00,18.01,18.01,18.0,18.01,877.0,CARG +2023-10-20 12:26:00,18.01,18.018,18.01,18.018,337.0,CARG +2023-10-20 12:25:00,18.015,18.02,18.015,18.015,849.0,CARG +2023-10-20 12:24:00,18.03,18.03,18.01,18.01,952.0,CARG +2023-10-20 12:23:00,18.03,18.035,18.025,18.025,1038.0,CARG +2023-10-20 12:22:00,18.01,18.025,18.01,18.025,856.0,CARG +2023-10-20 12:21:00,18.04,18.04,18.03,18.03,361.0,CARG +2023-10-20 12:20:00,18.045,18.05,18.035,18.035,4865.0,CARG +2023-10-20 12:19:00,18.025,18.05,18.025,18.045,3197.0,CARG +2023-10-20 12:18:00,18.01,18.025,18.01,18.025,1602.0,CARG +2023-10-20 12:17:00,18.01,18.015,18.01,18.015,585.0,CARG +2023-10-20 12:16:00,18.0,18.005,17.995,18.005,1339.0,CARG +2023-10-20 12:15:00,18.0,18.02,17.995,17.995,2032.0,CARG +2023-10-20 12:14:00,17.965,18.0,17.965,18.0,3479.0,CARG +2023-10-20 12:13:00,17.97,17.97,17.965,17.965,527.0,CARG +2023-10-20 12:12:00,17.987,17.988,17.965,17.965,1483.0,CARG +2023-10-20 12:11:00,17.98,17.985,17.98,17.98,2820.0,CARG +2023-10-20 12:10:00,17.99,17.99,17.975,17.985,2299.0,CARG +2023-10-20 12:09:00,17.98,17.99,17.98,17.99,2145.0,CARG +2023-10-20 12:08:00,17.99,17.995,17.985,17.985,630.0,CARG +2023-10-20 12:07:00,17.98,17.99,17.98,17.99,1462.0,CARG +2023-10-20 12:06:00,17.99,17.99,17.985,17.985,1282.0,CARG +2023-10-20 12:05:00,17.995,17.995,17.995,17.995,206.0,CARG +2023-10-20 12:04:00,17.99,18.0,17.99,18.0,433.0,CARG +2023-10-20 12:03:00,18.0,18.0,17.995,17.995,341.0,CARG +2023-10-20 12:02:00,17.99,17.998,17.99,17.998,4033.0,CARG +2023-10-20 12:01:00,18.0,18.0,17.995,17.995,1233.0,CARG +2023-10-20 12:00:00,18.0,18.0,17.995,18.0,2225.0,CARG +2023-10-20 11:59:00,18.0,18.01,18.0,18.01,418.0,CARG +2023-10-20 11:58:00,18.005,18.005,18.0,18.0,342.0,CARG +2023-10-20 11:57:00,18.02,18.02,18.015,18.02,2676.0,CARG +2023-10-20 11:56:00,18.0,18.025,18.0,18.025,6049.0,CARG +2023-10-20 11:55:00,17.99,18.01,17.99,18.01,1186.0,CARG +2023-10-20 11:54:00,17.99,18.0,17.985,17.99,4869.0,CARG +2023-10-20 11:53:00,17.995,17.995,17.99,17.99,461.0,CARG +2023-10-20 11:52:00,18.005,18.005,17.99,17.995,1206.0,CARG +2023-10-20 11:51:00,18.02,18.02,18.02,18.02,1098.0,CARG +2023-10-20 11:50:00,18.03,18.03,18.03,18.03,209.0,CARG +2023-10-20 11:49:00,18.02,18.04,18.02,18.02,1529.0,CARG +2023-10-20 11:48:00,18.02,18.025,18.0,18.02,2194.0,CARG +2023-10-20 11:47:00,17.985,18.015,17.985,18.015,2118.0,CARG +2023-10-20 11:46:00,17.99,17.99,17.985,17.985,1211.0,CARG +2023-10-20 11:45:00,17.99,17.99,17.975,17.99,8317.0,CARG +2023-10-20 11:44:00,17.985,18.0,17.985,17.99,4036.0,CARG +2023-10-20 11:43:00,17.985,17.99,17.985,17.99,697.0,CARG +2023-10-20 11:42:00,17.985,17.99,17.985,17.985,469.0,CARG +2023-10-20 11:41:00,17.97,17.985,17.965,17.98,2586.0,CARG +2023-10-20 11:40:00,17.985,17.985,17.95,17.965,2101.0,CARG +2023-10-20 11:39:00,17.98,17.98,17.98,17.98,461.0,CARG +2023-10-20 11:38:00,17.99,17.99,17.97,17.975,10350.0,CARG +2023-10-20 11:37:00,17.98,17.99,17.98,17.99,1885.0,CARG +2023-10-20 11:36:00,17.96,17.965,17.96,17.965,487.0,CARG +2023-10-20 11:35:00,17.95,17.965,17.95,17.96,2786.0,CARG +2023-10-20 11:34:00,17.945,17.945,17.945,17.945,255.0,CARG +2023-10-20 11:32:00,17.95,17.95,17.93,17.945,1732.0,CARG +2023-10-20 11:31:00,17.925,17.955,17.925,17.955,2395.0,CARG +2023-10-20 11:30:00,17.92,17.93,17.92,17.93,1005.0,CARG +2023-10-20 11:29:00,17.93,17.93,17.925,17.925,214.0,CARG +2023-10-20 11:28:00,17.905,17.91,17.905,17.91,1578.0,CARG +2023-10-20 11:27:00,17.89,17.905,17.885,17.905,1949.0,CARG +2023-10-20 11:26:00,17.875,17.89,17.875,17.885,1173.0,CARG +2023-10-20 11:25:00,17.89,17.89,17.86,17.875,4403.0,CARG +2023-10-20 11:24:00,17.88,17.88,17.88,17.88,838.0,CARG +2023-10-20 11:23:00,17.885,17.89,17.885,17.89,1549.0,CARG +2023-10-20 11:22:00,17.885,17.885,17.885,17.885,546.0,CARG +2023-10-20 11:21:00,17.91,17.91,17.88,17.885,4228.0,CARG +2023-10-20 11:20:00,17.915,17.915,17.915,17.915,640.0,CARG +2023-10-20 11:19:00,17.91,17.915,17.9,17.915,4525.0,CARG +2023-10-20 11:18:00,17.875,17.91,17.875,17.91,3562.0,CARG +2023-10-20 11:17:00,17.88,17.885,17.875,17.88,2210.0,CARG +2023-10-20 11:16:00,17.88,17.885,17.88,17.885,1221.0,CARG +2023-10-20 11:15:00,17.875,17.88,17.87,17.88,1612.0,CARG +2023-10-20 11:14:00,17.875,17.88,17.875,17.875,536.0,CARG +2023-10-20 11:13:00,17.865,17.87,17.865,17.87,2049.0,CARG +2023-10-20 11:12:00,17.88,17.885,17.865,17.865,1505.0,CARG +2023-10-20 11:11:00,17.895,17.9,17.895,17.9,1227.0,CARG +2023-10-20 11:10:00,17.91,17.92,17.9,17.905,3508.0,CARG +2023-10-20 11:09:00,17.92,17.92,17.915,17.915,2126.0,CARG +2023-10-20 11:08:00,17.915,17.918,17.915,17.918,747.0,CARG +2023-10-20 11:07:00,17.92,17.92,17.92,17.92,305.0,CARG +2023-10-20 11:06:00,17.915,17.915,17.91,17.91,1336.0,CARG +2023-10-20 11:05:00,17.915,17.915,17.915,17.915,141.0,CARG +2023-10-20 11:04:00,17.9,17.91,17.9,17.905,2436.0,CARG +2023-10-20 11:03:00,17.91,17.91,17.895,17.895,1735.0,CARG +2023-10-20 11:02:00,17.9,17.915,17.895,17.905,2511.0,CARG +2023-10-20 11:01:00,17.9,17.9,17.9,17.9,590.0,CARG +2023-10-20 11:00:00,17.875,17.9,17.875,17.9,1932.0,CARG +2023-10-20 10:59:00,17.85,17.88,17.84,17.88,3978.0,CARG +2023-10-20 10:58:00,17.88,17.89,17.84,17.84,2782.0,CARG +2023-10-20 10:57:00,17.89,17.89,17.885,17.885,847.0,CARG +2023-10-20 10:56:00,17.9,17.9,17.86,17.875,4981.0,CARG +2023-10-20 10:55:00,17.91,17.91,17.91,17.91,1005.0,CARG +2023-10-20 10:54:00,17.92,17.92,17.91,17.915,2589.0,CARG +2023-10-20 10:53:00,17.92,17.92,17.915,17.915,1221.0,CARG +2023-10-20 10:52:00,17.925,17.93,17.925,17.93,1314.0,CARG +2023-10-20 10:51:00,17.93,17.935,17.92,17.93,3758.0,CARG +2023-10-20 10:50:00,17.935,17.94,17.93,17.93,596.0,CARG +2023-10-20 10:49:00,17.96,17.96,17.945,17.945,669.0,CARG +2023-10-20 10:48:00,17.95,17.965,17.95,17.955,2245.0,CARG +2023-10-20 10:47:00,17.91,17.94,17.905,17.94,5429.0,CARG +2023-10-20 10:46:00,17.91,17.92,17.91,17.91,1831.0,CARG +2023-10-20 10:45:00,17.93,17.93,17.91,17.92,2017.0,CARG +2023-10-20 10:44:00,17.945,17.95,17.94,17.945,1834.0,CARG +2023-10-20 10:43:00,17.94,17.955,17.94,17.955,2150.0,CARG +2023-10-20 10:42:00,17.95,17.95,17.94,17.94,1618.0,CARG +2023-10-20 10:41:00,17.935,17.955,17.935,17.955,1145.0,CARG +2023-10-20 10:40:00,17.935,17.935,17.935,17.935,224.0,CARG +2023-10-20 10:39:00,17.94,17.94,17.93,17.93,920.0,CARG +2023-10-20 10:38:00,17.945,17.95,17.935,17.94,2969.0,CARG +2023-10-20 10:37:00,17.945,17.95,17.945,17.95,1676.0,CARG +2023-10-20 10:36:00,17.96,17.96,17.94,17.94,2165.0,CARG +2023-10-20 10:35:00,17.965,17.97,17.96,17.964,2165.0,CARG +2023-10-20 10:34:00,17.96,17.97,17.96,17.965,1995.0,CARG +2023-10-20 10:33:00,17.95,17.95,17.945,17.945,1158.0,CARG +2023-10-20 10:32:00,17.96,17.96,17.93,17.94,2633.0,CARG +2023-10-20 10:31:00,17.96,17.968,17.96,17.965,2074.0,CARG +2023-10-20 10:30:00,18.0,18.0,17.98,17.98,1710.0,CARG +2023-10-20 10:29:00,18.015,18.03,18.01,18.01,2438.0,CARG +2023-10-20 10:28:00,18.01,18.01,18.01,18.01,361.0,CARG +2023-10-20 10:26:00,17.99,18.01,17.98,18.01,3040.0,CARG +2023-10-20 10:25:00,17.99,17.99,17.98,17.98,401.0,CARG +2023-10-20 10:24:00,18.0,18.0,18.0,18.0,607.0,CARG +2023-10-20 10:23:00,17.985,18.01,17.985,18.01,1524.0,CARG +2023-10-20 10:22:00,17.97,17.99,17.96,17.99,2254.0,CARG +2023-10-20 10:21:00,18.01,18.015,18.0,18.0,1151.0,CARG +2023-10-20 10:20:00,17.99,17.99,17.99,17.99,1035.0,CARG +2023-10-20 10:19:00,17.97,17.99,17.97,17.99,2027.0,CARG +2023-10-20 10:18:00,17.97,17.98,17.97,17.98,824.0,CARG +2023-10-20 10:17:00,17.95,17.99,17.95,17.98,2896.0,CARG +2023-10-20 10:16:00,17.92,17.96,17.92,17.96,1951.0,CARG +2023-10-20 10:15:00,17.92,17.92,17.912,17.912,466.0,CARG +2023-10-20 10:14:00,17.875,17.92,17.865,17.92,7194.0,CARG +2023-10-20 10:12:00,17.85,17.85,17.85,17.85,273.0,CARG +2023-10-20 10:11:00,17.87,17.87,17.86,17.86,819.0,CARG +2023-10-20 10:10:00,17.89,17.89,17.88,17.88,1025.0,CARG +2023-10-20 10:09:00,17.88,17.89,17.88,17.89,634.0,CARG +2023-10-20 10:08:00,17.87,17.87,17.86,17.86,1105.0,CARG +2023-10-20 10:07:00,17.885,17.885,17.885,17.885,729.0,CARG +2023-10-20 10:06:00,17.88,17.88,17.88,17.88,730.0,CARG +2023-10-20 10:05:00,17.83,17.88,17.825,17.88,1592.0,CARG +2023-10-20 10:04:00,17.8,17.82,17.8,17.82,420.0,CARG +2023-10-20 10:02:00,17.83,17.83,17.83,17.83,893.0,CARG +2023-10-20 10:01:00,17.77,17.83,17.77,17.83,2647.0,CARG +2023-10-20 10:00:00,17.76,17.76,17.75,17.76,741.0,CARG +2023-10-20 09:59:00,17.76,17.79,17.76,17.79,848.0,CARG +2023-10-20 09:58:00,17.78,17.78,17.76,17.76,1034.0,CARG +2023-10-20 09:57:00,17.82,17.83,17.79,17.79,864.0,CARG +2023-10-20 09:56:00,17.79,17.81,17.79,17.81,1319.0,CARG +2023-10-20 09:55:00,17.8,17.81,17.79,17.81,4474.0,CARG +2023-10-20 09:54:00,17.79,17.797,17.79,17.79,2750.0,CARG +2023-10-20 09:53:00,17.83,17.83,17.795,17.8,2299.0,CARG +2023-10-20 09:52:00,17.825,17.85,17.82,17.83,4919.0,CARG +2023-10-20 09:51:00,17.82,17.82,17.815,17.82,1905.0,CARG +2023-10-20 09:50:00,17.84,17.85,17.82,17.82,559.0,CARG +2023-10-20 09:49:00,17.885,17.885,17.88,17.88,711.0,CARG +2023-10-20 09:48:00,17.815,17.885,17.805,17.88,4654.0,CARG +2023-10-20 09:47:00,17.785,17.81,17.785,17.81,2240.0,CARG +2023-10-20 09:46:00,17.8,17.8,17.8,17.8,623.0,CARG +2023-10-20 09:45:00,17.79,17.805,17.785,17.79,3918.0,CARG +2023-10-20 09:44:00,17.845,17.845,17.8,17.8,1350.0,CARG +2023-10-20 09:43:00,17.795,17.86,17.795,17.85,8555.0,CARG +2023-10-20 09:42:00,17.89,17.89,17.79,17.79,6294.0,CARG +2023-10-20 09:41:00,17.88,17.91,17.88,17.91,974.0,CARG +2023-10-20 09:40:00,17.89,17.9,17.86,17.88,9870.0,CARG +2023-10-20 09:39:00,17.88,17.89,17.88,17.89,1300.0,CARG +2023-10-20 09:38:00,17.91,17.935,17.88,17.91,6000.0,CARG +2023-10-20 09:37:00,17.885,17.91,17.86,17.9,3452.0,CARG +2023-10-20 09:36:00,17.87,17.87,17.86,17.86,810.0,CARG +2023-10-20 09:35:00,17.79,17.88,17.79,17.87,1768.0,CARG +2023-10-20 09:34:00,17.695,17.82,17.67,17.82,9594.0,CARG +2023-10-20 09:33:00,17.835,17.86,17.69,17.705,9461.0,CARG +2023-10-20 09:32:00,17.9,17.94,17.87,17.88,3193.0,CARG +2023-10-20 09:31:00,17.88,17.88,17.88,17.88,101.0,CARG +2023-10-20 09:30:00,18.02,18.02,17.88,17.88,46165.0,CARG +2023-10-19 19:56:00,17.53,17.53,17.53,17.53,1.0,CARG +2023-10-19 19:51:00,17.69,17.69,17.69,17.69,10.0,CARG +2023-10-19 17:06:00,17.93,17.93,17.92,17.92,5000.0,CARG +2023-10-19 16:18:00,18.18,18.18,18.18,18.18,60.0,CARG +2023-10-19 16:01:00,17.93,17.93,17.93,17.93,6680.0,CARG +2023-10-19 16:00:00,17.935,17.95,17.93,17.93,384461.0,CARG +2023-10-19 15:59:00,17.95,17.955,17.93,17.935,33393.0,CARG +2023-10-19 15:58:00,17.96,17.96,17.95,17.95,6404.0,CARG +2023-10-19 15:57:00,17.935,17.97,17.935,17.965,15893.0,CARG +2023-10-19 15:56:00,17.935,17.95,17.93,17.935,9287.0,CARG +2023-10-19 15:55:00,17.94,17.94,17.92,17.93,8214.0,CARG +2023-10-19 15:54:00,17.965,17.97,17.945,17.945,12436.0,CARG +2023-10-19 15:53:00,17.95,17.97,17.94,17.965,9375.0,CARG +2023-10-19 15:52:00,17.96,17.96,17.95,17.95,1540.0,CARG +2023-10-19 15:51:00,17.955,17.98,17.955,17.965,4644.0,CARG +2023-10-19 15:50:00,17.95,17.96,17.94,17.96,3294.0,CARG +2023-10-19 15:49:00,17.95,17.955,17.945,17.955,2237.0,CARG +2023-10-19 15:48:00,17.945,17.955,17.945,17.945,6341.0,CARG +2023-10-19 15:47:00,17.915,17.95,17.915,17.945,5603.0,CARG +2023-10-19 15:46:00,17.905,17.915,17.905,17.915,3730.0,CARG +2023-10-19 15:45:00,17.905,17.91,17.9,17.905,2663.0,CARG +2023-10-19 15:44:00,17.905,17.905,17.905,17.905,1243.0,CARG +2023-10-19 15:43:00,17.91,17.91,17.9,17.905,5054.0,CARG +2023-10-19 15:42:00,17.915,17.92,17.915,17.92,1348.0,CARG +2023-10-19 15:41:00,17.92,17.925,17.915,17.915,1572.0,CARG +2023-10-19 15:40:00,17.945,17.945,17.94,17.94,1120.0,CARG +2023-10-19 15:39:00,17.95,17.95,17.945,17.945,2068.0,CARG +2023-10-19 15:38:00,17.96,17.96,17.96,17.96,495.0,CARG +2023-10-19 15:37:00,17.955,17.96,17.955,17.96,1453.0,CARG +2023-10-19 15:36:00,17.96,17.96,17.95,17.955,1688.0,CARG +2023-10-19 15:35:00,17.96,17.965,17.955,17.955,1883.0,CARG +2023-10-19 15:34:00,17.935,17.96,17.93,17.959,3391.0,CARG +2023-10-19 15:33:00,17.94,17.94,17.935,17.935,1863.0,CARG +2023-10-19 15:32:00,17.94,17.945,17.935,17.945,1498.0,CARG +2023-10-19 15:31:00,17.945,17.945,17.935,17.935,3121.0,CARG +2023-10-19 15:30:00,17.93,17.95,17.925,17.945,3746.0,CARG +2023-10-19 15:29:00,17.925,17.93,17.92,17.925,1756.0,CARG +2023-10-19 15:28:00,17.92,17.925,17.92,17.925,828.0,CARG +2023-10-19 15:27:00,17.916,17.925,17.915,17.92,2908.0,CARG +2023-10-19 15:26:00,17.91,17.91,17.905,17.91,1553.0,CARG +2023-10-19 15:25:00,17.915,17.915,17.915,17.915,619.0,CARG +2023-10-19 15:24:00,17.92,17.92,17.915,17.92,2211.0,CARG +2023-10-19 15:22:00,17.925,17.925,17.91,17.92,3723.0,CARG +2023-10-19 15:21:00,17.905,17.925,17.905,17.925,2471.0,CARG +2023-10-19 15:20:00,17.91,17.91,17.905,17.905,829.0,CARG +2023-10-19 15:19:00,17.895,17.905,17.895,17.905,1602.0,CARG +2023-10-19 15:18:00,17.895,17.9,17.891,17.891,3745.0,CARG +2023-10-19 15:17:00,17.905,17.905,17.891,17.891,1298.0,CARG +2023-10-19 15:16:00,17.905,17.925,17.905,17.91,3859.0,CARG +2023-10-19 15:15:00,17.905,17.91,17.9,17.905,7904.0,CARG +2023-10-19 15:14:00,17.905,17.905,17.905,17.905,1354.0,CARG +2023-10-19 15:13:00,17.92,17.92,17.901,17.905,3995.0,CARG +2023-10-19 15:12:00,17.92,17.925,17.92,17.925,260.0,CARG +2023-10-19 15:11:00,17.93,17.93,17.93,17.93,382.0,CARG +2023-10-19 15:10:00,17.92,17.92,17.905,17.92,4291.0,CARG +2023-10-19 15:09:00,17.935,17.94,17.925,17.925,2071.0,CARG +2023-10-19 15:08:00,17.94,17.94,17.93,17.93,516.0,CARG +2023-10-19 15:07:00,17.935,17.94,17.935,17.94,1590.0,CARG +2023-10-19 15:06:00,17.96,17.96,17.93,17.93,2786.0,CARG +2023-10-19 15:05:00,17.965,17.965,17.96,17.96,542.0,CARG +2023-10-19 15:04:00,17.952,17.96,17.952,17.96,3916.0,CARG +2023-10-19 15:03:00,17.95,17.95,17.95,17.95,1278.0,CARG +2023-10-19 15:02:00,17.96,17.975,17.95,17.95,2116.0,CARG +2023-10-19 15:01:00,17.96,17.96,17.95,17.96,857.0,CARG +2023-10-19 15:00:00,17.95,17.965,17.945,17.965,2236.0,CARG +2023-10-19 14:59:00,17.96,17.96,17.955,17.955,671.0,CARG +2023-10-19 14:58:00,17.95,17.965,17.95,17.965,781.0,CARG +2023-10-19 14:57:00,17.945,17.95,17.935,17.945,1700.0,CARG +2023-10-19 14:56:00,17.94,17.945,17.925,17.945,3092.0,CARG +2023-10-19 14:55:00,17.96,17.96,17.945,17.945,1752.0,CARG +2023-10-19 14:54:00,17.97,17.97,17.965,17.97,1664.0,CARG +2023-10-19 14:53:00,17.95,17.975,17.945,17.97,4908.0,CARG +2023-10-19 14:52:00,17.94,17.97,17.94,17.945,6373.0,CARG +2023-10-19 14:51:00,17.949,17.95,17.94,17.945,2195.0,CARG +2023-10-19 14:50:00,17.945,17.945,17.945,17.945,309.0,CARG +2023-10-19 14:49:00,17.94,17.945,17.94,17.945,1048.0,CARG +2023-10-19 14:48:00,17.935,17.94,17.935,17.94,2768.0,CARG +2023-10-19 14:47:00,17.93,17.93,17.925,17.93,1163.0,CARG +2023-10-19 14:45:00,17.93,17.945,17.925,17.94,2878.0,CARG +2023-10-19 14:44:00,17.935,17.935,17.935,17.935,376.0,CARG +2023-10-19 14:43:00,17.935,17.94,17.92,17.935,3193.0,CARG +2023-10-19 14:42:00,17.905,17.935,17.9,17.935,4838.0,CARG +2023-10-19 14:41:00,17.93,17.93,17.905,17.905,1234.0,CARG +2023-10-19 14:40:00,17.945,17.945,17.93,17.93,1976.0,CARG +2023-10-19 14:39:00,17.93,17.945,17.93,17.945,2289.0,CARG +2023-10-19 14:38:00,17.95,17.95,17.94,17.94,1081.0,CARG +2023-10-19 14:37:00,17.925,17.945,17.925,17.945,2528.0,CARG +2023-10-19 14:36:00,17.92,17.93,17.91,17.92,3355.0,CARG +2023-10-19 14:35:00,17.94,17.94,17.93,17.93,2711.0,CARG +2023-10-19 14:34:00,17.93,17.95,17.92,17.95,5343.0,CARG +2023-10-19 14:33:00,17.94,17.94,17.92,17.935,2533.0,CARG +2023-10-19 14:32:00,17.99,17.99,17.95,17.95,1840.0,CARG +2023-10-19 14:31:00,18.02,18.025,17.98,17.995,2587.0,CARG +2023-10-19 14:30:00,18.055,18.055,18.02,18.03,3879.0,CARG +2023-10-19 14:29:00,18.05,18.055,18.05,18.05,693.0,CARG +2023-10-19 14:28:00,18.065,18.065,18.06,18.065,1894.0,CARG +2023-10-19 14:27:00,18.065,18.065,18.06,18.065,815.0,CARG +2023-10-19 14:26:00,18.065,18.065,18.06,18.065,918.0,CARG +2023-10-19 14:25:00,18.065,18.065,18.065,18.065,520.0,CARG +2023-10-19 14:24:00,18.06,18.075,18.06,18.065,2834.0,CARG +2023-10-19 14:23:00,18.065,18.065,18.05,18.05,863.0,CARG +2023-10-19 14:22:00,18.05,18.065,18.025,18.065,5291.0,CARG +2023-10-19 14:21:00,18.055,18.055,18.055,18.055,432.0,CARG +2023-10-19 14:20:00,18.065,18.065,18.055,18.06,1262.0,CARG +2023-10-19 14:19:00,18.035,18.055,18.035,18.055,1493.0,CARG +2023-10-19 14:18:00,18.035,18.04,18.035,18.035,1225.0,CARG +2023-10-19 14:17:00,18.03,18.05,18.03,18.045,1664.0,CARG +2023-10-19 14:16:00,18.01,18.025,18.01,18.02,1409.0,CARG +2023-10-19 14:15:00,18.02,18.025,18.005,18.005,2432.0,CARG +2023-10-19 14:14:00,18.03,18.035,18.015,18.015,3834.0,CARG +2023-10-19 14:13:00,18.025,18.025,18.02,18.025,519.0,CARG +2023-10-19 14:12:00,18.015,18.025,18.015,18.025,1012.0,CARG +2023-10-19 14:11:00,17.99,18.019,17.99,18.019,5003.0,CARG +2023-10-19 14:10:00,17.995,17.995,17.995,17.995,750.0,CARG +2023-10-19 14:09:00,17.995,18.0,17.99,17.99,1496.0,CARG +2023-10-19 14:08:00,17.97,17.995,17.97,17.995,3045.0,CARG +2023-10-19 14:07:00,17.98,17.995,17.98,17.985,1545.0,CARG +2023-10-19 14:06:00,18.01,18.01,17.98,17.985,2468.0,CARG +2023-10-19 14:05:00,17.995,18.03,17.995,18.02,4173.0,CARG +2023-10-19 14:04:00,18.05,18.05,17.995,17.995,4489.0,CARG +2023-10-19 14:03:00,18.06,18.06,18.055,18.055,1730.0,CARG +2023-10-19 14:02:00,18.03,18.05,18.03,18.05,4393.0,CARG +2023-10-19 14:01:00,18.035,18.04,18.03,18.03,800.0,CARG +2023-10-19 14:00:00,18.075,18.075,18.035,18.035,1953.0,CARG +2023-10-19 13:59:00,18.06,18.08,18.05,18.075,7506.0,CARG +2023-10-19 13:58:00,18.105,18.105,18.07,18.07,2287.0,CARG +2023-10-19 13:57:00,18.1,18.105,18.1,18.105,459.0,CARG +2023-10-19 13:56:00,18.105,18.105,18.08,18.095,2162.0,CARG +2023-10-19 13:55:00,18.105,18.115,18.105,18.115,527.0,CARG +2023-10-19 13:54:00,18.095,18.105,18.09,18.105,2715.0,CARG +2023-10-19 13:53:00,18.095,18.11,18.095,18.095,2966.0,CARG +2023-10-19 13:52:00,18.065,18.1,18.06,18.095,10039.0,CARG +2023-10-19 13:51:00,18.109,18.109,18.065,18.065,2614.0,CARG +2023-10-19 13:50:00,18.109,18.109,18.1,18.1,877.0,CARG +2023-10-19 13:49:00,18.105,18.11,18.105,18.105,628.0,CARG +2023-10-19 13:48:00,18.11,18.11,18.105,18.105,1568.0,CARG +2023-10-19 13:47:00,18.115,18.115,18.115,18.115,600.0,CARG +2023-10-19 13:46:00,18.1,18.115,18.1,18.115,2302.0,CARG +2023-10-19 13:45:00,18.12,18.13,18.12,18.12,2827.0,CARG +2023-10-19 13:44:00,18.11,18.115,18.11,18.115,634.0,CARG +2023-10-19 13:43:00,18.125,18.125,18.11,18.115,1253.0,CARG +2023-10-19 13:42:00,18.125,18.125,18.125,18.125,526.0,CARG +2023-10-19 13:41:00,18.115,18.125,18.111,18.125,1904.0,CARG +2023-10-19 13:40:00,18.11,18.12,18.105,18.115,2641.0,CARG +2023-10-19 13:39:00,18.105,18.12,18.105,18.11,8700.0,CARG +2023-10-19 13:38:00,18.1,18.11,18.1,18.105,1614.0,CARG +2023-10-19 13:37:00,18.125,18.125,18.09,18.105,3575.0,CARG +2023-10-19 13:36:00,18.145,18.145,18.13,18.135,2055.0,CARG +2023-10-19 13:35:00,18.15,18.15,18.15,18.15,3808.0,CARG +2023-10-19 13:34:00,18.15,18.155,18.15,18.15,514.0,CARG +2023-10-19 13:33:00,18.16,18.16,18.14,18.145,3652.0,CARG +2023-10-19 13:32:00,18.185,18.185,18.165,18.17,2576.0,CARG +2023-10-19 13:31:00,18.185,18.195,18.185,18.185,1647.0,CARG +2023-10-19 13:30:00,18.18,18.18,18.18,18.18,864.0,CARG +2023-10-19 13:29:00,18.17,18.18,18.17,18.18,463.0,CARG +2023-10-19 13:28:00,18.19,18.19,18.18,18.18,593.0,CARG +2023-10-19 13:27:00,18.165,18.18,18.165,18.18,1214.0,CARG +2023-10-19 13:26:00,18.17,18.17,18.17,18.17,583.0,CARG +2023-10-19 13:25:00,18.16,18.16,18.145,18.155,1076.0,CARG +2023-10-19 13:23:00,18.15,18.16,18.15,18.16,2926.0,CARG +2023-10-19 13:22:00,18.17,18.17,18.16,18.16,488.0,CARG +2023-10-19 13:21:00,18.17,18.17,18.17,18.17,563.0,CARG +2023-10-19 13:20:00,18.17,18.17,18.165,18.17,838.0,CARG +2023-10-19 13:19:00,18.17,18.17,18.17,18.17,472.0,CARG +2023-10-19 13:18:00,18.185,18.185,18.181,18.181,522.0,CARG +2023-10-19 13:16:00,18.16,18.2,18.16,18.195,2030.0,CARG +2023-10-19 13:15:00,18.17,18.17,18.155,18.155,849.0,CARG +2023-10-19 13:13:00,18.18,18.18,18.18,18.18,100.0,CARG +2023-10-19 13:12:00,18.185,18.199,18.185,18.195,940.0,CARG +2023-10-19 13:11:00,18.19,18.19,18.19,18.19,329.0,CARG +2023-10-19 13:10:00,18.199,18.199,18.195,18.195,201.0,CARG +2023-10-19 13:09:00,18.185,18.19,18.185,18.19,301.0,CARG +2023-10-19 13:08:00,18.2,18.2,18.195,18.195,350.0,CARG +2023-10-19 13:07:00,18.19,18.21,18.185,18.21,1218.0,CARG +2023-10-19 13:06:00,18.19,18.19,18.19,18.19,673.0,CARG +2023-10-19 13:05:00,18.17,18.17,18.17,18.17,850.0,CARG +2023-10-19 13:04:00,18.185,18.19,18.18,18.18,762.0,CARG +2023-10-19 13:03:00,18.2,18.2,18.2,18.2,117.0,CARG +2023-10-19 13:02:00,18.21,18.21,18.2,18.2,724.0,CARG +2023-10-19 13:01:00,18.19,18.22,18.185,18.205,2138.0,CARG +2023-10-19 13:00:00,18.16,18.2,18.16,18.2,1427.0,CARG +2023-10-19 12:59:00,18.14,18.15,18.14,18.15,3593.0,CARG +2023-10-19 12:58:00,18.15,18.155,18.15,18.155,1682.0,CARG +2023-10-19 12:56:00,18.14,18.14,18.14,18.14,1289.0,CARG +2023-10-19 12:55:00,18.165,18.17,18.14,18.14,1127.0,CARG +2023-10-19 12:53:00,18.14,18.15,18.14,18.15,801.0,CARG +2023-10-19 12:52:00,18.125,18.13,18.125,18.13,569.0,CARG +2023-10-19 12:51:00,18.14,18.14,18.125,18.13,1914.0,CARG +2023-10-19 12:50:00,18.14,18.17,18.14,18.16,919.0,CARG +2023-10-19 12:49:00,18.135,18.15,18.135,18.15,962.0,CARG +2023-10-19 12:48:00,18.12,18.135,18.12,18.135,1803.0,CARG +2023-10-19 12:47:00,18.095,18.11,18.095,18.105,3030.0,CARG +2023-10-19 12:46:00,18.11,18.11,18.1,18.1,1176.0,CARG +2023-10-19 12:45:00,18.11,18.11,18.105,18.105,509.0,CARG +2023-10-19 12:44:00,18.11,18.11,18.11,18.11,301.0,CARG +2023-10-19 12:43:00,18.09,18.11,18.09,18.11,1139.0,CARG +2023-10-19 12:42:00,18.09,18.11,18.09,18.1,1748.0,CARG +2023-10-19 12:41:00,18.06,18.08,18.06,18.08,5299.0,CARG +2023-10-19 12:40:00,18.07,18.08,18.07,18.07,5098.0,CARG +2023-10-19 12:39:00,18.055,18.065,18.055,18.065,590.0,CARG +2023-10-19 12:38:00,18.05,18.05,18.035,18.035,964.0,CARG +2023-10-19 12:37:00,18.045,18.055,18.04,18.04,3036.0,CARG +2023-10-19 12:36:00,18.045,18.06,18.04,18.045,4418.0,CARG +2023-10-19 12:35:00,18.085,18.085,18.05,18.05,1904.0,CARG +2023-10-19 12:34:00,18.105,18.105,18.085,18.085,4172.0,CARG +2023-10-19 12:33:00,18.1,18.115,18.1,18.105,1968.0,CARG +2023-10-19 12:32:00,18.11,18.11,18.1,18.1,1787.0,CARG +2023-10-19 12:31:00,18.115,18.115,18.115,18.115,487.0,CARG +2023-10-19 12:30:00,18.105,18.105,18.1,18.105,806.0,CARG +2023-10-19 12:29:00,18.085,18.11,18.085,18.1,5925.0,CARG +2023-10-19 12:28:00,18.08,18.08,18.08,18.08,475.0,CARG +2023-10-19 12:27:00,18.12,18.12,18.1,18.1,345.0,CARG +2023-10-19 12:26:00,18.12,18.125,18.12,18.125,577.0,CARG +2023-10-19 12:25:00,18.175,18.175,18.13,18.13,1691.0,CARG +2023-10-19 12:24:00,18.205,18.21,18.19,18.19,1216.0,CARG +2023-10-19 12:22:00,18.205,18.205,18.205,18.205,173.0,CARG +2023-10-19 12:21:00,18.22,18.23,18.21,18.215,3702.0,CARG +2023-10-19 12:19:00,18.18,18.18,18.18,18.18,786.0,CARG +2023-10-19 12:18:00,18.158,18.17,18.155,18.17,3415.0,CARG +2023-10-19 12:17:00,18.135,18.15,18.135,18.15,813.0,CARG +2023-10-19 12:16:00,18.12,18.135,18.12,18.135,811.0,CARG +2023-10-19 12:15:00,18.13,18.135,18.123,18.123,2723.0,CARG +2023-10-19 12:14:00,18.145,18.145,18.14,18.14,308.0,CARG +2023-10-19 12:13:00,18.15,18.15,18.15,18.15,200.0,CARG +2023-10-19 12:12:00,18.14,18.155,18.125,18.155,4055.0,CARG +2023-10-19 12:11:00,18.155,18.157,18.15,18.15,3894.0,CARG +2023-10-19 12:10:00,18.145,18.155,18.145,18.155,2562.0,CARG +2023-10-19 12:09:00,18.16,18.17,18.15,18.15,758.0,CARG +2023-10-19 12:08:00,18.18,18.18,18.16,18.16,333.0,CARG +2023-10-19 12:07:00,18.18,18.19,18.178,18.19,851.0,CARG +2023-10-19 12:06:00,18.16,18.175,18.16,18.175,982.0,CARG +2023-10-19 12:05:00,18.22,18.22,18.19,18.19,969.0,CARG +2023-10-19 12:04:00,18.23,18.24,18.2,18.2,1696.0,CARG +2023-10-19 12:03:00,18.25,18.25,18.25,18.25,293.0,CARG +2023-10-19 12:02:00,18.22,18.24,18.22,18.23,1344.0,CARG +2023-10-19 12:01:00,18.17,18.21,18.17,18.205,1810.0,CARG +2023-10-19 12:00:00,18.125,18.17,18.105,18.16,4724.0,CARG +2023-10-19 11:59:00,18.125,18.125,18.125,18.125,208.0,CARG +2023-10-19 11:57:00,18.14,18.14,18.13,18.13,2054.0,CARG +2023-10-19 11:56:00,18.14,18.14,18.135,18.135,480.0,CARG +2023-10-19 11:55:00,18.155,18.155,18.155,18.155,362.0,CARG +2023-10-19 11:54:00,18.17,18.17,18.155,18.155,574.0,CARG +2023-10-19 11:53:00,18.18,18.18,18.18,18.18,406.0,CARG +2023-10-19 11:52:00,18.195,18.195,18.185,18.185,2871.0,CARG +2023-10-19 11:51:00,18.19,18.195,18.185,18.195,611.0,CARG +2023-10-19 11:50:00,18.19,18.19,18.19,18.19,144.0,CARG +2023-10-19 11:49:00,18.19,18.19,18.185,18.185,523.0,CARG +2023-10-19 11:48:00,18.17,18.195,18.17,18.195,1700.0,CARG +2023-10-19 11:47:00,18.15,18.17,18.15,18.17,1014.0,CARG +2023-10-19 11:45:00,18.145,18.145,18.145,18.145,242.0,CARG +2023-10-19 11:44:00,18.125,18.14,18.125,18.14,952.0,CARG +2023-10-19 11:43:00,18.115,18.125,18.115,18.125,926.0,CARG +2023-10-19 11:42:00,18.1,18.11,18.1,18.105,3841.0,CARG +2023-10-19 11:41:00,18.13,18.13,18.095,18.1,3168.0,CARG +2023-10-19 11:40:00,18.14,18.14,18.14,18.14,507.0,CARG +2023-10-19 11:39:00,18.135,18.135,18.135,18.135,174.0,CARG +2023-10-19 11:37:00,18.135,18.135,18.135,18.135,505.0,CARG +2023-10-19 11:36:00,18.15,18.15,18.135,18.135,2991.0,CARG +2023-10-19 11:35:00,18.135,18.15,18.135,18.15,1540.0,CARG +2023-10-19 11:34:00,18.135,18.135,18.135,18.135,4573.0,CARG +2023-10-19 11:33:00,18.135,18.136,18.135,18.136,455.0,CARG +2023-10-19 11:32:00,18.138,18.138,18.135,18.135,325.0,CARG +2023-10-19 11:31:00,18.13,18.135,18.125,18.135,701.0,CARG +2023-10-19 11:30:00,18.13,18.13,18.13,18.13,1598.0,CARG +2023-10-19 11:29:00,18.125,18.13,18.125,18.13,1563.0,CARG +2023-10-19 11:28:00,18.125,18.125,18.125,18.125,307.0,CARG +2023-10-19 11:27:00,18.13,18.13,18.13,18.13,3252.0,CARG +2023-10-19 11:26:00,18.14,18.14,18.133,18.133,2222.0,CARG +2023-10-19 11:25:00,18.13,18.13,18.13,18.13,316.0,CARG +2023-10-19 11:24:00,18.105,18.11,18.1,18.11,1549.0,CARG +2023-10-19 11:23:00,18.09,18.095,18.09,18.095,963.0,CARG +2023-10-19 11:22:00,18.09,18.095,18.09,18.095,241.0,CARG +2023-10-19 11:21:00,18.085,18.09,18.08,18.085,2219.0,CARG +2023-10-19 11:20:00,18.09,18.09,18.08,18.08,1342.0,CARG +2023-10-19 11:19:00,18.065,18.09,18.065,18.085,2234.0,CARG +2023-10-19 11:18:00,18.085,18.085,18.07,18.075,2988.0,CARG +2023-10-19 11:17:00,18.13,18.135,18.1,18.1,4996.0,CARG +2023-10-19 11:16:00,18.135,18.135,18.135,18.135,344.0,CARG +2023-10-19 11:15:00,18.14,18.14,18.135,18.135,502.0,CARG +2023-10-19 11:14:00,18.15,18.15,18.15,18.15,356.0,CARG +2023-10-19 11:13:00,18.135,18.14,18.135,18.14,1870.0,CARG +2023-10-19 11:12:00,18.145,18.145,18.14,18.14,610.0,CARG +2023-10-19 11:11:00,18.145,18.145,18.145,18.145,110.0,CARG +2023-10-19 11:10:00,18.15,18.15,18.15,18.15,144.0,CARG +2023-10-19 11:09:00,18.135,18.14,18.135,18.14,443.0,CARG +2023-10-19 11:08:00,18.14,18.14,18.14,18.14,472.0,CARG +2023-10-19 11:06:00,18.13,18.13,18.12,18.13,2956.0,CARG +2023-10-19 11:05:00,18.13,18.14,18.13,18.14,805.0,CARG +2023-10-19 11:04:00,18.115,18.12,18.115,18.12,1902.0,CARG +2023-10-19 11:03:00,18.125,18.125,18.11,18.11,802.0,CARG +2023-10-19 11:02:00,18.125,18.125,18.125,18.125,740.0,CARG +2023-10-19 11:01:00,18.13,18.13,18.12,18.12,698.0,CARG +2023-10-19 11:00:00,18.12,18.12,18.115,18.115,781.0,CARG +2023-10-19 10:58:00,18.115,18.115,18.115,18.115,250.0,CARG +2023-10-19 10:57:00,18.125,18.125,18.12,18.12,3137.0,CARG +2023-10-19 10:56:00,18.15,18.15,18.135,18.135,1162.0,CARG +2023-10-19 10:55:00,18.11,18.155,18.11,18.155,3486.0,CARG +2023-10-19 10:54:00,18.115,18.12,18.115,18.115,1158.0,CARG +2023-10-19 10:53:00,18.15,18.15,18.115,18.115,2453.0,CARG +2023-10-19 10:52:00,18.15,18.159,18.13,18.159,4930.0,CARG +2023-10-19 10:51:00,18.18,18.18,18.155,18.155,1516.0,CARG +2023-10-19 10:50:00,18.175,18.18,18.175,18.18,730.0,CARG +2023-10-19 10:48:00,18.175,18.18,18.175,18.18,1122.0,CARG +2023-10-19 10:47:00,18.17,18.17,18.165,18.17,1085.0,CARG +2023-10-19 10:46:00,18.17,18.17,18.17,18.17,2463.0,CARG +2023-10-19 10:45:00,18.15,18.16,18.15,18.16,1950.0,CARG +2023-10-19 10:44:00,18.145,18.155,18.145,18.155,1312.0,CARG +2023-10-19 10:43:00,18.144,18.155,18.144,18.15,7884.0,CARG +2023-10-19 10:42:00,18.155,18.175,18.155,18.175,2645.0,CARG +2023-10-19 10:41:00,18.155,18.155,18.15,18.15,338.0,CARG +2023-10-19 10:40:00,18.18,18.18,18.175,18.18,1624.0,CARG +2023-10-19 10:39:00,18.185,18.185,18.185,18.185,175.0,CARG +2023-10-19 10:38:00,18.2,18.2,18.19,18.19,2385.0,CARG +2023-10-19 10:37:00,18.21,18.21,18.195,18.195,2597.0,CARG +2023-10-19 10:36:00,18.215,18.215,18.215,18.215,179.0,CARG +2023-10-19 10:35:00,18.185,18.21,18.185,18.21,995.0,CARG +2023-10-19 10:34:00,18.165,18.18,18.165,18.18,1514.0,CARG +2023-10-19 10:33:00,18.15,18.165,18.145,18.165,1794.0,CARG +2023-10-19 10:32:00,18.16,18.16,18.145,18.145,2082.0,CARG +2023-10-19 10:31:00,18.13,18.165,18.13,18.165,2833.0,CARG +2023-10-19 10:30:00,18.13,18.14,18.12,18.125,4540.0,CARG +2023-10-19 10:29:00,18.162,18.163,18.16,18.16,3173.0,CARG +2023-10-19 10:28:00,18.155,18.16,18.155,18.16,2345.0,CARG +2023-10-19 10:27:00,18.18,18.18,18.095,18.15,11172.0,CARG +2023-10-19 10:26:00,18.205,18.205,18.185,18.185,6045.0,CARG +2023-10-19 10:25:00,18.255,18.255,18.24,18.24,931.0,CARG +2023-10-19 10:24:00,18.24,18.24,18.23,18.24,1854.0,CARG +2023-10-19 10:23:00,18.235,18.24,18.225,18.24,1985.0,CARG +2023-10-19 10:22:00,18.265,18.28,18.24,18.24,6534.0,CARG +2023-10-19 10:21:00,18.265,18.265,18.265,18.265,823.0,CARG +2023-10-19 10:20:00,18.24,18.26,18.24,18.26,3069.0,CARG +2023-10-19 10:19:00,18.24,18.24,18.23,18.235,1113.0,CARG +2023-10-19 10:18:00,18.225,18.24,18.225,18.235,1363.0,CARG +2023-10-19 10:17:00,18.295,18.295,18.25,18.25,2873.0,CARG +2023-10-19 10:16:00,18.295,18.31,18.275,18.295,9224.0,CARG +2023-10-19 10:13:00,18.32,18.33,18.295,18.295,2616.0,CARG +2023-10-19 10:12:00,18.225,18.325,18.225,18.315,7008.0,CARG +2023-10-19 10:11:00,18.22,18.225,18.215,18.225,798.0,CARG +2023-10-19 10:10:00,18.2,18.25,18.175,18.22,8968.0,CARG +2023-10-19 10:09:00,18.18,18.22,18.18,18.21,9396.0,CARG +2023-10-19 10:08:00,18.175,18.18,18.17,18.175,3722.0,CARG +2023-10-19 10:07:00,18.18,18.18,18.17,18.17,1099.0,CARG +2023-10-19 10:06:00,18.155,18.17,18.155,18.17,1135.0,CARG +2023-10-19 10:05:00,18.13,18.155,18.13,18.155,2931.0,CARG +2023-10-19 10:04:00,18.115,18.14,18.115,18.125,2739.0,CARG +2023-10-19 10:03:00,18.1,18.12,18.095,18.115,5541.0,CARG +2023-10-19 10:02:00,18.13,18.15,18.1,18.115,12441.0,CARG +2023-10-19 10:01:00,18.1,18.12,18.1,18.12,975.0,CARG +2023-10-19 10:00:00,18.07,18.095,18.065,18.095,3940.0,CARG +2023-10-19 09:59:00,18.07,18.07,18.07,18.07,407.0,CARG +2023-10-19 09:58:00,18.035,18.07,18.035,18.07,1179.0,CARG +2023-10-19 09:57:00,18.055,18.07,18.04,18.04,4822.0,CARG +2023-10-19 09:56:00,18.04,18.05,18.0,18.05,4266.0,CARG +2023-10-19 09:55:00,18.09,18.09,18.04,18.045,2771.0,CARG +2023-10-19 09:54:00,18.085,18.095,18.08,18.095,2922.0,CARG +2023-10-19 09:53:00,18.09,18.09,18.035,18.085,12363.0,CARG +2023-10-19 09:52:00,18.08,18.08,18.08,18.08,1395.0,CARG +2023-10-19 09:51:00,18.055,18.075,18.05,18.075,1573.0,CARG +2023-10-19 09:50:00,18.055,18.07,18.055,18.07,1759.0,CARG +2023-10-19 09:49:00,18.05,18.055,18.045,18.055,1207.0,CARG +2023-10-19 09:48:00,18.015,18.045,18.015,18.045,4715.0,CARG +2023-10-19 09:47:00,18.015,18.015,18.015,18.015,864.0,CARG +2023-10-19 09:46:00,18.01,18.01,17.98,17.98,1722.0,CARG +2023-10-19 09:45:00,17.995,18.025,17.99,18.025,2794.0,CARG +2023-10-19 09:44:00,18.01,18.01,18.0,18.0,1249.0,CARG +2023-10-19 09:43:00,17.96,18.02,17.96,18.0,3194.0,CARG +2023-10-19 09:42:00,17.96,17.96,17.96,17.96,862.0,CARG +2023-10-19 09:41:00,17.99,18.0,17.98,17.98,2240.0,CARG +2023-10-19 09:40:00,18.0,18.0,17.975,17.975,502.0,CARG +2023-10-19 09:39:00,17.99,17.99,17.99,17.99,750.0,CARG +2023-10-19 09:38:00,17.98,18.03,17.98,17.99,2012.0,CARG +2023-10-19 09:37:00,17.99,18.005,17.99,17.99,1503.0,CARG +2023-10-19 09:36:00,18.06,18.06,18.02,18.02,1576.0,CARG +2023-10-19 09:35:00,18.01,18.07,18.01,18.06,2402.0,CARG +2023-10-19 09:34:00,18.02,18.05,17.94,18.0,14076.0,CARG +2023-10-19 09:33:00,18.061,18.07,18.061,18.07,447.0,CARG +2023-10-19 09:32:00,17.97,18.04,17.97,18.04,906.0,CARG +2023-10-19 09:30:00,17.89,17.895,17.88,17.88,5176.0,CARG +2023-10-18 16:18:00,17.9,17.9,17.9,17.9,5000.0,CARG +2023-10-18 16:04:00,17.9,17.9,17.9,17.9,500.0,CARG +2023-10-18 16:01:00,17.87,17.87,17.87,17.87,5032.0,CARG +2023-10-18 16:00:00,17.865,17.87,17.865,17.87,443298.0,CARG +2023-10-18 15:59:00,17.855,17.87,17.85,17.865,38077.0,CARG +2023-10-18 15:58:00,17.835,17.86,17.835,17.86,22346.0,CARG +2023-10-18 15:57:00,17.855,17.86,17.83,17.83,21208.0,CARG +2023-10-18 15:56:00,17.845,17.86,17.84,17.855,13223.0,CARG +2023-10-18 15:55:00,17.815,17.855,17.815,17.84,12845.0,CARG +2023-10-18 15:54:00,17.84,17.875,17.795,17.815,25445.0,CARG +2023-10-18 15:53:00,17.835,17.85,17.835,17.85,6430.0,CARG +2023-10-18 15:52:00,17.84,17.845,17.825,17.835,9647.0,CARG +2023-10-18 15:51:00,17.825,17.84,17.825,17.84,2446.0,CARG +2023-10-18 15:50:00,17.785,17.825,17.785,17.825,9195.0,CARG +2023-10-18 15:49:00,17.785,17.785,17.785,17.785,758.0,CARG +2023-10-18 15:48:00,17.78,17.79,17.78,17.78,1491.0,CARG +2023-10-18 15:47:00,17.785,17.79,17.785,17.785,670.0,CARG +2023-10-18 15:46:00,17.79,17.795,17.785,17.79,3662.0,CARG +2023-10-18 15:45:00,17.805,17.83,17.775,17.785,29609.0,CARG +2023-10-18 15:44:00,17.805,17.805,17.805,17.805,934.0,CARG +2023-10-18 15:43:00,17.8,17.805,17.795,17.805,2352.0,CARG +2023-10-18 15:42:00,17.8,17.8,17.785,17.795,4478.0,CARG +2023-10-18 15:41:00,17.8,17.805,17.8,17.8,481.0,CARG +2023-10-18 15:40:00,17.81,17.81,17.805,17.805,1392.0,CARG +2023-10-18 15:39:00,17.83,17.83,17.815,17.82,3406.0,CARG +2023-10-18 15:38:00,17.83,17.835,17.83,17.835,399.0,CARG +2023-10-18 15:37:00,17.84,17.84,17.83,17.83,595.0,CARG +2023-10-18 15:36:00,17.84,17.84,17.83,17.835,2689.0,CARG +2023-10-18 15:35:00,17.855,17.855,17.845,17.845,2038.0,CARG +2023-10-18 15:34:00,17.855,17.86,17.855,17.855,1389.0,CARG +2023-10-18 15:33:00,17.85,17.86,17.85,17.855,1242.0,CARG +2023-10-18 15:31:00,17.855,17.855,17.85,17.85,1356.0,CARG +2023-10-18 15:30:00,17.85,17.86,17.845,17.86,4163.0,CARG +2023-10-18 15:29:00,17.85,17.85,17.845,17.845,2065.0,CARG +2023-10-18 15:28:00,17.85,17.855,17.85,17.855,722.0,CARG +2023-10-18 15:27:00,17.845,17.855,17.845,17.855,1337.0,CARG +2023-10-18 15:26:00,17.85,17.85,17.845,17.845,967.0,CARG +2023-10-18 15:25:00,17.875,17.875,17.855,17.855,3280.0,CARG +2023-10-18 15:24:00,17.875,17.885,17.875,17.875,4583.0,CARG +2023-10-18 15:23:00,17.87,17.88,17.87,17.875,2927.0,CARG +2023-10-18 15:22:00,17.87,17.87,17.87,17.87,770.0,CARG +2023-10-18 15:21:00,17.87,17.87,17.86,17.86,1843.0,CARG +2023-10-18 15:20:00,17.875,17.875,17.875,17.875,438.0,CARG +2023-10-18 15:19:00,17.86,17.875,17.86,17.875,1241.0,CARG +2023-10-18 15:18:00,17.865,17.865,17.855,17.855,2348.0,CARG +2023-10-18 15:17:00,17.86,17.87,17.86,17.865,554.0,CARG +2023-10-18 15:16:00,17.82,17.855,17.82,17.855,3577.0,CARG +2023-10-18 15:15:00,17.825,17.825,17.815,17.82,4497.0,CARG +2023-10-18 15:14:00,17.81,17.83,17.81,17.825,2051.0,CARG +2023-10-18 15:13:00,17.805,17.82,17.805,17.82,1636.0,CARG +2023-10-18 15:12:00,17.81,17.81,17.805,17.805,3842.0,CARG +2023-10-18 15:11:00,17.809,17.809,17.805,17.805,463.0,CARG +2023-10-18 15:10:00,17.805,17.805,17.805,17.805,647.0,CARG +2023-10-18 15:09:00,17.805,17.805,17.805,17.805,115.0,CARG +2023-10-18 15:08:00,17.795,17.8,17.795,17.8,797.0,CARG +2023-10-18 15:07:00,17.8,17.8,17.785,17.8,1320.0,CARG +2023-10-18 15:06:00,17.81,17.81,17.8,17.805,1842.0,CARG +2023-10-18 15:05:00,17.815,17.815,17.815,17.815,296.0,CARG +2023-10-18 15:04:00,17.815,17.82,17.815,17.815,1267.0,CARG +2023-10-18 15:03:00,17.82,17.82,17.815,17.815,1452.0,CARG +2023-10-18 15:01:00,17.825,17.825,17.825,17.825,335.0,CARG +2023-10-18 15:00:00,17.84,17.84,17.825,17.825,1592.0,CARG +2023-10-18 14:59:00,17.83,17.845,17.83,17.845,1140.0,CARG +2023-10-18 14:58:00,17.83,17.835,17.825,17.835,1674.0,CARG +2023-10-18 14:57:00,17.845,17.845,17.83,17.83,1676.0,CARG +2023-10-18 14:56:00,17.825,17.85,17.825,17.845,1969.0,CARG +2023-10-18 14:54:00,17.825,17.825,17.825,17.825,401.0,CARG +2023-10-18 14:53:00,17.826,17.826,17.826,17.826,526.0,CARG +2023-10-18 14:52:00,17.825,17.835,17.825,17.825,1194.0,CARG +2023-10-18 14:51:00,17.83,17.83,17.825,17.825,1452.0,CARG +2023-10-18 14:50:00,17.825,17.825,17.825,17.825,107.0,CARG +2023-10-18 14:49:00,17.835,17.835,17.825,17.825,822.0,CARG +2023-10-18 14:48:00,17.83,17.835,17.83,17.83,964.0,CARG +2023-10-18 14:47:00,17.835,17.84,17.835,17.84,759.0,CARG +2023-10-18 14:46:00,17.825,17.835,17.815,17.835,3555.0,CARG +2023-10-18 14:45:00,17.815,17.825,17.815,17.825,7356.0,CARG +2023-10-18 14:44:00,17.805,17.819,17.805,17.815,2297.0,CARG +2023-10-18 14:43:00,17.82,17.82,17.795,17.8,1747.0,CARG +2023-10-18 14:42:00,17.835,17.835,17.82,17.825,9610.0,CARG +2023-10-18 14:41:00,17.83,17.84,17.815,17.835,5370.0,CARG +2023-10-18 14:39:00,17.84,17.845,17.84,17.84,3758.0,CARG +2023-10-18 14:38:00,17.845,17.845,17.84,17.845,2259.0,CARG +2023-10-18 14:37:00,17.835,17.85,17.835,17.85,1819.0,CARG +2023-10-18 14:36:00,17.832,17.835,17.815,17.83,4454.0,CARG +2023-10-18 14:34:00,17.835,17.835,17.83,17.83,344.0,CARG +2023-10-18 14:33:00,17.86,17.86,17.845,17.845,2344.0,CARG +2023-10-18 14:32:00,17.86,17.865,17.86,17.865,801.0,CARG +2023-10-18 14:31:00,17.88,17.885,17.86,17.86,2513.0,CARG +2023-10-18 14:30:00,17.865,17.88,17.865,17.88,1482.0,CARG +2023-10-18 14:29:00,17.86,17.87,17.86,17.87,1401.0,CARG +2023-10-18 14:28:00,17.845,17.855,17.845,17.855,1140.0,CARG +2023-10-18 14:27:00,17.845,17.845,17.845,17.845,121.0,CARG +2023-10-18 14:26:00,17.84,17.845,17.84,17.845,269.0,CARG +2023-10-18 14:25:00,17.86,17.86,17.84,17.845,2539.0,CARG +2023-10-18 14:23:00,17.865,17.865,17.865,17.865,272.0,CARG +2023-10-18 14:22:00,17.865,17.865,17.865,17.865,284.0,CARG +2023-10-18 14:20:00,17.865,17.87,17.861,17.87,678.0,CARG +2023-10-18 14:19:00,17.865,17.865,17.865,17.865,510.0,CARG +2023-10-18 14:18:00,17.875,17.875,17.86,17.86,1202.0,CARG +2023-10-18 14:17:00,17.875,17.875,17.875,17.875,357.0,CARG +2023-10-18 14:16:00,17.87,17.88,17.855,17.87,5762.0,CARG +2023-10-18 14:15:00,17.905,17.905,17.875,17.875,5898.0,CARG +2023-10-18 14:14:00,17.905,17.905,17.9,17.905,683.0,CARG +2023-10-18 14:13:00,17.885,17.905,17.885,17.905,9807.0,CARG +2023-10-18 14:12:00,17.885,17.885,17.885,17.885,304.0,CARG +2023-10-18 14:11:00,17.885,17.885,17.885,17.885,231.0,CARG +2023-10-18 14:10:00,17.895,17.895,17.885,17.885,5297.0,CARG +2023-10-18 14:09:00,17.9,17.9,17.89,17.895,1116.0,CARG +2023-10-18 14:08:00,17.865,17.9,17.865,17.9,2060.0,CARG +2023-10-18 14:07:00,17.865,17.87,17.86,17.865,5161.0,CARG +2023-10-18 14:06:00,17.865,17.865,17.86,17.865,1032.0,CARG +2023-10-18 14:05:00,17.875,17.875,17.855,17.86,3593.0,CARG +2023-10-18 14:04:00,17.855,17.875,17.855,17.875,5099.0,CARG +2023-10-18 14:03:00,17.85,17.855,17.83,17.855,7940.0,CARG +2023-10-18 14:02:00,17.885,17.885,17.855,17.855,7775.0,CARG +2023-10-18 14:00:00,17.885,17.885,17.885,17.885,320.0,CARG +2023-10-18 13:59:00,17.88,17.885,17.88,17.883,4575.0,CARG +2023-10-18 13:58:00,17.86,17.875,17.86,17.875,1362.0,CARG +2023-10-18 13:57:00,17.85,17.855,17.85,17.855,1218.0,CARG +2023-10-18 13:56:00,17.83,17.845,17.83,17.845,1380.0,CARG +2023-10-18 13:55:00,17.83,17.83,17.825,17.825,602.0,CARG +2023-10-18 13:53:00,17.825,17.835,17.825,17.835,779.0,CARG +2023-10-18 13:52:00,17.845,17.845,17.83,17.83,1895.0,CARG +2023-10-18 13:51:00,17.835,17.835,17.835,17.835,145.0,CARG +2023-10-18 13:50:00,17.83,17.835,17.83,17.835,704.0,CARG +2023-10-18 13:49:00,17.82,17.83,17.82,17.825,1033.0,CARG +2023-10-18 13:48:00,17.82,17.82,17.815,17.815,506.0,CARG +2023-10-18 13:47:00,17.81,17.82,17.81,17.82,403.0,CARG +2023-10-18 13:46:00,17.82,17.82,17.81,17.82,330.0,CARG +2023-10-18 13:45:00,17.845,17.845,17.82,17.82,1337.0,CARG +2023-10-18 13:44:00,17.85,17.85,17.845,17.845,1595.0,CARG +2023-10-18 13:43:00,17.845,17.845,17.845,17.845,294.0,CARG +2023-10-18 13:42:00,17.84,17.845,17.84,17.845,1011.0,CARG +2023-10-18 13:41:00,17.83,17.835,17.83,17.835,374.0,CARG +2023-10-18 13:40:00,17.83,17.835,17.83,17.835,641.0,CARG +2023-10-18 13:39:00,17.83,17.83,17.825,17.825,1180.0,CARG +2023-10-18 13:38:00,17.84,17.84,17.84,17.84,348.0,CARG +2023-10-18 13:37:00,17.835,17.835,17.835,17.835,317.0,CARG +2023-10-18 13:36:00,17.85,17.86,17.85,17.86,707.0,CARG +2023-10-18 13:35:00,17.88,17.88,17.86,17.86,1059.0,CARG +2023-10-18 13:34:00,17.88,17.89,17.88,17.885,1839.0,CARG +2023-10-18 13:33:00,17.89,17.89,17.875,17.875,1086.0,CARG +2023-10-18 13:32:00,17.93,17.93,17.915,17.92,1511.0,CARG +2023-10-18 13:31:00,17.96,17.96,17.93,17.93,2372.0,CARG +2023-10-18 13:30:00,17.965,17.965,17.96,17.96,652.0,CARG +2023-10-18 13:29:00,17.97,17.97,17.97,17.97,154.0,CARG +2023-10-18 13:28:00,17.965,17.965,17.965,17.965,681.0,CARG +2023-10-18 13:27:00,17.965,17.965,17.96,17.96,274.0,CARG +2023-10-18 13:26:00,17.96,17.97,17.96,17.97,695.0,CARG +2023-10-18 13:25:00,17.955,17.96,17.955,17.96,692.0,CARG +2023-10-18 13:24:00,17.935,17.95,17.935,17.95,1006.0,CARG +2023-10-18 13:23:00,17.94,17.94,17.935,17.935,733.0,CARG +2023-10-18 13:22:00,17.945,17.945,17.945,17.945,405.0,CARG +2023-10-18 13:21:00,17.95,17.95,17.94,17.945,1371.0,CARG +2023-10-18 13:20:00,17.955,17.96,17.95,17.955,688.0,CARG +2023-10-18 13:19:00,17.92,17.96,17.92,17.96,1729.0,CARG +2023-10-18 13:18:00,17.925,17.925,17.92,17.92,345.0,CARG +2023-10-18 13:17:00,17.935,17.94,17.925,17.925,1254.0,CARG +2023-10-18 13:16:00,17.93,17.94,17.93,17.935,741.0,CARG +2023-10-18 13:15:00,17.915,17.94,17.915,17.935,3606.0,CARG +2023-10-18 13:14:00,17.9,17.92,17.9,17.91,4486.0,CARG +2023-10-18 13:12:00,17.9,17.9,17.9,17.9,252.0,CARG +2023-10-18 13:11:00,17.87,17.88,17.87,17.88,591.0,CARG +2023-10-18 13:10:00,17.875,17.875,17.865,17.87,1097.0,CARG +2023-10-18 13:08:00,17.87,17.88,17.87,17.875,1077.0,CARG +2023-10-18 13:07:00,17.87,17.87,17.87,17.87,626.0,CARG +2023-10-18 13:06:00,17.87,17.87,17.86,17.865,1321.0,CARG +2023-10-18 13:05:00,17.89,17.89,17.88,17.88,3036.0,CARG +2023-10-18 13:04:00,17.85,17.9,17.85,17.895,3458.0,CARG +2023-10-18 13:03:00,17.84,17.85,17.84,17.85,2426.0,CARG +2023-10-18 13:02:00,17.835,17.85,17.835,17.85,1309.0,CARG +2023-10-18 13:01:00,17.805,17.83,17.805,17.83,3284.0,CARG +2023-10-18 13:00:00,17.81,17.81,17.8,17.8,2979.0,CARG +2023-10-18 12:59:00,17.82,17.82,17.815,17.815,266.0,CARG +2023-10-18 12:58:00,17.81,17.815,17.81,17.815,208.0,CARG +2023-10-18 12:57:00,17.81,17.82,17.81,17.82,871.0,CARG +2023-10-18 12:55:00,17.814,17.814,17.814,17.814,296.0,CARG +2023-10-18 12:54:00,17.814,17.815,17.81,17.81,409.0,CARG +2023-10-18 12:52:00,17.815,17.815,17.815,17.815,191.0,CARG +2023-10-18 12:51:00,17.815,17.82,17.815,17.82,898.0,CARG +2023-10-18 12:50:00,17.815,17.815,17.815,17.815,429.0,CARG +2023-10-18 12:49:00,17.82,17.82,17.82,17.82,404.0,CARG +2023-10-18 12:46:00,17.81,17.815,17.81,17.815,695.0,CARG +2023-10-18 12:45:00,17.835,17.835,17.825,17.825,1039.0,CARG +2023-10-18 12:44:00,17.83,17.83,17.83,17.83,1185.0,CARG +2023-10-18 12:43:00,17.83,17.835,17.83,17.835,537.0,CARG +2023-10-18 12:42:00,17.81,17.83,17.81,17.825,1493.0,CARG +2023-10-18 12:39:00,17.81,17.81,17.81,17.81,422.0,CARG +2023-10-18 12:38:00,17.8,17.81,17.8,17.81,2408.0,CARG +2023-10-18 12:37:00,17.805,17.805,17.805,17.805,134.0,CARG +2023-10-18 12:36:00,17.795,17.805,17.795,17.805,1405.0,CARG +2023-10-18 12:35:00,17.78,17.79,17.78,17.79,2865.0,CARG +2023-10-18 12:34:00,17.79,17.79,17.79,17.79,1213.0,CARG +2023-10-18 12:33:00,17.79,17.79,17.78,17.78,1804.0,CARG +2023-10-18 12:32:00,17.795,17.8,17.795,17.795,448.0,CARG +2023-10-18 12:31:00,17.79,17.79,17.79,17.79,210.0,CARG +2023-10-18 12:28:00,17.8,17.8,17.8,17.8,451.0,CARG +2023-10-18 12:27:00,17.795,17.805,17.795,17.805,643.0,CARG +2023-10-18 12:25:00,17.79,17.79,17.79,17.79,996.0,CARG +2023-10-18 12:24:00,17.795,17.795,17.79,17.79,1065.0,CARG +2023-10-18 12:22:00,17.79,17.79,17.79,17.79,143.0,CARG +2023-10-18 12:21:00,17.79,17.795,17.79,17.795,342.0,CARG +2023-10-18 12:20:00,17.8,17.8,17.8,17.8,481.0,CARG +2023-10-18 12:19:00,17.805,17.805,17.805,17.805,286.0,CARG +2023-10-18 12:18:00,17.81,17.81,17.81,17.81,564.0,CARG +2023-10-18 12:17:00,17.82,17.82,17.82,17.82,744.0,CARG +2023-10-18 12:16:00,17.82,17.82,17.82,17.82,410.0,CARG +2023-10-18 12:14:00,17.825,17.825,17.825,17.825,866.0,CARG +2023-10-18 12:12:00,17.82,17.825,17.82,17.825,544.0,CARG +2023-10-18 12:11:00,17.815,17.82,17.815,17.82,681.0,CARG +2023-10-18 12:10:00,17.82,17.82,17.82,17.82,488.0,CARG +2023-10-18 12:09:00,17.805,17.815,17.805,17.81,1326.0,CARG +2023-10-18 12:08:00,17.8,17.805,17.8,17.805,1375.0,CARG +2023-10-18 12:07:00,17.795,17.795,17.795,17.795,315.0,CARG +2023-10-18 12:06:00,17.79,17.79,17.79,17.79,1168.0,CARG +2023-10-18 12:05:00,17.81,17.81,17.785,17.79,3824.0,CARG +2023-10-18 12:04:00,17.78,17.81,17.78,17.81,3707.0,CARG +2023-10-18 12:03:00,17.77,17.775,17.77,17.775,613.0,CARG +2023-10-18 12:02:00,17.765,17.77,17.765,17.77,2224.0,CARG +2023-10-18 12:01:00,17.74,17.767,17.73,17.768,3185.0,CARG +2023-10-18 12:00:00,17.79,17.79,17.77,17.77,1399.0,CARG +2023-10-18 11:59:00,17.79,17.79,17.79,17.79,132.0,CARG +2023-10-18 11:58:00,17.82,17.82,17.795,17.795,1638.0,CARG +2023-10-18 11:57:00,17.82,17.82,17.82,17.82,319.0,CARG +2023-10-18 11:55:00,17.82,17.825,17.82,17.825,669.0,CARG +2023-10-18 11:52:00,17.8,17.81,17.8,17.81,757.0,CARG +2023-10-18 11:51:00,17.8,17.8,17.8,17.8,1079.0,CARG +2023-10-18 11:50:00,17.78,17.805,17.78,17.805,858.0,CARG +2023-10-18 11:49:00,17.77,17.77,17.77,17.77,239.0,CARG +2023-10-18 11:48:00,17.775,17.775,17.775,17.775,128.0,CARG +2023-10-18 11:46:00,17.77,17.77,17.77,17.77,1189.0,CARG +2023-10-18 11:45:00,17.755,17.755,17.745,17.75,1087.0,CARG +2023-10-18 11:44:00,17.765,17.765,17.76,17.76,950.0,CARG +2023-10-18 11:43:00,17.76,17.775,17.76,17.762,2034.0,CARG +2023-10-18 11:38:00,17.749,17.75,17.75,17.75,806.0,CARG +2023-10-18 11:37:00,17.755,17.755,17.745,17.745,3449.0,CARG +2023-10-18 11:36:00,17.74,17.755,17.74,17.755,1913.0,CARG +2023-10-18 11:35:00,17.755,17.755,17.735,17.735,3578.0,CARG +2023-10-18 11:34:00,17.755,17.755,17.755,17.755,615.0,CARG +2023-10-18 11:30:00,17.755,17.755,17.745,17.755,1007.0,CARG +2023-10-18 11:29:00,17.75,17.755,17.75,17.755,716.0,CARG +2023-10-18 11:28:00,17.755,17.76,17.75,17.755,2020.0,CARG +2023-10-18 11:26:00,17.77,17.775,17.76,17.76,1585.0,CARG +2023-10-18 11:25:00,17.76,17.77,17.76,17.77,1340.0,CARG +2023-10-18 11:23:00,17.735,17.74,17.735,17.74,338.0,CARG +2023-10-18 11:22:00,17.735,17.735,17.735,17.735,178.0,CARG +2023-10-18 11:21:00,17.74,17.74,17.74,17.74,458.0,CARG +2023-10-18 11:20:00,17.745,17.745,17.73,17.74,1691.0,CARG +2023-10-18 11:19:00,17.75,17.75,17.75,17.75,650.0,CARG +2023-10-18 11:18:00,17.735,17.755,17.735,17.75,2116.0,CARG +2023-10-18 11:17:00,17.735,17.735,17.735,17.735,489.0,CARG +2023-10-18 11:16:00,17.74,17.74,17.735,17.735,5730.0,CARG +2023-10-18 11:15:00,17.725,17.74,17.725,17.74,2823.0,CARG +2023-10-18 11:14:00,17.72,17.725,17.72,17.725,1417.0,CARG +2023-10-18 11:12:00,17.715,17.72,17.715,17.72,377.0,CARG +2023-10-18 11:09:00,17.72,17.72,17.71,17.715,1962.0,CARG +2023-10-18 11:08:00,17.71,17.715,17.71,17.715,975.0,CARG +2023-10-18 11:07:00,17.735,17.745,17.71,17.71,6869.0,CARG +2023-10-18 11:06:00,17.735,17.735,17.725,17.735,3541.0,CARG +2023-10-18 11:05:00,17.735,17.735,17.73,17.735,517.0,CARG +2023-10-18 11:04:00,17.73,17.74,17.73,17.74,627.0,CARG +2023-10-18 11:03:00,17.735,17.74,17.735,17.735,1891.0,CARG +2023-10-18 11:02:00,17.73,17.74,17.73,17.74,625.0,CARG +2023-10-18 11:01:00,17.72,17.72,17.72,17.72,295.0,CARG +2023-10-18 10:59:00,17.765,17.765,17.71,17.72,4713.0,CARG +2023-10-18 10:57:00,17.765,17.765,17.76,17.765,2172.0,CARG +2023-10-18 10:56:00,17.75,17.765,17.75,17.765,1200.0,CARG +2023-10-18 10:55:00,17.765,17.765,17.735,17.745,2467.0,CARG +2023-10-18 10:54:00,17.765,17.765,17.76,17.765,3465.0,CARG +2023-10-18 10:53:00,17.77,17.77,17.765,17.765,577.0,CARG +2023-10-18 10:52:00,17.77,17.77,17.765,17.77,2115.0,CARG +2023-10-18 10:51:00,17.77,17.77,17.765,17.77,2644.0,CARG +2023-10-18 10:50:00,17.777,17.777,17.777,17.777,244.0,CARG +2023-10-18 10:49:00,17.79,17.79,17.765,17.77,2803.0,CARG +2023-10-18 10:47:00,17.8,17.8,17.795,17.795,1895.0,CARG +2023-10-18 10:44:00,17.795,17.795,17.795,17.795,324.0,CARG +2023-10-18 10:43:00,17.8,17.8,17.8,17.8,524.0,CARG +2023-10-18 10:42:00,17.8,17.8,17.8,17.8,197.0,CARG +2023-10-18 10:40:00,17.805,17.805,17.8,17.8,560.0,CARG +2023-10-18 10:39:00,17.8,17.8,17.8,17.8,1013.0,CARG +2023-10-18 10:37:00,17.765,17.77,17.765,17.77,806.0,CARG +2023-10-18 10:36:00,17.775,17.775,17.76,17.765,1622.0,CARG +2023-10-18 10:35:00,17.78,17.78,17.765,17.78,2967.0,CARG +2023-10-18 10:34:00,17.775,17.785,17.775,17.785,678.0,CARG +2023-10-18 10:33:00,17.78,17.78,17.78,17.78,2766.0,CARG +2023-10-18 10:32:00,17.795,17.795,17.78,17.78,514.0,CARG +2023-10-18 10:31:00,17.79,17.79,17.79,17.79,293.0,CARG +2023-10-18 10:30:00,17.775,17.78,17.775,17.78,1517.0,CARG +2023-10-18 10:29:00,17.805,17.805,17.79,17.79,1046.0,CARG +2023-10-18 10:28:00,17.8,17.8,17.795,17.8,5282.0,CARG +2023-10-18 10:27:00,17.79,17.79,17.79,17.79,162.0,CARG +2023-10-18 10:26:00,17.77,17.79,17.765,17.77,2848.0,CARG +2023-10-18 10:25:00,17.83,17.83,17.79,17.79,4875.0,CARG +2023-10-18 10:24:00,17.83,17.83,17.83,17.83,254.0,CARG +2023-10-18 10:23:00,17.83,17.83,17.83,17.83,395.0,CARG +2023-10-18 10:22:00,17.83,17.83,17.83,17.83,966.0,CARG +2023-10-18 10:21:00,17.84,17.84,17.835,17.84,1338.0,CARG +2023-10-18 10:20:00,17.835,17.845,17.835,17.845,785.0,CARG +2023-10-18 10:19:00,17.83,17.84,17.83,17.83,1263.0,CARG +2023-10-18 10:18:00,17.81,17.81,17.81,17.81,900.0,CARG +2023-10-18 10:17:00,17.82,17.82,17.815,17.815,369.0,CARG +2023-10-18 10:16:00,17.82,17.82,17.82,17.82,585.0,CARG +2023-10-18 10:15:00,17.805,17.81,17.8,17.81,888.0,CARG +2023-10-18 10:14:00,17.78,17.79,17.78,17.79,443.0,CARG +2023-10-18 10:12:00,17.79,17.79,17.79,17.79,502.0,CARG +2023-10-18 10:09:00,17.81,17.81,17.8,17.8,676.0,CARG +2023-10-18 10:08:00,17.82,17.82,17.815,17.82,2376.0,CARG +2023-10-18 10:07:00,17.815,17.83,17.815,17.83,1174.0,CARG +2023-10-18 10:06:00,17.78,17.81,17.78,17.81,1127.0,CARG +2023-10-18 10:05:00,17.77,17.78,17.765,17.78,1439.0,CARG +2023-10-18 10:04:00,17.75,17.755,17.75,17.75,852.0,CARG +2023-10-18 10:02:00,17.75,17.77,17.75,17.76,885.0,CARG +2023-10-18 10:00:00,17.79,17.79,17.74,17.74,1423.0,CARG +2023-10-18 09:58:00,17.81,17.81,17.78,17.78,1174.0,CARG +2023-10-18 09:57:00,17.789,17.8,17.789,17.8,638.0,CARG +2023-10-18 09:56:00,17.78,17.78,17.775,17.775,523.0,CARG +2023-10-18 09:55:00,17.79,17.79,17.77,17.79,1358.0,CARG +2023-10-18 09:52:00,17.75,17.77,17.74,17.77,3179.0,CARG +2023-10-18 09:51:00,17.726,17.8,17.726,17.77,6188.0,CARG +2023-10-18 09:50:00,17.73,17.79,17.73,17.74,2391.0,CARG +2023-10-18 09:49:00,17.765,17.765,17.76,17.76,1658.0,CARG +2023-10-18 09:48:00,17.79,17.865,17.78,17.78,22785.0,CARG +2023-10-18 09:47:00,17.75,17.79,17.745,17.78,4569.0,CARG +2023-10-18 09:46:00,17.68,17.73,17.68,17.73,3717.0,CARG +2023-10-18 09:45:00,17.615,17.68,17.615,17.68,417.0,CARG +2023-10-18 09:44:00,17.63,17.63,17.63,17.63,1570.0,CARG +2023-10-18 09:43:00,17.66,17.66,17.66,17.66,490.0,CARG +2023-10-18 09:42:00,17.68,17.7,17.678,17.68,4542.0,CARG +2023-10-18 09:41:00,17.635,17.65,17.62,17.65,3441.0,CARG +2023-10-18 09:40:00,17.67,17.67,17.635,17.635,825.0,CARG +2023-10-18 09:39:00,17.66,17.66,17.66,17.66,362.0,CARG +2023-10-18 09:38:00,17.64,17.66,17.64,17.66,809.0,CARG +2023-10-18 09:37:00,17.69,17.69,17.69,17.69,511.0,CARG +2023-10-18 09:36:00,17.73,17.73,17.7,17.7,1145.0,CARG +2023-10-18 09:35:00,17.69,17.78,17.68,17.74,2317.0,CARG +2023-10-18 09:34:00,17.745,17.76,17.72,17.72,2462.0,CARG +2023-10-18 09:33:00,17.77,17.77,17.74,17.75,962.0,CARG +2023-10-18 09:32:00,17.74,17.79,17.74,17.77,1864.0,CARG +2023-10-18 09:30:00,17.74,17.74,17.74,17.74,3423.0,CARG +2023-10-18 08:18:00,17.0,17.0,17.0,17.0,1.0,CARG +2023-10-17 19:02:00,18.04,18.04,18.04,18.04,4.0,CARG +2023-10-17 16:20:00,17.88,17.88,17.88,17.88,842.0,CARG +2023-10-17 16:03:00,17.879,17.88,17.879,17.88,5092.0,CARG +2023-10-17 16:02:00,17.88,17.88,17.88,17.88,1442.0,CARG +2023-10-17 16:01:00,17.88,17.88,17.88,17.88,3753.0,CARG +2023-10-17 16:00:00,17.87,17.88,17.87,17.88,358189.0,CARG +2023-10-17 15:59:00,17.88,17.885,17.87,17.87,9771.0,CARG +2023-10-17 15:58:00,17.89,17.89,17.88,17.88,4315.0,CARG +2023-10-17 15:57:00,17.895,17.895,17.89,17.89,1577.0,CARG +2023-10-17 15:56:00,17.905,17.91,17.89,17.89,7364.0,CARG +2023-10-17 15:55:00,17.895,17.9,17.895,17.9,1942.0,CARG +2023-10-17 15:54:00,17.87,17.9,17.87,17.9,12782.0,CARG +2023-10-17 15:53:00,17.865,17.865,17.86,17.865,2436.0,CARG +2023-10-17 15:52:00,17.865,17.87,17.865,17.865,4005.0,CARG +2023-10-17 15:51:00,17.87,17.87,17.865,17.865,543.0,CARG +2023-10-17 15:50:00,17.87,17.875,17.86,17.87,18376.0,CARG +2023-10-17 15:49:00,17.87,17.87,17.87,17.87,942.0,CARG +2023-10-17 15:48:00,17.875,17.875,17.875,17.875,536.0,CARG +2023-10-17 15:47:00,17.885,17.885,17.87,17.87,1772.0,CARG +2023-10-17 15:46:00,17.88,17.89,17.88,17.89,4195.0,CARG +2023-10-17 15:45:00,17.875,17.88,17.87,17.875,2298.0,CARG +2023-10-17 15:44:00,17.88,17.88,17.87,17.87,1296.0,CARG +2023-10-17 15:43:00,17.885,17.885,17.865,17.875,8027.0,CARG +2023-10-17 15:42:00,17.882,17.882,17.88,17.88,1026.0,CARG +2023-10-17 15:41:00,17.88,17.88,17.88,17.88,753.0,CARG +2023-10-17 15:40:00,17.885,17.89,17.885,17.89,1115.0,CARG +2023-10-17 15:38:00,17.89,17.89,17.88,17.88,2546.0,CARG +2023-10-17 15:37:00,17.89,17.89,17.89,17.89,2308.0,CARG +2023-10-17 15:36:00,17.88,17.88,17.87,17.88,4104.0,CARG +2023-10-17 15:35:00,17.865,17.885,17.865,17.885,2300.0,CARG +2023-10-17 15:34:00,17.881,17.881,17.865,17.865,10877.0,CARG +2023-10-17 15:33:00,17.89,17.89,17.88,17.88,2083.0,CARG +2023-10-17 15:32:00,17.87,17.895,17.87,17.895,2587.0,CARG +2023-10-17 15:31:00,17.87,17.88,17.865,17.872,5299.0,CARG +2023-10-17 15:30:00,17.87,17.87,17.87,17.87,3679.0,CARG +2023-10-17 15:29:00,17.88,17.88,17.87,17.875,3395.0,CARG +2023-10-17 15:28:00,17.87,17.873,17.87,17.873,2699.0,CARG +2023-10-17 15:27:00,17.875,17.875,17.875,17.875,324.0,CARG +2023-10-17 15:26:00,17.905,17.905,17.89,17.89,1535.0,CARG +2023-10-17 15:25:00,17.931,17.931,17.905,17.905,12714.0,CARG +2023-10-17 15:24:00,17.94,17.94,17.94,17.94,310.0,CARG +2023-10-17 15:23:00,17.94,17.94,17.94,17.94,164.0,CARG +2023-10-17 15:22:00,17.93,17.93,17.925,17.925,721.0,CARG +2023-10-17 15:21:00,17.935,17.935,17.93,17.93,2038.0,CARG +2023-10-17 15:20:00,17.915,17.93,17.915,17.93,1349.0,CARG +2023-10-17 15:19:00,17.9,17.91,17.895,17.91,1311.0,CARG +2023-10-17 15:18:00,17.91,17.915,17.91,17.91,1175.0,CARG +2023-10-17 15:17:00,17.9,17.91,17.9,17.91,3594.0,CARG +2023-10-17 15:16:00,17.9,17.9,17.895,17.895,892.0,CARG +2023-10-17 15:15:00,17.915,17.92,17.91,17.915,4394.0,CARG +2023-10-17 15:14:00,17.92,17.92,17.915,17.915,507.0,CARG +2023-10-17 15:13:00,17.915,17.92,17.915,17.915,736.0,CARG +2023-10-17 15:12:00,17.9,17.92,17.9,17.92,1851.0,CARG +2023-10-17 15:11:00,17.895,17.9,17.895,17.895,1154.0,CARG +2023-10-17 15:10:00,17.89,17.895,17.89,17.895,1071.0,CARG +2023-10-17 15:09:00,17.885,17.885,17.885,17.885,436.0,CARG +2023-10-17 15:08:00,17.88,17.885,17.88,17.885,673.0,CARG +2023-10-17 15:07:00,17.875,17.875,17.875,17.875,642.0,CARG +2023-10-17 15:06:00,17.875,17.88,17.875,17.875,2957.0,CARG +2023-10-17 15:05:00,17.875,17.875,17.875,17.875,640.0,CARG +2023-10-17 15:04:00,17.875,17.875,17.875,17.875,119.0,CARG +2023-10-17 15:03:00,17.875,17.875,17.875,17.875,460.0,CARG +2023-10-17 15:02:00,17.875,17.88,17.865,17.875,4806.0,CARG +2023-10-17 15:00:00,17.87,17.87,17.865,17.87,889.0,CARG +2023-10-17 14:59:00,17.87,17.875,17.87,17.875,1110.0,CARG +2023-10-17 14:58:00,17.865,17.865,17.86,17.865,573.0,CARG +2023-10-17 14:57:00,17.855,17.86,17.855,17.855,2443.0,CARG +2023-10-17 14:56:00,17.845,17.86,17.845,17.855,1121.0,CARG +2023-10-17 14:55:00,17.825,17.845,17.825,17.845,2897.0,CARG +2023-10-17 14:54:00,17.85,17.85,17.825,17.825,8306.0,CARG +2023-10-17 14:52:00,17.86,17.86,17.86,17.86,391.0,CARG +2023-10-17 14:50:00,17.84,17.855,17.825,17.855,5994.0,CARG +2023-10-17 14:48:00,17.845,17.845,17.841,17.841,381.0,CARG +2023-10-17 14:47:00,17.84,17.84,17.84,17.84,440.0,CARG +2023-10-17 14:45:00,17.85,17.85,17.825,17.835,7362.0,CARG +2023-10-17 14:44:00,17.84,17.84,17.84,17.84,510.0,CARG +2023-10-17 14:42:00,17.84,17.84,17.84,17.84,956.0,CARG +2023-10-17 14:41:00,17.85,17.85,17.85,17.85,272.0,CARG +2023-10-17 14:40:00,17.84,17.84,17.84,17.84,385.0,CARG +2023-10-17 14:39:00,17.835,17.84,17.835,17.84,319.0,CARG +2023-10-17 14:38:00,17.82,17.835,17.82,17.835,1531.0,CARG +2023-10-17 14:37:00,17.82,17.82,17.82,17.82,302.0,CARG +2023-10-17 14:36:00,17.82,17.82,17.82,17.82,1060.0,CARG +2023-10-17 14:35:00,17.83,17.83,17.83,17.83,371.0,CARG +2023-10-17 14:32:00,17.82,17.82,17.82,17.82,1996.0,CARG +2023-10-17 14:30:00,17.825,17.825,17.825,17.825,223.0,CARG +2023-10-17 14:29:00,17.83,17.83,17.82,17.82,438.0,CARG +2023-10-17 14:26:00,17.83,17.835,17.83,17.835,439.0,CARG +2023-10-17 14:25:00,17.83,17.83,17.83,17.83,403.0,CARG +2023-10-17 14:23:00,17.83,17.83,17.83,17.83,1131.0,CARG +2023-10-17 14:22:00,17.84,17.84,17.84,17.84,334.0,CARG +2023-10-17 14:20:00,17.84,17.84,17.84,17.84,901.0,CARG +2023-10-17 14:19:00,17.83,17.83,17.83,17.83,205.0,CARG +2023-10-17 14:17:00,17.84,17.84,17.83,17.83,1395.0,CARG +2023-10-17 14:16:00,17.84,17.84,17.84,17.84,1746.0,CARG +2023-10-17 14:15:00,17.83,17.835,17.83,17.835,553.0,CARG +2023-10-17 14:13:00,17.82,17.82,17.82,17.82,667.0,CARG +2023-10-17 14:11:00,17.82,17.83,17.82,17.83,2102.0,CARG +2023-10-17 14:10:00,17.82,17.82,17.82,17.82,673.0,CARG +2023-10-17 14:09:00,17.815,17.82,17.815,17.82,761.0,CARG +2023-10-17 14:07:00,17.81,17.82,17.81,17.81,969.0,CARG +2023-10-17 14:06:00,17.8,17.8,17.795,17.8,1311.0,CARG +2023-10-17 14:05:00,17.81,17.81,17.805,17.805,1546.0,CARG +2023-10-17 14:04:00,17.804,17.804,17.785,17.8,2254.0,CARG +2023-10-17 14:02:00,17.81,17.81,17.81,17.81,929.0,CARG +2023-10-17 14:01:00,17.815,17.815,17.815,17.815,176.0,CARG +2023-10-17 14:00:00,17.8,17.81,17.8,17.81,848.0,CARG +2023-10-17 13:59:00,17.8,17.8,17.8,17.8,390.0,CARG +2023-10-17 13:58:00,17.8,17.8,17.794,17.794,825.0,CARG +2023-10-17 13:56:00,17.8,17.8,17.8,17.8,136.0,CARG +2023-10-17 13:55:00,17.81,17.81,17.8,17.8,2873.0,CARG +2023-10-17 13:54:00,17.82,17.82,17.815,17.82,982.0,CARG +2023-10-17 13:53:00,17.81,17.81,17.81,17.81,545.0,CARG +2023-10-17 13:52:00,17.84,17.84,17.83,17.83,1261.0,CARG +2023-10-17 13:51:00,17.85,17.85,17.845,17.845,1091.0,CARG +2023-10-17 13:50:00,17.86,17.86,17.855,17.855,352.0,CARG +2023-10-17 13:49:00,17.832,17.85,17.832,17.85,1298.0,CARG +2023-10-17 13:47:00,17.845,17.845,17.835,17.835,903.0,CARG +2023-10-17 13:44:00,17.845,17.845,17.845,17.845,402.0,CARG +2023-10-17 13:43:00,17.84,17.84,17.835,17.835,1237.0,CARG +2023-10-17 13:42:00,17.84,17.845,17.84,17.845,853.0,CARG +2023-10-17 13:41:00,17.825,17.83,17.825,17.83,678.0,CARG +2023-10-17 13:39:00,17.825,17.825,17.825,17.825,175.0,CARG +2023-10-17 13:38:00,17.825,17.825,17.825,17.825,190.0,CARG +2023-10-17 13:37:00,17.825,17.825,17.825,17.825,210.0,CARG +2023-10-17 13:36:00,17.835,17.836,17.83,17.83,1099.0,CARG +2023-10-17 13:35:00,17.84,17.84,17.84,17.84,160.0,CARG +2023-10-17 13:34:00,17.82,17.835,17.82,17.835,1632.0,CARG +2023-10-17 13:33:00,17.81,17.81,17.81,17.81,526.0,CARG +2023-10-17 13:32:00,17.82,17.82,17.805,17.805,827.0,CARG +2023-10-17 13:31:00,17.855,17.855,17.83,17.83,2226.0,CARG +2023-10-17 13:30:00,17.86,17.86,17.86,17.86,316.0,CARG +2023-10-17 13:29:00,17.86,17.86,17.855,17.855,940.0,CARG +2023-10-17 13:28:00,17.855,17.865,17.85,17.865,1124.0,CARG +2023-10-17 13:27:00,17.855,17.855,17.855,17.855,600.0,CARG +2023-10-17 13:25:00,17.86,17.86,17.855,17.855,926.0,CARG +2023-10-17 13:24:00,17.86,17.86,17.86,17.86,602.0,CARG +2023-10-17 13:23:00,17.865,17.865,17.86,17.86,1300.0,CARG +2023-10-17 13:22:00,17.86,17.865,17.86,17.865,782.0,CARG +2023-10-17 13:20:00,17.85,17.855,17.85,17.855,1068.0,CARG +2023-10-17 13:19:00,17.845,17.845,17.845,17.845,215.0,CARG +2023-10-17 13:18:00,17.84,17.84,17.84,17.84,1145.0,CARG +2023-10-17 13:17:00,17.84,17.845,17.84,17.845,383.0,CARG +2023-10-17 13:16:00,17.84,17.849,17.835,17.835,1833.0,CARG +2023-10-17 13:14:00,17.84,17.84,17.84,17.84,933.0,CARG +2023-10-17 13:13:00,17.83,17.845,17.83,17.845,1238.0,CARG +2023-10-17 13:12:00,17.83,17.83,17.83,17.83,252.0,CARG +2023-10-17 13:09:00,17.82,17.82,17.82,17.82,972.0,CARG +2023-10-17 13:08:00,17.8,17.82,17.8,17.82,2767.0,CARG +2023-10-17 13:07:00,17.82,17.82,17.8,17.81,3100.0,CARG +2023-10-17 13:06:00,17.825,17.825,17.825,17.825,188.0,CARG +2023-10-17 13:03:00,17.82,17.82,17.82,17.82,1289.0,CARG +2023-10-17 13:02:00,17.82,17.82,17.82,17.82,820.0,CARG +2023-10-17 12:57:00,17.82,17.82,17.81,17.81,1123.0,CARG +2023-10-17 12:56:00,17.86,17.86,17.84,17.84,1671.0,CARG +2023-10-17 12:54:00,17.87,17.87,17.87,17.87,397.0,CARG +2023-10-17 12:53:00,17.87,17.88,17.87,17.875,7886.0,CARG +2023-10-17 12:52:00,17.85,17.85,17.85,17.85,900.0,CARG +2023-10-17 12:51:00,17.84,17.84,17.84,17.84,805.0,CARG +2023-10-17 12:50:00,17.84,17.845,17.84,17.845,804.0,CARG +2023-10-17 12:49:00,17.83,17.83,17.83,17.83,656.0,CARG +2023-10-17 12:48:00,17.82,17.83,17.82,17.83,469.0,CARG +2023-10-17 12:47:00,17.83,17.83,17.825,17.825,1420.0,CARG +2023-10-17 12:46:00,17.85,17.85,17.85,17.85,1352.0,CARG +2023-10-17 12:45:00,17.88,17.88,17.88,17.88,815.0,CARG +2023-10-17 12:44:00,17.895,17.895,17.89,17.89,5728.0,CARG +2023-10-17 12:43:00,17.9,17.9,17.9,17.9,302.0,CARG +2023-10-17 12:42:00,17.905,17.91,17.905,17.91,1845.0,CARG +2023-10-17 12:39:00,17.915,17.92,17.91,17.91,1089.0,CARG +2023-10-17 12:37:00,17.9,17.92,17.895,17.92,3880.0,CARG +2023-10-17 12:34:00,17.905,17.905,17.895,17.895,859.0,CARG +2023-10-17 12:33:00,17.91,17.91,17.91,17.91,549.0,CARG +2023-10-17 12:32:00,17.92,17.92,17.92,17.92,381.0,CARG +2023-10-17 12:31:00,17.95,17.95,17.91,17.91,2563.0,CARG +2023-10-17 12:30:00,17.96,17.965,17.96,17.96,1096.0,CARG +2023-10-17 12:29:00,17.95,17.96,17.95,17.96,2049.0,CARG +2023-10-17 12:28:00,17.96,17.96,17.96,17.96,306.0,CARG +2023-10-17 12:27:00,17.943,17.955,17.943,17.955,1446.0,CARG +2023-10-17 12:25:00,17.949,17.949,17.949,17.949,225.0,CARG +2023-10-17 12:24:00,17.96,17.96,17.945,17.945,2593.0,CARG +2023-10-17 12:23:00,17.93,17.95,17.93,17.95,1037.0,CARG +2023-10-17 12:21:00,17.93,17.93,17.93,17.93,136.0,CARG +2023-10-17 12:20:00,17.92,17.925,17.92,17.925,555.0,CARG +2023-10-17 12:19:00,17.92,17.92,17.92,17.92,180.0,CARG +2023-10-17 12:18:00,17.905,17.92,17.905,17.92,1115.0,CARG +2023-10-17 12:17:00,17.89,17.89,17.89,17.89,572.0,CARG +2023-10-17 12:16:00,17.89,17.89,17.89,17.89,987.0,CARG +2023-10-17 12:15:00,17.898,17.9,17.898,17.9,671.0,CARG +2023-10-17 12:14:00,17.9,17.9,17.9,17.9,405.0,CARG +2023-10-17 12:12:00,17.878,17.9,17.878,17.9,1771.0,CARG +2023-10-17 12:11:00,17.87,17.87,17.87,17.87,887.0,CARG +2023-10-17 12:10:00,17.88,17.88,17.88,17.88,884.0,CARG +2023-10-17 12:09:00,17.864,17.88,17.864,17.88,1643.0,CARG +2023-10-17 12:08:00,17.86,17.865,17.86,17.865,773.0,CARG +2023-10-17 12:06:00,17.85,17.85,17.85,17.85,612.0,CARG +2023-10-17 12:05:00,17.84,17.847,17.84,17.847,915.0,CARG +2023-10-17 12:03:00,17.88,17.88,17.85,17.85,1336.0,CARG +2023-10-17 12:02:00,17.87,17.88,17.87,17.88,1221.0,CARG +2023-10-17 12:01:00,17.865,17.865,17.865,17.865,103.0,CARG +2023-10-17 12:00:00,17.86,17.86,17.86,17.86,265.0,CARG +2023-10-17 11:59:00,17.86,17.86,17.86,17.86,271.0,CARG +2023-10-17 11:58:00,17.85,17.86,17.85,17.86,1335.0,CARG +2023-10-17 11:57:00,17.85,17.85,17.835,17.85,1729.0,CARG +2023-10-17 11:56:00,17.84,17.85,17.84,17.85,526.0,CARG +2023-10-17 11:55:00,17.82,17.83,17.82,17.83,1270.0,CARG +2023-10-17 11:54:00,17.81,17.81,17.81,17.81,881.0,CARG +2023-10-17 11:53:00,17.83,17.83,17.8,17.8,2500.0,CARG +2023-10-17 11:51:00,17.84,17.84,17.82,17.839,6216.0,CARG +2023-10-17 11:50:00,17.8,17.85,17.8,17.83,18129.0,CARG +2023-10-17 11:49:00,17.785,17.79,17.785,17.79,503.0,CARG +2023-10-17 11:48:00,17.79,17.79,17.785,17.785,894.0,CARG +2023-10-17 11:47:00,17.79,17.79,17.79,17.79,1968.0,CARG +2023-10-17 11:46:00,17.795,17.798,17.79,17.79,2291.0,CARG +2023-10-17 11:45:00,17.795,17.795,17.79,17.79,1637.0,CARG +2023-10-17 11:43:00,17.795,17.795,17.785,17.785,1260.0,CARG +2023-10-17 11:42:00,17.8,17.8,17.8,17.8,668.0,CARG +2023-10-17 11:40:00,17.79,17.79,17.79,17.79,1736.0,CARG +2023-10-17 11:39:00,17.78,17.785,17.78,17.785,514.0,CARG +2023-10-17 11:38:00,17.79,17.79,17.79,17.79,712.0,CARG +2023-10-17 11:37:00,17.8,17.809,17.785,17.809,5358.0,CARG +2023-10-17 11:36:00,17.82,17.82,17.81,17.81,4637.0,CARG +2023-10-17 11:35:00,17.82,17.825,17.815,17.82,11273.0,CARG +2023-10-17 11:34:00,17.815,17.815,17.81,17.815,592.0,CARG +2023-10-17 11:33:00,17.812,17.812,17.812,17.812,317.0,CARG +2023-10-17 11:32:00,17.81,17.81,17.805,17.81,2617.0,CARG +2023-10-17 11:31:00,17.81,17.81,17.805,17.805,2313.0,CARG +2023-10-17 11:30:00,17.825,17.825,17.81,17.81,2861.0,CARG +2023-10-17 11:29:00,17.83,17.83,17.83,17.83,789.0,CARG +2023-10-17 11:28:00,17.835,17.835,17.83,17.83,503.0,CARG +2023-10-17 11:27:00,17.83,17.83,17.83,17.83,369.0,CARG +2023-10-17 11:26:00,17.835,17.835,17.835,17.835,243.0,CARG +2023-10-17 11:25:00,17.87,17.87,17.845,17.845,3141.0,CARG +2023-10-17 11:24:00,17.875,17.88,17.875,17.875,2325.0,CARG +2023-10-17 11:23:00,17.875,17.875,17.875,17.875,322.0,CARG +2023-10-17 11:22:00,17.875,17.875,17.875,17.875,364.0,CARG +2023-10-17 11:19:00,17.865,17.88,17.865,17.87,1272.0,CARG +2023-10-17 11:18:00,17.84,17.86,17.84,17.86,533.0,CARG +2023-10-17 11:17:00,17.85,17.85,17.85,17.85,603.0,CARG +2023-10-17 11:16:00,17.845,17.845,17.83,17.84,1469.0,CARG +2023-10-17 11:15:00,17.842,17.855,17.842,17.85,1650.0,CARG +2023-10-17 11:14:00,17.84,17.84,17.84,17.84,603.0,CARG +2023-10-17 11:13:00,17.83,17.835,17.83,17.835,905.0,CARG +2023-10-17 11:12:00,17.82,17.82,17.82,17.82,552.0,CARG +2023-10-17 11:10:00,17.815,17.825,17.815,17.825,1522.0,CARG +2023-10-17 11:08:00,17.805,17.805,17.805,17.805,290.0,CARG +2023-10-17 11:07:00,17.81,17.82,17.81,17.815,1790.0,CARG +2023-10-17 11:06:00,17.86,17.86,17.81,17.81,2750.0,CARG +2023-10-17 11:05:00,17.86,17.86,17.86,17.86,379.0,CARG +2023-10-17 11:04:00,17.845,17.85,17.845,17.85,844.0,CARG +2023-10-17 11:03:00,17.84,17.84,17.835,17.84,1120.0,CARG +2023-10-17 11:02:00,17.83,17.83,17.83,17.83,555.0,CARG +2023-10-17 11:01:00,17.83,17.83,17.83,17.83,522.0,CARG +2023-10-17 10:59:00,17.83,17.83,17.83,17.83,1043.0,CARG +2023-10-17 10:58:00,17.83,17.835,17.82,17.835,1640.0,CARG +2023-10-17 10:57:00,17.83,17.83,17.82,17.82,1249.0,CARG +2023-10-17 10:55:00,17.82,17.83,17.82,17.83,1562.0,CARG +2023-10-17 10:54:00,17.81,17.81,17.81,17.81,609.0,CARG +2023-10-17 10:53:00,17.825,17.825,17.825,17.825,425.0,CARG +2023-10-17 10:52:00,17.84,17.84,17.84,17.84,414.0,CARG +2023-10-17 10:51:00,17.86,17.86,17.84,17.84,1632.0,CARG +2023-10-17 10:50:00,17.86,17.86,17.86,17.86,243.0,CARG +2023-10-17 10:49:00,17.86,17.86,17.86,17.86,434.0,CARG +2023-10-17 10:48:00,17.843,17.85,17.843,17.85,472.0,CARG +2023-10-17 10:47:00,17.85,17.85,17.845,17.845,501.0,CARG +2023-10-17 10:46:00,17.88,17.88,17.87,17.87,1774.0,CARG +2023-10-17 10:45:00,17.88,17.88,17.88,17.88,733.0,CARG +2023-10-17 10:44:00,17.869,17.87,17.865,17.87,2910.0,CARG +2023-10-17 10:43:00,17.88,17.88,17.88,17.88,444.0,CARG +2023-10-17 10:41:00,17.88,17.88,17.88,17.88,377.0,CARG +2023-10-17 10:39:00,17.89,17.89,17.89,17.89,853.0,CARG +2023-10-17 10:38:00,17.921,17.921,17.92,17.92,2900.0,CARG +2023-10-17 10:37:00,17.91,17.92,17.91,17.92,751.0,CARG +2023-10-17 10:36:00,17.895,17.895,17.895,17.895,979.0,CARG +2023-10-17 10:35:00,17.895,17.9,17.89,17.89,799.0,CARG +2023-10-17 10:34:00,17.86,17.89,17.86,17.87,3469.0,CARG +2023-10-17 10:33:00,17.865,17.865,17.86,17.86,678.0,CARG +2023-10-17 10:31:00,17.88,17.88,17.854,17.875,1397.0,CARG +2023-10-17 10:30:00,17.92,17.92,17.89,17.89,1653.0,CARG +2023-10-17 10:29:00,17.93,17.93,17.93,17.93,548.0,CARG +2023-10-17 10:28:00,17.935,17.935,17.93,17.93,477.0,CARG +2023-10-17 10:27:00,17.94,17.94,17.94,17.94,270.0,CARG +2023-10-17 10:26:00,17.93,17.94,17.925,17.94,4172.0,CARG +2023-10-17 10:25:00,17.935,17.935,17.935,17.935,208.0,CARG +2023-10-17 10:24:00,17.94,17.94,17.93,17.93,664.0,CARG +2023-10-17 10:23:00,17.96,17.97,17.96,17.97,1220.0,CARG +2023-10-17 10:22:00,17.97,17.97,17.96,17.96,819.0,CARG +2023-10-17 10:20:00,17.97,17.97,17.97,17.97,592.0,CARG +2023-10-17 10:19:00,17.995,17.995,17.98,17.98,1010.0,CARG +2023-10-17 10:18:00,17.99,17.99,17.99,17.99,987.0,CARG +2023-10-17 10:17:00,18.0,18.0,17.99,17.99,1230.0,CARG +2023-10-17 10:15:00,18.0,18.01,18.0,18.005,2804.0,CARG +2023-10-17 10:14:00,18.02,18.02,17.99,17.99,1588.0,CARG +2023-10-17 10:11:00,18.0,18.01,17.995,17.995,1778.0,CARG +2023-10-17 10:10:00,17.99,17.99,17.99,17.99,475.0,CARG +2023-10-17 10:09:00,17.97,17.99,17.97,17.99,1388.0,CARG +2023-10-17 10:08:00,17.96,17.96,17.96,17.96,1121.0,CARG +2023-10-17 10:07:00,17.96,17.97,17.96,17.97,1806.0,CARG +2023-10-17 10:06:00,17.95,17.95,17.95,17.95,518.0,CARG +2023-10-17 10:05:00,17.93,17.93,17.93,17.93,497.0,CARG +2023-10-17 10:04:00,17.91,17.93,17.905,17.925,2954.0,CARG +2023-10-17 10:03:00,17.94,17.94,17.92,17.92,1075.0,CARG +2023-10-17 10:02:00,17.98,17.99,17.94,17.94,5560.0,CARG +2023-10-17 10:01:00,17.99,18.01,17.99,17.99,7932.0,CARG +2023-10-17 10:00:00,17.98,17.99,17.95,17.95,2933.0,CARG +2023-10-17 09:59:00,17.97,18.0,17.97,18.0,4701.0,CARG +2023-10-17 09:58:00,17.94,17.95,17.94,17.95,1566.0,CARG +2023-10-17 09:57:00,17.92,17.935,17.92,17.92,1661.0,CARG +2023-10-17 09:56:00,17.92,17.92,17.915,17.915,290.0,CARG +2023-10-17 09:55:00,17.92,17.92,17.92,17.92,600.0,CARG +2023-10-17 09:54:00,17.92,17.935,17.92,17.935,2405.0,CARG +2023-10-17 09:52:00,17.94,17.945,17.92,17.92,1677.0,CARG +2023-10-17 09:51:00,17.95,17.95,17.95,17.95,384.0,CARG +2023-10-17 09:50:00,17.94,17.94,17.94,17.94,507.0,CARG +2023-10-17 09:49:00,17.94,17.94,17.94,17.94,285.0,CARG +2023-10-17 09:48:00,17.935,17.95,17.935,17.95,1145.0,CARG +2023-10-17 09:47:00,17.94,17.95,17.925,17.925,1874.0,CARG +2023-10-17 09:46:00,17.93,17.945,17.93,17.945,406.0,CARG +2023-10-17 09:45:00,17.935,17.935,17.92,17.92,1411.0,CARG +2023-10-17 09:44:00,17.94,17.945,17.94,17.945,605.0,CARG +2023-10-17 09:43:00,17.91,17.94,17.91,17.94,2403.0,CARG +2023-10-17 09:42:00,17.92,17.92,17.92,17.92,328.0,CARG +2023-10-17 09:41:00,17.91,17.92,17.91,17.91,1545.0,CARG +2023-10-17 09:40:00,17.925,17.93,17.925,17.93,516.0,CARG +2023-10-17 09:39:00,17.91,17.91,17.91,17.91,565.0,CARG +2023-10-17 09:38:00,17.91,17.92,17.86,17.9,4006.0,CARG +2023-10-17 09:36:00,17.92,17.92,17.915,17.915,585.0,CARG +2023-10-17 09:35:00,17.98,17.98,17.92,17.949,2831.0,CARG +2023-10-17 09:34:00,17.92,17.98,17.92,17.98,817.0,CARG +2023-10-17 09:33:00,17.9,17.9,17.9,17.9,354.0,CARG +2023-10-17 09:32:00,17.9,17.9,17.9,17.9,105.0,CARG +2023-10-17 09:31:00,17.88,17.88,17.88,17.88,538.0,CARG +2023-10-17 09:30:00,17.87,17.87,17.87,17.87,17982.0,CARG +2023-10-17 09:00:00,17.94,17.94,17.94,17.94,2.0,CARG +2023-10-16 18:37:00,17.69,17.7,17.69,17.7,3.0,CARG +2023-10-16 17:08:00,17.94,17.94,17.94,17.94,102200.0,CARG +2023-10-16 16:01:00,17.94,17.94,17.94,17.94,2602.0,CARG +2023-10-16 16:00:00,17.93,17.94,17.93,17.94,397095.0,CARG +2023-10-16 15:59:00,17.935,17.94,17.9,17.93,32592.0,CARG +2023-10-16 15:58:00,17.92,17.94,17.91,17.94,13223.0,CARG +2023-10-16 15:57:00,17.92,17.92,17.91,17.915,5825.0,CARG +2023-10-16 15:56:00,17.905,17.92,17.905,17.92,7601.0,CARG +2023-10-16 15:55:00,17.91,17.91,17.9,17.905,4593.0,CARG +2023-10-16 15:54:00,17.905,17.93,17.905,17.92,15906.0,CARG +2023-10-16 15:53:00,17.895,17.91,17.895,17.905,17357.0,CARG +2023-10-16 15:52:00,17.9,17.9,17.895,17.895,2454.0,CARG +2023-10-16 15:51:00,17.895,17.9,17.895,17.895,1241.0,CARG +2023-10-16 15:50:00,17.91,17.91,17.895,17.895,4975.0,CARG +2023-10-16 15:49:00,17.915,17.92,17.915,17.915,1831.0,CARG +2023-10-16 15:48:00,17.915,17.92,17.915,17.915,1251.0,CARG +2023-10-16 15:47:00,17.92,17.92,17.915,17.915,2754.0,CARG +2023-10-16 15:46:00,17.915,17.915,17.915,17.915,744.0,CARG +2023-10-16 15:45:00,17.92,17.925,17.91,17.915,5817.0,CARG +2023-10-16 15:44:00,17.92,17.925,17.915,17.925,3277.0,CARG +2023-10-16 15:43:00,17.915,17.92,17.915,17.92,2114.0,CARG +2023-10-16 15:42:00,17.915,17.915,17.915,17.915,835.0,CARG +2023-10-16 15:41:00,17.905,17.915,17.905,17.915,2703.0,CARG +2023-10-16 15:40:00,17.9,17.905,17.9,17.905,2359.0,CARG +2023-10-16 15:39:00,17.905,17.905,17.905,17.905,1006.0,CARG +2023-10-16 15:38:00,17.88,17.9,17.875,17.9,6474.0,CARG +2023-10-16 15:37:00,17.87,17.875,17.87,17.875,2064.0,CARG +2023-10-16 15:36:00,17.875,17.875,17.87,17.87,396.0,CARG +2023-10-16 15:35:00,17.93,17.93,17.87,17.875,9947.0,CARG +2023-10-16 15:34:00,17.94,17.94,17.935,17.935,1375.0,CARG +2023-10-16 15:33:00,17.935,17.935,17.935,17.935,1162.0,CARG +2023-10-16 15:32:00,17.935,17.935,17.93,17.93,827.0,CARG +2023-10-16 15:31:00,17.935,17.939,17.935,17.935,1953.0,CARG +2023-10-16 15:30:00,17.93,17.935,17.93,17.93,6674.0,CARG +2023-10-16 15:29:00,17.915,17.925,17.915,17.925,2593.0,CARG +2023-10-16 15:28:00,17.91,17.915,17.905,17.915,1903.0,CARG +2023-10-16 15:26:00,17.89,17.905,17.89,17.905,1990.0,CARG +2023-10-16 15:25:00,17.875,17.89,17.875,17.885,4546.0,CARG +2023-10-16 15:24:00,17.865,17.875,17.865,17.875,2439.0,CARG +2023-10-16 15:23:00,17.87,17.87,17.865,17.865,499.0,CARG +2023-10-16 15:22:00,17.865,17.865,17.865,17.865,569.0,CARG +2023-10-16 15:21:00,17.87,17.87,17.865,17.865,1664.0,CARG +2023-10-16 15:20:00,17.865,17.865,17.865,17.865,516.0,CARG +2023-10-16 15:19:00,17.885,17.885,17.87,17.87,1849.0,CARG +2023-10-16 15:18:00,17.885,17.89,17.885,17.885,1948.0,CARG +2023-10-16 15:17:00,17.89,17.89,17.885,17.889,1102.0,CARG +2023-10-16 15:16:00,17.91,17.91,17.89,17.89,1952.0,CARG +2023-10-16 15:15:00,17.91,17.91,17.905,17.91,796.0,CARG +2023-10-16 15:14:00,17.925,17.93,17.905,17.905,5309.0,CARG +2023-10-16 15:13:00,17.925,17.925,17.925,17.925,363.0,CARG +2023-10-16 15:12:00,17.92,17.92,17.92,17.92,1831.0,CARG +2023-10-16 15:11:00,17.91,17.915,17.91,17.915,358.0,CARG +2023-10-16 15:10:00,17.915,17.92,17.91,17.915,1532.0,CARG +2023-10-16 15:08:00,17.915,17.915,17.915,17.915,195.0,CARG +2023-10-16 15:07:00,17.915,17.915,17.915,17.915,316.0,CARG +2023-10-16 15:06:00,17.92,17.92,17.915,17.915,971.0,CARG +2023-10-16 15:05:00,17.915,17.915,17.915,17.915,658.0,CARG +2023-10-16 15:04:00,17.91,17.915,17.905,17.915,1137.0,CARG +2023-10-16 15:03:00,17.905,17.905,17.905,17.905,228.0,CARG +2023-10-16 15:02:00,17.895,17.91,17.895,17.9,5565.0,CARG +2023-10-16 15:01:00,17.915,17.915,17.885,17.895,7809.0,CARG +2023-10-16 15:00:00,17.915,17.915,17.915,17.915,476.0,CARG +2023-10-16 14:59:00,17.92,17.92,17.91,17.915,3012.0,CARG +2023-10-16 14:58:00,17.905,17.92,17.905,17.92,2331.0,CARG +2023-10-16 14:57:00,17.905,17.905,17.9,17.9,327.0,CARG +2023-10-16 14:56:00,17.9,17.91,17.895,17.91,4134.0,CARG +2023-10-16 14:55:00,17.9,17.91,17.9,17.905,978.0,CARG +2023-10-16 14:54:00,17.91,17.91,17.91,17.91,406.0,CARG +2023-10-16 14:53:00,17.89,17.91,17.89,17.905,9034.0,CARG +2023-10-16 14:52:00,17.9,17.9,17.89,17.89,1215.0,CARG +2023-10-16 14:51:00,17.89,17.895,17.885,17.895,2387.0,CARG +2023-10-16 14:49:00,17.905,17.905,17.885,17.885,3454.0,CARG +2023-10-16 14:48:00,17.905,17.91,17.9,17.9,1181.0,CARG +2023-10-16 14:47:00,17.91,17.91,17.91,17.91,359.0,CARG +2023-10-16 14:46:00,17.9,17.905,17.9,17.905,814.0,CARG +2023-10-16 14:44:00,17.905,17.905,17.9,17.905,585.0,CARG +2023-10-16 14:43:00,17.905,17.905,17.905,17.905,154.0,CARG +2023-10-16 14:42:00,17.91,17.91,17.905,17.91,575.0,CARG +2023-10-16 14:41:00,17.9,17.905,17.9,17.9,1567.0,CARG +2023-10-16 14:40:00,17.895,17.895,17.895,17.895,1335.0,CARG +2023-10-16 14:39:00,17.895,17.895,17.89,17.89,403.0,CARG +2023-10-16 14:38:00,17.895,17.9,17.895,17.9,226.0,CARG +2023-10-16 14:37:00,17.895,17.9,17.89,17.895,6670.0,CARG +2023-10-16 14:36:00,17.895,17.9,17.895,17.895,847.0,CARG +2023-10-16 14:35:00,17.89,17.895,17.89,17.895,2444.0,CARG +2023-10-16 14:33:00,17.89,17.89,17.89,17.89,414.0,CARG +2023-10-16 14:31:00,17.89,17.89,17.88,17.885,2097.0,CARG +2023-10-16 14:30:00,17.87,17.89,17.87,17.885,9553.0,CARG +2023-10-16 14:29:00,17.875,17.875,17.875,17.875,949.0,CARG +2023-10-16 14:28:00,17.875,17.88,17.875,17.88,533.0,CARG +2023-10-16 14:26:00,17.87,17.87,17.87,17.87,681.0,CARG +2023-10-16 14:25:00,17.865,17.87,17.865,17.87,788.0,CARG +2023-10-16 14:23:00,17.84,17.86,17.84,17.86,5516.0,CARG +2023-10-16 14:22:00,17.845,17.845,17.845,17.845,207.0,CARG +2023-10-16 14:21:00,17.84,17.85,17.84,17.845,2632.0,CARG +2023-10-16 14:20:00,17.835,17.835,17.835,17.835,243.0,CARG +2023-10-16 14:19:00,17.83,17.83,17.83,17.83,187.0,CARG +2023-10-16 14:18:00,17.835,17.835,17.835,17.835,249.0,CARG +2023-10-16 14:17:00,17.83,17.835,17.825,17.835,3326.0,CARG +2023-10-16 14:16:00,17.83,17.83,17.83,17.83,408.0,CARG +2023-10-16 14:15:00,17.835,17.835,17.835,17.835,309.0,CARG +2023-10-16 14:14:00,17.83,17.83,17.825,17.83,1025.0,CARG +2023-10-16 14:13:00,17.835,17.835,17.835,17.835,143.0,CARG +2023-10-16 14:10:00,17.84,17.84,17.835,17.835,785.0,CARG +2023-10-16 14:09:00,17.84,17.84,17.84,17.84,118.0,CARG +2023-10-16 14:08:00,17.84,17.84,17.84,17.84,819.0,CARG +2023-10-16 14:07:00,17.835,17.835,17.835,17.835,267.0,CARG +2023-10-16 14:06:00,17.84,17.84,17.835,17.835,566.0,CARG +2023-10-16 14:04:00,17.85,17.85,17.85,17.85,493.0,CARG +2023-10-16 14:03:00,17.85,17.85,17.835,17.84,2415.0,CARG +2023-10-16 14:02:00,17.79,17.855,17.785,17.85,12629.0,CARG +2023-10-16 14:01:00,17.82,17.82,17.79,17.79,2352.0,CARG +2023-10-16 14:00:00,17.82,17.82,17.82,17.82,1171.0,CARG +2023-10-16 13:57:00,17.835,17.835,17.825,17.825,2241.0,CARG +2023-10-16 13:55:00,17.835,17.835,17.835,17.835,412.0,CARG +2023-10-16 13:54:00,17.83,17.835,17.83,17.835,1725.0,CARG +2023-10-16 13:52:00,17.83,17.83,17.81,17.82,2806.0,CARG +2023-10-16 13:51:00,17.84,17.84,17.84,17.84,758.0,CARG +2023-10-16 13:50:00,17.86,17.86,17.845,17.845,1780.0,CARG +2023-10-16 13:49:00,17.865,17.865,17.86,17.86,491.0,CARG +2023-10-16 13:48:00,17.865,17.865,17.865,17.865,257.0,CARG +2023-10-16 13:47:00,17.875,17.875,17.86,17.87,1337.0,CARG +2023-10-16 13:46:00,17.88,17.88,17.88,17.88,200.0,CARG +2023-10-16 13:45:00,17.88,17.89,17.875,17.88,2018.0,CARG +2023-10-16 13:44:00,17.87,17.88,17.865,17.88,1149.0,CARG +2023-10-16 13:43:00,17.885,17.885,17.87,17.875,6166.0,CARG +2023-10-16 13:42:00,17.88,17.89,17.88,17.885,1025.0,CARG +2023-10-16 13:41:00,17.835,17.87,17.835,17.865,1902.0,CARG +2023-10-16 13:40:00,17.83,17.84,17.83,17.84,1227.0,CARG +2023-10-16 13:39:00,17.785,17.815,17.785,17.815,3728.0,CARG +2023-10-16 13:38:00,17.785,17.785,17.785,17.785,336.0,CARG +2023-10-16 13:37:00,17.785,17.79,17.78,17.79,3496.0,CARG +2023-10-16 13:36:00,17.77,17.785,17.77,17.785,1249.0,CARG +2023-10-16 13:35:00,17.78,17.785,17.765,17.765,5671.0,CARG +2023-10-16 13:34:00,17.775,17.78,17.775,17.78,985.0,CARG +2023-10-16 13:33:00,17.78,17.78,17.775,17.775,1069.0,CARG +2023-10-16 13:32:00,17.785,17.785,17.785,17.785,484.0,CARG +2023-10-16 13:29:00,17.8,17.8,17.79,17.79,1673.0,CARG +2023-10-16 13:28:00,17.78,17.805,17.775,17.805,5222.0,CARG +2023-10-16 13:27:00,17.765,17.78,17.765,17.78,2170.0,CARG +2023-10-16 13:26:00,17.737,17.77,17.737,17.77,1816.0,CARG +2023-10-16 13:25:00,17.73,17.74,17.71,17.74,2626.0,CARG +2023-10-16 13:24:00,17.73,17.74,17.725,17.74,1884.0,CARG +2023-10-16 13:23:00,17.77,17.77,17.735,17.735,5728.0,CARG +2023-10-16 13:22:00,17.775,17.779,17.775,17.775,438.0,CARG +2023-10-16 13:21:00,17.78,17.78,17.78,17.78,1033.0,CARG +2023-10-16 13:20:00,17.82,17.82,17.77,17.77,11633.0,CARG +2023-10-16 13:19:00,17.83,17.83,17.83,17.83,221.0,CARG +2023-10-16 13:18:00,17.83,17.83,17.82,17.82,1432.0,CARG +2023-10-16 13:17:00,17.84,17.84,17.84,17.84,221.0,CARG +2023-10-16 13:16:00,17.83,17.835,17.83,17.835,456.0,CARG +2023-10-16 13:15:00,17.835,17.835,17.835,17.835,233.0,CARG +2023-10-16 13:14:00,17.85,17.85,17.84,17.84,2794.0,CARG +2023-10-16 13:13:00,17.83,17.85,17.825,17.85,2181.0,CARG +2023-10-16 13:12:00,17.82,17.825,17.82,17.825,1043.0,CARG +2023-10-16 13:10:00,17.815,17.815,17.815,17.815,142.0,CARG +2023-10-16 13:09:00,17.81,17.81,17.805,17.805,492.0,CARG +2023-10-16 13:06:00,17.805,17.805,17.805,17.805,157.0,CARG +2023-10-16 13:05:00,17.82,17.825,17.81,17.81,3013.0,CARG +2023-10-16 13:04:00,17.82,17.82,17.815,17.815,564.0,CARG +2023-10-16 13:03:00,17.815,17.815,17.815,17.815,118.0,CARG +2023-10-16 13:02:00,17.815,17.815,17.815,17.815,121.0,CARG +2023-10-16 12:59:00,17.815,17.815,17.815,17.815,346.0,CARG +2023-10-16 12:58:00,17.81,17.81,17.81,17.81,494.0,CARG +2023-10-16 12:56:00,17.81,17.81,17.81,17.81,756.0,CARG +2023-10-16 12:55:00,17.815,17.815,17.815,17.815,158.0,CARG +2023-10-16 12:53:00,17.825,17.825,17.815,17.815,1703.0,CARG +2023-10-16 12:52:00,17.825,17.825,17.825,17.825,110.0,CARG +2023-10-16 12:51:00,17.81,17.825,17.81,17.825,1623.0,CARG +2023-10-16 12:50:00,17.81,17.81,17.8,17.805,1946.0,CARG +2023-10-16 12:49:00,17.8,17.815,17.8,17.815,1219.0,CARG +2023-10-16 12:48:00,17.805,17.805,17.805,17.805,194.0,CARG +2023-10-16 12:46:00,17.82,17.82,17.82,17.82,1388.0,CARG +2023-10-16 12:45:00,17.83,17.83,17.825,17.83,1366.0,CARG +2023-10-16 12:44:00,17.825,17.825,17.825,17.825,644.0,CARG +2023-10-16 12:43:00,17.825,17.825,17.825,17.825,209.0,CARG +2023-10-16 12:42:00,17.825,17.825,17.825,17.825,141.0,CARG +2023-10-16 12:41:00,17.83,17.83,17.83,17.83,309.0,CARG +2023-10-16 12:39:00,17.84,17.85,17.83,17.83,2410.0,CARG +2023-10-16 12:38:00,17.82,17.83,17.82,17.83,1040.0,CARG +2023-10-16 12:37:00,17.825,17.825,17.81,17.815,3524.0,CARG +2023-10-16 12:36:00,17.8,17.82,17.8,17.82,2347.0,CARG +2023-10-16 12:35:00,17.795,17.795,17.795,17.795,855.0,CARG +2023-10-16 12:33:00,17.77,17.785,17.77,17.785,1357.0,CARG +2023-10-16 12:32:00,17.76,17.765,17.76,17.765,611.0,CARG +2023-10-16 12:31:00,17.73,17.745,17.73,17.745,846.0,CARG +2023-10-16 12:30:00,17.705,17.73,17.7,17.725,7930.0,CARG +2023-10-16 12:29:00,17.71,17.71,17.71,17.71,229.0,CARG +2023-10-16 12:27:00,17.695,17.695,17.695,17.695,338.0,CARG +2023-10-16 12:25:00,17.7,17.7,17.7,17.7,567.0,CARG +2023-10-16 12:23:00,17.705,17.705,17.7,17.7,624.0,CARG +2023-10-16 12:22:00,17.7,17.7,17.695,17.695,1437.0,CARG +2023-10-16 12:21:00,17.705,17.705,17.705,17.705,164.0,CARG +2023-10-16 12:19:00,17.705,17.705,17.705,17.705,910.0,CARG +2023-10-16 12:18:00,17.705,17.705,17.705,17.705,607.0,CARG +2023-10-16 12:17:00,17.705,17.705,17.7,17.7,373.0,CARG +2023-10-16 12:16:00,17.7,17.705,17.7,17.705,703.0,CARG +2023-10-16 12:15:00,17.69,17.69,17.685,17.69,1127.0,CARG +2023-10-16 12:14:00,17.655,17.665,17.655,17.665,2543.0,CARG +2023-10-16 12:12:00,17.66,17.66,17.65,17.65,1784.0,CARG +2023-10-16 12:11:00,17.665,17.665,17.665,17.665,121.0,CARG +2023-10-16 12:10:00,17.665,17.665,17.665,17.665,308.0,CARG +2023-10-16 12:08:00,17.67,17.67,17.67,17.67,210.0,CARG +2023-10-16 12:07:00,17.66,17.66,17.66,17.66,467.0,CARG +2023-10-16 12:05:00,17.64,17.655,17.64,17.655,1288.0,CARG +2023-10-16 12:04:00,17.625,17.63,17.625,17.63,359.0,CARG +2023-10-16 12:03:00,17.64,17.64,17.63,17.63,1703.0,CARG +2023-10-16 12:02:00,17.645,17.645,17.635,17.635,3923.0,CARG +2023-10-16 12:01:00,17.625,17.645,17.625,17.645,1310.0,CARG +2023-10-16 12:00:00,17.62,17.63,17.62,17.63,2826.0,CARG +2023-10-16 11:59:00,17.62,17.62,17.615,17.615,403.0,CARG +2023-10-16 11:58:00,17.62,17.62,17.62,17.62,101.0,CARG +2023-10-16 11:57:00,17.62,17.62,17.62,17.62,448.0,CARG +2023-10-16 11:54:00,17.62,17.62,17.62,17.62,327.0,CARG +2023-10-16 11:53:00,17.62,17.62,17.62,17.62,213.0,CARG +2023-10-16 11:52:00,17.615,17.615,17.615,17.615,208.0,CARG +2023-10-16 11:49:00,17.61,17.62,17.61,17.62,849.0,CARG +2023-10-16 11:47:00,17.61,17.61,17.61,17.61,216.0,CARG +2023-10-16 11:46:00,17.605,17.605,17.605,17.605,250.0,CARG +2023-10-16 11:44:00,17.61,17.61,17.61,17.61,240.0,CARG +2023-10-16 11:42:00,17.62,17.62,17.61,17.61,609.0,CARG +2023-10-16 11:41:00,17.62,17.62,17.62,17.62,567.0,CARG +2023-10-16 11:40:00,17.615,17.62,17.615,17.62,776.0,CARG +2023-10-16 11:39:00,17.63,17.63,17.62,17.62,1068.0,CARG +2023-10-16 11:38:00,17.63,17.63,17.63,17.63,123.0,CARG +2023-10-16 11:37:00,17.62,17.62,17.62,17.62,346.0,CARG +2023-10-16 11:36:00,17.63,17.63,17.615,17.615,1145.0,CARG +2023-10-16 11:35:00,17.62,17.625,17.62,17.625,2432.0,CARG +2023-10-16 11:34:00,17.615,17.62,17.615,17.62,698.0,CARG +2023-10-16 11:32:00,17.61,17.61,17.61,17.61,768.0,CARG +2023-10-16 11:31:00,17.61,17.61,17.595,17.61,9534.0,CARG +2023-10-16 11:30:00,17.61,17.61,17.603,17.61,4495.0,CARG +2023-10-16 11:29:00,17.63,17.64,17.605,17.605,4055.0,CARG +2023-10-16 11:26:00,17.64,17.64,17.64,17.64,2468.0,CARG +2023-10-16 11:25:00,17.64,17.64,17.64,17.64,767.0,CARG +2023-10-16 11:24:00,17.63,17.635,17.63,17.635,2362.0,CARG +2023-10-16 11:22:00,17.635,17.635,17.635,17.635,100.0,CARG +2023-10-16 11:21:00,17.62,17.63,17.62,17.63,1069.0,CARG +2023-10-16 11:20:00,17.62,17.62,17.605,17.619,6185.0,CARG +2023-10-16 11:19:00,17.63,17.63,17.62,17.62,876.0,CARG +2023-10-16 11:16:00,17.64,17.64,17.64,17.64,923.0,CARG +2023-10-16 11:15:00,17.63,17.64,17.63,17.635,1211.0,CARG +2023-10-16 11:13:00,17.64,17.64,17.64,17.64,151.0,CARG +2023-10-16 11:12:00,17.63,17.64,17.625,17.64,933.0,CARG +2023-10-16 11:11:00,17.63,17.63,17.63,17.63,1386.0,CARG +2023-10-16 11:10:00,17.643,17.643,17.635,17.635,2874.0,CARG +2023-10-16 11:09:00,17.65,17.65,17.645,17.645,488.0,CARG +2023-10-16 11:08:00,17.63,17.66,17.62,17.65,4051.0,CARG +2023-10-16 11:07:00,17.641,17.641,17.6,17.633,6761.0,CARG +2023-10-16 11:06:00,17.635,17.65,17.635,17.645,847.0,CARG +2023-10-16 11:04:00,17.635,17.635,17.635,17.635,268.0,CARG +2023-10-16 11:03:00,17.63,17.64,17.63,17.64,738.0,CARG +2023-10-16 11:02:00,17.647,17.647,17.625,17.625,1586.0,CARG +2023-10-16 11:01:00,17.655,17.655,17.64,17.64,1811.0,CARG +2023-10-16 11:00:00,17.65,17.665,17.65,17.66,2554.0,CARG +2023-10-16 10:59:00,17.645,17.645,17.645,17.645,191.0,CARG +2023-10-16 10:58:00,17.64,17.64,17.64,17.64,799.0,CARG +2023-10-16 10:56:00,17.64,17.64,17.64,17.64,963.0,CARG +2023-10-16 10:55:00,17.64,17.65,17.64,17.645,1310.0,CARG +2023-10-16 10:54:00,17.65,17.65,17.64,17.64,900.0,CARG +2023-10-16 10:53:00,17.67,17.67,17.655,17.655,1391.0,CARG +2023-10-16 10:52:00,17.7,17.71,17.68,17.68,3044.0,CARG +2023-10-16 10:50:00,17.7,17.7,17.695,17.695,692.0,CARG +2023-10-16 10:49:00,17.69,17.695,17.685,17.695,842.0,CARG +2023-10-16 10:48:00,17.69,17.69,17.69,17.69,526.0,CARG +2023-10-16 10:45:00,17.69,17.69,17.69,17.69,635.0,CARG +2023-10-16 10:44:00,17.675,17.69,17.675,17.69,1296.0,CARG +2023-10-16 10:43:00,17.67,17.67,17.67,17.67,458.0,CARG +2023-10-16 10:42:00,17.66,17.665,17.655,17.665,646.0,CARG +2023-10-16 10:41:00,17.64,17.665,17.64,17.665,1189.0,CARG +2023-10-16 10:40:00,17.64,17.64,17.63,17.635,1348.0,CARG +2023-10-16 10:39:00,17.66,17.66,17.65,17.65,748.0,CARG +2023-10-16 10:38:00,17.66,17.66,17.66,17.66,239.0,CARG +2023-10-16 10:37:00,17.66,17.67,17.655,17.67,1497.0,CARG +2023-10-16 10:36:00,17.66,17.66,17.645,17.66,1916.0,CARG +2023-10-16 10:35:00,17.67,17.675,17.66,17.66,1253.0,CARG +2023-10-16 10:34:00,17.7,17.7,17.67,17.675,4835.0,CARG +2023-10-16 10:33:00,17.695,17.695,17.695,17.695,102.0,CARG +2023-10-16 10:32:00,17.689,17.705,17.689,17.7,1528.0,CARG +2023-10-16 10:30:00,17.69,17.69,17.68,17.685,657.0,CARG +2023-10-16 10:29:00,17.69,17.69,17.69,17.69,854.0,CARG +2023-10-16 10:28:00,17.72,17.72,17.685,17.685,2383.0,CARG +2023-10-16 10:26:00,17.7,17.72,17.69,17.72,2927.0,CARG +2023-10-16 10:25:00,17.72,17.745,17.695,17.695,4281.0,CARG +2023-10-16 10:24:00,17.67,17.705,17.67,17.705,3501.0,CARG +2023-10-16 10:23:00,17.585,17.655,17.585,17.655,11142.0,CARG +2023-10-16 10:22:00,17.59,17.59,17.59,17.59,249.0,CARG +2023-10-16 10:20:00,17.578,17.585,17.575,17.575,3820.0,CARG +2023-10-16 10:19:00,17.57,17.57,17.57,17.57,287.0,CARG +2023-10-16 10:18:00,17.555,17.58,17.55,17.57,3149.0,CARG +2023-10-16 10:17:00,17.53,17.53,17.53,17.53,774.0,CARG +2023-10-16 10:16:00,17.51,17.525,17.51,17.525,610.0,CARG +2023-10-16 10:14:00,17.505,17.505,17.5,17.5,520.0,CARG +2023-10-16 10:13:00,17.54,17.545,17.51,17.51,2322.0,CARG +2023-10-16 10:12:00,17.54,17.55,17.535,17.55,4564.0,CARG +2023-10-16 10:11:00,17.515,17.545,17.515,17.545,469.0,CARG +2023-10-16 10:10:00,17.52,17.525,17.485,17.515,3385.0,CARG +2023-10-16 10:09:00,17.51,17.51,17.505,17.51,1588.0,CARG +2023-10-16 10:08:00,17.5,17.5,17.5,17.5,1138.0,CARG +2023-10-16 10:06:00,17.495,17.51,17.495,17.505,1900.0,CARG +2023-10-16 10:05:00,17.455,17.475,17.455,17.475,886.0,CARG +2023-10-16 10:04:00,17.45,17.45,17.445,17.45,408.0,CARG +2023-10-16 10:03:00,17.45,17.46,17.445,17.445,956.0,CARG +2023-10-16 10:02:00,17.48,17.48,17.45,17.45,3022.0,CARG +2023-10-16 10:01:00,17.46,17.472,17.45,17.472,3212.0,CARG +2023-10-16 10:00:00,17.48,17.48,17.47,17.47,1039.0,CARG +2023-10-16 09:59:00,17.48,17.48,17.48,17.48,414.0,CARG +2023-10-16 09:58:00,17.48,17.48,17.48,17.48,687.0,CARG +2023-10-16 09:57:00,17.5,17.5,17.48,17.485,949.0,CARG +2023-10-16 09:55:00,17.46,17.48,17.455,17.48,1228.0,CARG +2023-10-16 09:54:00,17.46,17.46,17.445,17.46,922.0,CARG +2023-10-16 09:53:00,17.481,17.481,17.43,17.45,3865.0,CARG +2023-10-16 09:52:00,17.48,17.53,17.47,17.51,6112.0,CARG +2023-10-16 09:51:00,17.415,17.49,17.415,17.48,4837.0,CARG +2023-10-16 09:50:00,17.33,17.42,17.33,17.415,5102.0,CARG +2023-10-16 09:49:00,17.31,17.32,17.3,17.32,2059.0,CARG +2023-10-16 09:48:00,17.35,17.35,17.31,17.31,1621.0,CARG +2023-10-16 09:47:00,17.33,17.33,17.32,17.32,886.0,CARG +2023-10-16 09:46:00,17.315,17.32,17.315,17.32,978.0,CARG +2023-10-16 09:45:00,17.35,17.35,17.295,17.31,2165.0,CARG +2023-10-16 09:44:00,17.375,17.375,17.35,17.35,833.0,CARG +2023-10-16 09:43:00,17.39,17.39,17.345,17.37,4015.0,CARG +2023-10-16 09:42:00,17.4,17.4,17.375,17.375,591.0,CARG +2023-10-16 09:41:00,17.4,17.4,17.37,17.4,2933.0,CARG +2023-10-16 09:39:00,17.44,17.45,17.415,17.45,2077.0,CARG +2023-10-16 09:38:00,17.45,17.45,17.44,17.445,1214.0,CARG +2023-10-16 09:37:00,17.531,17.531,17.46,17.46,3964.0,CARG +2023-10-16 09:36:00,17.54,17.54,17.535,17.535,2755.0,CARG +2023-10-16 09:35:00,17.52,17.525,17.52,17.52,1270.0,CARG +2023-10-16 09:34:00,17.48,17.51,17.48,17.51,1797.0,CARG +2023-10-16 09:33:00,17.52,17.53,17.485,17.49,1007.0,CARG +2023-10-16 09:32:00,17.56,17.59,17.49,17.5,6075.0,CARG +2023-10-16 09:31:00,17.51,17.51,17.51,17.51,282.0,CARG +2023-10-16 09:30:00,17.45,17.48,17.45,17.48,20164.0,CARG +2023-10-16 09:17:00,17.01,17.01,17.01,17.01,4.0,CARG +2023-10-16 09:07:00,17.15,17.15,17.15,17.15,1.0,CARG +2023-10-16 08:41:00,17.41,17.41,17.41,17.41,1150.0,CARG +2023-10-16 08:39:00,17.41,17.41,17.41,17.41,700.0,CARG +2023-10-16 07:46:00,17.4,17.41,17.4,17.41,1055.0,CARG +2023-10-16 07:08:00,17.4,17.4,17.25,17.25,89.0,CARG +2023-10-16 06:36:00,17.19,17.19,17.19,17.19,50.0,CARG +2023-10-13 17:34:00,17.37,17.37,17.37,17.37,55200.0,CARG +2023-10-13 16:54:00,17.41,17.41,17.37,17.37,173757.0,CARG +2023-10-13 16:20:00,17.37,17.37,17.37,17.37,3612.0,CARG +2023-10-13 16:09:00,17.4,17.4,17.4,17.4,64.0,CARG +2023-10-13 16:08:00,17.01,17.01,17.01,17.01,1.0,CARG +2023-10-13 16:02:00,17.37,17.37,17.37,17.37,75.0,CARG +2023-10-13 16:01:00,17.37,17.37,17.37,17.37,4657.0,CARG +2023-10-13 16:00:00,17.37,17.37,17.37,17.37,300572.0,CARG +2023-10-13 15:59:00,17.38,17.38,17.365,17.37,21633.0,CARG +2023-10-13 15:58:00,17.395,17.4,17.38,17.38,13491.0,CARG +2023-10-13 15:57:00,17.395,17.4,17.39,17.39,4696.0,CARG +2023-10-13 15:56:00,17.385,17.398,17.38,17.398,19963.0,CARG +2023-10-13 15:55:00,17.38,17.39,17.375,17.38,7408.0,CARG +2023-10-13 15:54:00,17.405,17.407,17.38,17.38,12566.0,CARG +2023-10-13 15:53:00,17.42,17.43,17.405,17.405,5295.0,CARG +2023-10-13 15:52:00,17.43,17.43,17.42,17.42,7868.0,CARG +2023-10-13 15:51:00,17.435,17.435,17.43,17.435,3530.0,CARG +2023-10-13 15:50:00,17.445,17.445,17.43,17.435,3593.0,CARG +2023-10-13 15:49:00,17.45,17.45,17.445,17.45,1170.0,CARG +2023-10-13 15:48:00,17.43,17.45,17.43,17.445,6458.0,CARG +2023-10-13 15:47:00,17.44,17.44,17.43,17.43,3460.0,CARG +2023-10-13 15:46:00,17.445,17.45,17.445,17.445,1233.0,CARG +2023-10-13 15:45:00,17.43,17.445,17.43,17.44,4430.0,CARG +2023-10-13 15:44:00,17.44,17.44,17.425,17.425,987.0,CARG +2023-10-13 15:43:00,17.45,17.46,17.45,17.45,4584.0,CARG +2023-10-13 15:42:00,17.45,17.45,17.445,17.45,6272.0,CARG +2023-10-13 15:41:00,17.465,17.465,17.455,17.455,3344.0,CARG +2023-10-13 15:40:00,17.465,17.465,17.465,17.465,983.0,CARG +2023-10-13 15:39:00,17.465,17.465,17.465,17.465,518.0,CARG +2023-10-13 15:38:00,17.465,17.47,17.465,17.47,978.0,CARG +2023-10-13 15:37:00,17.45,17.465,17.45,17.46,1603.0,CARG +2023-10-13 15:36:00,17.445,17.455,17.445,17.445,6939.0,CARG +2023-10-13 15:35:00,17.435,17.445,17.43,17.445,5783.0,CARG +2023-10-13 15:34:00,17.445,17.445,17.43,17.435,1818.0,CARG +2023-10-13 15:33:00,17.455,17.455,17.445,17.445,3163.0,CARG +2023-10-13 15:32:00,17.46,17.46,17.46,17.46,343.0,CARG +2023-10-13 15:31:00,17.455,17.46,17.455,17.46,545.0,CARG +2023-10-13 15:30:00,17.44,17.46,17.44,17.46,2663.0,CARG +2023-10-13 15:29:00,17.435,17.44,17.435,17.44,2721.0,CARG +2023-10-13 15:28:00,17.44,17.44,17.435,17.435,3177.0,CARG +2023-10-13 15:27:00,17.46,17.46,17.445,17.445,4065.0,CARG +2023-10-13 15:26:00,17.47,17.47,17.46,17.46,380.0,CARG +2023-10-13 15:25:00,17.47,17.47,17.46,17.465,1019.0,CARG +2023-10-13 15:24:00,17.445,17.465,17.445,17.465,3936.0,CARG +2023-10-13 15:23:00,17.445,17.445,17.44,17.44,1147.0,CARG +2023-10-13 15:22:00,17.45,17.45,17.445,17.445,978.0,CARG +2023-10-13 15:21:00,17.46,17.46,17.46,17.46,1024.0,CARG +2023-10-13 15:20:00,17.47,17.47,17.47,17.47,505.0,CARG +2023-10-13 15:19:00,17.47,17.475,17.465,17.465,841.0,CARG +2023-10-13 15:18:00,17.48,17.48,17.47,17.48,2798.0,CARG +2023-10-13 15:16:00,17.47,17.48,17.47,17.48,1662.0,CARG +2023-10-13 15:15:00,17.47,17.47,17.455,17.465,3485.0,CARG +2023-10-13 15:14:00,17.475,17.479,17.475,17.479,655.0,CARG +2023-10-13 15:13:00,17.48,17.48,17.475,17.475,1750.0,CARG +2023-10-13 15:12:00,17.48,17.5,17.48,17.49,5946.0,CARG +2023-10-13 15:11:00,17.47,17.47,17.47,17.47,131.0,CARG +2023-10-13 15:10:00,17.48,17.48,17.475,17.475,1406.0,CARG +2023-10-13 15:09:00,17.485,17.485,17.485,17.485,242.0,CARG +2023-10-13 15:08:00,17.48,17.48,17.48,17.48,1248.0,CARG +2023-10-13 15:07:00,17.465,17.47,17.465,17.47,1079.0,CARG +2023-10-13 15:06:00,17.47,17.47,17.445,17.46,4937.0,CARG +2023-10-13 15:05:00,17.475,17.475,17.475,17.475,516.0,CARG +2023-10-13 15:04:00,17.48,17.48,17.47,17.47,2111.0,CARG +2023-10-13 15:03:00,17.485,17.49,17.485,17.49,1729.0,CARG +2023-10-13 15:02:00,17.48,17.49,17.475,17.485,2968.0,CARG +2023-10-13 15:01:00,17.465,17.47,17.465,17.47,1611.0,CARG +2023-10-13 15:00:00,17.48,17.48,17.47,17.47,664.0,CARG +2023-10-13 14:59:00,17.47,17.47,17.47,17.47,482.0,CARG +2023-10-13 14:58:00,17.47,17.48,17.47,17.478,858.0,CARG +2023-10-13 14:57:00,17.47,17.475,17.47,17.475,1325.0,CARG +2023-10-13 14:56:00,17.47,17.47,17.46,17.47,1265.0,CARG +2023-10-13 14:55:00,17.47,17.47,17.465,17.465,1120.0,CARG +2023-10-13 14:53:00,17.48,17.48,17.48,17.48,370.0,CARG +2023-10-13 14:52:00,17.49,17.49,17.485,17.485,1277.0,CARG +2023-10-13 14:51:00,17.48,17.49,17.48,17.49,2726.0,CARG +2023-10-13 14:50:00,17.487,17.49,17.485,17.49,2890.0,CARG +2023-10-13 14:49:00,17.495,17.5,17.485,17.485,1375.0,CARG +2023-10-13 14:48:00,17.48,17.495,17.48,17.495,4709.0,CARG +2023-10-13 14:47:00,17.48,17.48,17.475,17.48,1322.0,CARG +2023-10-13 14:46:00,17.46,17.48,17.455,17.48,8230.0,CARG +2023-10-13 14:45:00,17.47,17.475,17.46,17.46,652.0,CARG +2023-10-13 14:43:00,17.48,17.48,17.48,17.48,166.0,CARG +2023-10-13 14:42:00,17.49,17.49,17.49,17.49,891.0,CARG +2023-10-13 14:41:00,17.49,17.495,17.49,17.495,650.0,CARG +2023-10-13 14:39:00,17.49,17.49,17.485,17.49,1229.0,CARG +2023-10-13 14:38:00,17.465,17.48,17.465,17.48,2082.0,CARG +2023-10-13 14:37:00,17.465,17.47,17.465,17.47,879.0,CARG +2023-10-13 14:36:00,17.47,17.47,17.46,17.46,7791.0,CARG +2023-10-13 14:35:00,17.5,17.5,17.485,17.485,1635.0,CARG +2023-10-13 14:34:00,17.52,17.524,17.5,17.505,4257.0,CARG +2023-10-13 14:33:00,17.52,17.53,17.52,17.52,2774.0,CARG +2023-10-13 14:32:00,17.51,17.52,17.51,17.52,1683.0,CARG +2023-10-13 14:31:00,17.5,17.515,17.5,17.515,1232.0,CARG +2023-10-13 14:30:00,17.5,17.51,17.5,17.51,1413.0,CARG +2023-10-13 14:29:00,17.48,17.5,17.48,17.5,1869.0,CARG +2023-10-13 14:28:00,17.475,17.49,17.475,17.49,4250.0,CARG +2023-10-13 14:27:00,17.47,17.47,17.47,17.47,1421.0,CARG +2023-10-13 14:26:00,17.47,17.47,17.46,17.47,1844.0,CARG +2023-10-13 14:25:00,17.47,17.475,17.47,17.475,975.0,CARG +2023-10-13 14:24:00,17.47,17.47,17.46,17.465,3758.0,CARG +2023-10-13 14:23:00,17.47,17.47,17.47,17.47,1406.0,CARG +2023-10-13 14:20:00,17.47,17.47,17.465,17.47,840.0,CARG +2023-10-13 14:19:00,17.465,17.475,17.465,17.475,837.0,CARG +2023-10-13 14:18:00,17.465,17.47,17.465,17.47,1087.0,CARG +2023-10-13 14:17:00,17.46,17.46,17.46,17.46,929.0,CARG +2023-10-13 14:16:00,17.49,17.49,17.445,17.445,6019.0,CARG +2023-10-13 14:15:00,17.48,17.485,17.48,17.48,1257.0,CARG +2023-10-13 14:14:00,17.48,17.485,17.48,17.485,1534.0,CARG +2023-10-13 14:13:00,17.48,17.48,17.48,17.48,463.0,CARG +2023-10-13 14:12:00,17.475,17.48,17.475,17.475,953.0,CARG +2023-10-13 14:11:00,17.485,17.485,17.48,17.48,1014.0,CARG +2023-10-13 14:09:00,17.485,17.49,17.485,17.485,968.0,CARG +2023-10-13 14:07:00,17.48,17.49,17.48,17.49,1605.0,CARG +2023-10-13 14:06:00,17.485,17.495,17.485,17.485,2813.0,CARG +2023-10-13 14:05:00,17.475,17.49,17.475,17.49,2060.0,CARG +2023-10-13 14:04:00,17.47,17.48,17.47,17.47,2839.0,CARG +2023-10-13 14:03:00,17.465,17.475,17.46,17.47,7665.0,CARG +2023-10-13 14:02:00,17.47,17.47,17.465,17.465,710.0,CARG +2023-10-13 14:01:00,17.475,17.48,17.475,17.48,470.0,CARG +2023-10-13 14:00:00,17.48,17.48,17.475,17.475,903.0,CARG +2023-10-13 13:59:00,17.47,17.475,17.47,17.47,2259.0,CARG +2023-10-13 13:58:00,17.475,17.475,17.475,17.475,223.0,CARG +2023-10-13 13:57:00,17.485,17.485,17.48,17.48,1030.0,CARG +2023-10-13 13:56:00,17.49,17.49,17.49,17.49,590.0,CARG +2023-10-13 13:55:00,17.49,17.49,17.485,17.49,1386.0,CARG +2023-10-13 13:54:00,17.485,17.485,17.485,17.485,312.0,CARG +2023-10-13 13:53:00,17.49,17.49,17.485,17.485,1000.0,CARG +2023-10-13 13:52:00,17.485,17.495,17.485,17.495,884.0,CARG +2023-10-13 13:51:00,17.49,17.49,17.48,17.48,1119.0,CARG +2023-10-13 13:50:00,17.475,17.49,17.475,17.49,1344.0,CARG +2023-10-13 13:49:00,17.465,17.48,17.465,17.48,5862.0,CARG +2023-10-13 13:48:00,17.47,17.47,17.463,17.465,4948.0,CARG +2023-10-13 13:47:00,17.465,17.47,17.465,17.47,574.0,CARG +2023-10-13 13:46:00,17.455,17.465,17.45,17.465,3209.0,CARG +2023-10-13 13:45:00,17.45,17.455,17.44,17.45,2114.0,CARG +2023-10-13 13:44:00,17.46,17.46,17.44,17.45,4412.0,CARG +2023-10-13 13:43:00,17.45,17.46,17.45,17.46,1300.0,CARG +2023-10-13 13:42:00,17.43,17.45,17.425,17.45,2295.0,CARG +2023-10-13 13:41:00,17.405,17.42,17.405,17.42,2399.0,CARG +2023-10-13 13:40:00,17.4,17.4,17.4,17.4,1307.0,CARG +2023-10-13 13:39:00,17.395,17.395,17.39,17.395,2960.0,CARG +2023-10-13 13:38:00,17.4,17.4,17.4,17.4,580.0,CARG +2023-10-13 13:37:00,17.435,17.435,17.415,17.415,3182.0,CARG +2023-10-13 13:36:00,17.445,17.455,17.43,17.435,4417.0,CARG +2023-10-13 13:35:00,17.435,17.445,17.435,17.445,2771.0,CARG +2023-10-13 13:34:00,17.44,17.44,17.435,17.435,1493.0,CARG +2023-10-13 13:33:00,17.435,17.445,17.435,17.445,3576.0,CARG +2023-10-13 13:32:00,17.415,17.43,17.4,17.43,11403.0,CARG +2023-10-13 13:31:00,17.42,17.42,17.415,17.415,681.0,CARG +2023-10-13 13:30:00,17.42,17.42,17.41,17.415,3307.0,CARG +2023-10-13 13:29:00,17.395,17.42,17.395,17.42,3828.0,CARG +2023-10-13 13:28:00,17.39,17.4,17.39,17.4,1842.0,CARG +2023-10-13 13:27:00,17.395,17.4,17.39,17.39,1215.0,CARG +2023-10-13 13:26:00,17.405,17.405,17.39,17.395,1644.0,CARG +2023-10-13 13:25:00,17.41,17.41,17.405,17.405,1490.0,CARG +2023-10-13 13:24:00,17.415,17.43,17.415,17.415,7302.0,CARG +2023-10-13 13:23:00,17.43,17.43,17.405,17.41,1274.0,CARG +2023-10-13 13:22:00,17.435,17.435,17.415,17.425,3934.0,CARG +2023-10-13 13:21:00,17.435,17.435,17.435,17.435,313.0,CARG +2023-10-13 13:20:00,17.435,17.44,17.435,17.44,680.0,CARG +2023-10-13 13:19:00,17.435,17.435,17.435,17.435,290.0,CARG +2023-10-13 13:18:00,17.43,17.44,17.43,17.435,1436.0,CARG +2023-10-13 13:17:00,17.43,17.43,17.425,17.425,507.0,CARG +2023-10-13 13:16:00,17.429,17.429,17.425,17.425,796.0,CARG +2023-10-13 13:15:00,17.45,17.45,17.421,17.421,2344.0,CARG +2023-10-13 13:14:00,17.455,17.455,17.455,17.455,348.0,CARG +2023-10-13 13:13:00,17.46,17.46,17.45,17.455,1436.0,CARG +2023-10-13 13:12:00,17.475,17.475,17.47,17.47,1653.0,CARG +2023-10-13 13:11:00,17.47,17.475,17.47,17.475,1616.0,CARG +2023-10-13 13:10:00,17.48,17.48,17.475,17.475,957.0,CARG +2023-10-13 13:09:00,17.47,17.475,17.47,17.475,1348.0,CARG +2023-10-13 13:08:00,17.475,17.475,17.475,17.475,139.0,CARG +2023-10-13 13:07:00,17.475,17.475,17.475,17.475,563.0,CARG +2023-10-13 13:06:00,17.475,17.48,17.47,17.47,3356.0,CARG +2023-10-13 13:05:00,17.475,17.475,17.475,17.475,150.0,CARG +2023-10-13 13:04:00,17.48,17.48,17.475,17.475,549.0,CARG +2023-10-13 13:03:00,17.485,17.485,17.485,17.485,314.0,CARG +2023-10-13 13:02:00,17.5,17.5,17.485,17.485,3334.0,CARG +2023-10-13 13:01:00,17.5,17.505,17.5,17.505,372.0,CARG +2023-10-13 13:00:00,17.505,17.505,17.505,17.505,548.0,CARG +2023-10-13 12:59:00,17.51,17.51,17.51,17.51,826.0,CARG +2023-10-13 12:57:00,17.51,17.51,17.51,17.51,569.0,CARG +2023-10-13 12:56:00,17.52,17.52,17.52,17.52,410.0,CARG +2023-10-13 12:55:00,17.515,17.515,17.515,17.515,978.0,CARG +2023-10-13 12:54:00,17.51,17.51,17.51,17.51,184.0,CARG +2023-10-13 12:53:00,17.51,17.52,17.51,17.51,1321.0,CARG +2023-10-13 12:52:00,17.48,17.505,17.48,17.505,3988.0,CARG +2023-10-13 12:51:00,17.495,17.495,17.485,17.485,1979.0,CARG +2023-10-13 12:50:00,17.49,17.495,17.49,17.495,962.0,CARG +2023-10-13 12:49:00,17.5,17.505,17.495,17.495,3741.0,CARG +2023-10-13 12:48:00,17.485,17.49,17.485,17.49,994.0,CARG +2023-10-13 12:47:00,17.48,17.485,17.48,17.485,1459.0,CARG +2023-10-13 12:45:00,17.47,17.475,17.47,17.475,2146.0,CARG +2023-10-13 12:44:00,17.505,17.505,17.475,17.475,5675.0,CARG +2023-10-13 12:43:00,17.5,17.505,17.5,17.505,943.0,CARG +2023-10-13 12:42:00,17.51,17.51,17.5,17.502,1601.0,CARG +2023-10-13 12:41:00,17.51,17.52,17.51,17.515,344.0,CARG +2023-10-13 12:40:00,17.505,17.515,17.505,17.515,1307.0,CARG +2023-10-13 12:38:00,17.505,17.505,17.5,17.5,366.0,CARG +2023-10-13 12:37:00,17.52,17.52,17.505,17.505,3077.0,CARG +2023-10-13 12:36:00,17.505,17.51,17.505,17.51,1125.0,CARG +2023-10-13 12:35:00,17.505,17.51,17.505,17.51,420.0,CARG +2023-10-13 12:34:00,17.501,17.51,17.501,17.51,796.0,CARG +2023-10-13 12:33:00,17.505,17.51,17.505,17.51,1282.0,CARG +2023-10-13 12:32:00,17.5,17.5,17.5,17.5,2805.0,CARG +2023-10-13 12:31:00,17.5,17.5,17.5,17.5,509.0,CARG +2023-10-13 12:30:00,17.5,17.505,17.5,17.505,2677.0,CARG +2023-10-13 12:29:00,17.52,17.52,17.505,17.505,1810.0,CARG +2023-10-13 12:28:00,17.52,17.52,17.52,17.52,227.0,CARG +2023-10-13 12:26:00,17.515,17.52,17.515,17.52,545.0,CARG +2023-10-13 12:24:00,17.51,17.515,17.51,17.515,756.0,CARG +2023-10-13 12:22:00,17.505,17.505,17.505,17.505,272.0,CARG +2023-10-13 12:21:00,17.5,17.51,17.495,17.51,1004.0,CARG +2023-10-13 12:20:00,17.48,17.495,17.48,17.495,1036.0,CARG +2023-10-13 12:19:00,17.465,17.48,17.465,17.48,1028.0,CARG +2023-10-13 12:18:00,17.46,17.465,17.46,17.465,546.0,CARG +2023-10-13 12:17:00,17.445,17.46,17.445,17.46,1303.0,CARG +2023-10-13 12:16:00,17.425,17.44,17.425,17.44,2316.0,CARG +2023-10-13 12:15:00,17.43,17.43,17.425,17.425,300.0,CARG +2023-10-13 12:14:00,17.425,17.425,17.42,17.425,2168.0,CARG +2023-10-13 12:13:00,17.425,17.425,17.425,17.425,406.0,CARG +2023-10-13 12:12:00,17.425,17.425,17.42,17.42,810.0,CARG +2023-10-13 12:11:00,17.43,17.43,17.425,17.425,329.0,CARG +2023-10-13 12:10:00,17.425,17.425,17.425,17.425,616.0,CARG +2023-10-13 12:09:00,17.43,17.43,17.425,17.425,479.0,CARG +2023-10-13 12:08:00,17.425,17.425,17.425,17.425,702.0,CARG +2023-10-13 12:07:00,17.435,17.435,17.435,17.435,129.0,CARG +2023-10-13 12:06:00,17.435,17.44,17.435,17.435,501.0,CARG +2023-10-13 12:05:00,17.425,17.43,17.425,17.43,992.0,CARG +2023-10-13 12:04:00,17.425,17.43,17.425,17.43,384.0,CARG +2023-10-13 12:03:00,17.425,17.425,17.425,17.425,129.0,CARG +2023-10-13 12:02:00,17.43,17.43,17.425,17.425,369.0,CARG +2023-10-13 12:01:00,17.41,17.43,17.41,17.43,772.0,CARG +2023-10-13 12:00:00,17.41,17.415,17.405,17.405,3088.0,CARG +2023-10-13 11:59:00,17.425,17.425,17.415,17.415,581.0,CARG +2023-10-13 11:58:00,17.43,17.43,17.42,17.42,1302.0,CARG +2023-10-13 11:57:00,17.435,17.44,17.435,17.44,673.0,CARG +2023-10-13 11:56:00,17.44,17.44,17.44,17.44,848.0,CARG +2023-10-13 11:55:00,17.435,17.445,17.415,17.43,2701.0,CARG +2023-10-13 11:53:00,17.425,17.44,17.425,17.44,1670.0,CARG +2023-10-13 11:52:00,17.465,17.465,17.415,17.42,4831.0,CARG +2023-10-13 11:51:00,17.465,17.465,17.465,17.465,903.0,CARG +2023-10-13 11:50:00,17.48,17.48,17.47,17.47,1358.0,CARG +2023-10-13 11:49:00,17.475,17.475,17.475,17.475,509.0,CARG +2023-10-13 11:48:00,17.47,17.48,17.47,17.48,1119.0,CARG +2023-10-13 11:47:00,17.46,17.46,17.455,17.455,1586.0,CARG +2023-10-13 11:46:00,17.465,17.47,17.465,17.47,423.0,CARG +2023-10-13 11:44:00,17.465,17.47,17.465,17.465,653.0,CARG +2023-10-13 11:43:00,17.46,17.46,17.46,17.46,1014.0,CARG +2023-10-13 11:42:00,17.45,17.45,17.445,17.45,2408.0,CARG +2023-10-13 11:41:00,17.44,17.46,17.435,17.46,3453.0,CARG +2023-10-13 11:40:00,17.425,17.43,17.425,17.43,1128.0,CARG +2023-10-13 11:39:00,17.415,17.415,17.415,17.415,509.0,CARG +2023-10-13 11:38:00,17.425,17.425,17.42,17.42,1036.0,CARG +2023-10-13 11:37:00,17.415,17.42,17.415,17.42,1998.0,CARG +2023-10-13 11:36:00,17.415,17.415,17.415,17.415,337.0,CARG +2023-10-13 11:35:00,17.41,17.415,17.41,17.415,1368.0,CARG +2023-10-13 11:33:00,17.405,17.405,17.405,17.405,470.0,CARG +2023-10-13 11:32:00,17.4,17.4,17.4,17.4,582.0,CARG +2023-10-13 11:31:00,17.39,17.39,17.39,17.39,494.0,CARG +2023-10-13 11:30:00,17.4,17.4,17.385,17.385,862.0,CARG +2023-10-13 11:29:00,17.41,17.41,17.41,17.41,408.0,CARG +2023-10-13 11:28:00,17.4,17.41,17.4,17.405,2019.0,CARG +2023-10-13 11:27:00,17.4,17.4,17.4,17.4,419.0,CARG +2023-10-13 11:26:00,17.4,17.4,17.4,17.4,376.0,CARG +2023-10-13 11:25:00,17.405,17.405,17.405,17.405,587.0,CARG +2023-10-13 11:24:00,17.405,17.405,17.405,17.405,374.0,CARG +2023-10-13 11:23:00,17.395,17.405,17.39,17.405,5214.0,CARG +2023-10-13 11:22:00,17.39,17.395,17.39,17.395,3929.0,CARG +2023-10-13 11:19:00,17.405,17.408,17.38,17.38,4371.0,CARG +2023-10-13 11:18:00,17.4,17.405,17.4,17.405,741.0,CARG +2023-10-13 11:17:00,17.405,17.405,17.405,17.405,577.0,CARG +2023-10-13 11:16:00,17.4,17.4,17.4,17.4,608.0,CARG +2023-10-13 11:15:00,17.4,17.405,17.4,17.405,1382.0,CARG +2023-10-13 11:13:00,17.41,17.41,17.41,17.41,1004.0,CARG +2023-10-13 11:12:00,17.41,17.41,17.4,17.405,6172.0,CARG +2023-10-13 11:10:00,17.415,17.415,17.415,17.415,490.0,CARG +2023-10-13 11:09:00,17.38,17.4,17.38,17.4,871.0,CARG +2023-10-13 11:08:00,17.38,17.38,17.375,17.38,773.0,CARG +2023-10-13 11:07:00,17.405,17.405,17.38,17.38,1327.0,CARG +2023-10-13 11:06:00,17.405,17.41,17.405,17.405,900.0,CARG +2023-10-13 11:05:00,17.405,17.405,17.405,17.405,222.0,CARG +2023-10-13 11:04:00,17.4,17.4,17.4,17.4,357.0,CARG +2023-10-13 11:02:00,17.375,17.39,17.375,17.39,2151.0,CARG +2023-10-13 11:01:00,17.395,17.4,17.38,17.38,3588.0,CARG +2023-10-13 11:00:00,17.385,17.385,17.385,17.385,821.0,CARG +2023-10-13 10:59:00,17.385,17.385,17.385,17.385,180.0,CARG +2023-10-13 10:58:00,17.38,17.38,17.38,17.38,806.0,CARG +2023-10-13 10:57:00,17.38,17.38,17.38,17.38,1413.0,CARG +2023-10-13 10:56:00,17.375,17.38,17.37,17.375,813.0,CARG +2023-10-13 10:55:00,17.375,17.375,17.375,17.375,381.0,CARG +2023-10-13 10:54:00,17.36,17.38,17.36,17.375,1710.0,CARG +2023-10-13 10:53:00,17.365,17.365,17.36,17.365,1426.0,CARG +2023-10-13 10:52:00,17.36,17.36,17.36,17.36,135.0,CARG +2023-10-13 10:51:00,17.36,17.365,17.36,17.36,1114.0,CARG +2023-10-13 10:50:00,17.355,17.365,17.35,17.365,2499.0,CARG +2023-10-13 10:49:00,17.4,17.4,17.37,17.37,4633.0,CARG +2023-10-13 10:48:00,17.4,17.405,17.4,17.405,394.0,CARG +2023-10-13 10:47:00,17.41,17.41,17.405,17.405,581.0,CARG +2023-10-13 10:46:00,17.41,17.41,17.41,17.41,1332.0,CARG +2023-10-13 10:45:00,17.45,17.45,17.42,17.42,1028.0,CARG +2023-10-13 10:43:00,17.435,17.455,17.435,17.455,1855.0,CARG +2023-10-13 10:41:00,17.43,17.43,17.43,17.43,691.0,CARG +2023-10-13 10:40:00,17.42,17.42,17.42,17.42,703.0,CARG +2023-10-13 10:39:00,17.43,17.43,17.43,17.43,273.0,CARG +2023-10-13 10:38:00,17.45,17.45,17.445,17.445,946.0,CARG +2023-10-13 10:37:00,17.47,17.47,17.46,17.46,976.0,CARG +2023-10-13 10:36:00,17.465,17.465,17.46,17.46,411.0,CARG +2023-10-13 10:35:00,17.465,17.465,17.465,17.465,144.0,CARG +2023-10-13 10:34:00,17.445,17.47,17.445,17.465,1303.0,CARG +2023-10-13 10:33:00,17.45,17.45,17.45,17.45,392.0,CARG +2023-10-13 10:32:00,17.435,17.46,17.435,17.46,936.0,CARG +2023-10-13 10:31:00,17.42,17.45,17.42,17.445,4316.0,CARG +2023-10-13 10:30:00,17.42,17.42,17.41,17.41,1368.0,CARG +2023-10-13 10:29:00,17.45,17.45,17.445,17.445,765.0,CARG +2023-10-13 10:28:00,17.47,17.47,17.47,17.47,440.0,CARG +2023-10-13 10:27:00,17.46,17.49,17.46,17.475,3439.0,CARG +2023-10-13 10:26:00,17.46,17.46,17.46,17.46,1196.0,CARG +2023-10-13 10:25:00,17.48,17.48,17.46,17.46,1229.0,CARG +2023-10-13 10:24:00,17.5,17.5,17.49,17.49,840.0,CARG +2023-10-13 10:23:00,17.5,17.51,17.5,17.51,657.0,CARG +2023-10-13 10:22:00,17.51,17.51,17.5,17.5,1026.0,CARG +2023-10-13 10:21:00,17.515,17.515,17.51,17.51,343.0,CARG +2023-10-13 10:20:00,17.51,17.515,17.51,17.515,973.0,CARG +2023-10-13 10:19:00,17.5,17.5,17.5,17.5,499.0,CARG +2023-10-13 10:18:00,17.5,17.5,17.5,17.5,762.0,CARG +2023-10-13 10:17:00,17.48,17.49,17.48,17.49,800.0,CARG +2023-10-13 10:16:00,17.48,17.48,17.48,17.48,770.0,CARG +2023-10-13 10:15:00,17.47,17.49,17.47,17.49,2320.0,CARG +2023-10-13 10:14:00,17.465,17.465,17.465,17.465,450.0,CARG +2023-10-13 10:11:00,17.45,17.46,17.45,17.45,2479.0,CARG +2023-10-13 10:10:00,17.48,17.48,17.45,17.46,4015.0,CARG +2023-10-13 10:09:00,17.5,17.5,17.5,17.5,349.0,CARG +2023-10-13 10:08:00,17.5,17.505,17.485,17.5,3958.0,CARG +2023-10-13 10:07:00,17.52,17.53,17.51,17.51,1457.0,CARG +2023-10-13 10:06:00,17.53,17.53,17.53,17.53,530.0,CARG +2023-10-13 10:04:00,17.54,17.55,17.53,17.53,2239.0,CARG +2023-10-13 10:03:00,17.505,17.54,17.505,17.54,6810.0,CARG +2023-10-13 10:02:00,17.57,17.58,17.527,17.53,9407.0,CARG +2023-10-13 10:01:00,17.555,17.58,17.555,17.58,2100.0,CARG +2023-10-13 10:00:00,17.6,17.6,17.55,17.555,1030.0,CARG +2023-10-13 09:59:00,17.605,17.605,17.605,17.605,246.0,CARG +2023-10-13 09:58:00,17.623,17.623,17.6,17.6,4049.0,CARG +2023-10-13 09:57:00,17.635,17.635,17.63,17.63,758.0,CARG +2023-10-13 09:56:00,17.615,17.63,17.615,17.63,1102.0,CARG +2023-10-13 09:55:00,17.635,17.635,17.635,17.635,543.0,CARG +2023-10-13 09:54:00,17.63,17.63,17.63,17.63,524.0,CARG +2023-10-13 09:53:00,17.62,17.63,17.62,17.62,972.0,CARG +2023-10-13 09:52:00,17.61,17.64,17.61,17.63,950.0,CARG +2023-10-13 09:51:00,17.57,17.615,17.57,17.615,2071.0,CARG +2023-10-13 09:50:00,17.62,17.62,17.57,17.57,4788.0,CARG +2023-10-13 09:49:00,17.61,17.62,17.61,17.62,1705.0,CARG +2023-10-13 09:48:00,17.625,17.625,17.58,17.609,3354.0,CARG +2023-10-13 09:47:00,17.665,17.67,17.61,17.619,3817.0,CARG +2023-10-13 09:46:00,17.68,17.685,17.65,17.66,6211.0,CARG +2023-10-13 09:45:00,17.715,17.715,17.68,17.685,1684.0,CARG +2023-10-13 09:44:00,17.715,17.715,17.71,17.715,1277.0,CARG +2023-10-13 09:43:00,17.765,17.765,17.71,17.72,2171.0,CARG +2023-10-13 09:42:00,17.73,17.755,17.73,17.755,3724.0,CARG +2023-10-13 09:41:00,17.78,17.8,17.73,17.73,2282.0,CARG +2023-10-13 09:40:00,17.76,17.78,17.74,17.78,8397.0,CARG +2023-10-13 09:39:00,17.72,17.77,17.72,17.77,1803.0,CARG +2023-10-13 09:38:00,17.615,17.74,17.615,17.715,33182.0,CARG +2023-10-13 09:37:00,17.56,17.6,17.56,17.6,1673.0,CARG +2023-10-13 09:36:00,17.59,17.59,17.545,17.545,1181.0,CARG +2023-10-13 09:35:00,17.62,17.62,17.59,17.6,1235.0,CARG +2023-10-13 09:33:00,17.59,17.59,17.59,17.59,106.0,CARG +2023-10-13 09:30:00,17.69,17.69,17.63,17.63,5913.0,CARG +2023-10-13 08:27:00,17.65,17.65,17.65,17.65,1127.0,CARG +2023-10-13 08:18:00,17.7,17.7,17.7,17.7,24.0,CARG +2023-10-12 19:35:00,17.31,17.31,17.31,17.31,12.0,CARG +2023-10-12 17:13:00,17.65,17.65,17.65,17.65,157400.0,CARG +2023-10-12 16:03:00,17.65,17.65,17.65,17.65,58.0,CARG +2023-10-12 16:02:00,17.65,17.65,17.65,17.65,6331.0,CARG +2023-10-12 16:01:00,17.66,17.66,17.65,17.65,872.0,CARG +2023-10-12 16:00:00,17.65,17.65,17.65,17.65,200502.0,CARG +2023-10-12 15:59:00,17.625,17.65,17.62,17.65,38710.0,CARG +2023-10-12 15:58:00,17.6,17.63,17.6,17.63,19574.0,CARG +2023-10-12 15:57:00,17.605,17.61,17.6,17.608,12712.0,CARG +2023-10-12 15:56:00,17.575,17.605,17.575,17.605,11038.0,CARG +2023-10-12 15:55:00,17.585,17.585,17.575,17.575,2651.0,CARG +2023-10-12 15:54:00,17.605,17.605,17.585,17.585,4738.0,CARG +2023-10-12 15:53:00,17.59,17.61,17.59,17.605,10312.0,CARG +2023-10-12 15:52:00,17.62,17.62,17.59,17.59,4900.0,CARG +2023-10-12 15:51:00,17.625,17.64,17.625,17.625,7031.0,CARG +2023-10-12 15:50:00,17.62,17.63,17.615,17.625,3967.0,CARG +2023-10-12 15:49:00,17.615,17.62,17.61,17.618,3114.0,CARG +2023-10-12 15:48:00,17.61,17.62,17.61,17.615,9874.0,CARG +2023-10-12 15:47:00,17.62,17.62,17.62,17.62,2046.0,CARG +2023-10-12 15:46:00,17.62,17.62,17.61,17.615,3685.0,CARG +2023-10-12 15:45:00,17.62,17.62,17.615,17.615,1953.0,CARG +2023-10-12 15:44:00,17.64,17.64,17.615,17.615,9125.0,CARG +2023-10-12 15:43:00,17.64,17.64,17.63,17.64,4450.0,CARG +2023-10-12 15:42:00,17.635,17.64,17.63,17.64,3421.0,CARG +2023-10-12 15:41:00,17.64,17.645,17.635,17.635,6178.0,CARG +2023-10-12 15:40:00,17.635,17.64,17.63,17.635,5248.0,CARG +2023-10-12 15:39:00,17.64,17.64,17.63,17.635,1380.0,CARG +2023-10-12 15:38:00,17.63,17.645,17.63,17.64,5796.0,CARG +2023-10-12 15:37:00,17.62,17.63,17.62,17.63,3691.0,CARG +2023-10-12 15:36:00,17.635,17.635,17.62,17.63,3630.0,CARG +2023-10-12 15:35:00,17.635,17.635,17.635,17.635,298.0,CARG +2023-10-12 15:34:00,17.635,17.64,17.625,17.635,3438.0,CARG +2023-10-12 15:33:00,17.635,17.64,17.625,17.64,3286.0,CARG +2023-10-12 15:32:00,17.625,17.635,17.625,17.635,2301.0,CARG +2023-10-12 15:31:00,17.61,17.628,17.61,17.625,7842.0,CARG +2023-10-12 15:30:00,17.61,17.61,17.605,17.605,716.0,CARG +2023-10-12 15:29:00,17.605,17.605,17.605,17.605,1052.0,CARG +2023-10-12 15:27:00,17.605,17.61,17.605,17.61,484.0,CARG +2023-10-12 15:26:00,17.61,17.61,17.61,17.61,473.0,CARG +2023-10-12 15:25:00,17.61,17.61,17.605,17.605,1919.0,CARG +2023-10-12 15:24:00,17.6,17.615,17.59,17.615,6732.0,CARG +2023-10-12 15:23:00,17.6,17.6,17.6,17.6,424.0,CARG +2023-10-12 15:21:00,17.6,17.6,17.595,17.6,1894.0,CARG +2023-10-12 15:19:00,17.61,17.61,17.6,17.6,1421.0,CARG +2023-10-12 15:18:00,17.59,17.6,17.59,17.6,2015.0,CARG +2023-10-12 15:17:00,17.58,17.59,17.58,17.59,1736.0,CARG +2023-10-12 15:16:00,17.59,17.59,17.58,17.58,860.0,CARG +2023-10-12 15:15:00,17.59,17.595,17.59,17.595,430.0,CARG +2023-10-12 15:14:00,17.59,17.59,17.59,17.59,1128.0,CARG +2023-10-12 15:13:00,17.585,17.59,17.585,17.59,217.0,CARG +2023-10-12 15:12:00,17.59,17.59,17.58,17.58,734.0,CARG +2023-10-12 15:11:00,17.59,17.595,17.585,17.59,1797.0,CARG +2023-10-12 15:10:00,17.625,17.63,17.585,17.59,2450.0,CARG +2023-10-12 15:09:00,17.62,17.63,17.62,17.62,1843.0,CARG +2023-10-12 15:08:00,17.62,17.62,17.62,17.62,141.0,CARG +2023-10-12 15:07:00,17.605,17.62,17.605,17.62,1394.0,CARG +2023-10-12 15:06:00,17.61,17.61,17.61,17.61,230.0,CARG +2023-10-12 15:05:00,17.605,17.61,17.605,17.605,1029.0,CARG +2023-10-12 15:04:00,17.59,17.605,17.59,17.605,2576.0,CARG +2023-10-12 15:03:00,17.59,17.59,17.59,17.59,370.0,CARG +2023-10-12 15:01:00,17.581,17.59,17.58,17.59,952.0,CARG +2023-10-12 15:00:00,17.58,17.58,17.58,17.58,1247.0,CARG +2023-10-12 14:59:00,17.57,17.575,17.57,17.575,3862.0,CARG +2023-10-12 14:58:00,17.565,17.565,17.56,17.56,720.0,CARG +2023-10-12 14:57:00,17.555,17.565,17.555,17.565,1290.0,CARG +2023-10-12 14:56:00,17.555,17.555,17.555,17.555,369.0,CARG +2023-10-12 14:54:00,17.55,17.55,17.55,17.55,360.0,CARG +2023-10-12 14:53:00,17.54,17.555,17.54,17.555,6593.0,CARG +2023-10-12 14:52:00,17.55,17.55,17.54,17.545,3881.0,CARG +2023-10-12 14:51:00,17.55,17.555,17.55,17.55,1087.0,CARG +2023-10-12 14:50:00,17.565,17.565,17.545,17.545,6032.0,CARG +2023-10-12 14:49:00,17.56,17.565,17.56,17.565,11369.0,CARG +2023-10-12 14:48:00,17.55,17.56,17.55,17.56,1018.0,CARG +2023-10-12 14:47:00,17.55,17.552,17.55,17.552,407.0,CARG +2023-10-12 14:46:00,17.55,17.55,17.55,17.55,450.0,CARG +2023-10-12 14:44:00,17.555,17.56,17.555,17.56,436.0,CARG +2023-10-12 14:43:00,17.55,17.55,17.55,17.55,654.0,CARG +2023-10-12 14:42:00,17.56,17.56,17.545,17.545,2043.0,CARG +2023-10-12 14:41:00,17.545,17.55,17.543,17.55,1340.0,CARG +2023-10-12 14:39:00,17.545,17.545,17.545,17.545,138.0,CARG +2023-10-12 14:38:00,17.552,17.552,17.545,17.545,1337.0,CARG +2023-10-12 14:36:00,17.555,17.555,17.555,17.555,818.0,CARG +2023-10-12 14:35:00,17.55,17.55,17.55,17.55,250.0,CARG +2023-10-12 14:34:00,17.55,17.555,17.55,17.555,934.0,CARG +2023-10-12 14:33:00,17.545,17.545,17.545,17.545,285.0,CARG +2023-10-12 14:32:00,17.545,17.545,17.545,17.545,222.0,CARG +2023-10-12 14:31:00,17.54,17.55,17.54,17.545,681.0,CARG +2023-10-12 14:30:00,17.555,17.555,17.545,17.545,1064.0,CARG +2023-10-12 14:29:00,17.55,17.555,17.55,17.555,1539.0,CARG +2023-10-12 14:27:00,17.535,17.545,17.535,17.545,637.0,CARG +2023-10-12 14:26:00,17.56,17.565,17.53,17.535,4625.0,CARG +2023-10-12 14:25:00,17.565,17.57,17.56,17.565,7117.0,CARG +2023-10-12 14:24:00,17.56,17.56,17.56,17.56,929.0,CARG +2023-10-12 14:23:00,17.555,17.555,17.555,17.555,243.0,CARG +2023-10-12 14:22:00,17.545,17.555,17.545,17.555,2127.0,CARG +2023-10-12 14:21:00,17.54,17.54,17.54,17.54,276.0,CARG +2023-10-12 14:20:00,17.53,17.54,17.525,17.54,2777.0,CARG +2023-10-12 14:19:00,17.525,17.525,17.523,17.525,461.0,CARG +2023-10-12 14:16:00,17.535,17.535,17.53,17.53,1073.0,CARG +2023-10-12 14:15:00,17.525,17.535,17.525,17.535,1417.0,CARG +2023-10-12 14:14:00,17.525,17.525,17.525,17.525,588.0,CARG +2023-10-12 14:13:00,17.52,17.526,17.52,17.526,3107.0,CARG +2023-10-12 14:12:00,17.509,17.525,17.509,17.525,6488.0,CARG +2023-10-12 14:10:00,17.525,17.525,17.52,17.525,847.0,CARG +2023-10-12 14:09:00,17.525,17.525,17.52,17.521,1570.0,CARG +2023-10-12 14:08:00,17.54,17.54,17.535,17.535,1507.0,CARG +2023-10-12 14:07:00,17.542,17.545,17.543,17.545,307.0,CARG +2023-10-12 14:06:00,17.56,17.56,17.545,17.545,1327.0,CARG +2023-10-12 14:05:00,17.555,17.555,17.555,17.555,131.0,CARG +2023-10-12 14:04:00,17.56,17.56,17.55,17.55,808.0,CARG +2023-10-12 14:03:00,17.56,17.565,17.56,17.565,773.0,CARG +2023-10-12 14:02:00,17.56,17.565,17.56,17.565,579.0,CARG +2023-10-12 14:00:00,17.56,17.56,17.56,17.56,157.0,CARG +2023-10-12 13:59:00,17.57,17.573,17.56,17.56,2037.0,CARG +2023-10-12 13:58:00,17.575,17.575,17.575,17.575,142.0,CARG +2023-10-12 13:57:00,17.585,17.585,17.575,17.575,2086.0,CARG +2023-10-12 13:56:00,17.58,17.585,17.58,17.58,1201.0,CARG +2023-10-12 13:55:00,17.565,17.57,17.565,17.57,662.0,CARG +2023-10-12 13:54:00,17.57,17.57,17.57,17.57,1105.0,CARG +2023-10-12 13:53:00,17.57,17.58,17.57,17.575,1135.0,CARG +2023-10-12 13:51:00,17.57,17.57,17.57,17.57,994.0,CARG +2023-10-12 13:50:00,17.575,17.575,17.56,17.56,881.0,CARG +2023-10-12 13:48:00,17.565,17.565,17.565,17.565,197.0,CARG +2023-10-12 13:46:00,17.58,17.58,17.58,17.58,166.0,CARG +2023-10-12 13:45:00,17.575,17.575,17.575,17.575,497.0,CARG +2023-10-12 13:44:00,17.57,17.57,17.57,17.57,654.0,CARG +2023-10-12 13:43:00,17.56,17.57,17.56,17.57,841.0,CARG +2023-10-12 13:42:00,17.55,17.57,17.55,17.56,6001.0,CARG +2023-10-12 13:41:00,17.57,17.57,17.545,17.545,2909.0,CARG +2023-10-12 13:40:00,17.56,17.58,17.56,17.575,5862.0,CARG +2023-10-12 13:39:00,17.595,17.595,17.56,17.56,3026.0,CARG +2023-10-12 13:37:00,17.608,17.61,17.595,17.595,10590.0,CARG +2023-10-12 13:35:00,17.605,17.605,17.605,17.605,406.0,CARG +2023-10-12 13:34:00,17.6,17.605,17.595,17.605,1495.0,CARG +2023-10-12 13:32:00,17.605,17.605,17.605,17.605,453.0,CARG +2023-10-12 13:31:00,17.6,17.605,17.6,17.605,443.0,CARG +2023-10-12 13:30:00,17.59,17.6,17.59,17.6,1056.0,CARG +2023-10-12 13:29:00,17.6,17.6,17.595,17.595,837.0,CARG +2023-10-12 13:27:00,17.595,17.6,17.595,17.6,359.0,CARG +2023-10-12 13:26:00,17.6,17.6,17.6,17.6,946.0,CARG +2023-10-12 13:25:00,17.6,17.61,17.6,17.605,2000.0,CARG +2023-10-12 13:24:00,17.595,17.595,17.59,17.595,1036.0,CARG +2023-10-12 13:23:00,17.6,17.6,17.6,17.6,1125.0,CARG +2023-10-12 13:22:00,17.61,17.61,17.61,17.61,203.0,CARG +2023-10-12 13:21:00,17.61,17.61,17.605,17.605,938.0,CARG +2023-10-12 13:20:00,17.615,17.615,17.61,17.61,236.0,CARG +2023-10-12 13:19:00,17.61,17.61,17.61,17.61,231.0,CARG +2023-10-12 13:17:00,17.615,17.62,17.61,17.61,2608.0,CARG +2023-10-12 13:16:00,17.6,17.61,17.6,17.61,1811.0,CARG +2023-10-12 13:15:00,17.605,17.605,17.6,17.6,892.0,CARG +2023-10-12 13:14:00,17.6,17.605,17.6,17.605,1858.0,CARG +2023-10-12 13:13:00,17.615,17.615,17.6,17.605,1017.0,CARG +2023-10-12 13:12:00,17.62,17.62,17.62,17.62,421.0,CARG +2023-10-12 13:11:00,17.615,17.625,17.61,17.625,3250.0,CARG +2023-10-12 13:10:00,17.61,17.615,17.61,17.61,825.0,CARG +2023-10-12 13:09:00,17.62,17.62,17.62,17.62,323.0,CARG +2023-10-12 13:08:00,17.625,17.625,17.62,17.62,974.0,CARG +2023-10-12 13:07:00,17.615,17.62,17.615,17.62,1038.0,CARG +2023-10-12 13:06:00,17.63,17.63,17.63,17.63,505.0,CARG +2023-10-12 13:05:00,17.625,17.625,17.625,17.625,231.0,CARG +2023-10-12 13:04:00,17.625,17.625,17.625,17.625,313.0,CARG +2023-10-12 13:03:00,17.64,17.64,17.625,17.625,953.0,CARG +2023-10-12 13:02:00,17.65,17.65,17.635,17.64,2317.0,CARG +2023-10-12 13:01:00,17.66,17.66,17.655,17.655,1380.0,CARG +2023-10-12 13:00:00,17.655,17.655,17.655,17.655,364.0,CARG +2023-10-12 12:59:00,17.66,17.66,17.645,17.655,2474.0,CARG +2023-10-12 12:57:00,17.665,17.665,17.663,17.663,435.0,CARG +2023-10-12 12:56:00,17.69,17.69,17.67,17.675,1796.0,CARG +2023-10-12 12:55:00,17.7,17.7,17.695,17.7,1473.0,CARG +2023-10-12 12:53:00,17.7,17.7,17.7,17.7,107.0,CARG +2023-10-12 12:52:00,17.7,17.7,17.7,17.7,1651.0,CARG +2023-10-12 12:50:00,17.7,17.7,17.695,17.7,1605.0,CARG +2023-10-12 12:49:00,17.7,17.71,17.7,17.71,328.0,CARG +2023-10-12 12:48:00,17.7,17.7,17.7,17.7,200.0,CARG +2023-10-12 12:47:00,17.7,17.7,17.7,17.7,230.0,CARG +2023-10-12 12:46:00,17.7,17.7,17.695,17.695,887.0,CARG +2023-10-12 12:45:00,17.7,17.7,17.695,17.695,1102.0,CARG +2023-10-12 12:44:00,17.71,17.71,17.71,17.71,258.0,CARG +2023-10-12 12:42:00,17.7,17.7,17.7,17.7,3540.0,CARG +2023-10-12 12:38:00,17.705,17.705,17.705,17.705,201.0,CARG +2023-10-12 12:37:00,17.71,17.71,17.705,17.705,1475.0,CARG +2023-10-12 12:36:00,17.69,17.71,17.69,17.71,2259.0,CARG +2023-10-12 12:35:00,17.7,17.7,17.695,17.695,1063.0,CARG +2023-10-12 12:34:00,17.7,17.71,17.7,17.71,3928.0,CARG +2023-10-12 12:33:00,17.71,17.71,17.71,17.71,311.0,CARG +2023-10-12 12:31:00,17.71,17.71,17.71,17.71,624.0,CARG +2023-10-12 12:29:00,17.71,17.71,17.71,17.71,900.0,CARG +2023-10-12 12:26:00,17.71,17.71,17.71,17.71,325.0,CARG +2023-10-12 12:25:00,17.71,17.71,17.7,17.71,1202.0,CARG +2023-10-12 12:24:00,17.715,17.715,17.715,17.715,294.0,CARG +2023-10-12 12:22:00,17.72,17.72,17.72,17.72,659.0,CARG +2023-10-12 12:21:00,17.72,17.725,17.715,17.725,872.0,CARG +2023-10-12 12:20:00,17.695,17.71,17.695,17.71,1630.0,CARG +2023-10-12 12:16:00,17.73,17.73,17.72,17.72,1487.0,CARG +2023-10-12 12:15:00,17.715,17.72,17.715,17.72,1084.0,CARG +2023-10-12 12:14:00,17.71,17.71,17.695,17.695,2330.0,CARG +2023-10-12 12:10:00,17.69,17.7,17.69,17.7,837.0,CARG +2023-10-12 12:09:00,17.69,17.69,17.69,17.69,227.0,CARG +2023-10-12 12:08:00,17.68,17.68,17.68,17.68,621.0,CARG +2023-10-12 12:07:00,17.67,17.67,17.67,17.67,178.0,CARG +2023-10-12 12:04:00,17.68,17.68,17.675,17.675,949.0,CARG +2023-10-12 12:02:00,17.695,17.695,17.685,17.695,1865.0,CARG +2023-10-12 12:01:00,17.695,17.695,17.695,17.695,172.0,CARG +2023-10-12 11:59:00,17.675,17.7,17.675,17.7,1319.0,CARG +2023-10-12 11:58:00,17.665,17.68,17.665,17.675,1026.0,CARG +2023-10-12 11:57:00,17.67,17.67,17.67,17.67,360.0,CARG +2023-10-12 11:54:00,17.66,17.66,17.66,17.66,741.0,CARG +2023-10-12 11:53:00,17.655,17.66,17.655,17.655,866.0,CARG +2023-10-12 11:51:00,17.65,17.66,17.65,17.66,1234.0,CARG +2023-10-12 11:50:00,17.655,17.655,17.655,17.655,269.0,CARG +2023-10-12 11:49:00,17.655,17.655,17.655,17.655,156.0,CARG +2023-10-12 11:47:00,17.665,17.67,17.65,17.65,2234.0,CARG +2023-10-12 11:46:00,17.675,17.675,17.665,17.665,1206.0,CARG +2023-10-12 11:45:00,17.677,17.677,17.677,17.677,238.0,CARG +2023-10-12 11:44:00,17.665,17.672,17.665,17.673,1196.0,CARG +2023-10-12 11:43:00,17.655,17.665,17.655,17.665,3946.0,CARG +2023-10-12 11:42:00,17.66,17.66,17.645,17.655,4630.0,CARG +2023-10-12 11:41:00,17.64,17.66,17.64,17.66,2967.0,CARG +2023-10-12 11:36:00,17.63,17.63,17.63,17.63,208.0,CARG +2023-10-12 11:35:00,17.64,17.64,17.63,17.63,423.0,CARG +2023-10-12 11:33:00,17.63,17.63,17.63,17.63,1152.0,CARG +2023-10-12 11:31:00,17.63,17.63,17.63,17.63,327.0,CARG +2023-10-12 11:30:00,17.63,17.63,17.63,17.63,555.0,CARG +2023-10-12 11:29:00,17.63,17.63,17.625,17.63,1030.0,CARG +2023-10-12 11:27:00,17.635,17.635,17.635,17.635,661.0,CARG +2023-10-12 11:26:00,17.64,17.64,17.64,17.64,411.0,CARG +2023-10-12 11:25:00,17.64,17.64,17.64,17.64,255.0,CARG +2023-10-12 11:24:00,17.635,17.64,17.635,17.635,826.0,CARG +2023-10-12 11:23:00,17.63,17.64,17.63,17.64,1803.0,CARG +2023-10-12 11:21:00,17.62,17.627,17.62,17.628,324.0,CARG +2023-10-12 11:19:00,17.625,17.625,17.625,17.625,439.0,CARG +2023-10-12 11:18:00,17.63,17.63,17.625,17.625,537.0,CARG +2023-10-12 11:17:00,17.62,17.63,17.615,17.63,1337.0,CARG +2023-10-12 11:16:00,17.615,17.615,17.615,17.615,384.0,CARG +2023-10-12 11:14:00,17.62,17.62,17.62,17.62,498.0,CARG +2023-10-12 11:13:00,17.61,17.615,17.61,17.615,950.0,CARG +2023-10-12 11:12:00,17.6,17.61,17.6,17.61,863.0,CARG +2023-10-12 11:11:00,17.605,17.605,17.605,17.605,124.0,CARG +2023-10-12 11:10:00,17.605,17.605,17.605,17.605,176.0,CARG +2023-10-12 11:08:00,17.595,17.595,17.595,17.595,365.0,CARG +2023-10-12 11:07:00,17.6,17.6,17.59,17.59,1480.0,CARG +2023-10-12 11:06:00,17.595,17.61,17.595,17.61,941.0,CARG +2023-10-12 11:05:00,17.59,17.595,17.59,17.59,820.0,CARG +2023-10-12 11:03:00,17.585,17.585,17.585,17.585,209.0,CARG +2023-10-12 11:02:00,17.59,17.59,17.58,17.58,1414.0,CARG +2023-10-12 11:01:00,17.59,17.595,17.59,17.595,256.0,CARG +2023-10-12 11:00:00,17.61,17.61,17.6,17.6,1395.0,CARG +2023-10-12 10:59:00,17.6,17.61,17.6,17.61,598.0,CARG +2023-10-12 10:58:00,17.6,17.605,17.6,17.6,1161.0,CARG +2023-10-12 10:57:00,17.605,17.605,17.605,17.605,126.0,CARG +2023-10-12 10:56:00,17.6,17.6,17.595,17.6,691.0,CARG +2023-10-12 10:55:00,17.595,17.605,17.595,17.605,814.0,CARG +2023-10-12 10:54:00,17.61,17.61,17.585,17.59,2440.0,CARG +2023-10-12 10:53:00,17.635,17.635,17.61,17.61,6137.0,CARG +2023-10-12 10:52:00,17.63,17.635,17.63,17.635,2841.0,CARG +2023-10-12 10:51:00,17.64,17.645,17.635,17.635,3872.0,CARG +2023-10-12 10:50:00,17.645,17.645,17.645,17.645,317.0,CARG +2023-10-12 10:49:00,17.64,17.65,17.63,17.64,6179.0,CARG +2023-10-12 10:48:00,17.645,17.65,17.645,17.648,2587.0,CARG +2023-10-12 10:47:00,17.65,17.65,17.645,17.645,596.0,CARG +2023-10-12 10:46:00,17.65,17.66,17.65,17.66,727.0,CARG +2023-10-12 10:45:00,17.645,17.655,17.645,17.645,2144.0,CARG +2023-10-12 10:44:00,17.63,17.64,17.62,17.64,4430.0,CARG +2023-10-12 10:43:00,17.632,17.64,17.633,17.64,816.0,CARG +2023-10-12 10:42:00,17.645,17.645,17.645,17.645,1187.0,CARG +2023-10-12 10:41:00,17.645,17.65,17.645,17.65,563.0,CARG +2023-10-12 10:39:00,17.635,17.635,17.635,17.635,789.0,CARG +2023-10-12 10:38:00,17.645,17.645,17.64,17.64,1546.0,CARG +2023-10-12 10:37:00,17.6,17.645,17.6,17.645,2626.0,CARG +2023-10-12 10:36:00,17.6,17.6,17.595,17.595,524.0,CARG +2023-10-12 10:35:00,17.6,17.6,17.6,17.6,671.0,CARG +2023-10-12 10:33:00,17.595,17.6,17.595,17.6,396.0,CARG +2023-10-12 10:32:00,17.6,17.6,17.595,17.595,1029.0,CARG +2023-10-12 10:31:00,17.59,17.607,17.59,17.6,3286.0,CARG +2023-10-12 10:30:00,17.625,17.625,17.59,17.59,3096.0,CARG +2023-10-12 10:29:00,17.64,17.65,17.625,17.63,7098.0,CARG +2023-10-12 10:28:00,17.655,17.655,17.64,17.64,1517.0,CARG +2023-10-12 10:27:00,17.65,17.655,17.645,17.65,3279.0,CARG +2023-10-12 10:26:00,17.64,17.64,17.64,17.64,2237.0,CARG +2023-10-12 10:25:00,17.635,17.65,17.635,17.65,975.0,CARG +2023-10-12 10:23:00,17.63,17.63,17.625,17.625,1072.0,CARG +2023-10-12 10:22:00,17.625,17.625,17.625,17.625,345.0,CARG +2023-10-12 10:21:00,17.615,17.62,17.615,17.62,267.0,CARG +2023-10-12 10:20:00,17.61,17.633,17.61,17.615,5798.0,CARG +2023-10-12 10:19:00,17.61,17.61,17.61,17.61,277.0,CARG +2023-10-12 10:18:00,17.61,17.625,17.61,17.61,3578.0,CARG +2023-10-12 10:17:00,17.56,17.59,17.56,17.59,3942.0,CARG +2023-10-12 10:16:00,17.6,17.6,17.575,17.575,3598.0,CARG +2023-10-12 10:15:00,17.595,17.61,17.595,17.61,1430.0,CARG +2023-10-12 10:14:00,17.6,17.6,17.6,17.6,902.0,CARG +2023-10-12 10:13:00,17.575,17.59,17.575,17.585,1077.0,CARG +2023-10-12 10:12:00,17.585,17.59,17.57,17.57,1215.0,CARG +2023-10-12 10:11:00,17.595,17.61,17.59,17.59,3333.0,CARG +2023-10-12 10:10:00,17.6,17.61,17.585,17.6,6562.0,CARG +2023-10-12 10:09:00,17.64,17.64,17.61,17.61,5473.0,CARG +2023-10-12 10:08:00,17.6,17.625,17.6,17.625,1541.0,CARG +2023-10-12 10:07:00,17.575,17.575,17.575,17.575,242.0,CARG +2023-10-12 10:06:00,17.57,17.57,17.57,17.57,307.0,CARG +2023-10-12 10:05:00,17.55,17.55,17.55,17.55,135.0,CARG +2023-10-12 10:04:00,17.54,17.545,17.53,17.545,522.0,CARG +2023-10-12 10:03:00,17.532,17.55,17.533,17.545,1199.0,CARG +2023-10-12 10:01:00,17.58,17.58,17.53,17.53,951.0,CARG +2023-10-12 10:00:00,17.58,17.58,17.58,17.58,693.0,CARG +2023-10-12 09:59:00,17.535,17.58,17.535,17.57,3813.0,CARG +2023-10-12 09:58:00,17.535,17.542,17.52,17.525,4139.0,CARG +2023-10-12 09:57:00,17.51,17.53,17.51,17.53,1236.0,CARG +2023-10-12 09:56:00,17.57,17.58,17.52,17.52,7320.0,CARG +2023-10-12 09:55:00,17.58,17.58,17.58,17.58,555.0,CARG +2023-10-12 09:54:00,17.56,17.56,17.56,17.56,228.0,CARG +2023-10-12 09:52:00,17.55,17.55,17.54,17.54,589.0,CARG +2023-10-12 09:51:00,17.55,17.55,17.55,17.55,854.0,CARG +2023-10-12 09:50:00,17.5,17.555,17.5,17.555,2100.0,CARG +2023-10-12 09:48:00,17.505,17.505,17.485,17.49,1299.0,CARG +2023-10-12 09:47:00,17.5,17.5,17.485,17.49,1500.0,CARG +2023-10-12 09:46:00,17.49,17.505,17.49,17.505,1833.0,CARG +2023-10-12 09:45:00,17.49,17.49,17.46,17.469,4496.0,CARG +2023-10-12 09:44:00,17.52,17.52,17.505,17.51,2651.0,CARG +2023-10-12 09:43:00,17.53,17.53,17.525,17.53,1388.0,CARG +2023-10-12 09:42:00,17.56,17.57,17.525,17.529,5552.0,CARG +2023-10-12 09:41:00,17.58,17.58,17.58,17.58,221.0,CARG +2023-10-12 09:40:00,17.58,17.59,17.555,17.59,8721.0,CARG +2023-10-12 09:39:00,17.62,17.62,17.59,17.59,502.0,CARG +2023-10-12 09:38:00,17.63,17.63,17.61,17.61,2413.0,CARG +2023-10-12 09:37:00,17.65,17.65,17.63,17.63,377.0,CARG +2023-10-12 09:36:00,17.66,17.66,17.65,17.66,694.0,CARG +2023-10-12 09:35:00,17.67,17.72,17.666,17.67,2888.0,CARG +2023-10-12 09:34:00,17.65,17.65,17.65,17.65,243.0,CARG +2023-10-12 09:32:00,17.7,17.7,17.65,17.65,380.0,CARG +2023-10-12 09:30:00,17.76,17.76,17.76,17.76,4137.0,CARG +2023-10-12 09:29:00,17.74,17.74,17.74,17.74,4.0,CARG +2023-10-12 09:12:00,17.0,17.0,17.0,17.0,10.0,CARG +2023-10-12 08:04:00,18.08,18.08,18.08,18.08,1.0,CARG +2023-10-11 19:54:00,17.77,17.77,17.77,17.77,100.0,CARG +2023-10-11 16:20:00,17.79,17.79,17.79,17.79,968.0,CARG +2023-10-11 16:06:00,17.79,17.79,17.79,17.79,90000.0,CARG +2023-10-11 16:01:00,17.79,17.79,17.79,17.79,6146.0,CARG +2023-10-11 16:00:00,17.82,17.82,17.79,17.79,196156.0,CARG +2023-10-11 15:59:00,17.775,17.82,17.775,17.82,57787.0,CARG +2023-10-11 15:58:00,17.76,17.79,17.76,17.78,19556.0,CARG +2023-10-11 15:57:00,17.76,17.77,17.76,17.76,4840.0,CARG +2023-10-11 15:56:00,17.75,17.77,17.75,17.765,6266.0,CARG +2023-10-11 15:55:00,17.76,17.76,17.75,17.755,6744.0,CARG +2023-10-11 15:54:00,17.755,17.78,17.755,17.765,10559.0,CARG +2023-10-11 15:53:00,17.735,17.76,17.735,17.76,6163.0,CARG +2023-10-11 15:52:00,17.75,17.75,17.735,17.735,4561.0,CARG +2023-10-11 15:51:00,17.74,17.745,17.74,17.745,4276.0,CARG +2023-10-11 15:50:00,17.74,17.745,17.735,17.735,3184.0,CARG +2023-10-11 15:49:00,17.76,17.765,17.76,17.76,1657.0,CARG +2023-10-11 15:48:00,17.76,17.77,17.745,17.765,6839.0,CARG +2023-10-11 15:47:00,17.775,17.775,17.76,17.765,3950.0,CARG +2023-10-11 15:46:00,17.775,17.775,17.77,17.775,948.0,CARG +2023-10-11 15:45:00,17.775,17.78,17.77,17.775,1044.0,CARG +2023-10-11 15:44:00,17.775,17.785,17.775,17.775,5124.0,CARG +2023-10-11 15:43:00,17.775,17.775,17.775,17.775,728.0,CARG +2023-10-11 15:42:00,17.775,17.785,17.775,17.775,3405.0,CARG +2023-10-11 15:41:00,17.775,17.775,17.77,17.775,696.0,CARG +2023-10-11 15:40:00,17.775,17.775,17.775,17.775,1111.0,CARG +2023-10-11 15:39:00,17.765,17.78,17.765,17.78,2713.0,CARG +2023-10-11 15:38:00,17.755,17.77,17.755,17.765,2991.0,CARG +2023-10-11 15:37:00,17.755,17.76,17.755,17.76,2080.0,CARG +2023-10-11 15:36:00,17.755,17.755,17.755,17.755,759.0,CARG +2023-10-11 15:35:00,17.755,17.755,17.755,17.755,1330.0,CARG +2023-10-11 15:34:00,17.765,17.77,17.76,17.76,1923.0,CARG +2023-10-11 15:33:00,17.765,17.77,17.765,17.765,1084.0,CARG +2023-10-11 15:32:00,17.765,17.765,17.765,17.765,419.0,CARG +2023-10-11 15:31:00,17.765,17.77,17.765,17.77,428.0,CARG +2023-10-11 15:30:00,17.755,17.76,17.755,17.76,2292.0,CARG +2023-10-11 15:29:00,17.755,17.755,17.755,17.755,1785.0,CARG +2023-10-11 15:28:00,17.742,17.765,17.743,17.755,3922.0,CARG +2023-10-11 15:27:00,17.745,17.75,17.745,17.75,815.0,CARG +2023-10-11 15:26:00,17.745,17.745,17.745,17.745,412.0,CARG +2023-10-11 15:25:00,17.74,17.745,17.74,17.745,1508.0,CARG +2023-10-11 15:24:00,17.735,17.74,17.735,17.74,251.0,CARG +2023-10-11 15:22:00,17.735,17.735,17.735,17.735,276.0,CARG +2023-10-11 15:21:00,17.74,17.74,17.735,17.735,610.0,CARG +2023-10-11 15:20:00,17.735,17.745,17.735,17.745,2268.0,CARG +2023-10-11 15:19:00,17.735,17.735,17.73,17.735,601.0,CARG +2023-10-11 15:18:00,17.735,17.735,17.735,17.735,2546.0,CARG +2023-10-11 15:17:00,17.735,17.735,17.725,17.735,2560.0,CARG +2023-10-11 15:16:00,17.735,17.735,17.735,17.735,352.0,CARG +2023-10-11 15:15:00,17.735,17.735,17.735,17.735,630.0,CARG +2023-10-11 15:14:00,17.735,17.74,17.735,17.74,1023.0,CARG +2023-10-11 15:13:00,17.732,17.74,17.732,17.74,287.0,CARG +2023-10-11 15:12:00,17.735,17.735,17.735,17.735,910.0,CARG +2023-10-11 15:11:00,17.74,17.74,17.735,17.735,2288.0,CARG +2023-10-11 15:10:00,17.735,17.735,17.735,17.735,226.0,CARG +2023-10-11 15:09:00,17.715,17.74,17.715,17.74,1459.0,CARG +2023-10-11 15:08:00,17.725,17.725,17.72,17.72,1162.0,CARG +2023-10-11 15:07:00,17.725,17.725,17.725,17.725,149.0,CARG +2023-10-11 15:06:00,17.725,17.725,17.72,17.725,683.0,CARG +2023-10-11 15:05:00,17.715,17.725,17.705,17.725,4580.0,CARG +2023-10-11 15:04:00,17.735,17.735,17.73,17.735,1172.0,CARG +2023-10-11 15:03:00,17.735,17.735,17.735,17.735,2286.0,CARG +2023-10-11 15:02:00,17.73,17.745,17.73,17.735,4798.0,CARG +2023-10-11 15:01:00,17.725,17.725,17.725,17.725,552.0,CARG +2023-10-11 15:00:00,17.725,17.725,17.72,17.72,1950.0,CARG +2023-10-11 14:59:00,17.715,17.725,17.71,17.725,3213.0,CARG +2023-10-11 14:57:00,17.735,17.745,17.715,17.72,8498.0,CARG +2023-10-11 14:56:00,17.745,17.745,17.735,17.735,1440.0,CARG +2023-10-11 14:55:00,17.745,17.75,17.74,17.74,2524.0,CARG +2023-10-11 14:53:00,17.74,17.745,17.74,17.745,860.0,CARG +2023-10-11 14:52:00,17.74,17.745,17.74,17.745,353.0,CARG +2023-10-11 14:51:00,17.745,17.745,17.745,17.745,236.0,CARG +2023-10-11 14:50:00,17.74,17.742,17.74,17.742,2216.0,CARG +2023-10-11 14:49:00,17.755,17.755,17.745,17.745,1451.0,CARG +2023-10-11 14:48:00,17.745,17.755,17.745,17.755,1730.0,CARG +2023-10-11 14:47:00,17.74,17.745,17.735,17.745,717.0,CARG +2023-10-11 14:46:00,17.74,17.74,17.74,17.74,393.0,CARG +2023-10-11 14:45:00,17.742,17.745,17.742,17.745,446.0,CARG +2023-10-11 14:43:00,17.745,17.745,17.74,17.745,2231.0,CARG +2023-10-11 14:42:00,17.75,17.75,17.75,17.75,1048.0,CARG +2023-10-11 14:41:00,17.73,17.745,17.73,17.74,1794.0,CARG +2023-10-11 14:40:00,17.75,17.75,17.74,17.74,630.0,CARG +2023-10-11 14:39:00,17.76,17.76,17.75,17.75,1651.0,CARG +2023-10-11 14:38:00,17.76,17.76,17.755,17.755,513.0,CARG +2023-10-11 14:37:00,17.76,17.76,17.735,17.755,2702.0,CARG +2023-10-11 14:36:00,17.765,17.765,17.765,17.765,6391.0,CARG +2023-10-11 14:35:00,17.75,17.765,17.75,17.765,2480.0,CARG +2023-10-11 14:34:00,17.752,17.752,17.75,17.75,352.0,CARG +2023-10-11 14:33:00,17.755,17.755,17.755,17.755,432.0,CARG +2023-10-11 14:32:00,17.755,17.755,17.755,17.755,167.0,CARG +2023-10-11 14:31:00,17.75,17.75,17.75,17.75,531.0,CARG +2023-10-11 14:30:00,17.755,17.755,17.755,17.755,499.0,CARG +2023-10-11 14:29:00,17.765,17.765,17.755,17.755,930.0,CARG +2023-10-11 14:28:00,17.76,17.765,17.76,17.765,4690.0,CARG +2023-10-11 14:27:00,17.76,17.765,17.75,17.765,2573.0,CARG +2023-10-11 14:26:00,17.77,17.78,17.77,17.78,413.0,CARG +2023-10-11 14:25:00,17.76,17.77,17.76,17.77,1031.0,CARG +2023-10-11 14:24:00,17.75,17.76,17.75,17.76,699.0,CARG +2023-10-11 14:23:00,17.75,17.75,17.75,17.75,370.0,CARG +2023-10-11 14:22:00,17.74,17.745,17.74,17.745,724.0,CARG +2023-10-11 14:20:00,17.735,17.735,17.735,17.735,355.0,CARG +2023-10-11 14:19:00,17.73,17.73,17.73,17.73,567.0,CARG +2023-10-11 14:18:00,17.735,17.735,17.735,17.735,214.0,CARG +2023-10-11 14:17:00,17.725,17.73,17.725,17.73,767.0,CARG +2023-10-11 14:16:00,17.725,17.725,17.725,17.725,244.0,CARG +2023-10-11 14:15:00,17.715,17.725,17.715,17.725,1230.0,CARG +2023-10-11 14:14:00,17.72,17.72,17.715,17.715,967.0,CARG +2023-10-11 14:13:00,17.71,17.73,17.71,17.725,1441.0,CARG +2023-10-11 14:12:00,17.705,17.705,17.705,17.705,433.0,CARG +2023-10-11 14:11:00,17.69,17.705,17.69,17.705,1098.0,CARG +2023-10-11 14:09:00,17.69,17.691,17.68,17.68,1271.0,CARG +2023-10-11 14:08:00,17.695,17.695,17.695,17.695,228.0,CARG +2023-10-11 14:07:00,17.702,17.702,17.68,17.69,3922.0,CARG +2023-10-11 14:06:00,17.7,17.7,17.7,17.7,1059.0,CARG +2023-10-11 14:05:00,17.705,17.705,17.705,17.705,540.0,CARG +2023-10-11 14:04:00,17.72,17.72,17.7,17.7,2014.0,CARG +2023-10-11 14:03:00,17.725,17.725,17.72,17.72,859.0,CARG +2023-10-11 14:02:00,17.74,17.745,17.74,17.74,3756.0,CARG +2023-10-11 14:01:00,17.74,17.74,17.74,17.74,402.0,CARG +2023-10-11 14:00:00,17.73,17.745,17.73,17.74,7665.0,CARG +2023-10-11 13:59:00,17.725,17.725,17.725,17.725,259.0,CARG +2023-10-11 13:57:00,17.725,17.725,17.725,17.725,369.0,CARG +2023-10-11 13:56:00,17.725,17.725,17.725,17.725,164.0,CARG +2023-10-11 13:54:00,17.72,17.725,17.72,17.725,562.0,CARG +2023-10-11 13:53:00,17.71,17.71,17.71,17.71,374.0,CARG +2023-10-11 13:51:00,17.7,17.71,17.695,17.71,1576.0,CARG +2023-10-11 13:50:00,17.685,17.695,17.685,17.695,678.0,CARG +2023-10-11 13:49:00,17.685,17.685,17.685,17.685,341.0,CARG +2023-10-11 13:48:00,17.68,17.68,17.68,17.68,846.0,CARG +2023-10-11 13:47:00,17.69,17.69,17.69,17.69,252.0,CARG +2023-10-11 13:46:00,17.69,17.69,17.69,17.69,100.0,CARG +2023-10-11 13:45:00,17.69,17.695,17.69,17.69,1508.0,CARG +2023-10-11 13:44:00,17.685,17.685,17.68,17.68,969.0,CARG +2023-10-11 13:43:00,17.69,17.69,17.68,17.68,3564.0,CARG +2023-10-11 13:42:00,17.698,17.698,17.695,17.695,560.0,CARG +2023-10-11 13:41:00,17.695,17.7,17.695,17.695,2377.0,CARG +2023-10-11 13:40:00,17.7,17.7,17.695,17.695,557.0,CARG +2023-10-11 13:39:00,17.695,17.7,17.695,17.7,3525.0,CARG +2023-10-11 13:38:00,17.705,17.705,17.7,17.7,378.0,CARG +2023-10-11 13:37:00,17.7,17.705,17.7,17.705,944.0,CARG +2023-10-11 13:36:00,17.7,17.7,17.695,17.695,784.0,CARG +2023-10-11 13:35:00,17.7,17.705,17.7,17.705,1218.0,CARG +2023-10-11 13:34:00,17.705,17.705,17.705,17.705,352.0,CARG +2023-10-11 13:33:00,17.705,17.705,17.705,17.705,355.0,CARG +2023-10-11 13:32:00,17.71,17.71,17.705,17.705,783.0,CARG +2023-10-11 13:31:00,17.712,17.712,17.713,17.713,138.0,CARG +2023-10-11 13:30:00,17.725,17.73,17.72,17.72,1299.0,CARG +2023-10-11 13:29:00,17.725,17.725,17.725,17.725,238.0,CARG +2023-10-11 13:26:00,17.725,17.725,17.725,17.725,131.0,CARG +2023-10-11 13:25:00,17.72,17.725,17.715,17.725,2332.0,CARG +2023-10-11 13:24:00,17.72,17.725,17.72,17.725,1101.0,CARG +2023-10-11 13:20:00,17.71,17.71,17.71,17.71,174.0,CARG +2023-10-11 13:19:00,17.725,17.725,17.71,17.71,665.0,CARG +2023-10-11 13:18:00,17.73,17.73,17.73,17.73,317.0,CARG +2023-10-11 13:17:00,17.74,17.74,17.735,17.735,640.0,CARG +2023-10-11 13:16:00,17.73,17.745,17.73,17.745,2751.0,CARG +2023-10-11 13:15:00,17.76,17.76,17.74,17.74,2018.0,CARG +2023-10-11 13:13:00,17.765,17.765,17.765,17.765,511.0,CARG +2023-10-11 13:12:00,17.77,17.77,17.76,17.76,369.0,CARG +2023-10-11 13:11:00,17.765,17.765,17.765,17.765,525.0,CARG +2023-10-11 13:10:00,17.765,17.765,17.765,17.765,447.0,CARG +2023-10-11 13:09:00,17.77,17.77,17.765,17.765,273.0,CARG +2023-10-11 13:07:00,17.77,17.77,17.765,17.765,221.0,CARG +2023-10-11 13:06:00,17.765,17.765,17.765,17.765,159.0,CARG +2023-10-11 13:05:00,17.765,17.77,17.765,17.765,699.0,CARG +2023-10-11 13:03:00,17.762,17.762,17.763,17.763,149.0,CARG +2023-10-11 13:02:00,17.765,17.77,17.755,17.765,2880.0,CARG +2023-10-11 13:00:00,17.755,17.755,17.755,17.755,983.0,CARG +2023-10-11 12:59:00,17.75,17.75,17.75,17.75,357.0,CARG +2023-10-11 12:58:00,17.75,17.75,17.75,17.75,123.0,CARG +2023-10-11 12:57:00,17.74,17.74,17.74,17.74,226.0,CARG +2023-10-11 12:56:00,17.72,17.74,17.72,17.725,1899.0,CARG +2023-10-11 12:55:00,17.72,17.72,17.72,17.72,173.0,CARG +2023-10-11 12:54:00,17.715,17.715,17.715,17.715,245.0,CARG +2023-10-11 12:52:00,17.72,17.72,17.72,17.72,1749.0,CARG +2023-10-11 12:51:00,17.72,17.72,17.72,17.72,674.0,CARG +2023-10-11 12:49:00,17.72,17.725,17.72,17.725,929.0,CARG +2023-10-11 12:48:00,17.73,17.73,17.72,17.72,963.0,CARG +2023-10-11 12:47:00,17.74,17.74,17.725,17.73,1085.0,CARG +2023-10-11 12:46:00,17.73,17.73,17.73,17.73,211.0,CARG +2023-10-11 12:45:00,17.74,17.74,17.73,17.73,651.0,CARG +2023-10-11 12:44:00,17.74,17.745,17.74,17.743,2514.0,CARG +2023-10-11 12:43:00,17.74,17.745,17.74,17.745,2159.0,CARG +2023-10-11 12:40:00,17.745,17.75,17.745,17.746,327.0,CARG +2023-10-11 12:39:00,17.75,17.75,17.74,17.74,747.0,CARG +2023-10-11 12:38:00,17.74,17.74,17.74,17.74,577.0,CARG +2023-10-11 12:36:00,17.71,17.735,17.71,17.735,792.0,CARG +2023-10-11 12:35:00,17.71,17.715,17.71,17.71,1213.0,CARG +2023-10-11 12:34:00,17.715,17.715,17.715,17.715,154.0,CARG +2023-10-11 12:32:00,17.705,17.71,17.705,17.71,1107.0,CARG +2023-10-11 12:31:00,17.709,17.709,17.709,17.709,108.0,CARG +2023-10-11 12:29:00,17.7,17.7,17.695,17.7,934.0,CARG +2023-10-11 12:28:00,17.72,17.72,17.695,17.695,1230.0,CARG +2023-10-11 12:27:00,17.712,17.712,17.712,17.712,644.0,CARG +2023-10-11 12:26:00,17.7,17.715,17.695,17.715,2960.0,CARG +2023-10-11 12:25:00,17.705,17.705,17.7,17.7,326.0,CARG +2023-10-11 12:24:00,17.69,17.705,17.69,17.705,1683.0,CARG +2023-10-11 12:23:00,17.695,17.695,17.685,17.685,951.0,CARG +2023-10-11 12:22:00,17.685,17.685,17.685,17.685,1410.0,CARG +2023-10-11 12:21:00,17.7,17.7,17.7,17.7,461.0,CARG +2023-10-11 12:20:00,17.7,17.705,17.7,17.705,969.0,CARG +2023-10-11 12:19:00,17.7,17.705,17.7,17.705,986.0,CARG +2023-10-11 12:18:00,17.7,17.7,17.695,17.695,2730.0,CARG +2023-10-11 12:16:00,17.71,17.71,17.705,17.705,2408.0,CARG +2023-10-11 12:15:00,17.725,17.725,17.71,17.71,1052.0,CARG +2023-10-11 12:14:00,17.72,17.725,17.72,17.725,3287.0,CARG +2023-10-11 12:13:00,17.73,17.73,17.725,17.725,604.0,CARG +2023-10-11 12:12:00,17.73,17.73,17.725,17.725,1035.0,CARG +2023-10-11 12:10:00,17.745,17.745,17.74,17.74,793.0,CARG +2023-10-11 12:08:00,17.74,17.745,17.74,17.745,878.0,CARG +2023-10-11 12:07:00,17.735,17.735,17.735,17.735,512.0,CARG +2023-10-11 12:06:00,17.735,17.735,17.735,17.735,445.0,CARG +2023-10-11 12:05:00,17.73,17.73,17.73,17.73,551.0,CARG +2023-10-11 12:04:00,17.735,17.735,17.735,17.735,1034.0,CARG +2023-10-11 12:03:00,17.735,17.735,17.735,17.735,276.0,CARG +2023-10-11 12:02:00,17.735,17.735,17.735,17.735,146.0,CARG +2023-10-11 12:00:00,17.74,17.74,17.74,17.74,426.0,CARG +2023-10-11 11:59:00,17.745,17.745,17.745,17.745,141.0,CARG +2023-10-11 11:58:00,17.735,17.735,17.735,17.735,682.0,CARG +2023-10-11 11:57:00,17.74,17.745,17.74,17.745,311.0,CARG +2023-10-11 11:56:00,17.74,17.74,17.74,17.74,529.0,CARG +2023-10-11 11:55:00,17.75,17.75,17.735,17.745,1508.0,CARG +2023-10-11 11:54:00,17.76,17.76,17.755,17.755,681.0,CARG +2023-10-11 11:53:00,17.765,17.765,17.765,17.765,291.0,CARG +2023-10-11 11:52:00,17.75,17.76,17.75,17.76,974.0,CARG +2023-10-11 11:51:00,17.745,17.745,17.745,17.745,150.0,CARG +2023-10-11 11:50:00,17.74,17.74,17.735,17.735,729.0,CARG +2023-10-11 11:49:00,17.74,17.74,17.74,17.74,225.0,CARG +2023-10-11 11:48:00,17.725,17.73,17.725,17.73,1808.0,CARG +2023-10-11 11:47:00,17.71,17.73,17.71,17.73,658.0,CARG +2023-10-11 11:46:00,17.705,17.705,17.705,17.705,185.0,CARG +2023-10-11 11:45:00,17.715,17.73,17.71,17.71,1957.0,CARG +2023-10-11 11:44:00,17.71,17.719,17.705,17.715,4687.0,CARG +2023-10-11 11:43:00,17.735,17.735,17.715,17.72,1728.0,CARG +2023-10-11 11:42:00,17.735,17.735,17.73,17.73,1061.0,CARG +2023-10-11 11:41:00,17.75,17.75,17.735,17.735,1021.0,CARG +2023-10-11 11:39:00,17.77,17.77,17.77,17.77,332.0,CARG +2023-10-11 11:38:00,17.78,17.78,17.78,17.78,533.0,CARG +2023-10-11 11:37:00,17.785,17.785,17.775,17.78,2250.0,CARG +2023-10-11 11:36:00,17.781,17.781,17.781,17.781,509.0,CARG +2023-10-11 11:35:00,17.78,17.785,17.78,17.785,354.0,CARG +2023-10-11 11:34:00,17.78,17.785,17.78,17.785,491.0,CARG +2023-10-11 11:33:00,17.785,17.785,17.785,17.785,230.0,CARG +2023-10-11 11:31:00,17.795,17.795,17.785,17.785,1751.0,CARG +2023-10-11 11:30:00,17.79,17.79,17.79,17.79,1026.0,CARG +2023-10-11 11:29:00,17.775,17.785,17.775,17.785,763.0,CARG +2023-10-11 11:28:00,17.765,17.78,17.765,17.78,1018.0,CARG +2023-10-11 11:27:00,17.78,17.78,17.755,17.765,3256.0,CARG +2023-10-11 11:26:00,17.785,17.785,17.785,17.785,622.0,CARG +2023-10-11 11:25:00,17.8,17.8,17.785,17.785,1612.0,CARG +2023-10-11 11:24:00,17.8,17.8,17.8,17.8,353.0,CARG +2023-10-11 11:23:00,17.8,17.805,17.8,17.805,818.0,CARG +2023-10-11 11:20:00,17.795,17.795,17.795,17.795,141.0,CARG +2023-10-11 11:19:00,17.785,17.795,17.78,17.795,4948.0,CARG +2023-10-11 11:18:00,17.8,17.805,17.78,17.785,7782.0,CARG +2023-10-11 11:17:00,17.855,17.855,17.805,17.805,7673.0,CARG +2023-10-11 11:16:00,17.85,17.85,17.85,17.85,2235.0,CARG +2023-10-11 11:15:00,17.85,17.855,17.83,17.855,5689.0,CARG +2023-10-11 11:14:00,17.85,17.852,17.85,17.852,2473.0,CARG +2023-10-11 11:13:00,17.845,17.855,17.845,17.855,1197.0,CARG +2023-10-11 11:12:00,17.85,17.85,17.85,17.85,585.0,CARG +2023-10-11 11:11:00,17.85,17.86,17.85,17.855,1473.0,CARG +2023-10-11 11:10:00,17.85,17.85,17.85,17.85,613.0,CARG +2023-10-11 11:09:00,17.86,17.86,17.85,17.85,437.0,CARG +2023-10-11 11:08:00,17.86,17.86,17.86,17.86,971.0,CARG +2023-10-11 11:07:00,17.845,17.859,17.845,17.859,1803.0,CARG +2023-10-11 11:06:00,17.86,17.86,17.845,17.845,1280.0,CARG +2023-10-11 11:05:00,17.855,17.855,17.855,17.855,418.0,CARG +2023-10-11 11:04:00,17.852,17.852,17.852,17.852,2091.0,CARG +2023-10-11 11:03:00,17.86,17.86,17.86,17.86,400.0,CARG +2023-10-11 11:02:00,17.865,17.865,17.86,17.863,493.0,CARG +2023-10-11 11:00:00,17.865,17.865,17.865,17.865,265.0,CARG +2023-10-11 10:59:00,17.86,17.86,17.86,17.86,691.0,CARG +2023-10-11 10:57:00,17.85,17.86,17.85,17.86,3010.0,CARG +2023-10-11 10:55:00,17.86,17.86,17.835,17.85,3118.0,CARG +2023-10-11 10:53:00,17.85,17.86,17.85,17.86,910.0,CARG +2023-10-11 10:52:00,17.855,17.855,17.855,17.855,370.0,CARG +2023-10-11 10:51:00,17.845,17.85,17.845,17.85,498.0,CARG +2023-10-11 10:50:00,17.86,17.86,17.845,17.845,1539.0,CARG +2023-10-11 10:49:00,17.86,17.87,17.856,17.86,1840.0,CARG +2023-10-11 10:48:00,17.845,17.85,17.845,17.85,328.0,CARG +2023-10-11 10:46:00,17.84,17.84,17.84,17.84,378.0,CARG +2023-10-11 10:45:00,17.85,17.85,17.845,17.845,1314.0,CARG +2023-10-11 10:44:00,17.846,17.855,17.84,17.855,5496.0,CARG +2023-10-11 10:43:00,17.845,17.845,17.844,17.844,359.0,CARG +2023-10-11 10:42:00,17.845,17.845,17.845,17.845,270.0,CARG +2023-10-11 10:39:00,17.85,17.855,17.85,17.85,1763.0,CARG +2023-10-11 10:38:00,17.83,17.845,17.83,17.845,3600.0,CARG +2023-10-11 10:37:00,17.835,17.835,17.835,17.835,264.0,CARG +2023-10-11 10:36:00,17.84,17.845,17.84,17.845,962.0,CARG +2023-10-11 10:35:00,17.83,17.835,17.83,17.835,1011.0,CARG +2023-10-11 10:34:00,17.84,17.84,17.82,17.83,1937.0,CARG +2023-10-11 10:33:00,17.84,17.845,17.84,17.845,967.0,CARG +2023-10-11 10:32:00,17.81,17.835,17.806,17.835,4451.0,CARG +2023-10-11 10:31:00,17.805,17.808,17.805,17.805,2440.0,CARG +2023-10-11 10:30:00,17.835,17.835,17.795,17.81,2398.0,CARG +2023-10-11 10:29:00,17.83,17.83,17.83,17.83,764.0,CARG +2023-10-11 10:28:00,17.81,17.82,17.81,17.82,3421.0,CARG +2023-10-11 10:27:00,17.81,17.815,17.81,17.815,896.0,CARG +2023-10-11 10:26:00,17.838,17.838,17.815,17.815,3637.0,CARG +2023-10-11 10:25:00,17.82,17.839,17.82,17.839,2394.0,CARG +2023-10-11 10:24:00,17.81,17.815,17.81,17.815,757.0,CARG +2023-10-11 10:23:00,17.785,17.8,17.785,17.8,1645.0,CARG +2023-10-11 10:22:00,17.81,17.81,17.76,17.78,5868.0,CARG +2023-10-11 10:21:00,17.815,17.815,17.815,17.815,258.0,CARG +2023-10-11 10:19:00,17.798,17.81,17.795,17.805,2273.0,CARG +2023-10-11 10:17:00,17.79,17.79,17.79,17.79,2317.0,CARG +2023-10-11 10:16:00,17.785,17.79,17.785,17.79,1016.0,CARG +2023-10-11 10:15:00,17.79,17.79,17.79,17.79,781.0,CARG +2023-10-11 10:14:00,17.81,17.81,17.805,17.805,554.0,CARG +2023-10-11 10:12:00,17.81,17.815,17.81,17.815,928.0,CARG +2023-10-11 10:11:00,17.8,17.815,17.8,17.815,1279.0,CARG +2023-10-11 10:10:00,17.795,17.795,17.795,17.795,578.0,CARG +2023-10-11 10:09:00,17.79,17.791,17.79,17.79,1191.0,CARG +2023-10-11 10:08:00,17.78,17.8,17.78,17.795,2106.0,CARG +2023-10-11 10:07:00,17.82,17.82,17.79,17.79,2536.0,CARG +2023-10-11 10:06:00,17.825,17.825,17.825,17.825,369.0,CARG +2023-10-11 10:05:00,17.822,17.825,17.823,17.825,1229.0,CARG +2023-10-11 10:04:00,17.825,17.83,17.825,17.825,627.0,CARG +2023-10-11 10:03:00,17.82,17.82,17.82,17.82,231.0,CARG +2023-10-11 10:02:00,17.81,17.83,17.81,17.815,2609.0,CARG +2023-10-11 10:01:00,17.805,17.805,17.8,17.8,502.0,CARG +2023-10-11 10:00:00,17.812,17.83,17.813,17.82,1770.0,CARG +2023-10-11 09:58:00,17.81,17.81,17.805,17.805,358.0,CARG +2023-10-11 09:57:00,17.81,17.81,17.8,17.8,1229.0,CARG +2023-10-11 09:56:00,17.765,17.8,17.765,17.8,2277.0,CARG +2023-10-11 09:55:00,17.75,17.755,17.75,17.755,421.0,CARG +2023-10-11 09:54:00,17.77,17.77,17.77,17.77,203.0,CARG +2023-10-11 09:53:00,17.77,17.77,17.77,17.77,627.0,CARG +2023-10-11 09:52:00,17.76,17.76,17.75,17.76,2427.0,CARG +2023-10-11 09:51:00,17.77,17.77,17.77,17.77,139.0,CARG +2023-10-11 09:50:00,17.78,17.78,17.78,17.78,486.0,CARG +2023-10-11 09:49:00,17.79,17.799,17.79,17.799,785.0,CARG +2023-10-11 09:48:00,17.785,17.785,17.785,17.785,243.0,CARG +2023-10-11 09:47:00,17.76,17.77,17.76,17.77,667.0,CARG +2023-10-11 09:46:00,17.75,17.75,17.745,17.75,1010.0,CARG +2023-10-11 09:45:00,17.8,17.8,17.78,17.78,1589.0,CARG +2023-10-11 09:43:00,17.8,17.8,17.8,17.8,404.0,CARG +2023-10-11 09:42:00,17.815,17.82,17.81,17.81,971.0,CARG +2023-10-11 09:41:00,17.81,17.81,17.81,17.81,366.0,CARG +2023-10-11 09:40:00,17.82,17.82,17.82,17.82,805.0,CARG +2023-10-11 09:39:00,17.83,17.83,17.82,17.82,585.0,CARG +2023-10-11 09:38:00,17.825,17.86,17.825,17.86,668.0,CARG +2023-10-11 09:37:00,17.84,17.85,17.825,17.825,1672.0,CARG +2023-10-11 09:36:00,17.89,17.895,17.89,17.895,550.0,CARG +2023-10-11 09:35:00,17.925,17.925,17.89,17.89,827.0,CARG +2023-10-11 09:34:00,17.86,17.92,17.86,17.92,934.0,CARG +2023-10-11 09:32:00,17.82,17.82,17.82,17.82,460.0,CARG +2023-10-11 09:30:00,17.8,17.8,17.8,17.8,3514.0,CARG +2023-10-11 09:00:00,17.77,17.77,17.77,17.77,138.0,CARG +2023-10-11 08:00:00,17.98,17.98,17.98,17.98,6.0,CARG +2023-10-10 16:20:00,17.77,17.77,17.77,17.77,1.0,CARG +2023-10-10 16:02:00,17.77,17.77,17.77,17.77,1403.0,CARG +2023-10-10 16:01:00,17.77,17.77,17.77,17.77,2924.0,CARG +2023-10-10 16:00:00,17.785,17.785,17.77,17.77,256406.0,CARG +2023-10-10 15:59:00,17.77,17.79,17.77,17.785,33031.0,CARG +2023-10-10 15:58:00,17.745,17.775,17.745,17.775,23427.0,CARG +2023-10-10 15:57:00,17.75,17.75,17.74,17.74,3826.0,CARG +2023-10-10 15:56:00,17.745,17.745,17.745,17.745,1574.0,CARG +2023-10-10 15:55:00,17.725,17.75,17.725,17.75,7362.0,CARG +2023-10-10 15:54:00,17.755,17.755,17.72,17.72,6867.0,CARG +2023-10-10 15:53:00,17.755,17.755,17.755,17.755,831.0,CARG +2023-10-10 15:52:00,17.751,17.755,17.75,17.755,4583.0,CARG +2023-10-10 15:51:00,17.755,17.755,17.755,17.755,840.0,CARG +2023-10-10 15:50:00,17.75,17.755,17.74,17.755,21328.0,CARG +2023-10-10 15:49:00,17.755,17.755,17.745,17.745,2688.0,CARG +2023-10-10 15:48:00,17.755,17.76,17.755,17.755,2154.0,CARG +2023-10-10 15:47:00,17.74,17.755,17.735,17.755,6094.0,CARG +2023-10-10 15:46:00,17.74,17.74,17.73,17.735,3784.0,CARG +2023-10-10 15:45:00,17.725,17.735,17.725,17.735,8429.0,CARG +2023-10-10 15:44:00,17.725,17.73,17.725,17.725,1061.0,CARG +2023-10-10 15:43:00,17.725,17.73,17.72,17.72,1271.0,CARG +2023-10-10 15:42:00,17.725,17.725,17.725,17.725,1338.0,CARG +2023-10-10 15:41:00,17.725,17.73,17.725,17.725,978.0,CARG +2023-10-10 15:40:00,17.725,17.725,17.725,17.725,653.0,CARG +2023-10-10 15:39:00,17.73,17.73,17.725,17.73,1233.0,CARG +2023-10-10 15:38:00,17.735,17.74,17.73,17.735,1679.0,CARG +2023-10-10 15:37:00,17.73,17.735,17.73,17.735,1762.0,CARG +2023-10-10 15:36:00,17.73,17.73,17.725,17.725,1008.0,CARG +2023-10-10 15:35:00,17.725,17.725,17.725,17.725,586.0,CARG +2023-10-10 15:34:00,17.73,17.73,17.73,17.73,297.0,CARG +2023-10-10 15:33:00,17.725,17.725,17.725,17.725,727.0,CARG +2023-10-10 15:32:00,17.73,17.73,17.725,17.725,1062.0,CARG +2023-10-10 15:31:00,17.725,17.73,17.725,17.73,2320.0,CARG +2023-10-10 15:30:00,17.71,17.72,17.71,17.72,2845.0,CARG +2023-10-10 15:29:00,17.71,17.71,17.71,17.71,448.0,CARG +2023-10-10 15:28:00,17.715,17.715,17.71,17.71,311.0,CARG +2023-10-10 15:27:00,17.705,17.715,17.7,17.715,3126.0,CARG +2023-10-10 15:26:00,17.755,17.755,17.705,17.705,8034.0,CARG +2023-10-10 15:25:00,17.755,17.755,17.755,17.755,297.0,CARG +2023-10-10 15:24:00,17.75,17.75,17.75,17.75,330.0,CARG +2023-10-10 15:23:00,17.755,17.755,17.755,17.755,1144.0,CARG +2023-10-10 15:22:00,17.75,17.755,17.745,17.755,10206.0,CARG +2023-10-10 15:21:00,17.75,17.76,17.75,17.76,364.0,CARG +2023-10-10 15:20:00,17.755,17.755,17.74,17.755,8166.0,CARG +2023-10-10 15:19:00,17.76,17.76,17.755,17.755,1691.0,CARG +2023-10-10 15:18:00,17.76,17.765,17.76,17.76,3185.0,CARG +2023-10-10 15:17:00,17.765,17.765,17.765,17.765,1564.0,CARG +2023-10-10 15:16:00,17.775,17.775,17.76,17.765,6167.0,CARG +2023-10-10 15:15:00,17.785,17.785,17.775,17.775,1303.0,CARG +2023-10-10 15:14:00,17.775,17.79,17.775,17.79,1293.0,CARG +2023-10-10 15:13:00,17.765,17.77,17.765,17.77,2662.0,CARG +2023-10-10 15:12:00,17.765,17.775,17.765,17.765,2501.0,CARG +2023-10-10 15:11:00,17.775,17.78,17.765,17.765,2544.0,CARG +2023-10-10 15:10:00,17.775,17.775,17.775,17.775,757.0,CARG +2023-10-10 15:09:00,17.782,17.785,17.78,17.78,1490.0,CARG +2023-10-10 15:08:00,17.785,17.785,17.785,17.785,320.0,CARG +2023-10-10 15:07:00,17.795,17.795,17.79,17.79,1343.0,CARG +2023-10-10 15:06:00,17.792,17.795,17.793,17.795,549.0,CARG +2023-10-10 15:05:00,17.805,17.805,17.795,17.795,1370.0,CARG +2023-10-10 15:03:00,17.795,17.8,17.795,17.8,1368.0,CARG +2023-10-10 15:02:00,17.795,17.795,17.795,17.795,552.0,CARG +2023-10-10 15:01:00,17.795,17.795,17.795,17.795,629.0,CARG +2023-10-10 14:58:00,17.795,17.795,17.795,17.795,255.0,CARG +2023-10-10 14:57:00,17.795,17.795,17.795,17.795,361.0,CARG +2023-10-10 14:56:00,17.79,17.79,17.79,17.79,1974.0,CARG +2023-10-10 14:55:00,17.795,17.795,17.795,17.795,464.0,CARG +2023-10-10 14:54:00,17.792,17.792,17.79,17.79,221.0,CARG +2023-10-10 14:53:00,17.8,17.8,17.8,17.8,1131.0,CARG +2023-10-10 14:52:00,17.8,17.8,17.8,17.8,1077.0,CARG +2023-10-10 14:51:00,17.8,17.805,17.8,17.8,1257.0,CARG +2023-10-10 14:50:00,17.79,17.8,17.79,17.8,2423.0,CARG +2023-10-10 14:49:00,17.8,17.8,17.795,17.795,1094.0,CARG +2023-10-10 14:48:00,17.81,17.81,17.805,17.81,1164.0,CARG +2023-10-10 14:47:00,17.8,17.8,17.8,17.8,754.0,CARG +2023-10-10 14:46:00,17.805,17.805,17.805,17.805,188.0,CARG +2023-10-10 14:44:00,17.8,17.8,17.795,17.795,1660.0,CARG +2023-10-10 14:43:00,17.79,17.805,17.79,17.805,1078.0,CARG +2023-10-10 14:39:00,17.765,17.78,17.765,17.78,2358.0,CARG +2023-10-10 14:37:00,17.765,17.765,17.765,17.765,1862.0,CARG +2023-10-10 14:36:00,17.78,17.78,17.78,17.78,1172.0,CARG +2023-10-10 14:35:00,17.775,17.785,17.775,17.78,1409.0,CARG +2023-10-10 14:34:00,17.77,17.778,17.77,17.778,2017.0,CARG +2023-10-10 14:33:00,17.765,17.765,17.765,17.765,395.0,CARG +2023-10-10 14:31:00,17.765,17.765,17.765,17.765,160.0,CARG +2023-10-10 14:30:00,17.76,17.765,17.76,17.765,2696.0,CARG +2023-10-10 14:29:00,17.78,17.78,17.77,17.77,898.0,CARG +2023-10-10 14:28:00,17.795,17.795,17.78,17.78,3451.0,CARG +2023-10-10 14:27:00,17.79,17.8,17.79,17.8,974.0,CARG +2023-10-10 14:26:00,17.785,17.79,17.785,17.785,1257.0,CARG +2023-10-10 14:25:00,17.795,17.795,17.785,17.785,4166.0,CARG +2023-10-10 14:24:00,17.8,17.8,17.8,17.8,113.0,CARG +2023-10-10 14:23:00,17.795,17.795,17.795,17.795,233.0,CARG +2023-10-10 14:22:00,17.79,17.795,17.79,17.795,476.0,CARG +2023-10-10 14:20:00,17.8,17.8,17.795,17.795,205.0,CARG +2023-10-10 14:19:00,17.795,17.795,17.795,17.795,473.0,CARG +2023-10-10 14:18:00,17.785,17.795,17.785,17.795,836.0,CARG +2023-10-10 14:17:00,17.775,17.78,17.775,17.78,1298.0,CARG +2023-10-10 14:16:00,17.775,17.775,17.775,17.775,243.0,CARG +2023-10-10 14:15:00,17.755,17.775,17.75,17.775,4922.0,CARG +2023-10-10 14:14:00,17.785,17.785,17.755,17.755,2464.0,CARG +2023-10-10 14:13:00,17.785,17.79,17.78,17.785,951.0,CARG +2023-10-10 14:11:00,17.785,17.785,17.785,17.785,127.0,CARG +2023-10-10 14:09:00,17.78,17.785,17.78,17.785,455.0,CARG +2023-10-10 14:08:00,17.78,17.78,17.78,17.78,648.0,CARG +2023-10-10 14:07:00,17.775,17.775,17.775,17.775,136.0,CARG +2023-10-10 14:06:00,17.775,17.775,17.775,17.775,527.0,CARG +2023-10-10 14:05:00,17.775,17.775,17.775,17.775,629.0,CARG +2023-10-10 14:04:00,17.78,17.78,17.78,17.78,139.0,CARG +2023-10-10 14:03:00,17.78,17.78,17.775,17.775,1185.0,CARG +2023-10-10 14:02:00,17.771,17.775,17.771,17.775,484.0,CARG +2023-10-10 13:59:00,17.765,17.775,17.765,17.775,1437.0,CARG +2023-10-10 13:57:00,17.765,17.765,17.765,17.765,260.0,CARG +2023-10-10 13:55:00,17.765,17.765,17.765,17.765,1042.0,CARG +2023-10-10 13:54:00,17.76,17.76,17.76,17.76,268.0,CARG +2023-10-10 13:53:00,17.75,17.75,17.75,17.75,317.0,CARG +2023-10-10 13:52:00,17.77,17.77,17.745,17.745,3820.0,CARG +2023-10-10 13:51:00,17.785,17.785,17.77,17.77,2456.0,CARG +2023-10-10 13:50:00,17.775,17.785,17.775,17.785,1095.0,CARG +2023-10-10 13:47:00,17.775,17.775,17.775,17.775,428.0,CARG +2023-10-10 13:46:00,17.78,17.78,17.775,17.775,1745.0,CARG +2023-10-10 13:45:00,17.775,17.775,17.775,17.775,358.0,CARG +2023-10-10 13:44:00,17.78,17.78,17.775,17.775,2141.0,CARG +2023-10-10 13:42:00,17.775,17.78,17.775,17.78,2436.0,CARG +2023-10-10 13:41:00,17.775,17.775,17.775,17.775,1494.0,CARG +2023-10-10 13:39:00,17.765,17.775,17.765,17.77,1171.0,CARG +2023-10-10 13:38:00,17.76,17.765,17.76,17.765,1949.0,CARG +2023-10-10 13:37:00,17.755,17.755,17.755,17.755,177.0,CARG +2023-10-10 13:35:00,17.755,17.755,17.755,17.755,137.0,CARG +2023-10-10 13:33:00,17.745,17.76,17.745,17.755,2093.0,CARG +2023-10-10 13:32:00,17.745,17.745,17.745,17.745,403.0,CARG +2023-10-10 13:31:00,17.745,17.745,17.745,17.745,747.0,CARG +2023-10-10 13:30:00,17.74,17.75,17.74,17.75,2434.0,CARG +2023-10-10 13:29:00,17.735,17.735,17.735,17.735,338.0,CARG +2023-10-10 13:28:00,17.74,17.745,17.735,17.735,2636.0,CARG +2023-10-10 13:27:00,17.745,17.745,17.745,17.745,1448.0,CARG +2023-10-10 13:26:00,17.74,17.745,17.74,17.745,1277.0,CARG +2023-10-10 13:25:00,17.735,17.745,17.735,17.745,1705.0,CARG +2023-10-10 13:24:00,17.72,17.735,17.72,17.735,2976.0,CARG +2023-10-10 13:23:00,17.725,17.725,17.72,17.72,350.0,CARG +2023-10-10 13:22:00,17.73,17.73,17.73,17.73,121.0,CARG +2023-10-10 13:21:00,17.73,17.73,17.73,17.73,864.0,CARG +2023-10-10 13:20:00,17.72,17.72,17.72,17.72,311.0,CARG +2023-10-10 13:19:00,17.715,17.715,17.715,17.715,204.0,CARG +2023-10-10 13:18:00,17.72,17.72,17.715,17.715,784.0,CARG +2023-10-10 13:17:00,17.705,17.71,17.705,17.71,1070.0,CARG +2023-10-10 13:16:00,17.705,17.705,17.705,17.705,569.0,CARG +2023-10-10 13:15:00,17.7,17.71,17.7,17.7,2680.0,CARG +2023-10-10 13:13:00,17.715,17.715,17.715,17.715,271.0,CARG +2023-10-10 13:12:00,17.725,17.725,17.705,17.715,1897.0,CARG +2023-10-10 13:11:00,17.73,17.735,17.73,17.73,1856.0,CARG +2023-10-10 13:10:00,17.725,17.735,17.725,17.735,658.0,CARG +2023-10-10 13:09:00,17.72,17.725,17.72,17.725,1304.0,CARG +2023-10-10 13:08:00,17.73,17.74,17.73,17.73,1810.0,CARG +2023-10-10 13:06:00,17.72,17.74,17.715,17.74,2309.0,CARG +2023-10-10 13:05:00,17.735,17.735,17.72,17.72,1267.0,CARG +2023-10-10 13:04:00,17.765,17.765,17.76,17.76,2633.0,CARG +2023-10-10 13:03:00,17.77,17.775,17.77,17.775,572.0,CARG +2023-10-10 13:02:00,17.775,17.775,17.775,17.775,214.0,CARG +2023-10-10 13:01:00,17.77,17.775,17.77,17.77,2043.0,CARG +2023-10-10 13:00:00,17.785,17.785,17.775,17.775,1191.0,CARG +2023-10-10 12:59:00,17.77,17.785,17.765,17.785,830.0,CARG +2023-10-10 12:58:00,17.79,17.795,17.76,17.76,6949.0,CARG +2023-10-10 12:56:00,17.795,17.795,17.795,17.795,317.0,CARG +2023-10-10 12:55:00,17.8,17.8,17.795,17.795,1037.0,CARG +2023-10-10 12:54:00,17.795,17.795,17.795,17.795,604.0,CARG +2023-10-10 12:53:00,17.81,17.815,17.795,17.795,2764.0,CARG +2023-10-10 12:52:00,17.81,17.81,17.805,17.805,665.0,CARG +2023-10-10 12:51:00,17.81,17.81,17.81,17.81,256.0,CARG +2023-10-10 12:49:00,17.8,17.805,17.8,17.805,471.0,CARG +2023-10-10 12:48:00,17.805,17.81,17.805,17.81,799.0,CARG +2023-10-10 12:47:00,17.8,17.805,17.8,17.805,909.0,CARG +2023-10-10 12:45:00,17.79,17.805,17.79,17.805,2110.0,CARG +2023-10-10 12:44:00,17.795,17.795,17.795,17.795,401.0,CARG +2023-10-10 12:43:00,17.79,17.795,17.79,17.795,4993.0,CARG +2023-10-10 12:42:00,17.8,17.8,17.8,17.8,300.0,CARG +2023-10-10 12:40:00,17.795,17.795,17.795,17.795,293.0,CARG +2023-10-10 12:39:00,17.8,17.8,17.8,17.8,150.0,CARG +2023-10-10 12:38:00,17.785,17.795,17.785,17.795,1149.0,CARG +2023-10-10 12:37:00,17.785,17.785,17.78,17.78,1534.0,CARG +2023-10-10 12:36:00,17.785,17.785,17.78,17.78,3104.0,CARG +2023-10-10 12:35:00,17.785,17.785,17.785,17.785,379.0,CARG +2023-10-10 12:34:00,17.775,17.78,17.775,17.78,622.0,CARG +2023-10-10 12:33:00,17.775,17.775,17.775,17.775,338.0,CARG +2023-10-10 12:32:00,17.77,17.78,17.77,17.775,1465.0,CARG +2023-10-10 12:29:00,17.765,17.765,17.765,17.765,234.0,CARG +2023-10-10 12:28:00,17.805,17.805,17.762,17.762,2044.0,CARG +2023-10-10 12:27:00,17.8,17.805,17.8,17.8,1434.0,CARG +2023-10-10 12:26:00,17.805,17.805,17.805,17.805,305.0,CARG +2023-10-10 12:25:00,17.8,17.8,17.8,17.8,3169.0,CARG +2023-10-10 12:24:00,17.8,17.8,17.8,17.8,217.0,CARG +2023-10-10 12:23:00,17.8,17.805,17.8,17.805,2134.0,CARG +2023-10-10 12:22:00,17.802,17.802,17.802,17.802,157.0,CARG +2023-10-10 12:21:00,17.82,17.82,17.8,17.8,720.0,CARG +2023-10-10 12:20:00,17.83,17.83,17.82,17.82,1894.0,CARG +2023-10-10 12:19:00,17.83,17.83,17.83,17.83,414.0,CARG +2023-10-10 12:18:00,17.82,17.825,17.82,17.825,667.0,CARG +2023-10-10 12:17:00,17.8,17.815,17.8,17.815,2903.0,CARG +2023-10-10 12:16:00,17.815,17.815,17.81,17.81,1236.0,CARG +2023-10-10 12:15:00,17.795,17.8,17.795,17.8,3424.0,CARG +2023-10-10 12:14:00,17.795,17.795,17.795,17.795,157.0,CARG +2023-10-10 12:13:00,17.795,17.795,17.795,17.795,392.0,CARG +2023-10-10 12:12:00,17.8,17.8,17.795,17.8,1480.0,CARG +2023-10-10 12:10:00,17.805,17.805,17.805,17.805,143.0,CARG +2023-10-10 12:09:00,17.792,17.805,17.792,17.805,1236.0,CARG +2023-10-10 12:07:00,17.795,17.795,17.795,17.795,149.0,CARG +2023-10-10 12:05:00,17.795,17.795,17.795,17.795,281.0,CARG +2023-10-10 12:04:00,17.79,17.795,17.79,17.79,566.0,CARG +2023-10-10 12:03:00,17.79,17.79,17.79,17.79,579.0,CARG +2023-10-10 12:02:00,17.8,17.8,17.795,17.795,1243.0,CARG +2023-10-10 12:01:00,17.82,17.825,17.8,17.8,4386.0,CARG +2023-10-10 12:00:00,17.815,17.815,17.815,17.815,195.0,CARG +2023-10-10 11:59:00,17.81,17.82,17.81,17.815,1097.0,CARG +2023-10-10 11:58:00,17.825,17.825,17.815,17.82,1875.0,CARG +2023-10-10 11:57:00,17.82,17.82,17.82,17.82,215.0,CARG +2023-10-10 11:56:00,17.83,17.83,17.83,17.83,431.0,CARG +2023-10-10 11:53:00,17.82,17.82,17.815,17.82,1827.0,CARG +2023-10-10 11:51:00,17.815,17.825,17.815,17.825,3250.0,CARG +2023-10-10 11:50:00,17.815,17.815,17.81,17.81,4195.0,CARG +2023-10-10 11:49:00,17.815,17.815,17.815,17.815,407.0,CARG +2023-10-10 11:48:00,17.82,17.82,17.815,17.815,1208.0,CARG +2023-10-10 11:47:00,17.82,17.825,17.82,17.82,2379.0,CARG +2023-10-10 11:46:00,17.81,17.82,17.81,17.82,1170.0,CARG +2023-10-10 11:44:00,17.81,17.81,17.81,17.81,220.0,CARG +2023-10-10 11:43:00,17.82,17.82,17.805,17.805,2176.0,CARG +2023-10-10 11:42:00,17.81,17.82,17.81,17.82,1588.0,CARG +2023-10-10 11:41:00,17.805,17.805,17.805,17.805,307.0,CARG +2023-10-10 11:40:00,17.81,17.81,17.805,17.805,835.0,CARG +2023-10-10 11:37:00,17.8,17.8,17.8,17.8,343.0,CARG +2023-10-10 11:36:00,17.815,17.815,17.8,17.805,4235.0,CARG +2023-10-10 11:35:00,17.815,17.815,17.815,17.815,344.0,CARG +2023-10-10 11:34:00,17.815,17.82,17.815,17.82,703.0,CARG +2023-10-10 11:33:00,17.82,17.82,17.81,17.81,1239.0,CARG +2023-10-10 11:32:00,17.825,17.825,17.82,17.82,454.0,CARG +2023-10-10 11:30:00,17.815,17.815,17.815,17.815,291.0,CARG +2023-10-10 11:29:00,17.795,17.795,17.795,17.795,663.0,CARG +2023-10-10 11:28:00,17.79,17.795,17.79,17.795,1578.0,CARG +2023-10-10 11:27:00,17.785,17.795,17.785,17.795,849.0,CARG +2023-10-10 11:26:00,17.79,17.79,17.79,17.79,301.0,CARG +2023-10-10 11:25:00,17.775,17.785,17.775,17.785,1095.0,CARG +2023-10-10 11:24:00,17.775,17.775,17.775,17.775,236.0,CARG +2023-10-10 11:23:00,17.78,17.78,17.78,17.78,491.0,CARG +2023-10-10 11:22:00,17.785,17.785,17.785,17.785,218.0,CARG +2023-10-10 11:20:00,17.78,17.78,17.775,17.775,2104.0,CARG +2023-10-10 11:19:00,17.79,17.79,17.785,17.785,278.0,CARG +2023-10-10 11:16:00,17.782,17.782,17.782,17.782,155.0,CARG +2023-10-10 11:15:00,17.77,17.78,17.77,17.78,1164.0,CARG +2023-10-10 11:14:00,17.76,17.765,17.76,17.765,832.0,CARG +2023-10-10 11:12:00,17.755,17.755,17.755,17.755,186.0,CARG +2023-10-10 11:10:00,17.75,17.755,17.75,17.755,453.0,CARG +2023-10-10 11:09:00,17.76,17.76,17.75,17.755,1429.0,CARG +2023-10-10 11:07:00,17.765,17.765,17.765,17.765,255.0,CARG +2023-10-10 11:06:00,17.77,17.77,17.77,17.77,309.0,CARG +2023-10-10 11:04:00,17.76,17.77,17.755,17.77,2893.0,CARG +2023-10-10 11:02:00,17.765,17.775,17.765,17.775,975.0,CARG +2023-10-10 11:01:00,17.77,17.77,17.765,17.765,661.0,CARG +2023-10-10 11:00:00,17.775,17.775,17.77,17.77,1097.0,CARG +2023-10-10 10:59:00,17.77,17.775,17.77,17.775,613.0,CARG +2023-10-10 10:57:00,17.715,17.76,17.715,17.76,3519.0,CARG +2023-10-10 10:56:00,17.705,17.715,17.705,17.715,2093.0,CARG +2023-10-10 10:55:00,17.705,17.705,17.7,17.705,1794.0,CARG +2023-10-10 10:54:00,17.7,17.7,17.695,17.695,1684.0,CARG +2023-10-10 10:53:00,17.705,17.705,17.705,17.705,127.0,CARG +2023-10-10 10:52:00,17.705,17.71,17.705,17.705,628.0,CARG +2023-10-10 10:51:00,17.7,17.7,17.695,17.7,806.0,CARG +2023-10-10 10:50:00,17.69,17.695,17.69,17.695,498.0,CARG +2023-10-10 10:48:00,17.69,17.69,17.69,17.69,582.0,CARG +2023-10-10 10:47:00,17.7,17.7,17.69,17.69,569.0,CARG +2023-10-10 10:46:00,17.695,17.7,17.695,17.7,429.0,CARG +2023-10-10 10:45:00,17.69,17.695,17.69,17.695,340.0,CARG +2023-10-10 10:43:00,17.695,17.695,17.685,17.69,1154.0,CARG +2023-10-10 10:41:00,17.69,17.695,17.69,17.695,278.0,CARG +2023-10-10 10:40:00,17.69,17.69,17.675,17.675,1080.0,CARG +2023-10-10 10:39:00,17.705,17.705,17.7,17.7,535.0,CARG +2023-10-10 10:38:00,17.69,17.705,17.69,17.705,2243.0,CARG +2023-10-10 10:37:00,17.72,17.725,17.72,17.72,2724.0,CARG +2023-10-10 10:36:00,17.705,17.73,17.705,17.73,932.0,CARG +2023-10-10 10:35:00,17.7,17.7,17.69,17.7,5674.0,CARG +2023-10-10 10:34:00,17.69,17.695,17.69,17.695,990.0,CARG +2023-10-10 10:33:00,17.68,17.68,17.68,17.68,650.0,CARG +2023-10-10 10:32:00,17.665,17.67,17.665,17.67,421.0,CARG +2023-10-10 10:31:00,17.675,17.675,17.67,17.67,810.0,CARG +2023-10-10 10:29:00,17.65,17.65,17.65,17.65,596.0,CARG +2023-10-10 10:28:00,17.605,17.63,17.605,17.63,5430.0,CARG +2023-10-10 10:27:00,17.605,17.605,17.605,17.605,1225.0,CARG +2023-10-10 10:26:00,17.605,17.605,17.605,17.605,154.0,CARG +2023-10-10 10:24:00,17.595,17.605,17.595,17.605,1273.0,CARG +2023-10-10 10:23:00,17.59,17.595,17.59,17.595,903.0,CARG +2023-10-10 10:22:00,17.59,17.6,17.59,17.59,1434.0,CARG +2023-10-10 10:21:00,17.59,17.59,17.585,17.585,743.0,CARG +2023-10-10 10:20:00,17.6,17.6,17.6,17.6,307.0,CARG +2023-10-10 10:19:00,17.595,17.605,17.595,17.605,653.0,CARG +2023-10-10 10:18:00,17.585,17.605,17.585,17.595,1820.0,CARG +2023-10-10 10:17:00,17.59,17.605,17.585,17.585,5322.0,CARG +2023-10-10 10:16:00,17.59,17.59,17.585,17.585,554.0,CARG +2023-10-10 10:15:00,17.59,17.59,17.58,17.58,257.0,CARG +2023-10-10 10:14:00,17.575,17.585,17.575,17.585,871.0,CARG +2023-10-10 10:12:00,17.535,17.555,17.535,17.555,2417.0,CARG +2023-10-10 10:11:00,17.567,17.567,17.54,17.54,3734.0,CARG +2023-10-10 10:10:00,17.57,17.57,17.57,17.57,566.0,CARG +2023-10-10 10:09:00,17.585,17.585,17.575,17.575,729.0,CARG +2023-10-10 10:08:00,17.58,17.585,17.58,17.58,586.0,CARG +2023-10-10 10:07:00,17.58,17.58,17.575,17.575,1685.0,CARG +2023-10-10 10:05:00,17.6,17.6,17.58,17.58,992.0,CARG +2023-10-10 10:04:00,17.61,17.61,17.61,17.61,442.0,CARG +2023-10-10 10:02:00,17.615,17.625,17.615,17.62,1585.0,CARG +2023-10-10 10:01:00,17.61,17.615,17.61,17.615,3864.0,CARG +2023-10-10 10:00:00,17.62,17.625,17.61,17.62,3895.0,CARG +2023-10-10 09:59:00,17.615,17.615,17.61,17.61,429.0,CARG +2023-10-10 09:58:00,17.6,17.6,17.6,17.6,1054.0,CARG +2023-10-10 09:57:00,17.59,17.59,17.59,17.59,624.0,CARG +2023-10-10 09:56:00,17.58,17.58,17.58,17.58,795.0,CARG +2023-10-10 09:54:00,17.58,17.585,17.58,17.584,677.0,CARG +2023-10-10 09:53:00,17.58,17.59,17.58,17.585,898.0,CARG +2023-10-10 09:51:00,17.56,17.565,17.56,17.565,1207.0,CARG +2023-10-10 09:50:00,17.55,17.555,17.55,17.555,376.0,CARG +2023-10-10 09:49:00,17.54,17.54,17.54,17.54,279.0,CARG +2023-10-10 09:48:00,17.55,17.56,17.545,17.545,1340.0,CARG +2023-10-10 09:47:00,17.555,17.565,17.555,17.56,1117.0,CARG +2023-10-10 09:46:00,17.54,17.54,17.54,17.54,468.0,CARG +2023-10-10 09:45:00,17.53,17.53,17.53,17.53,217.0,CARG +2023-10-10 09:44:00,17.55,17.55,17.525,17.525,1334.0,CARG +2023-10-10 09:42:00,17.55,17.55,17.54,17.54,1358.0,CARG +2023-10-10 09:41:00,17.515,17.55,17.515,17.55,1481.0,CARG +2023-10-10 09:40:00,17.53,17.53,17.53,17.53,712.0,CARG +2023-10-10 09:39:00,17.535,17.535,17.53,17.53,517.0,CARG +2023-10-10 09:38:00,17.54,17.54,17.52,17.53,707.0,CARG +2023-10-10 09:37:00,17.53,17.54,17.52,17.54,548.0,CARG +2023-10-10 09:36:00,17.56,17.56,17.54,17.55,437.0,CARG +2023-10-10 09:34:00,17.55,17.55,17.55,17.55,450.0,CARG +2023-10-10 09:33:00,17.52,17.54,17.52,17.535,916.0,CARG +2023-10-10 09:30:00,17.51,17.57,17.51,17.57,4521.0,CARG +2023-10-10 08:23:00,17.58,17.58,17.58,17.58,5.0,CARG +2023-10-09 16:01:00,17.45,17.45,17.45,17.45,4307.0,CARG +2023-10-09 16:00:00,17.45,17.455,17.45,17.45,157344.0,CARG +2023-10-09 15:59:00,17.45,17.46,17.44,17.455,13052.0,CARG +2023-10-09 15:58:00,17.445,17.45,17.44,17.45,3619.0,CARG +2023-10-09 15:57:00,17.44,17.45,17.44,17.44,7189.0,CARG +2023-10-09 15:56:00,17.44,17.44,17.435,17.44,1814.0,CARG +2023-10-09 15:55:00,17.42,17.44,17.415,17.44,6676.0,CARG +2023-10-09 15:54:00,17.41,17.415,17.41,17.415,865.0,CARG +2023-10-09 15:53:00,17.415,17.42,17.41,17.415,1275.0,CARG +2023-10-09 15:52:00,17.4,17.415,17.395,17.415,3449.0,CARG +2023-10-09 15:51:00,17.405,17.405,17.4,17.4,954.0,CARG +2023-10-09 15:50:00,17.42,17.42,17.41,17.41,2886.0,CARG +2023-10-09 15:49:00,17.425,17.435,17.425,17.425,2887.0,CARG +2023-10-09 15:48:00,17.42,17.425,17.415,17.425,1832.0,CARG +2023-10-09 15:47:00,17.43,17.43,17.425,17.425,1362.0,CARG +2023-10-09 15:46:00,17.445,17.445,17.435,17.435,2038.0,CARG +2023-10-09 15:45:00,17.47,17.47,17.445,17.445,4648.0,CARG +2023-10-09 15:44:00,17.48,17.48,17.47,17.48,3321.0,CARG +2023-10-09 15:43:00,17.47,17.48,17.465,17.475,3297.0,CARG +2023-10-09 15:42:00,17.47,17.47,17.46,17.465,2679.0,CARG +2023-10-09 15:41:00,17.475,17.475,17.475,17.475,275.0,CARG +2023-10-09 15:40:00,17.48,17.48,17.475,17.475,545.0,CARG +2023-10-09 15:39:00,17.485,17.485,17.475,17.48,3033.0,CARG +2023-10-09 15:38:00,17.48,17.49,17.48,17.49,883.0,CARG +2023-10-09 15:37:00,17.475,17.48,17.475,17.48,353.0,CARG +2023-10-09 15:36:00,17.485,17.485,17.475,17.475,1506.0,CARG +2023-10-09 15:35:00,17.48,17.48,17.475,17.48,2887.0,CARG +2023-10-09 15:34:00,17.485,17.49,17.485,17.485,833.0,CARG +2023-10-09 15:33:00,17.475,17.49,17.475,17.49,2273.0,CARG +2023-10-09 15:32:00,17.47,17.48,17.47,17.48,2734.0,CARG +2023-10-09 15:30:00,17.485,17.485,17.48,17.48,1743.0,CARG +2023-10-09 15:29:00,17.485,17.49,17.485,17.49,665.0,CARG +2023-10-09 15:28:00,17.48,17.48,17.48,17.48,236.0,CARG +2023-10-09 15:27:00,17.48,17.49,17.48,17.48,2957.0,CARG +2023-10-09 15:26:00,17.475,17.475,17.475,17.475,336.0,CARG +2023-10-09 15:25:00,17.48,17.48,17.48,17.48,210.0,CARG +2023-10-09 15:24:00,17.465,17.48,17.465,17.475,3078.0,CARG +2023-10-09 15:23:00,17.465,17.465,17.465,17.465,463.0,CARG +2023-10-09 15:22:00,17.475,17.475,17.47,17.47,958.0,CARG +2023-10-09 15:21:00,17.47,17.47,17.47,17.47,231.0,CARG +2023-10-09 15:20:00,17.475,17.475,17.475,17.475,378.0,CARG +2023-10-09 15:19:00,17.475,17.475,17.475,17.475,503.0,CARG +2023-10-09 15:18:00,17.48,17.48,17.465,17.47,1649.0,CARG +2023-10-09 15:17:00,17.47,17.48,17.47,17.48,589.0,CARG +2023-10-09 15:16:00,17.48,17.48,17.48,17.48,579.0,CARG +2023-10-09 15:15:00,17.49,17.49,17.485,17.485,674.0,CARG +2023-10-09 15:13:00,17.5,17.5,17.5,17.5,614.0,CARG +2023-10-09 15:10:00,17.5,17.5,17.5,17.5,386.0,CARG +2023-10-09 15:07:00,17.5,17.505,17.495,17.505,1069.0,CARG +2023-10-09 15:06:00,17.5,17.505,17.5,17.505,464.0,CARG +2023-10-09 15:05:00,17.495,17.495,17.495,17.495,167.0,CARG +2023-10-09 15:04:00,17.5,17.5,17.485,17.495,1825.0,CARG +2023-10-09 15:03:00,17.505,17.51,17.505,17.51,1099.0,CARG +2023-10-09 15:02:00,17.505,17.505,17.495,17.495,506.0,CARG +2023-10-09 15:01:00,17.485,17.505,17.485,17.505,1279.0,CARG +2023-10-09 15:00:00,17.49,17.49,17.475,17.485,3010.0,CARG +2023-10-09 14:59:00,17.495,17.5,17.495,17.5,486.0,CARG +2023-10-09 14:58:00,17.495,17.5,17.495,17.5,606.0,CARG +2023-10-09 14:57:00,17.49,17.49,17.49,17.49,157.0,CARG +2023-10-09 14:56:00,17.495,17.495,17.495,17.495,139.0,CARG +2023-10-09 14:55:00,17.49,17.49,17.49,17.49,724.0,CARG +2023-10-09 14:54:00,17.485,17.485,17.485,17.485,242.0,CARG +2023-10-09 14:53:00,17.48,17.48,17.48,17.48,698.0,CARG +2023-10-09 14:52:00,17.47,17.47,17.47,17.47,2885.0,CARG +2023-10-09 14:50:00,17.48,17.48,17.48,17.48,357.0,CARG +2023-10-09 14:49:00,17.475,17.475,17.475,17.475,347.0,CARG +2023-10-09 14:47:00,17.48,17.48,17.48,17.48,305.0,CARG +2023-10-09 14:45:00,17.48,17.48,17.48,17.48,501.0,CARG +2023-10-09 14:43:00,17.465,17.475,17.465,17.475,671.0,CARG +2023-10-09 14:42:00,17.47,17.47,17.47,17.47,459.0,CARG +2023-10-09 14:40:00,17.45,17.465,17.45,17.465,1063.0,CARG +2023-10-09 14:39:00,17.445,17.445,17.445,17.445,322.0,CARG +2023-10-09 14:38:00,17.45,17.45,17.45,17.45,405.0,CARG +2023-10-09 14:36:00,17.45,17.45,17.44,17.44,1671.0,CARG +2023-10-09 14:34:00,17.465,17.465,17.46,17.46,1053.0,CARG +2023-10-09 14:32:00,17.47,17.47,17.47,17.47,178.0,CARG +2023-10-09 14:31:00,17.46,17.46,17.46,17.46,3670.0,CARG +2023-10-09 14:30:00,17.45,17.45,17.45,17.45,542.0,CARG +2023-10-09 14:29:00,17.445,17.45,17.445,17.45,680.0,CARG +2023-10-09 14:28:00,17.441,17.441,17.441,17.441,290.0,CARG +2023-10-09 14:27:00,17.445,17.45,17.445,17.45,1326.0,CARG +2023-10-09 14:25:00,17.44,17.44,17.435,17.44,420.0,CARG +2023-10-09 14:24:00,17.43,17.43,17.43,17.43,114.0,CARG +2023-10-09 14:23:00,17.435,17.435,17.435,17.435,131.0,CARG +2023-10-09 14:17:00,17.42,17.42,17.42,17.42,1303.0,CARG +2023-10-09 14:16:00,17.43,17.43,17.43,17.43,638.0,CARG +2023-10-09 14:15:00,17.41,17.425,17.41,17.425,1353.0,CARG +2023-10-09 14:14:00,17.405,17.405,17.4,17.405,796.0,CARG +2023-10-09 14:13:00,17.41,17.41,17.405,17.405,1594.0,CARG +2023-10-09 14:11:00,17.41,17.415,17.41,17.415,627.0,CARG +2023-10-09 14:08:00,17.415,17.415,17.415,17.415,253.0,CARG +2023-10-09 14:07:00,17.415,17.415,17.41,17.41,688.0,CARG +2023-10-09 14:06:00,17.42,17.42,17.415,17.415,2859.0,CARG +2023-10-09 14:05:00,17.415,17.415,17.415,17.415,436.0,CARG +2023-10-09 14:04:00,17.42,17.425,17.415,17.415,1118.0,CARG +2023-10-09 14:03:00,17.411,17.411,17.411,17.411,405.0,CARG +2023-10-09 14:02:00,17.42,17.42,17.42,17.42,122.0,CARG +2023-10-09 14:00:00,17.43,17.43,17.41,17.415,1934.0,CARG +2023-10-09 13:59:00,17.431,17.44,17.431,17.44,1205.0,CARG +2023-10-09 13:58:00,17.435,17.44,17.435,17.44,319.0,CARG +2023-10-09 13:57:00,17.421,17.44,17.421,17.44,2036.0,CARG +2023-10-09 13:56:00,17.425,17.425,17.425,17.425,166.0,CARG +2023-10-09 13:54:00,17.428,17.428,17.428,17.428,625.0,CARG +2023-10-09 13:53:00,17.433,17.433,17.42,17.425,1549.0,CARG +2023-10-09 13:52:00,17.43,17.43,17.43,17.43,114.0,CARG +2023-10-09 13:51:00,17.421,17.421,17.421,17.421,647.0,CARG +2023-10-09 13:50:00,17.43,17.43,17.43,17.43,508.0,CARG +2023-10-09 13:49:00,17.435,17.435,17.43,17.43,794.0,CARG +2023-10-09 13:48:00,17.43,17.43,17.43,17.43,340.0,CARG +2023-10-09 13:46:00,17.43,17.43,17.425,17.425,1463.0,CARG +2023-10-09 13:45:00,17.435,17.435,17.435,17.435,114.0,CARG +2023-10-09 13:44:00,17.42,17.42,17.42,17.42,988.0,CARG +2023-10-09 13:43:00,17.39,17.42,17.39,17.42,2578.0,CARG +2023-10-09 13:41:00,17.385,17.385,17.385,17.385,207.0,CARG +2023-10-09 13:40:00,17.38,17.38,17.38,17.38,723.0,CARG +2023-10-09 13:39:00,17.38,17.38,17.38,17.38,1343.0,CARG +2023-10-09 13:37:00,17.37,17.37,17.37,17.37,441.0,CARG +2023-10-09 13:35:00,17.38,17.38,17.365,17.365,1750.0,CARG +2023-10-09 13:34:00,17.37,17.37,17.37,17.37,667.0,CARG +2023-10-09 13:32:00,17.36,17.36,17.36,17.36,189.0,CARG +2023-10-09 13:31:00,17.355,17.355,17.355,17.355,102.0,CARG +2023-10-09 13:30:00,17.355,17.36,17.355,17.36,665.0,CARG +2023-10-09 13:28:00,17.355,17.36,17.355,17.36,2524.0,CARG +2023-10-09 13:27:00,17.36,17.36,17.36,17.36,413.0,CARG +2023-10-09 13:26:00,17.36,17.36,17.355,17.36,699.0,CARG +2023-10-09 13:25:00,17.35,17.35,17.35,17.35,250.0,CARG +2023-10-09 13:24:00,17.34,17.35,17.34,17.35,1032.0,CARG +2023-10-09 13:23:00,17.34,17.34,17.34,17.34,748.0,CARG +2023-10-09 13:21:00,17.335,17.335,17.335,17.335,177.0,CARG +2023-10-09 13:18:00,17.34,17.34,17.34,17.34,237.0,CARG +2023-10-09 13:17:00,17.335,17.335,17.335,17.335,283.0,CARG +2023-10-09 13:15:00,17.34,17.34,17.33,17.33,237.0,CARG +2023-10-09 13:13:00,17.33,17.33,17.33,17.33,1299.0,CARG +2023-10-09 13:11:00,17.325,17.325,17.32,17.32,626.0,CARG +2023-10-09 13:06:00,17.33,17.33,17.32,17.33,1086.0,CARG +2023-10-09 13:05:00,17.335,17.335,17.33,17.33,511.0,CARG +2023-10-09 13:02:00,17.335,17.335,17.335,17.335,290.0,CARG +2023-10-09 13:00:00,17.345,17.345,17.345,17.345,105.0,CARG +2023-10-09 12:59:00,17.33,17.34,17.325,17.33,5276.0,CARG +2023-10-09 12:57:00,17.37,17.37,17.33,17.33,2906.0,CARG +2023-10-09 12:47:00,17.37,17.37,17.37,17.37,1042.0,CARG +2023-10-09 12:45:00,17.36,17.365,17.36,17.365,947.0,CARG +2023-10-09 12:44:00,17.37,17.37,17.365,17.365,1118.0,CARG +2023-10-09 12:40:00,17.37,17.38,17.37,17.375,936.0,CARG +2023-10-09 12:39:00,17.37,17.37,17.37,17.37,309.0,CARG +2023-10-09 12:36:00,17.368,17.368,17.368,17.368,879.0,CARG +2023-10-09 12:35:00,17.37,17.37,17.37,17.37,289.0,CARG +2023-10-09 12:30:00,17.365,17.365,17.365,17.365,401.0,CARG +2023-10-09 12:28:00,17.37,17.37,17.355,17.355,1963.0,CARG +2023-10-09 12:27:00,17.37,17.37,17.37,17.37,301.0,CARG +2023-10-09 12:26:00,17.375,17.375,17.365,17.365,1421.0,CARG +2023-10-09 12:24:00,17.37,17.38,17.37,17.38,300.0,CARG +2023-10-09 12:23:00,17.375,17.375,17.37,17.375,1128.0,CARG +2023-10-09 12:21:00,17.38,17.39,17.38,17.38,1344.0,CARG +2023-10-09 12:16:00,17.38,17.38,17.375,17.375,1038.0,CARG +2023-10-09 12:13:00,17.37,17.37,17.37,17.37,269.0,CARG +2023-10-09 12:11:00,17.36,17.36,17.36,17.36,372.0,CARG +2023-10-09 12:09:00,17.37,17.37,17.36,17.36,1012.0,CARG +2023-10-09 12:08:00,17.36,17.37,17.36,17.37,963.0,CARG +2023-10-09 12:07:00,17.34,17.36,17.34,17.36,667.0,CARG +2023-10-09 12:06:00,17.33,17.33,17.33,17.33,384.0,CARG +2023-10-09 12:05:00,17.341,17.341,17.33,17.33,3901.0,CARG +2023-10-09 12:04:00,17.349,17.349,17.349,17.349,319.0,CARG +2023-10-09 12:01:00,17.34,17.35,17.34,17.35,1022.0,CARG +2023-10-09 12:00:00,17.33,17.34,17.33,17.335,1426.0,CARG +2023-10-09 11:59:00,17.315,17.315,17.315,17.315,347.0,CARG +2023-10-09 11:57:00,17.3,17.32,17.3,17.32,2401.0,CARG +2023-10-09 11:56:00,17.3,17.3,17.3,17.3,323.0,CARG +2023-10-09 11:55:00,17.3,17.3,17.3,17.3,231.0,CARG +2023-10-09 11:54:00,17.29,17.29,17.29,17.29,472.0,CARG +2023-10-09 11:52:00,17.3,17.3,17.3,17.3,347.0,CARG +2023-10-09 11:51:00,17.3,17.3,17.29,17.29,335.0,CARG +2023-10-09 11:50:00,17.295,17.295,17.295,17.295,258.0,CARG +2023-10-09 11:48:00,17.275,17.275,17.275,17.275,343.0,CARG +2023-10-09 11:47:00,17.27,17.27,17.27,17.27,377.0,CARG +2023-10-09 11:46:00,17.28,17.28,17.27,17.27,1045.0,CARG +2023-10-09 11:44:00,17.29,17.29,17.29,17.29,326.0,CARG +2023-10-09 11:43:00,17.28,17.28,17.275,17.28,908.0,CARG +2023-10-09 11:42:00,17.29,17.29,17.28,17.28,764.0,CARG +2023-10-09 11:40:00,17.29,17.29,17.29,17.29,256.0,CARG +2023-10-09 11:39:00,17.28,17.29,17.275,17.29,2598.0,CARG +2023-10-09 11:38:00,17.29,17.29,17.29,17.29,391.0,CARG +2023-10-09 11:35:00,17.295,17.295,17.295,17.295,503.0,CARG +2023-10-09 11:34:00,17.29,17.29,17.29,17.29,715.0,CARG +2023-10-09 11:33:00,17.3,17.3,17.3,17.3,265.0,CARG +2023-10-09 11:30:00,17.28,17.29,17.28,17.29,997.0,CARG +2023-10-09 11:28:00,17.255,17.271,17.255,17.271,1295.0,CARG +2023-10-09 11:27:00,17.25,17.26,17.25,17.255,2954.0,CARG +2023-10-09 11:26:00,17.235,17.24,17.235,17.24,894.0,CARG +2023-10-09 11:25:00,17.24,17.24,17.24,17.24,826.0,CARG +2023-10-09 11:24:00,17.235,17.235,17.235,17.235,114.0,CARG +2023-10-09 11:23:00,17.23,17.235,17.23,17.235,858.0,CARG +2023-10-09 11:20:00,17.23,17.23,17.23,17.23,340.0,CARG +2023-10-09 11:19:00,17.21,17.21,17.21,17.21,486.0,CARG +2023-10-09 11:17:00,17.2,17.205,17.2,17.205,551.0,CARG +2023-10-09 11:16:00,17.19,17.19,17.19,17.19,1062.0,CARG +2023-10-09 11:15:00,17.18,17.18,17.18,17.18,608.0,CARG +2023-10-09 11:12:00,17.17,17.175,17.17,17.175,1100.0,CARG +2023-10-09 11:11:00,17.18,17.18,17.155,17.16,2555.0,CARG +2023-10-09 11:10:00,17.19,17.19,17.19,17.19,545.0,CARG +2023-10-09 11:08:00,17.195,17.195,17.19,17.19,639.0,CARG +2023-10-09 11:07:00,17.205,17.205,17.195,17.195,1592.0,CARG +2023-10-09 11:06:00,17.21,17.21,17.21,17.21,696.0,CARG +2023-10-09 11:05:00,17.21,17.21,17.21,17.21,758.0,CARG +2023-10-09 11:03:00,17.21,17.21,17.21,17.21,733.0,CARG +2023-10-09 11:02:00,17.215,17.215,17.215,17.215,278.0,CARG +2023-10-09 11:01:00,17.211,17.211,17.211,17.211,559.0,CARG +2023-10-09 10:59:00,17.205,17.205,17.205,17.205,327.0,CARG +2023-10-09 10:58:00,17.19,17.2,17.19,17.2,512.0,CARG +2023-10-09 10:57:00,17.18,17.18,17.18,17.18,385.0,CARG +2023-10-09 10:55:00,17.18,17.18,17.175,17.175,563.0,CARG +2023-10-09 10:54:00,17.17,17.17,17.17,17.17,355.0,CARG +2023-10-09 10:53:00,17.16,17.16,17.16,17.16,443.0,CARG +2023-10-09 10:50:00,17.135,17.15,17.135,17.15,1999.0,CARG +2023-10-09 10:49:00,17.15,17.15,17.125,17.13,1001.0,CARG +2023-10-09 10:48:00,17.17,17.17,17.16,17.16,755.0,CARG +2023-10-09 10:47:00,17.15,17.175,17.15,17.175,1598.0,CARG +2023-10-09 10:46:00,17.17,17.17,17.16,17.165,2143.0,CARG +2023-10-09 10:44:00,17.16,17.16,17.16,17.16,703.0,CARG +2023-10-09 10:43:00,17.15,17.16,17.15,17.16,429.0,CARG +2023-10-09 10:40:00,17.155,17.155,17.15,17.15,1538.0,CARG +2023-10-09 10:39:00,17.175,17.195,17.165,17.165,3084.0,CARG +2023-10-09 10:38:00,17.19,17.19,17.165,17.165,2285.0,CARG +2023-10-09 10:36:00,17.2,17.2,17.19,17.195,1078.0,CARG +2023-10-09 10:34:00,17.21,17.21,17.21,17.21,566.0,CARG +2023-10-09 10:33:00,17.185,17.185,17.185,17.185,297.0,CARG +2023-10-09 10:32:00,17.18,17.18,17.175,17.175,275.0,CARG +2023-10-09 10:31:00,17.18,17.18,17.18,17.18,270.0,CARG +2023-10-09 10:30:00,17.18,17.18,17.165,17.165,1026.0,CARG +2023-10-09 10:28:00,17.181,17.181,17.181,17.181,554.0,CARG +2023-10-09 10:27:00,17.175,17.187,17.175,17.185,3205.0,CARG +2023-10-09 10:26:00,17.18,17.19,17.18,17.19,1098.0,CARG +2023-10-09 10:25:00,17.2,17.2,17.185,17.185,935.0,CARG +2023-10-09 10:24:00,17.205,17.205,17.205,17.205,252.0,CARG +2023-10-09 10:22:00,17.165,17.175,17.165,17.175,811.0,CARG +2023-10-09 10:21:00,17.135,17.14,17.13,17.14,1129.0,CARG +2023-10-09 10:20:00,17.135,17.14,17.135,17.14,1490.0,CARG +2023-10-09 10:18:00,17.135,17.135,17.135,17.135,265.0,CARG +2023-10-09 10:17:00,17.13,17.14,17.13,17.14,2291.0,CARG +2023-10-09 10:15:00,17.11,17.11,17.11,17.11,463.0,CARG +2023-10-09 10:13:00,17.095,17.11,17.09,17.105,3257.0,CARG +2023-10-09 10:12:00,17.095,17.095,17.09,17.09,1221.0,CARG +2023-10-09 10:11:00,17.1,17.1,17.1,17.1,571.0,CARG +2023-10-09 10:09:00,17.105,17.11,17.1,17.105,5595.0,CARG +2023-10-09 10:08:00,17.09,17.105,17.09,17.105,812.0,CARG +2023-10-09 10:07:00,17.105,17.105,17.105,17.105,487.0,CARG +2023-10-09 10:06:00,17.06,17.09,17.06,17.09,924.0,CARG +2023-10-09 10:04:00,17.04,17.055,17.035,17.04,3509.0,CARG +2023-10-09 10:02:00,17.045,17.045,17.045,17.045,253.0,CARG +2023-10-09 10:01:00,17.05,17.05,17.05,17.05,232.0,CARG +2023-10-09 10:00:00,17.06,17.06,17.055,17.055,277.0,CARG +2023-10-09 09:59:00,17.05,17.055,17.05,17.055,421.0,CARG +2023-10-09 09:58:00,17.06,17.06,17.06,17.06,234.0,CARG +2023-10-09 09:57:00,17.07,17.07,17.07,17.07,608.0,CARG +2023-10-09 09:55:00,17.07,17.07,17.05,17.05,851.0,CARG +2023-10-09 09:54:00,17.06,17.07,17.06,17.07,669.0,CARG +2023-10-09 09:53:00,17.07,17.07,17.05,17.05,1312.0,CARG +2023-10-09 09:52:00,17.07,17.07,17.07,17.07,472.0,CARG +2023-10-09 09:51:00,17.11,17.11,17.08,17.08,1878.0,CARG +2023-10-09 09:50:00,17.1,17.115,17.1,17.115,3098.0,CARG +2023-10-09 09:49:00,17.09,17.09,17.08,17.08,1350.0,CARG +2023-10-09 09:48:00,17.08,17.082,17.07,17.082,1040.0,CARG +2023-10-09 09:47:00,17.1,17.1,17.08,17.08,471.0,CARG +2023-10-09 09:46:00,17.09,17.09,17.085,17.085,1157.0,CARG +2023-10-09 09:45:00,17.1,17.12,17.1,17.11,2288.0,CARG +2023-10-09 09:43:00,17.09,17.09,17.09,17.09,692.0,CARG +2023-10-09 09:42:00,17.08,17.08,17.07,17.075,941.0,CARG +2023-10-09 09:41:00,17.04,17.06,17.04,17.06,1820.0,CARG +2023-10-09 09:40:00,17.06,17.061,17.025,17.03,3408.0,CARG +2023-10-09 09:39:00,17.05,17.05,17.05,17.05,505.0,CARG +2023-10-09 09:38:00,17.07,17.08,17.06,17.06,1656.0,CARG +2023-10-09 09:37:00,17.055,17.055,17.04,17.04,727.0,CARG +2023-10-09 09:36:00,17.04,17.05,17.04,17.05,921.0,CARG +2023-10-09 09:34:00,17.06,17.06,17.055,17.055,3510.0,CARG +2023-10-09 09:32:00,17.15,17.15,17.08,17.11,4449.0,CARG +2023-10-09 09:31:00,17.07,17.2,17.07,17.2,2823.0,CARG +2023-10-09 09:30:00,17.18,17.18,17.08,17.1,3656.0,CARG +2023-10-09 09:29:00,17.2,17.2,17.2,17.2,60.0,CARG +2023-10-09 04:50:00,17.3,17.3,17.3,17.3,12.0,CARG +2023-10-06 16:02:00,17.34,17.34,17.34,17.34,10885.0,CARG +2023-10-06 16:01:00,17.34,17.34,17.34,17.34,9740.0,CARG +2023-10-06 16:00:00,17.345,17.345,17.34,17.34,257756.0,CARG +2023-10-06 15:59:00,17.35,17.35,17.33,17.345,14752.0,CARG +2023-10-06 15:58:00,17.355,17.36,17.345,17.345,8076.0,CARG +2023-10-06 15:57:00,17.355,17.36,17.35,17.35,3103.0,CARG +2023-10-06 15:56:00,17.37,17.37,17.355,17.355,4777.0,CARG +2023-10-06 15:55:00,17.335,17.37,17.335,17.365,11865.0,CARG +2023-10-06 15:54:00,17.34,17.345,17.335,17.335,4979.0,CARG +2023-10-06 15:53:00,17.35,17.35,17.34,17.34,3423.0,CARG +2023-10-06 15:52:00,17.36,17.36,17.355,17.355,449.0,CARG +2023-10-06 15:51:00,17.38,17.38,17.35,17.355,7423.0,CARG +2023-10-06 15:50:00,17.39,17.39,17.38,17.385,8449.0,CARG +2023-10-06 15:49:00,17.395,17.4,17.395,17.395,999.0,CARG +2023-10-06 15:48:00,17.395,17.4,17.39,17.39,994.0,CARG +2023-10-06 15:47:00,17.399,17.399,17.39,17.39,534.0,CARG +2023-10-06 15:46:00,17.39,17.395,17.39,17.39,764.0,CARG +2023-10-06 15:45:00,17.39,17.395,17.39,17.395,828.0,CARG +2023-10-06 15:44:00,17.39,17.39,17.39,17.39,395.0,CARG +2023-10-06 15:42:00,17.415,17.415,17.405,17.405,2502.0,CARG +2023-10-06 15:41:00,17.415,17.415,17.415,17.415,620.0,CARG +2023-10-06 15:40:00,17.42,17.438,17.415,17.415,8326.0,CARG +2023-10-06 15:39:00,17.42,17.42,17.42,17.42,634.0,CARG +2023-10-06 15:38:00,17.42,17.42,17.42,17.42,361.0,CARG +2023-10-06 15:37:00,17.41,17.415,17.41,17.415,1847.0,CARG +2023-10-06 15:36:00,17.395,17.405,17.395,17.405,1582.0,CARG +2023-10-06 15:35:00,17.395,17.395,17.393,17.395,920.0,CARG +2023-10-06 15:34:00,17.395,17.395,17.395,17.395,606.0,CARG +2023-10-06 15:33:00,17.395,17.395,17.39,17.395,1018.0,CARG +2023-10-06 15:32:00,17.405,17.405,17.395,17.4,3600.0,CARG +2023-10-06 15:31:00,17.4,17.41,17.4,17.41,1516.0,CARG +2023-10-06 15:30:00,17.395,17.395,17.395,17.395,392.0,CARG +2023-10-06 15:28:00,17.39,17.4,17.385,17.4,4346.0,CARG +2023-10-06 15:27:00,17.39,17.39,17.385,17.385,2066.0,CARG +2023-10-06 15:26:00,17.395,17.395,17.39,17.395,790.0,CARG +2023-10-06 15:25:00,17.39,17.39,17.39,17.39,2346.0,CARG +2023-10-06 15:24:00,17.39,17.41,17.39,17.395,6904.0,CARG +2023-10-06 15:23:00,17.39,17.39,17.39,17.39,325.0,CARG +2023-10-06 15:22:00,17.385,17.385,17.385,17.385,836.0,CARG +2023-10-06 15:21:00,17.365,17.38,17.365,17.375,4055.0,CARG +2023-10-06 15:19:00,17.36,17.365,17.36,17.365,846.0,CARG +2023-10-06 15:18:00,17.37,17.37,17.37,17.37,571.0,CARG +2023-10-06 15:17:00,17.365,17.365,17.365,17.365,268.0,CARG +2023-10-06 15:16:00,17.365,17.37,17.365,17.37,497.0,CARG +2023-10-06 15:15:00,17.37,17.37,17.365,17.37,857.0,CARG +2023-10-06 15:14:00,17.36,17.36,17.36,17.36,443.0,CARG +2023-10-06 15:11:00,17.38,17.38,17.37,17.37,1899.0,CARG +2023-10-06 15:10:00,17.36,17.375,17.36,17.375,9069.0,CARG +2023-10-06 15:09:00,17.365,17.365,17.365,17.365,308.0,CARG +2023-10-06 15:08:00,17.367,17.37,17.365,17.365,1223.0,CARG +2023-10-06 15:07:00,17.365,17.37,17.365,17.365,570.0,CARG +2023-10-06 15:06:00,17.365,17.37,17.365,17.37,1096.0,CARG +2023-10-06 15:05:00,17.37,17.37,17.37,17.37,1052.0,CARG +2023-10-06 15:03:00,17.37,17.37,17.365,17.37,1332.0,CARG +2023-10-06 15:02:00,17.37,17.37,17.37,17.37,2420.0,CARG +2023-10-06 15:01:00,17.37,17.37,17.37,17.37,908.0,CARG +2023-10-06 15:00:00,17.36,17.37,17.355,17.37,8936.0,CARG +2023-10-06 14:59:00,17.354,17.36,17.354,17.36,3298.0,CARG +2023-10-06 14:54:00,17.36,17.365,17.36,17.36,778.0,CARG +2023-10-06 14:53:00,17.37,17.37,17.362,17.362,2417.0,CARG +2023-10-06 14:52:00,17.39,17.39,17.355,17.365,8007.0,CARG +2023-10-06 14:51:00,17.39,17.39,17.385,17.39,844.0,CARG +2023-10-06 14:50:00,17.39,17.39,17.39,17.39,508.0,CARG +2023-10-06 14:49:00,17.385,17.39,17.385,17.39,562.0,CARG +2023-10-06 14:48:00,17.38,17.385,17.38,17.385,943.0,CARG +2023-10-06 14:47:00,17.37,17.38,17.37,17.38,2636.0,CARG +2023-10-06 14:46:00,17.365,17.37,17.365,17.37,691.0,CARG +2023-10-06 14:43:00,17.365,17.365,17.365,17.365,263.0,CARG +2023-10-06 14:40:00,17.36,17.365,17.36,17.365,745.0,CARG +2023-10-06 14:39:00,17.36,17.36,17.36,17.36,131.0,CARG +2023-10-06 14:38:00,17.36,17.36,17.358,17.358,1638.0,CARG +2023-10-06 14:37:00,17.355,17.355,17.355,17.355,492.0,CARG +2023-10-06 14:36:00,17.36,17.36,17.35,17.36,1508.0,CARG +2023-10-06 14:35:00,17.36,17.36,17.36,17.36,748.0,CARG +2023-10-06 14:34:00,17.35,17.35,17.35,17.35,394.0,CARG +2023-10-06 14:31:00,17.35,17.35,17.345,17.345,1038.0,CARG +2023-10-06 14:30:00,17.355,17.355,17.355,17.355,244.0,CARG +2023-10-06 14:28:00,17.36,17.36,17.35,17.355,2697.0,CARG +2023-10-06 14:27:00,17.35,17.35,17.345,17.35,1494.0,CARG +2023-10-06 14:26:00,17.36,17.36,17.35,17.35,703.0,CARG +2023-10-06 14:24:00,17.37,17.37,17.365,17.365,1114.0,CARG +2023-10-06 14:23:00,17.37,17.375,17.365,17.375,1523.0,CARG +2023-10-06 14:22:00,17.35,17.36,17.345,17.36,1022.0,CARG +2023-10-06 14:21:00,17.33,17.34,17.33,17.34,2761.0,CARG +2023-10-06 14:20:00,17.31,17.325,17.305,17.32,2937.0,CARG +2023-10-06 14:19:00,17.31,17.31,17.31,17.31,571.0,CARG +2023-10-06 14:18:00,17.31,17.31,17.305,17.305,905.0,CARG +2023-10-06 14:17:00,17.32,17.32,17.31,17.31,284.0,CARG +2023-10-06 14:16:00,17.325,17.33,17.32,17.32,802.0,CARG +2023-10-06 14:15:00,17.325,17.325,17.325,17.325,359.0,CARG +2023-10-06 14:14:00,17.32,17.325,17.32,17.325,950.0,CARG +2023-10-06 14:13:00,17.34,17.34,17.32,17.32,1237.0,CARG +2023-10-06 14:12:00,17.34,17.34,17.34,17.34,490.0,CARG +2023-10-06 14:11:00,17.33,17.33,17.325,17.325,449.0,CARG +2023-10-06 14:10:00,17.32,17.32,17.315,17.32,910.0,CARG +2023-10-06 14:09:00,17.32,17.32,17.32,17.32,208.0,CARG +2023-10-06 14:05:00,17.3,17.305,17.3,17.305,1061.0,CARG +2023-10-06 14:04:00,17.31,17.31,17.31,17.31,102.0,CARG +2023-10-06 14:03:00,17.3,17.31,17.3,17.31,669.0,CARG +2023-10-06 14:02:00,17.295,17.3,17.295,17.295,1187.0,CARG +2023-10-06 14:00:00,17.3,17.3,17.285,17.295,3542.0,CARG +2023-10-06 13:58:00,17.31,17.31,17.31,17.31,282.0,CARG +2023-10-06 13:57:00,17.31,17.31,17.31,17.31,205.0,CARG +2023-10-06 13:56:00,17.31,17.31,17.31,17.31,203.0,CARG +2023-10-06 13:55:00,17.3,17.3,17.3,17.3,618.0,CARG +2023-10-06 13:53:00,17.3,17.3,17.3,17.3,112.0,CARG +2023-10-06 13:51:00,17.295,17.3,17.295,17.3,486.0,CARG +2023-10-06 13:49:00,17.29,17.29,17.285,17.29,1136.0,CARG +2023-10-06 13:48:00,17.277,17.279,17.275,17.275,1754.0,CARG +2023-10-06 13:44:00,17.28,17.28,17.275,17.275,2239.0,CARG +2023-10-06 13:43:00,17.289,17.289,17.289,17.289,220.0,CARG +2023-10-06 13:42:00,17.29,17.29,17.285,17.285,836.0,CARG +2023-10-06 13:40:00,17.28,17.31,17.28,17.3,3486.0,CARG +2023-10-06 13:39:00,17.276,17.276,17.276,17.276,945.0,CARG +2023-10-06 13:37:00,17.255,17.27,17.255,17.27,1088.0,CARG +2023-10-06 13:36:00,17.26,17.26,17.26,17.26,1552.0,CARG +2023-10-06 13:35:00,17.275,17.275,17.27,17.27,749.0,CARG +2023-10-06 13:34:00,17.28,17.28,17.275,17.28,1262.0,CARG +2023-10-06 13:33:00,17.28,17.28,17.28,17.28,962.0,CARG +2023-10-06 13:29:00,17.28,17.28,17.275,17.28,774.0,CARG +2023-10-06 13:24:00,17.3,17.3,17.29,17.29,756.0,CARG +2023-10-06 13:23:00,17.32,17.32,17.29,17.29,2674.0,CARG +2023-10-06 13:22:00,17.29,17.31,17.29,17.31,1373.0,CARG +2023-10-06 13:21:00,17.29,17.29,17.29,17.29,164.0,CARG +2023-10-06 13:20:00,17.29,17.29,17.285,17.285,308.0,CARG +2023-10-06 13:19:00,17.29,17.29,17.29,17.29,273.0,CARG +2023-10-06 13:17:00,17.29,17.29,17.285,17.285,633.0,CARG +2023-10-06 13:15:00,17.285,17.285,17.285,17.285,238.0,CARG +2023-10-06 13:14:00,17.28,17.28,17.28,17.28,742.0,CARG +2023-10-06 13:13:00,17.27,17.28,17.27,17.28,1398.0,CARG +2023-10-06 13:12:00,17.26,17.267,17.26,17.268,1018.0,CARG +2023-10-06 13:10:00,17.26,17.26,17.25,17.255,539.0,CARG +2023-10-06 13:07:00,17.26,17.26,17.26,17.26,347.0,CARG +2023-10-06 13:06:00,17.255,17.255,17.255,17.255,411.0,CARG +2023-10-06 13:05:00,17.26,17.26,17.26,17.26,112.0,CARG +2023-10-06 13:04:00,17.26,17.26,17.26,17.26,113.0,CARG +2023-10-06 13:01:00,17.26,17.26,17.255,17.255,739.0,CARG +2023-10-06 13:00:00,17.25,17.26,17.25,17.26,993.0,CARG +2023-10-06 12:59:00,17.25,17.25,17.245,17.245,666.0,CARG +2023-10-06 12:58:00,17.245,17.25,17.245,17.25,1480.0,CARG +2023-10-06 12:57:00,17.245,17.245,17.24,17.24,210.0,CARG +2023-10-06 12:55:00,17.24,17.24,17.24,17.24,103.0,CARG +2023-10-06 12:54:00,17.248,17.247,17.245,17.245,260.0,CARG +2023-10-06 12:51:00,17.255,17.255,17.25,17.25,540.0,CARG +2023-10-06 12:50:00,17.26,17.26,17.26,17.26,117.0,CARG +2023-10-06 12:49:00,17.26,17.26,17.26,17.26,459.0,CARG +2023-10-06 12:45:00,17.26,17.26,17.26,17.26,366.0,CARG +2023-10-06 12:44:00,17.25,17.25,17.245,17.245,922.0,CARG +2023-10-06 12:43:00,17.24,17.25,17.24,17.25,999.0,CARG +2023-10-06 12:42:00,17.24,17.24,17.24,17.24,112.0,CARG +2023-10-06 12:40:00,17.23,17.23,17.23,17.23,421.0,CARG +2023-10-06 12:39:00,17.215,17.22,17.215,17.22,626.0,CARG +2023-10-06 12:38:00,17.22,17.22,17.22,17.22,470.0,CARG +2023-10-06 12:37:00,17.23,17.23,17.22,17.22,618.0,CARG +2023-10-06 12:36:00,17.23,17.23,17.23,17.23,161.0,CARG +2023-10-06 12:35:00,17.24,17.24,17.235,17.235,643.0,CARG +2023-10-06 12:34:00,17.24,17.24,17.235,17.235,708.0,CARG +2023-10-06 12:33:00,17.25,17.25,17.25,17.25,412.0,CARG +2023-10-06 12:32:00,17.25,17.25,17.25,17.25,747.0,CARG +2023-10-06 12:31:00,17.25,17.25,17.25,17.25,406.0,CARG +2023-10-06 12:30:00,17.258,17.257,17.258,17.258,213.0,CARG +2023-10-06 12:28:00,17.26,17.26,17.26,17.26,277.0,CARG +2023-10-06 12:27:00,17.265,17.265,17.26,17.26,311.0,CARG +2023-10-06 12:26:00,17.24,17.24,17.24,17.24,727.0,CARG +2023-10-06 12:25:00,17.23,17.229,17.225,17.225,806.0,CARG +2023-10-06 12:24:00,17.23,17.23,17.23,17.23,148.0,CARG +2023-10-06 12:22:00,17.268,17.268,17.24,17.24,3200.0,CARG +2023-10-06 12:21:00,17.251,17.26,17.245,17.26,963.0,CARG +2023-10-06 12:20:00,17.28,17.28,17.26,17.26,1396.0,CARG +2023-10-06 12:19:00,17.3,17.3,17.3,17.3,277.0,CARG +2023-10-06 12:18:00,17.285,17.29,17.285,17.29,927.0,CARG +2023-10-06 12:17:00,17.285,17.29,17.28,17.29,1344.0,CARG +2023-10-06 12:16:00,17.3,17.3,17.285,17.285,908.0,CARG +2023-10-06 12:14:00,17.305,17.305,17.305,17.305,201.0,CARG +2023-10-06 12:11:00,17.32,17.32,17.305,17.305,6268.0,CARG +2023-10-06 12:10:00,17.31,17.31,17.31,17.31,522.0,CARG +2023-10-06 12:09:00,17.35,17.35,17.32,17.32,1244.0,CARG +2023-10-06 12:08:00,17.34,17.34,17.34,17.34,694.0,CARG +2023-10-06 12:05:00,17.33,17.33,17.33,17.33,333.0,CARG +2023-10-06 12:04:00,17.335,17.338,17.335,17.338,416.0,CARG +2023-10-06 12:03:00,17.33,17.33,17.33,17.33,1177.0,CARG +2023-10-06 12:02:00,17.35,17.35,17.325,17.325,1161.0,CARG +2023-10-06 12:01:00,17.375,17.375,17.36,17.36,1857.0,CARG +2023-10-06 12:00:00,17.34,17.37,17.34,17.36,7194.0,CARG +2023-10-06 11:59:00,17.33,17.33,17.33,17.33,414.0,CARG +2023-10-06 11:58:00,17.33,17.33,17.33,17.33,119.0,CARG +2023-10-06 11:57:00,17.31,17.33,17.31,17.33,1931.0,CARG +2023-10-06 11:55:00,17.31,17.31,17.31,17.31,108.0,CARG +2023-10-06 11:54:00,17.305,17.305,17.305,17.305,396.0,CARG +2023-10-06 11:53:00,17.29,17.31,17.29,17.31,1739.0,CARG +2023-10-06 11:51:00,17.29,17.29,17.289,17.289,435.0,CARG +2023-10-06 11:49:00,17.28,17.3,17.28,17.3,1337.0,CARG +2023-10-06 11:48:00,17.26,17.275,17.26,17.275,838.0,CARG +2023-10-06 11:47:00,17.26,17.26,17.26,17.26,479.0,CARG +2023-10-06 11:45:00,17.27,17.27,17.265,17.27,1441.0,CARG +2023-10-06 11:44:00,17.28,17.28,17.275,17.275,726.0,CARG +2023-10-06 11:43:00,17.275,17.291,17.275,17.29,2144.0,CARG +2023-10-06 11:41:00,17.255,17.27,17.255,17.265,2097.0,CARG +2023-10-06 11:40:00,17.25,17.26,17.25,17.26,719.0,CARG +2023-10-06 11:39:00,17.24,17.24,17.235,17.24,1682.0,CARG +2023-10-06 11:38:00,17.24,17.25,17.24,17.24,1879.0,CARG +2023-10-06 11:35:00,17.235,17.235,17.235,17.235,154.0,CARG +2023-10-06 11:34:00,17.23,17.24,17.23,17.24,476.0,CARG +2023-10-06 11:33:00,17.23,17.23,17.225,17.225,599.0,CARG +2023-10-06 11:32:00,17.21,17.22,17.21,17.22,1171.0,CARG +2023-10-06 11:31:00,17.21,17.21,17.21,17.21,327.0,CARG +2023-10-06 11:30:00,17.185,17.21,17.185,17.21,1214.0,CARG +2023-10-06 11:29:00,17.199,17.199,17.19,17.19,642.0,CARG +2023-10-06 11:28:00,17.2,17.2,17.2,17.2,419.0,CARG +2023-10-06 11:27:00,17.21,17.21,17.195,17.195,4583.0,CARG +2023-10-06 11:26:00,17.21,17.21,17.21,17.21,999.0,CARG +2023-10-06 11:25:00,17.2,17.2,17.2,17.2,500.0,CARG +2023-10-06 11:24:00,17.19,17.195,17.19,17.195,515.0,CARG +2023-10-06 11:23:00,17.19,17.19,17.18,17.18,401.0,CARG +2023-10-06 11:22:00,17.2,17.2,17.185,17.2,1631.0,CARG +2023-10-06 11:20:00,17.18,17.18,17.18,17.18,485.0,CARG +2023-10-06 11:19:00,17.19,17.19,17.19,17.19,1079.0,CARG +2023-10-06 11:18:00,17.21,17.21,17.195,17.195,425.0,CARG +2023-10-06 11:17:00,17.18,17.19,17.18,17.19,837.0,CARG +2023-10-06 11:16:00,17.16,17.16,17.16,17.16,130.0,CARG +2023-10-06 11:15:00,17.15,17.17,17.15,17.165,983.0,CARG +2023-10-06 11:13:00,17.15,17.15,17.14,17.14,828.0,CARG +2023-10-06 11:12:00,17.16,17.16,17.16,17.16,468.0,CARG +2023-10-06 11:11:00,17.18,17.18,17.165,17.165,621.0,CARG +2023-10-06 11:10:00,17.15,17.175,17.15,17.175,1098.0,CARG +2023-10-06 11:09:00,17.16,17.16,17.16,17.16,312.0,CARG +2023-10-06 11:08:00,17.15,17.15,17.15,17.15,397.0,CARG +2023-10-06 11:07:00,17.17,17.17,17.16,17.16,979.0,CARG +2023-10-06 11:06:00,17.19,17.19,17.18,17.18,2100.0,CARG +2023-10-06 11:05:00,17.19,17.19,17.19,17.19,237.0,CARG +2023-10-06 11:04:00,17.18,17.18,17.18,17.18,337.0,CARG +2023-10-06 11:03:00,17.155,17.18,17.155,17.18,1705.0,CARG +2023-10-06 11:00:00,17.14,17.14,17.14,17.14,713.0,CARG +2023-10-06 10:58:00,17.14,17.145,17.135,17.135,586.0,CARG +2023-10-06 10:57:00,17.13,17.13,17.13,17.13,472.0,CARG +2023-10-06 10:56:00,17.13,17.13,17.13,17.13,346.0,CARG +2023-10-06 10:55:00,17.12,17.13,17.115,17.13,937.0,CARG +2023-10-06 10:54:00,17.12,17.12,17.12,17.12,121.0,CARG +2023-10-06 10:52:00,17.125,17.125,17.125,17.125,102.0,CARG +2023-10-06 10:51:00,17.13,17.13,17.13,17.13,929.0,CARG +2023-10-06 10:50:00,17.125,17.125,17.125,17.125,223.0,CARG +2023-10-06 10:49:00,17.13,17.13,17.12,17.12,826.0,CARG +2023-10-06 10:47:00,17.15,17.155,17.14,17.14,1139.0,CARG +2023-10-06 10:46:00,17.16,17.16,17.14,17.14,688.0,CARG +2023-10-06 10:45:00,17.18,17.18,17.165,17.165,750.0,CARG +2023-10-06 10:43:00,17.17,17.17,17.17,17.17,291.0,CARG +2023-10-06 10:42:00,17.17,17.17,17.17,17.17,1273.0,CARG +2023-10-06 10:41:00,17.19,17.19,17.19,17.19,224.0,CARG +2023-10-06 10:39:00,17.19,17.2,17.185,17.185,1658.0,CARG +2023-10-06 10:38:00,17.17,17.18,17.17,17.18,651.0,CARG +2023-10-06 10:37:00,17.18,17.18,17.18,17.18,350.0,CARG +2023-10-06 10:36:00,17.18,17.18,17.175,17.175,1085.0,CARG +2023-10-06 10:35:00,17.17,17.17,17.17,17.17,465.0,CARG +2023-10-06 10:34:00,17.15,17.17,17.15,17.17,1031.0,CARG +2023-10-06 10:33:00,17.15,17.15,17.145,17.145,246.0,CARG +2023-10-06 10:32:00,17.13,17.15,17.13,17.145,1959.0,CARG +2023-10-06 10:31:00,17.125,17.125,17.125,17.125,190.0,CARG +2023-10-06 10:30:00,17.125,17.125,17.125,17.125,216.0,CARG +2023-10-06 10:29:00,17.11,17.13,17.11,17.13,3292.0,CARG +2023-10-06 10:28:00,17.1,17.105,17.1,17.105,559.0,CARG +2023-10-06 10:27:00,17.12,17.12,17.1,17.105,2213.0,CARG +2023-10-06 10:26:00,17.105,17.105,17.105,17.105,279.0,CARG +2023-10-06 10:25:00,17.11,17.11,17.105,17.105,849.0,CARG +2023-10-06 10:24:00,17.09,17.115,17.09,17.115,996.0,CARG +2023-10-06 10:23:00,17.09,17.09,17.075,17.085,1801.0,CARG +2023-10-06 10:22:00,17.09,17.1,17.09,17.095,2947.0,CARG +2023-10-06 10:21:00,17.07,17.085,17.07,17.085,1426.0,CARG +2023-10-06 10:20:00,17.1,17.1,17.06,17.06,1337.0,CARG +2023-10-06 10:19:00,17.12,17.12,17.11,17.11,693.0,CARG +2023-10-06 10:18:00,17.12,17.12,17.12,17.12,826.0,CARG +2023-10-06 10:17:00,17.1,17.12,17.09,17.12,1203.0,CARG +2023-10-06 10:16:00,17.1,17.1,17.1,17.1,708.0,CARG +2023-10-06 10:15:00,17.1,17.11,17.1,17.11,872.0,CARG +2023-10-06 10:14:00,17.115,17.115,17.1,17.1,485.0,CARG +2023-10-06 10:13:00,17.1,17.11,17.1,17.11,918.0,CARG +2023-10-06 10:11:00,17.1,17.1,17.1,17.1,338.0,CARG +2023-10-06 10:10:00,17.1,17.1,17.095,17.095,758.0,CARG +2023-10-06 10:09:00,17.12,17.12,17.1,17.1,1702.0,CARG +2023-10-06 10:07:00,17.12,17.12,17.12,17.12,506.0,CARG +2023-10-06 10:06:00,17.125,17.135,17.125,17.13,781.0,CARG +2023-10-06 10:05:00,17.13,17.13,17.12,17.125,642.0,CARG +2023-10-06 10:04:00,17.1,17.13,17.1,17.13,1226.0,CARG +2023-10-06 10:03:00,17.121,17.121,17.09,17.095,1636.0,CARG +2023-10-06 10:01:00,17.13,17.13,17.13,17.13,362.0,CARG +2023-10-06 10:00:00,17.14,17.14,17.135,17.135,713.0,CARG +2023-10-06 09:59:00,17.13,17.155,17.13,17.15,1278.0,CARG +2023-10-06 09:58:00,17.14,17.14,17.135,17.135,3185.0,CARG +2023-10-06 09:57:00,17.135,17.135,17.135,17.135,143.0,CARG +2023-10-06 09:56:00,17.14,17.14,17.13,17.13,492.0,CARG +2023-10-06 09:54:00,17.145,17.145,17.145,17.145,102.0,CARG +2023-10-06 09:52:00,17.15,17.15,17.15,17.15,422.0,CARG +2023-10-06 09:50:00,17.1,17.12,17.1,17.12,985.0,CARG +2023-10-06 09:49:00,17.13,17.13,17.12,17.12,469.0,CARG +2023-10-06 09:48:00,17.12,17.14,17.12,17.14,885.0,CARG +2023-10-06 09:47:00,17.14,17.14,17.12,17.12,1103.0,CARG +2023-10-06 09:46:00,17.15,17.15,17.14,17.14,1199.0,CARG +2023-10-06 09:45:00,17.075,17.12,17.075,17.12,1058.0,CARG +2023-10-06 09:44:00,17.05,17.06,17.05,17.06,1472.0,CARG +2023-10-06 09:43:00,17.035,17.04,17.035,17.04,494.0,CARG +2023-10-06 09:42:00,17.055,17.055,17.04,17.04,616.0,CARG +2023-10-06 09:41:00,17.045,17.06,17.045,17.06,671.0,CARG +2023-10-06 09:40:00,17.06,17.06,17.04,17.04,958.0,CARG +2023-10-06 09:39:00,17.08,17.08,17.04,17.055,1103.0,CARG +2023-10-06 09:38:00,17.11,17.11,17.09,17.09,1732.0,CARG +2023-10-06 09:37:00,17.11,17.11,17.09,17.1,926.0,CARG +2023-10-06 09:36:00,17.09,17.11,17.09,17.1,1372.0,CARG +2023-10-06 09:35:00,17.08,17.08,17.07,17.08,836.0,CARG +2023-10-06 09:34:00,17.056,17.08,17.056,17.08,325.0,CARG +2023-10-06 09:33:00,17.065,17.065,17.065,17.065,154.0,CARG +2023-10-06 09:31:00,17.04,17.06,17.04,17.06,1361.0,CARG +2023-10-06 09:30:00,17.07,17.07,17.07,17.07,4574.0,CARG +2023-10-06 08:33:00,17.0,17.0,17.0,17.0,300.0,CARG +2023-10-05 16:20:00,17.13,17.13,17.13,17.13,3893.0,CARG +2023-10-05 16:02:00,17.13,17.13,17.13,17.13,2064.0,CARG +2023-10-05 16:01:00,17.13,17.13,17.13,17.13,23188.0,CARG +2023-10-05 16:00:00,17.12,17.13,17.12,17.13,275667.0,CARG +2023-10-05 15:59:00,17.155,17.16,17.12,17.12,20680.0,CARG +2023-10-05 15:58:00,17.155,17.16,17.15,17.155,2581.0,CARG +2023-10-05 15:57:00,17.16,17.16,17.15,17.155,2466.0,CARG +2023-10-05 15:56:00,17.15,17.16,17.145,17.155,5837.0,CARG +2023-10-05 15:55:00,17.155,17.16,17.145,17.145,5458.0,CARG +2023-10-05 15:54:00,17.135,17.165,17.13,17.155,16759.0,CARG +2023-10-05 15:53:00,17.135,17.14,17.135,17.135,702.0,CARG +2023-10-05 15:52:00,17.13,17.135,17.13,17.135,2928.0,CARG +2023-10-05 15:51:00,17.12,17.125,17.11,17.125,7268.0,CARG +2023-10-05 15:50:00,17.13,17.135,17.12,17.125,6095.0,CARG +2023-10-05 15:49:00,17.135,17.135,17.135,17.135,442.0,CARG +2023-10-05 15:48:00,17.13,17.135,17.13,17.135,598.0,CARG +2023-10-05 15:47:00,17.135,17.135,17.135,17.135,1374.0,CARG +2023-10-05 15:46:00,17.155,17.155,17.135,17.135,4660.0,CARG +2023-10-05 15:45:00,17.155,17.16,17.155,17.16,1123.0,CARG +2023-10-05 15:44:00,17.16,17.16,17.155,17.155,1216.0,CARG +2023-10-05 15:43:00,17.155,17.155,17.155,17.155,157.0,CARG +2023-10-05 15:42:00,17.16,17.16,17.155,17.155,506.0,CARG +2023-10-05 15:41:00,17.16,17.16,17.16,17.16,148.0,CARG +2023-10-05 15:40:00,17.16,17.16,17.155,17.155,1099.0,CARG +2023-10-05 15:39:00,17.155,17.16,17.155,17.16,1208.0,CARG +2023-10-05 15:38:00,17.17,17.175,17.155,17.155,2801.0,CARG +2023-10-05 15:37:00,17.165,17.17,17.165,17.17,888.0,CARG +2023-10-05 15:36:00,17.16,17.16,17.16,17.16,967.0,CARG +2023-10-05 15:35:00,17.165,17.165,17.165,17.165,183.0,CARG +2023-10-05 15:34:00,17.16,17.165,17.16,17.165,1941.0,CARG +2023-10-05 15:33:00,17.165,17.165,17.15,17.155,2991.0,CARG +2023-10-05 15:32:00,17.17,17.175,17.165,17.165,1776.0,CARG +2023-10-05 15:31:00,17.17,17.17,17.17,17.17,109.0,CARG +2023-10-05 15:30:00,17.17,17.17,17.17,17.17,728.0,CARG +2023-10-05 15:29:00,17.155,17.165,17.155,17.165,743.0,CARG +2023-10-05 15:28:00,17.16,17.16,17.155,17.16,1966.0,CARG +2023-10-05 15:26:00,17.16,17.16,17.155,17.16,1148.0,CARG +2023-10-05 15:25:00,17.15,17.16,17.15,17.16,1417.0,CARG +2023-10-05 15:24:00,17.14,17.14,17.135,17.14,2742.0,CARG +2023-10-05 15:23:00,17.145,17.145,17.145,17.145,2180.0,CARG +2023-10-05 15:22:00,17.145,17.145,17.145,17.145,142.0,CARG +2023-10-05 15:20:00,17.15,17.15,17.145,17.145,469.0,CARG +2023-10-05 15:19:00,17.14,17.14,17.135,17.135,2365.0,CARG +2023-10-05 15:17:00,17.15,17.15,17.145,17.145,1990.0,CARG +2023-10-05 15:16:00,17.15,17.15,17.145,17.145,353.0,CARG +2023-10-05 15:14:00,17.13,17.14,17.13,17.14,1272.0,CARG +2023-10-05 15:12:00,17.135,17.135,17.135,17.135,515.0,CARG +2023-10-05 15:11:00,17.15,17.15,17.145,17.145,1348.0,CARG +2023-10-05 15:07:00,17.145,17.15,17.145,17.15,1170.0,CARG +2023-10-05 15:06:00,17.17,17.17,17.15,17.16,2223.0,CARG +2023-10-05 15:05:00,17.165,17.17,17.165,17.17,1667.0,CARG +2023-10-05 15:04:00,17.17,17.17,17.165,17.165,753.0,CARG +2023-10-05 15:03:00,17.17,17.18,17.17,17.18,237.0,CARG +2023-10-05 15:02:00,17.2,17.2,17.175,17.18,5390.0,CARG +2023-10-05 15:01:00,17.205,17.205,17.205,17.205,624.0,CARG +2023-10-05 15:00:00,17.21,17.21,17.21,17.21,516.0,CARG +2023-10-05 14:59:00,17.21,17.215,17.205,17.205,5394.0,CARG +2023-10-05 14:57:00,17.205,17.205,17.205,17.205,353.0,CARG +2023-10-05 14:56:00,17.2,17.2,17.2,17.2,1006.0,CARG +2023-10-05 14:55:00,17.21,17.21,17.205,17.205,562.0,CARG +2023-10-05 14:54:00,17.21,17.21,17.21,17.21,225.0,CARG +2023-10-05 14:53:00,17.205,17.205,17.205,17.205,220.0,CARG +2023-10-05 14:52:00,17.205,17.21,17.205,17.21,502.0,CARG +2023-10-05 14:50:00,17.205,17.21,17.205,17.21,1246.0,CARG +2023-10-05 14:49:00,17.21,17.21,17.2,17.2,487.0,CARG +2023-10-05 14:48:00,17.2,17.2,17.2,17.2,1080.0,CARG +2023-10-05 14:46:00,17.2,17.2,17.2,17.2,212.0,CARG +2023-10-05 14:45:00,17.19,17.19,17.19,17.19,482.0,CARG +2023-10-05 14:43:00,17.19,17.19,17.19,17.19,942.0,CARG +2023-10-05 14:41:00,17.195,17.195,17.195,17.195,236.0,CARG +2023-10-05 14:40:00,17.19,17.2,17.19,17.2,219.0,CARG +2023-10-05 14:39:00,17.18,17.195,17.18,17.195,1332.0,CARG +2023-10-05 14:36:00,17.181,17.181,17.18,17.18,1088.0,CARG +2023-10-05 14:35:00,17.19,17.19,17.185,17.19,568.0,CARG +2023-10-05 14:34:00,17.18,17.185,17.18,17.185,550.0,CARG +2023-10-05 14:33:00,17.18,17.18,17.18,17.18,419.0,CARG +2023-10-05 14:32:00,17.16,17.17,17.16,17.17,1130.0,CARG +2023-10-05 14:31:00,17.15,17.16,17.145,17.16,919.0,CARG +2023-10-05 14:30:00,17.135,17.145,17.135,17.145,838.0,CARG +2023-10-05 14:29:00,17.135,17.14,17.13,17.14,699.0,CARG +2023-10-05 14:28:00,17.13,17.13,17.125,17.13,753.0,CARG +2023-10-05 14:25:00,17.13,17.13,17.13,17.13,662.0,CARG +2023-10-05 14:24:00,17.14,17.14,17.14,17.14,173.0,CARG +2023-10-05 14:23:00,17.14,17.14,17.135,17.135,1213.0,CARG +2023-10-05 14:22:00,17.145,17.145,17.145,17.145,177.0,CARG +2023-10-05 14:20:00,17.17,17.17,17.15,17.15,2417.0,CARG +2023-10-05 14:19:00,17.165,17.17,17.165,17.165,2374.0,CARG +2023-10-05 14:18:00,17.17,17.17,17.17,17.17,283.0,CARG +2023-10-05 14:16:00,17.165,17.17,17.165,17.17,354.0,CARG +2023-10-05 14:12:00,17.155,17.16,17.155,17.16,881.0,CARG +2023-10-05 14:11:00,17.16,17.16,17.16,17.16,532.0,CARG +2023-10-05 14:10:00,17.17,17.17,17.17,17.17,773.0,CARG +2023-10-05 14:07:00,17.185,17.185,17.175,17.175,2237.0,CARG +2023-10-05 14:06:00,17.19,17.19,17.19,17.19,1653.0,CARG +2023-10-05 14:04:00,17.2,17.2,17.2,17.2,127.0,CARG +2023-10-05 14:03:00,17.19,17.195,17.19,17.195,703.0,CARG +2023-10-05 14:02:00,17.19,17.19,17.19,17.19,176.0,CARG +2023-10-05 14:01:00,17.19,17.19,17.19,17.19,1693.0,CARG +2023-10-05 14:00:00,17.155,17.18,17.155,17.18,1201.0,CARG +2023-10-05 13:59:00,17.16,17.16,17.16,17.16,441.0,CARG +2023-10-05 13:58:00,17.15,17.15,17.15,17.15,948.0,CARG +2023-10-05 13:54:00,17.16,17.16,17.15,17.15,570.0,CARG +2023-10-05 13:52:00,17.16,17.16,17.155,17.155,223.0,CARG +2023-10-05 13:51:00,17.16,17.159,17.16,17.16,473.0,CARG +2023-10-05 13:49:00,17.16,17.16,17.16,17.16,151.0,CARG +2023-10-05 13:48:00,17.145,17.15,17.145,17.15,902.0,CARG +2023-10-05 13:47:00,17.15,17.15,17.15,17.15,309.0,CARG +2023-10-05 13:45:00,17.15,17.15,17.15,17.15,1020.0,CARG +2023-10-05 13:43:00,17.15,17.15,17.15,17.15,340.0,CARG +2023-10-05 13:42:00,17.15,17.15,17.15,17.15,588.0,CARG +2023-10-05 13:41:00,17.15,17.15,17.135,17.14,2119.0,CARG +2023-10-05 13:40:00,17.15,17.15,17.15,17.15,315.0,CARG +2023-10-05 13:39:00,17.15,17.15,17.15,17.15,314.0,CARG +2023-10-05 13:38:00,17.14,17.15,17.14,17.15,529.0,CARG +2023-10-05 13:37:00,17.132,17.132,17.132,17.132,425.0,CARG +2023-10-05 13:36:00,17.12,17.135,17.12,17.135,766.0,CARG +2023-10-05 13:35:00,17.105,17.115,17.105,17.115,684.0,CARG +2023-10-05 13:34:00,17.1,17.105,17.1,17.105,567.0,CARG +2023-10-05 13:33:00,17.09,17.09,17.085,17.085,1459.0,CARG +2023-10-05 13:32:00,17.09,17.09,17.09,17.09,754.0,CARG +2023-10-05 13:31:00,17.1,17.1,17.095,17.095,1833.0,CARG +2023-10-05 13:30:00,17.11,17.11,17.11,17.11,748.0,CARG +2023-10-05 13:29:00,17.11,17.11,17.11,17.11,278.0,CARG +2023-10-05 13:26:00,17.1,17.1,17.095,17.1,1428.0,CARG +2023-10-05 13:23:00,17.11,17.11,17.11,17.11,1577.0,CARG +2023-10-05 13:22:00,17.11,17.11,17.105,17.11,592.0,CARG +2023-10-05 13:21:00,17.095,17.1,17.095,17.1,557.0,CARG +2023-10-05 13:20:00,17.105,17.104,17.1,17.1,1236.0,CARG +2023-10-05 13:19:00,17.105,17.105,17.105,17.105,293.0,CARG +2023-10-05 13:18:00,17.095,17.1,17.095,17.1,716.0,CARG +2023-10-05 13:17:00,17.065,17.09,17.065,17.09,1871.0,CARG +2023-10-05 13:16:00,17.06,17.065,17.06,17.065,458.0,CARG +2023-10-05 13:15:00,17.065,17.065,17.065,17.065,265.0,CARG +2023-10-05 13:14:00,17.06,17.06,17.06,17.06,172.0,CARG +2023-10-05 13:13:00,17.06,17.065,17.055,17.065,1571.0,CARG +2023-10-05 13:12:00,17.06,17.06,17.06,17.06,340.0,CARG +2023-10-05 13:11:00,17.06,17.06,17.055,17.055,2864.0,CARG +2023-10-05 13:10:00,17.055,17.055,17.055,17.055,308.0,CARG +2023-10-05 13:09:00,17.065,17.065,17.055,17.055,724.0,CARG +2023-10-05 13:08:00,17.08,17.08,17.06,17.06,1390.0,CARG +2023-10-05 13:06:00,17.08,17.08,17.075,17.08,1502.0,CARG +2023-10-05 13:05:00,17.105,17.105,17.085,17.085,2486.0,CARG +2023-10-05 13:04:00,17.105,17.105,17.105,17.105,239.0,CARG +2023-10-05 13:02:00,17.135,17.135,17.11,17.11,2532.0,CARG +2023-10-05 13:01:00,17.14,17.14,17.14,17.14,130.0,CARG +2023-10-05 13:00:00,17.135,17.135,17.135,17.135,124.0,CARG +2023-10-05 12:59:00,17.135,17.14,17.135,17.135,1452.0,CARG +2023-10-05 12:58:00,17.135,17.135,17.135,17.135,100.0,CARG +2023-10-05 12:57:00,17.14,17.14,17.14,17.14,170.0,CARG +2023-10-05 12:56:00,17.135,17.135,17.135,17.135,246.0,CARG +2023-10-05 12:54:00,17.135,17.14,17.135,17.14,351.0,CARG +2023-10-05 12:53:00,17.13,17.13,17.13,17.13,332.0,CARG +2023-10-05 12:50:00,17.13,17.13,17.13,17.13,912.0,CARG +2023-10-05 12:48:00,17.12,17.12,17.12,17.12,113.0,CARG +2023-10-05 12:46:00,17.13,17.13,17.125,17.125,1084.0,CARG +2023-10-05 12:45:00,17.13,17.13,17.12,17.125,1002.0,CARG +2023-10-05 12:44:00,17.125,17.125,17.125,17.125,132.0,CARG +2023-10-05 12:40:00,17.13,17.13,17.115,17.12,2625.0,CARG +2023-10-05 12:38:00,17.135,17.135,17.135,17.135,140.0,CARG +2023-10-05 12:37:00,17.135,17.135,17.135,17.135,248.0,CARG +2023-10-05 12:35:00,17.14,17.14,17.14,17.14,483.0,CARG +2023-10-05 12:34:00,17.13,17.14,17.13,17.14,352.0,CARG +2023-10-05 12:33:00,17.13,17.13,17.13,17.13,551.0,CARG +2023-10-05 12:32:00,17.135,17.14,17.13,17.14,1237.0,CARG +2023-10-05 12:31:00,17.135,17.135,17.135,17.135,217.0,CARG +2023-10-05 12:30:00,17.13,17.13,17.13,17.13,351.0,CARG +2023-10-05 12:28:00,17.12,17.12,17.12,17.12,724.0,CARG +2023-10-05 12:27:00,17.11,17.115,17.11,17.115,621.0,CARG +2023-10-05 12:23:00,17.125,17.125,17.105,17.105,1909.0,CARG +2023-10-05 12:22:00,17.13,17.13,17.125,17.125,294.0,CARG +2023-10-05 12:21:00,17.12,17.13,17.12,17.13,808.0,CARG +2023-10-05 12:19:00,17.12,17.12,17.105,17.115,2864.0,CARG +2023-10-05 12:18:00,17.115,17.115,17.115,17.115,110.0,CARG +2023-10-05 12:16:00,17.13,17.13,17.12,17.12,1552.0,CARG +2023-10-05 12:15:00,17.14,17.14,17.14,17.14,778.0,CARG +2023-10-05 12:14:00,17.14,17.14,17.14,17.14,156.0,CARG +2023-10-05 12:13:00,17.14,17.14,17.14,17.14,220.0,CARG +2023-10-05 12:11:00,17.115,17.13,17.115,17.13,1202.0,CARG +2023-10-05 12:08:00,17.115,17.115,17.115,17.115,179.0,CARG +2023-10-05 12:06:00,17.11,17.11,17.11,17.11,259.0,CARG +2023-10-05 12:04:00,17.11,17.11,17.11,17.11,345.0,CARG +2023-10-05 12:03:00,17.12,17.12,17.12,17.12,423.0,CARG +2023-10-05 12:02:00,17.12,17.12,17.12,17.12,240.0,CARG +2023-10-05 12:01:00,17.125,17.13,17.12,17.12,1529.0,CARG +2023-10-05 12:00:00,17.11,17.115,17.11,17.115,561.0,CARG +2023-10-05 11:59:00,17.12,17.12,17.105,17.105,1465.0,CARG +2023-10-05 11:57:00,17.13,17.13,17.13,17.13,874.0,CARG +2023-10-05 11:56:00,17.14,17.14,17.14,17.14,277.0,CARG +2023-10-05 11:53:00,17.13,17.14,17.13,17.13,2357.0,CARG +2023-10-05 11:51:00,17.12,17.12,17.12,17.12,177.0,CARG +2023-10-05 11:50:00,17.12,17.12,17.115,17.12,677.0,CARG +2023-10-05 11:49:00,17.12,17.125,17.12,17.125,1184.0,CARG +2023-10-05 11:48:00,17.12,17.12,17.12,17.12,251.0,CARG +2023-10-05 11:47:00,17.115,17.115,17.115,17.115,380.0,CARG +2023-10-05 11:45:00,17.09,17.09,17.09,17.09,1224.0,CARG +2023-10-05 11:44:00,17.1,17.1,17.1,17.1,409.0,CARG +2023-10-05 11:43:00,17.1,17.1,17.1,17.1,925.0,CARG +2023-10-05 11:41:00,17.1,17.1,17.1,17.1,335.0,CARG +2023-10-05 11:40:00,17.09,17.09,17.09,17.09,1015.0,CARG +2023-10-05 11:38:00,17.09,17.09,17.08,17.085,976.0,CARG +2023-10-05 11:37:00,17.1,17.1,17.1,17.1,498.0,CARG +2023-10-05 11:36:00,17.1,17.11,17.1,17.11,915.0,CARG +2023-10-05 11:35:00,17.07,17.08,17.07,17.08,1602.0,CARG +2023-10-05 11:34:00,17.06,17.06,17.06,17.06,410.0,CARG +2023-10-05 11:31:00,17.06,17.06,17.055,17.06,1328.0,CARG +2023-10-05 11:30:00,17.065,17.07,17.065,17.065,474.0,CARG +2023-10-05 11:29:00,17.07,17.07,17.065,17.07,654.0,CARG +2023-10-05 11:26:00,17.07,17.07,17.07,17.07,339.0,CARG +2023-10-05 11:25:00,17.07,17.07,17.07,17.07,156.0,CARG +2023-10-05 11:24:00,17.05,17.07,17.05,17.07,8686.0,CARG +2023-10-05 11:22:00,17.05,17.05,17.05,17.05,440.0,CARG +2023-10-05 11:21:00,17.04,17.04,17.04,17.04,140.0,CARG +2023-10-05 11:20:00,17.045,17.05,17.045,17.045,2936.0,CARG +2023-10-05 11:19:00,17.04,17.04,17.035,17.04,2286.0,CARG +2023-10-05 11:17:00,17.045,17.045,17.045,17.045,311.0,CARG +2023-10-05 11:14:00,17.055,17.06,17.045,17.045,4132.0,CARG +2023-10-05 11:13:00,17.055,17.055,17.055,17.055,127.0,CARG +2023-10-05 11:11:00,17.06,17.06,17.045,17.045,2879.0,CARG +2023-10-05 11:10:00,17.06,17.06,17.06,17.06,144.0,CARG +2023-10-05 11:09:00,17.06,17.06,17.04,17.04,595.0,CARG +2023-10-05 11:08:00,17.05,17.055,17.045,17.055,1089.0,CARG +2023-10-05 11:05:00,17.025,17.04,17.025,17.04,2320.0,CARG +2023-10-05 11:04:00,17.035,17.035,17.03,17.03,1061.0,CARG +2023-10-05 11:03:00,17.04,17.04,17.04,17.04,526.0,CARG +2023-10-05 11:02:00,17.055,17.055,17.055,17.055,182.0,CARG +2023-10-05 11:01:00,17.03,17.055,17.025,17.055,3871.0,CARG +2023-10-05 11:00:00,17.04,17.04,17.04,17.04,566.0,CARG +2023-10-05 10:59:00,17.04,17.04,17.035,17.04,472.0,CARG +2023-10-05 10:58:00,17.045,17.045,17.04,17.04,886.0,CARG +2023-10-05 10:55:00,17.035,17.04,17.03,17.04,1101.0,CARG +2023-10-05 10:54:00,17.03,17.03,17.03,17.03,1032.0,CARG +2023-10-05 10:53:00,17.04,17.04,17.04,17.04,295.0,CARG +2023-10-05 10:52:00,17.044,17.044,17.044,17.044,135.0,CARG +2023-10-05 10:51:00,17.06,17.06,17.04,17.04,1584.0,CARG +2023-10-05 10:50:00,17.038,17.04,17.038,17.04,894.0,CARG +2023-10-05 10:49:00,17.035,17.035,17.035,17.035,632.0,CARG +2023-10-05 10:48:00,17.04,17.04,17.03,17.035,991.0,CARG +2023-10-05 10:47:00,17.045,17.045,17.03,17.03,1369.0,CARG +2023-10-05 10:46:00,17.04,17.04,17.04,17.04,354.0,CARG +2023-10-05 10:45:00,17.025,17.035,17.025,17.035,274.0,CARG +2023-10-05 10:44:00,17.03,17.03,17.03,17.03,139.0,CARG +2023-10-05 10:42:00,17.02,17.02,17.02,17.02,322.0,CARG +2023-10-05 10:41:00,17.02,17.02,17.02,17.02,425.0,CARG +2023-10-05 10:40:00,17.01,17.01,17.01,17.01,975.0,CARG +2023-10-05 10:38:00,17.03,17.03,17.02,17.02,874.0,CARG +2023-10-05 10:37:00,17.05,17.05,17.04,17.04,1462.0,CARG +2023-10-05 10:36:00,17.06,17.06,17.035,17.035,1468.0,CARG +2023-10-05 10:35:00,17.09,17.09,17.06,17.06,1854.0,CARG +2023-10-05 10:34:00,17.095,17.095,17.095,17.095,248.0,CARG +2023-10-05 10:33:00,17.1,17.1,17.1,17.1,255.0,CARG +2023-10-05 10:32:00,17.1,17.1,17.06,17.07,1868.0,CARG +2023-10-05 10:31:00,17.105,17.105,17.105,17.105,289.0,CARG +2023-10-05 10:30:00,17.1,17.1,17.1,17.1,941.0,CARG +2023-10-05 10:29:00,17.09,17.1,17.09,17.1,1551.0,CARG +2023-10-05 10:28:00,17.1,17.1,17.095,17.1,666.0,CARG +2023-10-05 10:27:00,17.08,17.09,17.08,17.09,488.0,CARG +2023-10-05 10:26:00,17.065,17.07,17.065,17.07,285.0,CARG +2023-10-05 10:25:00,17.05,17.05,17.05,17.05,783.0,CARG +2023-10-05 10:24:00,17.045,17.045,17.04,17.04,2341.0,CARG +2023-10-05 10:23:00,17.07,17.07,17.05,17.05,1103.0,CARG +2023-10-05 10:22:00,17.085,17.085,17.07,17.075,840.0,CARG +2023-10-05 10:21:00,17.095,17.095,17.09,17.09,984.0,CARG +2023-10-05 10:20:00,17.09,17.09,17.09,17.09,841.0,CARG +2023-10-05 10:19:00,17.09,17.09,17.085,17.085,1157.0,CARG +2023-10-05 10:17:00,17.078,17.08,17.078,17.08,4239.0,CARG +2023-10-05 10:16:00,17.1,17.11,17.08,17.08,1854.0,CARG +2023-10-05 10:15:00,17.1,17.1,17.085,17.095,1024.0,CARG +2023-10-05 10:12:00,17.11,17.11,17.1,17.1,532.0,CARG +2023-10-05 10:11:00,17.11,17.11,17.11,17.11,593.0,CARG +2023-10-05 10:10:00,17.11,17.11,17.105,17.105,521.0,CARG +2023-10-05 10:09:00,17.14,17.14,17.13,17.13,339.0,CARG +2023-10-05 10:08:00,17.12,17.13,17.12,17.125,1136.0,CARG +2023-10-05 10:07:00,17.135,17.135,17.13,17.13,897.0,CARG +2023-10-05 10:06:00,17.135,17.135,17.135,17.135,170.0,CARG +2023-10-05 10:05:00,17.12,17.13,17.12,17.13,857.0,CARG +2023-10-05 10:03:00,17.11,17.11,17.11,17.11,455.0,CARG +2023-10-05 10:02:00,17.1,17.1,17.1,17.1,276.0,CARG +2023-10-05 10:01:00,17.14,17.14,17.11,17.11,704.0,CARG +2023-10-05 10:00:00,17.14,17.15,17.13,17.15,1588.0,CARG +2023-10-05 09:59:00,17.145,17.145,17.145,17.145,131.0,CARG +2023-10-05 09:58:00,17.17,17.17,17.16,17.16,394.0,CARG +2023-10-05 09:57:00,17.18,17.18,17.14,17.16,2130.0,CARG +2023-10-05 09:56:00,17.18,17.18,17.18,17.18,116.0,CARG +2023-10-05 09:54:00,17.165,17.17,17.165,17.17,762.0,CARG +2023-10-05 09:53:00,17.16,17.16,17.155,17.16,2039.0,CARG +2023-10-05 09:52:00,17.17,17.17,17.17,17.17,258.0,CARG +2023-10-05 09:51:00,17.18,17.18,17.18,17.18,1433.0,CARG +2023-10-05 09:50:00,17.18,17.18,17.18,17.18,345.0,CARG +2023-10-05 09:48:00,17.16,17.16,17.15,17.16,398.0,CARG +2023-10-05 09:47:00,17.165,17.17,17.14,17.16,1989.0,CARG +2023-10-05 09:46:00,17.15,17.16,17.14,17.16,1337.0,CARG +2023-10-05 09:45:00,17.19,17.19,17.17,17.17,617.0,CARG +2023-10-05 09:44:00,17.2,17.2,17.2,17.2,728.0,CARG +2023-10-05 09:43:00,17.2,17.2,17.2,17.2,418.0,CARG +2023-10-05 09:42:00,17.22,17.22,17.19,17.195,3737.0,CARG +2023-10-05 09:41:00,17.24,17.24,17.22,17.22,1146.0,CARG +2023-10-05 09:40:00,17.25,17.25,17.24,17.24,614.0,CARG +2023-10-05 09:39:00,17.26,17.26,17.26,17.26,353.0,CARG +2023-10-05 09:38:00,17.24,17.24,17.23,17.23,853.0,CARG +2023-10-05 09:37:00,17.27,17.27,17.26,17.26,944.0,CARG +2023-10-05 09:36:00,17.27,17.3,17.27,17.27,1357.0,CARG +2023-10-05 09:35:00,17.24,17.27,17.24,17.27,658.0,CARG +2023-10-05 09:33:00,17.25,17.25,17.22,17.22,1226.0,CARG +2023-10-05 09:30:00,17.22,17.22,17.22,17.22,2244.0,CARG +2023-10-05 08:26:00,17.07,17.07,17.07,17.07,5.0,CARG +2023-10-04 17:28:00,17.32,17.32,17.32,17.32,1.0,CARG +2023-10-04 17:25:00,17.32,17.32,17.32,17.32,5.0,CARG +2023-10-04 16:57:00,17.32,17.32,17.32,17.32,100.0,CARG +2023-10-04 16:56:00,17.31,17.31,17.31,17.31,700.0,CARG +2023-10-04 16:20:00,17.29,17.29,17.29,17.29,1.0,CARG +2023-10-04 16:19:00,17.31,17.31,17.31,17.31,725.0,CARG +2023-10-04 16:11:00,17.31,17.31,17.31,17.31,1408.0,CARG +2023-10-04 16:06:00,17.3,17.3,17.3,17.3,500.0,CARG +2023-10-04 16:02:00,17.29,17.29,17.29,17.29,463.0,CARG +2023-10-04 16:01:00,17.29,17.29,17.29,17.29,14475.0,CARG +2023-10-04 16:00:00,17.285,17.29,17.285,17.29,166648.0,CARG +2023-10-04 15:59:00,17.3,17.3,17.285,17.285,12000.0,CARG +2023-10-04 15:58:00,17.3,17.3,17.29,17.3,4442.0,CARG +2023-10-04 15:57:00,17.3,17.3,17.29,17.295,4134.0,CARG +2023-10-04 15:56:00,17.296,17.3,17.295,17.295,4827.0,CARG +2023-10-04 15:55:00,17.285,17.3,17.28,17.3,5885.0,CARG +2023-10-04 15:54:00,17.285,17.29,17.285,17.285,1473.0,CARG +2023-10-04 15:53:00,17.285,17.285,17.275,17.28,2497.0,CARG +2023-10-04 15:52:00,17.31,17.31,17.28,17.28,5862.0,CARG +2023-10-04 15:51:00,17.29,17.31,17.285,17.305,4430.0,CARG +2023-10-04 15:50:00,17.29,17.29,17.275,17.285,4928.0,CARG +2023-10-04 15:49:00,17.3,17.3,17.295,17.295,1552.0,CARG +2023-10-04 15:48:00,17.305,17.305,17.3,17.3,2597.0,CARG +2023-10-04 15:47:00,17.3,17.31,17.295,17.305,2122.0,CARG +2023-10-04 15:46:00,17.285,17.3,17.285,17.295,2134.0,CARG +2023-10-04 15:45:00,17.29,17.293,17.285,17.285,1140.0,CARG +2023-10-04 15:44:00,17.305,17.305,17.285,17.29,3054.0,CARG +2023-10-04 15:43:00,17.31,17.31,17.305,17.31,1079.0,CARG +2023-10-04 15:42:00,17.31,17.31,17.305,17.31,3709.0,CARG +2023-10-04 15:40:00,17.314,17.32,17.313,17.315,728.0,CARG +2023-10-04 15:39:00,17.31,17.32,17.31,17.315,2137.0,CARG +2023-10-04 15:38:00,17.315,17.315,17.31,17.31,1938.0,CARG +2023-10-04 15:37:00,17.32,17.32,17.315,17.315,422.0,CARG +2023-10-04 15:36:00,17.31,17.31,17.305,17.31,1744.0,CARG +2023-10-04 15:35:00,17.305,17.32,17.305,17.315,2151.0,CARG +2023-10-04 15:34:00,17.325,17.325,17.305,17.31,3289.0,CARG +2023-10-04 15:33:00,17.325,17.33,17.325,17.33,383.0,CARG +2023-10-04 15:32:00,17.31,17.32,17.31,17.32,2156.0,CARG +2023-10-04 15:31:00,17.29,17.29,17.29,17.29,1123.0,CARG +2023-10-04 15:30:00,17.29,17.295,17.285,17.29,4487.0,CARG +2023-10-04 15:29:00,17.285,17.285,17.28,17.28,598.0,CARG +2023-10-04 15:28:00,17.29,17.29,17.29,17.29,368.0,CARG +2023-10-04 15:27:00,17.29,17.29,17.29,17.29,752.0,CARG +2023-10-04 15:26:00,17.29,17.3,17.285,17.295,4687.0,CARG +2023-10-04 15:25:00,17.295,17.3,17.29,17.29,1744.0,CARG +2023-10-04 15:24:00,17.29,17.29,17.29,17.29,892.0,CARG +2023-10-04 15:23:00,17.29,17.29,17.285,17.29,707.0,CARG +2023-10-04 15:22:00,17.285,17.285,17.285,17.285,403.0,CARG +2023-10-04 15:21:00,17.275,17.28,17.275,17.28,840.0,CARG +2023-10-04 15:20:00,17.28,17.28,17.275,17.28,3682.0,CARG +2023-10-04 15:19:00,17.28,17.28,17.27,17.28,2079.0,CARG +2023-10-04 15:18:00,17.29,17.29,17.29,17.29,1031.0,CARG +2023-10-04 15:17:00,17.285,17.29,17.28,17.285,1280.0,CARG +2023-10-04 15:16:00,17.275,17.285,17.275,17.285,717.0,CARG +2023-10-04 15:15:00,17.275,17.275,17.275,17.275,413.0,CARG +2023-10-04 15:14:00,17.26,17.28,17.26,17.28,950.0,CARG +2023-10-04 15:13:00,17.255,17.255,17.245,17.25,2502.0,CARG +2023-10-04 15:12:00,17.245,17.255,17.245,17.255,1748.0,CARG +2023-10-04 15:11:00,17.245,17.255,17.245,17.245,2483.0,CARG +2023-10-04 15:10:00,17.235,17.245,17.235,17.24,1746.0,CARG +2023-10-04 15:09:00,17.235,17.235,17.235,17.235,484.0,CARG +2023-10-04 15:07:00,17.215,17.24,17.215,17.24,3567.0,CARG +2023-10-04 15:06:00,17.215,17.22,17.215,17.22,477.0,CARG +2023-10-04 15:05:00,17.23,17.23,17.215,17.215,1455.0,CARG +2023-10-04 15:04:00,17.235,17.235,17.235,17.235,268.0,CARG +2023-10-04 15:02:00,17.255,17.255,17.235,17.235,2795.0,CARG +2023-10-04 15:01:00,17.245,17.26,17.245,17.26,1275.0,CARG +2023-10-04 15:00:00,17.24,17.24,17.235,17.24,662.0,CARG +2023-10-04 14:59:00,17.235,17.24,17.235,17.24,1073.0,CARG +2023-10-04 14:58:00,17.24,17.24,17.235,17.24,808.0,CARG +2023-10-04 14:57:00,17.22,17.225,17.22,17.225,453.0,CARG +2023-10-04 14:56:00,17.22,17.22,17.22,17.22,941.0,CARG +2023-10-04 14:55:00,17.215,17.215,17.215,17.215,520.0,CARG +2023-10-04 14:52:00,17.22,17.22,17.215,17.215,953.0,CARG +2023-10-04 14:51:00,17.215,17.23,17.215,17.23,1372.0,CARG +2023-10-04 14:50:00,17.22,17.22,17.215,17.22,725.0,CARG +2023-10-04 14:49:00,17.23,17.23,17.23,17.23,1649.0,CARG +2023-10-04 14:48:00,17.23,17.24,17.23,17.24,435.0,CARG +2023-10-04 14:47:00,17.23,17.23,17.225,17.23,613.0,CARG +2023-10-04 14:46:00,17.22,17.22,17.22,17.22,505.0,CARG +2023-10-04 14:44:00,17.22,17.22,17.215,17.215,506.0,CARG +2023-10-04 14:43:00,17.205,17.21,17.205,17.21,902.0,CARG +2023-10-04 14:42:00,17.21,17.21,17.205,17.205,1882.0,CARG +2023-10-04 14:41:00,17.205,17.205,17.205,17.205,203.0,CARG +2023-10-04 14:40:00,17.205,17.21,17.205,17.21,341.0,CARG +2023-10-04 14:39:00,17.21,17.21,17.205,17.205,213.0,CARG +2023-10-04 14:38:00,17.205,17.205,17.2,17.205,302.0,CARG +2023-10-04 14:35:00,17.2,17.2,17.195,17.195,488.0,CARG +2023-10-04 14:34:00,17.2,17.205,17.195,17.205,1478.0,CARG +2023-10-04 14:33:00,17.205,17.205,17.205,17.205,210.0,CARG +2023-10-04 14:32:00,17.205,17.205,17.205,17.205,206.0,CARG +2023-10-04 14:31:00,17.205,17.21,17.205,17.205,351.0,CARG +2023-10-04 14:30:00,17.2,17.205,17.2,17.205,726.0,CARG +2023-10-04 14:29:00,17.195,17.195,17.195,17.195,828.0,CARG +2023-10-04 14:27:00,17.185,17.19,17.185,17.19,490.0,CARG +2023-10-04 14:25:00,17.175,17.19,17.175,17.19,1238.0,CARG +2023-10-04 14:24:00,17.21,17.21,17.18,17.18,2167.0,CARG +2023-10-04 14:23:00,17.215,17.215,17.215,17.215,500.0,CARG +2023-10-04 14:22:00,17.23,17.23,17.22,17.22,1747.0,CARG +2023-10-04 14:21:00,17.23,17.23,17.225,17.23,2642.0,CARG +2023-10-04 14:20:00,17.235,17.235,17.235,17.235,273.0,CARG +2023-10-04 14:19:00,17.235,17.235,17.235,17.235,827.0,CARG +2023-10-04 14:18:00,17.225,17.23,17.225,17.23,792.0,CARG +2023-10-04 14:16:00,17.235,17.235,17.225,17.225,1134.0,CARG +2023-10-04 14:15:00,17.225,17.235,17.225,17.235,671.0,CARG +2023-10-04 14:14:00,17.225,17.225,17.225,17.225,501.0,CARG +2023-10-04 14:13:00,17.22,17.22,17.22,17.22,257.0,CARG +2023-10-04 14:11:00,17.211,17.211,17.211,17.211,128.0,CARG +2023-10-04 14:10:00,17.21,17.21,17.205,17.21,713.0,CARG +2023-10-04 14:09:00,17.21,17.21,17.2,17.2,1905.0,CARG +2023-10-04 14:08:00,17.2,17.21,17.2,17.21,1287.0,CARG +2023-10-04 14:07:00,17.21,17.21,17.21,17.21,817.0,CARG +2023-10-04 14:06:00,17.23,17.23,17.215,17.215,1171.0,CARG +2023-10-04 14:05:00,17.235,17.24,17.235,17.235,730.0,CARG +2023-10-04 14:04:00,17.235,17.235,17.235,17.235,243.0,CARG +2023-10-04 14:02:00,17.23,17.24,17.23,17.24,1599.0,CARG +2023-10-04 14:01:00,17.22,17.22,17.215,17.22,1804.0,CARG +2023-10-04 14:00:00,17.225,17.225,17.225,17.225,204.0,CARG +2023-10-04 13:59:00,17.22,17.23,17.215,17.23,1092.0,CARG +2023-10-04 13:58:00,17.23,17.235,17.225,17.225,842.0,CARG +2023-10-04 13:56:00,17.225,17.23,17.225,17.23,530.0,CARG +2023-10-04 13:55:00,17.225,17.225,17.225,17.225,127.0,CARG +2023-10-04 13:54:00,17.225,17.225,17.225,17.225,431.0,CARG +2023-10-04 13:53:00,17.23,17.23,17.215,17.22,1668.0,CARG +2023-10-04 13:52:00,17.24,17.24,17.24,17.24,389.0,CARG +2023-10-04 13:51:00,17.245,17.245,17.24,17.24,1206.0,CARG +2023-10-04 13:50:00,17.255,17.255,17.245,17.245,960.0,CARG +2023-10-04 13:49:00,17.245,17.255,17.245,17.255,935.0,CARG +2023-10-04 13:48:00,17.245,17.245,17.245,17.245,507.0,CARG +2023-10-04 13:47:00,17.23,17.25,17.23,17.25,1456.0,CARG +2023-10-04 13:46:00,17.225,17.225,17.225,17.225,326.0,CARG +2023-10-04 13:45:00,17.225,17.225,17.225,17.225,208.0,CARG +2023-10-04 13:44:00,17.215,17.22,17.215,17.22,424.0,CARG +2023-10-04 13:43:00,17.21,17.215,17.21,17.215,532.0,CARG +2023-10-04 13:42:00,17.22,17.22,17.22,17.22,216.0,CARG +2023-10-04 13:41:00,17.2,17.2,17.2,17.2,732.0,CARG +2023-10-04 13:40:00,17.2,17.205,17.19,17.19,1547.0,CARG +2023-10-04 13:39:00,17.185,17.19,17.185,17.19,839.0,CARG +2023-10-04 13:38:00,17.19,17.19,17.19,17.19,839.0,CARG +2023-10-04 13:36:00,17.195,17.195,17.185,17.195,1364.0,CARG +2023-10-04 13:35:00,17.19,17.21,17.19,17.2,1977.0,CARG +2023-10-04 13:34:00,17.185,17.185,17.185,17.185,116.0,CARG +2023-10-04 13:33:00,17.16,17.18,17.16,17.175,2052.0,CARG +2023-10-04 13:32:00,17.155,17.16,17.155,17.155,642.0,CARG +2023-10-04 13:30:00,17.17,17.17,17.155,17.165,2397.0,CARG +2023-10-04 13:29:00,17.175,17.175,17.175,17.175,121.0,CARG +2023-10-04 13:28:00,17.175,17.175,17.175,17.175,114.0,CARG +2023-10-04 13:26:00,17.185,17.185,17.185,17.185,105.0,CARG +2023-10-04 13:25:00,17.19,17.19,17.185,17.185,515.0,CARG +2023-10-04 13:24:00,17.19,17.19,17.19,17.19,106.0,CARG +2023-10-04 13:23:00,17.19,17.19,17.19,17.19,400.0,CARG +2023-10-04 13:22:00,17.225,17.225,17.195,17.195,2105.0,CARG +2023-10-04 13:21:00,17.226,17.226,17.22,17.22,796.0,CARG +2023-10-04 13:20:00,17.225,17.225,17.225,17.225,267.0,CARG +2023-10-04 13:19:00,17.27,17.27,17.21,17.22,15006.0,CARG +2023-10-04 13:17:00,17.265,17.27,17.265,17.27,808.0,CARG +2023-10-04 13:16:00,17.255,17.265,17.255,17.265,1035.0,CARG +2023-10-04 13:14:00,17.26,17.26,17.26,17.26,609.0,CARG +2023-10-04 13:13:00,17.261,17.27,17.261,17.265,957.0,CARG +2023-10-04 13:11:00,17.255,17.255,17.255,17.255,209.0,CARG +2023-10-04 13:10:00,17.26,17.26,17.255,17.255,931.0,CARG +2023-10-04 13:09:00,17.25,17.26,17.25,17.26,905.0,CARG +2023-10-04 13:08:00,17.25,17.25,17.245,17.245,1345.0,CARG +2023-10-04 13:07:00,17.25,17.255,17.25,17.255,690.0,CARG +2023-10-04 13:06:00,17.25,17.25,17.245,17.245,357.0,CARG +2023-10-04 13:05:00,17.24,17.24,17.24,17.24,374.0,CARG +2023-10-04 13:04:00,17.245,17.245,17.24,17.24,1439.0,CARG +2023-10-04 13:03:00,17.26,17.26,17.25,17.25,1046.0,CARG +2023-10-04 13:00:00,17.255,17.255,17.255,17.255,242.0,CARG +2023-10-04 12:59:00,17.25,17.25,17.25,17.25,1065.0,CARG +2023-10-04 12:58:00,17.245,17.248,17.245,17.245,1259.0,CARG +2023-10-04 12:57:00,17.245,17.245,17.245,17.245,1009.0,CARG +2023-10-04 12:56:00,17.25,17.25,17.24,17.245,1601.0,CARG +2023-10-04 12:53:00,17.26,17.26,17.26,17.26,621.0,CARG +2023-10-04 12:52:00,17.27,17.27,17.27,17.27,664.0,CARG +2023-10-04 12:50:00,17.26,17.26,17.255,17.26,1203.0,CARG +2023-10-04 12:48:00,17.26,17.27,17.26,17.265,1647.0,CARG +2023-10-04 12:47:00,17.25,17.26,17.25,17.26,1268.0,CARG +2023-10-04 12:46:00,17.24,17.24,17.24,17.24,248.0,CARG +2023-10-04 12:45:00,17.23,17.235,17.23,17.235,202.0,CARG +2023-10-04 12:44:00,17.24,17.24,17.235,17.235,650.0,CARG +2023-10-04 12:43:00,17.25,17.25,17.25,17.25,261.0,CARG +2023-10-04 12:42:00,17.25,17.25,17.25,17.25,1427.0,CARG +2023-10-04 12:40:00,17.26,17.26,17.245,17.245,1262.0,CARG +2023-10-04 12:39:00,17.27,17.27,17.27,17.27,344.0,CARG +2023-10-04 12:38:00,17.26,17.27,17.26,17.27,567.0,CARG +2023-10-04 12:37:00,17.26,17.26,17.255,17.26,1004.0,CARG +2023-10-04 12:36:00,17.27,17.27,17.25,17.26,1854.0,CARG +2023-10-04 12:35:00,17.275,17.275,17.275,17.275,205.0,CARG +2023-10-04 12:34:00,17.265,17.27,17.265,17.27,1075.0,CARG +2023-10-04 12:33:00,17.27,17.27,17.27,17.27,793.0,CARG +2023-10-04 12:32:00,17.27,17.27,17.27,17.27,392.0,CARG +2023-10-04 12:31:00,17.25,17.26,17.25,17.26,515.0,CARG +2023-10-04 12:30:00,17.265,17.27,17.25,17.25,1588.0,CARG +2023-10-04 12:29:00,17.255,17.265,17.255,17.265,452.0,CARG +2023-10-04 12:28:00,17.255,17.255,17.255,17.255,540.0,CARG +2023-10-04 12:27:00,17.27,17.27,17.25,17.25,1425.0,CARG +2023-10-04 12:26:00,17.265,17.27,17.265,17.27,890.0,CARG +2023-10-04 12:25:00,17.255,17.255,17.255,17.255,325.0,CARG +2023-10-04 12:24:00,17.255,17.255,17.255,17.255,247.0,CARG +2023-10-04 12:23:00,17.27,17.27,17.255,17.255,1281.0,CARG +2023-10-04 12:22:00,17.275,17.275,17.265,17.271,3377.0,CARG +2023-10-04 12:21:00,17.27,17.28,17.27,17.28,430.0,CARG +2023-10-04 12:20:00,17.275,17.28,17.275,17.275,516.0,CARG +2023-10-04 12:19:00,17.27,17.27,17.27,17.27,560.0,CARG +2023-10-04 12:18:00,17.275,17.275,17.275,17.275,163.0,CARG +2023-10-04 12:17:00,17.28,17.28,17.275,17.275,786.0,CARG +2023-10-04 12:16:00,17.275,17.28,17.275,17.28,264.0,CARG +2023-10-04 12:15:00,17.271,17.271,17.271,17.271,408.0,CARG +2023-10-04 12:14:00,17.275,17.275,17.275,17.275,208.0,CARG +2023-10-04 12:13:00,17.28,17.28,17.275,17.28,898.0,CARG +2023-10-04 12:11:00,17.28,17.28,17.275,17.28,964.0,CARG +2023-10-04 12:10:00,17.265,17.28,17.265,17.28,2092.0,CARG +2023-10-04 12:09:00,17.26,17.26,17.26,17.26,320.0,CARG +2023-10-04 12:08:00,17.28,17.28,17.26,17.26,1577.0,CARG +2023-10-04 12:07:00,17.3,17.3,17.28,17.28,1136.0,CARG +2023-10-04 12:05:00,17.28,17.28,17.28,17.28,437.0,CARG +2023-10-04 12:04:00,17.29,17.295,17.285,17.29,1752.0,CARG +2023-10-04 12:03:00,17.31,17.31,17.295,17.295,1017.0,CARG +2023-10-04 12:01:00,17.325,17.325,17.32,17.32,897.0,CARG +2023-10-04 12:00:00,17.31,17.32,17.3,17.32,1235.0,CARG +2023-10-04 11:59:00,17.31,17.31,17.3,17.31,2565.0,CARG +2023-10-04 11:58:00,17.3,17.3,17.295,17.3,538.0,CARG +2023-10-04 11:57:00,17.29,17.295,17.29,17.295,456.0,CARG +2023-10-04 11:56:00,17.29,17.29,17.29,17.29,1298.0,CARG +2023-10-04 11:55:00,17.285,17.288,17.275,17.275,894.0,CARG +2023-10-04 11:52:00,17.28,17.28,17.28,17.28,357.0,CARG +2023-10-04 11:51:00,17.26,17.26,17.26,17.26,996.0,CARG +2023-10-04 11:50:00,17.26,17.26,17.25,17.25,1286.0,CARG +2023-10-04 11:49:00,17.295,17.295,17.27,17.27,2003.0,CARG +2023-10-04 11:48:00,17.299,17.3,17.29,17.29,3682.0,CARG +2023-10-04 11:47:00,17.26,17.29,17.26,17.29,1543.0,CARG +2023-10-04 11:46:00,17.235,17.255,17.235,17.255,717.0,CARG +2023-10-04 11:44:00,17.225,17.23,17.225,17.23,338.0,CARG +2023-10-04 11:43:00,17.225,17.225,17.221,17.221,422.0,CARG +2023-10-04 11:42:00,17.23,17.23,17.225,17.225,212.0,CARG +2023-10-04 11:41:00,17.235,17.235,17.22,17.22,1109.0,CARG +2023-10-04 11:40:00,17.245,17.245,17.24,17.24,1201.0,CARG +2023-10-04 11:39:00,17.238,17.24,17.23,17.24,936.0,CARG +2023-10-04 11:38:00,17.22,17.22,17.22,17.22,823.0,CARG +2023-10-04 11:37:00,17.205,17.215,17.205,17.215,1120.0,CARG +2023-10-04 11:36:00,17.205,17.205,17.205,17.205,249.0,CARG +2023-10-04 11:35:00,17.21,17.21,17.195,17.21,531.0,CARG +2023-10-04 11:34:00,17.21,17.21,17.205,17.205,343.0,CARG +2023-10-04 11:33:00,17.19,17.195,17.185,17.195,1495.0,CARG +2023-10-04 11:32:00,17.19,17.19,17.19,17.19,104.0,CARG +2023-10-04 11:31:00,17.19,17.19,17.185,17.185,389.0,CARG +2023-10-04 11:30:00,17.185,17.185,17.18,17.18,1241.0,CARG +2023-10-04 11:29:00,17.185,17.185,17.185,17.185,192.0,CARG +2023-10-04 11:28:00,17.185,17.185,17.18,17.18,220.0,CARG +2023-10-04 11:26:00,17.19,17.19,17.185,17.185,704.0,CARG +2023-10-04 11:25:00,17.18,17.19,17.175,17.19,528.0,CARG +2023-10-04 11:24:00,17.17,17.17,17.17,17.17,460.0,CARG +2023-10-04 11:23:00,17.15,17.17,17.15,17.17,777.0,CARG +2023-10-04 11:22:00,17.175,17.175,17.155,17.155,3982.0,CARG +2023-10-04 11:21:00,17.19,17.19,17.185,17.185,960.0,CARG +2023-10-04 11:20:00,17.195,17.2,17.19,17.19,1685.0,CARG +2023-10-04 11:19:00,17.2,17.2,17.19,17.2,794.0,CARG +2023-10-04 11:18:00,17.2,17.2,17.195,17.2,637.0,CARG +2023-10-04 11:17:00,17.195,17.21,17.195,17.205,476.0,CARG +2023-10-04 11:16:00,17.205,17.205,17.195,17.2,1267.0,CARG +2023-10-04 11:15:00,17.19,17.2,17.19,17.2,736.0,CARG +2023-10-04 11:13:00,17.2,17.2,17.19,17.19,999.0,CARG +2023-10-04 11:12:00,17.205,17.205,17.205,17.205,3070.0,CARG +2023-10-04 11:11:00,17.195,17.2,17.195,17.2,389.0,CARG +2023-10-04 11:10:00,17.185,17.195,17.18,17.195,1524.0,CARG +2023-10-04 11:09:00,17.215,17.215,17.19,17.19,3513.0,CARG +2023-10-04 11:08:00,17.19,17.21,17.19,17.21,676.0,CARG +2023-10-04 11:07:00,17.17,17.185,17.17,17.185,1425.0,CARG +2023-10-04 11:06:00,17.15,17.165,17.15,17.165,552.0,CARG +2023-10-04 11:05:00,17.15,17.15,17.145,17.145,962.0,CARG +2023-10-04 11:04:00,17.14,17.159,17.14,17.159,598.0,CARG +2023-10-04 11:03:00,17.13,17.14,17.13,17.14,532.0,CARG +2023-10-04 11:02:00,17.125,17.125,17.115,17.115,695.0,CARG +2023-10-04 11:01:00,17.115,17.13,17.115,17.13,716.0,CARG +2023-10-04 11:00:00,17.12,17.12,17.115,17.115,708.0,CARG +2023-10-04 10:59:00,17.125,17.125,17.12,17.12,329.0,CARG +2023-10-04 10:57:00,17.125,17.125,17.125,17.125,441.0,CARG +2023-10-04 10:56:00,17.125,17.135,17.125,17.135,1551.0,CARG +2023-10-04 10:55:00,17.125,17.125,17.125,17.125,325.0,CARG +2023-10-04 10:54:00,17.125,17.125,17.125,17.125,233.0,CARG +2023-10-04 10:53:00,17.125,17.13,17.125,17.125,2079.0,CARG +2023-10-04 10:51:00,17.125,17.14,17.125,17.135,906.0,CARG +2023-10-04 10:50:00,17.105,17.12,17.105,17.12,430.0,CARG +2023-10-04 10:49:00,17.14,17.14,17.11,17.11,1716.0,CARG +2023-10-04 10:48:00,17.14,17.14,17.135,17.135,223.0,CARG +2023-10-04 10:47:00,17.15,17.15,17.135,17.135,944.0,CARG +2023-10-04 10:46:00,17.16,17.16,17.145,17.145,722.0,CARG +2023-10-04 10:45:00,17.18,17.18,17.17,17.17,1013.0,CARG +2023-10-04 10:44:00,17.175,17.175,17.175,17.175,360.0,CARG +2023-10-04 10:43:00,17.175,17.175,17.16,17.16,1082.0,CARG +2023-10-04 10:42:00,17.18,17.18,17.18,17.18,788.0,CARG +2023-10-04 10:41:00,17.161,17.18,17.161,17.18,956.0,CARG +2023-10-04 10:40:00,17.165,17.17,17.165,17.165,1122.0,CARG +2023-10-04 10:39:00,17.135,17.145,17.135,17.145,7363.0,CARG +2023-10-04 10:38:00,17.14,17.14,17.14,17.14,369.0,CARG +2023-10-04 10:37:00,17.14,17.15,17.14,17.15,527.0,CARG +2023-10-04 10:36:00,17.125,17.14,17.125,17.14,889.0,CARG +2023-10-04 10:35:00,17.12,17.12,17.12,17.12,186.0,CARG +2023-10-04 10:34:00,17.12,17.12,17.115,17.115,1084.0,CARG +2023-10-04 10:33:00,17.095,17.11,17.095,17.11,1866.0,CARG +2023-10-04 10:32:00,17.085,17.09,17.085,17.09,623.0,CARG +2023-10-04 10:31:00,17.096,17.096,17.09,17.09,875.0,CARG +2023-10-04 10:30:00,17.06,17.07,17.06,17.07,875.0,CARG +2023-10-04 10:29:00,17.04,17.04,17.04,17.04,130.0,CARG +2023-10-04 10:28:00,17.05,17.05,17.05,17.05,367.0,CARG +2023-10-04 10:27:00,17.065,17.08,17.065,17.07,1257.0,CARG +2023-10-04 10:26:00,17.05,17.07,17.05,17.065,857.0,CARG +2023-10-04 10:25:00,17.04,17.045,17.04,17.045,748.0,CARG +2023-10-04 10:24:00,17.035,17.035,17.03,17.035,508.0,CARG +2023-10-04 10:23:00,17.055,17.07,17.05,17.05,1689.0,CARG +2023-10-04 10:22:00,17.08,17.08,17.055,17.055,1827.0,CARG +2023-10-04 10:21:00,17.09,17.09,17.09,17.09,233.0,CARG +2023-10-04 10:20:00,17.08,17.08,17.08,17.08,155.0,CARG +2023-10-04 10:19:00,17.1,17.1,17.08,17.08,2054.0,CARG +2023-10-04 10:18:00,17.1,17.1,17.1,17.1,318.0,CARG +2023-10-04 10:17:00,17.08,17.08,17.08,17.08,268.0,CARG +2023-10-04 10:16:00,17.08,17.095,17.075,17.085,1752.0,CARG +2023-10-04 10:15:00,17.09,17.09,17.08,17.08,673.0,CARG +2023-10-04 10:14:00,17.095,17.1,17.09,17.095,1305.0,CARG +2023-10-04 10:13:00,17.1,17.1,17.1,17.1,463.0,CARG +2023-10-04 10:12:00,17.08,17.09,17.08,17.08,1554.0,CARG +2023-10-04 10:11:00,17.07,17.07,17.07,17.07,521.0,CARG +2023-10-04 10:10:00,17.055,17.055,17.055,17.055,335.0,CARG +2023-10-04 10:09:00,17.03,17.065,17.03,17.065,2330.0,CARG +2023-10-04 10:08:00,17.055,17.055,17.02,17.02,867.0,CARG +2023-10-04 10:07:00,17.09,17.09,17.05,17.05,1112.0,CARG +2023-10-04 10:06:00,17.06,17.09,17.06,17.09,1423.0,CARG +2023-10-04 10:05:00,17.085,17.085,17.07,17.07,531.0,CARG +2023-10-04 10:04:00,17.1,17.11,17.09,17.09,2809.0,CARG +2023-10-04 10:03:00,17.07,17.08,17.07,17.08,629.0,CARG +2023-10-04 10:02:00,17.09,17.1,17.065,17.065,2105.0,CARG +2023-10-04 10:01:00,17.103,17.103,17.09,17.09,1139.0,CARG +2023-10-04 10:00:00,17.1,17.11,17.1,17.1,723.0,CARG +2023-10-04 09:59:00,17.1,17.11,17.1,17.1,927.0,CARG +2023-10-04 09:58:00,17.1,17.1,17.1,17.1,237.0,CARG +2023-10-04 09:57:00,17.095,17.095,17.095,17.095,182.0,CARG +2023-10-04 09:55:00,17.11,17.11,17.095,17.095,1297.0,CARG +2023-10-04 09:54:00,17.11,17.11,17.105,17.11,1115.0,CARG +2023-10-04 09:53:00,17.08,17.08,17.08,17.08,583.0,CARG +2023-10-04 09:52:00,17.075,17.075,17.075,17.075,638.0,CARG +2023-10-04 09:51:00,17.075,17.08,17.075,17.08,1825.0,CARG +2023-10-04 09:50:00,17.095,17.1,17.09,17.09,1124.0,CARG +2023-10-04 09:49:00,17.13,17.13,17.11,17.11,2380.0,CARG +2023-10-04 09:48:00,17.12,17.13,17.115,17.12,1421.0,CARG +2023-10-04 09:47:00,17.125,17.13,17.1,17.115,3457.0,CARG +2023-10-04 09:46:00,17.115,17.12,17.105,17.12,980.0,CARG +2023-10-04 09:45:00,17.13,17.14,17.13,17.13,2006.0,CARG +2023-10-04 09:44:00,17.11,17.11,17.105,17.11,1004.0,CARG +2023-10-04 09:43:00,17.125,17.125,17.09,17.105,1392.0,CARG +2023-10-04 09:42:00,17.13,17.13,17.13,17.13,502.0,CARG +2023-10-04 09:41:00,17.13,17.13,17.13,17.13,308.0,CARG +2023-10-04 09:40:00,17.18,17.18,17.125,17.125,1945.0,CARG +2023-10-04 09:39:00,17.16,17.19,17.155,17.165,9647.0,CARG +2023-10-04 09:38:00,17.14,17.15,17.14,17.15,552.0,CARG +2023-10-04 09:37:00,17.13,17.13,17.13,17.13,452.0,CARG +2023-10-04 09:36:00,17.11,17.13,17.1,17.13,1903.0,CARG +2023-10-04 09:34:00,17.1,17.114,17.07,17.08,1471.0,CARG +2023-10-04 09:32:00,17.015,17.09,17.015,17.09,1317.0,CARG +2023-10-04 09:31:00,16.99,17.015,16.99,17.015,835.0,CARG +2023-10-04 09:30:00,16.99,17.03,16.93,17.02,7404.0,CARG +2023-10-03 16:51:00,17.01,17.01,17.01,17.01,67618.0,CARG +2023-10-03 16:02:00,17.01,17.25,17.01,17.01,2491.0,CARG +2023-10-03 16:01:00,17.01,17.01,17.01,17.01,9493.0,CARG +2023-10-03 16:00:00,17.015,17.015,17.01,17.01,192128.0,CARG +2023-10-03 15:59:00,17.005,17.02,17.0,17.015,20380.0,CARG +2023-10-03 15:58:00,17.0,17.005,16.99,17.005,12435.0,CARG +2023-10-03 15:57:00,17.0,17.0,16.99,17.0,4895.0,CARG +2023-10-03 15:56:00,16.985,17.0,16.985,16.995,11947.0,CARG +2023-10-03 15:55:00,16.99,17.0,16.985,16.985,6454.0,CARG +2023-10-03 15:54:00,16.99,17.0,16.985,16.995,26556.0,CARG +2023-10-03 15:53:00,17.0,17.0,16.98,16.985,10115.0,CARG +2023-10-03 15:52:00,17.0,17.0,16.995,16.995,1549.0,CARG +2023-10-03 15:51:00,16.995,17.0,16.99,16.995,2049.0,CARG +2023-10-03 15:50:00,16.97,17.0,16.955,16.995,11147.0,CARG +2023-10-03 15:49:00,16.97,16.98,16.965,16.98,4117.0,CARG +2023-10-03 15:48:00,16.975,16.98,16.965,16.965,3644.0,CARG +2023-10-03 15:47:00,16.98,16.98,16.975,16.975,1079.0,CARG +2023-10-03 15:46:00,16.955,16.98,16.955,16.98,5533.0,CARG +2023-10-03 15:45:00,16.96,16.96,16.955,16.955,1860.0,CARG +2023-10-03 15:44:00,16.97,16.98,16.965,16.965,8259.0,CARG +2023-10-03 15:43:00,16.95,16.97,16.945,16.97,5872.0,CARG +2023-10-03 15:42:00,16.96,16.96,16.945,16.945,4437.0,CARG +2023-10-03 15:41:00,16.955,16.96,16.955,16.955,1279.0,CARG +2023-10-03 15:40:00,16.955,16.96,16.95,16.955,2636.0,CARG +2023-10-03 15:39:00,16.95,16.95,16.945,16.945,3518.0,CARG +2023-10-03 15:38:00,16.96,16.96,16.95,16.96,8881.0,CARG +2023-10-03 15:37:00,16.965,16.965,16.965,16.965,945.0,CARG +2023-10-03 15:36:00,16.96,16.965,16.96,16.965,1542.0,CARG +2023-10-03 15:35:00,16.94,16.95,16.935,16.95,5147.0,CARG +2023-10-03 15:34:00,16.94,16.94,16.935,16.935,3965.0,CARG +2023-10-03 15:33:00,16.935,16.95,16.935,16.935,6241.0,CARG +2023-10-03 15:32:00,16.93,16.94,16.925,16.94,6990.0,CARG +2023-10-03 15:31:00,16.93,16.93,16.925,16.925,2063.0,CARG +2023-10-03 15:30:00,16.95,16.951,16.93,16.935,5191.0,CARG +2023-10-03 15:29:00,16.95,16.95,16.945,16.945,1616.0,CARG +2023-10-03 15:28:00,16.94,16.945,16.935,16.94,5268.0,CARG +2023-10-03 15:27:00,16.94,16.94,16.94,16.94,272.0,CARG +2023-10-03 15:25:00,16.97,16.97,16.94,16.94,3304.0,CARG +2023-10-03 15:24:00,16.965,16.975,16.965,16.975,2843.0,CARG +2023-10-03 15:23:00,16.975,16.975,16.965,16.965,2225.0,CARG +2023-10-03 15:22:00,16.97,16.97,16.965,16.97,6730.0,CARG +2023-10-03 15:21:00,16.975,16.975,16.97,16.97,1238.0,CARG +2023-10-03 15:20:00,16.99,16.99,16.975,16.975,3281.0,CARG +2023-10-03 15:19:00,16.965,16.99,16.965,16.99,4103.0,CARG +2023-10-03 15:18:00,16.965,16.965,16.965,16.965,1382.0,CARG +2023-10-03 15:17:00,16.97,16.975,16.96,16.96,3467.0,CARG +2023-10-03 15:16:00,16.96,16.96,16.955,16.96,1108.0,CARG +2023-10-03 15:15:00,16.965,16.965,16.955,16.955,2280.0,CARG +2023-10-03 15:14:00,16.97,16.97,16.96,16.965,2544.0,CARG +2023-10-03 15:13:00,16.975,16.975,16.975,16.975,431.0,CARG +2023-10-03 15:12:00,16.98,16.985,16.97,16.97,2523.0,CARG +2023-10-03 15:11:00,16.965,16.97,16.965,16.97,2490.0,CARG +2023-10-03 15:09:00,16.965,16.965,16.955,16.965,4514.0,CARG +2023-10-03 15:08:00,16.98,16.98,16.96,16.965,3259.0,CARG +2023-10-03 15:07:00,16.97,16.975,16.965,16.97,4895.0,CARG +2023-10-03 15:06:00,16.97,16.97,16.965,16.97,2034.0,CARG +2023-10-03 15:05:00,16.98,16.98,16.97,16.97,3632.0,CARG +2023-10-03 15:03:00,16.98,16.98,16.975,16.975,1649.0,CARG +2023-10-03 15:02:00,16.97,16.99,16.965,16.985,3446.0,CARG +2023-10-03 15:01:00,16.975,16.98,16.965,16.965,3395.0,CARG +2023-10-03 15:00:00,16.98,16.985,16.975,16.975,3546.0,CARG +2023-10-03 14:58:00,17.0,17.0,16.98,16.98,5131.0,CARG +2023-10-03 14:57:00,17.0,17.0,16.995,17.0,1369.0,CARG +2023-10-03 14:56:00,17.0,17.005,17.0,17.0,1610.0,CARG +2023-10-03 14:55:00,17.0,17.0,17.0,17.0,231.0,CARG +2023-10-03 14:54:00,16.985,17.0,16.985,17.0,2035.0,CARG +2023-10-03 14:53:00,16.985,16.985,16.975,16.975,3685.0,CARG +2023-10-03 14:52:00,17.01,17.01,16.99,16.99,3049.0,CARG +2023-10-03 14:51:00,17.0,17.01,16.995,17.01,3258.0,CARG +2023-10-03 14:50:00,16.995,16.995,16.995,16.995,620.0,CARG +2023-10-03 14:49:00,16.99,17.0,16.99,16.995,4612.0,CARG +2023-10-03 14:48:00,16.991,16.991,16.991,16.991,867.0,CARG +2023-10-03 14:47:00,16.995,16.995,16.995,16.995,859.0,CARG +2023-10-03 14:46:00,16.995,16.995,16.995,16.995,399.0,CARG +2023-10-03 14:45:00,16.995,16.995,16.995,16.995,477.0,CARG +2023-10-03 14:44:00,16.995,17.0,16.995,16.995,3599.0,CARG +2023-10-03 14:43:00,16.985,17.0,16.985,16.995,5906.0,CARG +2023-10-03 14:42:00,16.985,16.99,16.985,16.99,1073.0,CARG +2023-10-03 14:41:00,16.985,16.99,16.985,16.985,1053.0,CARG +2023-10-03 14:40:00,16.99,16.99,16.985,16.985,2231.0,CARG +2023-10-03 14:39:00,16.975,16.99,16.975,16.985,3489.0,CARG +2023-10-03 14:38:00,16.975,16.975,16.975,16.975,799.0,CARG +2023-10-03 14:37:00,16.965,16.975,16.965,16.975,1768.0,CARG +2023-10-03 14:36:00,16.98,16.98,16.97,16.97,2068.0,CARG +2023-10-03 14:35:00,16.975,16.98,16.975,16.975,6985.0,CARG +2023-10-03 14:34:00,16.965,16.975,16.965,16.975,2395.0,CARG +2023-10-03 14:33:00,16.96,16.965,16.955,16.965,3163.0,CARG +2023-10-03 14:32:00,16.971,16.98,16.955,16.955,15570.0,CARG +2023-10-03 14:31:00,16.97,16.97,16.965,16.97,1266.0,CARG +2023-10-03 14:30:00,16.965,16.965,16.965,16.965,485.0,CARG +2023-10-03 14:29:00,16.97,16.97,16.965,16.97,1801.0,CARG +2023-10-03 14:28:00,16.98,16.98,16.97,16.97,1931.0,CARG +2023-10-03 14:27:00,16.98,16.99,16.975,16.99,2766.0,CARG +2023-10-03 14:26:00,16.985,16.985,16.98,16.98,1068.0,CARG +2023-10-03 14:25:00,16.97,16.99,16.97,16.985,2585.0,CARG +2023-10-03 14:24:00,16.97,16.97,16.965,16.965,3893.0,CARG +2023-10-03 14:23:00,16.965,16.965,16.965,16.965,863.0,CARG +2023-10-03 14:22:00,16.962,16.965,16.962,16.965,1038.0,CARG +2023-10-03 14:21:00,16.97,16.97,16.965,16.965,939.0,CARG +2023-10-03 14:20:00,16.965,16.965,16.965,16.965,700.0,CARG +2023-10-03 14:19:00,16.96,16.965,16.95,16.965,3928.0,CARG +2023-10-03 14:18:00,16.96,16.96,16.955,16.96,1794.0,CARG +2023-10-03 14:17:00,16.965,16.965,16.965,16.965,622.0,CARG +2023-10-03 14:16:00,16.96,16.96,16.955,16.96,1022.0,CARG +2023-10-03 14:15:00,16.985,16.985,16.965,16.965,2028.0,CARG +2023-10-03 14:14:00,16.99,16.99,16.99,16.99,445.0,CARG +2023-10-03 14:13:00,16.99,16.99,16.985,16.988,2858.0,CARG +2023-10-03 14:11:00,16.99,16.99,16.98,16.985,2154.0,CARG +2023-10-03 14:10:00,16.98,16.99,16.98,16.99,1054.0,CARG +2023-10-03 14:09:00,16.975,16.975,16.975,16.975,1231.0,CARG +2023-10-03 14:08:00,16.97,16.975,16.97,16.975,563.0,CARG +2023-10-03 14:07:00,16.98,16.98,16.98,16.98,866.0,CARG +2023-10-03 14:06:00,16.98,16.99,16.98,16.985,2431.0,CARG +2023-10-03 14:04:00,16.985,16.985,16.985,16.985,506.0,CARG +2023-10-03 14:03:00,16.975,16.99,16.975,16.99,2072.0,CARG +2023-10-03 14:02:00,16.975,16.98,16.975,16.98,371.0,CARG +2023-10-03 14:01:00,16.98,16.98,16.98,16.98,1388.0,CARG +2023-10-03 14:00:00,16.99,16.99,16.985,16.985,1981.0,CARG +2023-10-03 13:58:00,16.99,16.99,16.985,16.985,1447.0,CARG +2023-10-03 13:57:00,17.0,17.0,17.0,17.0,179.0,CARG +2023-10-03 13:56:00,16.99,16.99,16.99,16.99,1447.0,CARG +2023-10-03 13:55:00,17.005,17.005,17.0,17.0,1202.0,CARG +2023-10-03 13:54:00,17.01,17.01,17.01,17.01,279.0,CARG +2023-10-03 13:53:00,17.0,17.005,16.995,17.005,1541.0,CARG +2023-10-03 13:52:00,16.99,16.99,16.99,16.99,1449.0,CARG +2023-10-03 13:51:00,17.0,17.0,17.0,17.0,1103.0,CARG +2023-10-03 13:50:00,17.01,17.01,17.0,17.0,2677.0,CARG +2023-10-03 13:49:00,17.01,17.01,17.0,17.005,4026.0,CARG +2023-10-03 13:48:00,17.01,17.01,17.0,17.005,2874.0,CARG +2023-10-03 13:47:00,17.005,17.005,17.005,17.005,658.0,CARG +2023-10-03 13:46:00,17.01,17.01,17.0,17.0,1932.0,CARG +2023-10-03 13:45:00,17.03,17.03,17.02,17.02,2409.0,CARG +2023-10-03 13:44:00,17.04,17.04,17.035,17.035,1611.0,CARG +2023-10-03 13:43:00,17.055,17.055,17.05,17.05,1098.0,CARG +2023-10-03 13:41:00,17.04,17.05,17.04,17.05,1142.0,CARG +2023-10-03 13:40:00,17.049,17.049,17.045,17.045,659.0,CARG +2023-10-03 13:39:00,17.045,17.05,17.04,17.04,2391.0,CARG +2023-10-03 13:38:00,17.03,17.04,17.03,17.04,882.0,CARG +2023-10-03 13:36:00,17.04,17.04,17.035,17.035,454.0,CARG +2023-10-03 13:35:00,17.065,17.065,17.04,17.04,3449.0,CARG +2023-10-03 13:34:00,17.065,17.07,17.06,17.07,559.0,CARG +2023-10-03 13:33:00,17.07,17.07,17.061,17.061,554.0,CARG +2023-10-03 13:32:00,17.08,17.08,17.07,17.07,773.0,CARG +2023-10-03 13:31:00,17.07,17.08,17.065,17.07,1933.0,CARG +2023-10-03 13:30:00,17.07,17.07,17.07,17.07,667.0,CARG +2023-10-03 13:29:00,17.07,17.08,17.07,17.075,1566.0,CARG +2023-10-03 13:28:00,17.07,17.07,17.06,17.06,1018.0,CARG +2023-10-03 13:27:00,17.085,17.085,17.08,17.08,626.0,CARG +2023-10-03 13:26:00,17.09,17.09,17.085,17.085,1508.0,CARG +2023-10-03 13:25:00,17.1,17.1,17.1,17.1,904.0,CARG +2023-10-03 13:24:00,17.1,17.11,17.1,17.11,500.0,CARG +2023-10-03 13:22:00,17.103,17.11,17.103,17.11,752.0,CARG +2023-10-03 13:21:00,17.1,17.1,17.09,17.1,3506.0,CARG +2023-10-03 13:20:00,17.11,17.11,17.11,17.11,485.0,CARG +2023-10-03 13:19:00,17.12,17.12,17.11,17.115,3792.0,CARG +2023-10-03 13:18:00,17.14,17.14,17.13,17.13,1564.0,CARG +2023-10-03 13:17:00,17.15,17.15,17.145,17.145,372.0,CARG +2023-10-03 13:16:00,17.16,17.16,17.14,17.14,2239.0,CARG +2023-10-03 13:15:00,17.163,17.163,17.163,17.163,255.0,CARG +2023-10-03 13:14:00,17.165,17.165,17.16,17.16,599.0,CARG +2023-10-03 13:13:00,17.16,17.16,17.16,17.16,328.0,CARG +2023-10-03 13:12:00,17.13,17.14,17.13,17.14,1277.0,CARG +2023-10-03 13:11:00,17.138,17.138,17.135,17.135,516.0,CARG +2023-10-03 13:10:00,17.135,17.135,17.13,17.13,406.0,CARG +2023-10-03 13:09:00,17.14,17.14,17.14,17.14,855.0,CARG +2023-10-03 13:07:00,17.16,17.16,17.14,17.14,1976.0,CARG +2023-10-03 13:06:00,17.17,17.17,17.165,17.165,1655.0,CARG +2023-10-03 13:05:00,17.175,17.175,17.175,17.175,116.0,CARG +2023-10-03 13:04:00,17.17,17.175,17.17,17.175,765.0,CARG +2023-10-03 13:03:00,17.17,17.17,17.16,17.165,2404.0,CARG +2023-10-03 13:02:00,17.185,17.185,17.18,17.18,693.0,CARG +2023-10-03 13:01:00,17.18,17.18,17.18,17.18,164.0,CARG +2023-10-03 13:00:00,17.14,17.19,17.14,17.18,3527.0,CARG +2023-10-03 12:59:00,17.14,17.14,17.14,17.14,357.0,CARG +2023-10-03 12:58:00,17.15,17.15,17.15,17.15,381.0,CARG +2023-10-03 12:57:00,17.135,17.15,17.135,17.15,2489.0,CARG +2023-10-03 12:55:00,17.12,17.13,17.11,17.13,4248.0,CARG +2023-10-03 12:54:00,17.12,17.125,17.12,17.125,322.0,CARG +2023-10-03 12:53:00,17.12,17.125,17.12,17.12,615.0,CARG +2023-10-03 12:52:00,17.13,17.13,17.125,17.125,1046.0,CARG +2023-10-03 12:51:00,17.14,17.14,17.135,17.135,1992.0,CARG +2023-10-03 12:50:00,17.135,17.135,17.135,17.135,349.0,CARG +2023-10-03 12:49:00,17.135,17.135,17.135,17.135,596.0,CARG +2023-10-03 12:48:00,17.135,17.14,17.13,17.14,1086.0,CARG +2023-10-03 12:47:00,17.14,17.14,17.13,17.135,1032.0,CARG +2023-10-03 12:46:00,17.145,17.145,17.145,17.145,935.0,CARG +2023-10-03 12:45:00,17.14,17.14,17.135,17.14,652.0,CARG +2023-10-03 12:44:00,17.141,17.141,17.14,17.14,328.0,CARG +2023-10-03 12:43:00,17.141,17.15,17.141,17.145,495.0,CARG +2023-10-03 12:42:00,17.16,17.16,17.145,17.145,1975.0,CARG +2023-10-03 12:41:00,17.16,17.162,17.155,17.162,1039.0,CARG +2023-10-03 12:40:00,17.135,17.15,17.135,17.15,2995.0,CARG +2023-10-03 12:39:00,17.13,17.135,17.13,17.135,371.0,CARG +2023-10-03 12:38:00,17.135,17.14,17.13,17.135,3689.0,CARG +2023-10-03 12:37:00,17.13,17.145,17.13,17.14,2652.0,CARG +2023-10-03 12:36:00,17.135,17.135,17.125,17.125,913.0,CARG +2023-10-03 12:35:00,17.14,17.145,17.135,17.135,1276.0,CARG +2023-10-03 12:34:00,17.151,17.151,17.145,17.145,1527.0,CARG +2023-10-03 12:33:00,17.155,17.16,17.155,17.155,1643.0,CARG +2023-10-03 12:32:00,17.17,17.17,17.155,17.16,1988.0,CARG +2023-10-03 12:30:00,17.165,17.17,17.165,17.17,1184.0,CARG +2023-10-03 12:29:00,17.17,17.17,17.17,17.17,459.0,CARG +2023-10-03 12:28:00,17.16,17.17,17.16,17.16,2576.0,CARG +2023-10-03 12:27:00,17.16,17.16,17.16,17.16,1535.0,CARG +2023-10-03 12:25:00,17.16,17.16,17.16,17.16,424.0,CARG +2023-10-03 12:24:00,17.16,17.17,17.16,17.17,657.0,CARG +2023-10-03 12:23:00,17.151,17.16,17.151,17.16,733.0,CARG +2023-10-03 12:22:00,17.16,17.16,17.145,17.15,2259.0,CARG +2023-10-03 12:21:00,17.161,17.161,17.161,17.161,200.0,CARG +2023-10-03 12:20:00,17.17,17.17,17.165,17.165,519.0,CARG +2023-10-03 12:19:00,17.16,17.16,17.155,17.16,551.0,CARG +2023-10-03 12:18:00,17.165,17.165,17.155,17.155,1346.0,CARG +2023-10-03 12:17:00,17.17,17.17,17.165,17.17,2493.0,CARG +2023-10-03 12:16:00,17.17,17.17,17.165,17.17,1078.0,CARG +2023-10-03 12:15:00,17.175,17.175,17.175,17.175,107.0,CARG +2023-10-03 12:14:00,17.185,17.19,17.175,17.18,5793.0,CARG +2023-10-03 12:13:00,17.19,17.19,17.19,17.19,470.0,CARG +2023-10-03 12:12:00,17.18,17.18,17.18,17.18,404.0,CARG +2023-10-03 12:11:00,17.185,17.185,17.175,17.175,640.0,CARG +2023-10-03 12:10:00,17.16,17.18,17.16,17.18,1473.0,CARG +2023-10-03 12:09:00,17.18,17.18,17.17,17.17,722.0,CARG +2023-10-03 12:08:00,17.205,17.205,17.19,17.19,1711.0,CARG +2023-10-03 12:07:00,17.195,17.195,17.195,17.195,712.0,CARG +2023-10-03 12:06:00,17.195,17.23,17.195,17.195,14808.0,CARG +2023-10-03 12:05:00,17.195,17.195,17.195,17.195,279.0,CARG +2023-10-03 12:04:00,17.18,17.2,17.175,17.195,2610.0,CARG +2023-10-03 12:02:00,17.175,17.18,17.175,17.175,1317.0,CARG +2023-10-03 12:01:00,17.16,17.18,17.155,17.18,2799.0,CARG +2023-10-03 12:00:00,17.14,17.16,17.14,17.155,1380.0,CARG +2023-10-03 11:59:00,17.13,17.14,17.13,17.14,722.0,CARG +2023-10-03 11:58:00,17.115,17.13,17.115,17.13,830.0,CARG +2023-10-03 11:57:00,17.12,17.12,17.11,17.11,2225.0,CARG +2023-10-03 11:56:00,17.115,17.12,17.11,17.12,672.0,CARG +2023-10-03 11:55:00,17.11,17.115,17.11,17.115,1038.0,CARG +2023-10-03 11:54:00,17.11,17.11,17.11,17.11,148.0,CARG +2023-10-03 11:53:00,17.13,17.13,17.12,17.12,1409.0,CARG +2023-10-03 11:52:00,17.12,17.12,17.115,17.115,969.0,CARG +2023-10-03 11:51:00,17.14,17.14,17.115,17.115,4261.0,CARG +2023-10-03 11:50:00,17.14,17.15,17.135,17.15,2173.0,CARG +2023-10-03 11:48:00,17.14,17.17,17.135,17.15,5829.0,CARG +2023-10-03 11:47:00,17.145,17.145,17.145,17.145,167.0,CARG +2023-10-03 11:46:00,17.15,17.15,17.145,17.15,1353.0,CARG +2023-10-03 11:45:00,17.13,17.14,17.125,17.14,2822.0,CARG +2023-10-03 11:44:00,17.14,17.14,17.135,17.135,807.0,CARG +2023-10-03 11:43:00,17.14,17.16,17.135,17.145,11769.0,CARG +2023-10-03 11:42:00,17.145,17.145,17.14,17.14,971.0,CARG +2023-10-03 11:41:00,17.14,17.15,17.135,17.15,2205.0,CARG +2023-10-03 11:40:00,17.13,17.14,17.125,17.14,958.0,CARG +2023-10-03 11:39:00,17.13,17.13,17.13,17.13,914.0,CARG +2023-10-03 11:38:00,17.13,17.135,17.125,17.125,1264.0,CARG +2023-10-03 11:37:00,17.13,17.13,17.13,17.13,756.0,CARG +2023-10-03 11:36:00,17.14,17.14,17.135,17.14,2047.0,CARG +2023-10-03 11:34:00,17.14,17.14,17.135,17.135,228.0,CARG +2023-10-03 11:33:00,17.135,17.14,17.135,17.14,656.0,CARG +2023-10-03 11:32:00,17.125,17.135,17.125,17.135,418.0,CARG +2023-10-03 11:31:00,17.14,17.14,17.14,17.14,535.0,CARG +2023-10-03 11:30:00,17.14,17.14,17.125,17.14,3662.0,CARG +2023-10-03 11:29:00,17.145,17.15,17.145,17.15,2709.0,CARG +2023-10-03 11:28:00,17.16,17.16,17.155,17.155,483.0,CARG +2023-10-03 11:27:00,17.145,17.15,17.14,17.15,1089.0,CARG +2023-10-03 11:26:00,17.145,17.145,17.145,17.145,113.0,CARG +2023-10-03 11:25:00,17.15,17.15,17.14,17.14,403.0,CARG +2023-10-03 11:24:00,17.13,17.15,17.125,17.15,3288.0,CARG +2023-10-03 11:23:00,17.145,17.145,17.13,17.13,1923.0,CARG +2023-10-03 11:22:00,17.145,17.145,17.145,17.145,209.0,CARG +2023-10-03 11:20:00,17.18,17.18,17.15,17.15,2137.0,CARG +2023-10-03 11:19:00,17.18,17.19,17.18,17.185,1596.0,CARG +2023-10-03 11:18:00,17.19,17.19,17.185,17.185,1357.0,CARG +2023-10-03 11:17:00,17.18,17.185,17.18,17.185,588.0,CARG +2023-10-03 11:16:00,17.175,17.175,17.175,17.175,326.0,CARG +2023-10-03 11:15:00,17.155,17.17,17.155,17.17,3452.0,CARG +2023-10-03 11:14:00,17.15,17.16,17.15,17.155,4012.0,CARG +2023-10-03 11:13:00,17.13,17.14,17.125,17.13,5111.0,CARG +2023-10-03 11:11:00,17.125,17.125,17.125,17.125,309.0,CARG +2023-10-03 11:09:00,17.145,17.145,17.125,17.128,1821.0,CARG +2023-10-03 11:08:00,17.13,17.145,17.115,17.145,1650.0,CARG +2023-10-03 11:07:00,17.12,17.13,17.12,17.125,2038.0,CARG +2023-10-03 11:06:00,17.11,17.12,17.11,17.115,704.0,CARG +2023-10-03 11:05:00,17.115,17.125,17.11,17.11,812.0,CARG +2023-10-03 11:04:00,17.11,17.115,17.11,17.115,366.0,CARG +2023-10-03 11:03:00,17.085,17.1,17.085,17.1,2278.0,CARG +2023-10-03 11:02:00,17.12,17.12,17.08,17.08,2563.0,CARG +2023-10-03 11:01:00,17.135,17.135,17.125,17.125,1836.0,CARG +2023-10-03 11:00:00,17.14,17.14,17.135,17.135,684.0,CARG +2023-10-03 10:59:00,17.145,17.145,17.145,17.145,124.0,CARG +2023-10-03 10:58:00,17.138,17.138,17.138,17.138,1983.0,CARG +2023-10-03 10:57:00,17.12,17.12,17.12,17.12,345.0,CARG +2023-10-03 10:56:00,17.125,17.125,17.115,17.115,887.0,CARG +2023-10-03 10:55:00,17.12,17.12,17.12,17.12,705.0,CARG +2023-10-03 10:54:00,17.1,17.11,17.1,17.11,804.0,CARG +2023-10-03 10:53:00,17.095,17.095,17.095,17.095,162.0,CARG +2023-10-03 10:51:00,17.105,17.105,17.1,17.1,534.0,CARG +2023-10-03 10:50:00,17.095,17.105,17.095,17.1,1007.0,CARG +2023-10-03 10:49:00,17.1,17.1,17.1,17.1,809.0,CARG +2023-10-03 10:48:00,17.09,17.1,17.09,17.09,1616.0,CARG +2023-10-03 10:47:00,17.055,17.08,17.055,17.08,1139.0,CARG +2023-10-03 10:46:00,17.075,17.075,17.06,17.06,799.0,CARG +2023-10-03 10:45:00,17.06,17.075,17.06,17.075,1420.0,CARG +2023-10-03 10:44:00,17.105,17.105,17.065,17.065,11745.0,CARG +2023-10-03 10:43:00,17.1,17.105,17.1,17.105,666.0,CARG +2023-10-03 10:42:00,17.11,17.11,17.105,17.105,413.0,CARG +2023-10-03 10:41:00,17.1,17.105,17.09,17.105,1565.0,CARG +2023-10-03 10:40:00,17.105,17.11,17.1,17.105,2583.0,CARG +2023-10-03 10:39:00,17.11,17.11,17.1,17.1,2110.0,CARG +2023-10-03 10:38:00,17.13,17.13,17.115,17.115,1879.0,CARG +2023-10-03 10:37:00,17.15,17.15,17.13,17.135,1570.0,CARG +2023-10-03 10:36:00,17.16,17.16,17.16,17.16,733.0,CARG +2023-10-03 10:35:00,17.16,17.16,17.15,17.16,1242.0,CARG +2023-10-03 10:33:00,17.16,17.16,17.16,17.16,1058.0,CARG +2023-10-03 10:32:00,17.135,17.15,17.135,17.15,528.0,CARG +2023-10-03 10:31:00,17.13,17.135,17.13,17.13,959.0,CARG +2023-10-03 10:30:00,17.12,17.12,17.11,17.11,870.0,CARG +2023-10-03 10:29:00,17.13,17.135,17.13,17.13,809.0,CARG +2023-10-03 10:27:00,17.14,17.14,17.125,17.125,959.0,CARG +2023-10-03 10:26:00,17.16,17.16,17.15,17.15,919.0,CARG +2023-10-03 10:25:00,17.135,17.135,17.135,17.135,315.0,CARG +2023-10-03 10:24:00,17.135,17.15,17.135,17.14,1194.0,CARG +2023-10-03 10:23:00,17.14,17.14,17.14,17.14,504.0,CARG +2023-10-03 10:22:00,17.15,17.15,17.145,17.145,429.0,CARG +2023-10-03 10:21:00,17.16,17.16,17.16,17.16,689.0,CARG +2023-10-03 10:20:00,17.17,17.17,17.17,17.17,291.0,CARG +2023-10-03 10:18:00,17.16,17.165,17.16,17.165,354.0,CARG +2023-10-03 10:17:00,17.16,17.16,17.16,17.16,470.0,CARG +2023-10-03 10:16:00,17.16,17.16,17.15,17.16,1347.0,CARG +2023-10-03 10:15:00,17.17,17.17,17.16,17.16,1200.0,CARG +2023-10-03 10:14:00,17.175,17.18,17.175,17.18,660.0,CARG +2023-10-03 10:13:00,17.18,17.18,17.18,17.18,459.0,CARG +2023-10-03 10:12:00,17.22,17.22,17.19,17.19,1712.0,CARG +2023-10-03 10:11:00,17.21,17.23,17.205,17.21,2607.0,CARG +2023-10-03 10:10:00,17.19,17.19,17.18,17.19,1605.0,CARG +2023-10-03 10:09:00,17.2,17.2,17.19,17.19,1429.0,CARG +2023-10-03 10:08:00,17.23,17.23,17.2,17.2,901.0,CARG +2023-10-03 10:07:00,17.2,17.22,17.19,17.22,2456.0,CARG +2023-10-03 10:06:00,17.221,17.221,17.17,17.2,5745.0,CARG +2023-10-03 10:05:00,17.22,17.22,17.21,17.21,846.0,CARG +2023-10-03 10:04:00,17.24,17.24,17.23,17.23,448.0,CARG +2023-10-03 10:03:00,17.24,17.25,17.215,17.25,4308.0,CARG +2023-10-03 10:02:00,17.26,17.26,17.23,17.235,4743.0,CARG +2023-10-03 10:01:00,17.25,17.26,17.25,17.255,1220.0,CARG +2023-10-03 10:00:00,17.26,17.26,17.25,17.25,1036.0,CARG +2023-10-03 09:59:00,17.28,17.28,17.27,17.27,862.0,CARG +2023-10-03 09:58:00,17.29,17.29,17.29,17.29,268.0,CARG +2023-10-03 09:57:00,17.3,17.3,17.28,17.28,1047.0,CARG +2023-10-03 09:56:00,17.28,17.28,17.28,17.28,147.0,CARG +2023-10-03 09:55:00,17.3,17.3,17.285,17.285,1121.0,CARG +2023-10-03 09:54:00,17.28,17.28,17.28,17.28,919.0,CARG +2023-10-03 09:53:00,17.26,17.26,17.258,17.258,1247.0,CARG +2023-10-03 09:52:00,17.3,17.3,17.28,17.28,1669.0,CARG +2023-10-03 09:51:00,17.28,17.3,17.275,17.3,3113.0,CARG +2023-10-03 09:50:00,17.27,17.27,17.27,17.27,634.0,CARG +2023-10-03 09:49:00,17.23,17.26,17.23,17.26,3350.0,CARG +2023-10-03 09:48:00,17.22,17.24,17.215,17.22,2770.0,CARG +2023-10-03 09:47:00,17.24,17.24,17.215,17.215,728.0,CARG +2023-10-03 09:46:00,17.24,17.26,17.24,17.25,2516.0,CARG +2023-10-03 09:45:00,17.23,17.23,17.195,17.21,5533.0,CARG +2023-10-03 09:44:00,17.24,17.25,17.235,17.235,1970.0,CARG +2023-10-03 09:43:00,17.23,17.23,17.23,17.23,630.0,CARG +2023-10-03 09:42:00,17.25,17.25,17.23,17.23,1046.0,CARG +2023-10-03 09:41:00,17.25,17.25,17.24,17.24,922.0,CARG +2023-10-03 09:40:00,17.26,17.26,17.24,17.26,2592.0,CARG +2023-10-03 09:39:00,17.26,17.28,17.26,17.27,1117.0,CARG +2023-10-03 09:38:00,17.3,17.329,17.27,17.27,1757.0,CARG +2023-10-03 09:37:00,17.29,17.29,17.28,17.29,1428.0,CARG +2023-10-03 09:36:00,17.3,17.3,17.3,17.3,115.0,CARG +2023-10-03 09:35:00,17.29,17.3,17.28,17.28,1035.0,CARG +2023-10-03 09:34:00,17.26,17.29,17.255,17.29,1469.0,CARG +2023-10-03 09:33:00,17.25,17.255,17.25,17.255,1508.0,CARG +2023-10-03 09:31:00,17.24,17.24,17.24,17.24,743.0,CARG +2023-10-03 09:30:00,17.23,17.23,17.23,17.23,2426.0,CARG +2023-10-03 08:51:00,17.35,17.35,17.35,17.35,221.0,CARG +2023-10-03 08:34:00,17.13,17.13,17.13,17.13,1.0,CARG +2023-10-02 19:36:00,17.2,17.2,17.18,17.18,2.0,CARG +2023-10-02 16:23:00,17.35,17.35,17.35,17.35,1720.0,CARG +2023-10-02 16:02:00,17.35,17.35,17.35,17.35,6839.0,CARG +2023-10-02 16:01:00,17.35,17.35,17.35,17.35,4959.0,CARG +2023-10-02 16:00:00,17.34,17.35,17.34,17.35,276863.0,CARG +2023-10-02 15:59:00,17.335,17.34,17.33,17.34,28941.0,CARG +2023-10-02 15:58:00,17.34,17.34,17.33,17.335,8917.0,CARG +2023-10-02 15:57:00,17.341,17.35,17.34,17.345,3994.0,CARG +2023-10-02 15:56:00,17.345,17.35,17.34,17.345,3458.0,CARG +2023-10-02 15:55:00,17.33,17.345,17.33,17.345,1670.0,CARG +2023-10-02 15:54:00,17.29,17.33,17.29,17.325,12727.0,CARG +2023-10-02 15:53:00,17.295,17.295,17.295,17.295,1392.0,CARG +2023-10-02 15:52:00,17.3,17.3,17.295,17.295,8912.0,CARG +2023-10-02 15:51:00,17.295,17.296,17.29,17.29,2742.0,CARG +2023-10-02 15:49:00,17.31,17.31,17.3,17.3,3597.0,CARG +2023-10-02 15:48:00,17.305,17.31,17.3,17.305,7014.0,CARG +2023-10-02 15:47:00,17.33,17.33,17.305,17.305,3186.0,CARG +2023-10-02 15:46:00,17.31,17.34,17.305,17.34,7896.0,CARG +2023-10-02 15:45:00,17.31,17.31,17.3,17.3,1586.0,CARG +2023-10-02 15:44:00,17.315,17.315,17.305,17.305,1261.0,CARG +2023-10-02 15:43:00,17.31,17.32,17.31,17.31,2594.0,CARG +2023-10-02 15:42:00,17.32,17.32,17.305,17.31,2738.0,CARG +2023-10-02 15:41:00,17.314,17.325,17.314,17.32,2723.0,CARG +2023-10-02 15:40:00,17.31,17.31,17.31,17.31,1297.0,CARG +2023-10-02 15:39:00,17.3,17.315,17.3,17.315,1968.0,CARG +2023-10-02 15:37:00,17.285,17.295,17.285,17.295,2706.0,CARG +2023-10-02 15:36:00,17.28,17.28,17.275,17.28,4037.0,CARG +2023-10-02 15:35:00,17.28,17.285,17.275,17.285,4840.0,CARG +2023-10-02 15:34:00,17.29,17.29,17.285,17.288,2538.0,CARG +2023-10-02 15:33:00,17.28,17.28,17.275,17.28,5045.0,CARG +2023-10-02 15:32:00,17.285,17.29,17.28,17.285,1977.0,CARG +2023-10-02 15:31:00,17.285,17.285,17.285,17.285,1101.0,CARG +2023-10-02 15:30:00,17.285,17.29,17.285,17.285,561.0,CARG +2023-10-02 15:29:00,17.275,17.28,17.275,17.28,1661.0,CARG +2023-10-02 15:28:00,17.275,17.28,17.275,17.28,321.0,CARG +2023-10-02 15:27:00,17.28,17.28,17.28,17.28,1175.0,CARG +2023-10-02 15:26:00,17.29,17.29,17.29,17.29,279.0,CARG +2023-10-02 15:25:00,17.29,17.29,17.282,17.282,924.0,CARG +2023-10-02 15:24:00,17.29,17.29,17.29,17.29,1256.0,CARG +2023-10-02 15:23:00,17.29,17.29,17.29,17.29,553.0,CARG +2023-10-02 15:22:00,17.265,17.29,17.265,17.29,1814.0,CARG +2023-10-02 15:21:00,17.265,17.27,17.265,17.27,355.0,CARG +2023-10-02 15:20:00,17.25,17.26,17.245,17.26,1284.0,CARG +2023-10-02 15:19:00,17.26,17.26,17.24,17.255,4025.0,CARG +2023-10-02 15:18:00,17.25,17.25,17.25,17.25,556.0,CARG +2023-10-02 15:17:00,17.235,17.24,17.235,17.24,1763.0,CARG +2023-10-02 15:16:00,17.239,17.239,17.239,17.239,1211.0,CARG +2023-10-02 15:15:00,17.22,17.23,17.22,17.23,2072.0,CARG +2023-10-02 15:14:00,17.22,17.22,17.22,17.22,355.0,CARG +2023-10-02 15:13:00,17.25,17.25,17.22,17.22,1799.0,CARG +2023-10-02 15:12:00,17.24,17.25,17.24,17.245,2590.0,CARG +2023-10-02 15:11:00,17.235,17.235,17.235,17.235,316.0,CARG +2023-10-02 15:10:00,17.24,17.24,17.24,17.24,2925.0,CARG +2023-10-02 15:09:00,17.25,17.25,17.25,17.25,118.0,CARG +2023-10-02 15:08:00,17.245,17.26,17.245,17.25,3255.0,CARG +2023-10-02 15:07:00,17.25,17.25,17.25,17.25,362.0,CARG +2023-10-02 15:06:00,17.235,17.25,17.23,17.245,9044.0,CARG +2023-10-02 15:05:00,17.24,17.24,17.235,17.24,1034.0,CARG +2023-10-02 15:04:00,17.24,17.24,17.235,17.235,688.0,CARG +2023-10-02 15:03:00,17.24,17.24,17.237,17.237,1195.0,CARG +2023-10-02 15:01:00,17.245,17.245,17.245,17.245,467.0,CARG +2023-10-02 15:00:00,17.241,17.25,17.235,17.25,1923.0,CARG +2023-10-02 14:58:00,17.241,17.25,17.241,17.25,657.0,CARG +2023-10-02 14:57:00,17.24,17.245,17.24,17.245,2863.0,CARG +2023-10-02 14:56:00,17.245,17.245,17.23,17.23,923.0,CARG +2023-10-02 14:55:00,17.24,17.245,17.235,17.245,1430.0,CARG +2023-10-02 14:54:00,17.25,17.25,17.24,17.24,2685.0,CARG +2023-10-02 14:53:00,17.25,17.255,17.25,17.255,834.0,CARG +2023-10-02 14:52:00,17.245,17.255,17.245,17.255,5500.0,CARG +2023-10-02 14:51:00,17.25,17.25,17.245,17.245,256.0,CARG +2023-10-02 14:50:00,17.245,17.25,17.24,17.25,865.0,CARG +2023-10-02 14:49:00,17.245,17.245,17.245,17.245,321.0,CARG +2023-10-02 14:48:00,17.245,17.245,17.245,17.245,172.0,CARG +2023-10-02 14:47:00,17.25,17.25,17.25,17.25,443.0,CARG +2023-10-02 14:46:00,17.259,17.259,17.25,17.25,809.0,CARG +2023-10-02 14:45:00,17.25,17.26,17.25,17.26,2216.0,CARG +2023-10-02 14:43:00,17.25,17.25,17.245,17.245,570.0,CARG +2023-10-02 14:40:00,17.25,17.25,17.24,17.248,952.0,CARG +2023-10-02 14:39:00,17.26,17.26,17.255,17.255,791.0,CARG +2023-10-02 14:38:00,17.27,17.27,17.27,17.27,251.0,CARG +2023-10-02 14:37:00,17.27,17.275,17.25,17.27,5299.0,CARG +2023-10-02 14:35:00,17.27,17.27,17.269,17.269,953.0,CARG +2023-10-02 14:34:00,17.275,17.275,17.275,17.275,221.0,CARG +2023-10-02 14:33:00,17.29,17.295,17.275,17.28,2676.0,CARG +2023-10-02 14:32:00,17.29,17.295,17.285,17.29,2541.0,CARG +2023-10-02 14:31:00,17.285,17.3,17.285,17.3,747.0,CARG +2023-10-02 14:30:00,17.29,17.29,17.287,17.287,1094.0,CARG +2023-10-02 14:29:00,17.29,17.29,17.28,17.28,503.0,CARG +2023-10-02 14:28:00,17.3,17.3,17.295,17.295,697.0,CARG +2023-10-02 14:27:00,17.31,17.31,17.31,17.31,211.0,CARG +2023-10-02 14:26:00,17.3,17.3,17.3,17.3,395.0,CARG +2023-10-02 14:25:00,17.3,17.3,17.3,17.3,396.0,CARG +2023-10-02 14:24:00,17.3,17.3,17.3,17.3,824.0,CARG +2023-10-02 14:23:00,17.3,17.3,17.3,17.3,334.0,CARG +2023-10-02 14:22:00,17.305,17.305,17.305,17.305,461.0,CARG +2023-10-02 14:21:00,17.301,17.305,17.3,17.305,330.0,CARG +2023-10-02 14:20:00,17.295,17.3,17.295,17.3,1403.0,CARG +2023-10-02 14:19:00,17.31,17.31,17.31,17.31,383.0,CARG +2023-10-02 14:18:00,17.31,17.311,17.31,17.31,692.0,CARG +2023-10-02 14:17:00,17.33,17.33,17.33,17.33,715.0,CARG +2023-10-02 14:16:00,17.34,17.34,17.34,17.34,580.0,CARG +2023-10-02 14:15:00,17.35,17.355,17.35,17.355,749.0,CARG +2023-10-02 14:14:00,17.35,17.35,17.35,17.35,503.0,CARG +2023-10-02 14:13:00,17.35,17.35,17.35,17.35,1057.0,CARG +2023-10-02 14:12:00,17.335,17.34,17.335,17.34,389.0,CARG +2023-10-02 14:11:00,17.309,17.31,17.309,17.31,525.0,CARG +2023-10-02 14:10:00,17.29,17.3,17.29,17.3,626.0,CARG +2023-10-02 14:08:00,17.29,17.29,17.29,17.29,421.0,CARG +2023-10-02 14:07:00,17.29,17.29,17.29,17.29,769.0,CARG +2023-10-02 14:06:00,17.275,17.285,17.275,17.285,2070.0,CARG +2023-10-02 14:05:00,17.27,17.27,17.27,17.27,694.0,CARG +2023-10-02 14:04:00,17.27,17.27,17.27,17.27,393.0,CARG +2023-10-02 14:03:00,17.27,17.275,17.27,17.275,280.0,CARG +2023-10-02 14:02:00,17.27,17.275,17.27,17.275,334.0,CARG +2023-10-02 14:01:00,17.27,17.271,17.27,17.271,924.0,CARG +2023-10-02 14:00:00,17.275,17.28,17.275,17.28,961.0,CARG +2023-10-02 13:59:00,17.27,17.27,17.27,17.27,1042.0,CARG +2023-10-02 13:57:00,17.285,17.288,17.28,17.288,405.0,CARG +2023-10-02 13:56:00,17.3,17.3,17.285,17.288,1798.0,CARG +2023-10-02 13:55:00,17.295,17.3,17.295,17.295,3167.0,CARG +2023-10-02 13:54:00,17.295,17.295,17.295,17.295,448.0,CARG +2023-10-02 13:53:00,17.3,17.3,17.3,17.3,639.0,CARG +2023-10-02 13:52:00,17.31,17.31,17.305,17.305,1727.0,CARG +2023-10-02 13:51:00,17.29,17.3,17.29,17.3,931.0,CARG +2023-10-02 13:49:00,17.29,17.29,17.29,17.29,849.0,CARG +2023-10-02 13:48:00,17.29,17.29,17.285,17.285,1005.0,CARG +2023-10-02 13:46:00,17.29,17.3,17.29,17.3,1935.0,CARG +2023-10-02 13:45:00,17.29,17.29,17.285,17.29,1107.0,CARG +2023-10-02 13:43:00,17.29,17.29,17.29,17.29,180.0,CARG +2023-10-02 13:42:00,17.28,17.29,17.28,17.29,2128.0,CARG +2023-10-02 13:41:00,17.27,17.28,17.27,17.28,2722.0,CARG +2023-10-02 13:40:00,17.28,17.285,17.276,17.28,2205.0,CARG +2023-10-02 13:38:00,17.29,17.3,17.28,17.28,1261.0,CARG +2023-10-02 13:37:00,17.28,17.28,17.28,17.28,1578.0,CARG +2023-10-02 13:36:00,17.285,17.285,17.281,17.281,202.0,CARG +2023-10-02 13:35:00,17.285,17.285,17.285,17.285,124.0,CARG +2023-10-02 13:34:00,17.29,17.29,17.29,17.29,278.0,CARG +2023-10-02 13:33:00,17.29,17.295,17.29,17.295,449.0,CARG +2023-10-02 13:32:00,17.295,17.31,17.295,17.3,1869.0,CARG +2023-10-02 13:31:00,17.305,17.305,17.3,17.3,1023.0,CARG +2023-10-02 13:30:00,17.295,17.31,17.295,17.305,2328.0,CARG +2023-10-02 13:29:00,17.295,17.295,17.295,17.295,296.0,CARG +2023-10-02 13:28:00,17.295,17.3,17.295,17.295,889.0,CARG +2023-10-02 13:27:00,17.295,17.3,17.295,17.295,4172.0,CARG +2023-10-02 13:25:00,17.295,17.295,17.29,17.29,421.0,CARG +2023-10-02 13:23:00,17.295,17.295,17.295,17.295,250.0,CARG +2023-10-02 13:21:00,17.3,17.3,17.295,17.295,1023.0,CARG +2023-10-02 13:20:00,17.3,17.305,17.3,17.305,1004.0,CARG +2023-10-02 13:19:00,17.295,17.3,17.295,17.3,243.0,CARG +2023-10-02 13:18:00,17.3,17.3,17.3,17.3,1478.0,CARG +2023-10-02 13:16:00,17.29,17.29,17.29,17.29,437.0,CARG +2023-10-02 13:15:00,17.255,17.28,17.255,17.28,2866.0,CARG +2023-10-02 13:14:00,17.26,17.26,17.26,17.26,269.0,CARG +2023-10-02 13:13:00,17.27,17.27,17.255,17.255,6092.0,CARG +2023-10-02 13:11:00,17.29,17.29,17.27,17.27,1521.0,CARG +2023-10-02 13:10:00,17.29,17.29,17.29,17.29,295.0,CARG +2023-10-02 13:09:00,17.29,17.29,17.29,17.29,107.0,CARG +2023-10-02 13:08:00,17.285,17.295,17.285,17.295,918.0,CARG +2023-10-02 13:07:00,17.29,17.29,17.285,17.285,596.0,CARG +2023-10-02 13:05:00,17.3,17.3,17.3,17.3,1325.0,CARG +2023-10-02 13:04:00,17.3,17.3,17.295,17.295,615.0,CARG +2023-10-02 13:01:00,17.31,17.31,17.31,17.31,240.0,CARG +2023-10-02 13:00:00,17.3,17.3,17.3,17.3,126.0,CARG +2023-10-02 12:59:00,17.3,17.3,17.3,17.3,648.0,CARG +2023-10-02 12:58:00,17.295,17.3,17.295,17.3,942.0,CARG +2023-10-02 12:57:00,17.295,17.295,17.295,17.295,373.0,CARG +2023-10-02 12:55:00,17.3,17.3,17.3,17.3,125.0,CARG +2023-10-02 12:52:00,17.3,17.3,17.295,17.295,344.0,CARG +2023-10-02 12:51:00,17.3,17.305,17.3,17.305,1013.0,CARG +2023-10-02 12:50:00,17.3,17.3,17.3,17.3,343.0,CARG +2023-10-02 12:48:00,17.325,17.325,17.315,17.315,662.0,CARG +2023-10-02 12:46:00,17.32,17.325,17.32,17.325,904.0,CARG +2023-10-02 12:45:00,17.32,17.32,17.315,17.315,616.0,CARG +2023-10-02 12:43:00,17.33,17.33,17.33,17.33,701.0,CARG +2023-10-02 12:41:00,17.325,17.325,17.325,17.325,332.0,CARG +2023-10-02 12:40:00,17.33,17.33,17.33,17.33,663.0,CARG +2023-10-02 12:39:00,17.32,17.32,17.32,17.32,173.0,CARG +2023-10-02 12:38:00,17.32,17.32,17.315,17.315,406.0,CARG +2023-10-02 12:37:00,17.33,17.33,17.32,17.32,834.0,CARG +2023-10-02 12:36:00,17.33,17.33,17.32,17.33,1358.0,CARG +2023-10-02 12:35:00,17.315,17.315,17.315,17.315,224.0,CARG +2023-10-02 12:34:00,17.325,17.325,17.31,17.31,1372.0,CARG +2023-10-02 12:32:00,17.31,17.32,17.31,17.32,588.0,CARG +2023-10-02 12:31:00,17.315,17.315,17.31,17.31,458.0,CARG +2023-10-02 12:30:00,17.32,17.32,17.315,17.315,531.0,CARG +2023-10-02 12:29:00,17.32,17.33,17.32,17.33,1232.0,CARG +2023-10-02 12:28:00,17.34,17.34,17.33,17.33,571.0,CARG +2023-10-02 12:27:00,17.36,17.36,17.35,17.35,258.0,CARG +2023-10-02 12:25:00,17.36,17.36,17.36,17.36,116.0,CARG +2023-10-02 12:24:00,17.36,17.365,17.36,17.365,544.0,CARG +2023-10-02 12:23:00,17.35,17.355,17.35,17.355,364.0,CARG +2023-10-02 12:21:00,17.34,17.34,17.34,17.34,754.0,CARG +2023-10-02 12:19:00,17.345,17.345,17.33,17.33,999.0,CARG +2023-10-02 12:18:00,17.35,17.35,17.35,17.35,637.0,CARG +2023-10-02 12:17:00,17.355,17.355,17.355,17.355,449.0,CARG +2023-10-02 12:16:00,17.36,17.36,17.36,17.36,196.0,CARG +2023-10-02 12:15:00,17.357,17.365,17.357,17.365,670.0,CARG +2023-10-02 12:13:00,17.33,17.34,17.33,17.34,1190.0,CARG +2023-10-02 12:12:00,17.325,17.325,17.325,17.325,226.0,CARG +2023-10-02 12:11:00,17.32,17.32,17.32,17.32,684.0,CARG +2023-10-02 12:10:00,17.311,17.311,17.311,17.311,113.0,CARG +2023-10-02 12:09:00,17.305,17.31,17.305,17.31,745.0,CARG +2023-10-02 12:08:00,17.32,17.325,17.32,17.325,223.0,CARG +2023-10-02 12:07:00,17.33,17.33,17.33,17.33,682.0,CARG +2023-10-02 12:06:00,17.35,17.35,17.345,17.345,306.0,CARG +2023-10-02 12:05:00,17.325,17.335,17.305,17.335,3795.0,CARG +2023-10-02 12:04:00,17.34,17.345,17.34,17.34,504.0,CARG +2023-10-02 12:03:00,17.34,17.345,17.34,17.345,715.0,CARG +2023-10-02 12:02:00,17.335,17.335,17.335,17.335,206.0,CARG +2023-10-02 12:01:00,17.34,17.34,17.34,17.34,532.0,CARG +2023-10-02 12:00:00,17.35,17.35,17.35,17.35,115.0,CARG +2023-10-02 11:59:00,17.341,17.345,17.34,17.34,658.0,CARG +2023-10-02 11:57:00,17.345,17.35,17.345,17.35,552.0,CARG +2023-10-02 11:56:00,17.35,17.35,17.345,17.345,561.0,CARG +2023-10-02 11:55:00,17.35,17.354,17.35,17.354,600.0,CARG +2023-10-02 11:54:00,17.35,17.35,17.35,17.35,756.0,CARG +2023-10-02 11:53:00,17.37,17.375,17.36,17.36,3173.0,CARG +2023-10-02 11:52:00,17.405,17.405,17.39,17.39,1275.0,CARG +2023-10-02 11:51:00,17.405,17.405,17.405,17.405,264.0,CARG +2023-10-02 11:50:00,17.405,17.41,17.405,17.405,4018.0,CARG +2023-10-02 11:49:00,17.405,17.405,17.405,17.405,680.0,CARG +2023-10-02 11:48:00,17.415,17.415,17.41,17.41,659.0,CARG +2023-10-02 11:47:00,17.425,17.425,17.425,17.425,534.0,CARG +2023-10-02 11:46:00,17.425,17.425,17.425,17.425,102.0,CARG +2023-10-02 11:45:00,17.43,17.43,17.43,17.43,965.0,CARG +2023-10-02 11:44:00,17.457,17.457,17.45,17.45,669.0,CARG +2023-10-02 11:43:00,17.44,17.455,17.44,17.455,618.0,CARG +2023-10-02 11:42:00,17.44,17.45,17.435,17.45,4856.0,CARG +2023-10-02 11:41:00,17.45,17.45,17.45,17.45,375.0,CARG +2023-10-02 11:39:00,17.45,17.45,17.45,17.45,106.0,CARG +2023-10-02 11:38:00,17.45,17.45,17.445,17.445,1695.0,CARG +2023-10-02 11:37:00,17.45,17.45,17.45,17.45,233.0,CARG +2023-10-02 11:36:00,17.46,17.46,17.455,17.455,712.0,CARG +2023-10-02 11:35:00,17.48,17.48,17.48,17.48,421.0,CARG +2023-10-02 11:34:00,17.48,17.48,17.48,17.48,297.0,CARG +2023-10-02 11:33:00,17.505,17.505,17.475,17.475,2144.0,CARG +2023-10-02 11:32:00,17.485,17.5,17.485,17.5,1536.0,CARG +2023-10-02 11:31:00,17.46,17.47,17.46,17.47,2977.0,CARG +2023-10-02 11:30:00,17.46,17.46,17.455,17.46,1178.0,CARG +2023-10-02 11:29:00,17.46,17.47,17.46,17.47,1482.0,CARG +2023-10-02 11:28:00,17.47,17.47,17.465,17.465,987.0,CARG +2023-10-02 11:27:00,17.42,17.46,17.42,17.46,1896.0,CARG +2023-10-02 11:25:00,17.435,17.435,17.43,17.43,695.0,CARG +2023-10-02 11:24:00,17.435,17.435,17.435,17.435,224.0,CARG +2023-10-02 11:23:00,17.45,17.465,17.45,17.45,1648.0,CARG +2023-10-02 11:22:00,17.45,17.45,17.44,17.44,1602.0,CARG +2023-10-02 11:21:00,17.365,17.42,17.36,17.42,1825.0,CARG +2023-10-02 11:20:00,17.355,17.365,17.355,17.365,4222.0,CARG +2023-10-02 11:19:00,17.35,17.355,17.34,17.355,1377.0,CARG +2023-10-02 11:18:00,17.295,17.355,17.295,17.355,4091.0,CARG +2023-10-02 11:17:00,17.36,17.36,17.3,17.3,7626.0,CARG +2023-10-02 11:16:00,17.36,17.36,17.36,17.36,363.0,CARG +2023-10-02 11:15:00,17.36,17.37,17.36,17.37,1749.0,CARG +2023-10-02 11:14:00,17.33,17.35,17.33,17.35,1773.0,CARG +2023-10-02 11:13:00,17.325,17.325,17.325,17.325,660.0,CARG +2023-10-02 11:12:00,17.305,17.33,17.305,17.325,3473.0,CARG +2023-10-02 11:11:00,17.29,17.31,17.29,17.305,1834.0,CARG +2023-10-02 11:09:00,17.29,17.29,17.29,17.29,227.0,CARG +2023-10-02 11:08:00,17.3,17.3,17.29,17.29,1358.0,CARG +2023-10-02 11:07:00,17.305,17.305,17.305,17.305,130.0,CARG +2023-10-02 11:06:00,17.31,17.315,17.305,17.305,1188.0,CARG +2023-10-02 11:05:00,17.31,17.31,17.305,17.305,1166.0,CARG +2023-10-02 11:04:00,17.33,17.33,17.315,17.315,2398.0,CARG +2023-10-02 11:03:00,17.33,17.33,17.32,17.325,785.0,CARG +2023-10-02 11:02:00,17.31,17.335,17.31,17.335,973.0,CARG +2023-10-02 11:01:00,17.305,17.305,17.305,17.305,339.0,CARG +2023-10-02 11:00:00,17.3,17.3,17.3,17.3,1046.0,CARG +2023-10-02 10:59:00,17.31,17.31,17.3,17.3,666.0,CARG +2023-10-02 10:58:00,17.29,17.31,17.29,17.305,2955.0,CARG +2023-10-02 10:57:00,17.3,17.3,17.3,17.3,450.0,CARG +2023-10-02 10:56:00,17.305,17.315,17.305,17.305,1605.0,CARG +2023-10-02 10:55:00,17.31,17.31,17.305,17.305,609.0,CARG +2023-10-02 10:54:00,17.31,17.31,17.31,17.31,258.0,CARG +2023-10-02 10:53:00,17.32,17.32,17.32,17.32,592.0,CARG +2023-10-02 10:52:00,17.33,17.34,17.32,17.325,2813.0,CARG +2023-10-02 10:51:00,17.33,17.33,17.325,17.33,980.0,CARG +2023-10-02 10:50:00,17.34,17.34,17.33,17.33,594.0,CARG +2023-10-02 10:48:00,17.345,17.36,17.345,17.36,1533.0,CARG +2023-10-02 10:47:00,17.35,17.35,17.325,17.34,2030.0,CARG +2023-10-02 10:45:00,17.36,17.36,17.36,17.36,264.0,CARG +2023-10-02 10:44:00,17.34,17.35,17.34,17.35,1039.0,CARG +2023-10-02 10:42:00,17.345,17.345,17.34,17.34,455.0,CARG +2023-10-02 10:41:00,17.35,17.35,17.35,17.35,343.0,CARG +2023-10-02 10:40:00,17.335,17.35,17.335,17.35,1173.0,CARG +2023-10-02 10:39:00,17.325,17.335,17.325,17.335,1859.0,CARG +2023-10-02 10:38:00,17.35,17.35,17.325,17.325,597.0,CARG +2023-10-02 10:37:00,17.345,17.345,17.345,17.345,228.0,CARG +2023-10-02 10:36:00,17.32,17.34,17.32,17.34,486.0,CARG +2023-10-02 10:35:00,17.34,17.34,17.34,17.34,889.0,CARG +2023-10-02 10:34:00,17.31,17.33,17.31,17.33,616.0,CARG +2023-10-02 10:33:00,17.315,17.32,17.315,17.32,508.0,CARG +2023-10-02 10:32:00,17.3,17.34,17.295,17.32,2556.0,CARG +2023-10-02 10:31:00,17.3,17.3,17.295,17.296,2075.0,CARG +2023-10-02 10:30:00,17.305,17.305,17.3,17.3,785.0,CARG +2023-10-02 10:29:00,17.32,17.32,17.31,17.31,1582.0,CARG +2023-10-02 10:28:00,17.33,17.33,17.325,17.33,2934.0,CARG +2023-10-02 10:27:00,17.35,17.35,17.34,17.34,570.0,CARG +2023-10-02 10:26:00,17.36,17.36,17.35,17.35,583.0,CARG +2023-10-02 10:25:00,17.34,17.35,17.335,17.35,1551.0,CARG +2023-10-02 10:24:00,17.35,17.35,17.345,17.35,2305.0,CARG +2023-10-02 10:23:00,17.315,17.33,17.315,17.33,1052.0,CARG +2023-10-02 10:22:00,17.325,17.325,17.32,17.32,3609.0,CARG +2023-10-02 10:20:00,17.34,17.34,17.33,17.33,847.0,CARG +2023-10-02 10:18:00,17.345,17.35,17.345,17.35,1168.0,CARG +2023-10-02 10:15:00,17.34,17.35,17.34,17.35,1194.0,CARG +2023-10-02 10:14:00,17.36,17.36,17.35,17.35,845.0,CARG +2023-10-02 10:13:00,17.365,17.368,17.365,17.365,1821.0,CARG +2023-10-02 10:12:00,17.355,17.36,17.355,17.36,794.0,CARG +2023-10-02 10:11:00,17.32,17.35,17.32,17.35,1578.0,CARG +2023-10-02 10:10:00,17.33,17.33,17.33,17.33,1742.0,CARG +2023-10-02 10:09:00,17.38,17.38,17.37,17.37,2752.0,CARG +2023-10-02 10:07:00,17.39,17.39,17.39,17.39,190.0,CARG +2023-10-02 10:06:00,17.41,17.415,17.395,17.395,1587.0,CARG +2023-10-02 10:05:00,17.42,17.42,17.4,17.4,940.0,CARG +2023-10-02 10:04:00,17.41,17.42,17.405,17.415,1178.0,CARG +2023-10-02 10:03:00,17.42,17.42,17.42,17.42,386.0,CARG +2023-10-02 10:02:00,17.4,17.41,17.4,17.41,373.0,CARG +2023-10-02 10:01:00,17.38,17.39,17.38,17.39,654.0,CARG +2023-10-02 10:00:00,17.37,17.39,17.37,17.38,3717.0,CARG +2023-10-02 09:59:00,17.36,17.36,17.35,17.35,784.0,CARG +2023-10-02 09:58:00,17.35,17.37,17.35,17.37,701.0,CARG +2023-10-02 09:57:00,17.35,17.35,17.35,17.35,166.0,CARG +2023-10-02 09:56:00,17.36,17.36,17.36,17.36,344.0,CARG +2023-10-02 09:55:00,17.38,17.38,17.355,17.36,1564.0,CARG +2023-10-02 09:54:00,17.36,17.36,17.36,17.36,809.0,CARG +2023-10-02 09:53:00,17.36,17.36,17.35,17.355,760.0,CARG +2023-10-02 09:52:00,17.38,17.38,17.36,17.36,398.0,CARG +2023-10-02 09:51:00,17.37,17.38,17.365,17.38,2411.0,CARG +2023-10-02 09:50:00,17.39,17.39,17.38,17.38,1166.0,CARG +2023-10-02 09:49:00,17.4,17.4,17.39,17.39,410.0,CARG +2023-10-02 09:48:00,17.38,17.41,17.38,17.41,1163.0,CARG +2023-10-02 09:47:00,17.38,17.38,17.38,17.38,202.0,CARG +2023-10-02 09:46:00,17.415,17.415,17.385,17.385,1901.0,CARG +2023-10-02 09:45:00,17.411,17.411,17.405,17.41,2314.0,CARG +2023-10-02 09:44:00,17.42,17.42,17.41,17.41,336.0,CARG +2023-10-02 09:43:00,17.39,17.41,17.39,17.41,1154.0,CARG +2023-10-02 09:42:00,17.41,17.42,17.41,17.41,1798.0,CARG +2023-10-02 09:41:00,17.42,17.42,17.42,17.42,822.0,CARG +2023-10-02 09:40:00,17.43,17.43,17.43,17.43,537.0,CARG +2023-10-02 09:39:00,17.46,17.46,17.45,17.45,1285.0,CARG +2023-10-02 09:38:00,17.48,17.49,17.47,17.47,3799.0,CARG +2023-10-02 09:37:00,17.44,17.46,17.435,17.46,2199.0,CARG +2023-10-02 09:36:00,17.45,17.45,17.445,17.445,801.0,CARG +2023-10-02 09:35:00,17.45,17.46,17.44,17.44,2689.0,CARG +2023-10-02 09:34:00,17.45,17.45,17.44,17.44,318.0,CARG +2023-10-02 09:33:00,17.43,17.45,17.41,17.45,3402.0,CARG +2023-10-02 09:32:00,17.405,17.405,17.405,17.405,402.0,CARG +2023-10-02 09:31:00,17.37,17.398,17.37,17.398,1321.0,CARG +2023-10-02 09:30:00,17.41,17.41,17.41,17.41,12489.0,CARG +2023-10-02 08:56:00,17.52,17.52,17.52,17.52,32.0,CARG +2023-10-02 08:30:00,17.55,17.55,17.55,17.55,14.0,CARG +2023-10-02 08:12:00,17.54,17.54,17.54,17.54,3.0,CARG +2023-09-29 18:38:00,18.0,18.0,18.0,18.0,5.0,CARG +2023-09-29 18:06:00,17.52,17.52,17.52,17.52,44.0,CARG +2023-09-29 16:16:00,17.52,17.52,17.52,17.52,1.0,CARG +2023-09-29 16:03:00,17.52,17.52,17.52,17.52,19319.0,CARG +2023-09-29 16:02:00,17.52,17.52,17.52,17.52,12364.0,CARG +2023-09-29 16:01:00,17.52,17.52,17.52,17.52,13574.0,CARG +2023-09-29 16:00:00,17.51,17.52,17.51,17.52,355809.0,CARG +2023-09-29 15:59:00,17.525,17.53,17.505,17.51,21179.0,CARG +2023-09-29 15:58:00,17.52,17.53,17.515,17.525,12046.0,CARG +2023-09-29 15:57:00,17.51,17.52,17.51,17.52,5152.0,CARG +2023-09-29 15:56:00,17.495,17.51,17.49,17.51,8262.0,CARG +2023-09-29 15:55:00,17.495,17.51,17.49,17.495,7978.0,CARG +2023-09-29 15:54:00,17.52,17.528,17.49,17.495,11820.0,CARG +2023-09-29 15:53:00,17.53,17.535,17.52,17.52,6788.0,CARG +2023-09-29 15:52:00,17.535,17.535,17.53,17.535,1110.0,CARG +2023-09-29 15:51:00,17.525,17.535,17.515,17.535,7253.0,CARG +2023-09-29 15:50:00,17.52,17.535,17.515,17.53,7556.0,CARG +2023-09-29 15:49:00,17.51,17.52,17.505,17.515,4736.0,CARG +2023-09-29 15:48:00,17.525,17.525,17.505,17.505,1974.0,CARG +2023-09-29 15:47:00,17.525,17.53,17.525,17.525,1175.0,CARG +2023-09-29 15:46:00,17.495,17.525,17.495,17.525,9311.0,CARG +2023-09-29 15:45:00,17.495,17.495,17.49,17.495,684.0,CARG +2023-09-29 15:44:00,17.495,17.5,17.495,17.495,832.0,CARG +2023-09-29 15:43:00,17.5,17.5,17.49,17.49,1174.0,CARG +2023-09-29 15:42:00,17.505,17.505,17.5,17.5,986.0,CARG +2023-09-29 15:41:00,17.5,17.5,17.495,17.5,1837.0,CARG +2023-09-29 15:40:00,17.51,17.51,17.505,17.505,2056.0,CARG +2023-09-29 15:39:00,17.505,17.515,17.505,17.515,1095.0,CARG +2023-09-29 15:38:00,17.515,17.515,17.505,17.505,1437.0,CARG +2023-09-29 15:37:00,17.501,17.515,17.501,17.515,2244.0,CARG +2023-09-29 15:36:00,17.5,17.505,17.495,17.5,1919.0,CARG +2023-09-29 15:35:00,17.505,17.505,17.495,17.495,1601.0,CARG +2023-09-29 15:34:00,17.515,17.515,17.505,17.51,2011.0,CARG +2023-09-29 15:33:00,17.51,17.51,17.51,17.51,1419.0,CARG +2023-09-29 15:32:00,17.505,17.52,17.505,17.52,2394.0,CARG +2023-09-29 15:31:00,17.505,17.51,17.505,17.51,324.0,CARG +2023-09-29 15:30:00,17.53,17.53,17.505,17.505,2592.0,CARG +2023-09-29 15:29:00,17.535,17.535,17.535,17.535,296.0,CARG +2023-09-29 15:28:00,17.54,17.54,17.535,17.535,4251.0,CARG +2023-09-29 15:27:00,17.54,17.54,17.535,17.535,559.0,CARG +2023-09-29 15:26:00,17.54,17.54,17.53,17.53,769.0,CARG +2023-09-29 15:25:00,17.555,17.555,17.545,17.545,1999.0,CARG +2023-09-29 15:24:00,17.555,17.555,17.555,17.555,309.0,CARG +2023-09-29 15:23:00,17.56,17.56,17.555,17.555,2147.0,CARG +2023-09-29 15:22:00,17.57,17.57,17.56,17.56,1036.0,CARG +2023-09-29 15:21:00,17.56,17.57,17.56,17.57,1095.0,CARG +2023-09-29 15:20:00,17.56,17.56,17.555,17.555,422.0,CARG +2023-09-29 15:19:00,17.57,17.575,17.57,17.57,1167.0,CARG +2023-09-29 15:18:00,17.545,17.56,17.545,17.56,1490.0,CARG +2023-09-29 15:17:00,17.54,17.545,17.54,17.545,557.0,CARG +2023-09-29 15:16:00,17.54,17.54,17.54,17.54,527.0,CARG +2023-09-29 15:14:00,17.565,17.565,17.545,17.55,1343.0,CARG +2023-09-29 15:13:00,17.56,17.57,17.56,17.56,883.0,CARG +2023-09-29 15:12:00,17.545,17.555,17.545,17.555,552.0,CARG +2023-09-29 15:11:00,17.535,17.535,17.535,17.535,300.0,CARG +2023-09-29 15:10:00,17.53,17.535,17.525,17.535,1371.0,CARG +2023-09-29 15:09:00,17.55,17.55,17.535,17.535,770.0,CARG +2023-09-29 15:08:00,17.56,17.565,17.545,17.545,1857.0,CARG +2023-09-29 15:07:00,17.56,17.56,17.56,17.56,647.0,CARG +2023-09-29 15:06:00,17.56,17.56,17.56,17.56,1060.0,CARG +2023-09-29 15:05:00,17.545,17.556,17.545,17.556,1749.0,CARG +2023-09-29 15:04:00,17.56,17.56,17.535,17.54,1355.0,CARG +2023-09-29 15:03:00,17.62,17.62,17.56,17.56,3009.0,CARG +2023-09-29 15:02:00,17.595,17.625,17.595,17.625,4007.0,CARG +2023-09-29 15:01:00,17.585,17.6,17.585,17.6,2377.0,CARG +2023-09-29 15:00:00,17.58,17.58,17.58,17.58,393.0,CARG +2023-09-29 14:59:00,17.565,17.57,17.565,17.57,1686.0,CARG +2023-09-29 14:58:00,17.565,17.565,17.56,17.56,259.0,CARG +2023-09-29 14:57:00,17.55,17.565,17.545,17.565,1241.0,CARG +2023-09-29 14:56:00,17.545,17.545,17.545,17.545,406.0,CARG +2023-09-29 14:55:00,17.525,17.54,17.525,17.54,1341.0,CARG +2023-09-29 14:54:00,17.53,17.53,17.525,17.53,2412.0,CARG +2023-09-29 14:53:00,17.522,17.53,17.52,17.52,1169.0,CARG +2023-09-29 14:52:00,17.53,17.53,17.53,17.53,266.0,CARG +2023-09-29 14:51:00,17.53,17.53,17.521,17.521,464.0,CARG +2023-09-29 14:48:00,17.54,17.54,17.535,17.539,772.0,CARG +2023-09-29 14:47:00,17.55,17.55,17.55,17.55,833.0,CARG +2023-09-29 14:46:00,17.55,17.55,17.55,17.55,325.0,CARG +2023-09-29 14:45:00,17.565,17.565,17.56,17.56,1601.0,CARG +2023-09-29 14:44:00,17.55,17.55,17.55,17.55,342.0,CARG +2023-09-29 14:43:00,17.53,17.54,17.525,17.535,2276.0,CARG +2023-09-29 14:42:00,17.52,17.52,17.52,17.52,314.0,CARG +2023-09-29 14:41:00,17.52,17.53,17.515,17.515,1554.0,CARG +2023-09-29 14:40:00,17.51,17.52,17.505,17.52,1474.0,CARG +2023-09-29 14:39:00,17.51,17.51,17.505,17.505,240.0,CARG +2023-09-29 14:38:00,17.5,17.5,17.5,17.5,210.0,CARG +2023-09-29 14:36:00,17.508,17.51,17.508,17.51,259.0,CARG +2023-09-29 14:35:00,17.5,17.5,17.5,17.5,677.0,CARG +2023-09-29 14:34:00,17.5,17.505,17.5,17.505,574.0,CARG +2023-09-29 14:33:00,17.49,17.49,17.49,17.49,1311.0,CARG +2023-09-29 14:32:00,17.508,17.508,17.5,17.5,594.0,CARG +2023-09-29 14:31:00,17.5,17.51,17.5,17.51,578.0,CARG +2023-09-29 14:29:00,17.5,17.5,17.5,17.5,759.0,CARG +2023-09-29 14:28:00,17.52,17.52,17.51,17.51,569.0,CARG +2023-09-29 14:27:00,17.535,17.535,17.52,17.52,736.0,CARG +2023-09-29 14:26:00,17.535,17.535,17.535,17.535,219.0,CARG +2023-09-29 14:25:00,17.53,17.53,17.53,17.53,432.0,CARG +2023-09-29 14:24:00,17.52,17.52,17.52,17.52,386.0,CARG +2023-09-29 14:23:00,17.51,17.515,17.51,17.515,552.0,CARG +2023-09-29 14:22:00,17.51,17.51,17.51,17.51,447.0,CARG +2023-09-29 14:21:00,17.525,17.525,17.52,17.52,636.0,CARG +2023-09-29 14:20:00,17.51,17.525,17.51,17.525,705.0,CARG +2023-09-29 14:19:00,17.51,17.51,17.51,17.51,547.0,CARG +2023-09-29 14:18:00,17.51,17.51,17.51,17.51,1239.0,CARG +2023-09-29 14:17:00,17.52,17.52,17.51,17.51,634.0,CARG +2023-09-29 14:16:00,17.53,17.53,17.53,17.53,854.0,CARG +2023-09-29 14:15:00,17.54,17.54,17.53,17.535,1433.0,CARG +2023-09-29 14:13:00,17.545,17.545,17.545,17.545,404.0,CARG +2023-09-29 14:12:00,17.55,17.55,17.545,17.545,1616.0,CARG +2023-09-29 14:11:00,17.55,17.55,17.545,17.545,418.0,CARG +2023-09-29 14:10:00,17.535,17.56,17.535,17.55,1392.0,CARG +2023-09-29 14:09:00,17.54,17.54,17.54,17.54,996.0,CARG +2023-09-29 14:08:00,17.54,17.54,17.54,17.54,675.0,CARG +2023-09-29 14:06:00,17.53,17.54,17.53,17.54,648.0,CARG +2023-09-29 14:05:00,17.535,17.535,17.535,17.535,567.0,CARG +2023-09-29 14:04:00,17.53,17.53,17.525,17.525,1314.0,CARG +2023-09-29 14:03:00,17.52,17.53,17.52,17.525,469.0,CARG +2023-09-29 14:01:00,17.52,17.52,17.52,17.52,427.0,CARG +2023-09-29 14:00:00,17.52,17.52,17.52,17.52,938.0,CARG +2023-09-29 13:58:00,17.535,17.535,17.53,17.53,348.0,CARG +2023-09-29 13:57:00,17.55,17.55,17.53,17.53,1270.0,CARG +2023-09-29 13:56:00,17.55,17.55,17.55,17.55,173.0,CARG +2023-09-29 13:54:00,17.555,17.555,17.55,17.55,652.0,CARG +2023-09-29 13:53:00,17.55,17.56,17.55,17.56,666.0,CARG +2023-09-29 13:52:00,17.55,17.55,17.55,17.55,382.0,CARG +2023-09-29 13:50:00,17.545,17.55,17.545,17.55,692.0,CARG +2023-09-29 13:49:00,17.555,17.555,17.54,17.54,1330.0,CARG +2023-09-29 13:48:00,17.56,17.56,17.555,17.555,648.0,CARG +2023-09-29 13:47:00,17.571,17.571,17.57,17.57,411.0,CARG +2023-09-29 13:46:00,17.58,17.58,17.575,17.575,627.0,CARG +2023-09-29 13:44:00,17.58,17.58,17.58,17.58,244.0,CARG +2023-09-29 13:43:00,17.58,17.58,17.58,17.58,484.0,CARG +2023-09-29 13:42:00,17.575,17.575,17.575,17.575,117.0,CARG +2023-09-29 13:41:00,17.57,17.575,17.57,17.575,442.0,CARG +2023-09-29 13:40:00,17.58,17.58,17.57,17.57,461.0,CARG +2023-09-29 13:38:00,17.58,17.58,17.58,17.58,266.0,CARG +2023-09-29 13:37:00,17.56,17.575,17.555,17.575,1121.0,CARG +2023-09-29 13:36:00,17.58,17.58,17.57,17.57,697.0,CARG +2023-09-29 13:35:00,17.565,17.575,17.565,17.575,602.0,CARG +2023-09-29 13:34:00,17.565,17.565,17.565,17.565,124.0,CARG +2023-09-29 13:33:00,17.58,17.58,17.57,17.57,977.0,CARG +2023-09-29 13:32:00,17.59,17.59,17.58,17.58,1586.0,CARG +2023-09-29 13:31:00,17.6,17.6,17.6,17.6,140.0,CARG +2023-09-29 13:29:00,17.59,17.6,17.59,17.6,2200.0,CARG +2023-09-29 13:28:00,17.595,17.595,17.59,17.59,705.0,CARG +2023-09-29 13:27:00,17.6,17.6,17.6,17.6,469.0,CARG +2023-09-29 13:26:00,17.6,17.6,17.6,17.6,348.0,CARG +2023-09-29 13:25:00,17.59,17.59,17.59,17.59,341.0,CARG +2023-09-29 13:24:00,17.58,17.58,17.58,17.58,181.0,CARG +2023-09-29 13:23:00,17.58,17.58,17.58,17.58,720.0,CARG +2023-09-29 13:22:00,17.575,17.58,17.575,17.58,592.0,CARG +2023-09-29 13:21:00,17.585,17.59,17.58,17.58,1035.0,CARG +2023-09-29 13:20:00,17.57,17.58,17.565,17.58,1614.0,CARG +2023-09-29 13:19:00,17.56,17.565,17.56,17.565,745.0,CARG +2023-09-29 13:18:00,17.56,17.56,17.56,17.56,860.0,CARG +2023-09-29 13:16:00,17.565,17.565,17.565,17.565,200.0,CARG +2023-09-29 13:13:00,17.565,17.565,17.56,17.565,919.0,CARG +2023-09-29 13:12:00,17.57,17.57,17.564,17.564,743.0,CARG +2023-09-29 13:11:00,17.575,17.575,17.575,17.575,201.0,CARG +2023-09-29 13:10:00,17.57,17.571,17.57,17.571,227.0,CARG +2023-09-29 13:09:00,17.56,17.56,17.56,17.56,834.0,CARG +2023-09-29 13:08:00,17.57,17.575,17.565,17.57,1845.0,CARG +2023-09-29 13:07:00,17.57,17.57,17.57,17.57,158.0,CARG +2023-09-29 13:06:00,17.605,17.605,17.58,17.58,2988.0,CARG +2023-09-29 13:05:00,17.62,17.62,17.605,17.605,928.0,CARG +2023-09-29 13:04:00,17.605,17.625,17.605,17.625,1327.0,CARG +2023-09-29 13:02:00,17.61,17.61,17.61,17.61,400.0,CARG +2023-09-29 13:01:00,17.61,17.61,17.61,17.61,886.0,CARG +2023-09-29 13:00:00,17.64,17.64,17.63,17.63,607.0,CARG +2023-09-29 12:59:00,17.645,17.645,17.645,17.645,569.0,CARG +2023-09-29 12:58:00,17.64,17.645,17.64,17.645,351.0,CARG +2023-09-29 12:56:00,17.65,17.65,17.65,17.65,358.0,CARG +2023-09-29 12:55:00,17.64,17.64,17.63,17.64,1127.0,CARG +2023-09-29 12:52:00,17.65,17.66,17.65,17.65,1303.0,CARG +2023-09-29 12:51:00,17.655,17.655,17.655,17.655,225.0,CARG +2023-09-29 12:50:00,17.668,17.668,17.66,17.66,937.0,CARG +2023-09-29 12:49:00,17.66,17.66,17.66,17.66,366.0,CARG +2023-09-29 12:48:00,17.67,17.67,17.66,17.66,2543.0,CARG +2023-09-29 12:47:00,17.7,17.7,17.67,17.67,1984.0,CARG +2023-09-29 12:45:00,17.69,17.69,17.69,17.69,296.0,CARG +2023-09-29 12:43:00,17.69,17.69,17.69,17.69,366.0,CARG +2023-09-29 12:42:00,17.71,17.71,17.695,17.695,1060.0,CARG +2023-09-29 12:41:00,17.7,17.705,17.7,17.705,2671.0,CARG +2023-09-29 12:40:00,17.68,17.705,17.68,17.705,1042.0,CARG +2023-09-29 12:39:00,17.67,17.67,17.67,17.67,273.0,CARG +2023-09-29 12:38:00,17.685,17.685,17.675,17.675,1048.0,CARG +2023-09-29 12:37:00,17.69,17.69,17.69,17.69,177.0,CARG +2023-09-29 12:36:00,17.69,17.69,17.69,17.69,525.0,CARG +2023-09-29 12:35:00,17.68,17.69,17.68,17.68,974.0,CARG +2023-09-29 12:34:00,17.675,17.675,17.675,17.675,467.0,CARG +2023-09-29 12:33:00,17.69,17.69,17.69,17.69,110.0,CARG +2023-09-29 12:32:00,17.68,17.7,17.68,17.69,2647.0,CARG +2023-09-29 12:31:00,17.68,17.68,17.67,17.68,1591.0,CARG +2023-09-29 12:30:00,17.655,17.66,17.655,17.66,401.0,CARG +2023-09-29 12:29:00,17.66,17.665,17.66,17.66,1030.0,CARG +2023-09-29 12:28:00,17.66,17.66,17.66,17.66,187.0,CARG +2023-09-29 12:27:00,17.65,17.65,17.645,17.645,381.0,CARG +2023-09-29 12:26:00,17.655,17.655,17.655,17.655,148.0,CARG +2023-09-29 12:25:00,17.655,17.655,17.655,17.655,120.0,CARG +2023-09-29 12:24:00,17.66,17.66,17.66,17.66,215.0,CARG +2023-09-29 12:23:00,17.681,17.681,17.655,17.66,2106.0,CARG +2023-09-29 12:22:00,17.685,17.685,17.685,17.685,225.0,CARG +2023-09-29 12:21:00,17.685,17.685,17.685,17.685,300.0,CARG +2023-09-29 12:19:00,17.668,17.69,17.668,17.685,2269.0,CARG +2023-09-29 12:18:00,17.65,17.67,17.65,17.67,2915.0,CARG +2023-09-29 12:17:00,17.645,17.645,17.645,17.645,260.0,CARG +2023-09-29 12:16:00,17.635,17.64,17.635,17.64,637.0,CARG +2023-09-29 12:15:00,17.62,17.64,17.62,17.64,3100.0,CARG +2023-09-29 12:14:00,17.625,17.63,17.615,17.625,4013.0,CARG +2023-09-29 12:13:00,17.67,17.67,17.625,17.625,4971.0,CARG +2023-09-29 12:11:00,17.68,17.68,17.675,17.675,3275.0,CARG +2023-09-29 12:10:00,17.67,17.67,17.67,17.67,791.0,CARG +2023-09-29 12:09:00,17.67,17.67,17.67,17.67,837.0,CARG +2023-09-29 12:08:00,17.68,17.68,17.675,17.68,1497.0,CARG +2023-09-29 12:07:00,17.68,17.68,17.675,17.675,443.0,CARG +2023-09-29 12:06:00,17.68,17.685,17.68,17.685,852.0,CARG +2023-09-29 12:05:00,17.665,17.665,17.66,17.66,1365.0,CARG +2023-09-29 12:04:00,17.66,17.66,17.66,17.66,581.0,CARG +2023-09-29 12:03:00,17.655,17.66,17.65,17.66,1064.0,CARG +2023-09-29 12:02:00,17.645,17.655,17.645,17.65,907.0,CARG +2023-09-29 12:01:00,17.645,17.645,17.645,17.645,780.0,CARG +2023-09-29 11:59:00,17.64,17.655,17.635,17.655,2802.0,CARG +2023-09-29 11:58:00,17.625,17.635,17.62,17.635,5017.0,CARG +2023-09-29 11:57:00,17.63,17.63,17.63,17.63,208.0,CARG +2023-09-29 11:56:00,17.615,17.635,17.615,17.635,3502.0,CARG +2023-09-29 11:55:00,17.61,17.615,17.61,17.615,726.0,CARG +2023-09-29 11:54:00,17.61,17.62,17.61,17.615,1028.0,CARG +2023-09-29 11:53:00,17.635,17.635,17.61,17.61,1187.0,CARG +2023-09-29 11:52:00,17.62,17.63,17.62,17.63,1023.0,CARG +2023-09-29 11:51:00,17.63,17.63,17.605,17.615,1725.0,CARG +2023-09-29 11:50:00,17.635,17.635,17.635,17.635,693.0,CARG +2023-09-29 11:49:00,17.625,17.625,17.625,17.625,343.0,CARG +2023-09-29 11:47:00,17.62,17.625,17.615,17.625,1547.0,CARG +2023-09-29 11:46:00,17.605,17.61,17.605,17.61,1412.0,CARG +2023-09-29 11:45:00,17.61,17.61,17.6,17.6,2344.0,CARG +2023-09-29 11:44:00,17.605,17.605,17.605,17.605,131.0,CARG +2023-09-29 11:43:00,17.61,17.61,17.6,17.605,865.0,CARG +2023-09-29 11:42:00,17.63,17.63,17.62,17.62,2117.0,CARG +2023-09-29 11:40:00,17.62,17.63,17.62,17.625,2444.0,CARG +2023-09-29 11:39:00,17.62,17.62,17.62,17.62,155.0,CARG +2023-09-29 11:38:00,17.64,17.64,17.625,17.625,1406.0,CARG +2023-09-29 11:37:00,17.655,17.655,17.64,17.64,1066.0,CARG +2023-09-29 11:36:00,17.62,17.65,17.62,17.65,3439.0,CARG +2023-09-29 11:35:00,17.625,17.625,17.625,17.625,456.0,CARG +2023-09-29 11:34:00,17.62,17.62,17.605,17.62,2245.0,CARG +2023-09-29 11:33:00,17.64,17.64,17.625,17.625,712.0,CARG +2023-09-29 11:30:00,17.65,17.66,17.645,17.645,3141.0,CARG +2023-09-29 11:29:00,17.67,17.67,17.655,17.66,1070.0,CARG +2023-09-29 11:28:00,17.685,17.685,17.68,17.68,644.0,CARG +2023-09-29 11:27:00,17.71,17.71,17.69,17.695,4051.0,CARG +2023-09-29 11:26:00,17.725,17.725,17.715,17.72,1291.0,CARG +2023-09-29 11:24:00,17.72,17.72,17.715,17.72,1628.0,CARG +2023-09-29 11:23:00,17.72,17.73,17.72,17.72,961.0,CARG +2023-09-29 11:22:00,17.715,17.715,17.715,17.715,212.0,CARG +2023-09-29 11:21:00,17.71,17.715,17.71,17.715,239.0,CARG +2023-09-29 11:20:00,17.69,17.71,17.69,17.71,570.0,CARG +2023-09-29 11:19:00,17.68,17.685,17.68,17.685,676.0,CARG +2023-09-29 11:18:00,17.67,17.675,17.67,17.675,902.0,CARG +2023-09-29 11:17:00,17.66,17.66,17.655,17.655,465.0,CARG +2023-09-29 11:16:00,17.65,17.66,17.65,17.65,1935.0,CARG +2023-09-29 11:15:00,17.65,17.65,17.64,17.648,991.0,CARG +2023-09-29 11:14:00,17.655,17.655,17.655,17.655,366.0,CARG +2023-09-29 11:13:00,17.655,17.66,17.655,17.655,3125.0,CARG +2023-09-29 11:12:00,17.685,17.695,17.665,17.665,5405.0,CARG +2023-09-29 11:11:00,17.69,17.69,17.685,17.685,661.0,CARG +2023-09-29 11:08:00,17.685,17.685,17.685,17.685,327.0,CARG +2023-09-29 11:07:00,17.67,17.685,17.67,17.685,723.0,CARG +2023-09-29 11:06:00,17.66,17.665,17.655,17.665,1013.0,CARG +2023-09-29 11:05:00,17.64,17.65,17.635,17.65,1265.0,CARG +2023-09-29 11:04:00,17.631,17.645,17.63,17.645,1972.0,CARG +2023-09-29 11:02:00,17.64,17.645,17.64,17.64,1478.0,CARG +2023-09-29 11:01:00,17.625,17.635,17.62,17.63,1326.0,CARG +2023-09-29 11:00:00,17.64,17.645,17.625,17.625,982.0,CARG +2023-09-29 10:59:00,17.64,17.645,17.64,17.64,772.0,CARG +2023-09-29 10:58:00,17.641,17.65,17.641,17.65,837.0,CARG +2023-09-29 10:57:00,17.65,17.65,17.65,17.65,168.0,CARG +2023-09-29 10:56:00,17.67,17.67,17.66,17.66,871.0,CARG +2023-09-29 10:55:00,17.69,17.69,17.68,17.68,550.0,CARG +2023-09-29 10:53:00,17.66,17.68,17.66,17.68,511.0,CARG +2023-09-29 10:52:00,17.665,17.68,17.66,17.66,1424.0,CARG +2023-09-29 10:51:00,17.67,17.67,17.67,17.67,580.0,CARG +2023-09-29 10:50:00,17.695,17.695,17.68,17.68,1131.0,CARG +2023-09-29 10:47:00,17.7,17.7,17.7,17.7,789.0,CARG +2023-09-29 10:46:00,17.71,17.71,17.705,17.705,613.0,CARG +2023-09-29 10:45:00,17.71,17.71,17.71,17.71,663.0,CARG +2023-09-29 10:44:00,17.69,17.718,17.69,17.71,3003.0,CARG +2023-09-29 10:43:00,17.69,17.69,17.68,17.685,1329.0,CARG +2023-09-29 10:41:00,17.695,17.695,17.695,17.695,203.0,CARG +2023-09-29 10:40:00,17.695,17.695,17.695,17.695,622.0,CARG +2023-09-29 10:39:00,17.7,17.7,17.69,17.69,712.0,CARG +2023-09-29 10:38:00,17.71,17.71,17.71,17.71,390.0,CARG +2023-09-29 10:37:00,17.715,17.715,17.71,17.71,930.0,CARG +2023-09-29 10:36:00,17.69,17.71,17.69,17.71,962.0,CARG +2023-09-29 10:35:00,17.72,17.72,17.695,17.695,1261.0,CARG +2023-09-29 10:34:00,17.705,17.715,17.705,17.715,312.0,CARG +2023-09-29 10:33:00,17.72,17.72,17.705,17.705,934.0,CARG +2023-09-29 10:32:00,17.72,17.72,17.72,17.72,772.0,CARG +2023-09-29 10:31:00,17.71,17.72,17.71,17.72,602.0,CARG +2023-09-29 10:30:00,17.67,17.68,17.67,17.68,602.0,CARG +2023-09-29 10:29:00,17.66,17.66,17.66,17.66,401.0,CARG +2023-09-29 10:28:00,17.625,17.63,17.625,17.63,646.0,CARG +2023-09-29 10:27:00,17.63,17.635,17.625,17.625,948.0,CARG +2023-09-29 10:26:00,17.615,17.62,17.615,17.62,1267.0,CARG +2023-09-29 10:24:00,17.64,17.64,17.62,17.62,752.0,CARG +2023-09-29 10:23:00,17.64,17.64,17.64,17.64,608.0,CARG +2023-09-29 10:22:00,17.665,17.665,17.65,17.65,1010.0,CARG +2023-09-29 10:21:00,17.68,17.695,17.68,17.68,1483.0,CARG +2023-09-29 10:20:00,17.68,17.68,17.675,17.68,612.0,CARG +2023-09-29 10:19:00,17.66,17.68,17.66,17.68,1040.0,CARG +2023-09-29 10:18:00,17.685,17.685,17.68,17.68,763.0,CARG +2023-09-29 10:17:00,17.685,17.705,17.685,17.705,6052.0,CARG +2023-09-29 10:16:00,17.71,17.71,17.68,17.68,2037.0,CARG +2023-09-29 10:15:00,17.715,17.715,17.715,17.715,399.0,CARG +2023-09-29 10:14:00,17.695,17.7,17.695,17.7,358.0,CARG +2023-09-29 10:13:00,17.72,17.72,17.71,17.71,520.0,CARG +2023-09-29 10:12:00,17.71,17.71,17.71,17.71,571.0,CARG +2023-09-29 10:10:00,17.725,17.741,17.72,17.741,1553.0,CARG +2023-09-29 10:09:00,17.74,17.74,17.72,17.72,907.0,CARG +2023-09-29 10:08:00,17.735,17.74,17.735,17.74,1197.0,CARG +2023-09-29 10:07:00,17.75,17.75,17.74,17.74,729.0,CARG +2023-09-29 10:06:00,17.78,17.78,17.761,17.761,1123.0,CARG +2023-09-29 10:05:00,17.81,17.81,17.79,17.8,2059.0,CARG +2023-09-29 10:04:00,17.83,17.83,17.82,17.82,1868.0,CARG +2023-09-29 10:03:00,17.825,17.825,17.805,17.82,2173.0,CARG +2023-09-29 10:02:00,17.81,17.81,17.81,17.81,821.0,CARG +2023-09-29 10:01:00,17.81,17.81,17.79,17.79,787.0,CARG +2023-09-29 09:59:00,17.81,17.82,17.805,17.82,679.0,CARG +2023-09-29 09:58:00,17.805,17.805,17.805,17.805,1054.0,CARG +2023-09-29 09:57:00,17.79,17.795,17.78,17.78,959.0,CARG +2023-09-29 09:56:00,17.8,17.8,17.79,17.79,511.0,CARG +2023-09-29 09:54:00,17.77,17.81,17.77,17.81,3815.0,CARG +2023-09-29 09:53:00,17.77,17.775,17.76,17.76,2414.0,CARG +2023-09-29 09:52:00,17.73,17.765,17.729,17.76,3823.0,CARG +2023-09-29 09:51:00,17.78,17.78,17.76,17.76,1626.0,CARG +2023-09-29 09:50:00,17.725,17.77,17.725,17.77,3651.0,CARG +2023-09-29 09:49:00,17.74,17.74,17.72,17.72,307.0,CARG +2023-09-29 09:48:00,17.74,17.745,17.735,17.745,875.0,CARG +2023-09-29 09:47:00,17.69,17.73,17.69,17.73,4169.0,CARG +2023-09-29 09:46:00,17.73,17.73,17.71,17.71,397.0,CARG +2023-09-29 09:44:00,17.75,17.75,17.745,17.745,702.0,CARG +2023-09-29 09:42:00,17.78,17.8,17.76,17.76,2869.0,CARG +2023-09-29 09:41:00,17.76,17.77,17.75,17.77,3856.0,CARG +2023-09-29 09:40:00,17.78,17.78,17.75,17.78,1520.0,CARG +2023-09-29 09:39:00,17.84,17.84,17.83,17.83,1634.0,CARG +2023-09-29 09:38:00,17.78,17.81,17.77,17.81,948.0,CARG +2023-09-29 09:37:00,17.8,17.81,17.8,17.81,988.0,CARG +2023-09-29 09:36:00,17.83,17.83,17.82,17.82,846.0,CARG +2023-09-29 09:35:00,17.86,17.86,17.86,17.86,463.0,CARG +2023-09-29 09:34:00,17.86,17.86,17.83,17.83,580.0,CARG +2023-09-29 09:33:00,17.83,17.87,17.81,17.87,2273.0,CARG +2023-09-29 09:31:00,17.84,17.87,17.84,17.87,984.0,CARG +2023-09-29 09:30:00,17.86,17.88,17.82,17.82,20038.0,CARG +2023-09-29 08:42:00,17.89,17.89,17.89,17.89,200.0,CARG +2023-09-29 08:16:00,17.89,17.89,17.89,17.89,5.0,CARG diff --git a/data/CAR_2023_10_21.csv b/data/CAR_2023_10_21.csv new file mode 100644 index 000000000..fc62dd257 --- /dev/null +++ b/data/CAR_2023_10_21.csv @@ -0,0 +1,4535 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 18:52:00,173.05,173.05,173.05,173.05,2.0,CAR +2023-10-20 16:59:00,173.94,173.94,173.94,173.94,11024.0,CAR +2023-10-20 16:20:00,173.94,173.94,173.94,173.94,114.0,CAR +2023-10-20 16:03:00,173.938,173.938,173.938,173.938,700.0,CAR +2023-10-20 16:02:00,173.75,173.75,173.75,173.75,1.0,CAR +2023-10-20 16:01:00,173.94,173.94,173.94,173.94,2980.0,CAR +2023-10-20 16:00:00,173.94,173.94,173.94,173.94,89125.0,CAR +2023-10-20 15:59:00,173.86,174.14,173.789,173.94,18964.0,CAR +2023-10-20 15:58:00,173.95,173.96,173.76,173.76,7778.0,CAR +2023-10-20 15:57:00,173.81,174.09,173.74,173.98,5440.0,CAR +2023-10-20 15:56:00,173.865,173.89,173.65,173.875,4707.0,CAR +2023-10-20 15:55:00,173.4,173.845,173.3,173.83,7043.0,CAR +2023-10-20 15:54:00,173.455,173.46,173.27,173.3,6723.0,CAR +2023-10-20 15:53:00,173.575,173.575,173.48,173.48,1633.0,CAR +2023-10-20 15:52:00,173.49,173.62,173.49,173.59,5506.0,CAR +2023-10-20 15:51:00,173.53,173.61,173.47,173.475,2673.0,CAR +2023-10-20 15:50:00,174.03,174.03,173.525,173.525,3693.0,CAR +2023-10-20 15:49:00,173.935,174.1,173.88,173.88,3303.0,CAR +2023-10-20 15:48:00,173.8,173.95,173.8,173.95,1878.0,CAR +2023-10-20 15:47:00,173.7,173.795,173.7,173.795,729.0,CAR +2023-10-20 15:46:00,173.885,173.95,173.71,173.88,6889.0,CAR +2023-10-20 15:45:00,173.92,173.95,173.82,173.87,2092.0,CAR +2023-10-20 15:44:00,174.155,174.155,174.0,174.0,1819.0,CAR +2023-10-20 15:43:00,174.12,174.16,174.08,174.08,476.0,CAR +2023-10-20 15:42:00,174.22,174.22,174.22,174.22,138.0,CAR +2023-10-20 15:41:00,174.215,174.215,174.15,174.15,618.0,CAR +2023-10-20 15:40:00,174.439,174.439,174.33,174.33,2396.0,CAR +2023-10-20 15:39:00,174.48,174.48,174.48,174.48,241.0,CAR +2023-10-20 15:38:00,174.47,174.47,174.43,174.43,885.0,CAR +2023-10-20 15:36:00,174.5,174.5,174.5,174.5,346.0,CAR +2023-10-20 15:35:00,174.44,174.65,174.44,174.65,1496.0,CAR +2023-10-20 15:34:00,174.51,174.6,174.51,174.6,321.0,CAR +2023-10-20 15:33:00,174.44,174.74,174.44,174.595,368.0,CAR +2023-10-20 15:32:00,174.73,174.73,174.6,174.6,584.0,CAR +2023-10-20 15:31:00,174.44,174.44,174.44,174.44,241.0,CAR +2023-10-20 15:30:00,174.63,174.725,174.575,174.605,2465.0,CAR +2023-10-20 15:29:00,174.455,174.455,174.455,174.455,126.0,CAR +2023-10-20 15:28:00,174.45,174.45,174.45,174.45,122.0,CAR +2023-10-20 15:27:00,174.32,174.59,174.32,174.425,1619.0,CAR +2023-10-20 15:26:00,174.02,174.02,174.02,174.02,1300.0,CAR +2023-10-20 15:25:00,174.15,174.18,174.12,174.18,930.0,CAR +2023-10-20 15:24:00,174.12,174.12,173.95,173.95,1786.0,CAR +2023-10-20 15:23:00,174.26,174.26,174.26,174.26,273.0,CAR +2023-10-20 15:22:00,174.48,174.48,174.46,174.46,807.0,CAR +2023-10-20 15:21:00,174.59,174.59,174.53,174.53,653.0,CAR +2023-10-20 15:20:00,174.72,174.79,174.62,174.62,1809.0,CAR +2023-10-20 15:19:00,174.73,174.73,174.72,174.72,438.0,CAR +2023-10-20 15:18:00,174.76,174.76,174.76,174.76,178.0,CAR +2023-10-20 15:17:00,174.75,174.82,174.75,174.82,1067.0,CAR +2023-10-20 15:16:00,174.73,174.73,174.72,174.72,1331.0,CAR +2023-10-20 15:14:00,174.73,174.73,174.73,174.73,215.0,CAR +2023-10-20 15:12:00,174.99,175.02,174.99,175.02,759.0,CAR +2023-10-20 15:09:00,174.91,174.91,174.75,174.83,3590.0,CAR +2023-10-20 15:07:00,175.1,175.1,174.99,175.035,1319.0,CAR +2023-10-20 15:06:00,175.1,175.205,175.1,175.205,310.0,CAR +2023-10-20 15:05:00,175.08,175.145,175.08,175.145,1868.0,CAR +2023-10-20 15:04:00,175.075,175.075,175.075,175.075,396.0,CAR +2023-10-20 15:02:00,175.065,175.065,175.065,175.065,247.0,CAR +2023-10-20 15:01:00,174.98,174.98,174.98,174.98,512.0,CAR +2023-10-20 15:00:00,174.83,174.845,174.83,174.845,783.0,CAR +2023-10-20 14:59:00,174.67,174.67,174.67,174.67,262.0,CAR +2023-10-20 14:58:00,174.62,174.62,174.62,174.62,439.0,CAR +2023-10-20 14:57:00,174.69,174.69,174.61,174.68,1418.0,CAR +2023-10-20 14:56:00,174.75,174.755,174.75,174.75,444.0,CAR +2023-10-20 14:55:00,174.55,174.72,174.55,174.72,2176.0,CAR +2023-10-20 14:54:00,174.49,174.49,174.395,174.395,1036.0,CAR +2023-10-20 14:53:00,174.54,174.66,174.535,174.535,1853.0,CAR +2023-10-20 14:52:00,174.67,174.67,174.67,174.67,139.0,CAR +2023-10-20 14:51:00,174.58,174.58,174.58,174.58,726.0,CAR +2023-10-20 14:50:00,174.6,174.62,174.54,174.62,1774.0,CAR +2023-10-20 14:49:00,174.68,174.68,174.68,174.68,212.0,CAR +2023-10-20 14:48:00,174.68,174.68,174.68,174.68,303.0,CAR +2023-10-20 14:46:00,174.77,174.77,174.76,174.76,858.0,CAR +2023-10-20 14:45:00,174.885,174.885,174.885,174.885,292.0,CAR +2023-10-20 14:44:00,174.86,174.86,174.86,174.86,530.0,CAR +2023-10-20 14:43:00,174.77,174.77,174.77,174.77,182.0,CAR +2023-10-20 14:42:00,174.96,174.96,174.855,174.855,1394.0,CAR +2023-10-20 14:37:00,175.06,175.06,175.06,175.06,388.0,CAR +2023-10-20 14:36:00,175.28,175.28,175.26,175.26,1321.0,CAR +2023-10-20 14:35:00,175.31,175.37,175.31,175.37,407.0,CAR +2023-10-20 14:34:00,175.15,175.29,175.15,175.29,1137.0,CAR +2023-10-20 14:33:00,175.1,175.1,175.1,175.1,257.0,CAR +2023-10-20 14:30:00,175.19,175.19,175.025,175.025,2195.0,CAR +2023-10-20 14:27:00,175.47,175.525,175.27,175.27,2764.0,CAR +2023-10-20 14:26:00,175.3,175.31,175.3,175.31,391.0,CAR +2023-10-20 14:25:00,175.315,175.315,175.315,175.315,216.0,CAR +2023-10-20 14:23:00,175.325,175.337,175.325,175.338,364.0,CAR +2023-10-20 14:22:00,175.245,175.39,175.245,175.39,798.0,CAR +2023-10-20 14:21:00,175.195,175.195,175.195,175.195,104.0,CAR +2023-10-20 14:20:00,174.945,175.19,174.945,175.18,1641.0,CAR +2023-10-20 14:19:00,174.98,174.98,174.79,174.94,1531.0,CAR +2023-10-20 14:17:00,175.01,175.01,174.845,174.845,1635.0,CAR +2023-10-20 14:13:00,174.92,174.92,174.92,174.92,360.0,CAR +2023-10-20 14:12:00,175.06,175.06,174.96,174.96,797.0,CAR +2023-10-20 14:11:00,175.178,175.177,175.178,175.178,343.0,CAR +2023-10-20 14:10:00,175.53,175.53,175.39,175.46,1253.0,CAR +2023-10-20 14:09:00,175.52,175.52,175.48,175.48,1536.0,CAR +2023-10-20 14:08:00,175.65,175.65,175.585,175.585,576.0,CAR +2023-10-20 14:06:00,175.28,175.28,175.27,175.28,1365.0,CAR +2023-10-20 14:04:00,175.36,175.365,175.36,175.365,320.0,CAR +2023-10-20 14:02:00,175.38,175.38,175.38,175.38,120.0,CAR +2023-10-20 13:59:00,175.015,175.31,175.015,175.31,1314.0,CAR +2023-10-20 13:58:00,174.87,174.87,174.87,174.87,439.0,CAR +2023-10-20 13:56:00,174.99,174.99,174.98,174.98,573.0,CAR +2023-10-20 13:54:00,175.03,175.09,175.03,175.09,1268.0,CAR +2023-10-20 13:52:00,175.27,175.27,175.27,175.27,698.0,CAR +2023-10-20 13:51:00,175.24,175.24,175.24,175.24,857.0,CAR +2023-10-20 13:49:00,175.47,175.47,175.46,175.46,886.0,CAR +2023-10-20 13:48:00,175.46,175.46,175.46,175.46,169.0,CAR +2023-10-20 13:47:00,175.6,175.6,175.6,175.6,197.0,CAR +2023-10-20 13:45:00,175.7,175.7,175.64,175.64,1127.0,CAR +2023-10-20 13:44:00,175.83,175.83,175.83,175.83,102.0,CAR +2023-10-20 13:43:00,175.83,175.87,175.735,175.84,999.0,CAR +2023-10-20 13:42:00,175.67,175.67,175.67,175.67,135.0,CAR +2023-10-20 13:39:00,175.78,175.78,175.63,175.63,2407.0,CAR +2023-10-20 13:37:00,175.875,175.875,175.875,175.875,229.0,CAR +2023-10-20 13:35:00,175.875,175.875,175.875,175.875,113.0,CAR +2023-10-20 13:32:00,175.82,175.82,175.82,175.82,574.0,CAR +2023-10-20 13:31:00,175.79,175.79,175.765,175.765,1085.0,CAR +2023-10-20 13:30:00,176.04,176.04,175.93,175.93,1598.0,CAR +2023-10-20 13:29:00,175.93,175.93,175.93,175.93,1159.0,CAR +2023-10-20 13:28:00,176.039,176.039,176.039,176.039,283.0,CAR +2023-10-20 13:27:00,176.015,176.015,176.015,176.015,155.0,CAR +2023-10-20 13:26:00,176.01,176.01,176.01,176.01,842.0,CAR +2023-10-20 13:23:00,175.82,175.82,175.82,175.82,739.0,CAR +2023-10-20 13:22:00,175.75,175.75,175.64,175.64,521.0,CAR +2023-10-20 13:21:00,175.895,175.895,175.51,175.51,2605.0,CAR +2023-10-20 13:19:00,175.575,175.64,175.575,175.64,689.0,CAR +2023-10-20 13:17:00,175.15,175.57,175.15,175.57,3958.0,CAR +2023-10-20 13:16:00,175.03,175.25,175.03,175.25,3217.0,CAR +2023-10-20 13:15:00,174.79,174.79,174.79,174.79,111.0,CAR +2023-10-20 13:13:00,174.775,174.8,174.775,174.8,633.0,CAR +2023-10-20 13:12:00,174.775,174.775,174.775,174.775,343.0,CAR +2023-10-20 13:11:00,174.67,174.67,174.67,174.67,437.0,CAR +2023-10-20 13:09:00,174.542,174.7,174.52,174.52,1130.0,CAR +2023-10-20 13:08:00,174.34,174.34,174.34,174.34,128.0,CAR +2023-10-20 13:03:00,174.56,174.57,174.445,174.445,1012.0,CAR +2023-10-20 13:01:00,174.9,174.9,174.64,174.8,1843.0,CAR +2023-10-20 13:00:00,175.19,175.19,174.94,174.94,3593.0,CAR +2023-10-20 12:59:00,175.26,175.26,175.26,175.26,123.0,CAR +2023-10-20 12:58:00,175.37,175.37,175.188,175.203,1698.0,CAR +2023-10-20 12:57:00,175.17,175.17,175.17,175.17,111.0,CAR +2023-10-20 12:56:00,175.165,175.165,175.165,175.165,124.0,CAR +2023-10-20 12:54:00,175.2,175.2,175.2,175.2,102.0,CAR +2023-10-20 12:52:00,175.2,175.2,175.195,175.195,202.0,CAR +2023-10-20 12:50:00,175.09,175.09,175.09,175.09,274.0,CAR +2023-10-20 12:48:00,175.165,175.165,175.165,175.165,250.0,CAR +2023-10-20 12:45:00,175.195,175.36,174.9,175.36,2185.0,CAR +2023-10-20 12:44:00,175.06,175.195,175.04,175.04,2718.0,CAR +2023-10-20 12:43:00,175.245,175.245,175.245,175.245,101.0,CAR +2023-10-20 12:42:00,175.245,175.245,175.245,175.245,102.0,CAR +2023-10-20 12:39:00,175.15,175.15,175.15,175.15,164.0,CAR +2023-10-20 12:38:00,175.15,175.15,175.15,175.15,1410.0,CAR +2023-10-20 12:37:00,175.3,175.31,175.15,175.15,1881.0,CAR +2023-10-20 12:36:00,175.175,175.29,175.135,175.185,716.0,CAR +2023-10-20 12:35:00,175.08,175.08,175.08,175.08,373.0,CAR +2023-10-20 12:33:00,174.635,174.635,174.635,174.635,212.0,CAR +2023-10-20 12:31:00,174.58,174.58,174.58,174.58,229.0,CAR +2023-10-20 12:30:00,174.58,174.58,174.58,174.58,231.0,CAR +2023-10-20 12:29:00,174.405,174.405,174.405,174.405,102.0,CAR +2023-10-20 12:28:00,174.535,174.71,174.535,174.565,839.0,CAR +2023-10-20 12:27:00,174.5,174.6,174.31,174.5,1563.0,CAR +2023-10-20 12:26:00,174.79,174.79,174.56,174.56,1230.0,CAR +2023-10-20 12:25:00,175.005,175.005,174.72,174.777,3108.0,CAR +2023-10-20 12:24:00,174.78,174.78,174.78,174.78,340.0,CAR +2023-10-20 12:23:00,174.635,174.73,174.635,174.73,706.0,CAR +2023-10-20 12:22:00,174.385,174.58,174.315,174.58,2000.0,CAR +2023-10-20 12:20:00,174.305,174.475,174.29,174.475,449.0,CAR +2023-10-20 12:19:00,174.212,174.285,174.213,174.285,396.0,CAR +2023-10-20 12:18:00,173.94,174.15,173.94,174.15,1491.0,CAR +2023-10-20 12:15:00,173.765,173.765,173.765,173.765,102.0,CAR +2023-10-20 12:12:00,173.63,173.755,173.63,173.755,290.0,CAR +2023-10-20 12:11:00,173.874,173.874,173.76,173.76,200.0,CAR +2023-10-20 12:09:00,173.75,173.75,173.75,173.75,201.0,CAR +2023-10-20 12:07:00,173.73,173.73,173.73,173.73,384.0,CAR +2023-10-20 12:06:00,173.75,173.75,173.74,173.74,710.0,CAR +2023-10-20 12:04:00,173.86,173.86,173.86,173.86,244.0,CAR +2023-10-20 12:02:00,174.295,174.295,174.12,174.12,934.0,CAR +2023-10-20 12:01:00,174.33,174.335,174.31,174.33,3428.0,CAR +2023-10-20 12:00:00,174.6,174.635,174.53,174.635,322.0,CAR +2023-10-20 11:59:00,174.53,174.675,174.53,174.53,391.0,CAR +2023-10-20 11:57:00,174.705,174.705,174.705,174.705,191.0,CAR +2023-10-20 11:56:00,174.595,174.595,174.595,174.595,195.0,CAR +2023-10-20 11:55:00,174.23,174.555,174.23,174.555,575.0,CAR +2023-10-20 11:54:00,174.03,174.03,174.03,174.03,165.0,CAR +2023-10-20 11:52:00,173.98,173.98,173.98,173.98,104.0,CAR +2023-10-20 11:51:00,173.98,173.98,173.98,173.98,368.0,CAR +2023-10-20 11:45:00,173.1,173.1,173.07,173.07,645.0,CAR +2023-10-20 11:43:00,173.2,173.2,172.81,172.81,3476.0,CAR +2023-10-20 11:41:00,173.105,173.105,173.105,173.105,169.0,CAR +2023-10-20 11:33:00,172.885,172.885,172.885,172.885,948.0,CAR +2023-10-20 11:32:00,172.86,172.9,172.82,172.82,1346.0,CAR +2023-10-20 11:31:00,173.0,173.0,173.0,173.0,139.0,CAR +2023-10-20 11:30:00,173.63,173.63,173.11,173.11,4703.0,CAR +2023-10-20 11:29:00,173.47,173.47,173.47,173.47,1013.0,CAR +2023-10-20 11:28:00,173.341,173.495,173.341,173.495,1589.0,CAR +2023-10-20 11:27:00,173.27,173.27,173.27,173.27,654.0,CAR +2023-10-20 11:26:00,173.15,173.15,173.15,173.15,217.0,CAR +2023-10-20 11:22:00,173.09,173.14,173.09,173.14,300.0,CAR +2023-10-20 11:20:00,173.15,173.15,173.09,173.09,729.0,CAR +2023-10-20 11:19:00,173.19,173.19,173.18,173.18,660.0,CAR +2023-10-20 11:18:00,173.495,173.495,173.37,173.42,466.0,CAR +2023-10-20 11:17:00,173.64,173.64,173.38,173.38,2811.0,CAR +2023-10-20 11:16:00,174.03,174.03,173.67,173.78,2495.0,CAR +2023-10-20 11:15:00,173.93,173.93,173.93,173.93,527.0,CAR +2023-10-20 11:13:00,173.7,173.7,173.7,173.7,131.0,CAR +2023-10-20 11:09:00,173.56,173.72,173.56,173.72,1661.0,CAR +2023-10-20 11:08:00,173.4,173.4,173.4,173.4,254.0,CAR +2023-10-20 11:07:00,173.45,173.45,173.45,173.45,151.0,CAR +2023-10-20 11:05:00,173.38,173.38,173.38,173.38,626.0,CAR +2023-10-20 11:02:00,173.39,173.39,173.39,173.39,270.0,CAR +2023-10-20 11:01:00,173.61,173.61,173.37,173.37,2344.0,CAR +2023-10-20 11:00:00,173.44,173.48,173.44,173.48,1107.0,CAR +2023-10-20 10:58:00,173.04,173.37,173.04,173.15,3432.0,CAR +2023-10-20 10:56:00,173.0,173.0,173.0,173.0,115.0,CAR +2023-10-20 10:55:00,173.0,173.0,173.0,173.0,256.0,CAR +2023-10-20 10:54:00,173.345,173.345,173.345,173.345,467.0,CAR +2023-10-20 10:53:00,173.77,173.77,173.43,173.43,2624.0,CAR +2023-10-20 10:52:00,173.86,173.92,173.85,173.92,878.0,CAR +2023-10-20 10:51:00,173.75,173.75,173.6,173.69,4100.0,CAR +2023-10-20 10:48:00,173.756,173.756,173.756,173.756,247.0,CAR +2023-10-20 10:46:00,173.86,173.86,173.86,173.86,684.0,CAR +2023-10-20 10:45:00,173.32,173.53,173.31,173.53,1194.0,CAR +2023-10-20 10:44:00,173.155,173.155,173.155,173.155,148.0,CAR +2023-10-20 10:43:00,173.15,173.26,173.15,173.26,551.0,CAR +2023-10-20 10:42:00,173.105,173.28,173.01,173.19,2393.0,CAR +2023-10-20 10:39:00,173.515,173.515,173.18,173.18,4564.0,CAR +2023-10-20 10:38:00,173.39,173.56,173.38,173.56,440.0,CAR +2023-10-20 10:37:00,173.44,173.5,173.44,173.5,372.0,CAR +2023-10-20 10:35:00,173.16,173.16,173.16,173.16,367.0,CAR +2023-10-20 10:33:00,173.05,173.05,173.05,173.05,196.0,CAR +2023-10-20 10:32:00,172.68,172.85,172.68,172.79,2860.0,CAR +2023-10-20 10:30:00,172.5,172.5,172.43,172.43,455.0,CAR +2023-10-20 10:29:00,172.43,172.57,172.43,172.57,434.0,CAR +2023-10-20 10:24:00,172.34,172.53,172.32,172.53,1338.0,CAR +2023-10-20 10:23:00,172.57,172.57,172.56,172.56,3618.0,CAR +2023-10-20 10:21:00,171.715,171.715,171.715,171.715,104.0,CAR +2023-10-20 10:18:00,171.64,171.9,171.53,171.715,1562.0,CAR +2023-10-20 10:17:00,171.83,171.83,171.75,171.75,891.0,CAR +2023-10-20 10:16:00,171.9,171.91,171.84,171.84,1284.0,CAR +2023-10-20 10:14:00,171.87,171.88,171.68,171.76,2294.0,CAR +2023-10-20 10:13:00,171.88,171.96,171.87,171.87,1866.0,CAR +2023-10-20 10:09:00,172.15,172.16,172.15,172.16,1106.0,CAR +2023-10-20 10:08:00,171.82,171.99,171.82,171.99,788.0,CAR +2023-10-20 10:07:00,171.84,171.892,171.82,171.835,1881.0,CAR +2023-10-20 10:04:00,171.96,171.96,171.96,171.96,383.0,CAR +2023-10-20 10:03:00,172.215,172.215,172.215,172.215,101.0,CAR +2023-10-20 10:01:00,172.13,172.13,172.13,172.13,352.0,CAR +2023-10-20 10:00:00,172.09,172.09,172.09,172.09,724.0,CAR +2023-10-20 09:58:00,172.5,172.55,172.26,172.55,3682.0,CAR +2023-10-20 09:53:00,172.72,172.85,172.67,172.85,1866.0,CAR +2023-10-20 09:49:00,172.75,173.62,172.74,173.61,2802.0,CAR +2023-10-20 09:47:00,172.01,172.01,172.01,172.01,328.0,CAR +2023-10-20 09:46:00,171.76,171.76,171.76,171.76,300.0,CAR +2023-10-20 09:45:00,171.49,171.7,171.49,171.51,1833.0,CAR +2023-10-20 09:44:00,171.11,171.185,170.94,170.94,3353.0,CAR +2023-10-20 09:43:00,171.48,171.48,171.48,171.48,505.0,CAR +2023-10-20 09:41:00,171.25,171.48,171.25,171.25,1853.0,CAR +2023-10-20 09:36:00,171.555,171.555,171.555,171.555,180.0,CAR +2023-10-20 09:35:00,171.36,171.36,171.3,171.36,1931.0,CAR +2023-10-20 09:34:00,172.185,172.185,172.185,172.185,101.0,CAR +2023-10-20 09:30:00,169.79,169.79,169.79,169.79,3345.0,CAR +2023-10-20 08:54:00,172.99,172.99,172.99,172.99,1.0,CAR +2023-10-20 08:43:00,173.0,173.0,173.0,173.0,2.0,CAR +2023-10-20 08:24:00,168.6,168.6,168.6,168.6,16.0,CAR +2023-10-20 07:54:00,169.5,169.5,169.5,169.5,15.0,CAR +2023-10-20 07:00:00,169.0,169.0,169.0,169.0,33.0,CAR +2023-10-19 17:31:00,169.16,169.16,169.16,169.16,4.0,CAR +2023-10-19 17:15:00,168.957,168.957,168.957,168.957,7.0,CAR +2023-10-19 17:01:00,169.15,169.15,169.15,169.15,1.0,CAR +2023-10-19 16:55:00,169.15,169.15,169.15,169.15,4.0,CAR +2023-10-19 16:47:00,169.16,169.16,169.16,169.16,5793.0,CAR +2023-10-19 16:39:00,168.85,168.85,168.85,168.85,4.0,CAR +2023-10-19 16:20:00,169.16,169.16,169.16,169.16,24.0,CAR +2023-10-19 16:13:00,169.14,169.14,169.14,169.14,1.0,CAR +2023-10-19 16:06:00,169.14,169.14,169.14,169.14,1.0,CAR +2023-10-19 16:05:00,169.16,169.16,169.16,169.16,4360.0,CAR +2023-10-19 16:04:00,169.16,169.16,168.85,168.85,711.0,CAR +2023-10-19 16:03:00,168.85,168.85,168.85,168.85,1.0,CAR +2023-10-19 16:01:00,169.16,169.16,169.16,169.16,163.0,CAR +2023-10-19 16:00:00,169.0,169.16,168.87,169.16,97863.0,CAR +2023-10-19 15:59:00,169.2,169.28,168.95,169.14,16336.0,CAR +2023-10-19 15:58:00,169.24,169.24,169.045,169.1,8122.0,CAR +2023-10-19 15:57:00,169.12,169.345,169.12,169.25,11871.0,CAR +2023-10-19 15:56:00,169.01,169.14,169.01,169.01,3678.0,CAR +2023-10-19 15:55:00,169.35,169.35,169.055,169.055,5078.0,CAR +2023-10-19 15:54:00,169.04,169.35,169.04,169.3,5749.0,CAR +2023-10-19 15:53:00,169.06,169.06,168.745,168.9,4626.0,CAR +2023-10-19 15:52:00,169.115,169.42,169.11,169.135,8371.0,CAR +2023-10-19 15:51:00,169.115,169.13,169.115,169.13,2071.0,CAR +2023-10-19 15:50:00,169.15,169.204,168.98,169.11,3395.0,CAR +2023-10-19 15:49:00,168.88,169.11,168.87,169.11,3426.0,CAR +2023-10-19 15:48:00,168.965,169.01,168.79,168.875,4054.0,CAR +2023-10-19 15:47:00,169.02,169.02,168.81,168.96,5204.0,CAR +2023-10-19 15:46:00,169.29,169.29,168.8,168.97,18523.0,CAR +2023-10-19 15:45:00,169.22,169.37,169.2,169.29,8817.0,CAR +2023-10-19 15:44:00,169.25,169.325,169.21,169.325,1527.0,CAR +2023-10-19 15:43:00,169.475,169.49,169.1,169.1,5044.0,CAR +2023-10-19 15:42:00,169.3,169.55,169.3,169.55,1511.0,CAR +2023-10-19 15:41:00,168.78,169.26,168.78,169.26,6924.0,CAR +2023-10-19 15:40:00,168.79,168.79,168.76,168.76,1167.0,CAR +2023-10-19 15:39:00,169.0,169.0,168.88,168.88,1478.0,CAR +2023-10-19 15:38:00,169.037,169.037,169.037,169.037,1094.0,CAR +2023-10-19 15:37:00,169.345,169.46,169.15,169.15,2124.0,CAR +2023-10-19 15:36:00,169.37,169.37,169.37,169.37,1076.0,CAR +2023-10-19 15:35:00,169.359,169.465,169.359,169.465,1895.0,CAR +2023-10-19 15:34:00,168.652,169.3,168.652,169.26,5266.0,CAR +2023-10-19 15:33:00,169.015,169.015,168.675,168.74,1544.0,CAR +2023-10-19 15:32:00,169.235,169.39,169.235,169.33,1244.0,CAR +2023-10-19 15:31:00,169.11,169.29,169.08,169.14,7953.0,CAR +2023-10-19 15:30:00,169.005,169.18,169.005,169.165,2769.0,CAR +2023-10-19 15:29:00,168.995,169.03,168.995,169.0,736.0,CAR +2023-10-19 15:28:00,169.03,169.13,168.75,168.935,5650.0,CAR +2023-10-19 15:27:00,169.13,169.27,169.12,169.195,1593.0,CAR +2023-10-19 15:26:00,169.1,169.125,169.06,169.125,3230.0,CAR +2023-10-19 15:25:00,169.195,169.195,169.188,169.188,919.0,CAR +2023-10-19 15:24:00,169.2,169.21,169.145,169.185,2830.0,CAR +2023-10-19 15:23:00,169.23,169.23,169.13,169.2,587.0,CAR +2023-10-19 15:22:00,169.05,169.29,169.05,169.29,529.0,CAR +2023-10-19 15:21:00,169.4,169.4,169.4,169.4,935.0,CAR +2023-10-19 15:19:00,169.32,169.32,169.32,169.32,116.0,CAR +2023-10-19 15:18:00,169.41,169.41,169.207,169.32,691.0,CAR +2023-10-19 15:17:00,169.65,169.65,169.65,169.65,563.0,CAR +2023-10-19 15:16:00,169.7,169.82,169.7,169.815,1965.0,CAR +2023-10-19 15:15:00,169.65,169.65,169.58,169.58,666.0,CAR +2023-10-19 15:14:00,169.85,169.88,169.66,169.66,1957.0,CAR +2023-10-19 15:13:00,169.98,169.98,169.98,169.98,332.0,CAR +2023-10-19 15:12:00,170.01,170.12,170.01,170.1,2442.0,CAR +2023-10-19 15:11:00,170.01,170.1,169.93,169.93,2829.0,CAR +2023-10-19 15:10:00,170.0,170.0,170.0,170.0,483.0,CAR +2023-10-19 15:09:00,170.0,170.0,169.85,169.85,1964.0,CAR +2023-10-19 15:08:00,170.08,170.08,170.08,170.08,923.0,CAR +2023-10-19 15:07:00,170.18,170.18,170.18,170.18,257.0,CAR +2023-10-19 15:06:00,170.42,170.42,170.22,170.23,1301.0,CAR +2023-10-19 15:04:00,170.545,170.545,170.545,170.545,374.0,CAR +2023-10-19 15:03:00,170.54,170.54,170.54,170.54,702.0,CAR +2023-10-19 15:02:00,170.595,170.645,170.595,170.645,357.0,CAR +2023-10-19 15:00:00,170.61,170.61,170.39,170.585,1011.0,CAR +2023-10-19 14:59:00,170.76,170.9,170.72,170.72,4266.0,CAR +2023-10-19 14:58:00,170.87,170.88,170.87,170.88,445.0,CAR +2023-10-19 14:57:00,170.35,170.84,170.255,170.84,4613.0,CAR +2023-10-19 14:56:00,170.16,170.16,170.15,170.15,850.0,CAR +2023-10-19 14:55:00,170.43,170.43,170.29,170.315,569.0,CAR +2023-10-19 14:54:00,170.615,170.615,170.43,170.43,330.0,CAR +2023-10-19 14:53:00,170.6,170.6,170.44,170.45,870.0,CAR +2023-10-19 14:52:00,170.685,170.77,170.685,170.71,1797.0,CAR +2023-10-19 14:51:00,170.655,170.655,170.655,170.655,304.0,CAR +2023-10-19 14:50:00,170.73,170.89,170.59,170.6,4893.0,CAR +2023-10-19 14:48:00,170.82,170.83,170.655,170.655,1904.0,CAR +2023-10-19 14:47:00,171.16,171.16,170.975,170.975,467.0,CAR +2023-10-19 14:46:00,170.975,170.975,170.975,170.975,101.0,CAR +2023-10-19 14:44:00,170.885,171.01,170.775,170.9,3774.0,CAR +2023-10-19 14:42:00,170.91,170.91,170.91,170.91,627.0,CAR +2023-10-19 14:40:00,171.04,171.41,170.98,171.275,5622.0,CAR +2023-10-19 14:39:00,171.21,171.275,171.21,171.275,911.0,CAR +2023-10-19 14:38:00,171.335,171.335,171.335,171.335,615.0,CAR +2023-10-19 14:37:00,170.865,171.17,170.865,171.16,4698.0,CAR +2023-10-19 14:36:00,170.84,171.0,170.71,170.855,3339.0,CAR +2023-10-19 14:35:00,170.84,170.84,170.84,170.84,497.0,CAR +2023-10-19 14:34:00,170.97,171.02,170.97,171.0,1428.0,CAR +2023-10-19 14:33:00,171.46,171.5,171.19,171.31,5459.0,CAR +2023-10-19 14:32:00,171.48,171.48,171.48,171.48,223.0,CAR +2023-10-19 14:31:00,171.79,171.94,171.735,171.735,1051.0,CAR +2023-10-19 14:30:00,171.94,172.0,171.87,171.87,1012.0,CAR +2023-10-19 14:28:00,172.1,172.1,172.1,172.1,1242.0,CAR +2023-10-19 14:26:00,172.29,172.29,172.22,172.27,1106.0,CAR +2023-10-19 14:25:00,172.203,172.203,172.203,172.204,403.0,CAR +2023-10-19 14:24:00,172.05,172.05,172.05,172.05,140.0,CAR +2023-10-19 14:23:00,172.14,172.14,172.14,172.14,101.0,CAR +2023-10-19 14:22:00,171.97,172.14,171.97,172.14,1360.0,CAR +2023-10-19 14:20:00,172.225,172.226,172.06,172.06,846.0,CAR +2023-10-19 14:19:00,172.23,172.24,172.21,172.23,1224.0,CAR +2023-10-19 14:18:00,172.29,172.31,172.29,172.31,302.0,CAR +2023-10-19 14:17:00,171.695,172.335,171.695,172.335,6351.0,CAR +2023-10-19 14:16:00,171.64,171.715,171.64,171.715,253.0,CAR +2023-10-19 14:15:00,171.68,171.715,171.68,171.715,1277.0,CAR +2023-10-19 14:14:00,172.0,172.0,171.84,171.975,824.0,CAR +2023-10-19 14:12:00,172.035,172.13,172.035,172.13,1159.0,CAR +2023-10-19 14:11:00,172.3,172.3,172.0,172.0,1275.0,CAR +2023-10-19 14:10:00,172.15,172.43,172.15,172.365,1384.0,CAR +2023-10-19 14:09:00,172.3,172.3,172.29,172.29,741.0,CAR +2023-10-19 14:07:00,172.48,172.52,172.435,172.52,1323.0,CAR +2023-10-19 14:06:00,172.36,172.36,172.36,172.36,591.0,CAR +2023-10-19 14:05:00,172.6,172.6,172.545,172.545,570.0,CAR +2023-10-19 14:04:00,172.61,172.61,172.61,172.61,387.0,CAR +2023-10-19 14:03:00,172.855,173.04,172.76,172.76,2161.0,CAR +2023-10-19 14:02:00,172.74,172.865,172.66,172.865,808.0,CAR +2023-10-19 14:01:00,172.635,172.635,172.635,172.635,540.0,CAR +2023-10-19 14:00:00,172.93,172.93,172.57,172.57,2756.0,CAR +2023-10-19 13:56:00,173.37,173.37,173.13,173.15,1357.0,CAR +2023-10-19 13:55:00,173.41,173.8,173.41,173.5,1854.0,CAR +2023-10-19 13:53:00,173.17,173.19,173.01,173.01,1713.0,CAR +2023-10-19 13:52:00,173.05,173.05,173.05,173.05,224.0,CAR +2023-10-19 13:51:00,173.05,173.05,173.05,173.05,666.0,CAR +2023-10-19 13:50:00,173.155,173.195,173.155,173.195,593.0,CAR +2023-10-19 13:48:00,173.195,173.41,173.195,173.41,313.0,CAR +2023-10-19 13:47:00,173.51,173.51,173.32,173.32,1329.0,CAR +2023-10-19 13:45:00,173.83,173.83,173.62,173.73,1000.0,CAR +2023-10-19 13:44:00,173.57,173.73,173.43,173.43,2230.0,CAR +2023-10-19 13:43:00,173.66,173.66,173.3,173.3,1743.0,CAR +2023-10-19 13:42:00,173.765,173.765,173.765,173.765,192.0,CAR +2023-10-19 13:41:00,173.71,173.87,173.6,173.69,3280.0,CAR +2023-10-19 13:40:00,173.93,174.07,173.79,173.79,851.0,CAR +2023-10-19 13:39:00,173.99,173.99,173.92,173.965,1132.0,CAR +2023-10-19 13:38:00,174.26,174.26,174.25,174.25,262.0,CAR +2023-10-19 13:37:00,174.36,174.36,174.06,174.06,884.0,CAR +2023-10-19 13:36:00,174.35,174.46,174.16,174.16,1688.0,CAR +2023-10-19 13:35:00,174.68,174.68,174.5,174.535,3110.0,CAR +2023-10-19 13:34:00,174.93,174.93,174.8,174.8,491.0,CAR +2023-10-19 13:33:00,174.775,174.78,174.7,174.7,415.0,CAR +2023-10-19 13:32:00,175.31,175.31,174.77,174.83,1936.0,CAR +2023-10-19 13:31:00,175.495,175.6,175.26,175.48,3151.0,CAR +2023-10-19 13:30:00,175.46,175.5,175.28,175.405,1190.0,CAR +2023-10-19 13:28:00,175.335,175.335,175.335,175.335,159.0,CAR +2023-10-19 13:27:00,175.14,175.14,175.14,175.14,340.0,CAR +2023-10-19 13:24:00,175.41,175.41,175.12,175.35,723.0,CAR +2023-10-19 13:23:00,175.14,175.14,175.14,175.14,526.0,CAR +2023-10-19 13:22:00,175.66,175.66,175.57,175.57,809.0,CAR +2023-10-19 13:19:00,175.94,175.94,175.75,175.75,1954.0,CAR +2023-10-19 13:18:00,175.865,176.04,175.865,176.025,1162.0,CAR +2023-10-19 13:17:00,176.04,176.06,175.91,175.91,1294.0,CAR +2023-10-19 13:16:00,175.73,176.03,175.73,175.97,2972.0,CAR +2023-10-19 13:15:00,175.91,175.91,175.91,175.91,320.0,CAR +2023-10-19 13:14:00,176.05,176.05,176.04,176.04,467.0,CAR +2023-10-19 13:13:00,176.05,176.05,176.04,176.04,697.0,CAR +2023-10-19 13:11:00,176.3,176.6,176.04,176.04,2004.0,CAR +2023-10-19 13:06:00,176.02,176.2,175.97,175.97,1039.0,CAR +2023-10-19 13:05:00,175.83,175.83,175.83,175.83,266.0,CAR +2023-10-19 13:04:00,176.02,176.02,175.87,175.87,1013.0,CAR +2023-10-19 13:02:00,176.24,176.24,176.07,176.07,702.0,CAR +2023-10-19 13:01:00,175.885,176.17,175.885,176.09,937.0,CAR +2023-10-19 13:00:00,175.77,175.82,175.77,175.82,731.0,CAR +2023-10-19 12:58:00,175.975,175.975,175.44,175.44,1042.0,CAR +2023-10-19 12:56:00,175.85,175.95,175.64,175.64,875.0,CAR +2023-10-19 12:55:00,175.9,176.15,175.89,175.89,2267.0,CAR +2023-10-19 12:54:00,175.76,175.78,175.45,175.69,1000.0,CAR +2023-10-19 12:53:00,175.55,175.55,175.55,175.55,195.0,CAR +2023-10-19 12:51:00,175.37,175.37,175.17,175.17,676.0,CAR +2023-10-19 12:50:00,175.52,175.54,175.46,175.53,1067.0,CAR +2023-10-19 12:49:00,175.61,175.66,175.61,175.66,1225.0,CAR +2023-10-19 12:48:00,175.77,175.77,175.77,175.77,230.0,CAR +2023-10-19 12:46:00,175.41,175.59,175.41,175.48,866.0,CAR +2023-10-19 12:45:00,175.39,175.45,175.16,175.45,842.0,CAR +2023-10-19 12:44:00,175.02,175.02,175.01,175.01,639.0,CAR +2023-10-19 12:43:00,175.01,175.01,175.01,175.01,141.0,CAR +2023-10-19 12:42:00,175.35,175.68,175.18,175.295,2245.0,CAR +2023-10-19 12:41:00,174.94,175.26,174.84,175.19,1384.0,CAR +2023-10-19 12:40:00,174.94,174.98,174.86,174.94,2201.0,CAR +2023-10-19 12:39:00,174.77,174.77,174.53,174.53,373.0,CAR +2023-10-19 12:37:00,174.51,174.51,174.51,174.51,600.0,CAR +2023-10-19 12:36:00,174.8,174.8,174.68,174.68,2397.0,CAR +2023-10-19 12:35:00,175.13,175.13,174.98,174.98,700.0,CAR +2023-10-19 12:34:00,175.62,175.62,175.13,175.13,813.0,CAR +2023-10-19 12:33:00,175.88,175.94,175.88,175.94,537.0,CAR +2023-10-19 12:32:00,175.88,175.88,175.67,175.67,1346.0,CAR +2023-10-19 12:28:00,176.25,176.345,176.1,176.23,1581.0,CAR +2023-10-19 12:26:00,176.42,176.42,176.42,176.42,263.0,CAR +2023-10-19 12:25:00,177.15,177.25,176.72,176.72,2624.0,CAR +2023-10-19 12:24:00,177.32,177.34,177.3,177.335,704.0,CAR +2023-10-19 12:23:00,177.315,177.315,177.1,177.1,355.0,CAR +2023-10-19 12:21:00,176.82,176.84,176.82,176.84,251.0,CAR +2023-10-19 12:19:00,176.43,176.46,176.41,176.41,1326.0,CAR +2023-10-19 12:18:00,175.94,176.21,175.94,176.08,1620.0,CAR +2023-10-19 12:17:00,175.92,175.92,175.92,175.92,383.0,CAR +2023-10-19 12:15:00,175.82,175.857,175.67,175.67,415.0,CAR +2023-10-19 12:13:00,176.06,176.06,175.94,175.94,794.0,CAR +2023-10-19 12:12:00,176.205,176.28,176.02,176.11,3549.0,CAR +2023-10-19 12:09:00,176.21,176.21,176.21,176.21,206.0,CAR +2023-10-19 12:07:00,176.16,176.17,175.86,175.86,1184.0,CAR +2023-10-19 12:05:00,176.02,176.03,176.02,176.03,238.0,CAR +2023-10-19 12:04:00,176.43,176.56,176.085,176.085,1786.0,CAR +2023-10-19 12:03:00,176.86,176.86,176.86,176.86,254.0,CAR +2023-10-19 12:02:00,176.74,176.79,176.4,176.65,1943.0,CAR +2023-10-19 12:01:00,176.02,176.105,176.02,176.105,287.0,CAR +2023-10-19 12:00:00,175.38,175.932,174.85,175.64,3984.0,CAR +2023-10-19 11:58:00,175.585,175.585,175.38,175.38,295.0,CAR +2023-10-19 11:57:00,175.7,175.7,175.51,175.54,1199.0,CAR +2023-10-19 11:54:00,175.8,175.8,175.77,175.77,436.0,CAR +2023-10-19 11:52:00,175.76,175.91,175.76,175.91,922.0,CAR +2023-10-19 11:51:00,175.55,175.55,175.55,175.55,217.0,CAR +2023-10-19 11:50:00,175.75,175.78,175.74,175.74,673.0,CAR +2023-10-19 11:49:00,176.2,176.2,175.75,175.75,1890.0,CAR +2023-10-19 11:48:00,176.355,176.41,176.3,176.3,416.0,CAR +2023-10-19 11:47:00,176.305,176.45,176.26,176.26,607.0,CAR +2023-10-19 11:46:00,176.055,176.055,176.055,176.055,271.0,CAR +2023-10-19 11:45:00,176.05,176.15,175.94,176.04,2330.0,CAR +2023-10-19 11:44:00,175.9,175.9,175.9,175.9,260.0,CAR +2023-10-19 11:42:00,175.82,175.89,175.71,175.85,951.0,CAR +2023-10-19 11:41:00,176.04,176.04,175.82,175.82,1648.0,CAR +2023-10-19 11:40:00,176.07,176.085,175.9,175.9,403.0,CAR +2023-10-19 11:39:00,176.245,176.245,176.245,176.245,300.0,CAR +2023-10-19 11:34:00,176.04,176.04,176.04,176.04,986.0,CAR +2023-10-19 11:33:00,175.91,176.09,175.87,176.09,620.0,CAR +2023-10-19 11:32:00,175.545,175.71,175.545,175.71,1433.0,CAR +2023-10-19 11:30:00,175.69,175.69,175.41,175.41,1960.0,CAR +2023-10-19 11:28:00,175.67,175.835,175.67,175.835,382.0,CAR +2023-10-19 11:26:00,175.695,175.695,175.695,175.695,126.0,CAR +2023-10-19 11:25:00,175.72,175.74,175.6,175.6,1705.0,CAR +2023-10-19 11:23:00,175.29,175.5,175.29,175.46,721.0,CAR +2023-10-19 11:22:00,175.05,175.27,175.02,175.27,1934.0,CAR +2023-10-19 11:21:00,174.96,174.96,174.95,174.95,498.0,CAR +2023-10-19 11:20:00,175.11,175.11,174.96,174.96,274.0,CAR +2023-10-19 11:18:00,175.28,175.28,175.06,175.06,1597.0,CAR +2023-10-19 11:15:00,175.4,175.45,175.38,175.42,2251.0,CAR +2023-10-19 11:14:00,175.42,175.42,175.42,175.42,788.0,CAR +2023-10-19 11:13:00,175.49,175.49,175.49,175.49,160.0,CAR +2023-10-19 11:10:00,175.38,175.41,175.38,175.4,800.0,CAR +2023-10-19 11:09:00,175.38,175.38,175.38,175.38,152.0,CAR +2023-10-19 11:07:00,174.85,175.29,174.85,175.23,1771.0,CAR +2023-10-19 11:06:00,174.6,174.835,174.6,174.835,2539.0,CAR +2023-10-19 11:04:00,174.85,175.04,174.85,174.86,702.0,CAR +2023-10-19 11:03:00,175.3,175.3,175.02,175.165,2667.0,CAR +2023-10-19 11:02:00,175.31,175.365,175.31,175.34,859.0,CAR +2023-10-19 11:01:00,175.34,175.34,175.34,175.34,254.0,CAR +2023-10-19 11:00:00,174.97,175.23,174.89,175.23,3496.0,CAR +2023-10-19 10:59:00,174.94,174.94,174.94,174.94,147.0,CAR +2023-10-19 10:58:00,175.0,175.0,174.76,174.95,1520.0,CAR +2023-10-19 10:57:00,175.19,175.32,175.07,175.14,2737.0,CAR +2023-10-19 10:56:00,175.39,175.39,175.07,175.07,1918.0,CAR +2023-10-19 10:54:00,175.33,175.45,175.25,175.365,2036.0,CAR +2023-10-19 10:53:00,175.43,175.43,175.415,175.415,1273.0,CAR +2023-10-19 10:52:00,175.575,175.575,175.575,175.575,167.0,CAR +2023-10-19 10:51:00,175.44,175.66,175.44,175.66,333.0,CAR +2023-10-19 10:49:00,175.59,175.59,175.59,175.59,564.0,CAR +2023-10-19 10:46:00,176.228,176.228,175.43,175.43,3703.0,CAR +2023-10-19 10:45:00,176.105,176.105,176.105,176.105,311.0,CAR +2023-10-19 10:42:00,176.08,176.08,176.08,176.08,664.0,CAR +2023-10-19 10:39:00,175.92,175.92,175.92,175.92,335.0,CAR +2023-10-19 10:38:00,176.06,176.06,176.06,176.06,1133.0,CAR +2023-10-19 10:37:00,176.06,176.06,176.06,176.06,260.0,CAR +2023-10-19 10:35:00,176.18,176.18,176.18,176.18,719.0,CAR +2023-10-19 10:30:00,175.76,175.91,175.75,175.91,693.0,CAR +2023-10-19 10:27:00,176.03,176.03,176.03,176.03,132.0,CAR +2023-10-19 10:26:00,176.06,176.06,176.06,176.06,385.0,CAR +2023-10-19 10:25:00,176.19,176.19,176.18,176.18,784.0,CAR +2023-10-19 10:24:00,176.15,176.15,176.1,176.1,607.0,CAR +2023-10-19 10:20:00,176.5,176.5,175.49,175.82,5824.0,CAR +2023-10-19 10:17:00,176.63,176.63,176.32,176.32,3154.0,CAR +2023-10-19 10:12:00,176.18,176.425,176.17,176.425,1358.0,CAR +2023-10-19 10:11:00,175.88,176.08,175.88,176.08,898.0,CAR +2023-10-19 10:06:00,176.0,176.0,175.98,175.98,406.0,CAR +2023-10-19 10:05:00,175.77,175.78,175.77,175.78,1053.0,CAR +2023-10-19 10:03:00,175.15,175.15,175.15,175.15,370.0,CAR +2023-10-19 10:02:00,175.44,175.44,175.44,175.44,226.0,CAR +2023-10-19 09:58:00,175.64,175.64,175.64,175.64,500.0,CAR +2023-10-19 09:54:00,175.2,175.2,175.12,175.12,2214.0,CAR +2023-10-19 09:52:00,175.53,175.53,175.53,175.53,153.0,CAR +2023-10-19 09:47:00,175.4,175.41,175.35,175.41,641.0,CAR +2023-10-19 09:42:00,175.67,175.945,175.67,175.945,674.0,CAR +2023-10-19 09:39:00,175.1,175.1,175.1,175.1,318.0,CAR +2023-10-19 09:36:00,175.224,175.224,175.224,175.224,223.0,CAR +2023-10-19 09:35:00,174.58,174.58,174.53,174.53,1833.0,CAR +2023-10-19 09:33:00,174.645,174.645,174.645,174.645,165.0,CAR +2023-10-19 09:31:00,174.54,174.6,174.54,174.6,1166.0,CAR +2023-10-19 09:30:00,174.73,175.92,174.73,175.2,3536.0,CAR +2023-10-19 09:14:00,177.27,177.27,177.27,177.27,1.0,CAR +2023-10-19 08:37:00,177.91,177.91,177.91,177.91,1.0,CAR +2023-10-19 08:00:00,178.68,178.68,178.68,178.68,5.0,CAR +2023-10-18 18:18:00,175.74,175.75,175.74,175.75,5.0,CAR +2023-10-18 17:42:00,175.85,175.85,175.85,175.85,1.0,CAR +2023-10-18 17:20:00,175.85,175.85,175.85,175.85,57.0,CAR +2023-10-18 16:59:00,175.5,175.5,175.39,175.39,2.0,CAR +2023-10-18 16:45:00,175.48,175.48,175.48,175.48,512.0,CAR +2023-10-18 16:32:00,175.85,175.85,175.85,175.85,2.0,CAR +2023-10-18 16:27:00,176.32,176.32,176.31,176.31,10.0,CAR +2023-10-18 16:24:00,178.66,178.66,178.66,178.66,1.0,CAR +2023-10-18 16:20:00,175.48,175.48,175.48,175.48,1.0,CAR +2023-10-18 16:13:00,175.38,175.38,175.38,175.38,150.0,CAR +2023-10-18 16:12:00,175.38,175.38,175.38,175.38,50.0,CAR +2023-10-18 16:03:00,174.42,174.42,174.42,174.42,1.0,CAR +2023-10-18 16:01:00,175.49,175.49,175.49,175.49,1.0,CAR +2023-10-18 16:00:00,175.55,175.55,175.48,175.48,95677.0,CAR +2023-10-18 15:59:00,175.43,175.6,175.41,175.55,11182.0,CAR +2023-10-18 15:58:00,175.555,175.58,175.46,175.49,9522.0,CAR +2023-10-18 15:57:00,175.68,175.68,175.52,175.57,2148.0,CAR +2023-10-18 15:56:00,175.42,175.61,175.42,175.59,2557.0,CAR +2023-10-18 15:55:00,175.97,176.04,175.46,175.52,9570.0,CAR +2023-10-18 15:54:00,175.57,175.79,175.57,175.79,2693.0,CAR +2023-10-18 15:53:00,175.6,175.645,175.57,175.62,1397.0,CAR +2023-10-18 15:52:00,175.759,175.759,175.61,175.61,1790.0,CAR +2023-10-18 15:51:00,175.72,175.72,175.67,175.67,918.0,CAR +2023-10-18 15:50:00,175.67,175.71,175.585,175.71,1835.0,CAR +2023-10-18 15:49:00,175.645,175.645,175.51,175.52,1609.0,CAR +2023-10-18 15:48:00,175.56,175.56,175.56,175.56,832.0,CAR +2023-10-18 15:47:00,175.58,175.705,175.56,175.705,1110.0,CAR +2023-10-18 15:46:00,175.71,175.73,175.71,175.73,550.0,CAR +2023-10-18 15:45:00,175.67,175.67,175.53,175.62,3184.0,CAR +2023-10-18 15:44:00,175.73,175.74,175.66,175.66,732.0,CAR +2023-10-18 15:43:00,175.63,175.68,175.627,175.63,1324.0,CAR +2023-10-18 15:42:00,175.64,175.65,175.55,175.56,2600.0,CAR +2023-10-18 15:41:00,175.64,175.74,175.64,175.74,264.0,CAR +2023-10-18 15:39:00,175.73,175.73,175.73,175.73,310.0,CAR +2023-10-18 15:37:00,175.715,175.715,175.715,175.715,128.0,CAR +2023-10-18 15:36:00,175.72,175.74,175.72,175.72,1537.0,CAR +2023-10-18 15:35:00,175.69,175.69,175.61,175.61,1161.0,CAR +2023-10-18 15:33:00,175.675,175.75,175.675,175.75,709.0,CAR +2023-10-18 15:32:00,175.67,175.67,175.67,175.67,157.0,CAR +2023-10-18 15:31:00,175.69,175.69,175.69,175.69,586.0,CAR +2023-10-18 15:30:00,175.7,175.77,175.66,175.76,2017.0,CAR +2023-10-18 15:29:00,175.72,175.72,175.545,175.71,3185.0,CAR +2023-10-18 15:28:00,175.79,175.81,175.79,175.81,922.0,CAR +2023-10-18 15:27:00,175.849,175.849,175.849,175.849,438.0,CAR +2023-10-18 15:26:00,175.855,175.855,175.855,175.855,284.0,CAR +2023-10-18 15:25:00,175.865,175.865,175.855,175.855,418.0,CAR +2023-10-18 15:22:00,175.74,175.92,175.74,175.92,495.0,CAR +2023-10-18 15:21:00,175.67,175.67,175.63,175.66,1441.0,CAR +2023-10-18 15:13:00,175.77,175.77,175.77,175.77,350.0,CAR +2023-10-18 15:12:00,175.77,175.79,175.67,175.67,2035.0,CAR +2023-10-18 15:10:00,175.62,175.65,175.62,175.65,493.0,CAR +2023-10-18 15:09:00,175.62,175.725,175.62,175.725,220.0,CAR +2023-10-18 15:07:00,175.78,175.78,175.735,175.735,1126.0,CAR +2023-10-18 15:06:00,175.87,175.87,175.87,175.87,304.0,CAR +2023-10-18 15:04:00,175.875,175.875,175.875,175.875,113.0,CAR +2023-10-18 15:00:00,176.06,176.06,175.94,175.94,572.0,CAR +2023-10-18 14:59:00,176.205,176.205,176.09,176.09,1486.0,CAR +2023-10-18 14:56:00,176.28,176.28,176.265,176.265,544.0,CAR +2023-10-18 14:52:00,176.19,176.19,176.15,176.15,663.0,CAR +2023-10-18 14:51:00,176.24,176.24,176.04,176.04,1429.0,CAR +2023-10-18 14:50:00,176.3,176.3,176.3,176.3,101.0,CAR +2023-10-18 14:47:00,176.28,176.34,176.28,176.34,1278.0,CAR +2023-10-18 14:46:00,176.14,176.14,175.99,175.99,1301.0,CAR +2023-10-18 14:44:00,176.24,176.24,176.24,176.24,443.0,CAR +2023-10-18 14:43:00,176.255,176.255,176.15,176.15,202.0,CAR +2023-10-18 14:42:00,176.45,176.45,176.14,176.145,1170.0,CAR +2023-10-18 14:41:00,176.368,176.368,176.368,176.368,296.0,CAR +2023-10-18 14:40:00,176.39,176.395,176.39,176.395,213.0,CAR +2023-10-18 14:37:00,176.24,176.24,176.24,176.24,101.0,CAR +2023-10-18 14:36:00,176.34,176.34,176.33,176.33,422.0,CAR +2023-10-18 14:35:00,176.36,176.36,176.36,176.36,231.0,CAR +2023-10-18 14:33:00,176.52,176.52,176.49,176.49,798.0,CAR +2023-10-18 14:32:00,176.66,176.66,176.66,176.66,100.0,CAR +2023-10-18 14:30:00,176.66,176.66,176.66,176.66,490.0,CAR +2023-10-18 14:29:00,176.5,176.5,176.5,176.5,100.0,CAR +2023-10-18 14:27:00,176.66,176.66,176.51,176.51,1571.0,CAR +2023-10-18 14:25:00,176.72,176.72,176.675,176.675,1111.0,CAR +2023-10-18 14:19:00,176.87,176.88,176.685,176.685,1223.0,CAR +2023-10-18 14:16:00,176.94,176.94,176.88,176.88,1681.0,CAR +2023-10-18 14:14:00,177.013,177.095,177.013,177.095,1719.0,CAR +2023-10-18 14:10:00,177.11,177.11,177.1,177.1,778.0,CAR +2023-10-18 14:08:00,177.305,177.305,177.305,177.305,438.0,CAR +2023-10-18 14:06:00,177.16,177.16,176.87,176.87,1815.0,CAR +2023-10-18 14:05:00,176.99,177.17,176.95,177.17,924.0,CAR +2023-10-18 14:03:00,176.755,176.755,176.755,176.755,111.0,CAR +2023-10-18 14:02:00,176.76,176.76,176.76,176.76,100.0,CAR +2023-10-18 13:59:00,176.68,176.91,176.675,176.775,2654.0,CAR +2023-10-18 13:58:00,176.65,176.65,176.65,176.65,200.0,CAR +2023-10-18 13:57:00,176.69,176.69,176.69,176.69,792.0,CAR +2023-10-18 13:56:00,176.45,176.63,176.45,176.62,730.0,CAR +2023-10-18 13:55:00,176.685,176.685,176.47,176.51,3596.0,CAR +2023-10-18 13:52:00,176.83,176.83,176.83,176.83,103.0,CAR +2023-10-18 13:51:00,176.73,176.73,176.73,176.73,147.0,CAR +2023-10-18 13:50:00,176.74,176.74,176.587,176.69,569.0,CAR +2023-10-18 13:47:00,176.64,176.64,176.64,176.64,100.0,CAR +2023-10-18 13:45:00,176.53,176.53,176.53,176.53,139.0,CAR +2023-10-18 13:44:00,176.69,176.69,176.69,176.69,206.0,CAR +2023-10-18 13:42:00,176.52,176.52,176.372,176.373,756.0,CAR +2023-10-18 13:39:00,176.23,176.305,176.23,176.305,412.0,CAR +2023-10-18 13:37:00,176.36,176.36,176.36,176.36,1012.0,CAR +2023-10-18 13:33:00,177.08,177.08,177.08,177.08,467.0,CAR +2023-10-18 13:32:00,176.81,176.81,176.81,176.81,485.0,CAR +2023-10-18 13:31:00,177.16,177.16,177.015,177.015,2345.0,CAR +2023-10-18 13:21:00,177.3,177.3,177.24,177.24,1322.0,CAR +2023-10-18 13:20:00,177.54,177.54,177.54,177.54,102.0,CAR +2023-10-18 13:14:00,177.42,177.42,177.42,177.42,116.0,CAR +2023-10-18 13:13:00,177.22,177.28,177.22,177.28,819.0,CAR +2023-10-18 13:11:00,176.795,176.795,176.795,176.795,201.0,CAR +2023-10-18 13:10:00,176.65,176.65,176.63,176.65,703.0,CAR +2023-10-18 13:09:00,176.825,176.825,176.825,176.825,301.0,CAR +2023-10-18 13:08:00,176.77,176.98,176.77,176.98,339.0,CAR +2023-10-18 13:06:00,176.47,176.47,176.47,176.47,328.0,CAR +2023-10-18 13:05:00,176.73,176.74,176.57,176.57,1166.0,CAR +2023-10-18 13:01:00,175.6,175.99,175.6,175.99,1295.0,CAR +2023-10-18 13:00:00,175.73,175.73,175.46,175.46,1708.0,CAR +2023-10-18 12:54:00,175.717,175.717,175.717,175.718,164.0,CAR +2023-10-18 12:49:00,175.58,175.58,175.58,175.58,201.0,CAR +2023-10-18 12:47:00,175.72,175.87,175.72,175.87,445.0,CAR +2023-10-18 12:43:00,176.64,176.64,176.32,176.32,2664.0,CAR +2023-10-18 12:42:00,176.44,176.44,176.44,176.44,767.0,CAR +2023-10-18 12:41:00,176.085,176.19,176.085,176.19,751.0,CAR +2023-10-18 12:40:00,176.16,176.16,176.16,176.16,182.0,CAR +2023-10-18 12:38:00,176.07,176.13,176.05,176.06,962.0,CAR +2023-10-18 12:35:00,176.055,176.055,176.055,176.055,133.0,CAR +2023-10-18 12:33:00,176.14,176.14,176.055,176.055,228.0,CAR +2023-10-18 12:31:00,176.18,176.18,176.035,176.035,517.0,CAR +2023-10-18 12:28:00,176.07,176.07,176.07,176.07,135.0,CAR +2023-10-18 12:27:00,175.99,176.0,175.99,175.99,642.0,CAR +2023-10-18 12:26:00,175.72,175.96,175.72,175.96,1866.0,CAR +2023-10-18 12:24:00,175.69,175.69,175.69,175.69,101.0,CAR +2023-10-18 12:21:00,175.75,175.75,175.43,175.43,1180.0,CAR +2023-10-18 12:19:00,175.795,175.795,175.795,175.795,172.0,CAR +2023-10-18 12:14:00,175.76,175.76,175.71,175.71,924.0,CAR +2023-10-18 12:05:00,176.2,176.2,175.94,175.95,1182.0,CAR +2023-10-18 12:04:00,176.417,176.68,176.417,176.68,726.0,CAR +2023-10-18 12:02:00,176.06,176.2,176.06,176.2,552.0,CAR +2023-10-18 12:01:00,176.3,176.3,176.3,176.3,271.0,CAR +2023-10-18 12:00:00,176.38,176.38,176.355,176.355,376.0,CAR +2023-10-18 11:59:00,176.52,176.52,176.52,176.52,106.0,CAR +2023-10-18 11:58:00,176.955,176.955,176.65,176.65,3186.0,CAR +2023-10-18 11:55:00,176.62,176.91,176.62,176.91,2122.0,CAR +2023-10-18 11:53:00,176.58,176.58,176.58,176.58,112.0,CAR +2023-10-18 11:50:00,176.5,176.5,176.5,176.5,125.0,CAR +2023-10-18 11:43:00,176.68,176.68,176.48,176.48,1774.0,CAR +2023-10-18 11:42:00,176.331,176.331,176.331,176.331,140.0,CAR +2023-10-18 11:39:00,176.31,176.45,176.31,176.445,744.0,CAR +2023-10-18 11:36:00,176.32,176.32,176.32,176.32,643.0,CAR +2023-10-18 11:35:00,176.46,176.46,176.345,176.345,1314.0,CAR +2023-10-18 11:34:00,176.6,176.6,176.46,176.46,259.0,CAR +2023-10-18 11:32:00,176.56,176.68,176.56,176.68,436.0,CAR +2023-10-18 11:31:00,176.41,176.41,176.41,176.41,564.0,CAR +2023-10-18 11:28:00,176.3,176.3,176.22,176.22,409.0,CAR +2023-10-18 11:27:00,176.23,176.23,176.23,176.23,724.0,CAR +2023-10-18 11:26:00,176.14,176.45,176.13,176.45,1305.0,CAR +2023-10-18 11:25:00,176.0,176.0,176.0,176.0,561.0,CAR +2023-10-18 11:22:00,175.645,175.8,175.645,175.8,431.0,CAR +2023-10-18 11:18:00,175.79,175.79,175.79,175.79,175.0,CAR +2023-10-18 11:16:00,175.72,175.72,175.72,175.72,1076.0,CAR +2023-10-18 11:15:00,175.642,175.98,175.642,175.97,707.0,CAR +2023-10-18 11:13:00,175.6,175.65,175.505,175.65,1260.0,CAR +2023-10-18 11:11:00,175.425,175.425,175.425,175.425,156.0,CAR +2023-10-18 11:06:00,175.54,175.63,175.54,175.63,401.0,CAR +2023-10-18 11:05:00,175.86,175.86,175.75,175.75,1839.0,CAR +2023-10-18 11:03:00,175.875,176.005,175.875,176.005,1396.0,CAR +2023-10-18 11:02:00,175.75,175.75,175.575,175.575,361.0,CAR +2023-10-18 11:00:00,175.6,175.6,175.6,175.6,183.0,CAR +2023-10-18 10:58:00,175.585,175.585,175.4,175.4,595.0,CAR +2023-10-18 10:57:00,175.59,175.59,175.59,175.59,207.0,CAR +2023-10-18 10:56:00,175.115,175.51,175.115,175.51,1414.0,CAR +2023-10-18 10:55:00,175.06,175.06,175.06,175.06,407.0,CAR +2023-10-18 10:54:00,174.99,175.0,174.99,174.99,2326.0,CAR +2023-10-18 10:52:00,175.05,175.17,175.01,175.01,1330.0,CAR +2023-10-18 10:51:00,175.68,175.68,175.3,175.3,1437.0,CAR +2023-10-18 10:50:00,175.695,175.695,175.695,175.695,174.0,CAR +2023-10-18 10:48:00,175.92,175.92,175.92,175.92,206.0,CAR +2023-10-18 10:45:00,176.005,176.03,175.915,175.915,1795.0,CAR +2023-10-18 10:44:00,176.43,176.457,176.08,176.08,2263.0,CAR +2023-10-18 10:43:00,176.445,176.445,176.445,176.445,127.0,CAR +2023-10-18 10:41:00,176.63,176.63,176.28,176.28,1057.0,CAR +2023-10-18 10:38:00,176.8,176.82,176.64,176.72,2716.0,CAR +2023-10-18 10:37:00,176.82,176.82,176.82,176.82,239.0,CAR +2023-10-18 10:36:00,177.04,177.04,177.02,177.02,339.0,CAR +2023-10-18 10:35:00,177.5,177.5,177.2,177.2,1421.0,CAR +2023-10-18 10:34:00,177.98,177.98,177.5,177.66,3395.0,CAR +2023-10-18 10:33:00,178.13,178.13,177.91,177.91,442.0,CAR +2023-10-18 10:32:00,177.85,177.96,177.85,177.96,1248.0,CAR +2023-10-18 10:31:00,177.08,177.84,176.93,177.48,5770.0,CAR +2023-10-18 10:30:00,177.5,177.52,177.22,177.22,4392.0,CAR +2023-10-18 10:29:00,177.5,177.54,177.35,177.385,7267.0,CAR +2023-10-18 10:27:00,177.5,177.5,177.5,177.5,276.0,CAR +2023-10-18 10:26:00,177.075,177.705,177.04,177.705,5727.0,CAR +2023-10-18 10:25:00,177.02,177.02,177.02,177.02,202.0,CAR +2023-10-18 10:22:00,176.79,176.79,176.75,176.78,991.0,CAR +2023-10-18 10:19:00,176.3,176.49,176.3,176.49,1768.0,CAR +2023-10-18 10:16:00,176.09,176.09,176.09,176.09,105.0,CAR +2023-10-18 10:14:00,176.15,176.15,176.08,176.09,2457.0,CAR +2023-10-18 10:12:00,176.2,176.2,176.2,176.2,412.0,CAR +2023-10-18 10:11:00,176.355,176.355,176.28,176.28,716.0,CAR +2023-10-18 10:10:00,176.3,176.3,176.3,176.3,456.0,CAR +2023-10-18 10:06:00,176.12,176.12,176.12,176.12,879.0,CAR +2023-10-18 10:02:00,175.825,175.85,175.825,175.85,390.0,CAR +2023-10-18 10:01:00,175.37,175.615,175.36,175.38,1160.0,CAR +2023-10-18 10:00:00,175.655,175.655,175.655,175.655,105.0,CAR +2023-10-18 09:59:00,175.65,175.65,175.65,175.65,204.0,CAR +2023-10-18 09:58:00,175.75,175.75,175.49,175.74,2380.0,CAR +2023-10-18 09:57:00,175.75,175.84,175.7,175.84,3808.0,CAR +2023-10-18 09:56:00,175.42,175.49,175.35,175.43,1529.0,CAR +2023-10-18 09:55:00,175.57,175.57,175.57,175.57,608.0,CAR +2023-10-18 09:54:00,175.325,175.325,175.325,175.325,207.0,CAR +2023-10-18 09:53:00,175.33,175.33,175.33,175.33,130.0,CAR +2023-10-18 09:52:00,175.64,175.64,175.17,175.55,3497.0,CAR +2023-10-18 09:51:00,175.62,175.62,175.61,175.61,627.0,CAR +2023-10-18 09:50:00,175.6,175.6,175.5,175.57,1942.0,CAR +2023-10-18 09:49:00,175.36,175.53,175.19,175.38,3951.0,CAR +2023-10-18 09:48:00,175.64,175.75,175.49,175.64,1961.0,CAR +2023-10-18 09:47:00,175.66,175.66,175.66,175.66,557.0,CAR +2023-10-18 09:46:00,175.33,176.142,175.33,176.142,2082.0,CAR +2023-10-18 09:43:00,175.58,175.58,175.115,175.535,2673.0,CAR +2023-10-18 09:42:00,176.002,176.002,176.002,176.002,191.0,CAR +2023-10-18 09:41:00,175.835,175.835,175.835,175.835,451.0,CAR +2023-10-18 09:40:00,175.6,175.6,175.6,175.6,172.0,CAR +2023-10-18 09:38:00,175.82,175.95,175.44,175.583,1996.0,CAR +2023-10-18 09:37:00,175.76,176.45,175.63,175.98,1312.0,CAR +2023-10-18 09:36:00,177.38,177.38,176.52,176.52,1974.0,CAR +2023-10-18 09:34:00,177.38,177.38,177.38,177.38,206.0,CAR +2023-10-18 09:33:00,178.415,178.415,176.64,176.71,4237.0,CAR +2023-10-18 09:31:00,178.418,178.418,178.41,178.41,708.0,CAR +2023-10-18 09:30:00,178.5,178.55,178.5,178.55,3229.0,CAR +2023-10-18 09:29:00,178.78,178.78,178.78,178.78,27.0,CAR +2023-10-18 09:25:00,176.15,178.52,176.15,178.5,9.0,CAR +2023-10-18 09:13:00,179.6,179.6,179.6,179.6,1.0,CAR +2023-10-18 08:55:00,180.28,180.28,180.28,180.28,20.0,CAR +2023-10-18 08:54:00,180.28,180.28,180.28,180.28,14.0,CAR +2023-10-18 08:52:00,180.28,180.28,180.28,180.28,27.0,CAR +2023-10-18 06:47:00,180.5,180.5,180.5,180.5,138.0,CAR +2023-10-18 05:49:00,180.5,180.5,180.5,180.5,56.0,CAR +2023-10-18 05:30:00,180.5,180.5,180.5,180.5,138.0,CAR +2023-10-18 05:27:00,180.5,180.5,180.5,180.5,138.0,CAR +2023-10-18 05:26:00,180.5,180.5,180.5,180.5,85.0,CAR +2023-10-17 16:54:00,180.01,180.01,180.01,180.01,10.0,CAR +2023-10-17 16:20:00,180.28,180.28,180.28,180.28,34.0,CAR +2023-10-17 16:04:00,180.28,180.28,180.28,180.28,370.0,CAR +2023-10-17 16:03:00,176.68,180.28,176.68,180.28,2057.0,CAR +2023-10-17 16:00:00,180.28,180.28,180.28,180.28,246545.0,CAR +2023-10-17 15:59:00,180.12,180.29,180.08,180.28,11006.0,CAR +2023-10-17 15:58:00,180.3,180.31,180.09,180.09,6047.0,CAR +2023-10-17 15:57:00,180.21,180.33,180.21,180.27,7402.0,CAR +2023-10-17 15:56:00,180.375,180.375,180.18,180.2,3513.0,CAR +2023-10-17 15:55:00,180.22,180.49,180.18,180.42,2610.0,CAR +2023-10-17 15:54:00,180.045,180.64,180.03,180.185,13726.0,CAR +2023-10-17 15:53:00,180.31,180.32,180.31,180.32,408.0,CAR +2023-10-17 15:52:00,179.9,180.31,179.9,180.195,1933.0,CAR +2023-10-17 15:51:00,179.86,180.115,179.86,179.985,3340.0,CAR +2023-10-17 15:50:00,180.03,180.03,179.79,179.85,5684.0,CAR +2023-10-17 15:49:00,180.195,180.195,180.195,180.195,418.0,CAR +2023-10-17 15:48:00,179.84,180.195,179.84,180.195,3307.0,CAR +2023-10-17 15:47:00,179.93,179.93,179.93,179.93,479.0,CAR +2023-10-17 15:46:00,179.95,180.01,179.95,180.01,1231.0,CAR +2023-10-17 15:45:00,180.02,180.07,179.82,179.82,2770.0,CAR +2023-10-17 15:44:00,180.1,180.11,180.04,180.11,1140.0,CAR +2023-10-17 15:43:00,180.2,180.2,180.16,180.16,397.0,CAR +2023-10-17 15:42:00,180.17,180.17,180.16,180.16,1099.0,CAR +2023-10-17 15:41:00,180.265,180.265,180.265,180.265,264.0,CAR +2023-10-17 15:39:00,180.31,180.31,180.19,180.31,448.0,CAR +2023-10-17 15:38:00,180.26,180.41,180.26,180.31,3847.0,CAR +2023-10-17 15:37:00,180.185,180.195,180.17,180.195,1123.0,CAR +2023-10-17 15:36:00,180.18,180.18,180.18,180.18,144.0,CAR +2023-10-17 15:35:00,180.29,180.29,180.19,180.19,458.0,CAR +2023-10-17 15:34:00,180.25,180.25,180.25,180.25,158.0,CAR +2023-10-17 15:33:00,180.38,180.39,180.28,180.39,1515.0,CAR +2023-10-17 15:32:00,180.46,180.49,180.46,180.46,1636.0,CAR +2023-10-17 15:31:00,180.52,180.52,180.52,180.52,177.0,CAR +2023-10-17 15:30:00,180.51,180.57,180.49,180.53,3230.0,CAR +2023-10-17 15:29:00,180.565,180.63,180.495,180.495,1158.0,CAR +2023-10-17 15:27:00,180.62,180.65,180.54,180.54,1511.0,CAR +2023-10-17 15:26:00,180.7,180.7,180.63,180.69,1574.0,CAR +2023-10-17 15:25:00,180.84,180.84,180.82,180.82,853.0,CAR +2023-10-17 15:24:00,180.7,180.7,180.7,180.7,128.0,CAR +2023-10-17 15:22:00,180.825,180.88,180.825,180.88,233.0,CAR +2023-10-17 15:21:00,180.77,180.77,180.77,180.77,133.0,CAR +2023-10-17 15:20:00,180.66,180.85,180.66,180.805,1268.0,CAR +2023-10-17 15:19:00,180.65,180.65,180.65,180.65,143.0,CAR +2023-10-17 15:18:00,180.78,180.78,180.66,180.66,963.0,CAR +2023-10-17 15:16:00,180.7,180.7,180.7,180.7,1039.0,CAR +2023-10-17 15:15:00,180.72,180.835,180.72,180.835,421.0,CAR +2023-10-17 15:14:00,180.835,180.835,180.835,180.835,115.0,CAR +2023-10-17 15:13:00,180.905,180.97,180.905,180.97,1047.0,CAR +2023-10-17 15:12:00,180.89,181.0,180.74,180.85,642.0,CAR +2023-10-17 15:11:00,180.85,180.85,180.85,180.85,459.0,CAR +2023-10-17 15:10:00,180.85,180.85,180.85,180.85,160.0,CAR +2023-10-17 15:09:00,180.35,180.635,180.35,180.635,1631.0,CAR +2023-10-17 15:08:00,180.31,180.53,180.31,180.53,309.0,CAR +2023-10-17 15:07:00,180.34,180.39,180.33,180.33,733.0,CAR +2023-10-17 15:06:00,179.99,179.99,179.99,179.99,529.0,CAR +2023-10-17 15:05:00,180.205,180.205,180.205,180.205,110.0,CAR +2023-10-17 15:03:00,180.03,180.16,180.03,180.16,240.0,CAR +2023-10-17 15:02:00,180.17,180.17,180.03,180.15,1054.0,CAR +2023-10-17 15:01:00,180.285,180.285,180.21,180.24,677.0,CAR +2023-10-17 15:00:00,180.19,180.26,180.19,180.26,701.0,CAR +2023-10-17 14:59:00,180.26,180.26,180.26,180.26,214.0,CAR +2023-10-17 14:58:00,180.215,180.215,180.09,180.21,808.0,CAR +2023-10-17 14:57:00,180.215,180.215,180.1,180.1,207.0,CAR +2023-10-17 14:56:00,180.12,180.21,180.12,180.21,1534.0,CAR +2023-10-17 14:55:00,180.07,180.07,180.07,180.07,272.0,CAR +2023-10-17 14:54:00,180.24,180.24,180.06,180.06,2325.0,CAR +2023-10-17 14:53:00,180.25,180.25,180.25,180.25,434.0,CAR +2023-10-17 14:52:00,180.48,180.48,180.48,180.48,121.0,CAR +2023-10-17 14:51:00,180.2,180.2,180.2,180.2,136.0,CAR +2023-10-17 14:50:00,180.28,180.28,180.28,180.28,404.0,CAR +2023-10-17 14:48:00,180.27,180.27,180.27,180.27,156.0,CAR +2023-10-17 14:46:00,180.375,180.375,180.375,180.375,166.0,CAR +2023-10-17 14:45:00,180.385,180.385,180.24,180.24,785.0,CAR +2023-10-17 14:44:00,180.93,180.93,180.43,180.43,2395.0,CAR +2023-10-17 14:43:00,180.45,180.53,180.4,180.53,3018.0,CAR +2023-10-17 14:42:00,180.31,180.355,180.31,180.355,570.0,CAR +2023-10-17 14:39:00,180.24,180.24,180.24,180.24,199.0,CAR +2023-10-17 14:36:00,180.15,180.285,180.15,180.285,612.0,CAR +2023-10-17 14:35:00,180.4,180.44,180.4,180.44,946.0,CAR +2023-10-17 14:34:00,180.37,180.37,180.37,180.37,113.0,CAR +2023-10-17 14:33:00,180.17,180.17,180.17,180.17,112.0,CAR +2023-10-17 14:32:00,180.36,180.37,180.22,180.25,1918.0,CAR +2023-10-17 14:31:00,180.27,180.27,180.27,180.27,119.0,CAR +2023-10-17 14:30:00,180.17,180.26,180.17,180.25,1497.0,CAR +2023-10-17 14:29:00,180.29,180.29,180.285,180.285,262.0,CAR +2023-10-17 14:28:00,180.37,180.37,180.37,180.37,121.0,CAR +2023-10-17 14:27:00,180.18,180.34,180.18,180.34,214.0,CAR +2023-10-17 14:26:00,180.23,180.23,180.23,180.23,323.0,CAR +2023-10-17 14:25:00,180.165,180.165,180.165,180.165,204.0,CAR +2023-10-17 14:24:00,179.96,180.22,179.96,180.22,913.0,CAR +2023-10-17 14:21:00,179.99,179.99,179.99,179.99,115.0,CAR +2023-10-17 14:20:00,180.085,180.1,180.085,180.1,365.0,CAR +2023-10-17 14:19:00,179.83,180.0,179.83,179.95,2748.0,CAR +2023-10-17 14:18:00,179.83,179.83,179.83,179.83,110.0,CAR +2023-10-17 14:15:00,179.73,180.015,179.73,180.015,1502.0,CAR +2023-10-17 14:12:00,179.69,179.69,179.69,179.69,116.0,CAR +2023-10-17 14:11:00,179.79,179.79,179.78,179.78,713.0,CAR +2023-10-17 14:09:00,179.35,179.64,179.35,179.625,855.0,CAR +2023-10-17 14:08:00,179.362,179.362,179.362,179.362,125.0,CAR +2023-10-17 14:07:00,179.46,179.46,179.36,179.36,351.0,CAR +2023-10-17 14:06:00,179.35,179.49,179.35,179.4,482.0,CAR +2023-10-17 14:05:00,179.63,179.66,179.5,179.5,1325.0,CAR +2023-10-17 14:04:00,179.725,179.725,179.67,179.67,539.0,CAR +2023-10-17 14:03:00,179.35,179.35,179.35,179.35,221.0,CAR +2023-10-17 14:02:00,179.43,179.43,179.43,179.43,113.0,CAR +2023-10-17 14:00:00,179.09,179.45,179.06,179.45,1669.0,CAR +2023-10-17 13:58:00,179.3,179.3,179.17,179.17,946.0,CAR +2023-10-17 13:57:00,179.43,179.43,179.3,179.3,421.0,CAR +2023-10-17 13:55:00,179.31,179.42,179.31,179.42,428.0,CAR +2023-10-17 13:54:00,179.39,179.47,179.34,179.47,669.0,CAR +2023-10-17 13:53:00,179.52,179.52,179.52,179.52,619.0,CAR +2023-10-17 13:52:00,179.74,179.74,179.52,179.52,2068.0,CAR +2023-10-17 13:51:00,179.87,179.875,179.74,179.74,618.0,CAR +2023-10-17 13:50:00,179.86,179.87,179.81,179.81,2764.0,CAR +2023-10-17 13:49:00,179.81,179.81,179.75,179.75,311.0,CAR +2023-10-17 13:48:00,179.74,179.74,179.74,179.74,104.0,CAR +2023-10-17 13:47:00,179.75,179.75,179.75,179.75,124.0,CAR +2023-10-17 13:45:00,179.73,179.73,179.73,179.73,127.0,CAR +2023-10-17 13:44:00,179.73,179.73,179.73,179.73,109.0,CAR +2023-10-17 13:43:00,179.76,179.855,179.76,179.855,641.0,CAR +2023-10-17 13:42:00,179.76,180.03,179.76,179.91,1463.0,CAR +2023-10-17 13:39:00,179.83,179.978,179.83,179.945,505.0,CAR +2023-10-17 13:36:00,179.72,179.72,179.72,179.72,268.0,CAR +2023-10-17 13:34:00,179.79,179.95,179.79,179.805,1026.0,CAR +2023-10-17 13:33:00,179.58,179.67,179.543,179.67,922.0,CAR +2023-10-17 13:32:00,179.54,179.665,179.54,179.665,466.0,CAR +2023-10-17 13:31:00,179.71,179.71,179.7,179.7,1325.0,CAR +2023-10-17 13:30:00,179.75,179.87,179.75,179.87,218.0,CAR +2023-10-17 13:27:00,179.52,179.79,179.52,179.71,1748.0,CAR +2023-10-17 13:26:00,179.65,179.65,179.615,179.615,730.0,CAR +2023-10-17 13:25:00,180.095,180.095,179.75,179.75,4430.0,CAR +2023-10-17 13:24:00,180.185,180.3,179.99,179.99,765.0,CAR +2023-10-17 13:23:00,180.16,180.16,180.16,180.16,162.0,CAR +2023-10-17 13:22:00,180.0,180.0,180.0,180.0,175.0,CAR +2023-10-17 13:21:00,180.187,180.187,180.187,180.188,412.0,CAR +2023-10-17 13:19:00,180.23,180.3,180.23,180.28,1173.0,CAR +2023-10-17 13:18:00,179.99,179.99,179.99,179.99,106.0,CAR +2023-10-17 13:17:00,180.145,180.145,180.145,180.145,126.0,CAR +2023-10-17 13:15:00,180.02,180.02,180.02,180.02,301.0,CAR +2023-10-17 13:13:00,180.24,180.24,180.24,180.24,142.0,CAR +2023-10-17 13:12:00,179.94,179.94,179.94,179.94,123.0,CAR +2023-10-17 13:11:00,180.135,180.135,180.135,180.135,251.0,CAR +2023-10-17 13:09:00,179.87,180.04,179.87,180.04,1709.0,CAR +2023-10-17 13:08:00,179.55,179.55,179.55,179.55,136.0,CAR +2023-10-17 13:03:00,179.745,179.745,179.58,179.58,351.0,CAR +2023-10-17 13:02:00,179.75,179.75,179.75,179.75,231.0,CAR +2023-10-17 13:00:00,179.59,179.59,179.54,179.54,214.0,CAR +2023-10-17 12:59:00,179.67,179.68,179.67,179.68,331.0,CAR +2023-10-17 12:58:00,179.54,179.77,179.54,179.77,1564.0,CAR +2023-10-17 12:57:00,179.88,179.88,179.55,179.55,4599.0,CAR +2023-10-17 12:54:00,179.93,179.93,179.93,179.93,107.0,CAR +2023-10-17 12:53:00,179.965,179.965,179.965,179.965,198.0,CAR +2023-10-17 12:52:00,180.06,180.1,179.965,179.965,709.0,CAR +2023-10-17 12:51:00,179.785,179.96,179.785,179.93,1304.0,CAR +2023-10-17 12:50:00,179.82,179.83,179.82,179.83,602.0,CAR +2023-10-17 12:49:00,179.68,179.685,179.68,179.685,460.0,CAR +2023-10-17 12:48:00,179.675,179.675,179.675,179.675,206.0,CAR +2023-10-17 12:46:00,179.68,179.68,179.68,179.68,318.0,CAR +2023-10-17 12:45:00,179.97,180.02,179.9,179.9,1699.0,CAR +2023-10-17 12:44:00,179.99,179.99,179.99,179.99,128.0,CAR +2023-10-17 12:42:00,179.98,179.98,179.98,179.98,309.0,CAR +2023-10-17 12:41:00,180.03,180.03,180.03,180.03,235.0,CAR +2023-10-17 12:40:00,180.0,180.065,179.97,179.99,2500.0,CAR +2023-10-17 12:39:00,180.1,180.14,180.09,180.09,1029.0,CAR +2023-10-17 12:36:00,180.14,180.14,180.14,180.14,133.0,CAR +2023-10-17 12:35:00,180.21,180.21,180.21,180.21,336.0,CAR +2023-10-17 12:33:00,180.47,180.47,180.09,180.45,1386.0,CAR +2023-10-17 12:31:00,180.8,180.8,180.66,180.66,1420.0,CAR +2023-10-17 12:30:00,180.81,180.81,180.81,180.81,316.0,CAR +2023-10-17 12:29:00,180.9,180.9,180.9,180.9,207.0,CAR +2023-10-17 12:28:00,180.635,180.97,180.635,180.92,2936.0,CAR +2023-10-17 12:27:00,180.6,180.6,180.6,180.6,115.0,CAR +2023-10-17 12:24:00,180.6,180.6,180.6,180.6,106.0,CAR +2023-10-17 12:23:00,180.57,180.57,180.57,180.57,429.0,CAR +2023-10-17 12:21:00,180.43,180.6,180.22,180.22,1036.0,CAR +2023-10-17 12:20:00,180.26,180.42,180.26,180.42,463.0,CAR +2023-10-17 12:18:00,180.205,180.32,180.205,180.32,284.0,CAR +2023-10-17 12:17:00,180.25,180.25,180.12,180.245,849.0,CAR +2023-10-17 12:16:00,180.51,180.51,180.385,180.385,1052.0,CAR +2023-10-17 12:15:00,180.485,180.78,180.42,180.78,1782.0,CAR +2023-10-17 12:14:00,180.32,180.49,180.32,180.49,706.0,CAR +2023-10-17 12:12:00,180.33,180.33,180.33,180.33,273.0,CAR +2023-10-17 12:10:00,180.455,180.48,180.455,180.48,553.0,CAR +2023-10-17 12:09:00,180.28,180.28,180.28,180.28,128.0,CAR +2023-10-17 12:08:00,180.3,180.3,180.3,180.3,152.0,CAR +2023-10-17 12:06:00,180.32,180.44,180.32,180.44,563.0,CAR +2023-10-17 12:04:00,180.87,180.93,180.62,180.62,3253.0,CAR +2023-10-17 12:03:00,180.89,181.035,180.89,181.035,564.0,CAR +2023-10-17 12:02:00,181.06,181.06,180.91,181.01,1171.0,CAR +2023-10-17 12:00:00,181.02,181.055,181.02,181.055,503.0,CAR +2023-10-17 11:59:00,180.89,180.89,180.89,180.89,244.0,CAR +2023-10-17 11:54:00,181.14,181.14,180.87,180.87,365.0,CAR +2023-10-17 11:53:00,181.16,181.16,181.16,181.16,407.0,CAR +2023-10-17 11:51:00,180.93,181.055,180.892,181.055,361.0,CAR +2023-10-17 11:49:00,180.945,181.09,180.945,181.09,760.0,CAR +2023-10-17 11:48:00,180.87,180.87,180.87,180.87,230.0,CAR +2023-10-17 11:47:00,180.955,180.955,180.95,180.955,441.0,CAR +2023-10-17 11:46:00,181.0,181.0,181.0,181.0,481.0,CAR +2023-10-17 11:45:00,180.89,180.89,180.89,180.89,375.0,CAR +2023-10-17 11:44:00,181.0,181.045,181.0,181.045,1320.0,CAR +2023-10-17 11:43:00,180.66,180.84,180.66,180.83,637.0,CAR +2023-10-17 11:42:00,180.565,180.88,180.41,180.65,2693.0,CAR +2023-10-17 11:41:00,180.36,180.36,180.36,180.36,612.0,CAR +2023-10-17 11:40:00,180.43,180.43,180.43,180.43,1291.0,CAR +2023-10-17 11:39:00,180.44,180.44,180.44,180.44,216.0,CAR +2023-10-17 11:37:00,180.56,180.67,180.56,180.67,778.0,CAR +2023-10-17 11:36:00,180.58,180.58,180.53,180.53,669.0,CAR +2023-10-17 11:35:00,180.37,180.5,180.37,180.48,906.0,CAR +2023-10-17 11:34:00,180.35,180.35,180.35,180.35,459.0,CAR +2023-10-17 11:33:00,180.04,180.265,179.99,180.19,2294.0,CAR +2023-10-17 11:32:00,180.155,180.155,180.05,180.05,518.0,CAR +2023-10-17 11:31:00,180.05,180.05,180.05,180.05,225.0,CAR +2023-10-17 11:30:00,180.11,180.11,180.11,180.11,106.0,CAR +2023-10-17 11:27:00,180.11,180.11,180.09,180.09,329.0,CAR +2023-10-17 11:25:00,179.84,179.95,179.84,179.95,1020.0,CAR +2023-10-17 11:24:00,179.91,179.91,179.84,179.84,737.0,CAR +2023-10-17 11:23:00,180.27,180.35,180.23,180.23,715.0,CAR +2023-10-17 11:22:00,180.14,180.14,180.14,180.14,337.0,CAR +2023-10-17 11:21:00,179.98,179.98,179.97,179.97,396.0,CAR +2023-10-17 11:20:00,180.1,180.1,180.1,180.1,788.0,CAR +2023-10-17 11:18:00,180.02,180.02,180.02,180.02,427.0,CAR +2023-10-17 11:17:00,179.97,180.2,179.9,180.2,1944.0,CAR +2023-10-17 11:16:00,179.83,179.83,179.7,179.71,1568.0,CAR +2023-10-17 11:15:00,180.095,180.095,179.88,179.88,1227.0,CAR +2023-10-17 11:14:00,180.0,180.173,180.0,180.173,937.0,CAR +2023-10-17 11:12:00,179.68,179.68,179.68,179.68,115.0,CAR +2023-10-17 11:11:00,179.66,179.66,179.66,179.66,338.0,CAR +2023-10-17 11:09:00,179.7,179.7,179.7,179.7,113.0,CAR +2023-10-17 11:07:00,180.09,180.25,179.75,179.83,2920.0,CAR +2023-10-17 11:06:00,180.22,180.22,179.97,180.15,2804.0,CAR +2023-10-17 11:04:00,180.03,180.03,180.03,180.03,153.0,CAR +2023-10-17 11:03:00,179.865,179.865,179.865,179.865,153.0,CAR +2023-10-17 11:00:00,179.625,179.63,179.625,179.63,454.0,CAR +2023-10-17 10:58:00,179.784,179.784,179.63,179.63,461.0,CAR +2023-10-17 10:57:00,179.57,179.63,179.57,179.63,303.0,CAR +2023-10-17 10:55:00,179.31,179.64,179.31,179.64,2297.0,CAR +2023-10-17 10:54:00,179.29,179.29,179.0,179.0,418.0,CAR +2023-10-17 10:51:00,178.93,178.93,178.93,178.93,202.0,CAR +2023-10-17 10:50:00,179.17,179.17,179.17,179.17,207.0,CAR +2023-10-17 10:48:00,178.9,178.9,178.9,178.9,108.0,CAR +2023-10-17 10:45:00,178.755,179.13,178.63,179.13,1743.0,CAR +2023-10-17 10:42:00,179.37,179.37,178.77,178.77,4243.0,CAR +2023-10-17 10:41:00,179.29,179.29,179.23,179.23,761.0,CAR +2023-10-17 10:39:00,179.85,180.11,179.38,179.38,8605.0,CAR +2023-10-17 10:37:00,179.255,179.255,179.255,179.255,110.0,CAR +2023-10-17 10:36:00,178.81,179.215,178.81,179.215,1521.0,CAR +2023-10-17 10:35:00,178.72,178.8,178.72,178.8,1119.0,CAR +2023-10-17 10:33:00,178.43,178.49,178.43,178.49,667.0,CAR +2023-10-17 10:32:00,178.83,178.83,178.51,178.51,2105.0,CAR +2023-10-17 10:31:00,178.85,178.85,178.84,178.84,319.0,CAR +2023-10-17 10:30:00,178.83,178.83,178.83,178.83,167.0,CAR +2023-10-17 10:27:00,179.411,179.411,178.83,178.83,381.0,CAR +2023-10-17 10:25:00,178.78,178.97,178.705,178.97,1580.0,CAR +2023-10-17 10:24:00,179.01,179.01,178.42,178.42,2397.0,CAR +2023-10-17 10:23:00,179.03,179.03,179.03,179.03,200.0,CAR +2023-10-17 10:22:00,179.38,179.56,178.97,178.97,7810.0,CAR +2023-10-17 10:21:00,179.36,179.36,179.36,179.36,230.0,CAR +2023-10-17 10:20:00,179.61,179.61,179.61,179.61,434.0,CAR +2023-10-17 10:18:00,179.34,179.34,179.34,179.34,186.0,CAR +2023-10-17 10:17:00,179.29,179.29,179.29,179.29,726.0,CAR +2023-10-17 10:16:00,179.24,179.24,179.24,179.24,244.0,CAR +2023-10-17 10:15:00,179.05,179.31,179.02,179.02,3306.0,CAR +2023-10-17 10:14:00,178.9,178.99,178.9,178.97,1403.0,CAR +2023-10-17 10:13:00,178.64,178.78,178.64,178.705,834.0,CAR +2023-10-17 10:12:00,178.61,178.61,178.61,178.61,658.0,CAR +2023-10-17 10:11:00,178.46,178.46,178.35,178.425,1192.0,CAR +2023-10-17 10:10:00,178.53,178.53,178.31,178.34,2896.0,CAR +2023-10-17 10:09:00,178.52,178.79,178.52,178.79,3994.0,CAR +2023-10-17 10:08:00,178.755,178.775,178.755,178.775,238.0,CAR +2023-10-17 10:06:00,178.04,178.39,178.04,178.26,2308.0,CAR +2023-10-17 10:04:00,177.63,177.98,177.63,177.98,1242.0,CAR +2023-10-17 10:03:00,177.74,177.74,177.74,177.74,107.0,CAR +2023-10-17 10:01:00,177.66,177.71,177.66,177.71,207.0,CAR +2023-10-17 10:00:00,177.63,177.64,177.53,177.56,3917.0,CAR +2023-10-17 09:59:00,177.55,178.0,177.26,177.995,2407.0,CAR +2023-10-17 09:58:00,177.3,177.53,177.24,177.45,1611.0,CAR +2023-10-17 09:57:00,176.79,176.79,176.79,176.79,469.0,CAR +2023-10-17 09:56:00,176.83,176.85,176.83,176.85,409.0,CAR +2023-10-17 09:54:00,176.54,176.54,176.54,176.54,203.0,CAR +2023-10-17 09:53:00,176.555,176.555,176.555,176.555,100.0,CAR +2023-10-17 09:51:00,176.56,176.56,176.56,176.56,101.0,CAR +2023-10-17 09:50:00,176.95,176.95,176.93,176.93,416.0,CAR +2023-10-17 09:49:00,177.46,177.46,176.96,176.96,2575.0,CAR +2023-10-17 09:48:00,177.58,177.58,177.58,177.58,170.0,CAR +2023-10-17 09:46:00,177.65,177.65,177.58,177.58,586.0,CAR +2023-10-17 09:45:00,177.36,177.36,177.36,177.36,105.0,CAR +2023-10-17 09:44:00,177.38,177.39,177.38,177.38,1210.0,CAR +2023-10-17 09:43:00,177.565,177.565,176.95,177.33,5044.0,CAR +2023-10-17 09:42:00,176.96,176.96,176.96,176.96,125.0,CAR +2023-10-17 09:39:00,177.24,178.1,176.57,176.57,429.0,CAR +2023-10-17 09:38:00,176.739,176.739,176.739,176.739,655.0,CAR +2023-10-17 09:37:00,176.66,176.99,176.66,176.99,487.0,CAR +2023-10-17 09:36:00,176.22,176.22,175.75,175.75,213.0,CAR +2023-10-17 09:33:00,174.17,174.17,174.17,174.17,222.0,CAR +2023-10-17 09:30:00,174.68,174.68,174.68,174.68,2638.0,CAR +2023-10-17 09:25:00,174.94,174.94,174.94,174.94,8.0,CAR +2023-10-17 09:24:00,175.0,175.0,175.0,175.0,2.0,CAR +2023-10-17 09:18:00,174.94,174.94,174.94,174.94,5.0,CAR +2023-10-17 08:30:00,175.0,175.0,175.0,175.0,5.0,CAR +2023-10-16 19:34:00,175.44,175.44,175.44,175.44,1.0,CAR +2023-10-16 18:13:00,175.44,175.44,175.44,175.44,5.0,CAR +2023-10-16 16:31:00,175.55,175.55,175.55,175.55,1437.0,CAR +2023-10-16 16:22:00,175.54,175.55,175.54,175.55,400.0,CAR +2023-10-16 16:21:00,173.0,173.0,173.0,173.0,5.0,CAR +2023-10-16 16:20:00,175.55,175.55,175.55,175.55,40.0,CAR +2023-10-16 16:12:00,175.55,175.55,175.55,175.55,3.0,CAR +2023-10-16 16:05:00,175.55,175.55,175.55,175.55,1.0,CAR +2023-10-16 16:03:00,175.14,175.14,175.14,175.14,1.0,CAR +2023-10-16 16:02:00,175.55,175.55,175.55,175.55,209.0,CAR +2023-10-16 16:01:00,175.55,175.55,175.55,175.55,1.0,CAR +2023-10-16 16:00:00,175.55,175.55,175.0,175.55,483289.0,CAR +2023-10-16 15:59:00,175.51,175.58,175.31,175.55,27885.0,CAR +2023-10-16 15:58:00,175.73,175.73,175.46,175.49,8064.0,CAR +2023-10-16 15:57:00,175.685,175.74,175.61,175.665,8958.0,CAR +2023-10-16 15:56:00,175.78,175.79,175.41,175.745,8226.0,CAR +2023-10-16 15:55:00,175.76,175.78,175.5,175.51,4759.0,CAR +2023-10-16 15:54:00,175.7,175.945,175.5,175.8,9048.0,CAR +2023-10-16 15:53:00,175.6,175.805,175.58,175.79,5290.0,CAR +2023-10-16 15:52:00,175.82,175.85,175.61,175.67,2761.0,CAR +2023-10-16 15:51:00,175.89,175.96,175.69,175.775,5146.0,CAR +2023-10-16 15:50:00,175.78,175.99,175.66,175.93,3696.0,CAR +2023-10-16 15:49:00,175.78,175.88,175.77,175.78,674.0,CAR +2023-10-16 15:48:00,175.93,175.94,175.915,175.915,1823.0,CAR +2023-10-16 15:46:00,175.77,176.04,175.77,175.97,4937.0,CAR +2023-10-16 15:45:00,175.82,175.82,175.805,175.805,376.0,CAR +2023-10-16 15:44:00,175.9,175.9,175.66,175.825,428.0,CAR +2023-10-16 15:43:00,175.9,175.9,175.8,175.9,697.0,CAR +2023-10-16 15:42:00,176.07,176.07,175.85,175.9,3662.0,CAR +2023-10-16 15:41:00,176.165,176.165,176.08,176.08,329.0,CAR +2023-10-16 15:40:00,176.33,176.33,176.12,176.12,1944.0,CAR +2023-10-16 15:39:00,176.51,176.51,176.305,176.41,3152.0,CAR +2023-10-16 15:38:00,176.49,176.6,176.49,176.6,2439.0,CAR +2023-10-16 15:37:00,176.47,176.47,176.47,176.47,137.0,CAR +2023-10-16 15:36:00,176.575,176.575,176.575,176.575,571.0,CAR +2023-10-16 15:35:00,176.3,176.3,176.3,176.3,627.0,CAR +2023-10-16 15:34:00,176.3,176.3,176.3,176.3,671.0,CAR +2023-10-16 15:33:00,176.42,176.56,176.4,176.445,3488.0,CAR +2023-10-16 15:32:00,176.49,176.49,176.365,176.365,1922.0,CAR +2023-10-16 15:31:00,176.33,176.585,176.33,176.585,2152.0,CAR +2023-10-16 15:30:00,176.33,176.505,176.33,176.495,788.0,CAR +2023-10-16 15:29:00,176.655,176.72,176.39,176.39,2622.0,CAR +2023-10-16 15:28:00,176.39,176.64,176.39,176.61,1919.0,CAR +2023-10-16 15:27:00,176.435,176.435,176.435,176.435,171.0,CAR +2023-10-16 15:26:00,176.17,176.37,176.17,176.37,1075.0,CAR +2023-10-16 15:25:00,176.34,176.34,176.18,176.34,3065.0,CAR +2023-10-16 15:24:00,176.45,176.45,176.34,176.41,874.0,CAR +2023-10-16 15:23:00,176.45,176.45,176.45,176.45,492.0,CAR +2023-10-16 15:22:00,176.33,176.49,176.33,176.42,3797.0,CAR +2023-10-16 15:21:00,176.53,176.53,176.43,176.43,1278.0,CAR +2023-10-16 15:20:00,176.56,176.6,176.535,176.535,1887.0,CAR +2023-10-16 15:19:00,176.78,176.78,176.78,176.78,683.0,CAR +2023-10-16 15:18:00,176.69,176.69,176.69,176.69,146.0,CAR +2023-10-16 15:17:00,176.695,176.695,176.695,176.695,320.0,CAR +2023-10-16 15:15:00,176.56,176.56,176.56,176.56,105.0,CAR +2023-10-16 15:14:00,176.62,176.62,176.62,176.62,406.0,CAR +2023-10-16 15:13:00,176.78,176.85,176.78,176.85,290.0,CAR +2023-10-16 15:05:00,176.5,176.7,176.5,176.7,732.0,CAR +2023-10-16 15:04:00,176.42,176.6,176.42,176.52,793.0,CAR +2023-10-16 15:02:00,176.17,176.31,176.17,176.31,505.0,CAR +2023-10-16 15:01:00,176.42,176.42,176.42,176.42,461.0,CAR +2023-10-16 15:00:00,176.67,176.67,176.5,176.5,1742.0,CAR +2023-10-16 14:59:00,176.52,176.52,176.52,176.52,275.0,CAR +2023-10-16 14:57:00,176.665,176.7,176.52,176.7,1006.0,CAR +2023-10-16 14:55:00,176.06,176.6,176.06,176.6,2580.0,CAR +2023-10-16 14:50:00,176.13,176.245,176.13,176.245,341.0,CAR +2023-10-16 14:49:00,176.14,176.23,176.07,176.23,1364.0,CAR +2023-10-16 14:45:00,176.14,176.14,176.14,176.14,789.0,CAR +2023-10-16 14:44:00,176.1,176.29,176.02,176.285,4539.0,CAR +2023-10-16 14:43:00,176.28,176.28,176.155,176.155,2366.0,CAR +2023-10-16 14:41:00,176.37,176.37,176.37,176.37,309.0,CAR +2023-10-16 14:40:00,176.28,176.28,176.28,176.28,410.0,CAR +2023-10-16 14:37:00,176.43,176.43,176.28,176.325,875.0,CAR +2023-10-16 14:36:00,176.3,176.3,176.3,176.3,471.0,CAR +2023-10-16 14:32:00,176.28,176.28,176.28,176.28,205.0,CAR +2023-10-16 14:30:00,176.34,176.5,176.31,176.5,1641.0,CAR +2023-10-16 14:29:00,176.34,176.43,176.34,176.425,808.0,CAR +2023-10-16 14:28:00,176.39,176.425,176.37,176.425,1149.0,CAR +2023-10-16 14:24:00,176.36,176.36,176.36,176.36,203.0,CAR +2023-10-16 14:23:00,176.54,176.54,176.54,176.54,589.0,CAR +2023-10-16 14:21:00,176.54,176.54,176.54,176.54,313.0,CAR +2023-10-16 14:19:00,176.39,176.46,176.38,176.46,2474.0,CAR +2023-10-16 14:17:00,176.49,176.49,176.49,176.49,827.0,CAR +2023-10-16 14:16:00,176.41,176.41,176.41,176.41,191.0,CAR +2023-10-16 14:15:00,176.53,176.53,176.42,176.42,741.0,CAR +2023-10-16 14:11:00,176.65,176.65,176.39,176.39,484.0,CAR +2023-10-16 14:08:00,176.34,176.52,176.34,176.39,2475.0,CAR +2023-10-16 14:07:00,176.23,176.23,176.23,176.23,871.0,CAR +2023-10-16 14:06:00,176.35,176.35,176.35,176.35,563.0,CAR +2023-10-16 14:05:00,176.45,176.45,176.45,176.45,441.0,CAR +2023-10-16 14:03:00,176.17,176.17,176.17,176.17,101.0,CAR +2023-10-16 14:00:00,176.53,176.53,176.17,176.37,1475.0,CAR +2023-10-16 13:59:00,176.9,176.9,176.7,176.7,3869.0,CAR +2023-10-16 13:52:00,177.025,177.025,177.025,177.025,400.0,CAR +2023-10-16 13:51:00,176.885,177.01,176.885,177.01,1055.0,CAR +2023-10-16 13:49:00,176.74,176.99,176.74,176.99,307.0,CAR +2023-10-16 13:48:00,176.92,176.92,176.92,176.92,135.0,CAR +2023-10-16 13:47:00,176.75,176.87,176.75,176.87,532.0,CAR +2023-10-16 13:46:00,176.76,176.76,176.76,176.76,786.0,CAR +2023-10-16 13:45:00,176.93,176.93,176.93,176.93,117.0,CAR +2023-10-16 13:44:00,176.93,176.93,176.93,176.93,173.0,CAR +2023-10-16 13:42:00,176.8,176.8,176.8,176.8,396.0,CAR +2023-10-16 13:41:00,176.675,176.675,176.675,176.675,114.0,CAR +2023-10-16 13:40:00,176.62,176.675,176.52,176.52,535.0,CAR +2023-10-16 13:38:00,176.81,176.81,176.79,176.79,366.0,CAR +2023-10-16 13:36:00,176.38,176.64,176.38,176.64,862.0,CAR +2023-10-16 13:35:00,176.385,176.385,176.38,176.38,510.0,CAR +2023-10-16 13:33:00,176.405,176.405,176.405,176.405,212.0,CAR +2023-10-16 13:30:00,176.02,176.02,176.02,176.02,209.0,CAR +2023-10-16 13:28:00,176.22,176.22,176.22,176.22,536.0,CAR +2023-10-16 13:26:00,175.85,175.96,175.72,175.94,1662.0,CAR +2023-10-16 13:25:00,175.64,175.64,175.64,175.64,1007.0,CAR +2023-10-16 13:24:00,175.99,175.99,175.86,175.86,588.0,CAR +2023-10-16 13:23:00,175.87,175.87,175.87,175.87,297.0,CAR +2023-10-16 13:22:00,176.35,176.365,176.35,176.365,909.0,CAR +2023-10-16 13:21:00,175.92,176.18,175.905,176.15,2622.0,CAR +2023-10-16 13:20:00,176.645,176.645,176.17,176.17,1935.0,CAR +2023-10-16 13:19:00,176.635,176.635,176.635,176.635,422.0,CAR +2023-10-16 13:18:00,176.63,176.645,176.58,176.645,1944.0,CAR +2023-10-16 13:16:00,176.71,176.72,176.69,176.69,2950.0,CAR +2023-10-16 13:15:00,176.93,176.93,176.83,176.83,315.0,CAR +2023-10-16 13:14:00,176.97,176.97,176.97,176.97,100.0,CAR +2023-10-16 13:13:00,176.895,176.97,176.725,176.97,441.0,CAR +2023-10-16 13:09:00,176.895,176.895,176.895,176.895,303.0,CAR +2023-10-16 13:08:00,176.855,176.96,176.855,176.96,864.0,CAR +2023-10-16 13:03:00,176.9,176.9,176.9,176.9,295.0,CAR +2023-10-16 13:02:00,176.775,176.775,176.775,176.775,108.0,CAR +2023-10-16 13:01:00,176.67,176.67,176.67,176.67,203.0,CAR +2023-10-16 13:00:00,176.745,176.745,176.745,176.745,194.0,CAR +2023-10-16 12:59:00,176.77,176.77,176.77,176.77,1516.0,CAR +2023-10-16 12:56:00,176.605,176.605,176.605,176.605,278.0,CAR +2023-10-16 12:53:00,176.54,176.585,176.54,176.585,560.0,CAR +2023-10-16 12:49:00,176.8,176.85,176.58,176.58,1362.0,CAR +2023-10-16 12:48:00,176.99,176.99,176.955,176.955,669.0,CAR +2023-10-16 12:46:00,177.23,177.23,176.99,176.99,3067.0,CAR +2023-10-16 12:43:00,177.335,177.335,177.335,177.335,308.0,CAR +2023-10-16 12:41:00,177.25,177.25,177.25,177.25,266.0,CAR +2023-10-16 12:40:00,177.155,177.325,177.155,177.325,1716.0,CAR +2023-10-16 12:37:00,177.12,177.15,177.12,177.15,215.0,CAR +2023-10-16 12:32:00,177.11,177.11,177.11,177.11,464.0,CAR +2023-10-16 12:31:00,176.96,176.96,176.96,176.96,270.0,CAR +2023-10-16 12:30:00,177.13,177.14,177.13,177.13,1122.0,CAR +2023-10-16 12:29:00,176.71,176.71,176.71,176.71,121.0,CAR +2023-10-16 12:27:00,176.89,176.89,176.69,176.69,216.0,CAR +2023-10-16 12:26:00,176.8,176.8,176.58,176.78,925.0,CAR +2023-10-16 12:25:00,176.92,176.96,176.84,176.96,436.0,CAR +2023-10-16 12:23:00,176.89,176.9,176.53,176.9,1302.0,CAR +2023-10-16 12:22:00,176.87,176.87,176.87,176.87,325.0,CAR +2023-10-16 12:20:00,177.12,177.12,176.94,177.11,828.0,CAR +2023-10-16 12:18:00,177.4,177.4,177.11,177.39,1408.0,CAR +2023-10-16 12:17:00,177.875,177.875,177.4,177.63,11607.0,CAR +2023-10-16 12:16:00,177.875,177.898,177.875,177.898,255.0,CAR +2023-10-16 12:15:00,177.69,177.82,177.69,177.82,924.0,CAR +2023-10-16 12:14:00,177.525,177.525,177.525,177.525,103.0,CAR +2023-10-16 12:11:00,177.51,177.51,177.51,177.51,615.0,CAR +2023-10-16 12:10:00,178.01,178.02,177.775,177.88,3776.0,CAR +2023-10-16 12:06:00,177.985,178.07,177.96,178.07,563.0,CAR +2023-10-16 12:05:00,177.935,177.935,177.935,177.935,611.0,CAR +2023-10-16 12:04:00,177.62,177.63,177.62,177.63,1625.0,CAR +2023-10-16 12:01:00,177.485,177.485,177.485,177.485,235.0,CAR +2023-10-16 11:56:00,177.465,177.465,177.465,177.465,151.0,CAR +2023-10-16 11:54:00,177.3,177.3,177.3,177.3,202.0,CAR +2023-10-16 11:52:00,177.795,177.795,177.5,177.5,1363.0,CAR +2023-10-16 11:51:00,177.69,177.69,177.595,177.63,935.0,CAR +2023-10-16 11:49:00,177.47,177.71,177.47,177.62,2281.0,CAR +2023-10-16 11:45:00,177.265,177.265,177.07,177.07,227.0,CAR +2023-10-16 11:43:00,177.02,177.02,177.02,177.02,252.0,CAR +2023-10-16 11:42:00,177.35,177.35,177.28,177.29,897.0,CAR +2023-10-16 11:39:00,177.33,177.33,177.33,177.33,222.0,CAR +2023-10-16 11:37:00,177.55,177.55,177.55,177.55,343.0,CAR +2023-10-16 11:36:00,177.64,177.64,177.58,177.58,418.0,CAR +2023-10-16 11:35:00,177.95,177.95,177.63,177.63,551.0,CAR +2023-10-16 11:34:00,177.94,177.94,177.94,177.94,953.0,CAR +2023-10-16 11:33:00,177.71,177.71,177.66,177.66,408.0,CAR +2023-10-16 11:32:00,177.8,177.8,177.8,177.8,482.0,CAR +2023-10-16 11:31:00,178.01,178.01,178.01,178.01,103.0,CAR +2023-10-16 11:30:00,178.265,178.265,178.04,178.04,507.0,CAR +2023-10-16 11:29:00,178.16,178.23,178.16,178.23,600.0,CAR +2023-10-16 11:28:00,178.27,178.27,178.27,178.27,264.0,CAR +2023-10-16 11:27:00,178.76,178.91,178.37,178.37,4249.0,CAR +2023-10-16 11:26:00,178.68,178.79,178.68,178.77,1050.0,CAR +2023-10-16 11:25:00,178.82,178.82,178.585,178.649,712.0,CAR +2023-10-16 11:24:00,177.67,178.43,177.67,178.43,4690.0,CAR +2023-10-16 11:23:00,177.55,177.55,177.51,177.51,400.0,CAR +2023-10-16 11:22:00,177.655,177.655,177.655,177.655,125.0,CAR +2023-10-16 11:21:00,177.48,177.48,177.48,177.48,201.0,CAR +2023-10-16 11:20:00,177.57,177.57,177.57,177.57,325.0,CAR +2023-10-16 11:19:00,177.87,177.87,177.48,177.65,1458.0,CAR +2023-10-16 11:18:00,177.87,177.87,177.87,177.87,150.0,CAR +2023-10-16 11:16:00,177.89,177.89,177.89,177.89,406.0,CAR +2023-10-16 11:12:00,178.28,178.28,177.99,178.13,1019.0,CAR +2023-10-16 11:10:00,178.46,178.46,178.39,178.435,1565.0,CAR +2023-10-16 11:09:00,178.72,178.72,178.48,178.5,1097.0,CAR +2023-10-16 11:08:00,178.72,178.76,178.72,178.76,602.0,CAR +2023-10-16 11:07:00,178.652,178.71,178.652,178.71,481.0,CAR +2023-10-16 11:06:00,178.42,178.49,178.42,178.47,1247.0,CAR +2023-10-16 11:04:00,178.26,178.26,178.26,178.26,233.0,CAR +2023-10-16 11:03:00,178.54,178.54,178.265,178.27,1706.0,CAR +2023-10-16 11:02:00,178.58,178.59,178.581,178.59,396.0,CAR +2023-10-16 11:01:00,179.08,179.08,178.66,178.66,1677.0,CAR +2023-10-16 11:00:00,179.03,179.03,178.91,178.91,1004.0,CAR +2023-10-16 10:59:00,178.67,178.67,178.67,178.67,522.0,CAR +2023-10-16 10:57:00,178.59,178.59,178.39,178.39,404.0,CAR +2023-10-16 10:56:00,178.53,178.53,178.53,178.53,208.0,CAR +2023-10-16 10:55:00,177.89,178.22,177.89,178.04,3461.0,CAR +2023-10-16 10:54:00,178.08,178.08,177.786,177.89,1375.0,CAR +2023-10-16 10:53:00,178.12,178.15,178.05,178.05,1227.0,CAR +2023-10-16 10:52:00,178.16,178.16,178.155,178.155,271.0,CAR +2023-10-16 10:51:00,178.18,178.18,178.13,178.13,511.0,CAR +2023-10-16 10:50:00,178.38,178.38,178.38,178.38,201.0,CAR +2023-10-16 10:48:00,178.54,178.54,178.22,178.22,1097.0,CAR +2023-10-16 10:46:00,178.545,178.545,178.545,178.545,586.0,CAR +2023-10-16 10:45:00,178.58,178.59,178.47,178.5,679.0,CAR +2023-10-16 10:43:00,178.32,178.5,178.32,178.4,2611.0,CAR +2023-10-16 10:42:00,178.13,178.54,178.13,178.54,608.0,CAR +2023-10-16 10:41:00,178.48,178.48,178.47,178.47,334.0,CAR +2023-10-16 10:39:00,178.79,178.95,178.64,178.64,1479.0,CAR +2023-10-16 10:38:00,178.93,178.93,178.93,178.93,604.0,CAR +2023-10-16 10:37:00,179.12,179.27,179.1,179.1,1461.0,CAR +2023-10-16 10:36:00,179.15,179.15,179.07,179.07,1205.0,CAR +2023-10-16 10:34:00,179.27,179.27,179.27,179.27,252.0,CAR +2023-10-16 10:33:00,179.53,179.68,179.07,179.08,8227.0,CAR +2023-10-16 10:32:00,179.147,179.32,179.148,179.27,1543.0,CAR +2023-10-16 10:31:00,179.181,179.181,179.181,179.181,352.0,CAR +2023-10-16 10:30:00,178.89,178.92,178.89,178.92,947.0,CAR +2023-10-16 10:28:00,178.92,178.92,178.82,178.87,702.0,CAR +2023-10-16 10:27:00,178.99,179.18,178.884,178.884,2013.0,CAR +2023-10-16 10:24:00,178.81,178.81,178.77,178.77,680.0,CAR +2023-10-16 10:23:00,179.13,179.14,179.0,179.01,2694.0,CAR +2023-10-16 10:22:00,179.03,179.1,178.7,179.1,7556.0,CAR +2023-10-16 10:21:00,179.37,179.38,179.11,179.12,2211.0,CAR +2023-10-16 10:20:00,179.12,179.12,179.12,179.12,603.0,CAR +2023-10-16 10:18:00,178.85,178.88,178.81,178.88,1888.0,CAR +2023-10-16 10:17:00,178.52,178.94,178.52,178.94,1102.0,CAR +2023-10-16 10:15:00,178.33,178.495,178.24,178.24,1244.0,CAR +2023-10-16 10:13:00,178.465,178.71,178.03,178.03,5915.0,CAR +2023-10-16 10:12:00,178.382,178.383,178.14,178.14,1770.0,CAR +2023-10-16 10:11:00,178.42,178.42,178.21,178.32,1015.0,CAR +2023-10-16 10:10:00,178.24,178.29,177.995,178.12,1945.0,CAR +2023-10-16 10:09:00,177.88,177.88,177.7,177.7,673.0,CAR +2023-10-16 10:08:00,177.98,178.0,177.85,177.85,672.0,CAR +2023-10-16 10:07:00,178.23,178.395,177.99,177.99,5488.0,CAR +2023-10-16 10:06:00,178.26,178.26,178.26,178.26,101.0,CAR +2023-10-16 10:05:00,178.26,178.264,178.26,178.264,206.0,CAR +2023-10-16 10:03:00,178.11,178.43,178.11,178.43,351.0,CAR +2023-10-16 10:02:00,178.42,178.42,178.42,178.42,160.0,CAR +2023-10-16 10:00:00,178.16,178.21,178.01,178.01,1708.0,CAR +2023-10-16 09:59:00,178.47,178.601,178.17,178.601,531.0,CAR +2023-10-16 09:57:00,179.07,179.223,178.84,178.925,1196.0,CAR +2023-10-16 09:56:00,179.51,179.51,179.51,179.51,333.0,CAR +2023-10-16 09:55:00,179.43,179.43,179.25,179.33,2449.0,CAR +2023-10-16 09:54:00,179.7,179.7,179.45,179.45,495.0,CAR +2023-10-16 09:53:00,179.735,179.735,179.735,179.735,264.0,CAR +2023-10-16 09:51:00,178.785,179.48,178.785,179.235,2100.0,CAR +2023-10-16 09:50:00,178.51,178.805,178.51,178.785,851.0,CAR +2023-10-16 09:49:00,177.82,177.94,177.82,177.94,1040.0,CAR +2023-10-16 09:48:00,177.89,177.91,177.19,177.91,1298.0,CAR +2023-10-16 09:47:00,177.43,177.485,177.42,177.485,1035.0,CAR +2023-10-16 09:46:00,177.06,177.45,177.03,177.03,2157.0,CAR +2023-10-16 09:45:00,176.69,176.69,176.64,176.64,735.0,CAR +2023-10-16 09:43:00,176.11,176.66,176.1,176.64,2383.0,CAR +2023-10-16 09:42:00,176.52,176.52,176.1,176.1,1024.0,CAR +2023-10-16 09:39:00,177.655,177.77,177.26,177.3,2124.0,CAR +2023-10-16 09:38:00,177.51,177.51,177.382,177.382,801.0,CAR +2023-10-16 09:37:00,178.38,178.38,177.83,177.83,3769.0,CAR +2023-10-16 09:36:00,177.32,177.94,177.32,177.94,502.0,CAR +2023-10-16 09:35:00,178.0,178.0,177.86,177.86,335.0,CAR +2023-10-16 09:34:00,177.93,177.93,177.93,177.93,201.0,CAR +2023-10-16 09:33:00,177.84,178.21,177.84,178.21,893.0,CAR +2023-10-16 09:32:00,177.28,177.28,177.28,177.28,207.0,CAR +2023-10-16 09:30:00,175.62,177.99,175.62,176.925,6935.0,CAR +2023-10-16 09:29:00,175.63,175.63,175.62,175.62,174.0,CAR +2023-10-16 09:19:00,182.22,182.22,182.22,182.22,1.0,CAR +2023-10-16 08:42:00,177.0,177.0,177.0,177.0,1.0,CAR +2023-10-16 08:16:00,173.75,173.75,173.75,173.75,1.0,CAR +2023-10-13 19:13:00,175.0,175.0,173.99,173.99,2.0,CAR +2023-10-13 16:56:00,173.0,173.0,173.0,173.0,9.0,CAR +2023-10-13 16:11:00,173.29,173.29,173.29,173.29,13.0,CAR +2023-10-13 16:10:00,173.3,173.3,173.29,173.29,24.0,CAR +2023-10-13 16:03:00,173.56,173.56,173.29,173.29,6.0,CAR +2023-10-13 16:02:00,173.56,173.56,173.56,173.56,1.0,CAR +2023-10-13 16:01:00,173.55,173.55,173.55,173.55,2166.0,CAR +2023-10-13 16:00:00,173.64,173.64,173.55,173.55,112952.0,CAR +2023-10-13 15:59:00,173.65,173.7,173.46,173.64,13398.0,CAR +2023-10-13 15:58:00,173.64,173.688,173.535,173.6,5344.0,CAR +2023-10-13 15:57:00,173.66,173.67,173.6,173.6,8494.0,CAR +2023-10-13 15:56:00,173.81,173.83,173.65,173.66,7157.0,CAR +2023-10-13 15:55:00,173.58,173.76,173.55,173.755,6818.0,CAR +2023-10-13 15:54:00,173.56,173.63,173.48,173.48,2838.0,CAR +2023-10-13 15:53:00,173.59,173.615,173.55,173.615,1617.0,CAR +2023-10-13 15:52:00,173.59,173.73,173.56,173.56,2835.0,CAR +2023-10-13 15:51:00,173.78,173.81,173.65,173.69,4006.0,CAR +2023-10-13 15:50:00,173.75,173.925,173.74,173.925,2311.0,CAR +2023-10-13 15:49:00,173.77,173.87,173.77,173.87,1991.0,CAR +2023-10-13 15:48:00,173.75,173.76,173.65,173.76,1032.0,CAR +2023-10-13 15:47:00,173.425,173.64,173.405,173.64,2031.0,CAR +2023-10-13 15:45:00,173.2,173.39,173.2,173.36,3896.0,CAR +2023-10-13 15:44:00,173.03,173.16,173.03,173.13,2693.0,CAR +2023-10-13 15:42:00,173.185,173.185,173.185,173.185,257.0,CAR +2023-10-13 15:41:00,173.225,173.225,173.15,173.15,1142.0,CAR +2023-10-13 15:40:00,173.41,173.41,173.33,173.33,636.0,CAR +2023-10-13 15:39:00,173.49,173.49,173.38,173.38,2501.0,CAR +2023-10-13 15:38:00,173.455,173.56,173.455,173.535,3032.0,CAR +2023-10-13 15:36:00,173.455,173.455,173.29,173.34,1765.0,CAR +2023-10-13 15:35:00,173.45,173.45,173.45,173.45,238.0,CAR +2023-10-13 15:34:00,173.55,173.58,173.48,173.48,1198.0,CAR +2023-10-13 15:33:00,173.49,173.6,173.37,173.54,6681.0,CAR +2023-10-13 15:32:00,173.57,173.57,173.57,173.57,649.0,CAR +2023-10-13 15:30:00,173.505,173.66,173.505,173.645,3204.0,CAR +2023-10-13 15:29:00,173.505,173.505,173.505,173.505,555.0,CAR +2023-10-13 15:28:00,173.56,173.56,173.56,173.56,446.0,CAR +2023-10-13 15:27:00,173.81,173.81,173.66,173.66,1557.0,CAR +2023-10-13 15:26:00,173.9,173.9,173.82,173.82,531.0,CAR +2023-10-13 15:25:00,173.79,173.79,173.78,173.78,369.0,CAR +2023-10-13 15:23:00,173.815,173.815,173.815,173.815,190.0,CAR +2023-10-13 15:22:00,173.82,173.82,173.82,173.82,199.0,CAR +2023-10-13 15:21:00,173.78,173.78,173.78,173.78,240.0,CAR +2023-10-13 15:20:00,174.075,174.075,174.075,174.075,359.0,CAR +2023-10-13 15:19:00,174.135,174.135,174.135,174.135,402.0,CAR +2023-10-13 15:18:00,174.33,174.33,174.33,174.33,402.0,CAR +2023-10-13 15:17:00,174.415,174.415,174.415,174.415,402.0,CAR +2023-10-13 15:16:00,174.445,174.47,174.435,174.435,960.0,CAR +2023-10-13 15:15:00,174.34,174.34,174.34,174.34,1290.0,CAR +2023-10-13 15:13:00,174.55,174.55,174.42,174.45,4343.0,CAR +2023-10-13 15:12:00,174.37,174.53,174.37,174.53,1158.0,CAR +2023-10-13 15:10:00,174.06,174.19,174.06,174.19,1425.0,CAR +2023-10-13 15:09:00,174.18,174.18,174.05,174.18,337.0,CAR +2023-10-13 15:08:00,174.18,174.18,174.18,174.18,148.0,CAR +2023-10-13 15:07:00,173.79,173.83,173.755,173.83,2233.0,CAR +2023-10-13 15:06:00,173.61,173.69,173.52,173.64,2814.0,CAR +2023-10-13 15:05:00,173.63,173.63,173.62,173.63,910.0,CAR +2023-10-13 15:04:00,173.72,173.72,173.72,173.72,119.0,CAR +2023-10-13 15:03:00,173.72,173.72,173.72,173.72,224.0,CAR +2023-10-13 15:02:00,173.81,173.81,173.7,173.715,1425.0,CAR +2023-10-13 15:01:00,173.69,173.73,173.69,173.695,1052.0,CAR +2023-10-13 15:00:00,173.58,173.58,173.57,173.57,787.0,CAR +2023-10-13 14:59:00,173.73,173.73,173.73,173.73,474.0,CAR +2023-10-13 14:58:00,173.61,173.61,173.61,173.61,766.0,CAR +2023-10-13 14:57:00,173.43,173.63,173.43,173.59,765.0,CAR +2023-10-13 14:56:00,173.52,173.52,173.5,173.5,1166.0,CAR +2023-10-13 14:55:00,173.55,173.55,173.55,173.55,129.0,CAR +2023-10-13 14:53:00,173.61,173.61,173.61,173.61,350.0,CAR +2023-10-13 14:50:00,173.38,173.47,173.36,173.4,1646.0,CAR +2023-10-13 14:47:00,173.59,173.59,173.53,173.53,1043.0,CAR +2023-10-13 14:46:00,173.44,173.44,173.44,173.44,564.0,CAR +2023-10-13 14:45:00,173.53,173.53,173.53,173.53,230.0,CAR +2023-10-13 14:44:00,173.65,173.66,173.53,173.53,686.0,CAR +2023-10-13 14:43:00,173.8,173.8,173.65,173.65,954.0,CAR +2023-10-13 14:41:00,173.83,173.83,173.83,173.83,180.0,CAR +2023-10-13 14:38:00,173.92,173.92,173.74,173.83,1103.0,CAR +2023-10-13 14:37:00,174.07,174.07,174.05,174.05,278.0,CAR +2023-10-13 14:36:00,174.0,174.0,174.0,174.0,2157.0,CAR +2023-10-13 14:35:00,174.32,174.33,174.13,174.13,1174.0,CAR +2023-10-13 14:33:00,174.465,174.465,174.465,174.465,332.0,CAR +2023-10-13 14:31:00,174.565,174.565,174.38,174.42,1291.0,CAR +2023-10-13 14:30:00,174.24,174.3,174.24,174.3,1612.0,CAR +2023-10-13 14:28:00,174.11,174.11,174.11,174.11,332.0,CAR +2023-10-13 14:27:00,173.91,174.04,173.91,174.04,1042.0,CAR +2023-10-13 14:26:00,174.06,174.06,173.92,173.92,1162.0,CAR +2023-10-13 14:25:00,174.06,174.06,174.06,174.06,122.0,CAR +2023-10-13 14:24:00,174.32,174.32,174.2,174.2,1080.0,CAR +2023-10-13 14:23:00,174.505,174.505,174.505,174.505,312.0,CAR +2023-10-13 14:21:00,174.5,174.505,174.5,174.505,300.0,CAR +2023-10-13 14:19:00,174.46,174.46,174.46,174.46,395.0,CAR +2023-10-13 14:17:00,174.345,174.53,174.345,174.53,1346.0,CAR +2023-10-13 14:16:00,174.32,174.32,174.32,174.32,338.0,CAR +2023-10-13 14:15:00,174.45,174.45,174.43,174.43,1115.0,CAR +2023-10-13 14:14:00,174.575,174.575,174.575,174.575,171.0,CAR +2023-10-13 14:13:00,174.48,174.5,174.48,174.5,811.0,CAR +2023-10-13 14:12:00,174.58,174.58,174.58,174.58,355.0,CAR +2023-10-13 14:11:00,174.54,174.555,174.54,174.555,327.0,CAR +2023-10-13 14:10:00,174.6,174.6,174.6,174.6,102.0,CAR +2023-10-13 14:08:00,174.36,174.43,174.36,174.41,1834.0,CAR +2023-10-13 14:06:00,174.65,174.685,174.22,174.22,2821.0,CAR +2023-10-13 14:05:00,174.52,174.65,174.52,174.525,2185.0,CAR +2023-10-13 14:04:00,174.53,174.53,174.53,174.53,203.0,CAR +2023-10-13 14:03:00,174.53,174.53,174.405,174.405,939.0,CAR +2023-10-13 14:01:00,174.56,174.61,174.54,174.61,931.0,CAR +2023-10-13 14:00:00,174.56,174.56,174.56,174.56,109.0,CAR +2023-10-13 13:58:00,174.855,174.855,174.855,174.855,208.0,CAR +2023-10-13 13:57:00,174.65,174.65,174.64,174.64,517.0,CAR +2023-10-13 13:56:00,174.67,174.67,174.67,174.67,317.0,CAR +2023-10-13 13:54:00,174.8,174.8,174.69,174.69,551.0,CAR +2023-10-13 13:53:00,174.775,174.775,174.775,174.775,109.0,CAR +2023-10-13 13:52:00,174.777,174.778,174.778,174.778,138.0,CAR +2023-10-13 13:51:00,174.66,174.68,174.66,174.68,1222.0,CAR +2023-10-13 13:50:00,174.8,174.93,174.73,174.805,2500.0,CAR +2023-10-13 13:49:00,174.906,174.906,174.906,174.906,200.0,CAR +2023-10-13 13:47:00,174.68,174.79,174.65,174.65,531.0,CAR +2023-10-13 13:46:00,174.79,174.8,174.79,174.8,624.0,CAR +2023-10-13 13:44:00,174.99,174.995,174.93,174.94,1879.0,CAR +2023-10-13 13:43:00,174.955,175.045,174.955,175.0,991.0,CAR +2023-10-13 13:42:00,174.835,174.86,174.835,174.86,534.0,CAR +2023-10-13 13:41:00,174.59,174.75,174.59,174.675,1160.0,CAR +2023-10-13 13:40:00,174.375,174.375,174.375,174.375,136.0,CAR +2023-10-13 13:39:00,174.38,174.38,174.38,174.38,752.0,CAR +2023-10-13 13:38:00,174.54,174.58,174.5,174.51,1819.0,CAR +2023-10-13 13:37:00,174.1,174.1,174.1,174.1,645.0,CAR +2023-10-13 13:36:00,174.66,174.66,174.35,174.35,1969.0,CAR +2023-10-13 13:35:00,174.765,174.92,174.63,174.63,5607.0,CAR +2023-10-13 13:33:00,174.74,174.778,174.74,174.778,638.0,CAR +2023-10-13 13:31:00,174.86,174.88,174.69,174.69,2512.0,CAR +2023-10-13 13:30:00,174.61,174.69,174.61,174.69,385.0,CAR +2023-10-13 13:28:00,174.63,174.63,174.63,174.63,193.0,CAR +2023-10-13 13:26:00,174.8,174.8,174.63,174.68,1105.0,CAR +2023-10-13 13:25:00,175.12,175.13,174.84,175.01,2071.0,CAR +2023-10-13 13:24:00,175.29,175.29,175.29,175.29,100.0,CAR +2023-10-13 13:21:00,175.37,175.37,175.37,175.37,100.0,CAR +2023-10-13 13:20:00,175.3,175.3,175.3,175.3,305.0,CAR +2023-10-13 13:18:00,175.18,175.2,175.15,175.15,1444.0,CAR +2023-10-13 13:15:00,174.85,174.85,174.85,174.85,331.0,CAR +2023-10-13 13:13:00,175.34,175.45,174.95,174.95,1597.0,CAR +2023-10-13 13:12:00,175.4,175.4,175.4,175.4,1049.0,CAR +2023-10-13 13:11:00,175.66,175.66,175.66,175.66,442.0,CAR +2023-10-13 13:10:00,175.19,175.41,175.19,175.4,2613.0,CAR +2023-10-13 13:09:00,175.03,175.125,175.03,175.125,241.0,CAR +2023-10-13 13:08:00,175.16,175.21,174.96,175.1,2821.0,CAR +2023-10-13 13:07:00,175.17,175.17,174.84,174.86,719.0,CAR +2023-10-13 13:06:00,175.11,175.31,175.02,175.02,871.0,CAR +2023-10-13 13:05:00,175.15,175.165,175.12,175.12,654.0,CAR +2023-10-13 13:04:00,175.44,175.44,175.44,175.44,282.0,CAR +2023-10-13 13:03:00,176.005,176.14,175.18,175.18,5286.0,CAR +2023-10-13 13:02:00,175.83,175.995,175.83,175.99,718.0,CAR +2023-10-13 13:01:00,175.9,176.0,175.82,176.0,1986.0,CAR +2023-10-13 13:00:00,175.51,175.9,175.51,175.9,1094.0,CAR +2023-10-13 12:59:00,175.5,175.68,175.5,175.68,306.0,CAR +2023-10-13 12:58:00,175.305,175.67,175.2,175.625,3014.0,CAR +2023-10-13 12:57:00,175.18,175.29,175.18,175.29,358.0,CAR +2023-10-13 12:56:00,175.2,175.36,175.15,175.315,2544.0,CAR +2023-10-13 12:54:00,175.2,175.2,175.2,175.2,338.0,CAR +2023-10-13 12:53:00,175.53,175.53,175.19,175.19,1295.0,CAR +2023-10-13 12:52:00,175.05,175.21,175.05,175.21,3734.0,CAR +2023-10-13 12:50:00,175.47,175.47,175.12,175.12,723.0,CAR +2023-10-13 12:49:00,175.845,175.845,175.68,175.68,1111.0,CAR +2023-10-13 12:48:00,175.97,175.97,175.97,175.97,547.0,CAR +2023-10-13 12:46:00,176.0,176.0,176.0,176.0,116.0,CAR +2023-10-13 12:44:00,176.25,176.25,176.14,176.14,517.0,CAR +2023-10-13 12:43:00,176.27,176.275,176.27,176.275,773.0,CAR +2023-10-13 12:38:00,176.5,176.5,176.47,176.47,976.0,CAR +2023-10-13 12:36:00,176.71,176.71,176.48,176.48,1896.0,CAR +2023-10-13 12:34:00,176.815,176.815,176.815,176.815,101.0,CAR +2023-10-13 12:32:00,176.69,176.73,176.69,176.73,386.0,CAR +2023-10-13 12:31:00,176.67,176.67,176.67,176.67,509.0,CAR +2023-10-13 12:27:00,176.67,176.67,176.67,176.67,163.0,CAR +2023-10-13 12:25:00,176.85,176.85,176.77,176.77,759.0,CAR +2023-10-13 12:24:00,176.962,177.08,176.963,176.97,1177.0,CAR +2023-10-13 12:22:00,176.995,177.04,176.89,176.93,1378.0,CAR +2023-10-13 12:20:00,176.97,176.97,176.865,176.865,579.0,CAR +2023-10-13 12:19:00,176.71,176.71,176.71,176.71,351.0,CAR +2023-10-13 12:17:00,176.69,176.85,176.69,176.85,228.0,CAR +2023-10-13 12:16:00,176.545,177.0,176.545,176.9,3464.0,CAR +2023-10-13 12:14:00,176.5,176.5,176.5,176.5,209.0,CAR +2023-10-13 12:10:00,176.6,176.64,176.6,176.64,1021.0,CAR +2023-10-13 12:09:00,176.59,176.74,176.59,176.72,1846.0,CAR +2023-10-13 12:08:00,176.58,176.58,176.48,176.525,940.0,CAR +2023-10-13 12:07:00,176.63,176.63,176.58,176.58,1183.0,CAR +2023-10-13 12:06:00,176.74,176.74,176.685,176.685,798.0,CAR +2023-10-13 12:01:00,176.8,176.95,176.8,176.81,1987.0,CAR +2023-10-13 12:00:00,176.745,176.745,176.745,176.745,531.0,CAR +2023-10-13 11:59:00,176.65,176.73,176.65,176.73,845.0,CAR +2023-10-13 11:58:00,176.57,176.63,176.57,176.63,312.0,CAR +2023-10-13 11:56:00,176.765,176.765,176.765,176.765,273.0,CAR +2023-10-13 11:52:00,177.385,177.385,177.24,177.24,856.0,CAR +2023-10-13 11:51:00,177.482,177.482,177.482,177.482,436.0,CAR +2023-10-13 11:50:00,177.56,177.56,177.53,177.53,332.0,CAR +2023-10-13 11:49:00,177.39,177.54,177.39,177.54,236.0,CAR +2023-10-13 11:47:00,177.68,177.68,177.56,177.56,552.0,CAR +2023-10-13 11:46:00,177.57,177.57,177.57,177.57,258.0,CAR +2023-10-13 11:45:00,177.695,177.695,177.55,177.55,1501.0,CAR +2023-10-13 11:44:00,177.92,177.92,177.59,177.73,2314.0,CAR +2023-10-13 11:43:00,177.92,177.92,177.92,177.92,147.0,CAR +2023-10-13 11:42:00,177.92,177.92,177.92,177.92,735.0,CAR +2023-10-13 11:39:00,177.925,178.12,177.925,178.11,1457.0,CAR +2023-10-13 11:35:00,178.32,178.34,177.96,177.96,4456.0,CAR +2023-10-13 11:32:00,178.2,178.2,178.2,178.2,306.0,CAR +2023-10-13 11:29:00,178.27,178.27,178.14,178.14,532.0,CAR +2023-10-13 11:26:00,178.19,178.19,178.19,178.19,100.0,CAR +2023-10-13 11:24:00,178.27,178.27,178.27,178.27,572.0,CAR +2023-10-13 11:23:00,178.455,178.455,178.44,178.44,364.0,CAR +2023-10-13 11:22:00,178.58,178.59,178.445,178.445,1876.0,CAR +2023-10-13 11:21:00,178.74,178.74,178.68,178.68,384.0,CAR +2023-10-13 11:18:00,178.57,178.57,178.57,178.57,164.0,CAR +2023-10-13 11:15:00,178.08,178.08,178.08,178.08,147.0,CAR +2023-10-13 11:14:00,178.13,178.2,177.95,177.95,710.0,CAR +2023-10-13 11:11:00,178.07,178.07,178.06,178.06,636.0,CAR +2023-10-13 11:10:00,178.27,178.28,178.27,178.28,574.0,CAR +2023-10-13 11:09:00,177.82,178.055,177.82,178.055,2079.0,CAR +2023-10-13 11:08:00,177.57,177.57,177.47,177.47,418.0,CAR +2023-10-13 11:07:00,178.02,178.02,177.74,177.74,1801.0,CAR +2023-10-13 11:02:00,178.029,178.029,178.029,178.029,522.0,CAR +2023-10-13 11:01:00,178.21,178.21,178.02,178.02,1446.0,CAR +2023-10-13 10:57:00,178.21,178.21,178.21,178.21,278.0,CAR +2023-10-13 10:56:00,178.25,178.25,178.25,178.25,174.0,CAR +2023-10-13 10:53:00,178.42,178.42,178.42,178.42,251.0,CAR +2023-10-13 10:52:00,178.73,178.73,178.47,178.52,1083.0,CAR +2023-10-13 10:51:00,179.26,179.26,178.79,178.96,3259.0,CAR +2023-10-13 10:50:00,179.27,179.27,179.27,179.27,226.0,CAR +2023-10-13 10:49:00,179.505,179.505,179.34,179.34,205.0,CAR +2023-10-13 10:45:00,179.5,179.5,179.5,179.5,145.0,CAR +2023-10-13 10:43:00,179.27,179.34,179.27,179.34,529.0,CAR +2023-10-13 10:42:00,178.455,179.33,178.3,179.305,8841.0,CAR +2023-10-13 10:40:00,178.96,179.02,178.385,178.385,1257.0,CAR +2023-10-13 10:39:00,179.485,179.485,179.11,179.11,3737.0,CAR +2023-10-13 10:38:00,179.495,179.495,179.495,179.495,1004.0,CAR +2023-10-13 10:37:00,179.59,179.59,179.59,179.59,121.0,CAR +2023-10-13 10:36:00,179.185,179.42,179.175,179.42,4522.0,CAR +2023-10-13 10:35:00,179.195,179.195,179.185,179.185,1237.0,CAR +2023-10-13 10:34:00,179.24,179.24,179.22,179.22,780.0,CAR +2023-10-13 10:33:00,179.055,179.055,179.055,179.055,121.0,CAR +2023-10-13 10:32:00,178.917,178.918,178.917,178.918,356.0,CAR +2023-10-13 10:31:00,178.685,178.86,178.685,178.85,1401.0,CAR +2023-10-13 10:30:00,178.373,178.82,178.373,178.693,2644.0,CAR +2023-10-13 10:29:00,178.388,178.388,178.388,178.388,251.0,CAR +2023-10-13 10:28:00,178.57,178.57,178.57,178.57,1070.0,CAR +2023-10-13 10:27:00,179.29,179.29,178.89,178.89,2769.0,CAR +2023-10-13 10:26:00,179.38,179.383,179.38,179.383,657.0,CAR +2023-10-13 10:20:00,179.335,179.7,179.335,179.7,1246.0,CAR +2023-10-13 10:18:00,179.18,179.335,179.17,179.335,990.0,CAR +2023-10-13 10:17:00,179.49,179.49,179.48,179.48,955.0,CAR +2023-10-13 10:15:00,179.57,179.645,179.57,179.645,697.0,CAR +2023-10-13 10:14:00,179.71,179.76,179.7,179.72,1038.0,CAR +2023-10-13 10:08:00,179.69,179.95,179.69,179.95,1034.0,CAR +2023-10-13 10:07:00,179.55,179.69,179.53,179.69,875.0,CAR +2023-10-13 10:06:00,179.55,179.55,179.55,179.55,123.0,CAR +2023-10-13 10:04:00,179.72,179.73,179.72,179.73,830.0,CAR +2023-10-13 10:02:00,180.15,180.15,179.5,179.5,3277.0,CAR +2023-10-13 10:01:00,180.16,180.65,180.16,180.53,1627.0,CAR +2023-10-13 10:00:00,180.16,180.165,179.95,179.95,1877.0,CAR +2023-10-13 09:58:00,180.285,180.285,180.285,180.285,129.0,CAR +2023-10-13 09:57:00,180.28,180.28,180.28,180.28,307.0,CAR +2023-10-13 09:56:00,180.68,180.68,180.67,180.67,434.0,CAR +2023-10-13 09:52:00,180.47,180.65,180.47,180.65,1064.0,CAR +2023-10-13 09:49:00,180.29,180.42,180.25,180.25,1205.0,CAR +2023-10-13 09:47:00,179.81,179.81,179.78,179.78,888.0,CAR +2023-10-13 09:45:00,179.65,179.95,179.64,179.94,3899.0,CAR +2023-10-13 09:44:00,179.985,179.985,179.985,179.985,124.0,CAR +2023-10-13 09:43:00,180.0,180.0,179.63,179.63,538.0,CAR +2023-10-13 09:42:00,180.656,180.656,179.61,179.61,985.0,CAR +2023-10-13 09:41:00,180.85,180.85,180.19,180.19,1378.0,CAR +2023-10-13 09:39:00,181.08,181.08,181.08,181.08,447.0,CAR +2023-10-13 09:32:00,181.19,181.19,181.19,181.19,245.0,CAR +2023-10-13 09:30:00,179.17,179.68,179.17,179.68,2264.0,CAR +2023-10-13 09:06:00,170.26,170.26,170.26,170.26,25.0,CAR +2023-10-13 08:34:00,179.22,179.22,179.22,179.22,2.0,CAR +2023-10-13 08:30:00,178.99,179.0,178.99,179.0,104.0,CAR +2023-10-12 17:00:00,184.33,184.33,184.33,184.33,1.0,CAR +2023-10-12 16:53:00,179.22,179.22,179.22,179.22,2141.0,CAR +2023-10-12 16:33:00,179.22,179.22,179.22,179.22,2.0,CAR +2023-10-12 16:30:00,179.22,179.22,179.22,179.22,454.0,CAR +2023-10-12 16:08:00,179.22,179.22,179.22,179.22,17.0,CAR +2023-10-12 16:04:00,179.22,179.22,179.22,179.22,26.0,CAR +2023-10-12 16:03:00,177.61,177.61,177.61,177.61,1.0,CAR +2023-10-12 16:01:00,179.22,179.22,179.22,179.22,48.0,CAR +2023-10-12 16:00:00,179.22,179.23,179.22,179.22,69410.0,CAR +2023-10-12 15:59:00,179.37,179.39,179.16,179.23,13700.0,CAR +2023-10-12 15:58:00,179.405,179.43,179.32,179.33,5674.0,CAR +2023-10-12 15:57:00,179.36,179.45,179.35,179.41,5938.0,CAR +2023-10-12 15:56:00,179.31,179.44,179.26,179.33,10108.0,CAR +2023-10-12 15:55:00,179.19,179.325,179.13,179.31,8208.0,CAR +2023-10-12 15:54:00,179.33,179.385,179.18,179.18,5015.0,CAR +2023-10-12 15:53:00,179.42,179.435,179.332,179.332,4731.0,CAR +2023-10-12 15:52:00,179.49,179.495,179.26,179.333,3493.0,CAR +2023-10-12 15:51:00,179.48,179.53,179.41,179.53,3078.0,CAR +2023-10-12 15:50:00,179.11,179.31,179.11,179.3,5314.0,CAR +2023-10-12 15:49:00,179.17,179.18,179.17,179.18,828.0,CAR +2023-10-12 15:48:00,179.21,179.23,179.0,179.08,3471.0,CAR +2023-10-12 15:47:00,179.02,179.195,179.01,179.195,2640.0,CAR +2023-10-12 15:46:00,179.06,179.06,179.06,179.06,204.0,CAR +2023-10-12 15:45:00,179.23,179.23,179.06,179.06,6647.0,CAR +2023-10-12 15:44:00,179.18,179.18,179.16,179.16,879.0,CAR +2023-10-12 15:43:00,179.26,179.3,179.22,179.26,1453.0,CAR +2023-10-12 15:42:00,179.2,179.21,179.2,179.21,1047.0,CAR +2023-10-12 15:41:00,179.01,179.01,179.01,179.01,1839.0,CAR +2023-10-12 15:40:00,179.08,179.16,178.93,179.07,3996.0,CAR +2023-10-12 15:39:00,179.39,179.39,179.33,179.33,1828.0,CAR +2023-10-12 15:38:00,179.445,179.48,179.445,179.48,2021.0,CAR +2023-10-12 15:37:00,179.5,179.5,179.4,179.5,3413.0,CAR +2023-10-12 15:36:00,179.5,179.5,179.48,179.495,1763.0,CAR +2023-10-12 15:35:00,179.61,179.61,179.5,179.5,1212.0,CAR +2023-10-12 15:34:00,179.52,179.61,179.46,179.485,3827.0,CAR +2023-10-12 15:33:00,179.5,179.5,179.5,179.5,310.0,CAR +2023-10-12 15:32:00,179.27,179.5,179.27,179.45,2582.0,CAR +2023-10-12 15:31:00,179.04,179.17,179.04,179.15,1000.0,CAR +2023-10-12 15:30:00,178.92,179.07,178.92,179.0,1423.0,CAR +2023-10-12 15:29:00,178.51,178.92,178.485,178.89,4640.0,CAR +2023-10-12 15:28:00,178.58,178.58,178.58,178.58,325.0,CAR +2023-10-12 15:27:00,178.82,178.82,178.62,178.62,3183.0,CAR +2023-10-12 15:25:00,178.99,178.99,178.885,178.885,1107.0,CAR +2023-10-12 15:24:00,178.93,178.98,178.82,178.82,1897.0,CAR +2023-10-12 15:22:00,178.92,178.92,178.815,178.815,232.0,CAR +2023-10-12 15:21:00,178.8,178.81,178.8,178.81,498.0,CAR +2023-10-12 15:18:00,178.69,178.715,178.69,178.715,588.0,CAR +2023-10-12 15:17:00,178.87,178.87,178.84,178.84,2684.0,CAR +2023-10-12 15:16:00,178.82,178.873,178.81,178.873,676.0,CAR +2023-10-12 15:15:00,179.02,179.02,178.88,178.88,519.0,CAR +2023-10-12 15:13:00,178.86,178.94,178.86,178.895,1512.0,CAR +2023-10-12 15:12:00,178.72,178.72,178.71,178.72,1362.0,CAR +2023-10-12 15:11:00,178.725,178.725,178.725,178.725,302.0,CAR +2023-10-12 15:10:00,178.732,178.733,178.732,178.733,238.0,CAR +2023-10-12 15:08:00,178.57,178.69,178.57,178.69,1374.0,CAR +2023-10-12 15:07:00,178.485,178.485,178.485,178.485,236.0,CAR +2023-10-12 15:04:00,178.55,178.55,178.495,178.495,917.0,CAR +2023-10-12 15:03:00,178.465,178.465,178.38,178.39,956.0,CAR +2023-10-12 15:02:00,178.435,178.535,178.435,178.525,607.0,CAR +2023-10-12 14:59:00,178.505,178.505,178.505,178.505,215.0,CAR +2023-10-12 14:57:00,178.67,178.67,178.67,178.67,300.0,CAR +2023-10-12 14:53:00,178.52,178.52,178.45,178.45,1567.0,CAR +2023-10-12 14:50:00,178.685,178.685,178.685,178.685,394.0,CAR +2023-10-12 14:49:00,178.54,178.65,178.54,178.65,1112.0,CAR +2023-10-12 14:48:00,178.36,178.49,178.27,178.49,3534.0,CAR +2023-10-12 14:47:00,178.53,178.53,178.41,178.41,2259.0,CAR +2023-10-12 14:44:00,178.56,178.56,178.5,178.5,2341.0,CAR +2023-10-12 14:42:00,178.5,178.5,178.5,178.5,319.0,CAR +2023-10-12 14:41:00,178.5,178.59,178.5,178.59,2039.0,CAR +2023-10-12 14:40:00,178.54,178.54,178.48,178.48,641.0,CAR +2023-10-12 14:39:00,178.5,178.5,178.5,178.5,248.0,CAR +2023-10-12 14:38:00,178.56,178.56,178.55,178.55,1395.0,CAR +2023-10-12 14:37:00,178.62,178.62,178.62,178.62,271.0,CAR +2023-10-12 14:36:00,178.8,178.8,178.8,178.8,537.0,CAR +2023-10-12 14:33:00,178.67,178.67,178.555,178.555,1087.0,CAR +2023-10-12 14:30:00,178.45,178.45,178.41,178.41,924.0,CAR +2023-10-12 14:29:00,178.5,178.5,178.47,178.47,529.0,CAR +2023-10-12 14:27:00,178.41,178.41,178.41,178.41,268.0,CAR +2023-10-12 14:22:00,178.17,178.17,178.17,178.17,386.0,CAR +2023-10-12 14:21:00,177.92,177.92,177.92,177.92,411.0,CAR +2023-10-12 14:19:00,177.74,177.74,177.74,177.74,136.0,CAR +2023-10-12 14:18:00,177.772,177.772,177.772,177.772,265.0,CAR +2023-10-12 14:17:00,177.69,177.69,177.69,177.69,287.0,CAR +2023-10-12 14:16:00,177.9,177.93,177.79,177.79,1220.0,CAR +2023-10-12 14:15:00,178.09,178.09,178.09,178.09,184.0,CAR +2023-10-12 14:14:00,177.67,178.06,177.59,178.06,3672.0,CAR +2023-10-12 14:13:00,177.59,177.59,177.59,177.59,207.0,CAR +2023-10-12 14:12:00,177.61,177.61,177.58,177.58,2391.0,CAR +2023-10-12 14:11:00,177.694,177.694,177.694,177.694,120.0,CAR +2023-10-12 14:10:00,177.63,177.63,177.6,177.6,1093.0,CAR +2023-10-12 14:09:00,177.78,177.78,177.73,177.73,1904.0,CAR +2023-10-12 14:04:00,178.34,178.34,178.02,178.02,1881.0,CAR +2023-10-12 14:02:00,178.54,178.57,178.54,178.57,1066.0,CAR +2023-10-12 13:58:00,178.47,178.495,178.47,178.495,778.0,CAR +2023-10-12 13:57:00,178.635,178.635,178.63,178.63,443.0,CAR +2023-10-12 13:50:00,178.45,178.71,178.45,178.71,1934.0,CAR +2023-10-12 13:49:00,178.49,178.555,178.46,178.555,873.0,CAR +2023-10-12 13:48:00,178.61,178.61,178.61,178.61,203.0,CAR +2023-10-12 13:45:00,178.64,178.64,178.64,178.64,325.0,CAR +2023-10-12 13:43:00,178.605,178.605,178.6,178.6,280.0,CAR +2023-10-12 13:42:00,178.57,178.625,178.555,178.605,1023.0,CAR +2023-10-12 13:41:00,178.475,178.475,178.475,178.475,140.0,CAR +2023-10-12 13:40:00,178.53,178.53,178.53,178.53,308.0,CAR +2023-10-12 13:39:00,178.645,178.645,178.43,178.46,978.0,CAR +2023-10-12 13:37:00,178.665,178.665,178.58,178.58,650.0,CAR +2023-10-12 13:36:00,178.66,178.69,178.58,178.675,1456.0,CAR +2023-10-12 13:35:00,179.02,179.02,178.72,178.845,3933.0,CAR +2023-10-12 13:34:00,179.02,179.02,178.985,179.0,2685.0,CAR +2023-10-12 13:33:00,179.22,179.23,179.06,179.17,2469.0,CAR +2023-10-12 13:32:00,179.1,179.21,179.1,179.12,1164.0,CAR +2023-10-12 13:31:00,179.0,179.19,179.0,179.19,3424.0,CAR +2023-10-12 13:30:00,178.955,179.02,178.935,179.02,2578.0,CAR +2023-10-12 13:29:00,179.0,179.0,179.0,179.0,551.0,CAR +2023-10-12 13:28:00,179.0,179.11,178.985,179.11,2735.0,CAR +2023-10-12 13:27:00,179.06,179.06,179.06,179.06,336.0,CAR +2023-10-12 13:26:00,179.0,179.0,178.96,179.0,364.0,CAR +2023-10-12 13:25:00,178.81,179.16,178.81,179.0,1477.0,CAR +2023-10-12 13:24:00,179.0,179.0,178.895,178.895,2058.0,CAR +2023-10-12 13:23:00,179.04,179.04,179.04,179.04,511.0,CAR +2023-10-12 13:22:00,179.11,179.11,179.1,179.1,541.0,CAR +2023-10-12 13:19:00,179.31,179.31,179.31,179.31,213.0,CAR +2023-10-12 13:18:00,179.1,179.165,179.1,179.165,687.0,CAR +2023-10-12 13:17:00,178.98,179.0,178.98,179.0,521.0,CAR +2023-10-12 13:16:00,178.91,178.91,178.91,178.91,268.0,CAR +2023-10-12 13:15:00,179.1,179.1,178.776,178.776,2707.0,CAR +2023-10-12 13:13:00,179.078,179.078,179.078,179.078,212.0,CAR +2023-10-12 13:12:00,179.264,179.264,179.264,179.264,105.0,CAR +2023-10-12 13:11:00,179.0,179.38,178.995,179.38,3876.0,CAR +2023-10-12 13:09:00,179.0,179.13,179.0,179.05,2124.0,CAR +2023-10-12 13:08:00,179.06,179.06,178.99,179.0,2228.0,CAR +2023-10-12 13:03:00,179.72,179.72,178.94,178.94,2783.0,CAR +2023-10-12 13:02:00,180.01,180.01,179.69,179.84,12898.0,CAR +2023-10-12 13:00:00,180.23,180.23,180.23,180.23,209.0,CAR +2023-10-12 12:57:00,180.0,180.32,179.995,180.32,2294.0,CAR +2023-10-12 12:56:00,180.08,180.08,179.97,180.0,504.0,CAR +2023-10-12 12:53:00,180.08,180.08,180.08,180.08,241.0,CAR +2023-10-12 12:49:00,180.0,180.375,180.0,180.375,2590.0,CAR +2023-10-12 12:45:00,179.68,180.12,179.68,180.115,5115.0,CAR +2023-10-12 12:43:00,179.53,179.53,179.53,179.53,185.0,CAR +2023-10-12 12:42:00,179.53,179.53,179.53,179.53,156.0,CAR +2023-10-12 12:41:00,179.61,179.67,179.61,179.67,582.0,CAR +2023-10-12 12:40:00,179.717,179.718,179.717,179.718,123.0,CAR +2023-10-12 12:38:00,179.85,179.85,179.64,179.64,582.0,CAR +2023-10-12 12:37:00,179.69,179.69,179.69,179.69,485.0,CAR +2023-10-12 12:35:00,179.76,179.76,179.76,179.76,611.0,CAR +2023-10-12 12:31:00,180.06,180.07,179.9,179.9,2168.0,CAR +2023-10-12 12:28:00,180.195,180.195,180.03,180.03,533.0,CAR +2023-10-12 12:27:00,180.12,180.25,180.12,180.125,1278.0,CAR +2023-10-12 12:26:00,180.04,180.12,180.0,180.12,835.0,CAR +2023-10-12 12:25:00,180.175,180.175,180.175,180.175,312.0,CAR +2023-10-12 12:21:00,180.17,180.21,180.17,180.21,681.0,CAR +2023-10-12 12:20:00,179.99,180.055,179.97,180.055,2052.0,CAR +2023-10-12 12:19:00,180.1,180.1,180.1,180.1,102.0,CAR +2023-10-12 12:18:00,180.31,180.31,180.31,180.31,102.0,CAR +2023-10-12 12:16:00,180.055,180.275,180.055,180.275,5432.0,CAR +2023-10-12 12:15:00,179.99,180.035,179.9,180.0,1489.0,CAR +2023-10-12 12:14:00,180.0,180.0,180.0,180.0,141.0,CAR +2023-10-12 12:13:00,179.96,179.96,179.96,179.96,110.0,CAR +2023-10-12 12:12:00,179.705,179.96,179.705,179.96,1349.0,CAR +2023-10-12 12:11:00,179.65,179.735,179.65,179.735,3120.0,CAR +2023-10-12 12:10:00,179.305,179.64,179.305,179.553,2061.0,CAR +2023-10-12 12:08:00,179.21,179.21,179.21,179.21,112.0,CAR +2023-10-12 12:07:00,179.2,179.2,179.092,179.093,600.0,CAR +2023-10-12 12:06:00,179.02,179.2,179.02,179.2,1581.0,CAR +2023-10-12 12:05:00,179.02,179.02,179.02,179.02,232.0,CAR +2023-10-12 12:04:00,179.04,179.04,179.04,179.04,399.0,CAR +2023-10-12 12:03:00,179.15,179.15,179.09,179.09,507.0,CAR +2023-10-12 12:02:00,179.17,179.285,179.17,179.285,476.0,CAR +2023-10-12 12:01:00,179.31,179.31,179.24,179.24,707.0,CAR +2023-10-12 12:00:00,179.27,179.39,179.27,179.39,669.0,CAR +2023-10-12 11:59:00,179.2,179.2,179.2,179.2,733.0,CAR +2023-10-12 11:58:00,179.33,179.33,179.12,179.13,1531.0,CAR +2023-10-12 11:57:00,179.27,179.428,179.27,179.428,772.0,CAR +2023-10-12 11:55:00,179.44,179.44,179.3,179.3,1490.0,CAR +2023-10-12 11:54:00,179.52,179.54,179.52,179.52,654.0,CAR +2023-10-12 11:52:00,179.53,179.55,179.53,179.53,1122.0,CAR +2023-10-12 11:51:00,179.437,179.438,179.437,179.438,161.0,CAR +2023-10-12 11:48:00,179.59,179.59,179.59,179.59,110.0,CAR +2023-10-12 11:47:00,179.71,179.71,179.6,179.6,1198.0,CAR +2023-10-12 11:46:00,179.705,179.77,179.705,179.77,362.0,CAR +2023-10-12 11:45:00,179.16,179.84,179.16,179.84,2275.0,CAR +2023-10-12 11:44:00,179.235,179.235,179.1,179.13,1726.0,CAR +2023-10-12 11:42:00,179.66,179.66,179.29,179.29,1913.0,CAR +2023-10-12 11:41:00,179.765,179.765,179.65,179.745,1844.0,CAR +2023-10-12 11:40:00,179.69,179.69,179.69,179.69,819.0,CAR +2023-10-12 11:39:00,179.75,179.75,179.75,179.75,150.0,CAR +2023-10-12 11:37:00,179.67,179.71,179.67,179.71,456.0,CAR +2023-10-12 11:36:00,179.89,179.89,179.635,179.74,1520.0,CAR +2023-10-12 11:35:00,179.98,180.01,179.98,180.0,368.0,CAR +2023-10-12 11:34:00,180.13,180.13,179.98,179.98,1354.0,CAR +2023-10-12 11:33:00,180.01,180.01,180.01,180.01,374.0,CAR +2023-10-12 11:31:00,180.145,180.145,180.145,180.145,209.0,CAR +2023-10-12 11:30:00,180.19,180.22,180.18,180.18,901.0,CAR +2023-10-12 11:29:00,180.255,180.255,180.255,180.255,478.0,CAR +2023-10-12 11:28:00,180.28,180.28,180.16,180.16,922.0,CAR +2023-10-12 11:27:00,180.215,180.28,180.215,180.28,327.0,CAR +2023-10-12 11:26:00,180.5,180.5,180.34,180.38,1534.0,CAR +2023-10-12 11:23:00,180.32,180.655,180.32,180.63,1292.0,CAR +2023-10-12 11:21:00,180.3,180.3,180.3,180.3,215.0,CAR +2023-10-12 11:19:00,180.27,180.27,180.27,180.27,424.0,CAR +2023-10-12 11:18:00,180.475,180.48,180.37,180.37,936.0,CAR +2023-10-12 11:16:00,180.38,180.38,180.25,180.25,1152.0,CAR +2023-10-12 11:15:00,180.035,180.035,180.035,180.035,103.0,CAR +2023-10-12 11:14:00,180.06,180.135,180.01,180.135,664.0,CAR +2023-10-12 11:13:00,180.21,180.3,180.21,180.285,661.0,CAR +2023-10-12 11:12:00,180.33,180.33,180.105,180.105,660.0,CAR +2023-10-12 11:11:00,180.335,180.335,180.272,180.273,1114.0,CAR +2023-10-12 11:10:00,180.275,180.275,180.275,180.275,407.0,CAR +2023-10-12 11:09:00,180.23,180.23,180.23,180.23,231.0,CAR +2023-10-12 11:08:00,180.3,180.3,180.3,180.3,116.0,CAR +2023-10-12 11:07:00,180.45,180.45,180.39,180.39,693.0,CAR +2023-10-12 11:05:00,180.63,180.63,180.63,180.63,144.0,CAR +2023-10-12 11:03:00,180.56,180.56,180.56,180.56,379.0,CAR +2023-10-12 11:01:00,180.36,180.77,180.36,180.385,877.0,CAR +2023-10-12 11:00:00,180.74,180.74,180.344,180.344,1008.0,CAR +2023-10-12 10:58:00,180.12,180.23,180.12,180.23,397.0,CAR +2023-10-12 10:54:00,180.41,180.45,180.355,180.45,869.0,CAR +2023-10-12 10:53:00,180.08,180.43,180.08,180.315,1200.0,CAR +2023-10-12 10:51:00,180.37,180.37,180.25,180.25,708.0,CAR +2023-10-12 10:49:00,180.575,180.575,180.575,180.575,114.0,CAR +2023-10-12 10:48:00,180.175,180.175,180.175,180.175,2379.0,CAR +2023-10-12 10:46:00,180.155,180.155,180.155,180.155,142.0,CAR +2023-10-12 10:45:00,180.11,180.12,180.11,180.12,801.0,CAR +2023-10-12 10:44:00,180.36,180.38,180.26,180.26,1377.0,CAR +2023-10-12 10:43:00,180.25,180.25,180.25,180.25,267.0,CAR +2023-10-12 10:41:00,179.95,180.15,179.95,180.15,2117.0,CAR +2023-10-12 10:38:00,180.22,180.22,180.22,180.22,146.0,CAR +2023-10-12 10:37:00,180.22,180.22,180.22,180.22,172.0,CAR +2023-10-12 10:36:00,180.225,180.225,180.225,180.225,117.0,CAR +2023-10-12 10:34:00,180.095,180.34,180.095,180.135,1286.0,CAR +2023-10-12 10:33:00,180.276,180.277,179.99,180.0,1173.0,CAR +2023-10-12 10:32:00,180.14,180.14,180.14,180.14,380.0,CAR +2023-10-12 10:31:00,180.095,180.36,180.095,180.29,1834.0,CAR +2023-10-12 10:29:00,179.78,180.195,179.78,180.195,2370.0,CAR +2023-10-12 10:28:00,180.505,180.505,180.05,180.05,1249.0,CAR +2023-10-12 10:27:00,180.23,180.49,180.23,180.485,3178.0,CAR +2023-10-12 10:26:00,180.52,180.52,180.52,180.52,444.0,CAR +2023-10-12 10:24:00,180.755,180.755,180.44,180.44,205.0,CAR +2023-10-12 10:23:00,180.615,180.615,180.615,180.615,5210.0,CAR +2023-10-12 10:22:00,180.6,180.75,180.465,180.6,1471.0,CAR +2023-10-12 10:21:00,180.352,180.352,180.352,180.352,320.0,CAR +2023-10-12 10:18:00,180.21,180.41,180.21,180.4,2512.0,CAR +2023-10-12 10:17:00,180.035,180.035,180.035,180.035,382.0,CAR +2023-10-12 10:16:00,180.34,180.34,180.335,180.335,639.0,CAR +2023-10-12 10:15:00,180.46,180.65,180.46,180.65,400.0,CAR +2023-10-12 10:14:00,180.3,180.62,180.3,180.62,391.0,CAR +2023-10-12 10:13:00,179.79,180.3,179.79,180.3,3985.0,CAR +2023-10-12 10:12:00,180.58,180.58,179.94,179.94,2170.0,CAR +2023-10-12 10:11:00,180.49,180.495,180.49,180.495,574.0,CAR +2023-10-12 10:10:00,179.87,180.37,179.87,180.37,2637.0,CAR +2023-10-12 10:09:00,180.04,180.04,180.035,180.035,489.0,CAR +2023-10-12 10:08:00,179.84,180.17,179.75,180.04,6426.0,CAR +2023-10-12 10:07:00,179.97,180.03,179.88,180.0,956.0,CAR +2023-10-12 10:06:00,179.835,179.835,179.82,179.82,404.0,CAR +2023-10-12 10:05:00,180.0,180.21,179.67,179.96,2327.0,CAR +2023-10-12 10:04:00,180.64,180.66,180.345,180.365,2505.0,CAR +2023-10-12 10:03:00,179.83,180.25,179.83,180.25,1005.0,CAR +2023-10-12 10:02:00,180.0,180.0,179.715,179.955,1567.0,CAR +2023-10-12 10:00:00,180.0,180.0,180.0,180.0,114.0,CAR +2023-10-12 09:59:00,180.215,180.215,180.215,180.215,185.0,CAR +2023-10-12 09:57:00,180.01,180.27,180.01,180.27,252.0,CAR +2023-10-12 09:56:00,179.63,179.63,179.63,179.63,171.0,CAR +2023-10-12 09:53:00,180.24,180.24,180.24,180.24,195.0,CAR +2023-10-12 09:52:00,181.56,181.57,179.58,180.27,10078.0,CAR +2023-10-12 09:51:00,180.87,181.41,180.86,181.41,1693.0,CAR +2023-10-12 09:50:00,180.31,180.31,180.31,180.31,123.0,CAR +2023-10-12 09:48:00,180.06,180.82,180.06,180.545,2470.0,CAR +2023-10-12 09:47:00,180.745,180.803,180.01,180.045,6586.0,CAR +2023-10-12 09:46:00,180.698,181.18,180.59,181.18,748.0,CAR +2023-10-12 09:44:00,181.072,181.072,181.072,181.072,225.0,CAR +2023-10-12 09:43:00,181.1,181.1,181.0,181.0,1277.0,CAR +2023-10-12 09:40:00,182.01,182.5,181.91,182.11,14323.0,CAR +2023-10-12 09:38:00,182.11,182.44,182.11,182.44,246.0,CAR +2023-10-12 09:36:00,182.9,182.9,182.9,182.9,242.0,CAR +2023-10-12 09:35:00,181.81,182.5,181.81,182.5,3490.0,CAR +2023-10-12 09:33:00,183.29,183.29,183.0,183.14,801.0,CAR +2023-10-12 09:32:00,183.44,184.32,183.44,183.48,1671.0,CAR +2023-10-12 09:31:00,184.19,184.19,184.19,184.19,257.0,CAR +2023-10-12 09:30:00,184.33,184.33,184.33,184.33,1256.0,CAR +2023-10-12 08:28:00,185.0,185.0,185.0,185.0,1.0,CAR +2023-10-12 08:27:00,186.25,186.25,186.0,186.0,27.0,CAR +2023-10-11 19:45:00,182.49,182.49,182.49,182.49,7.0,CAR +2023-10-11 16:57:00,185.01,185.01,185.0,185.0,10.0,CAR +2023-10-11 16:28:00,184.33,184.33,184.33,184.33,2055.0,CAR +2023-10-11 16:20:00,184.33,184.33,184.33,184.33,10.0,CAR +2023-10-11 16:05:00,184.325,184.325,184.325,184.325,80.0,CAR +2023-10-11 16:03:00,182.68,182.68,182.68,182.68,1.0,CAR +2023-10-11 16:01:00,184.33,184.33,184.33,184.33,453.0,CAR +2023-10-11 16:00:00,184.21,184.33,184.21,184.33,77758.0,CAR +2023-10-11 15:59:00,184.2,184.4,184.1,184.21,13653.0,CAR +2023-10-11 15:58:00,184.275,184.39,184.15,184.19,6996.0,CAR +2023-10-11 15:57:00,184.31,184.37,184.26,184.275,7773.0,CAR +2023-10-11 15:56:00,184.085,184.39,184.085,184.315,5591.0,CAR +2023-10-11 15:55:00,184.07,184.305,183.86,184.07,7551.0,CAR +2023-10-11 15:54:00,184.205,184.303,184.07,184.07,6356.0,CAR +2023-10-11 15:52:00,184.3,184.38,184.145,184.223,3529.0,CAR +2023-10-11 15:51:00,184.16,184.29,184.16,184.29,1683.0,CAR +2023-10-11 15:50:00,184.23,184.23,184.12,184.173,2132.0,CAR +2023-10-11 15:49:00,184.52,184.52,184.31,184.31,1249.0,CAR +2023-10-11 15:48:00,184.36,184.54,184.26,184.54,4906.0,CAR +2023-10-11 15:47:00,184.33,184.46,184.235,184.46,2140.0,CAR +2023-10-11 15:46:00,184.32,184.33,184.22,184.22,837.0,CAR +2023-10-11 15:45:00,184.32,184.32,184.21,184.22,425.0,CAR +2023-10-11 15:44:00,184.32,184.32,184.185,184.185,459.0,CAR +2023-10-11 15:43:00,184.18,184.3,184.18,184.3,1861.0,CAR +2023-10-11 15:41:00,183.99,183.99,183.94,183.97,2128.0,CAR +2023-10-11 15:40:00,183.98,184.11,183.98,184.11,2292.0,CAR +2023-10-11 15:39:00,183.9,183.98,183.9,183.95,826.0,CAR +2023-10-11 15:38:00,183.98,183.98,183.98,183.98,121.0,CAR +2023-10-11 15:37:00,183.795,183.98,183.795,183.98,359.0,CAR +2023-10-11 15:36:00,183.655,183.655,183.655,183.655,147.0,CAR +2023-10-11 15:35:00,183.86,183.97,183.86,183.97,2282.0,CAR +2023-10-11 15:34:00,183.72,183.785,183.72,183.785,1844.0,CAR +2023-10-11 15:32:00,183.895,183.895,183.895,183.895,246.0,CAR +2023-10-11 15:31:00,183.92,183.94,183.89,183.895,1015.0,CAR +2023-10-11 15:30:00,184.0,184.09,183.98,184.02,2589.0,CAR +2023-10-11 15:26:00,183.9,183.9,183.9,183.9,1507.0,CAR +2023-10-11 15:25:00,183.9,184.03,183.86,183.86,1517.0,CAR +2023-10-11 15:24:00,183.715,183.715,183.715,183.715,516.0,CAR +2023-10-11 15:23:00,183.58,183.69,183.52,183.605,1785.0,CAR +2023-10-11 15:22:00,183.37,183.465,183.37,183.465,1737.0,CAR +2023-10-11 15:21:00,183.25,183.405,183.25,183.38,1492.0,CAR +2023-10-11 15:20:00,182.93,183.23,182.93,183.005,1531.0,CAR +2023-10-11 15:19:00,182.84,182.84,182.84,182.84,338.0,CAR +2023-10-11 15:18:00,182.98,183.01,182.98,183.01,268.0,CAR +2023-10-11 15:17:00,183.442,183.443,183.442,183.443,445.0,CAR +2023-10-11 15:16:00,183.74,183.74,183.61,183.61,1126.0,CAR +2023-10-11 15:15:00,183.72,183.825,183.68,183.8,3215.0,CAR +2023-10-11 15:14:00,183.68,183.785,183.68,183.785,285.0,CAR +2023-10-11 15:13:00,183.55,183.705,183.55,183.6,576.0,CAR +2023-10-11 15:12:00,183.61,183.61,183.61,183.61,311.0,CAR +2023-10-11 15:11:00,183.795,183.795,183.73,183.73,455.0,CAR +2023-10-11 15:10:00,183.75,183.75,183.75,183.75,192.0,CAR +2023-10-11 15:09:00,183.74,183.84,183.74,183.84,859.0,CAR +2023-10-11 15:08:00,183.67,183.73,183.67,183.69,696.0,CAR +2023-10-11 15:07:00,183.72,183.72,183.72,183.72,391.0,CAR +2023-10-11 15:05:00,183.75,183.86,183.75,183.83,1165.0,CAR +2023-10-11 15:04:00,183.86,183.86,183.77,183.77,385.0,CAR +2023-10-11 15:02:00,183.73,183.86,183.73,183.86,791.0,CAR +2023-10-11 15:00:00,183.76,183.76,183.76,183.76,746.0,CAR +2023-10-11 14:58:00,183.62,183.62,183.58,183.58,408.0,CAR +2023-10-11 14:57:00,183.52,183.625,183.52,183.625,347.0,CAR +2023-10-11 14:56:00,183.655,183.655,183.655,183.655,373.0,CAR +2023-10-11 14:55:00,183.52,183.55,183.52,183.55,1351.0,CAR +2023-10-11 14:54:00,183.49,183.49,183.49,183.49,215.0,CAR +2023-10-11 14:50:00,183.4,183.4,183.4,183.4,114.0,CAR +2023-10-11 14:49:00,183.35,183.415,183.31,183.415,865.0,CAR +2023-10-11 14:48:00,183.46,183.53,183.43,183.44,1239.0,CAR +2023-10-11 14:47:00,183.29,183.29,183.29,183.29,105.0,CAR +2023-10-11 14:46:00,183.43,183.43,183.43,183.43,214.0,CAR +2023-10-11 14:45:00,183.404,183.445,183.404,183.445,309.0,CAR +2023-10-11 14:44:00,183.685,183.685,183.4,183.415,1270.0,CAR +2023-10-11 14:43:00,183.78,183.87,183.78,183.87,1465.0,CAR +2023-10-11 14:40:00,183.65,183.81,183.65,183.81,3534.0,CAR +2023-10-11 14:39:00,183.51,183.6,183.51,183.6,381.0,CAR +2023-10-11 14:38:00,183.69,183.69,183.69,183.69,215.0,CAR +2023-10-11 14:37:00,183.49,183.49,183.45,183.49,1929.0,CAR +2023-10-11 14:36:00,183.6,183.66,183.49,183.57,2829.0,CAR +2023-10-11 14:35:00,183.2,183.5,183.2,183.49,7529.0,CAR +2023-10-11 14:34:00,182.84,183.055,182.84,183.055,1375.0,CAR +2023-10-11 14:32:00,182.69,182.79,182.69,182.79,1206.0,CAR +2023-10-11 14:27:00,182.55,182.55,182.55,182.55,1131.0,CAR +2023-10-11 14:26:00,182.79,182.8,182.79,182.8,787.0,CAR +2023-10-11 14:24:00,182.77,182.77,182.77,182.77,136.0,CAR +2023-10-11 14:22:00,182.73,182.73,182.46,182.46,976.0,CAR +2023-10-11 14:20:00,182.47,182.56,182.47,182.56,951.0,CAR +2023-10-11 14:19:00,182.29,182.29,182.29,182.29,119.0,CAR +2023-10-11 14:18:00,182.295,182.295,182.2,182.2,301.0,CAR +2023-10-11 14:15:00,182.43,182.44,182.43,182.44,1501.0,CAR +2023-10-11 14:11:00,182.23,182.44,182.23,182.44,632.0,CAR +2023-10-11 14:07:00,182.185,182.29,182.185,182.29,390.0,CAR +2023-10-11 14:02:00,182.6,182.6,182.6,182.6,372.0,CAR +2023-10-11 14:01:00,182.385,182.385,182.385,182.385,530.0,CAR +2023-10-11 14:00:00,182.37,182.44,182.37,182.44,704.0,CAR +2023-10-11 13:55:00,182.22,182.22,182.17,182.17,401.0,CAR +2023-10-11 13:54:00,182.25,182.25,182.25,182.25,243.0,CAR +2023-10-11 13:52:00,182.73,182.73,182.55,182.55,1360.0,CAR +2023-10-11 13:50:00,182.39,182.5,182.34,182.5,422.0,CAR +2023-10-11 13:49:00,182.595,182.595,182.5,182.5,1016.0,CAR +2023-10-11 13:45:00,182.58,182.58,182.58,182.58,100.0,CAR +2023-10-11 13:44:00,182.88,182.88,182.88,182.88,101.0,CAR +2023-10-11 13:42:00,182.68,182.68,182.68,182.68,461.0,CAR +2023-10-11 13:41:00,182.72,182.72,182.53,182.53,1579.0,CAR +2023-10-11 13:40:00,182.43,182.45,182.34,182.34,1322.0,CAR +2023-10-11 13:39:00,182.21,182.21,182.21,182.21,118.0,CAR +2023-10-11 13:37:00,182.41,182.41,182.41,182.41,158.0,CAR +2023-10-11 13:36:00,182.2,182.2,181.98,181.98,205.0,CAR +2023-10-11 13:33:00,182.41,182.41,182.41,182.41,101.0,CAR +2023-10-11 13:30:00,182.24,182.42,182.21,182.21,374.0,CAR +2023-10-11 13:28:00,182.35,182.43,182.35,182.43,938.0,CAR +2023-10-11 13:26:00,182.65,182.65,182.65,182.65,100.0,CAR +2023-10-11 13:25:00,182.54,182.54,182.365,182.365,890.0,CAR +2023-10-11 13:24:00,182.53,182.53,182.489,182.489,208.0,CAR +2023-10-11 13:22:00,182.47,182.5,182.115,182.115,1889.0,CAR +2023-10-11 13:21:00,181.85,182.44,181.85,182.245,2256.0,CAR +2023-10-11 13:20:00,181.945,181.945,181.865,181.865,4768.0,CAR +2023-10-11 13:17:00,182.36,182.36,182.36,182.36,274.0,CAR +2023-10-11 13:16:00,182.67,182.67,182.56,182.56,543.0,CAR +2023-10-11 13:12:00,183.12,183.12,183.12,183.12,2152.0,CAR +2023-10-11 13:11:00,182.985,182.985,182.965,182.965,693.0,CAR +2023-10-11 13:06:00,183.07,183.07,183.07,183.07,505.0,CAR +2023-10-11 13:03:00,183.04,183.04,183.04,183.04,238.0,CAR +2023-10-11 13:02:00,183.71,183.71,183.71,183.71,3151.0,CAR +2023-10-11 13:01:00,183.46,183.77,183.39,183.77,9244.0,CAR +2023-10-11 13:00:00,183.265,183.265,183.265,183.265,402.0,CAR +2023-10-11 12:56:00,182.77,183.125,182.77,182.95,2543.0,CAR +2023-10-11 12:52:00,182.69,182.69,182.665,182.665,1124.0,CAR +2023-10-11 12:51:00,182.64,182.64,182.35,182.35,305.0,CAR +2023-10-11 12:50:00,182.53,182.53,182.48,182.53,907.0,CAR +2023-10-11 12:49:00,182.24,182.665,182.24,182.665,1706.0,CAR +2023-10-11 12:45:00,181.69,181.97,181.69,181.97,4406.0,CAR +2023-10-11 12:43:00,181.72,181.72,181.72,181.72,112.0,CAR +2023-10-11 12:41:00,181.705,181.705,181.705,181.705,1194.0,CAR +2023-10-11 12:40:00,181.705,181.705,181.705,181.705,297.0,CAR +2023-10-11 12:38:00,181.6,181.6,181.6,181.6,108.0,CAR +2023-10-11 12:35:00,181.78,181.78,181.78,181.78,139.0,CAR +2023-10-11 12:29:00,181.47,181.47,181.47,181.47,273.0,CAR +2023-10-11 12:28:00,181.32,181.385,181.1,181.1,1991.0,CAR +2023-10-11 12:25:00,181.5,181.5,181.44,181.44,695.0,CAR +2023-10-11 12:24:00,181.57,181.6,181.57,181.6,1476.0,CAR +2023-10-11 12:21:00,181.4,181.4,181.4,181.4,230.0,CAR +2023-10-11 12:19:00,181.36,181.453,181.3,181.3,306.0,CAR +2023-10-11 12:17:00,181.52,181.52,181.52,181.52,553.0,CAR +2023-10-11 12:15:00,181.845,181.845,181.845,181.845,274.0,CAR +2023-10-11 12:14:00,182.05,182.05,182.04,182.04,715.0,CAR +2023-10-11 12:07:00,182.44,182.44,182.435,182.435,1684.0,CAR +2023-10-11 12:06:00,182.16,182.16,182.07,182.07,518.0,CAR +2023-10-11 12:05:00,182.405,182.405,182.405,182.405,430.0,CAR +2023-10-11 12:04:00,182.363,182.39,182.363,182.39,623.0,CAR +2023-10-11 12:02:00,182.255,182.36,182.19,182.36,1086.0,CAR +2023-10-11 11:59:00,182.615,182.615,182.615,182.615,286.0,CAR +2023-10-11 11:58:00,182.365,182.365,182.365,182.365,152.0,CAR +2023-10-11 11:55:00,182.11,182.11,182.11,182.11,296.0,CAR +2023-10-11 11:50:00,182.055,182.145,182.055,182.145,1214.0,CAR +2023-10-11 11:46:00,182.15,182.15,182.15,182.15,919.0,CAR +2023-10-11 11:44:00,182.0,182.155,182.0,182.155,876.0,CAR +2023-10-11 11:43:00,182.155,182.155,182.155,182.155,281.0,CAR +2023-10-11 11:41:00,182.595,182.595,182.41,182.5,742.0,CAR +2023-10-11 11:40:00,182.8,182.8,182.62,182.62,1058.0,CAR +2023-10-11 11:37:00,182.96,182.96,182.96,182.96,124.0,CAR +2023-10-11 11:32:00,183.21,183.21,182.78,182.785,582.0,CAR +2023-10-11 11:31:00,182.97,182.97,182.865,182.865,765.0,CAR +2023-10-11 11:30:00,182.805,182.95,182.805,182.95,740.0,CAR +2023-10-11 11:29:00,182.77,182.77,182.77,182.77,1317.0,CAR +2023-10-11 11:28:00,182.81,182.81,182.65,182.775,942.0,CAR +2023-10-11 11:27:00,182.865,182.879,182.8,182.8,702.0,CAR +2023-10-11 11:26:00,182.8,182.8,182.685,182.8,1235.0,CAR +2023-10-11 11:25:00,182.71,182.71,182.71,182.71,319.0,CAR +2023-10-11 11:24:00,182.575,182.605,182.49,182.605,791.0,CAR +2023-10-11 11:22:00,182.33,182.614,182.33,182.614,765.0,CAR +2023-10-11 11:19:00,182.475,182.475,182.475,182.475,112.0,CAR +2023-10-11 11:18:00,182.305,182.305,182.285,182.285,228.0,CAR +2023-10-11 11:16:00,182.5,182.67,182.5,182.67,596.0,CAR +2023-10-11 11:15:00,183.03,183.03,182.68,182.68,734.0,CAR +2023-10-11 11:14:00,183.17,183.17,183.02,183.02,228.0,CAR +2023-10-11 11:11:00,183.42,183.42,183.29,183.42,2565.0,CAR +2023-10-11 11:10:00,183.42,183.42,183.4,183.42,1068.0,CAR +2023-10-11 11:07:00,183.1,183.21,183.01,183.21,1835.0,CAR +2023-10-11 11:06:00,182.98,182.99,182.98,182.99,359.0,CAR +2023-10-11 10:58:00,182.742,182.743,182.742,182.743,322.0,CAR +2023-10-11 10:57:00,182.85,182.85,182.85,182.85,689.0,CAR +2023-10-11 10:52:00,182.925,182.925,182.925,182.925,456.0,CAR +2023-10-11 10:48:00,182.61,182.61,182.58,182.58,974.0,CAR +2023-10-11 10:46:00,182.76,182.76,182.76,182.76,664.0,CAR +2023-10-11 10:45:00,183.23,183.23,182.82,182.82,1178.0,CAR +2023-10-11 10:44:00,183.21,183.22,183.21,183.22,369.0,CAR +2023-10-11 10:41:00,182.53,182.86,182.53,182.775,2697.0,CAR +2023-10-11 10:40:00,182.54,182.54,182.54,182.54,304.0,CAR +2023-10-11 10:39:00,182.43,182.43,182.43,182.43,356.0,CAR +2023-10-11 10:37:00,182.455,182.455,182.455,182.455,355.0,CAR +2023-10-11 10:35:00,182.485,182.485,182.485,182.485,110.0,CAR +2023-10-11 10:34:00,182.49,182.49,182.49,182.49,164.0,CAR +2023-10-11 10:33:00,182.52,182.52,182.52,182.52,428.0,CAR +2023-10-11 10:32:00,182.55,182.55,182.55,182.55,284.0,CAR +2023-10-11 10:31:00,182.625,182.69,182.625,182.69,896.0,CAR +2023-10-11 10:30:00,182.6,182.6,182.37,182.37,486.0,CAR +2023-10-11 10:26:00,182.465,182.495,182.465,182.495,394.0,CAR +2023-10-11 10:24:00,182.67,182.67,182.67,182.67,509.0,CAR +2023-10-11 10:22:00,182.6,182.6,182.6,182.6,494.0,CAR +2023-10-11 10:21:00,182.6,182.827,182.6,182.827,506.0,CAR +2023-10-11 10:20:00,182.84,182.84,182.84,182.84,484.0,CAR +2023-10-11 10:15:00,182.33,182.33,182.33,182.33,239.0,CAR +2023-10-11 10:14:00,182.66,182.83,182.57,182.83,3046.0,CAR +2023-10-11 10:12:00,182.605,182.605,182.6,182.6,382.0,CAR +2023-10-11 10:10:00,183.17,183.17,182.66,182.66,1768.0,CAR +2023-10-11 10:09:00,182.85,182.96,182.785,182.91,1187.0,CAR +2023-10-11 10:06:00,182.99,182.99,182.99,182.99,104.0,CAR +2023-10-11 10:05:00,182.99,182.99,182.99,182.99,102.0,CAR +2023-10-11 10:03:00,182.99,182.99,182.99,182.99,106.0,CAR +2023-10-11 10:02:00,182.187,183.28,182.187,183.28,1581.0,CAR +2023-10-11 10:01:00,182.445,182.446,182.22,182.446,373.0,CAR +2023-10-11 09:59:00,182.48,182.48,182.48,182.48,225.0,CAR +2023-10-11 09:57:00,182.5,182.5,182.5,182.5,105.0,CAR +2023-10-11 09:55:00,182.485,182.5,182.43,182.43,1032.0,CAR +2023-10-11 09:54:00,182.68,182.8,182.68,182.8,325.0,CAR +2023-10-11 09:51:00,182.91,182.935,182.91,182.935,561.0,CAR +2023-10-11 09:50:00,183.05,183.05,183.05,183.05,209.0,CAR +2023-10-11 09:49:00,182.9,183.0,182.9,183.0,692.0,CAR +2023-10-11 09:46:00,183.335,183.335,182.98,182.98,471.0,CAR +2023-10-11 09:44:00,183.355,183.355,183.355,183.355,102.0,CAR +2023-10-11 09:42:00,183.66,183.66,183.66,183.66,123.0,CAR +2023-10-11 09:41:00,184.12,184.12,184.12,184.12,220.0,CAR +2023-10-11 09:40:00,182.97,184.11,182.97,184.11,1193.0,CAR +2023-10-11 09:39:00,183.0,183.0,183.0,183.0,545.0,CAR +2023-10-11 09:38:00,182.28,183.03,182.28,183.03,463.0,CAR +2023-10-11 09:37:00,183.05,183.05,182.83,182.83,213.0,CAR +2023-10-11 09:35:00,181.605,181.605,181.605,181.605,148.0,CAR +2023-10-11 09:34:00,183.96,183.96,182.6,182.6,272.0,CAR +2023-10-11 09:31:00,181.28,182.23,181.255,182.23,843.0,CAR +2023-10-11 09:30:00,182.33,182.33,182.33,182.33,1183.0,CAR +2023-10-11 09:23:00,183.0,183.0,183.0,183.0,5.0,CAR +2023-10-11 09:18:00,190.18,190.18,190.18,190.18,10.0,CAR +2023-10-11 09:00:00,181.13,181.13,181.13,181.13,36.0,CAR +2023-10-11 08:47:00,181.13,181.13,181.13,181.13,16.0,CAR +2023-10-11 08:27:00,182.0,182.0,182.0,182.0,2.0,CAR +2023-10-11 08:26:00,180.14,180.14,180.14,180.14,1.0,CAR +2023-10-11 07:01:00,182.99,182.99,182.99,182.99,8.0,CAR +2023-10-11 06:39:00,187.89,187.89,187.89,187.89,2.0,CAR +2023-10-10 19:44:00,183.0,183.0,183.0,183.0,1.0,CAR +2023-10-10 16:43:00,181.13,181.13,181.13,181.13,6282.0,CAR +2023-10-10 16:36:00,181.13,181.13,181.13,181.13,7.0,CAR +2023-10-10 16:32:00,181.13,181.13,181.13,181.13,1410.0,CAR +2023-10-10 16:01:00,181.13,181.13,181.13,181.13,114.0,CAR +2023-10-10 16:00:00,181.4,181.4,181.13,181.13,67863.0,CAR +2023-10-10 15:59:00,181.05,181.4,180.93,181.4,16955.0,CAR +2023-10-10 15:58:00,180.96,181.105,180.92,181.105,8830.0,CAR +2023-10-10 15:57:00,181.101,181.185,180.87,180.965,5090.0,CAR +2023-10-10 15:56:00,181.185,181.185,181.095,181.185,1951.0,CAR +2023-10-10 15:55:00,181.19,181.22,181.14,181.145,2377.0,CAR +2023-10-10 15:54:00,181.11,181.34,181.0,181.15,5298.0,CAR +2023-10-10 15:53:00,181.31,181.32,181.15,181.15,2971.0,CAR +2023-10-10 15:52:00,181.57,181.57,181.27,181.27,4842.0,CAR +2023-10-10 15:51:00,181.33,181.575,181.33,181.575,2042.0,CAR +2023-10-10 15:50:00,181.35,181.35,181.22,181.22,1618.0,CAR +2023-10-10 15:49:00,181.23,181.23,181.23,181.23,669.0,CAR +2023-10-10 15:48:00,181.25,181.25,181.25,181.25,279.0,CAR +2023-10-10 15:47:00,181.315,181.315,181.315,181.315,381.0,CAR +2023-10-10 15:46:00,181.35,181.355,181.3,181.33,2395.0,CAR +2023-10-10 15:45:00,181.32,181.32,181.32,181.32,1019.0,CAR +2023-10-10 15:44:00,181.03,181.18,181.03,181.18,4155.0,CAR +2023-10-10 15:42:00,180.97,181.09,180.97,181.09,650.0,CAR +2023-10-10 15:40:00,180.97,180.97,180.97,180.97,533.0,CAR +2023-10-10 15:39:00,180.93,181.01,180.93,181.01,456.0,CAR +2023-10-10 15:38:00,180.93,181.03,180.92,181.03,1504.0,CAR +2023-10-10 15:37:00,180.985,180.985,180.82,180.915,2746.0,CAR +2023-10-10 15:36:00,180.91,181.03,180.9,180.985,2368.0,CAR +2023-10-10 15:35:00,180.985,180.985,180.985,180.985,155.0,CAR +2023-10-10 15:34:00,180.98,180.98,180.98,180.98,1387.0,CAR +2023-10-10 15:33:00,180.99,181.03,180.89,180.91,2236.0,CAR +2023-10-10 15:32:00,181.15,181.15,180.995,180.995,1240.0,CAR +2023-10-10 15:31:00,181.28,181.28,181.27,181.28,795.0,CAR +2023-10-10 15:30:00,181.145,181.145,181.145,181.145,405.0,CAR +2023-10-10 15:29:00,181.23,181.26,181.16,181.22,1840.0,CAR +2023-10-10 15:27:00,181.11,181.25,181.11,181.25,708.0,CAR +2023-10-10 15:26:00,181.11,181.12,181.04,181.075,1355.0,CAR +2023-10-10 15:25:00,180.98,181.04,180.98,181.04,308.0,CAR +2023-10-10 15:23:00,180.98,180.98,180.98,180.98,621.0,CAR +2023-10-10 15:22:00,181.03,181.06,180.937,180.96,3858.0,CAR +2023-10-10 15:21:00,181.0,181.025,180.93,180.955,1695.0,CAR +2023-10-10 15:20:00,181.19,181.19,181.03,181.03,586.0,CAR +2023-10-10 15:19:00,181.185,181.185,181.185,181.185,948.0,CAR +2023-10-10 15:17:00,181.335,181.335,181.335,181.335,100.0,CAR +2023-10-10 15:16:00,181.29,181.29,181.29,181.29,462.0,CAR +2023-10-10 15:15:00,181.225,181.225,181.12,181.12,1020.0,CAR +2023-10-10 15:13:00,181.1,181.1,181.1,181.1,205.0,CAR +2023-10-10 15:12:00,180.98,181.16,180.85,181.12,4831.0,CAR +2023-10-10 15:11:00,180.835,181.06,180.815,181.04,1513.0,CAR +2023-10-10 15:10:00,180.84,180.84,180.835,180.835,581.0,CAR +2023-10-10 15:09:00,180.81,180.81,180.81,180.81,281.0,CAR +2023-10-10 15:05:00,181.05,181.05,180.91,180.91,1888.0,CAR +2023-10-10 15:04:00,180.93,180.94,180.93,180.94,1239.0,CAR +2023-10-10 15:03:00,180.83,181.14,180.54,180.922,10297.0,CAR +2023-10-10 15:02:00,181.02,181.19,181.02,181.19,1556.0,CAR +2023-10-10 15:01:00,181.015,181.24,180.975,180.975,7637.0,CAR +2023-10-10 14:58:00,181.03,181.03,181.03,181.03,150.0,CAR +2023-10-10 14:57:00,180.85,181.025,180.82,181.025,3566.0,CAR +2023-10-10 14:56:00,180.85,180.85,180.67,180.75,1597.0,CAR +2023-10-10 14:55:00,180.775,180.84,180.755,180.83,1026.0,CAR +2023-10-10 14:54:00,180.815,180.815,180.775,180.775,446.0,CAR +2023-10-10 14:53:00,180.91,180.91,180.78,180.78,1440.0,CAR +2023-10-10 14:52:00,180.98,180.98,180.98,180.98,157.0,CAR +2023-10-10 14:51:00,180.99,180.99,180.91,180.91,513.0,CAR +2023-10-10 14:50:00,181.0,181.0,181.0,181.0,114.0,CAR +2023-10-10 14:49:00,181.08,181.08,180.94,181.025,2254.0,CAR +2023-10-10 14:48:00,181.09,181.13,181.09,181.13,516.0,CAR +2023-10-10 14:44:00,180.89,180.95,180.89,180.95,402.0,CAR +2023-10-10 14:43:00,180.79,180.79,180.79,180.79,356.0,CAR +2023-10-10 14:42:00,180.82,180.82,180.82,180.82,175.0,CAR +2023-10-10 14:40:00,180.855,180.855,180.855,180.855,132.0,CAR +2023-10-10 14:39:00,180.64,180.8,180.64,180.8,1220.0,CAR +2023-10-10 14:38:00,180.64,180.64,180.64,180.64,113.0,CAR +2023-10-10 14:36:00,180.53,180.64,180.51,180.635,475.0,CAR +2023-10-10 14:35:00,180.64,180.64,180.64,180.64,429.0,CAR +2023-10-10 14:34:00,180.75,180.75,180.75,180.75,138.0,CAR +2023-10-10 14:33:00,180.745,180.745,180.67,180.67,396.0,CAR +2023-10-10 14:32:00,180.71,180.84,180.71,180.84,788.0,CAR +2023-10-10 14:28:00,180.77,180.79,180.72,180.72,577.0,CAR +2023-10-10 14:25:00,180.87,180.87,180.71,180.71,241.0,CAR +2023-10-10 14:24:00,180.77,180.77,180.77,180.77,101.0,CAR +2023-10-10 14:23:00,180.7,180.9,180.7,180.9,1589.0,CAR +2023-10-10 14:22:00,181.0,181.0,180.605,180.605,1592.0,CAR +2023-10-10 14:21:00,181.115,181.115,181.115,181.115,272.0,CAR +2023-10-10 14:20:00,181.0,181.12,181.0,181.12,807.0,CAR +2023-10-10 14:19:00,181.125,181.125,181.125,181.125,363.0,CAR +2023-10-10 14:18:00,181.27,181.27,181.27,181.27,223.0,CAR +2023-10-10 14:17:00,181.11,181.16,181.11,181.16,852.0,CAR +2023-10-10 14:16:00,181.0,181.0,180.84,180.84,2680.0,CAR +2023-10-10 14:15:00,181.007,181.015,181.007,181.015,492.0,CAR +2023-10-10 14:14:00,181.23,181.24,181.23,181.24,1165.0,CAR +2023-10-10 14:10:00,181.35,181.35,181.35,181.35,348.0,CAR +2023-10-10 14:08:00,181.377,181.377,181.377,181.377,453.0,CAR +2023-10-10 14:04:00,181.33,181.33,181.33,181.33,455.0,CAR +2023-10-10 14:02:00,181.15,181.15,181.15,181.15,342.0,CAR +2023-10-10 14:01:00,181.07,181.25,181.0,181.25,887.0,CAR +2023-10-10 13:56:00,181.135,181.135,181.135,181.135,103.0,CAR +2023-10-10 13:54:00,181.13,181.13,181.13,181.13,464.0,CAR +2023-10-10 13:52:00,181.305,181.305,180.975,180.975,1218.0,CAR +2023-10-10 13:51:00,181.43,181.43,181.305,181.305,205.0,CAR +2023-10-10 13:48:00,181.48,181.48,181.48,181.48,272.0,CAR +2023-10-10 13:47:00,181.37,181.37,181.37,181.37,244.0,CAR +2023-10-10 13:46:00,181.16,181.16,181.16,181.16,112.0,CAR +2023-10-10 13:45:00,180.85,181.38,180.85,181.38,2478.0,CAR +2023-10-10 13:44:00,180.82,180.82,180.82,180.82,427.0,CAR +2023-10-10 13:40:00,180.85,180.85,180.85,180.85,325.0,CAR +2023-10-10 13:35:00,180.92,180.92,180.79,180.79,325.0,CAR +2023-10-10 13:32:00,181.215,181.215,180.65,180.85,1402.0,CAR +2023-10-10 13:30:00,181.33,181.34,181.33,181.34,1197.0,CAR +2023-10-10 13:27:00,181.33,181.34,181.17,181.17,2026.0,CAR +2023-10-10 13:20:00,181.24,181.37,181.24,181.37,1323.0,CAR +2023-10-10 13:19:00,181.145,181.145,181.145,181.145,148.0,CAR +2023-10-10 13:15:00,180.81,181.01,180.75,180.83,1539.0,CAR +2023-10-10 13:12:00,181.1,181.215,181.1,181.215,800.0,CAR +2023-10-10 13:09:00,181.34,181.34,181.34,181.34,257.0,CAR +2023-10-10 13:08:00,181.66,181.66,181.47,181.47,1523.0,CAR +2023-10-10 13:07:00,181.66,181.66,181.66,181.66,7604.0,CAR +2023-10-10 13:06:00,181.615,181.76,181.605,181.76,1249.0,CAR +2023-10-10 13:05:00,181.68,181.84,181.52,181.785,3764.0,CAR +2023-10-10 13:04:00,181.91,181.99,181.515,181.66,3320.0,CAR +2023-10-10 13:02:00,182.14,182.14,182.14,182.14,545.0,CAR +2023-10-10 13:01:00,181.99,182.02,181.99,182.02,400.0,CAR +2023-10-10 12:59:00,182.01,182.06,181.96,182.06,450.0,CAR +2023-10-10 12:55:00,182.05,182.05,182.045,182.045,482.0,CAR +2023-10-10 12:50:00,181.82,182.235,181.82,182.235,2324.0,CAR +2023-10-10 12:49:00,181.77,181.77,181.77,181.77,218.0,CAR +2023-10-10 12:47:00,181.66,181.77,181.66,181.77,458.0,CAR +2023-10-10 12:44:00,181.715,181.715,181.715,181.715,182.0,CAR +2023-10-10 12:43:00,181.7,181.7,181.7,181.7,368.0,CAR +2023-10-10 12:42:00,181.95,181.95,181.95,181.95,104.0,CAR +2023-10-10 12:41:00,182.005,182.005,182.005,182.005,403.0,CAR +2023-10-10 12:40:00,181.92,182.025,181.88,182.025,1494.0,CAR +2023-10-10 12:37:00,182.17,182.17,182.14,182.14,665.0,CAR +2023-10-10 12:36:00,182.4,182.4,182.4,182.4,422.0,CAR +2023-10-10 12:34:00,182.73,182.73,182.6,182.6,1172.0,CAR +2023-10-10 12:33:00,182.9,182.9,182.9,182.9,379.0,CAR +2023-10-10 12:31:00,182.96,182.96,182.96,182.96,498.0,CAR +2023-10-10 12:29:00,182.98,182.98,182.94,182.94,1376.0,CAR +2023-10-10 12:28:00,182.98,182.98,182.98,182.98,100.0,CAR +2023-10-10 12:24:00,182.76,183.03,182.76,182.88,483.0,CAR +2023-10-10 12:23:00,182.815,182.815,182.57,182.57,1129.0,CAR +2023-10-10 12:22:00,182.495,182.81,182.49,182.79,1040.0,CAR +2023-10-10 12:21:00,182.37,182.435,182.22,182.435,2037.0,CAR +2023-10-10 12:20:00,182.8,182.8,182.7,182.7,1738.0,CAR +2023-10-10 12:18:00,183.17,183.17,183.17,183.17,209.0,CAR +2023-10-10 12:17:00,183.055,183.055,182.88,183.0,719.0,CAR +2023-10-10 12:16:00,182.935,183.05,182.8,183.05,2658.0,CAR +2023-10-10 12:14:00,183.01,183.085,182.77,182.935,3627.0,CAR +2023-10-10 12:12:00,183.15,183.19,183.1,183.19,1259.0,CAR +2023-10-10 12:11:00,183.19,183.19,183.19,183.19,140.0,CAR +2023-10-10 12:10:00,183.19,183.19,183.19,183.19,658.0,CAR +2023-10-10 12:08:00,183.04,183.125,182.87,183.022,4142.0,CAR +2023-10-10 12:05:00,182.91,183.28,182.7,183.28,7526.0,CAR +2023-10-10 12:04:00,182.84,182.895,182.82,182.88,1122.0,CAR +2023-10-10 12:03:00,182.71,182.825,182.61,182.825,2361.0,CAR +2023-10-10 12:02:00,182.597,182.598,182.597,182.597,347.0,CAR +2023-10-10 12:00:00,182.41,182.41,182.3,182.36,2454.0,CAR +2023-10-10 11:59:00,182.29,182.302,182.29,182.302,290.0,CAR +2023-10-10 11:58:00,182.29,182.29,182.29,182.29,636.0,CAR +2023-10-10 11:57:00,182.51,182.51,182.35,182.4,1125.0,CAR +2023-10-10 11:53:00,182.5,182.5,182.5,182.5,132.0,CAR +2023-10-10 11:52:00,182.19,182.58,182.19,182.58,1457.0,CAR +2023-10-10 11:47:00,181.98,181.98,181.98,181.98,127.0,CAR +2023-10-10 11:46:00,182.08,182.19,182.04,182.04,1182.0,CAR +2023-10-10 11:45:00,182.1,182.1,182.08,182.08,226.0,CAR +2023-10-10 11:39:00,182.14,182.14,182.14,182.14,420.0,CAR +2023-10-10 11:37:00,182.07,182.07,182.07,182.07,1525.0,CAR +2023-10-10 11:36:00,182.01,182.01,181.89,181.915,2456.0,CAR +2023-10-10 11:34:00,181.95,181.95,181.95,181.95,109.0,CAR +2023-10-10 11:33:00,182.01,182.01,182.01,182.01,279.0,CAR +2023-10-10 11:32:00,182.22,182.22,182.185,182.185,1018.0,CAR +2023-10-10 11:31:00,182.04,182.36,182.02,182.36,1152.0,CAR +2023-10-10 11:30:00,181.77,181.825,181.645,181.815,2570.0,CAR +2023-10-10 11:29:00,181.71,181.94,181.71,181.94,1686.0,CAR +2023-10-10 11:28:00,181.82,181.995,181.82,181.995,1514.0,CAR +2023-10-10 11:27:00,181.985,181.985,181.985,181.985,1175.0,CAR +2023-10-10 11:25:00,181.83,181.92,181.74,181.92,913.0,CAR +2023-10-10 11:21:00,182.065,182.065,182.065,182.065,130.0,CAR +2023-10-10 11:20:00,182.0,182.065,182.0,182.065,317.0,CAR +2023-10-10 11:18:00,182.16,182.16,182.16,182.16,116.0,CAR +2023-10-10 11:17:00,182.42,182.42,182.06,182.06,712.0,CAR +2023-10-10 11:15:00,182.08,182.47,182.08,182.47,1217.0,CAR +2023-10-10 11:14:00,182.57,182.57,181.98,182.0,2442.0,CAR +2023-10-10 11:12:00,182.69,182.69,182.69,182.69,1215.0,CAR +2023-10-10 11:11:00,182.2,182.68,182.2,182.68,1354.0,CAR +2023-10-10 11:10:00,182.31,182.31,182.09,182.09,2546.0,CAR +2023-10-10 11:08:00,182.22,182.41,182.09,182.09,1608.0,CAR +2023-10-10 11:07:00,182.19,182.19,182.19,182.19,235.0,CAR +2023-10-10 11:05:00,181.905,181.905,181.905,181.905,327.0,CAR +2023-10-10 11:04:00,181.7,181.71,181.48,181.48,391.0,CAR +2023-10-10 11:03:00,181.17,181.51,181.17,181.39,1146.0,CAR +2023-10-10 11:02:00,181.705,181.705,181.405,181.405,2539.0,CAR +2023-10-10 11:01:00,181.55,181.57,181.55,181.57,663.0,CAR +2023-10-10 11:00:00,181.47,181.705,181.43,181.555,3404.0,CAR +2023-10-10 10:59:00,181.335,181.555,180.99,181.555,3952.0,CAR +2023-10-10 10:57:00,180.99,181.285,180.97,181.285,1851.0,CAR +2023-10-10 10:55:00,181.29,181.29,181.08,181.08,559.0,CAR +2023-10-10 10:54:00,181.35,181.35,181.27,181.27,722.0,CAR +2023-10-10 10:53:00,181.58,181.58,181.49,181.49,604.0,CAR +2023-10-10 10:52:00,180.8,181.31,180.8,181.31,1652.0,CAR +2023-10-10 10:51:00,180.7,180.72,180.63,180.72,865.0,CAR +2023-10-10 10:50:00,180.74,180.74,180.74,180.74,153.0,CAR +2023-10-10 10:49:00,180.6,180.6,180.6,180.6,449.0,CAR +2023-10-10 10:46:00,180.82,180.82,180.82,180.82,101.0,CAR +2023-10-10 10:45:00,180.82,180.82,180.82,180.82,111.0,CAR +2023-10-10 10:43:00,180.69,180.77,180.69,180.7,541.0,CAR +2023-10-10 10:42:00,180.89,181.085,180.89,181.0,1001.0,CAR +2023-10-10 10:41:00,181.08,181.08,181.08,181.08,360.0,CAR +2023-10-10 10:40:00,181.71,181.71,181.4,181.46,1680.0,CAR +2023-10-10 10:39:00,182.47,182.81,181.88,182.08,6760.0,CAR +2023-10-10 10:38:00,182.32,182.74,182.32,182.38,5752.0,CAR +2023-10-10 10:37:00,181.7,182.25,181.68,182.17,3295.0,CAR +2023-10-10 10:36:00,181.89,181.89,181.69,181.89,889.0,CAR +2023-10-10 10:34:00,181.9,181.9,181.9,181.9,425.0,CAR +2023-10-10 10:33:00,181.835,181.835,181.835,181.835,157.0,CAR +2023-10-10 10:32:00,181.742,181.835,181.742,181.835,375.0,CAR +2023-10-10 10:31:00,181.55,181.55,181.4,181.4,1140.0,CAR +2023-10-10 10:30:00,181.86,181.91,181.86,181.91,793.0,CAR +2023-10-10 10:28:00,182.123,182.123,182.123,182.123,116.0,CAR +2023-10-10 10:27:00,182.2,182.2,181.91,181.91,1682.0,CAR +2023-10-10 10:26:00,182.335,182.335,182.335,182.335,244.0,CAR +2023-10-10 10:25:00,182.33,182.33,182.33,182.33,148.0,CAR +2023-10-10 10:24:00,182.04,182.25,182.04,182.25,355.0,CAR +2023-10-10 10:23:00,182.345,182.345,182.345,182.345,105.0,CAR +2023-10-10 10:20:00,182.2,182.375,182.2,182.375,848.0,CAR +2023-10-10 10:19:00,182.0,182.06,182.0,182.06,1128.0,CAR +2023-10-10 10:16:00,182.34,182.36,182.2,182.2,1396.0,CAR +2023-10-10 10:15:00,182.605,182.605,182.42,182.46,528.0,CAR +2023-10-10 10:14:00,181.915,182.14,181.81,182.1,1273.0,CAR +2023-10-10 10:12:00,181.685,181.75,181.6,181.6,559.0,CAR +2023-10-10 10:11:00,181.48,181.76,181.48,181.76,691.0,CAR +2023-10-10 10:10:00,181.27,181.37,181.22,181.37,1059.0,CAR +2023-10-10 10:09:00,181.1,181.16,181.045,181.045,6956.0,CAR +2023-10-10 10:08:00,180.92,180.92,180.92,180.92,215.0,CAR +2023-10-10 10:06:00,180.78,180.99,180.78,180.99,745.0,CAR +2023-10-10 10:05:00,181.115,181.115,180.79,180.8,1467.0,CAR +2023-10-10 10:03:00,181.09,181.1,180.94,180.94,1845.0,CAR +2023-10-10 10:01:00,181.4,181.4,181.06,181.06,881.0,CAR +2023-10-10 10:00:00,181.4,181.4,181.4,181.4,184.0,CAR +2023-10-10 09:59:00,181.2,181.2,181.2,181.2,190.0,CAR +2023-10-10 09:58:00,181.24,181.45,181.24,181.45,356.0,CAR +2023-10-10 09:57:00,182.0,182.0,181.4,181.45,1081.0,CAR +2023-10-10 09:55:00,182.52,182.53,182.49,182.49,1723.0,CAR +2023-10-10 09:54:00,182.464,182.464,182.464,182.464,179.0,CAR +2023-10-10 09:52:00,182.2,182.2,182.2,182.2,507.0,CAR +2023-10-10 09:46:00,182.21,182.61,182.21,182.25,1343.0,CAR +2023-10-10 09:42:00,181.86,181.86,181.86,181.86,135.0,CAR +2023-10-10 09:41:00,181.655,181.655,181.635,181.635,1321.0,CAR +2023-10-10 09:40:00,181.79,181.79,181.66,181.66,267.0,CAR +2023-10-10 09:38:00,182.03,182.06,182.03,182.06,366.0,CAR +2023-10-10 09:36:00,182.8,182.975,182.55,182.76,2112.0,CAR +2023-10-10 09:35:00,182.255,182.68,182.255,182.55,1358.0,CAR +2023-10-10 09:34:00,182.515,182.68,182.31,182.31,847.0,CAR +2023-10-10 09:33:00,182.525,183.25,182.5,182.65,9465.0,CAR +2023-10-10 09:30:00,181.7,183.04,181.7,183.04,3576.0,CAR +2023-10-10 09:29:00,181.69,181.69,181.69,181.69,27.0,CAR +2023-10-10 08:09:00,183.0,183.0,183.0,183.0,15.0,CAR +2023-10-09 16:42:00,179.91,179.91,179.91,179.91,1.0,CAR +2023-10-09 16:34:00,179.91,179.91,179.91,179.91,125.0,CAR +2023-10-09 16:31:00,179.91,179.91,179.91,179.91,1140.0,CAR +2023-10-09 16:28:00,183.84,183.84,183.84,183.84,1.0,CAR +2023-10-09 16:03:00,178.29,178.29,178.29,178.29,1.0,CAR +2023-10-09 16:00:00,179.845,179.91,179.845,179.91,66154.0,CAR +2023-10-09 15:59:00,179.78,179.92,179.725,179.845,15957.0,CAR +2023-10-09 15:58:00,179.82,179.93,179.77,179.83,5904.0,CAR +2023-10-09 15:57:00,179.745,179.95,179.74,179.885,10722.0,CAR +2023-10-09 15:56:00,179.7,179.79,179.65,179.745,4063.0,CAR +2023-10-09 15:55:00,179.8,179.93,179.62,179.62,7899.0,CAR +2023-10-09 15:54:00,179.925,179.925,179.655,179.655,2900.0,CAR +2023-10-09 15:53:00,179.94,179.94,179.88,179.88,765.0,CAR +2023-10-09 15:52:00,180.165,180.165,179.89,179.945,3990.0,CAR +2023-10-09 15:51:00,180.24,180.24,180.09,180.09,1439.0,CAR +2023-10-09 15:50:00,180.19,180.215,180.19,180.2,1187.0,CAR +2023-10-09 15:49:00,180.23,180.34,180.23,180.29,1572.0,CAR +2023-10-09 15:48:00,180.27,180.27,180.22,180.22,2329.0,CAR +2023-10-09 15:47:00,180.03,180.28,180.03,180.265,4705.0,CAR +2023-10-09 15:46:00,180.01,180.17,180.01,180.115,1760.0,CAR +2023-10-09 15:45:00,180.01,180.05,180.01,180.05,476.0,CAR +2023-10-09 15:44:00,180.115,180.115,180.01,180.01,560.0,CAR +2023-10-09 15:43:00,180.12,180.15,180.01,180.01,2698.0,CAR +2023-10-09 15:42:00,180.15,180.22,180.1,180.15,539.0,CAR +2023-10-09 15:41:00,180.15,180.15,180.15,180.15,324.0,CAR +2023-10-09 15:40:00,180.01,180.19,180.01,180.15,3480.0,CAR +2023-10-09 15:39:00,179.94,180.015,179.94,179.94,782.0,CAR +2023-10-09 15:38:00,179.95,179.95,179.94,179.94,313.0,CAR +2023-10-09 15:37:00,179.97,179.97,179.97,179.97,283.0,CAR +2023-10-09 15:36:00,180.065,180.065,179.93,179.93,1456.0,CAR +2023-10-09 15:35:00,179.99,180.065,179.98,179.98,495.0,CAR +2023-10-09 15:34:00,180.1,180.1,180.0,180.0,446.0,CAR +2023-10-09 15:33:00,180.11,180.12,179.98,180.09,5679.0,CAR +2023-10-09 15:32:00,180.185,180.185,180.13,180.13,299.0,CAR +2023-10-09 15:31:00,180.27,180.27,180.11,180.11,253.0,CAR +2023-10-09 15:30:00,180.175,180.175,180.175,180.175,383.0,CAR +2023-10-09 15:29:00,180.175,180.175,180.175,180.175,132.0,CAR +2023-10-09 15:28:00,180.25,180.25,180.25,180.25,1060.0,CAR +2023-10-09 15:27:00,180.13,180.13,180.13,180.13,352.0,CAR +2023-10-09 15:26:00,180.2,180.22,180.13,180.14,2499.0,CAR +2023-10-09 15:25:00,180.1,180.1,180.1,180.1,313.0,CAR +2023-10-09 15:24:00,180.17,180.2,180.09,180.105,1033.0,CAR +2023-10-09 15:23:00,180.17,180.17,180.17,180.17,651.0,CAR +2023-10-09 15:22:00,179.95,180.045,179.95,180.035,407.0,CAR +2023-10-09 15:21:00,179.96,180.045,179.96,180.045,216.0,CAR +2023-10-09 15:20:00,179.89,180.045,179.89,179.89,413.0,CAR +2023-10-09 15:19:00,180.01,180.11,180.0,180.11,515.0,CAR +2023-10-09 15:18:00,180.115,180.115,179.99,180.015,1686.0,CAR +2023-10-09 15:17:00,180.115,180.115,180.115,180.115,113.0,CAR +2023-10-09 15:16:00,180.05,180.05,180.05,180.05,183.0,CAR +2023-10-09 15:15:00,179.91,180.24,179.91,180.085,4559.0,CAR +2023-10-09 15:14:00,180.015,180.015,179.91,180.0,1112.0,CAR +2023-10-09 15:13:00,179.97,179.97,179.93,179.93,2203.0,CAR +2023-10-09 15:11:00,180.11,180.11,179.97,179.97,928.0,CAR +2023-10-09 15:10:00,180.238,180.239,180.1,180.1,224.0,CAR +2023-10-09 15:09:00,180.135,180.25,180.135,180.135,1563.0,CAR +2023-10-09 15:08:00,180.095,180.095,179.93,179.98,1589.0,CAR +2023-10-09 15:07:00,180.095,180.095,180.095,180.095,134.0,CAR +2023-10-09 15:06:00,180.02,180.02,180.02,180.02,203.0,CAR +2023-10-09 15:05:00,179.95,179.95,179.95,179.95,339.0,CAR +2023-10-09 15:04:00,179.96,179.96,179.94,179.94,367.0,CAR +2023-10-09 15:03:00,179.88,180.075,179.88,180.075,732.0,CAR +2023-10-09 15:02:00,180.045,180.045,179.84,179.845,605.0,CAR +2023-10-09 15:01:00,179.85,180.055,179.85,180.045,636.0,CAR +2023-10-09 15:00:00,180.1,180.1,180.0,180.05,1320.0,CAR +2023-10-09 14:59:00,180.035,180.1,180.035,180.1,284.0,CAR +2023-10-09 14:58:00,180.21,180.21,180.21,180.21,719.0,CAR +2023-10-09 14:57:00,180.5,180.5,180.26,180.39,885.0,CAR +2023-10-09 14:56:00,180.82,180.82,180.5,180.505,7110.0,CAR +2023-10-09 14:55:00,180.705,180.705,180.63,180.63,579.0,CAR +2023-10-09 14:54:00,180.69,180.69,180.6,180.69,517.0,CAR +2023-10-09 14:53:00,180.69,180.695,180.69,180.695,225.0,CAR +2023-10-09 14:52:00,180.56,180.69,180.56,180.58,301.0,CAR +2023-10-09 14:51:00,180.6,180.6,180.56,180.56,568.0,CAR +2023-10-09 14:50:00,180.62,180.62,180.62,180.62,401.0,CAR +2023-10-09 14:49:00,180.7,180.7,180.62,180.62,304.0,CAR +2023-10-09 14:48:00,180.62,180.62,180.62,180.62,173.0,CAR +2023-10-09 14:46:00,180.7,180.7,180.62,180.62,235.0,CAR +2023-10-09 14:45:00,180.655,180.7,180.655,180.7,906.0,CAR +2023-10-09 14:44:00,180.925,180.925,180.75,180.75,913.0,CAR +2023-10-09 14:43:00,180.771,181.02,180.771,180.89,2581.0,CAR +2023-10-09 14:42:00,180.72,180.84,180.72,180.84,382.0,CAR +2023-10-09 14:41:00,180.75,180.75,180.71,180.71,527.0,CAR +2023-10-09 14:39:00,181.02,181.02,180.85,180.85,1573.0,CAR +2023-10-09 14:38:00,181.12,181.12,181.12,181.12,658.0,CAR +2023-10-09 14:37:00,181.12,181.12,181.05,181.12,509.0,CAR +2023-10-09 14:36:00,181.2,181.2,181.16,181.16,575.0,CAR +2023-10-09 14:35:00,181.36,181.36,181.36,181.36,225.0,CAR +2023-10-09 14:33:00,181.42,181.48,181.42,181.48,402.0,CAR +2023-10-09 14:31:00,181.83,181.83,181.54,181.64,1500.0,CAR +2023-10-09 14:30:00,181.77,181.83,181.77,181.83,423.0,CAR +2023-10-09 14:29:00,181.84,181.84,181.84,181.84,318.0,CAR +2023-10-09 14:28:00,181.7,181.87,181.7,181.87,212.0,CAR +2023-10-09 14:27:00,181.88,181.88,181.88,181.88,303.0,CAR +2023-10-09 14:25:00,181.94,181.94,181.94,181.94,340.0,CAR +2023-10-09 14:24:00,181.72,181.72,181.72,181.72,132.0,CAR +2023-10-09 14:23:00,181.66,181.93,181.66,181.93,562.0,CAR +2023-10-09 14:22:00,181.49,181.76,181.49,181.66,2330.0,CAR +2023-10-09 14:20:00,181.43,181.53,181.18,181.325,2535.0,CAR +2023-10-09 14:19:00,181.56,181.565,181.425,181.425,415.0,CAR +2023-10-09 14:18:00,181.57,181.57,181.57,181.57,111.0,CAR +2023-10-09 14:17:00,181.565,181.565,181.565,181.565,205.0,CAR +2023-10-09 14:16:00,181.565,181.635,181.565,181.62,598.0,CAR +2023-10-09 14:14:00,181.46,181.46,181.46,181.46,121.0,CAR +2023-10-09 14:13:00,181.565,181.565,181.565,181.565,201.0,CAR +2023-10-09 14:11:00,181.53,181.565,181.53,181.565,878.0,CAR +2023-10-09 14:10:00,181.935,181.935,181.68,181.745,2680.0,CAR +2023-10-09 14:09:00,181.79,182.03,181.79,182.03,1389.0,CAR +2023-10-09 14:08:00,181.79,181.79,181.67,181.67,739.0,CAR +2023-10-09 14:07:00,181.76,181.85,181.76,181.85,404.0,CAR +2023-10-09 14:05:00,181.69,181.83,181.675,181.675,1125.0,CAR +2023-10-09 14:04:00,181.2,181.565,181.2,181.565,5588.0,CAR +2023-10-09 14:02:00,180.9,181.18,180.87,181.18,3484.0,CAR +2023-10-09 14:01:00,180.795,180.795,180.795,180.795,101.0,CAR +2023-10-09 14:00:00,180.96,180.96,180.74,180.74,1290.0,CAR +2023-10-09 13:59:00,180.76,180.76,180.76,180.76,559.0,CAR +2023-10-09 13:58:00,181.065,181.065,180.85,180.88,1346.0,CAR +2023-10-09 13:57:00,181.0,181.0,181.0,181.0,2268.0,CAR +2023-10-09 13:56:00,180.95,180.95,180.93,180.93,1297.0,CAR +2023-10-09 13:54:00,181.05,181.17,181.05,181.17,332.0,CAR +2023-10-09 13:51:00,181.08,181.195,181.08,181.195,253.0,CAR +2023-10-09 13:50:00,181.24,181.24,181.24,181.24,135.0,CAR +2023-10-09 13:49:00,180.99,181.16,180.93,181.06,778.0,CAR +2023-10-09 13:47:00,181.03,181.03,181.03,181.03,101.0,CAR +2023-10-09 13:46:00,180.93,180.93,180.93,180.93,111.0,CAR +2023-10-09 13:45:00,181.18,181.35,181.16,181.35,775.0,CAR +2023-10-09 13:44:00,180.97,181.17,180.97,181.17,1200.0,CAR +2023-10-09 13:43:00,180.68,180.91,180.68,180.91,722.0,CAR +2023-10-09 13:41:00,180.57,180.57,180.57,180.57,326.0,CAR +2023-10-09 13:40:00,180.555,180.555,180.555,180.555,181.0,CAR +2023-10-09 13:38:00,180.53,180.53,180.53,180.53,101.0,CAR +2023-10-09 13:37:00,180.44,180.44,180.44,180.44,452.0,CAR +2023-10-09 13:36:00,180.27,180.27,180.27,180.27,107.0,CAR +2023-10-09 13:35:00,180.13,180.325,180.13,180.31,1811.0,CAR +2023-10-09 13:34:00,180.15,180.15,180.15,180.15,674.0,CAR +2023-10-09 13:32:00,180.11,180.12,180.11,180.12,604.0,CAR +2023-10-09 13:30:00,180.185,180.185,180.185,180.185,101.0,CAR +2023-10-09 13:28:00,180.115,180.13,180.115,180.13,338.0,CAR +2023-10-09 13:27:00,179.85,180.04,179.83,180.04,1820.0,CAR +2023-10-09 13:26:00,179.625,179.625,179.625,179.625,104.0,CAR +2023-10-09 13:23:00,179.6,179.76,179.57,179.57,1098.0,CAR +2023-10-09 13:21:00,179.74,179.74,179.6,179.72,906.0,CAR +2023-10-09 13:20:00,179.75,179.75,179.75,179.75,104.0,CAR +2023-10-09 13:16:00,179.75,179.75,179.75,179.75,218.0,CAR +2023-10-09 13:14:00,179.755,179.755,179.755,179.755,100.0,CAR +2023-10-09 13:11:00,179.65,179.67,179.65,179.67,1130.0,CAR +2023-10-09 13:10:00,179.57,179.58,179.5,179.58,635.0,CAR +2023-10-09 13:08:00,179.29,179.53,179.29,179.53,942.0,CAR +2023-10-09 13:06:00,179.39,179.39,179.39,179.39,200.0,CAR +2023-10-09 13:04:00,179.39,179.39,179.39,179.39,100.0,CAR +2023-10-09 13:03:00,179.42,179.48,179.39,179.48,2028.0,CAR +2023-10-09 13:02:00,179.25,179.25,179.25,179.25,116.0,CAR +2023-10-09 12:58:00,179.225,179.3,179.225,179.3,425.0,CAR +2023-10-09 12:57:00,179.25,179.315,179.25,179.315,1553.0,CAR +2023-10-09 12:55:00,179.35,179.35,179.31,179.31,423.0,CAR +2023-10-09 12:54:00,179.43,179.43,179.38,179.38,627.0,CAR +2023-10-09 12:52:00,179.17,179.26,179.17,179.26,585.0,CAR +2023-10-09 12:51:00,179.26,179.26,179.26,179.26,794.0,CAR +2023-10-09 12:48:00,179.14,179.14,179.14,179.14,103.0,CAR +2023-10-09 12:46:00,179.145,179.145,179.145,179.145,117.0,CAR +2023-10-09 12:45:00,179.29,179.29,179.1,179.2,1345.0,CAR +2023-10-09 12:44:00,179.26,179.3,179.23,179.3,2007.0,CAR +2023-10-09 12:43:00,179.365,179.365,179.365,179.365,121.0,CAR +2023-10-09 12:41:00,179.29,179.29,179.29,179.29,108.0,CAR +2023-10-09 12:39:00,179.33,179.33,179.33,179.33,101.0,CAR +2023-10-09 12:37:00,179.31,179.36,179.31,179.36,209.0,CAR +2023-10-09 12:36:00,179.38,179.38,179.38,179.38,358.0,CAR +2023-10-09 12:35:00,179.52,179.52,179.52,179.52,664.0,CAR +2023-10-09 12:32:00,179.46,179.5,179.37,179.37,1088.0,CAR +2023-10-09 12:31:00,179.49,179.68,179.49,179.68,1083.0,CAR +2023-10-09 12:30:00,179.38,179.38,179.38,179.38,301.0,CAR +2023-10-09 12:27:00,179.51,179.51,179.51,179.51,209.0,CAR +2023-10-09 12:26:00,179.29,179.33,179.28,179.33,732.0,CAR +2023-10-09 12:25:00,179.32,179.39,179.3,179.39,1574.0,CAR +2023-10-09 12:23:00,179.61,179.61,179.5,179.555,1578.0,CAR +2023-10-09 12:21:00,179.76,179.81,179.76,179.81,348.0,CAR +2023-10-09 12:20:00,179.74,179.74,179.74,179.74,428.0,CAR +2023-10-09 12:18:00,179.5,179.62,179.5,179.62,1054.0,CAR +2023-10-09 12:15:00,179.645,179.645,179.36,179.41,3048.0,CAR +2023-10-09 12:14:00,179.79,179.79,179.79,179.79,207.0,CAR +2023-10-09 12:11:00,179.805,179.805,179.805,179.805,100.0,CAR +2023-10-09 12:09:00,179.25,179.705,179.25,179.69,3329.0,CAR +2023-10-09 12:08:00,179.62,179.62,179.62,179.62,100.0,CAR +2023-10-09 12:07:00,179.095,179.48,179.095,179.48,1939.0,CAR +2023-10-09 12:05:00,179.01,179.01,179.01,179.01,206.0,CAR +2023-10-09 12:03:00,178.91,178.91,178.91,178.91,103.0,CAR +2023-10-09 12:02:00,179.1,179.1,179.1,179.1,256.0,CAR +2023-10-09 12:01:00,179.1,179.1,178.94,178.94,206.0,CAR +2023-10-09 12:00:00,178.91,178.91,178.91,178.91,100.0,CAR +2023-10-09 11:58:00,178.91,179.2,178.91,179.2,456.0,CAR +2023-10-09 11:57:00,179.105,179.105,179.105,179.105,102.0,CAR +2023-10-09 11:56:00,178.95,178.95,178.94,178.94,312.0,CAR +2023-10-09 11:54:00,179.12,179.12,178.99,179.115,1377.0,CAR +2023-10-09 11:52:00,179.18,179.18,179.18,179.18,346.0,CAR +2023-10-09 11:51:00,179.14,179.32,178.97,179.32,1544.0,CAR +2023-10-09 11:50:00,178.88,178.97,178.88,178.97,269.0,CAR +2023-10-09 11:48:00,178.965,178.965,178.81,178.81,201.0,CAR +2023-10-09 11:46:00,178.98,178.98,178.98,178.98,220.0,CAR +2023-10-09 11:45:00,178.91,178.97,178.91,178.97,412.0,CAR +2023-10-09 11:43:00,178.93,178.945,178.85,178.85,1051.0,CAR +2023-10-09 11:42:00,178.95,178.95,178.95,178.95,106.0,CAR +2023-10-09 11:40:00,179.31,179.31,178.99,178.99,400.0,CAR +2023-10-09 11:39:00,179.14,179.14,178.91,179.12,2243.0,CAR +2023-10-09 11:38:00,179.77,179.77,179.305,179.305,2089.0,CAR +2023-10-09 11:36:00,179.93,179.93,179.775,179.885,1629.0,CAR +2023-10-09 11:35:00,179.68,179.94,179.68,179.939,855.0,CAR +2023-10-09 11:34:00,179.71,179.75,179.71,179.75,233.0,CAR +2023-10-09 11:33:00,179.72,179.78,179.715,179.78,1238.0,CAR +2023-10-09 11:28:00,179.55,179.55,179.55,179.55,356.0,CAR +2023-10-09 11:27:00,179.41,179.42,179.26,179.42,577.0,CAR +2023-10-09 11:25:00,179.26,179.26,179.26,179.26,647.0,CAR +2023-10-09 11:23:00,179.26,179.26,179.195,179.205,1352.0,CAR +2023-10-09 11:16:00,178.96,178.97,178.96,178.97,978.0,CAR +2023-10-09 11:13:00,178.64,178.965,178.64,178.965,774.0,CAR +2023-10-09 11:12:00,178.84,178.84,178.84,178.84,602.0,CAR +2023-10-09 11:09:00,178.7,178.7,178.7,178.7,103.0,CAR +2023-10-09 11:07:00,178.3,178.66,178.27,178.65,6469.0,CAR +2023-10-09 11:05:00,178.49,178.49,178.4,178.4,1209.0,CAR +2023-10-09 11:04:00,178.2,178.49,178.2,178.49,319.0,CAR +2023-10-09 11:03:00,178.285,178.285,178.285,178.285,389.0,CAR +2023-10-09 11:01:00,178.28,178.36,178.28,178.36,351.0,CAR +2023-10-09 11:00:00,178.04,178.28,178.04,178.28,610.0,CAR +2023-10-09 10:59:00,177.74,178.39,177.74,178.265,3577.0,CAR +2023-10-09 10:55:00,177.755,177.755,177.755,177.755,111.0,CAR +2023-10-09 10:54:00,177.78,177.82,177.76,177.76,1072.0,CAR +2023-10-09 10:52:00,177.58,177.58,177.575,177.575,888.0,CAR +2023-10-09 10:51:00,177.43,177.44,177.43,177.44,241.0,CAR +2023-10-09 10:50:00,177.365,177.47,177.365,177.47,421.0,CAR +2023-10-09 10:49:00,177.33,177.385,177.13,177.375,1639.0,CAR +2023-10-09 10:48:00,177.86,177.86,177.71,177.71,1346.0,CAR +2023-10-09 10:47:00,178.175,178.175,177.97,177.97,2952.0,CAR +2023-10-09 10:43:00,177.945,177.945,177.945,177.945,295.0,CAR +2023-10-09 10:41:00,177.94,177.94,177.94,177.94,102.0,CAR +2023-10-09 10:39:00,177.455,177.86,177.455,177.84,2370.0,CAR +2023-10-09 10:37:00,177.475,177.475,177.475,177.475,229.0,CAR +2023-10-09 10:35:00,177.29,177.5,177.29,177.5,1226.0,CAR +2023-10-09 10:34:00,177.52,177.52,177.5,177.5,356.0,CAR +2023-10-09 10:33:00,177.26,177.525,177.26,177.525,545.0,CAR +2023-10-09 10:32:00,177.55,177.55,177.41,177.525,1302.0,CAR +2023-10-09 10:31:00,177.685,177.685,177.685,177.685,979.0,CAR +2023-10-09 10:30:00,177.23,177.23,177.23,177.23,214.0,CAR +2023-10-09 10:29:00,177.27,177.27,177.27,177.27,116.0,CAR +2023-10-09 10:28:00,177.5,177.535,177.41,177.535,3910.0,CAR +2023-10-09 10:27:00,177.88,177.88,177.52,177.63,2535.0,CAR +2023-10-09 10:25:00,177.885,177.885,177.885,177.885,104.0,CAR +2023-10-09 10:23:00,177.88,177.88,177.88,177.88,458.0,CAR +2023-10-09 10:22:00,177.7,177.7,177.69,177.69,275.0,CAR +2023-10-09 10:20:00,177.69,177.69,177.69,177.69,220.0,CAR +2023-10-09 10:19:00,177.69,177.69,177.69,177.69,235.0,CAR +2023-10-09 10:18:00,177.78,177.78,177.53,177.53,255.0,CAR +2023-10-09 10:17:00,177.26,177.445,177.075,177.445,790.0,CAR +2023-10-09 10:15:00,176.87,177.07,176.87,176.955,769.0,CAR +2023-10-09 10:14:00,176.75,176.75,176.75,176.75,599.0,CAR +2023-10-09 10:13:00,176.5,176.68,176.5,176.62,1240.0,CAR +2023-10-09 10:12:00,176.14,176.32,176.02,176.265,1642.0,CAR +2023-10-09 10:11:00,176.28,176.29,176.23,176.29,2570.0,CAR +2023-10-09 10:10:00,176.51,176.51,176.505,176.505,233.0,CAR +2023-10-09 10:09:00,176.505,176.505,176.505,176.505,103.0,CAR +2023-10-09 10:08:00,176.505,176.505,176.38,176.38,294.0,CAR +2023-10-09 10:07:00,176.51,176.51,176.51,176.51,253.0,CAR +2023-10-09 10:06:00,176.54,176.54,176.54,176.54,137.0,CAR +2023-10-09 10:05:00,176.535,176.535,176.535,176.535,2030.0,CAR +2023-10-09 10:04:00,176.67,176.69,176.63,176.64,1514.0,CAR +2023-10-09 10:03:00,176.87,176.87,176.35,176.35,2428.0,CAR +2023-10-09 10:01:00,176.925,176.925,176.925,176.925,119.0,CAR +2023-10-09 10:00:00,176.845,176.845,176.845,176.845,108.0,CAR +2023-10-09 09:58:00,176.86,176.86,176.86,176.86,100.0,CAR +2023-10-09 09:56:00,177.0,177.0,176.895,176.895,576.0,CAR +2023-10-09 09:52:00,176.835,177.29,176.835,177.25,1735.0,CAR +2023-10-09 09:51:00,177.1,177.1,177.05,177.05,1382.0,CAR +2023-10-09 09:50:00,177.63,177.63,177.56,177.56,1769.0,CAR +2023-10-09 09:49:00,177.92,177.92,177.06,177.06,477.0,CAR +2023-10-09 09:47:00,178.64,178.64,178.27,178.62,2648.0,CAR +2023-10-09 09:46:00,179.375,179.375,179.375,179.375,101.0,CAR +2023-10-09 09:45:00,178.773,178.773,178.754,178.754,827.0,CAR +2023-10-09 09:43:00,180.14,180.14,178.67,179.39,307.0,CAR +2023-10-09 09:42:00,179.995,179.995,179.995,179.995,484.0,CAR +2023-10-09 09:41:00,178.92,179.99,178.92,179.99,9242.0,CAR +2023-10-09 09:40:00,177.48,179.77,177.48,179.77,6850.0,CAR +2023-10-09 09:39:00,176.32,176.32,176.32,176.32,100.0,CAR +2023-10-09 09:36:00,176.275,177.0,176.275,176.295,1526.0,CAR +2023-10-09 09:34:00,176.0,176.0,176.0,176.0,249.0,CAR +2023-10-09 09:33:00,175.01,175.01,175.01,175.01,463.0,CAR +2023-10-09 09:31:00,175.133,175.133,175.133,175.133,312.0,CAR +2023-10-09 09:30:00,175.41,175.41,175.41,175.41,2420.0,CAR +2023-10-09 09:25:00,175.01,175.01,175.01,175.01,1.0,CAR +2023-10-09 07:52:00,175.01,175.01,175.01,175.01,1.0,CAR +2023-10-09 07:00:00,177.94,177.94,177.94,177.94,2.0,CAR +2023-10-06 17:57:00,178.85,178.85,178.85,178.85,5.0,CAR +2023-10-06 16:40:00,182.2,182.2,182.2,182.2,1.0,CAR +2023-10-06 16:35:00,178.68,178.68,178.68,178.68,362.0,CAR +2023-10-06 16:32:00,178.68,178.68,178.68,178.68,362.0,CAR +2023-10-06 16:18:00,178.6,178.6,178.6,178.6,1.0,CAR +2023-10-06 16:17:00,178.68,178.68,178.68,178.68,135.0,CAR +2023-10-06 16:03:00,177.391,177.392,177.391,177.391,1.0,CAR +2023-10-06 16:01:00,178.68,178.68,178.68,178.68,21.0,CAR +2023-10-06 16:00:00,178.54,178.68,178.54,178.68,100579.0,CAR +2023-10-06 15:59:00,178.69,178.69,178.53,178.54,18839.0,CAR +2023-10-06 15:58:00,178.91,178.91,178.6,178.625,6246.0,CAR +2023-10-06 15:57:00,179.09,179.1,178.91,178.91,4117.0,CAR +2023-10-06 15:56:00,179.27,179.32,179.06,179.08,10087.0,CAR +2023-10-06 15:55:00,179.025,179.3,179.025,179.18,9042.0,CAR +2023-10-06 15:54:00,178.875,179.14,178.86,179.14,7773.0,CAR +2023-10-06 15:53:00,178.93,179.03,178.86,178.875,4950.0,CAR +2023-10-06 15:52:00,179.035,179.229,179.035,179.08,4991.0,CAR +2023-10-06 15:51:00,179.26,179.26,178.98,179.045,9385.0,CAR +2023-10-06 15:50:00,179.44,179.44,179.27,179.33,3419.0,CAR +2023-10-06 15:49:00,179.48,179.48,179.41,179.41,1373.0,CAR +2023-10-06 15:48:00,179.695,179.695,179.54,179.57,2196.0,CAR +2023-10-06 15:47:00,179.76,179.76,179.695,179.695,1556.0,CAR +2023-10-06 15:46:00,179.38,179.54,179.36,179.52,7801.0,CAR +2023-10-06 15:45:00,179.76,179.76,179.36,179.36,4326.0,CAR +2023-10-06 15:44:00,179.77,179.79,179.77,179.79,888.0,CAR +2023-10-06 15:43:00,179.59,179.72,179.59,179.72,3409.0,CAR +2023-10-06 15:42:00,179.6,179.77,179.58,179.58,9214.0,CAR +2023-10-06 15:41:00,179.99,179.99,179.71,179.71,5824.0,CAR +2023-10-06 15:40:00,179.905,179.905,179.8,179.89,6644.0,CAR +2023-10-06 15:39:00,179.905,179.905,179.82,179.9,1659.0,CAR +2023-10-06 15:38:00,179.85,179.885,179.85,179.885,1030.0,CAR +2023-10-06 15:37:00,179.49,179.845,179.46,179.845,6133.0,CAR +2023-10-06 15:36:00,179.475,179.68,179.475,179.52,4817.0,CAR +2023-10-06 15:35:00,179.495,179.495,179.4,179.465,1219.0,CAR +2023-10-06 15:34:00,179.515,179.515,179.515,179.515,410.0,CAR +2023-10-06 15:33:00,180.0,180.0,179.42,179.42,7547.0,CAR +2023-10-06 15:32:00,180.05,180.09,180.0,180.0,1931.0,CAR +2023-10-06 15:31:00,180.15,180.25,180.09,180.155,3367.0,CAR +2023-10-06 15:30:00,180.0,180.15,180.0,180.15,1567.0,CAR +2023-10-06 15:29:00,180.07,180.07,180.06,180.06,637.0,CAR +2023-10-06 15:28:00,180.195,180.195,180.07,180.07,604.0,CAR +2023-10-06 15:27:00,180.15,180.15,180.15,180.15,193.0,CAR +2023-10-06 15:26:00,180.11,180.29,180.11,180.24,2542.0,CAR +2023-10-06 15:25:00,180.3,180.3,180.13,180.18,2863.0,CAR +2023-10-06 15:24:00,180.5,180.5,180.44,180.44,1298.0,CAR +2023-10-06 15:22:00,180.43,180.43,180.35,180.412,999.0,CAR +2023-10-06 15:21:00,180.27,180.485,180.27,180.485,1562.0,CAR +2023-10-06 15:19:00,180.06,180.22,180.06,180.22,352.0,CAR +2023-10-06 15:18:00,180.07,180.17,179.935,180.17,3455.0,CAR +2023-10-06 15:17:00,179.91,179.91,179.91,179.91,306.0,CAR +2023-10-06 15:16:00,179.88,179.99,179.88,179.92,1268.0,CAR +2023-10-06 15:15:00,180.01,180.095,179.85,179.92,11151.0,CAR +2023-10-06 15:14:00,180.25,180.25,180.25,180.25,133.0,CAR +2023-10-06 15:12:00,180.14,180.25,180.14,180.25,796.0,CAR +2023-10-06 15:11:00,180.14,180.14,180.14,180.14,955.0,CAR +2023-10-06 15:10:00,180.31,180.345,180.24,180.25,1490.0,CAR +2023-10-06 15:09:00,180.13,180.35,180.13,180.35,2465.0,CAR +2023-10-06 15:08:00,180.055,180.1,180.03,180.03,2218.0,CAR +2023-10-06 15:07:00,180.19,180.19,180.1,180.1,755.0,CAR +2023-10-06 15:06:00,180.395,180.395,180.16,180.16,1721.0,CAR +2023-10-06 15:05:00,180.4,180.4,180.36,180.36,569.0,CAR +2023-10-06 15:04:00,180.43,180.525,180.43,180.525,651.0,CAR +2023-10-06 15:03:00,180.47,180.54,180.43,180.43,3501.0,CAR +2023-10-06 15:02:00,180.36,180.435,180.36,180.435,246.0,CAR +2023-10-06 15:01:00,180.38,180.38,180.34,180.34,798.0,CAR +2023-10-06 14:59:00,180.47,180.47,180.41,180.41,355.0,CAR +2023-10-06 14:58:00,180.34,180.556,180.33,180.556,2557.0,CAR +2023-10-06 14:57:00,180.39,180.4,180.39,180.39,1050.0,CAR +2023-10-06 14:54:00,180.64,180.64,180.52,180.52,339.0,CAR +2023-10-06 14:53:00,180.82,180.82,180.7,180.711,508.0,CAR +2023-10-06 14:52:00,181.035,181.035,180.795,180.86,1934.0,CAR +2023-10-06 14:50:00,181.12,181.12,181.05,181.05,502.0,CAR +2023-10-06 14:49:00,181.38,181.39,181.34,181.34,732.0,CAR +2023-10-06 14:48:00,181.45,181.45,181.45,181.45,467.0,CAR +2023-10-06 14:47:00,181.7,181.707,181.7,181.7,1076.0,CAR +2023-10-06 14:44:00,181.71,181.71,181.71,181.71,238.0,CAR +2023-10-06 14:43:00,181.8,181.815,181.71,181.78,1654.0,CAR +2023-10-06 14:42:00,181.83,181.83,181.83,181.83,226.0,CAR +2023-10-06 14:41:00,181.7,181.705,181.7,181.705,324.0,CAR +2023-10-06 14:40:00,181.79,181.791,181.73,181.73,801.0,CAR +2023-10-06 14:39:00,181.9,181.9,181.9,181.9,222.0,CAR +2023-10-06 14:38:00,181.865,181.875,181.865,181.875,259.0,CAR +2023-10-06 14:37:00,181.754,181.754,181.72,181.735,386.0,CAR +2023-10-06 14:36:00,181.72,181.85,181.7,181.72,1391.0,CAR +2023-10-06 14:35:00,181.61,181.81,181.59,181.81,1802.0,CAR +2023-10-06 14:34:00,181.7,181.7,181.7,181.7,148.0,CAR +2023-10-06 14:33:00,181.62,181.62,181.59,181.61,447.0,CAR +2023-10-06 14:32:00,181.63,181.73,181.56,181.56,1372.0,CAR +2023-10-06 14:30:00,181.74,181.855,181.72,181.72,1364.0,CAR +2023-10-06 14:29:00,181.72,181.72,181.72,181.72,107.0,CAR +2023-10-06 14:28:00,181.63,181.66,181.63,181.66,719.0,CAR +2023-10-06 14:26:00,181.61,181.61,181.61,181.61,200.0,CAR +2023-10-06 14:25:00,181.7,181.7,181.61,181.61,744.0,CAR +2023-10-06 14:24:00,181.565,181.565,181.565,181.565,125.0,CAR +2023-10-06 14:23:00,181.58,181.58,181.53,181.565,930.0,CAR +2023-10-06 14:22:00,181.645,181.645,181.615,181.615,502.0,CAR +2023-10-06 14:21:00,181.64,181.64,181.57,181.57,1456.0,CAR +2023-10-06 14:20:00,181.545,181.545,181.505,181.51,660.0,CAR +2023-10-06 14:18:00,181.54,181.68,181.54,181.68,409.0,CAR +2023-10-06 14:17:00,181.545,181.64,181.545,181.64,327.0,CAR +2023-10-06 14:15:00,181.575,181.575,181.56,181.57,1081.0,CAR +2023-10-06 14:14:00,181.565,181.565,181.565,181.565,176.0,CAR +2023-10-06 14:12:00,181.45,181.45,181.45,181.45,573.0,CAR +2023-10-06 14:11:00,181.44,181.45,181.44,181.45,218.0,CAR +2023-10-06 14:10:00,181.33,181.5,181.33,181.37,491.0,CAR +2023-10-06 14:09:00,181.495,181.495,181.495,181.495,225.0,CAR +2023-10-06 14:08:00,181.24,181.29,181.195,181.29,1096.0,CAR +2023-10-06 14:07:00,181.13,181.22,181.13,181.22,807.0,CAR +2023-10-06 14:05:00,180.93,180.93,180.93,180.93,321.0,CAR +2023-10-06 14:04:00,180.7,180.7,180.7,180.7,122.0,CAR +2023-10-06 14:01:00,180.935,180.935,180.935,180.935,210.0,CAR +2023-10-06 14:00:00,181.095,181.16,180.95,180.95,2573.0,CAR +2023-10-06 13:59:00,181.01,181.11,181.01,181.11,224.0,CAR +2023-10-06 13:58:00,181.09,181.115,181.09,181.115,232.0,CAR +2023-10-06 13:57:00,180.97,181.0,180.96,181.0,431.0,CAR +2023-10-06 13:55:00,181.08,181.19,181.08,181.19,1042.0,CAR +2023-10-06 13:51:00,180.865,180.865,180.865,180.865,161.0,CAR +2023-10-06 13:49:00,180.78,180.78,180.78,180.78,203.0,CAR +2023-10-06 13:48:00,180.67,180.67,180.67,180.67,171.0,CAR +2023-10-06 13:45:00,180.7,180.74,180.7,180.74,406.0,CAR +2023-10-06 13:44:00,180.37,180.745,180.355,180.745,2818.0,CAR +2023-10-06 13:43:00,180.58,180.58,180.01,180.37,5333.0,CAR +2023-10-06 13:42:00,180.85,180.85,180.4,180.555,1078.0,CAR +2023-10-06 13:40:00,180.42,180.42,180.42,180.42,184.0,CAR +2023-10-06 13:37:00,180.45,180.45,180.45,180.45,108.0,CAR +2023-10-06 13:36:00,180.4,180.74,180.4,180.51,3033.0,CAR +2023-10-06 13:33:00,180.52,180.57,180.52,180.57,545.0,CAR +2023-10-06 13:32:00,180.55,180.55,180.455,180.455,1115.0,CAR +2023-10-06 13:30:00,180.255,180.255,180.255,180.255,131.0,CAR +2023-10-06 13:29:00,180.25,180.25,180.25,180.25,392.0,CAR +2023-10-06 13:28:00,180.37,180.386,180.37,180.386,495.0,CAR +2023-10-06 13:27:00,180.36,180.36,180.36,180.36,516.0,CAR +2023-10-06 13:26:00,180.52,180.52,180.36,180.505,648.0,CAR +2023-10-06 13:25:00,180.82,180.82,180.5,180.5,4102.0,CAR +2023-10-06 13:24:00,180.8,180.88,180.77,180.79,544.0,CAR +2023-10-06 13:22:00,180.76,180.89,180.73,180.89,557.0,CAR +2023-10-06 13:20:00,180.76,180.76,180.76,180.76,146.0,CAR +2023-10-06 13:19:00,180.73,180.73,180.63,180.71,1420.0,CAR +2023-10-06 13:15:00,180.58,180.665,180.58,180.665,222.0,CAR +2023-10-06 13:13:00,180.5,180.69,180.4,180.63,1139.0,CAR +2023-10-06 13:12:00,180.37,180.37,180.37,180.37,224.0,CAR +2023-10-06 13:10:00,180.25,180.4,180.21,180.38,2278.0,CAR +2023-10-06 13:09:00,179.99,180.095,179.98,180.095,2229.0,CAR +2023-10-06 13:07:00,180.24,180.24,180.07,180.07,716.0,CAR +2023-10-06 13:06:00,180.18,180.37,180.18,180.35,769.0,CAR +2023-10-06 13:04:00,180.04,180.41,180.04,180.41,302.0,CAR +2023-10-06 13:03:00,180.21,180.21,180.21,180.21,211.0,CAR +2023-10-06 13:02:00,180.225,180.225,180.225,180.225,235.0,CAR +2023-10-06 13:00:00,180.25,180.265,180.25,180.25,575.0,CAR +2023-10-06 12:59:00,180.645,180.645,180.36,180.37,1902.0,CAR +2023-10-06 12:56:00,180.582,180.71,180.582,180.71,373.0,CAR +2023-10-06 12:55:00,180.55,180.55,180.55,180.55,122.0,CAR +2023-10-06 12:54:00,180.72,180.72,180.59,180.59,412.0,CAR +2023-10-06 12:53:00,180.54,180.54,180.54,180.54,399.0,CAR +2023-10-06 12:52:00,180.65,180.66,180.51,180.51,716.0,CAR +2023-10-06 12:51:00,180.91,180.91,180.875,180.875,285.0,CAR +2023-10-06 12:50:00,181.03,181.16,180.97,181.0,3186.0,CAR +2023-10-06 12:48:00,181.165,181.165,181.165,181.165,127.0,CAR +2023-10-06 12:45:00,181.16,181.16,181.16,181.16,229.0,CAR +2023-10-06 12:44:00,181.0,181.15,181.0,181.15,1475.0,CAR +2023-10-06 12:43:00,180.695,180.86,180.695,180.86,1720.0,CAR +2023-10-06 12:42:00,180.57,180.695,180.57,180.695,239.0,CAR +2023-10-06 12:41:00,180.69,180.69,180.53,180.69,1164.0,CAR +2023-10-06 12:40:00,180.71,180.71,180.695,180.695,811.0,CAR +2023-10-06 12:37:00,180.825,180.825,180.825,180.825,124.0,CAR +2023-10-06 12:36:00,180.68,180.68,180.68,180.68,247.0,CAR +2023-10-06 12:35:00,180.7,180.715,180.59,180.715,750.0,CAR +2023-10-06 12:31:00,181.17,181.17,180.92,180.92,289.0,CAR +2023-10-06 12:30:00,181.14,181.26,181.105,181.105,1102.0,CAR +2023-10-06 12:28:00,181.39,181.39,181.39,181.39,255.0,CAR +2023-10-06 12:26:00,181.19,181.19,181.13,181.14,719.0,CAR +2023-10-06 12:25:00,181.575,181.575,181.17,181.17,2357.0,CAR +2023-10-06 12:24:00,181.12,181.61,181.12,181.61,412.0,CAR +2023-10-06 12:23:00,181.69,181.69,181.69,181.69,323.0,CAR +2023-10-06 12:22:00,182.14,182.14,181.855,181.855,613.0,CAR +2023-10-06 12:21:00,182.4,182.4,182.4,182.4,332.0,CAR +2023-10-06 12:20:00,182.47,182.57,182.395,182.4,2603.0,CAR +2023-10-06 12:19:00,182.55,182.625,182.45,182.45,1355.0,CAR +2023-10-06 12:18:00,182.155,182.53,182.14,182.52,2459.0,CAR +2023-10-06 12:17:00,182.335,182.355,181.96,181.96,2349.0,CAR +2023-10-06 12:16:00,182.284,182.284,182.284,182.284,856.0,CAR +2023-10-06 12:15:00,182.315,182.58,182.315,182.41,1060.0,CAR +2023-10-06 12:14:00,182.218,182.218,182.218,182.218,260.0,CAR +2023-10-06 12:13:00,182.26,182.55,182.25,182.55,1380.0,CAR +2023-10-06 12:12:00,182.1,182.1,182.1,182.1,556.0,CAR +2023-10-06 12:11:00,181.785,182.11,181.785,182.11,472.0,CAR +2023-10-06 12:10:00,181.9,181.9,181.89,181.89,490.0,CAR +2023-10-06 12:09:00,181.895,182.14,181.895,182.14,2111.0,CAR +2023-10-06 12:08:00,181.99,181.99,181.99,181.99,1821.0,CAR +2023-10-06 12:07:00,182.37,182.37,181.745,181.77,3900.0,CAR +2023-10-06 12:06:00,182.345,182.345,182.345,182.345,342.0,CAR +2023-10-06 12:04:00,182.07,182.07,181.99,181.99,426.0,CAR +2023-10-06 12:03:00,181.92,181.92,181.865,181.865,1066.0,CAR +2023-10-06 12:02:00,181.6,181.86,181.6,181.69,853.0,CAR +2023-10-06 12:01:00,181.915,182.03,181.915,182.03,559.0,CAR +2023-10-06 12:00:00,181.65,181.65,181.65,181.65,226.0,CAR +2023-10-06 11:58:00,181.42,181.54,181.34,181.54,934.0,CAR +2023-10-06 11:57:00,181.21,181.31,180.92,181.21,2225.0,CAR +2023-10-06 11:56:00,181.14,181.19,181.09,181.16,633.0,CAR +2023-10-06 11:54:00,181.175,181.175,180.74,180.74,4333.0,CAR +2023-10-06 11:53:00,181.2,181.2,181.2,181.2,146.0,CAR +2023-10-06 11:52:00,181.14,181.14,180.92,181.02,639.0,CAR +2023-10-06 11:51:00,181.11,181.11,181.04,181.04,909.0,CAR +2023-10-06 11:50:00,181.16,181.223,181.16,181.223,1044.0,CAR +2023-10-06 11:48:00,180.74,180.75,180.74,180.75,364.0,CAR +2023-10-06 11:47:00,181.09,181.09,181.09,181.09,642.0,CAR +2023-10-06 11:46:00,181.355,181.355,181.14,181.255,2718.0,CAR +2023-10-06 11:45:00,181.44,181.44,181.235,181.4,1221.0,CAR +2023-10-06 11:44:00,181.58,181.61,181.29,181.318,3678.0,CAR +2023-10-06 11:43:00,181.425,181.425,181.225,181.405,4109.0,CAR +2023-10-06 11:42:00,181.31,181.415,181.24,181.24,5035.0,CAR +2023-10-06 11:41:00,181.31,181.31,181.31,181.31,289.0,CAR +2023-10-06 11:40:00,180.94,181.275,180.92,181.15,6458.0,CAR +2023-10-06 11:39:00,180.83,180.835,180.83,180.835,2428.0,CAR +2023-10-06 11:38:00,181.13,181.13,180.7,180.845,3714.0,CAR +2023-10-06 11:37:00,180.72,181.18,180.72,181.18,2013.0,CAR +2023-10-06 11:36:00,180.69,180.72,180.38,180.72,680.0,CAR +2023-10-06 11:35:00,180.4,180.71,180.38,180.545,3609.0,CAR +2023-10-06 11:34:00,180.56,180.73,180.56,180.73,322.0,CAR +2023-10-06 11:33:00,180.37,180.56,180.37,180.56,1221.0,CAR +2023-10-06 11:32:00,180.47,180.47,180.47,180.47,363.0,CAR +2023-10-06 11:31:00,180.53,180.53,180.235,180.235,572.0,CAR +2023-10-06 11:30:00,180.16,180.165,180.16,180.165,711.0,CAR +2023-10-06 11:29:00,179.955,180.01,179.905,180.01,1161.0,CAR +2023-10-06 11:28:00,179.91,180.39,179.91,180.0,2333.0,CAR +2023-10-06 11:27:00,180.05,180.05,179.83,179.91,1318.0,CAR +2023-10-06 11:25:00,179.29,179.29,179.29,179.29,419.0,CAR +2023-10-06 11:24:00,179.45,179.45,179.28,179.28,441.0,CAR +2023-10-06 11:23:00,179.34,179.35,179.295,179.35,721.0,CAR +2023-10-06 11:22:00,179.08,179.3,179.08,179.275,2337.0,CAR +2023-10-06 11:21:00,179.09,179.31,179.09,179.29,499.0,CAR +2023-10-06 11:20:00,179.07,179.25,178.91,179.19,5552.0,CAR +2023-10-06 11:19:00,178.3,179.25,178.3,179.25,12113.0,CAR +2023-10-06 11:18:00,178.12,178.44,178.12,178.21,1111.0,CAR +2023-10-06 11:17:00,178.03,178.29,178.015,178.015,1932.0,CAR +2023-10-06 11:16:00,177.74,177.74,177.74,177.74,232.0,CAR +2023-10-06 11:15:00,177.907,178.12,177.75,177.885,4059.0,CAR +2023-10-06 11:13:00,177.82,178.17,177.82,178.17,998.0,CAR +2023-10-06 11:12:00,177.71,177.89,177.63,177.68,1603.0,CAR +2023-10-06 11:11:00,177.64,177.64,177.62,177.62,454.0,CAR +2023-10-06 11:10:00,177.59,177.72,177.55,177.72,1215.0,CAR +2023-10-06 11:09:00,177.355,177.355,177.355,177.355,156.0,CAR +2023-10-06 11:08:00,177.22,177.22,177.22,177.22,190.0,CAR +2023-10-06 11:07:00,177.15,177.15,177.15,177.15,140.0,CAR +2023-10-06 11:06:00,177.07,177.07,177.07,177.07,488.0,CAR +2023-10-06 11:04:00,176.79,176.86,176.69,176.74,2843.0,CAR +2023-10-06 11:02:00,176.425,176.425,176.25,176.425,817.0,CAR +2023-10-06 11:00:00,176.485,176.485,176.485,176.485,323.0,CAR +2023-10-06 10:59:00,176.49,176.65,176.49,176.65,883.0,CAR +2023-10-06 10:58:00,176.3,176.3,176.3,176.3,154.0,CAR +2023-10-06 10:56:00,176.42,176.57,176.235,176.235,3031.0,CAR +2023-10-06 10:55:00,176.585,176.585,176.585,176.585,177.0,CAR +2023-10-06 10:54:00,176.58,176.58,176.46,176.58,1516.0,CAR +2023-10-06 10:52:00,176.225,176.59,176.225,176.56,2603.0,CAR +2023-10-06 10:51:00,176.275,176.275,176.275,176.275,127.0,CAR +2023-10-06 10:49:00,176.225,176.49,176.22,176.32,2406.0,CAR +2023-10-06 10:48:00,176.255,176.255,176.11,176.24,555.0,CAR +2023-10-06 10:47:00,176.177,176.235,176.177,176.235,517.0,CAR +2023-10-06 10:46:00,176.085,176.085,176.085,176.085,746.0,CAR +2023-10-06 10:45:00,175.815,176.065,175.815,176.02,2031.0,CAR +2023-10-06 10:43:00,175.825,175.825,175.825,175.825,234.0,CAR +2023-10-06 10:42:00,176.16,176.33,175.78,175.78,5092.0,CAR +2023-10-06 10:41:00,176.59,176.59,176.06,176.18,855.0,CAR +2023-10-06 10:39:00,176.11,176.34,176.11,176.203,1049.0,CAR +2023-10-06 10:37:00,175.93,175.93,175.87,175.87,356.0,CAR +2023-10-06 10:36:00,176.98,176.98,176.01,176.01,5036.0,CAR +2023-10-06 10:35:00,176.46,176.62,176.46,176.58,1565.0,CAR +2023-10-06 10:34:00,176.5,176.5,176.46,176.46,1167.0,CAR +2023-10-06 10:33:00,176.69,176.71,176.64,176.64,1114.0,CAR +2023-10-06 10:32:00,176.52,176.55,176.445,176.5,1151.0,CAR +2023-10-06 10:30:00,176.27,176.345,176.22,176.345,2591.0,CAR +2023-10-06 10:29:00,175.76,176.46,175.76,176.24,2069.0,CAR +2023-10-06 10:28:00,175.642,175.643,175.642,175.643,171.0,CAR +2023-10-06 10:27:00,175.4,175.5,175.39,175.5,931.0,CAR +2023-10-06 10:26:00,174.98,175.125,174.97,175.125,2051.0,CAR +2023-10-06 10:23:00,174.54,174.54,174.455,174.455,598.0,CAR +2023-10-06 10:22:00,174.39,174.54,174.39,174.5,1365.0,CAR +2023-10-06 10:21:00,173.84,174.24,173.74,174.125,2724.0,CAR +2023-10-06 10:19:00,173.95,174.125,173.95,174.125,640.0,CAR +2023-10-06 10:18:00,173.9,173.9,173.9,173.9,104.0,CAR +2023-10-06 10:17:00,174.275,174.275,174.1,174.1,721.0,CAR +2023-10-06 10:16:00,174.47,174.47,174.46,174.47,793.0,CAR +2023-10-06 10:14:00,175.33,175.33,174.69,174.73,3379.0,CAR +2023-10-06 10:13:00,175.17,175.18,175.17,175.18,531.0,CAR +2023-10-06 10:11:00,175.04,175.24,175.04,175.05,708.0,CAR +2023-10-06 10:09:00,174.605,174.96,174.605,174.885,1396.0,CAR +2023-10-06 10:08:00,174.48,174.605,174.435,174.435,456.0,CAR +2023-10-06 10:07:00,174.52,174.615,174.48,174.48,3262.0,CAR +2023-10-06 10:06:00,174.785,174.785,174.785,174.785,169.0,CAR +2023-10-06 10:05:00,174.535,174.535,174.535,174.535,208.0,CAR +2023-10-06 10:04:00,174.805,174.805,174.805,174.805,151.0,CAR +2023-10-06 10:02:00,175.07,175.07,174.575,174.575,574.0,CAR +2023-10-06 10:01:00,174.78,174.78,174.78,174.78,290.0,CAR +2023-10-06 10:00:00,175.347,175.348,175.065,175.065,293.0,CAR +2023-10-06 09:58:00,175.055,175.055,175.055,175.055,153.0,CAR +2023-10-06 09:57:00,174.63,174.63,174.63,174.63,164.0,CAR +2023-10-06 09:56:00,174.97,174.97,174.97,174.97,329.0,CAR +2023-10-06 09:55:00,175.09,175.09,175.09,175.09,351.0,CAR +2023-10-06 09:54:00,174.42,174.8,174.42,174.8,643.0,CAR +2023-10-06 09:53:00,174.89,174.89,174.88,174.88,407.0,CAR +2023-10-06 09:52:00,174.82,174.82,174.8,174.8,1126.0,CAR +2023-10-06 09:51:00,174.935,175.125,174.935,175.125,325.0,CAR +2023-10-06 09:50:00,174.83,175.01,174.43,175.01,2451.0,CAR +2023-10-06 09:49:00,174.67,174.68,174.67,174.68,603.0,CAR +2023-10-06 09:48:00,175.295,175.295,174.88,174.88,969.0,CAR +2023-10-06 09:47:00,175.73,175.82,175.59,175.64,1689.0,CAR +2023-10-06 09:46:00,176.305,176.305,176.305,176.305,170.0,CAR +2023-10-06 09:43:00,175.61,175.61,175.61,175.61,558.0,CAR +2023-10-06 09:42:00,176.18,176.7,176.0,176.0,1947.0,CAR +2023-10-06 09:41:00,176.29,176.29,175.89,175.89,703.0,CAR +2023-10-06 09:39:00,175.843,175.843,175.52,175.52,325.0,CAR +2023-10-06 09:38:00,176.04,176.04,176.04,176.04,209.0,CAR +2023-10-06 09:37:00,177.285,177.285,175.225,175.225,5737.0,CAR +2023-10-06 09:36:00,176.03,176.425,176.03,176.425,838.0,CAR +2023-10-06 09:35:00,175.295,176.0,175.295,176.0,1906.0,CAR +2023-10-06 09:34:00,174.84,174.84,174.84,174.84,133.0,CAR +2023-10-06 09:33:00,173.93,173.985,173.93,173.985,788.0,CAR +2023-10-06 09:30:00,173.02,173.02,172.085,172.085,1435.0,CAR +2023-10-06 09:23:00,173.79,173.79,173.79,173.79,20.0,CAR +2023-10-06 08:43:00,169.762,169.763,169.762,169.763,20.0,CAR +2023-10-06 08:32:00,170.01,170.01,170.01,170.01,10.0,CAR +2023-10-06 08:00:00,175.29,175.29,175.29,175.29,10.0,CAR +2023-10-06 06:25:00,173.9,173.9,173.9,173.9,8.0,CAR +2023-10-05 18:19:00,174.0,174.0,174.0,174.0,1.0,CAR +2023-10-05 18:12:00,174.0,174.0,174.0,174.0,3.0,CAR +2023-10-05 17:07:00,173.92,173.92,173.92,173.92,5.0,CAR +2023-10-05 16:34:00,174.0,174.0,174.0,174.0,1600.0,CAR +2023-10-05 16:32:00,174.0,174.0,174.0,174.0,300.0,CAR +2023-10-05 16:17:00,170.53,170.53,170.53,170.53,1.0,CAR +2023-10-05 16:02:00,174.0,174.0,169.271,169.272,467.0,CAR +2023-10-05 16:01:00,174.0,174.0,174.0,174.0,136.0,CAR +2023-10-05 16:00:00,174.08,174.08,173.61,174.0,90969.0,CAR +2023-10-05 15:59:00,174.0,174.08,173.94,174.08,12325.0,CAR +2023-10-05 15:58:00,174.0,174.17,173.97,174.015,7888.0,CAR +2023-10-05 15:57:00,174.06,174.22,174.02,174.02,10653.0,CAR +2023-10-05 15:56:00,174.135,174.135,174.0,174.09,5497.0,CAR +2023-10-05 15:55:00,174.27,174.27,173.97,174.03,8470.0,CAR +2023-10-05 15:54:00,174.425,174.53,174.36,174.41,12911.0,CAR +2023-10-05 15:53:00,174.582,174.583,174.25,174.505,8712.0,CAR +2023-10-05 15:52:00,174.32,174.53,174.26,174.45,7441.0,CAR +2023-10-05 15:51:00,174.205,174.36,174.205,174.36,3476.0,CAR +2023-10-05 15:50:00,174.1,174.255,174.05,174.255,4169.0,CAR +2023-10-05 15:49:00,173.76,174.11,173.56,174.0,11347.0,CAR +2023-10-05 15:48:00,173.86,173.86,173.82,173.83,414.0,CAR +2023-10-05 15:47:00,173.92,173.92,173.77,173.78,1151.0,CAR +2023-10-05 15:46:00,174.14,174.14,174.01,174.07,1620.0,CAR +2023-10-05 15:45:00,174.29,174.29,174.22,174.23,928.0,CAR +2023-10-05 15:44:00,174.395,174.395,174.23,174.23,523.0,CAR +2023-10-05 15:43:00,174.69,174.69,174.49,174.49,1581.0,CAR +2023-10-05 15:42:00,174.79,174.915,174.79,174.82,1087.0,CAR +2023-10-05 15:41:00,174.97,175.025,174.97,175.025,766.0,CAR +2023-10-05 15:40:00,174.98,174.98,174.98,174.98,333.0,CAR +2023-10-05 15:39:00,174.977,175.04,174.975,174.985,649.0,CAR +2023-10-05 15:38:00,174.715,174.99,174.715,174.985,3446.0,CAR +2023-10-05 15:37:00,174.677,174.71,174.677,174.71,580.0,CAR +2023-10-05 15:36:00,174.72,174.72,174.72,174.72,742.0,CAR +2023-10-05 15:35:00,174.845,174.88,174.845,174.88,903.0,CAR +2023-10-05 15:34:00,175.35,175.35,174.98,174.98,3731.0,CAR +2023-10-05 15:33:00,175.42,175.485,175.38,175.43,3276.0,CAR +2023-10-05 15:32:00,175.49,175.49,175.49,175.49,360.0,CAR +2023-10-05 15:31:00,175.49,175.5,175.48,175.49,1042.0,CAR +2023-10-05 15:30:00,175.365,175.49,175.26,175.49,3526.0,CAR +2023-10-05 15:29:00,175.32,175.42,175.32,175.36,1402.0,CAR +2023-10-05 15:28:00,175.24,175.38,175.24,175.38,1508.0,CAR +2023-10-05 15:27:00,175.23,175.23,175.11,175.11,1023.0,CAR +2023-10-05 15:26:00,175.367,175.368,175.367,175.368,498.0,CAR +2023-10-05 15:25:00,175.38,175.45,175.38,175.45,671.0,CAR +2023-10-05 15:24:00,175.28,175.32,175.28,175.32,1518.0,CAR +2023-10-05 15:23:00,175.47,175.47,175.459,175.46,650.0,CAR +2023-10-05 15:22:00,175.42,175.42,175.42,175.42,1004.0,CAR +2023-10-05 15:21:00,175.385,175.385,175.385,175.385,248.0,CAR +2023-10-05 15:20:00,175.34,175.4,175.27,175.4,1746.0,CAR +2023-10-05 15:19:00,175.15,175.28,175.13,175.28,1732.0,CAR +2023-10-05 15:18:00,175.1,175.1,175.1,175.1,494.0,CAR +2023-10-05 15:16:00,175.035,175.22,175.035,175.22,524.0,CAR +2023-10-05 15:15:00,175.035,175.035,175.035,175.035,803.0,CAR +2023-10-05 15:14:00,174.98,175.13,174.89,175.13,1407.0,CAR +2023-10-05 15:13:00,174.91,174.98,174.9,174.91,608.0,CAR +2023-10-05 15:12:00,175.17,175.17,174.9,174.9,1813.0,CAR +2023-10-05 15:11:00,175.32,175.32,175.05,175.06,2904.0,CAR +2023-10-05 15:10:00,175.32,175.32,175.32,175.32,589.0,CAR +2023-10-05 15:08:00,175.31,175.31,175.28,175.28,1084.0,CAR +2023-10-05 15:07:00,175.2,175.2,175.155,175.155,823.0,CAR +2023-10-05 15:06:00,175.065,175.065,174.9,174.9,959.0,CAR +2023-10-05 15:05:00,174.95,175.06,174.95,175.06,1614.0,CAR +2023-10-05 15:04:00,174.9,174.9,174.9,174.9,319.0,CAR +2023-10-05 15:02:00,175.28,175.28,174.86,174.88,1272.0,CAR +2023-10-05 15:01:00,175.04,175.165,175.04,175.165,749.0,CAR +2023-10-05 15:00:00,175.05,175.05,175.015,175.015,1175.0,CAR +2023-10-05 14:59:00,175.145,175.145,175.05,175.05,538.0,CAR +2023-10-05 14:58:00,174.8,175.14,174.8,175.14,1681.0,CAR +2023-10-05 14:57:00,174.73,174.84,174.73,174.84,1317.0,CAR +2023-10-05 14:55:00,174.7,174.7,174.45,174.52,6875.0,CAR +2023-10-05 14:54:00,174.74,174.74,174.66,174.7,407.0,CAR +2023-10-05 14:53:00,174.725,174.725,174.725,174.725,168.0,CAR +2023-10-05 14:52:00,174.83,174.83,174.83,174.83,214.0,CAR +2023-10-05 14:51:00,174.54,174.615,174.54,174.615,1259.0,CAR +2023-10-05 14:50:00,174.475,174.475,174.475,174.475,188.0,CAR +2023-10-05 14:49:00,174.585,174.585,174.465,174.465,764.0,CAR +2023-10-05 14:48:00,174.6,174.68,174.51,174.55,2241.0,CAR +2023-10-05 14:47:00,174.6,174.6,174.6,174.6,265.0,CAR +2023-10-05 14:43:00,175.11,175.14,174.55,174.55,3589.0,CAR +2023-10-05 14:40:00,175.17,175.17,175.14,175.14,292.0,CAR +2023-10-05 14:39:00,175.03,175.17,175.01,175.17,1693.0,CAR +2023-10-05 14:38:00,174.91,174.91,174.825,174.825,406.0,CAR +2023-10-05 14:36:00,174.946,174.946,174.946,174.946,204.0,CAR +2023-10-05 14:34:00,174.76,174.76,174.76,174.76,295.0,CAR +2023-10-05 14:33:00,174.85,174.95,174.805,174.82,1077.0,CAR +2023-10-05 14:32:00,174.68,174.77,174.59,174.73,2462.0,CAR +2023-10-05 14:31:00,174.57,174.57,174.46,174.46,202.0,CAR +2023-10-05 14:30:00,174.6,174.6,174.37,174.41,893.0,CAR +2023-10-05 14:29:00,174.66,174.66,174.61,174.61,475.0,CAR +2023-10-05 14:28:00,174.69,174.69,174.61,174.69,1564.0,CAR +2023-10-05 14:27:00,174.77,174.77,174.7,174.7,328.0,CAR +2023-10-05 14:26:00,174.8,174.8,174.8,174.8,211.0,CAR +2023-10-05 14:25:00,174.71,174.71,174.71,174.71,8551.0,CAR +2023-10-05 14:24:00,174.925,174.925,174.925,174.925,132.0,CAR +2023-10-05 14:23:00,175.007,175.007,174.78,174.78,653.0,CAR +2023-10-05 14:22:00,174.86,174.86,174.86,174.86,527.0,CAR +2023-10-05 14:21:00,174.66,174.66,174.66,174.66,172.0,CAR +2023-10-05 14:20:00,175.075,175.075,174.85,174.92,1014.0,CAR +2023-10-05 14:19:00,175.4,175.4,175.06,175.06,6459.0,CAR +2023-10-05 14:18:00,175.57,175.57,175.395,175.54,2035.0,CAR +2023-10-05 14:17:00,175.37,175.78,175.36,175.78,5602.0,CAR +2023-10-05 14:16:00,175.3,175.5,175.3,175.37,3318.0,CAR +2023-10-05 14:15:00,175.18,175.2,175.18,175.18,1538.0,CAR +2023-10-05 14:13:00,175.01,175.02,175.004,175.005,2820.0,CAR +2023-10-05 14:12:00,175.01,175.01,175.01,175.01,139.0,CAR +2023-10-05 14:10:00,174.86,174.86,174.86,174.86,112.0,CAR +2023-10-05 14:09:00,174.995,175.21,174.995,175.01,2494.0,CAR +2023-10-05 14:08:00,174.995,174.995,174.995,174.995,100.0,CAR +2023-10-05 14:07:00,175.08,175.08,174.93,174.99,7123.0,CAR +2023-10-05 14:05:00,175.08,175.08,175.08,175.08,219.0,CAR +2023-10-05 14:04:00,175.0,175.2,174.96,175.08,5658.0,CAR +2023-10-05 14:02:00,174.96,174.96,174.96,174.96,170.0,CAR +2023-10-05 14:00:00,174.86,174.97,174.736,174.736,1284.0,CAR +2023-10-05 13:59:00,174.96,174.96,174.81,174.81,1131.0,CAR +2023-10-05 13:58:00,175.07,175.24,174.93,175.24,2905.0,CAR +2023-10-05 13:57:00,174.98,175.067,174.98,175.067,2314.0,CAR +2023-10-05 13:56:00,174.84,174.84,174.84,174.84,480.0,CAR +2023-10-05 13:55:00,175.265,175.275,175.07,175.07,1265.0,CAR +2023-10-05 13:54:00,175.26,175.375,175.26,175.376,501.0,CAR +2023-10-05 13:53:00,175.365,175.455,175.17,175.2,4646.0,CAR +2023-10-05 13:52:00,175.0,175.238,174.98,175.238,1631.0,CAR +2023-10-05 13:51:00,174.38,174.936,174.38,174.936,2719.0,CAR +2023-10-05 13:50:00,174.435,174.445,174.435,174.445,488.0,CAR +2023-10-05 13:49:00,174.4,174.445,174.4,174.445,223.0,CAR +2023-10-05 13:48:00,174.28,174.28,174.28,174.28,123.0,CAR +2023-10-05 13:47:00,174.43,174.43,174.43,174.43,1676.0,CAR +2023-10-05 13:46:00,174.29,174.29,174.29,174.29,316.0,CAR +2023-10-05 13:45:00,174.11,174.11,174.1,174.1,794.0,CAR +2023-10-05 13:44:00,173.905,174.08,173.905,174.06,1326.0,CAR +2023-10-05 13:43:00,173.88,173.88,173.86,173.87,1591.0,CAR +2023-10-05 13:42:00,173.77,174.0,173.77,173.875,1814.0,CAR +2023-10-05 13:40:00,173.58,173.58,173.57,173.57,779.0,CAR +2023-10-05 13:39:00,173.53,173.54,173.49,173.49,777.0,CAR +2023-10-05 13:38:00,173.35,173.57,173.35,173.52,2896.0,CAR +2023-10-05 13:37:00,173.275,173.3,173.21,173.3,1301.0,CAR +2023-10-05 13:36:00,173.25,173.39,173.15,173.39,2847.0,CAR +2023-10-05 13:35:00,173.35,173.37,173.31,173.31,2088.0,CAR +2023-10-05 13:34:00,173.21,173.35,173.21,173.24,1728.0,CAR +2023-10-05 13:33:00,173.255,173.35,172.985,173.2,3882.0,CAR +2023-10-05 13:32:00,173.25,173.338,173.16,173.26,5427.0,CAR +2023-10-05 13:31:00,173.25,173.3,173.2,173.21,746.0,CAR +2023-10-05 13:30:00,173.64,173.64,173.28,173.3,1937.0,CAR +2023-10-05 13:29:00,173.565,173.68,173.565,173.68,656.0,CAR +2023-10-05 13:28:00,173.46,173.46,173.46,173.46,107.0,CAR +2023-10-05 13:27:00,173.53,173.53,173.53,173.53,103.0,CAR +2023-10-05 13:26:00,173.485,173.485,173.42,173.42,284.0,CAR +2023-10-05 13:24:00,173.49,173.54,173.49,173.54,754.0,CAR +2023-10-05 13:23:00,173.27,173.62,173.21,173.563,8831.0,CAR +2023-10-05 13:22:00,173.37,173.37,173.21,173.21,201.0,CAR +2023-10-05 13:21:00,173.325,173.325,173.325,173.325,144.0,CAR +2023-10-05 13:20:00,173.4,173.555,173.2,173.27,5949.0,CAR +2023-10-05 13:19:00,173.4,173.56,173.4,173.56,200.0,CAR +2023-10-05 13:18:00,173.51,173.675,173.51,173.555,2257.0,CAR +2023-10-05 13:17:00,173.49,173.49,173.49,173.49,140.0,CAR +2023-10-05 13:16:00,173.34,173.49,173.34,173.49,203.0,CAR +2023-10-05 13:15:00,173.36,173.36,173.36,173.36,101.0,CAR +2023-10-05 13:14:00,173.42,173.455,173.36,173.455,681.0,CAR +2023-10-05 13:13:00,173.385,173.5,173.385,173.49,2561.0,CAR +2023-10-05 13:12:00,173.38,173.38,173.265,173.27,1052.0,CAR +2023-10-05 13:11:00,173.26,173.38,173.26,173.38,272.0,CAR +2023-10-05 13:10:00,173.37,173.37,173.265,173.265,694.0,CAR +2023-10-05 13:09:00,173.255,173.27,173.24,173.255,2046.0,CAR +2023-10-05 13:08:00,173.37,173.37,173.28,173.28,870.0,CAR +2023-10-05 13:06:00,173.53,173.53,173.53,173.53,114.0,CAR +2023-10-05 13:05:00,173.465,173.614,173.46,173.614,2614.0,CAR +2023-10-05 13:04:00,173.54,173.54,173.39,173.39,791.0,CAR +2023-10-05 13:03:00,173.4,173.57,173.4,173.57,531.0,CAR +2023-10-05 13:02:00,173.66,173.66,173.265,173.265,4144.0,CAR +2023-10-05 13:01:00,173.87,173.87,173.82,173.82,1811.0,CAR +2023-10-05 12:59:00,173.7,173.7,173.7,173.7,283.0,CAR +2023-10-05 12:58:00,173.775,173.91,173.6,173.601,1740.0,CAR +2023-10-05 12:57:00,173.86,173.91,173.62,173.91,1437.0,CAR +2023-10-05 12:56:00,173.8,174.05,173.75,173.96,1489.0,CAR +2023-10-05 12:55:00,174.06,174.06,173.8,173.8,1719.0,CAR +2023-10-05 12:54:00,173.76,174.07,173.76,174.0,2275.0,CAR +2023-10-05 12:53:00,173.77,173.93,173.77,173.915,1283.0,CAR +2023-10-05 12:52:00,174.29,174.29,173.63,173.63,4129.0,CAR +2023-10-05 12:51:00,174.105,174.105,174.105,174.105,203.0,CAR +2023-10-05 12:49:00,173.91,173.91,173.89,173.89,491.0,CAR +2023-10-05 12:48:00,173.65,173.82,173.52,173.76,2296.0,CAR +2023-10-05 12:46:00,173.59,173.655,173.58,173.655,497.0,CAR +2023-10-05 12:45:00,173.42,173.57,173.42,173.53,2006.0,CAR +2023-10-05 12:44:00,173.43,173.43,173.43,173.43,161.0,CAR +2023-10-05 12:43:00,173.44,173.44,173.44,173.44,129.0,CAR +2023-10-05 12:42:00,173.35,173.42,173.35,173.35,597.0,CAR +2023-10-05 12:41:00,173.38,173.38,173.21,173.35,3388.0,CAR +2023-10-05 12:40:00,173.45,173.45,173.35,173.35,3093.0,CAR +2023-10-05 12:39:00,173.41,173.53,173.41,173.425,1129.0,CAR +2023-10-05 12:38:00,173.295,173.44,173.295,173.425,1188.0,CAR +2023-10-05 12:37:00,173.27,173.27,173.27,173.27,241.0,CAR +2023-10-05 12:36:00,173.301,173.301,173.17,173.17,324.0,CAR +2023-10-05 12:35:00,172.82,173.04,172.82,173.04,1950.0,CAR +2023-10-05 12:33:00,172.83,172.83,172.83,172.83,115.0,CAR +2023-10-05 12:32:00,173.08,173.08,172.76,172.76,2083.0,CAR +2023-10-05 12:31:00,173.525,173.525,173.27,173.27,2486.0,CAR +2023-10-05 12:30:00,173.12,173.525,173.12,173.525,1696.0,CAR +2023-10-05 12:29:00,173.0,173.005,173.0,173.005,440.0,CAR +2023-10-05 12:28:00,173.0,173.0,173.0,173.0,101.0,CAR +2023-10-05 12:27:00,173.03,173.06,172.95,172.995,1599.0,CAR +2023-10-05 12:26:00,172.97,172.97,172.97,172.97,288.0,CAR +2023-10-05 12:24:00,172.85,172.85,172.85,172.85,130.0,CAR +2023-10-05 12:23:00,172.88,172.95,172.88,172.88,770.0,CAR +2023-10-05 12:22:00,172.75,172.75,172.71,172.71,329.0,CAR +2023-10-05 12:21:00,172.8,172.86,172.8,172.86,1052.0,CAR +2023-10-05 12:20:00,172.65,172.65,172.65,172.65,1014.0,CAR +2023-10-05 12:19:00,172.47,172.64,172.47,172.562,421.0,CAR +2023-10-05 12:18:00,172.61,172.61,172.4,172.4,340.0,CAR +2023-10-05 12:17:00,172.77,172.78,172.77,172.78,501.0,CAR +2023-10-05 12:16:00,172.99,173.0,172.94,172.94,2133.0,CAR +2023-10-05 12:15:00,173.13,173.13,173.13,173.13,120.0,CAR +2023-10-05 12:13:00,173.14,173.14,172.99,173.075,2524.0,CAR +2023-10-05 12:12:00,173.03,173.14,173.03,173.09,1180.0,CAR +2023-10-05 12:11:00,172.8,172.99,172.8,172.99,1764.0,CAR +2023-10-05 12:09:00,172.68,172.68,172.51,172.51,1458.0,CAR +2023-10-05 12:08:00,172.71,172.795,172.64,172.64,1403.0,CAR +2023-10-05 12:07:00,172.79,172.79,172.79,172.79,193.0,CAR +2023-10-05 12:05:00,172.86,172.86,172.805,172.805,1193.0,CAR +2023-10-05 12:04:00,172.897,172.897,172.78,172.78,887.0,CAR +2023-10-05 12:03:00,172.925,172.925,172.925,172.925,249.0,CAR +2023-10-05 12:02:00,172.895,173.08,172.895,173.08,395.0,CAR +2023-10-05 12:01:00,172.74,172.765,172.74,172.765,842.0,CAR +2023-10-05 12:00:00,172.44,172.75,172.44,172.45,2731.0,CAR +2023-10-05 11:59:00,172.41,172.45,172.38,172.45,1803.0,CAR +2023-10-05 11:58:00,172.475,172.48,172.18,172.45,10929.0,CAR +2023-10-05 11:57:00,172.48,172.48,172.475,172.475,431.0,CAR +2023-10-05 11:56:00,172.48,172.48,172.48,172.48,127.0,CAR +2023-10-05 11:55:00,172.48,172.48,172.48,172.48,309.0,CAR +2023-10-05 11:54:00,172.47,172.5,172.47,172.5,579.0,CAR +2023-10-05 11:53:00,171.97,172.29,171.97,172.28,1416.0,CAR +2023-10-05 11:52:00,171.825,171.835,171.825,171.835,273.0,CAR +2023-10-05 11:50:00,172.0,172.01,171.81,171.81,2473.0,CAR +2023-10-05 11:48:00,172.17,172.23,172.07,172.07,827.0,CAR +2023-10-05 11:47:00,171.96,171.96,171.96,171.96,227.0,CAR +2023-10-05 11:45:00,171.875,171.875,171.875,171.875,248.0,CAR +2023-10-05 11:44:00,171.92,172.0,171.87,171.87,1106.0,CAR +2023-10-05 11:43:00,172.07,172.11,171.98,172.1,1286.0,CAR +2023-10-05 11:41:00,171.77,171.955,171.77,171.955,857.0,CAR +2023-10-05 11:40:00,171.4,171.56,171.37,171.56,1680.0,CAR +2023-10-05 11:39:00,171.56,171.56,171.06,171.25,4966.0,CAR +2023-10-05 11:38:00,171.69,171.69,171.69,171.69,527.0,CAR +2023-10-05 11:37:00,171.585,171.63,171.495,171.63,1052.0,CAR +2023-10-05 11:36:00,171.58,171.63,171.45,171.45,4320.0,CAR +2023-10-05 11:35:00,171.49,171.72,171.44,171.52,3542.0,CAR +2023-10-05 11:33:00,171.435,171.45,171.435,171.45,1139.0,CAR +2023-10-05 11:32:00,171.37,171.44,171.37,171.44,335.0,CAR +2023-10-05 11:31:00,171.485,171.505,171.485,171.49,1935.0,CAR +2023-10-05 11:29:00,171.43,171.48,171.43,171.43,666.0,CAR +2023-10-05 11:28:00,171.545,171.545,171.38,171.523,3733.0,CAR +2023-10-05 11:27:00,171.735,171.735,171.55,171.55,2103.0,CAR +2023-10-05 11:26:00,171.48,171.84,171.48,171.7,868.0,CAR +2023-10-05 11:25:00,171.55,171.55,171.47,171.55,714.0,CAR +2023-10-05 11:24:00,171.55,171.56,171.53,171.55,1727.0,CAR +2023-10-05 11:23:00,171.42,171.55,171.29,171.43,6999.0,CAR +2023-10-05 11:22:00,171.42,171.42,171.42,171.42,204.0,CAR +2023-10-05 11:21:00,171.42,171.42,171.42,171.42,561.0,CAR +2023-10-05 11:20:00,171.25,171.53,171.21,171.53,8014.0,CAR +2023-10-05 11:19:00,171.365,171.365,171.365,171.365,138.0,CAR +2023-10-05 11:18:00,171.4,171.41,171.365,171.365,1224.0,CAR +2023-10-05 11:17:00,171.255,171.27,171.06,171.27,1075.0,CAR +2023-10-05 11:15:00,171.755,171.755,170.99,171.25,3733.0,CAR +2023-10-05 11:14:00,171.82,171.82,171.82,171.82,126.0,CAR +2023-10-05 11:13:00,171.99,171.99,171.785,171.96,1389.0,CAR +2023-10-05 11:12:00,171.81,171.81,171.81,171.81,241.0,CAR +2023-10-05 11:11:00,171.89,171.905,171.85,171.89,1114.0,CAR +2023-10-05 11:08:00,171.6,171.6,171.48,171.525,849.0,CAR +2023-10-05 11:07:00,171.92,172.04,171.77,171.77,3350.0,CAR +2023-10-05 11:06:00,171.77,171.77,171.77,171.77,813.0,CAR +2023-10-05 11:05:00,171.78,171.84,171.63,171.765,2612.0,CAR +2023-10-05 11:04:00,171.85,171.85,171.66,171.66,1364.0,CAR +2023-10-05 11:03:00,171.9,171.9,171.81,171.81,342.0,CAR +2023-10-05 11:02:00,171.77,171.885,171.74,171.86,1297.0,CAR +2023-10-05 11:01:00,171.705,171.75,171.705,171.75,1132.0,CAR +2023-10-05 11:00:00,171.725,171.775,171.66,171.7,4849.0,CAR +2023-10-05 10:59:00,171.7,171.725,171.65,171.65,505.0,CAR +2023-10-05 10:58:00,171.715,171.715,171.715,171.715,129.0,CAR +2023-10-05 10:57:00,171.725,171.725,171.725,171.725,124.0,CAR +2023-10-05 10:56:00,171.7,171.73,171.7,171.725,556.0,CAR +2023-10-05 10:54:00,171.805,171.805,171.58,171.67,1141.0,CAR +2023-10-05 10:53:00,171.819,171.98,171.819,171.82,1312.0,CAR +2023-10-05 10:52:00,171.62,171.765,171.62,171.765,326.0,CAR +2023-10-05 10:51:00,171.72,171.72,171.72,171.72,182.0,CAR +2023-10-05 10:50:00,171.76,171.76,171.66,171.66,1183.0,CAR +2023-10-05 10:49:00,171.77,171.88,171.75,171.82,2103.0,CAR +2023-10-05 10:48:00,171.62,171.865,171.62,171.865,2211.0,CAR +2023-10-05 10:46:00,171.74,171.74,171.635,171.635,444.0,CAR +2023-10-05 10:45:00,171.48,171.74,171.47,171.74,1013.0,CAR +2023-10-05 10:44:00,171.33,171.33,171.33,171.33,209.0,CAR +2023-10-05 10:43:00,171.11,171.33,170.95,171.33,2977.0,CAR +2023-10-05 10:42:00,170.77,170.77,170.77,170.77,263.0,CAR +2023-10-05 10:41:00,170.97,170.97,170.97,170.97,112.0,CAR +2023-10-05 10:40:00,171.03,171.27,170.83,170.83,1151.0,CAR +2023-10-05 10:39:00,171.325,171.325,170.51,170.81,2886.0,CAR +2023-10-05 10:38:00,171.36,171.375,171.36,171.375,4168.0,CAR +2023-10-05 10:37:00,171.345,171.345,171.345,171.345,187.0,CAR +2023-10-05 10:36:00,171.28,171.38,171.28,171.315,512.0,CAR +2023-10-05 10:35:00,171.49,171.51,171.32,171.455,3892.0,CAR +2023-10-05 10:34:00,171.58,171.58,171.54,171.555,1492.0,CAR +2023-10-05 10:33:00,171.68,171.84,171.68,171.84,944.0,CAR +2023-10-05 10:31:00,171.75,171.76,171.67,171.67,440.0,CAR +2023-10-05 10:30:00,171.5,171.605,171.37,171.605,4152.0,CAR +2023-10-05 10:28:00,171.7,171.7,171.57,171.57,1105.0,CAR +2023-10-05 10:27:00,171.78,171.79,171.77,171.77,1398.0,CAR +2023-10-05 10:25:00,171.48,171.48,171.48,171.48,144.0,CAR +2023-10-05 10:23:00,171.52,171.62,171.42,171.44,4045.0,CAR +2023-10-05 10:22:00,171.5,171.59,171.49,171.49,1116.0,CAR +2023-10-05 10:21:00,171.43,171.68,171.43,171.68,1367.0,CAR +2023-10-05 10:20:00,171.37,171.37,171.28,171.335,857.0,CAR +2023-10-05 10:19:00,171.58,171.61,171.37,171.4,2246.0,CAR +2023-10-05 10:17:00,171.195,171.195,171.195,171.195,564.0,CAR +2023-10-05 10:15:00,170.97,170.97,170.81,170.95,1897.0,CAR +2023-10-05 10:14:00,171.07,171.25,171.07,171.25,1446.0,CAR +2023-10-05 10:13:00,170.83,170.83,170.65,170.81,3628.0,CAR +2023-10-05 10:12:00,170.98,171.02,170.98,171.02,484.0,CAR +2023-10-05 10:11:00,170.72,170.96,170.72,170.96,946.0,CAR +2023-10-05 10:09:00,170.81,170.85,170.81,170.82,1168.0,CAR +2023-10-05 10:08:00,170.52,170.65,170.52,170.65,299.0,CAR +2023-10-05 10:06:00,170.55,170.55,170.55,170.55,267.0,CAR +2023-10-05 10:05:00,170.32,170.36,170.19,170.19,1765.0,CAR +2023-10-05 10:04:00,170.13,170.185,170.02,170.085,1092.0,CAR +2023-10-05 10:03:00,169.775,170.02,169.775,170.02,2395.0,CAR +2023-10-05 10:02:00,169.775,169.775,169.775,169.775,1000.0,CAR +2023-10-05 10:01:00,169.77,169.77,169.76,169.76,1297.0,CAR +2023-10-05 10:00:00,169.73,170.02,169.72,170.02,2537.0,CAR +2023-10-05 09:59:00,169.73,169.73,169.73,169.73,1237.0,CAR +2023-10-05 09:58:00,169.9,170.34,169.885,169.885,2245.0,CAR +2023-10-05 09:57:00,169.91,169.92,169.72,169.905,742.0,CAR +2023-10-05 09:56:00,169.94,169.94,169.94,169.94,104.0,CAR +2023-10-05 09:55:00,169.7,169.7,169.7,169.7,626.0,CAR +2023-10-05 09:54:00,169.13,169.59,169.13,169.558,1660.0,CAR +2023-10-05 09:53:00,169.23,169.23,169.23,169.23,894.0,CAR +2023-10-05 09:52:00,168.985,169.175,168.79,169.175,5048.0,CAR +2023-10-05 09:51:00,169.425,169.425,168.865,168.865,9184.0,CAR +2023-10-05 09:47:00,169.72,169.72,169.62,169.62,514.0,CAR +2023-10-05 09:46:00,169.615,169.615,169.26,169.26,303.0,CAR +2023-10-05 09:40:00,169.73,170.04,169.73,170.04,880.0,CAR +2023-10-05 09:39:00,170.09,170.55,169.84,169.84,1742.0,CAR +2023-10-05 09:38:00,171.105,171.105,170.13,170.79,5707.0,CAR +2023-10-05 09:37:00,170.83,170.83,170.59,170.59,239.0,CAR +2023-10-05 09:36:00,170.825,170.83,170.825,170.83,413.0,CAR +2023-10-05 09:34:00,170.8,170.81,170.8,170.81,462.0,CAR +2023-10-05 09:33:00,170.03,170.54,170.03,170.54,743.0,CAR +2023-10-05 09:32:00,169.69,169.69,169.69,169.69,100.0,CAR +2023-10-05 09:30:00,169.0,169.0,169.0,169.0,1738.0,CAR +2023-10-04 19:49:00,170.5,170.6,170.0,170.6,102.0,CAR +2023-10-04 19:48:00,169.85,169.85,169.85,169.85,3.0,CAR +2023-10-04 19:43:00,170.0,170.0,170.0,170.0,2.0,CAR +2023-10-04 19:17:00,170.0,170.0,170.0,170.0,1.0,CAR +2023-10-04 18:40:00,168.7,168.7,168.7,168.7,2.0,CAR +2023-10-04 18:09:00,170.05,170.05,170.05,170.05,150.0,CAR +2023-10-04 17:20:00,169.69,170.0,169.69,170.0,15.0,CAR +2023-10-04 16:42:00,169.68,169.69,169.68,169.69,2.0,CAR +2023-10-04 16:06:00,169.69,169.69,169.69,169.69,19090.0,CAR +2023-10-04 16:05:00,169.5,169.5,169.5,169.5,10.0,CAR +2023-10-04 16:04:00,169.69,169.69,169.69,169.69,10.0,CAR +2023-10-04 16:01:00,169.69,169.69,169.69,169.69,90.0,CAR +2023-10-04 16:00:00,169.7,169.7,169.69,169.69,167575.0,CAR +2023-10-04 15:59:00,169.76,169.825,169.465,169.7,13529.0,CAR +2023-10-04 15:58:00,169.74,169.895,169.66,169.66,14346.0,CAR +2023-10-04 15:57:00,169.455,169.74,169.45,169.74,7829.0,CAR +2023-10-04 15:56:00,169.87,169.87,169.44,169.47,5975.0,CAR +2023-10-04 15:55:00,169.78,169.935,169.69,169.88,5303.0,CAR +2023-10-04 15:54:00,169.755,169.755,169.615,169.718,9061.0,CAR +2023-10-04 15:53:00,169.76,169.795,169.66,169.755,5544.0,CAR +2023-10-04 15:52:00,169.79,169.82,169.68,169.82,1735.0,CAR +2023-10-04 15:51:00,169.775,169.8,169.775,169.79,2825.0,CAR +2023-10-04 15:50:00,169.63,169.775,169.49,169.68,7244.0,CAR +2023-10-04 15:49:00,169.505,169.73,169.415,169.63,5964.0,CAR +2023-10-04 15:48:00,169.5,169.59,169.5,169.505,1502.0,CAR +2023-10-04 15:47:00,169.395,169.6,169.39,169.545,1368.0,CAR +2023-10-04 15:46:00,169.22,169.35,169.22,169.305,1117.0,CAR +2023-10-04 15:45:00,169.12,169.22,168.967,169.21,4798.0,CAR +2023-10-04 15:44:00,169.33,169.33,169.121,169.121,1121.0,CAR +2023-10-04 15:43:00,169.37,169.37,169.345,169.345,299.0,CAR +2023-10-04 15:42:00,169.485,169.485,169.41,169.455,1357.0,CAR +2023-10-04 15:41:00,169.64,169.65,169.635,169.635,1323.0,CAR +2023-10-04 15:40:00,169.785,169.785,169.571,169.61,1949.0,CAR +2023-10-04 15:39:00,169.97,169.97,169.77,169.77,4049.0,CAR +2023-10-04 15:38:00,169.8,169.99,169.8,169.98,2294.0,CAR +2023-10-04 15:36:00,169.71,169.92,169.71,169.91,3433.0,CAR +2023-10-04 15:35:00,169.77,169.77,169.64,169.64,1946.0,CAR +2023-10-04 15:33:00,169.87,169.96,169.76,169.76,2655.0,CAR +2023-10-04 15:32:00,170.06,170.08,169.75,170.08,1496.0,CAR +2023-10-04 15:31:00,169.82,169.86,169.82,169.855,1190.0,CAR +2023-10-04 15:30:00,169.6,169.84,169.6,169.84,2956.0,CAR +2023-10-04 15:29:00,169.52,169.52,169.52,169.52,835.0,CAR +2023-10-04 15:28:00,169.53,169.535,169.53,169.535,571.0,CAR +2023-10-04 15:27:00,169.5,169.5,169.49,169.5,1975.0,CAR +2023-10-04 15:26:00,169.73,169.75,169.5,169.635,1345.0,CAR +2023-10-04 15:25:00,169.73,169.73,169.73,169.73,455.0,CAR +2023-10-04 15:24:00,169.65,169.78,169.65,169.78,639.0,CAR +2023-10-04 15:22:00,169.46,169.58,169.46,169.58,1476.0,CAR +2023-10-04 15:21:00,169.59,169.59,169.51,169.51,608.0,CAR +2023-10-04 15:19:00,169.68,169.68,169.56,169.56,1836.0,CAR +2023-10-04 15:18:00,169.785,169.785,169.785,169.785,117.0,CAR +2023-10-04 15:17:00,169.52,169.75,169.52,169.75,2280.0,CAR +2023-10-04 15:16:00,169.38,169.47,169.38,169.47,1213.0,CAR +2023-10-04 15:15:00,169.445,169.52,169.33,169.335,4314.0,CAR +2023-10-04 15:14:00,169.47,169.47,169.44,169.44,522.0,CAR +2023-10-04 15:13:00,169.425,169.425,169.425,169.425,223.0,CAR +2023-10-04 15:11:00,169.23,169.38,169.215,169.38,1163.0,CAR +2023-10-04 15:10:00,169.08,169.08,169.08,169.08,443.0,CAR +2023-10-04 15:09:00,169.18,169.18,169.18,169.18,708.0,CAR +2023-10-04 15:08:00,169.07,169.07,169.07,169.07,694.0,CAR +2023-10-04 15:06:00,169.08,169.08,169.08,169.08,562.0,CAR +2023-10-04 15:05:00,169.39,169.43,169.22,169.26,3658.0,CAR +2023-10-04 15:04:00,169.59,169.59,169.43,169.455,1025.0,CAR +2023-10-04 15:03:00,169.73,169.73,169.73,169.73,229.0,CAR +2023-10-04 15:01:00,169.565,169.565,169.565,169.565,562.0,CAR +2023-10-04 14:58:00,169.39,169.42,169.39,169.42,1273.0,CAR +2023-10-04 14:57:00,169.32,169.32,169.31,169.31,477.0,CAR +2023-10-04 14:56:00,169.32,169.32,169.32,169.32,612.0,CAR +2023-10-04 14:55:00,169.33,169.33,169.305,169.305,565.0,CAR +2023-10-04 14:54:00,168.98,169.205,168.98,169.205,2237.0,CAR +2023-10-04 14:53:00,169.04,169.065,168.99,168.99,2030.0,CAR +2023-10-04 14:52:00,169.05,169.1,168.955,168.97,3087.0,CAR +2023-10-04 14:51:00,169.12,169.12,169.12,169.12,437.0,CAR +2023-10-04 14:49:00,169.1,169.18,169.01,169.07,2298.0,CAR +2023-10-04 14:48:00,169.18,169.18,169.18,169.18,264.0,CAR +2023-10-04 14:46:00,169.16,169.22,169.08,169.22,2193.0,CAR +2023-10-04 14:42:00,168.98,168.98,168.98,168.98,362.0,CAR +2023-10-04 14:41:00,168.97,169.065,168.97,169.06,1328.0,CAR +2023-10-04 14:40:00,168.99,168.99,168.99,168.99,147.0,CAR +2023-10-04 14:36:00,168.99,168.99,168.99,168.99,280.0,CAR +2023-10-04 14:35:00,169.22,169.22,169.0,169.0,1749.0,CAR +2023-10-04 14:34:00,169.475,169.475,169.235,169.305,3373.0,CAR +2023-10-04 14:33:00,169.475,169.48,169.475,169.475,794.0,CAR +2023-10-04 14:31:00,169.46,169.46,169.46,169.46,468.0,CAR +2023-10-04 14:29:00,169.3,169.33,169.3,169.33,765.0,CAR +2023-10-04 14:28:00,169.185,169.185,169.185,169.185,150.0,CAR +2023-10-04 14:26:00,169.22,169.22,169.22,169.22,129.0,CAR +2023-10-04 14:25:00,169.14,169.2,169.14,169.145,888.0,CAR +2023-10-04 14:24:00,169.465,169.465,169.07,169.14,5218.0,CAR +2023-10-04 14:21:00,169.465,169.465,169.465,169.465,282.0,CAR +2023-10-04 14:20:00,169.555,169.555,169.47,169.47,1393.0,CAR +2023-10-04 14:19:00,169.43,169.52,169.42,169.488,1913.0,CAR +2023-10-04 14:18:00,169.17,169.44,169.17,169.44,1042.0,CAR +2023-10-04 14:17:00,169.14,169.31,168.96,169.1,4027.0,CAR +2023-10-04 14:16:00,169.25,169.305,169.25,169.3,1176.0,CAR +2023-10-04 14:15:00,169.1,169.1,169.1,169.1,843.0,CAR +2023-10-04 14:14:00,168.89,168.89,168.89,168.89,157.0,CAR +2023-10-04 14:13:00,168.715,168.89,168.715,168.89,1652.0,CAR +2023-10-04 14:12:00,168.845,169.01,168.845,168.868,1496.0,CAR +2023-10-04 14:11:00,168.99,169.04,168.78,168.94,3246.0,CAR +2023-10-04 14:08:00,169.165,169.165,169.165,169.165,509.0,CAR +2023-10-04 14:07:00,169.145,169.145,169.145,169.145,162.0,CAR +2023-10-04 14:06:00,169.185,169.185,169.185,169.185,100.0,CAR +2023-10-04 14:05:00,169.205,169.205,169.04,169.148,1924.0,CAR +2023-10-04 14:04:00,169.33,169.33,169.17,169.3,1243.0,CAR +2023-10-04 14:03:00,169.13,169.13,169.13,169.13,100.0,CAR +2023-10-04 14:02:00,169.13,169.13,169.13,169.13,320.0,CAR +2023-10-04 14:01:00,168.865,169.09,168.77,169.09,2904.0,CAR +2023-10-04 13:59:00,168.875,168.875,168.875,168.875,103.0,CAR +2023-10-04 13:58:00,168.84,168.955,168.84,168.955,710.0,CAR +2023-10-04 13:56:00,169.09,169.09,168.935,168.935,1410.0,CAR +2023-10-04 13:55:00,169.28,169.35,169.06,169.16,3904.0,CAR +2023-10-04 13:53:00,169.275,169.275,169.275,169.275,301.0,CAR +2023-10-04 13:52:00,169.4,169.41,169.2,169.275,1600.0,CAR +2023-10-04 13:51:00,169.4,169.4,169.4,169.4,164.0,CAR +2023-10-04 13:50:00,169.35,169.35,169.16,169.265,1485.0,CAR +2023-10-04 13:49:00,169.25,169.25,169.25,169.25,217.0,CAR +2023-10-04 13:48:00,169.21,169.27,169.21,169.27,792.0,CAR +2023-10-04 13:47:00,169.115,169.115,169.115,169.115,165.0,CAR +2023-10-04 13:44:00,169.145,169.145,169.145,169.145,463.0,CAR +2023-10-04 13:43:00,169.125,169.125,169.125,169.125,355.0,CAR +2023-10-04 13:42:00,169.13,169.13,169.125,169.125,204.0,CAR +2023-10-04 13:41:00,169.095,169.095,169.095,169.095,349.0,CAR +2023-10-04 13:40:00,169.24,169.24,168.98,168.98,1823.0,CAR +2023-10-04 13:39:00,169.2,169.4,169.2,169.3,3647.0,CAR +2023-10-04 13:38:00,169.18,169.18,169.12,169.12,920.0,CAR +2023-10-04 13:37:00,169.22,169.32,169.195,169.195,963.0,CAR +2023-10-04 13:36:00,169.25,169.25,169.25,169.25,237.0,CAR +2023-10-04 13:35:00,169.18,169.22,169.12,169.21,946.0,CAR +2023-10-04 13:33:00,169.205,169.205,169.205,169.205,108.0,CAR +2023-10-04 13:31:00,169.05,169.2,169.05,169.2,1586.0,CAR +2023-10-04 13:30:00,168.87,168.97,168.86,168.97,1854.0,CAR +2023-10-04 13:28:00,168.86,168.86,168.86,168.86,257.0,CAR +2023-10-04 13:27:00,168.87,168.87,168.87,168.87,219.0,CAR +2023-10-04 13:25:00,168.9,168.945,168.87,168.87,1611.0,CAR +2023-10-04 13:24:00,169.015,169.015,168.97,168.97,918.0,CAR +2023-10-04 13:22:00,169.435,169.435,169.19,169.19,4173.0,CAR +2023-10-04 13:21:00,169.49,169.55,169.49,169.55,557.0,CAR +2023-10-04 13:19:00,169.35,169.35,169.35,169.35,116.0,CAR +2023-10-04 13:17:00,169.35,169.35,169.35,169.35,336.0,CAR +2023-10-04 13:16:00,169.35,169.35,169.35,169.35,270.0,CAR +2023-10-04 13:14:00,169.36,169.36,169.36,169.36,257.0,CAR +2023-10-04 13:13:00,169.365,169.365,169.365,169.365,225.0,CAR +2023-10-04 13:10:00,169.31,169.31,169.31,169.31,230.0,CAR +2023-10-04 13:09:00,169.37,169.37,169.37,169.37,182.0,CAR +2023-10-04 13:08:00,169.265,169.265,169.265,169.265,554.0,CAR +2023-10-04 13:07:00,169.34,169.42,169.34,169.42,393.0,CAR +2023-10-04 13:06:00,169.27,169.27,169.26,169.26,891.0,CAR +2023-10-04 13:05:00,169.11,169.23,169.11,169.23,862.0,CAR +2023-10-04 13:04:00,169.11,169.11,169.11,169.11,216.0,CAR +2023-10-04 13:03:00,169.12,169.12,169.0,169.11,1323.0,CAR +2023-10-04 13:02:00,169.03,169.14,169.03,169.108,969.0,CAR +2023-10-04 13:01:00,169.15,169.15,169.15,169.15,220.0,CAR +2023-10-04 12:59:00,169.15,169.15,169.13,169.13,236.0,CAR +2023-10-04 12:58:00,169.17,169.26,169.15,169.26,1108.0,CAR +2023-10-04 12:57:00,169.045,169.06,169.045,169.05,1121.0,CAR +2023-10-04 12:56:00,169.485,169.485,169.208,169.208,1984.0,CAR +2023-10-04 12:55:00,169.485,169.485,169.485,169.485,325.0,CAR +2023-10-04 12:54:00,169.525,169.525,169.52,169.52,254.0,CAR +2023-10-04 12:53:00,169.59,169.67,169.39,169.67,1523.0,CAR +2023-10-04 12:51:00,169.67,169.74,169.67,169.67,1339.0,CAR +2023-10-04 12:50:00,169.74,169.82,169.66,169.773,1878.0,CAR +2023-10-04 12:49:00,169.82,169.82,169.74,169.74,447.0,CAR +2023-10-04 12:47:00,169.895,169.895,169.77,169.82,1232.0,CAR +2023-10-04 12:46:00,169.99,170.005,169.99,170.005,714.0,CAR +2023-10-04 12:45:00,169.88,169.88,169.88,169.88,471.0,CAR +2023-10-04 12:44:00,169.98,170.03,169.74,169.99,4074.0,CAR +2023-10-04 12:42:00,170.23,170.23,170.23,170.23,505.0,CAR +2023-10-04 12:41:00,170.02,170.258,170.02,170.258,1061.0,CAR +2023-10-04 12:40:00,169.86,169.98,169.86,169.98,2645.0,CAR +2023-10-04 12:39:00,169.86,169.86,169.86,169.86,401.0,CAR +2023-10-04 12:38:00,170.2,170.255,169.79,169.79,5051.0,CAR +2023-10-04 12:37:00,169.98,170.24,169.98,170.24,2565.0,CAR +2023-10-04 12:36:00,169.885,169.91,169.87,169.875,3228.0,CAR +2023-10-04 12:34:00,169.89,169.89,169.89,169.89,120.0,CAR +2023-10-04 12:33:00,169.885,169.885,169.77,169.84,2160.0,CAR +2023-10-04 12:32:00,169.88,170.03,169.87,169.87,2257.0,CAR +2023-10-04 12:30:00,169.705,169.705,169.705,169.705,302.0,CAR +2023-10-04 12:29:00,169.74,169.75,169.69,169.69,3406.0,CAR +2023-10-04 12:28:00,169.615,169.618,169.615,169.618,309.0,CAR +2023-10-04 12:27:00,169.615,169.615,169.615,169.615,240.0,CAR +2023-10-04 12:26:00,169.615,169.615,169.54,169.615,1088.0,CAR +2023-10-04 12:25:00,169.59,169.62,169.42,169.62,1024.0,CAR +2023-10-04 12:24:00,169.405,169.54,169.4,169.54,463.0,CAR +2023-10-04 12:23:00,169.4,169.4,169.4,169.4,117.0,CAR +2023-10-04 12:22:00,169.53,169.53,169.53,169.53,277.0,CAR +2023-10-04 12:20:00,169.6,169.6,169.325,169.325,501.0,CAR +2023-10-04 12:19:00,169.555,169.555,169.555,169.555,247.0,CAR +2023-10-04 12:17:00,169.27,169.27,169.27,169.27,262.0,CAR +2023-10-04 12:16:00,168.885,169.13,168.885,169.02,1191.0,CAR +2023-10-04 12:14:00,168.74,168.74,168.74,168.74,113.0,CAR +2023-10-04 12:13:00,168.75,168.75,168.75,168.75,212.0,CAR +2023-10-04 12:12:00,168.755,168.755,168.755,168.755,452.0,CAR +2023-10-04 12:11:00,168.78,168.79,168.705,168.79,698.0,CAR +2023-10-04 12:10:00,168.57,168.73,168.57,168.73,2139.0,CAR +2023-10-04 12:09:00,168.43,168.43,168.43,168.43,579.0,CAR +2023-10-04 12:08:00,168.43,168.43,168.43,168.43,129.0,CAR +2023-10-04 12:07:00,168.44,168.46,168.3,168.46,2808.0,CAR +2023-10-04 12:05:00,168.485,168.485,168.485,168.485,255.0,CAR +2023-10-04 12:04:00,168.3,168.485,168.3,168.485,1062.0,CAR +2023-10-04 12:00:00,168.36,168.505,168.31,168.495,833.0,CAR +2023-10-04 11:58:00,168.28,168.55,168.28,168.55,1699.0,CAR +2023-10-04 11:57:00,168.165,168.165,168.155,168.155,309.0,CAR +2023-10-04 11:56:00,168.235,168.235,168.2,168.2,265.0,CAR +2023-10-04 11:55:00,168.277,168.278,168.277,168.278,199.0,CAR +2023-10-04 11:54:00,168.15,168.25,168.15,168.25,890.0,CAR +2023-10-04 11:52:00,167.92,167.92,167.92,167.92,366.0,CAR +2023-10-04 11:51:00,167.8,167.8,167.7,167.7,962.0,CAR +2023-10-04 11:50:00,167.535,167.535,167.525,167.525,401.0,CAR +2023-10-04 11:49:00,167.54,167.54,167.54,167.54,295.0,CAR +2023-10-04 11:47:00,167.05,167.58,167.05,167.58,2524.0,CAR +2023-10-04 11:45:00,167.05,167.05,166.92,166.98,1260.0,CAR +2023-10-04 11:44:00,167.44,167.46,167.43,167.46,577.0,CAR +2023-10-04 11:41:00,168.08,168.08,167.71,167.76,2081.0,CAR +2023-10-04 11:40:00,168.2,168.2,168.2,168.2,799.0,CAR +2023-10-04 11:39:00,168.435,168.435,168.435,168.435,111.0,CAR +2023-10-04 11:38:00,168.57,168.57,168.57,168.57,764.0,CAR +2023-10-04 11:37:00,168.29,168.29,168.29,168.29,215.0,CAR +2023-10-04 11:36:00,168.42,168.42,168.27,168.37,1631.0,CAR +2023-10-04 11:35:00,168.37,168.415,168.35,168.405,1821.0,CAR +2023-10-04 11:34:00,168.575,168.575,168.575,168.575,972.0,CAR +2023-10-04 11:32:00,168.58,168.585,168.58,168.585,11540.0,CAR +2023-10-04 11:31:00,168.775,168.775,168.5,168.665,1561.0,CAR +2023-10-04 11:30:00,168.795,168.795,168.78,168.78,503.0,CAR +2023-10-04 11:29:00,168.815,168.815,168.815,168.815,226.0,CAR +2023-10-04 11:27:00,168.84,168.84,168.58,168.58,1963.0,CAR +2023-10-04 11:26:00,168.68,168.68,168.68,168.68,122.0,CAR +2023-10-04 11:25:00,168.31,168.59,168.31,168.59,985.0,CAR +2023-10-04 11:24:00,168.31,168.31,168.29,168.29,842.0,CAR +2023-10-04 11:23:00,168.17,168.23,168.15,168.23,1685.0,CAR +2023-10-04 11:22:00,168.46,168.46,168.17,168.305,3422.0,CAR +2023-10-04 11:21:00,168.25,168.56,168.19,168.56,1048.0,CAR +2023-10-04 11:20:00,168.29,168.34,168.185,168.34,3811.0,CAR +2023-10-04 11:19:00,168.14,168.19,168.0,168.17,6757.0,CAR +2023-10-04 11:18:00,168.29,168.375,168.21,168.21,8929.0,CAR +2023-10-04 11:17:00,168.3,168.38,168.27,168.27,2628.0,CAR +2023-10-04 11:15:00,168.755,168.76,168.26,168.26,3464.0,CAR +2023-10-04 11:13:00,168.77,168.77,168.77,168.77,205.0,CAR +2023-10-04 11:12:00,168.66,168.899,168.66,168.802,718.0,CAR +2023-10-04 11:11:00,168.8,168.91,168.8,168.91,339.0,CAR +2023-10-04 11:10:00,168.367,168.78,168.33,168.7,2371.0,CAR +2023-10-04 11:07:00,168.44,168.6,168.44,168.52,1354.0,CAR +2023-10-04 11:06:00,168.21,168.21,168.21,168.21,454.0,CAR +2023-10-04 11:05:00,168.23,168.23,168.22,168.23,1033.0,CAR +2023-10-04 11:03:00,168.29,168.3,168.27,168.3,748.0,CAR +2023-10-04 11:02:00,168.785,168.785,168.59,168.73,2913.0,CAR +2023-10-04 11:00:00,168.72,168.875,168.69,168.69,1899.0,CAR +2023-10-04 10:59:00,168.875,168.88,168.875,168.88,349.0,CAR +2023-10-04 10:58:00,169.03,169.03,168.865,168.865,301.0,CAR +2023-10-04 10:57:00,168.91,168.91,168.865,168.865,1399.0,CAR +2023-10-04 10:56:00,168.48,168.74,168.43,168.58,2100.0,CAR +2023-10-04 10:54:00,168.2,168.2,168.2,168.2,755.0,CAR +2023-10-04 10:53:00,168.19,168.303,168.14,168.16,3423.0,CAR +2023-10-04 10:51:00,168.35,168.565,168.19,168.565,1745.0,CAR +2023-10-04 10:50:00,167.94,168.1,167.92,168.1,2221.0,CAR +2023-10-04 10:49:00,167.815,167.815,167.815,167.815,363.0,CAR +2023-10-04 10:48:00,167.81,167.82,167.67,167.82,3272.0,CAR +2023-10-04 10:47:00,167.865,167.875,167.81,167.81,996.0,CAR +2023-10-04 10:46:00,168.28,168.3,167.85,167.87,5582.0,CAR +2023-10-04 10:45:00,168.13,168.34,168.13,168.34,2380.0,CAR +2023-10-04 10:44:00,168.13,168.13,168.13,168.13,155.0,CAR +2023-10-04 10:43:00,168.125,168.125,168.092,168.093,557.0,CAR +2023-10-04 10:42:00,168.145,168.145,168.125,168.125,401.0,CAR +2023-10-04 10:41:00,167.82,168.16,167.82,168.15,2271.0,CAR +2023-10-04 10:39:00,167.84,167.84,167.84,167.84,258.0,CAR +2023-10-04 10:38:00,167.85,167.85,167.76,167.76,890.0,CAR +2023-10-04 10:36:00,167.735,167.94,167.65,167.85,4213.0,CAR +2023-10-04 10:35:00,167.2,167.83,167.16,167.83,6578.0,CAR +2023-10-04 10:34:00,167.3,167.305,167.2,167.2,1338.0,CAR +2023-10-04 10:33:00,167.2,167.28,167.2,167.2,631.0,CAR +2023-10-04 10:32:00,167.231,167.49,167.15,167.49,2692.0,CAR +2023-10-04 10:31:00,167.365,167.365,167.365,167.365,155.0,CAR +2023-10-04 10:30:00,167.37,167.42,167.07,167.42,2213.0,CAR +2023-10-04 10:29:00,167.39,167.495,167.38,167.495,1080.0,CAR +2023-10-04 10:28:00,167.5,167.5,167.37,167.495,1022.0,CAR +2023-10-04 10:27:00,167.46,167.5,167.44,167.5,1758.0,CAR +2023-10-04 10:25:00,167.565,167.78,167.565,167.74,1207.0,CAR +2023-10-04 10:24:00,167.555,167.555,167.555,167.555,203.0,CAR +2023-10-04 10:23:00,167.5,167.545,167.46,167.5,1340.0,CAR +2023-10-04 10:22:00,167.5,167.5,167.5,167.5,162.0,CAR +2023-10-04 10:21:00,167.42,167.5,167.29,167.5,1786.0,CAR +2023-10-04 10:19:00,167.505,167.505,167.505,167.505,152.0,CAR +2023-10-04 10:17:00,167.505,167.57,167.505,167.53,518.0,CAR +2023-10-04 10:16:00,167.43,167.52,167.3,167.52,2963.0,CAR +2023-10-04 10:15:00,167.59,167.7,167.44,167.49,2456.0,CAR +2023-10-04 10:14:00,167.65,167.9,167.65,167.82,945.0,CAR +2023-10-04 10:11:00,167.457,167.625,167.457,167.625,347.0,CAR +2023-10-04 10:10:00,167.66,167.66,167.63,167.63,515.0,CAR +2023-10-04 10:09:00,167.66,167.66,167.66,167.66,440.0,CAR +2023-10-04 10:08:00,167.487,167.635,167.43,167.625,2379.0,CAR +2023-10-04 10:07:00,167.57,167.57,167.5,167.5,1439.0,CAR +2023-10-04 10:06:00,167.801,167.94,167.801,167.94,661.0,CAR +2023-10-04 10:04:00,167.73,167.73,167.73,167.73,102.0,CAR +2023-10-04 10:02:00,167.75,167.935,167.615,167.935,1205.0,CAR +2023-10-04 10:01:00,168.07,168.11,168.06,168.09,1443.0,CAR +2023-10-04 10:00:00,167.96,168.8,167.96,168.8,1639.0,CAR +2023-10-04 09:59:00,167.74,167.96,167.661,167.96,2006.0,CAR +2023-10-04 09:58:00,167.99,167.99,167.99,167.99,278.0,CAR +2023-10-04 09:57:00,168.34,168.4,167.92,167.97,2036.0,CAR +2023-10-04 09:56:00,168.74,168.82,168.74,168.82,880.0,CAR +2023-10-04 09:55:00,168.575,168.575,168.575,168.575,545.0,CAR +2023-10-04 09:54:00,168.575,168.575,168.575,168.575,427.0,CAR +2023-10-04 09:53:00,168.34,168.58,168.34,168.58,304.0,CAR +2023-10-04 09:52:00,168.67,168.795,168.67,168.725,473.0,CAR +2023-10-04 09:51:00,168.36,168.415,168.36,168.415,946.0,CAR +2023-10-04 09:50:00,168.735,169.13,168.735,168.74,646.0,CAR +2023-10-04 09:49:00,169.955,170.54,168.67,169.35,6397.0,CAR +2023-10-04 09:48:00,169.515,169.86,169.515,169.74,6251.0,CAR +2023-10-04 09:47:00,170.465,170.465,169.515,169.515,13057.0,CAR +2023-10-04 09:46:00,170.475,170.675,170.475,170.475,605.0,CAR +2023-10-04 09:45:00,170.52,170.57,170.475,170.475,1179.0,CAR +2023-10-04 09:44:00,170.495,170.495,170.495,170.495,208.0,CAR +2023-10-04 09:43:00,170.135,170.52,170.135,170.42,922.0,CAR +2023-10-04 09:42:00,170.01,170.227,170.005,170.227,565.0,CAR +2023-10-04 09:40:00,170.22,170.22,169.92,169.92,1940.0,CAR +2023-10-04 09:39:00,170.285,170.285,170.285,170.285,110.0,CAR +2023-10-04 09:37:00,170.28,170.28,170.28,170.28,106.0,CAR +2023-10-04 09:35:00,170.23,170.23,170.23,170.23,214.0,CAR +2023-10-04 09:34:00,169.908,169.909,169.908,169.909,207.0,CAR +2023-10-04 09:33:00,170.89,170.89,170.89,170.89,119.0,CAR +2023-10-04 09:32:00,169.967,169.967,169.967,169.967,191.0,CAR +2023-10-04 09:31:00,169.787,169.787,169.787,169.787,103.0,CAR +2023-10-04 09:30:00,169.46,170.09,169.46,170.075,8242.0,CAR +2023-10-04 09:25:00,171.0,172.99,171.0,172.99,8.0,CAR +2023-10-04 08:28:00,168.87,168.87,168.87,168.87,1.0,CAR +2023-10-04 08:25:00,172.99,172.99,172.99,172.99,10.0,CAR +2023-10-03 17:00:00,173.87,173.87,173.87,173.87,1.0,CAR +2023-10-03 16:45:00,168.87,168.87,168.87,168.87,405.0,CAR +2023-10-03 16:44:00,167.51,167.51,167.5,167.5,4.0,CAR +2023-10-03 16:17:00,167.5,167.5,167.5,167.5,1.0,CAR +2023-10-03 16:15:00,168.87,168.87,168.87,168.87,1.0,CAR +2023-10-03 16:09:00,168.88,168.88,168.88,168.88,4.0,CAR +2023-10-03 16:02:00,167.321,167.322,167.321,167.322,1.0,CAR +2023-10-03 16:00:00,168.94,168.94,168.87,168.87,373256.0,CAR +2023-10-03 15:59:00,169.08,169.08,168.79,168.9,16551.0,CAR +2023-10-03 15:58:00,168.75,169.09,168.71,169.09,23384.0,CAR +2023-10-03 15:57:00,168.47,168.75,168.47,168.705,7526.0,CAR +2023-10-03 15:56:00,168.47,168.57,168.445,168.51,4403.0,CAR +2023-10-03 15:55:00,168.81,168.89,168.48,168.48,8350.0,CAR +2023-10-03 15:54:00,168.725,168.99,168.725,168.99,6991.0,CAR +2023-10-03 15:53:00,168.735,168.81,168.67,168.78,2393.0,CAR +2023-10-03 15:52:00,168.87,168.92,168.745,168.745,2515.0,CAR +2023-10-03 15:51:00,168.755,168.9,168.74,168.9,1511.0,CAR +2023-10-03 15:50:00,168.28,168.78,168.26,168.73,4738.0,CAR +2023-10-03 15:49:00,168.49,168.58,168.41,168.525,3376.0,CAR +2023-10-03 15:48:00,168.3,168.46,168.3,168.46,941.0,CAR +2023-10-03 15:47:00,168.23,168.28,168.131,168.28,2110.0,CAR +2023-10-03 15:46:00,168.405,168.435,168.305,168.305,1607.0,CAR +2023-10-03 15:45:00,168.37,168.54,168.334,168.415,1984.0,CAR +2023-10-03 15:44:00,168.454,168.455,168.385,168.385,769.0,CAR +2023-10-03 15:43:00,168.31,168.315,168.166,168.3,1705.0,CAR +2023-10-03 15:42:00,168.26,168.39,168.19,168.245,919.0,CAR +2023-10-03 15:41:00,168.35,168.35,168.27,168.27,598.0,CAR +2023-10-03 15:40:00,168.26,168.26,168.25,168.25,891.0,CAR +2023-10-03 15:39:00,168.135,168.135,168.135,168.135,231.0,CAR +2023-10-03 15:38:00,168.065,168.18,168.06,168.18,1138.0,CAR +2023-10-03 15:37:00,168.185,168.19,168.05,168.05,1304.0,CAR +2023-10-03 15:36:00,168.36,168.385,168.04,168.04,1105.0,CAR +2023-10-03 15:35:00,167.84,168.28,167.84,168.28,2930.0,CAR +2023-10-03 15:34:00,167.785,167.94,167.63,167.845,1977.0,CAR +2023-10-03 15:33:00,167.86,167.865,167.8,167.8,648.0,CAR +2023-10-03 15:32:00,168.05,168.05,167.81,167.88,1205.0,CAR +2023-10-03 15:31:00,167.95,168.02,167.806,168.0,2963.0,CAR +2023-10-03 15:30:00,168.214,168.214,167.94,168.005,10243.0,CAR +2023-10-03 15:28:00,168.07,168.1,168.07,168.07,360.0,CAR +2023-10-03 15:27:00,167.949,168.17,167.949,168.17,2586.0,CAR +2023-10-03 15:26:00,167.8,167.99,167.8,167.85,1609.0,CAR +2023-10-03 15:25:00,167.88,167.88,167.78,167.81,2175.0,CAR +2023-10-03 15:24:00,168.075,168.08,168.075,168.08,611.0,CAR +2023-10-03 15:23:00,168.135,168.135,168.0,168.0,792.0,CAR +2023-10-03 15:22:00,168.12,168.12,168.12,168.12,226.0,CAR +2023-10-03 15:21:00,168.25,168.25,168.25,168.25,586.0,CAR +2023-10-03 15:20:00,168.5,168.5,168.39,168.39,754.0,CAR +2023-10-03 15:19:00,168.76,168.76,168.52,168.67,1100.0,CAR +2023-10-03 15:18:00,168.85,168.85,168.85,168.85,237.0,CAR +2023-10-03 15:17:00,168.94,168.98,168.87,168.88,662.0,CAR +2023-10-03 15:16:00,168.26,168.94,168.22,168.91,14321.0,CAR +2023-10-03 15:15:00,168.26,168.26,168.26,168.26,472.0,CAR +2023-10-03 15:13:00,168.28,168.28,168.27,168.27,328.0,CAR +2023-10-03 15:12:00,168.42,168.58,168.185,168.34,8515.0,CAR +2023-10-03 15:11:00,168.54,168.54,168.4,168.46,1131.0,CAR +2023-10-03 15:10:00,168.75,168.75,168.62,168.63,2047.0,CAR +2023-10-03 15:09:00,168.89,168.965,168.89,168.965,7132.0,CAR +2023-10-03 15:08:00,168.65,168.75,168.65,168.75,2341.0,CAR +2023-10-03 15:07:00,168.83,168.96,168.7,168.7,2345.0,CAR +2023-10-03 15:06:00,169.01,169.01,168.97,168.97,757.0,CAR +2023-10-03 15:05:00,169.2,169.2,169.065,169.065,1948.0,CAR +2023-10-03 15:02:00,169.09,169.09,169.09,169.09,175.0,CAR +2023-10-03 15:01:00,169.365,169.365,168.98,168.98,2272.0,CAR +2023-10-03 15:00:00,169.48,169.48,169.395,169.395,1209.0,CAR +2023-10-03 14:56:00,169.54,169.54,169.54,169.54,126.0,CAR +2023-10-03 14:55:00,169.67,169.67,169.5,169.63,2292.0,CAR +2023-10-03 14:54:00,169.8,169.8,169.8,169.8,205.0,CAR +2023-10-03 14:53:00,169.85,170.02,169.85,169.93,1039.0,CAR +2023-10-03 14:52:00,169.79,169.79,169.79,169.79,361.0,CAR +2023-10-03 14:51:00,169.65,169.82,169.65,169.82,1973.0,CAR +2023-10-03 14:49:00,169.43,169.6,169.43,169.6,1284.0,CAR +2023-10-03 14:48:00,169.335,169.45,169.33,169.44,3162.0,CAR +2023-10-03 14:45:00,169.3,169.3,169.3,169.3,235.0,CAR +2023-10-03 14:44:00,169.34,169.34,169.34,169.34,213.0,CAR +2023-10-03 14:43:00,169.315,169.41,169.295,169.295,362.0,CAR +2023-10-03 14:41:00,169.235,169.235,169.235,169.235,301.0,CAR +2023-10-03 14:40:00,169.34,169.36,169.24,169.24,608.0,CAR +2023-10-03 14:39:00,169.04,169.19,169.04,169.09,1613.0,CAR +2023-10-03 14:38:00,168.83,168.98,168.83,168.98,2655.0,CAR +2023-10-03 14:37:00,168.61,168.81,168.61,168.81,2293.0,CAR +2023-10-03 14:36:00,168.62,168.62,168.492,168.495,1944.0,CAR +2023-10-03 14:34:00,168.5,168.5,168.5,168.5,137.0,CAR +2023-10-03 14:33:00,168.455,168.455,168.455,168.455,268.0,CAR +2023-10-03 14:31:00,168.14,168.43,168.14,168.405,1006.0,CAR +2023-10-03 14:29:00,168.22,168.22,168.07,168.16,724.0,CAR +2023-10-03 14:28:00,168.14,168.19,168.14,168.19,509.0,CAR +2023-10-03 14:27:00,168.27,168.325,168.18,168.285,2087.0,CAR +2023-10-03 14:24:00,168.34,168.34,168.34,168.34,213.0,CAR +2023-10-03 14:23:00,168.31,168.31,168.31,168.31,210.0,CAR +2023-10-03 14:22:00,168.32,168.45,168.295,168.295,1639.0,CAR +2023-10-03 14:21:00,168.175,168.175,168.175,168.175,11514.0,CAR +2023-10-03 14:20:00,168.195,168.195,168.09,168.15,1111.0,CAR +2023-10-03 14:17:00,168.19,168.19,168.19,168.19,176.0,CAR +2023-10-03 14:16:00,167.99,168.28,167.865,168.18,8116.0,CAR +2023-10-03 14:15:00,168.38,168.38,167.85,167.85,4466.0,CAR +2023-10-03 14:13:00,168.425,168.425,168.425,168.425,221.0,CAR +2023-10-03 14:12:00,168.33,168.46,168.33,168.46,746.0,CAR +2023-10-03 14:11:00,168.45,168.45,168.45,168.45,330.0,CAR +2023-10-03 14:10:00,168.525,168.72,168.51,168.51,2317.0,CAR +2023-10-03 14:09:00,168.495,168.54,168.495,168.54,560.0,CAR +2023-10-03 14:08:00,168.52,168.52,168.4,168.45,977.0,CAR +2023-10-03 14:07:00,168.445,168.63,168.445,168.52,1117.0,CAR +2023-10-03 14:06:00,168.59,168.59,168.59,168.59,150.0,CAR +2023-10-03 14:05:00,168.535,168.54,168.41,168.515,2864.0,CAR +2023-10-03 14:04:00,168.67,168.67,168.54,168.54,628.0,CAR +2023-10-03 14:03:00,168.565,168.565,168.565,168.565,401.0,CAR +2023-10-03 14:02:00,168.545,168.545,168.545,168.545,502.0,CAR +2023-10-03 14:01:00,168.68,168.68,168.49,168.55,876.0,CAR +2023-10-03 13:58:00,168.5,168.68,168.5,168.68,250.0,CAR +2023-10-03 13:57:00,168.585,168.585,168.585,168.585,211.0,CAR +2023-10-03 13:56:00,168.675,168.675,168.53,168.61,1466.0,CAR +2023-10-03 13:55:00,168.68,168.68,168.68,168.68,235.0,CAR +2023-10-03 13:53:00,168.36,168.77,168.31,168.77,3251.0,CAR +2023-10-03 13:52:00,168.35,168.35,168.18,168.18,830.0,CAR +2023-10-03 13:51:00,168.19,168.19,168.185,168.185,483.0,CAR +2023-10-03 13:50:00,168.38,168.38,168.155,168.155,894.0,CAR +2023-10-03 13:49:00,168.63,168.63,168.29,168.3,1899.0,CAR +2023-10-03 13:48:00,168.71,168.76,168.71,168.76,441.0,CAR +2023-10-03 13:46:00,169.08,169.08,168.7,168.715,1863.0,CAR +2023-10-03 13:45:00,169.14,169.14,168.88,168.99,2346.0,CAR +2023-10-03 13:44:00,169.2,169.2,169.2,169.2,212.0,CAR +2023-10-03 13:43:00,169.195,169.2,169.15,169.2,753.0,CAR +2023-10-03 13:42:00,169.18,169.18,169.18,169.18,675.0,CAR +2023-10-03 13:40:00,169.442,169.443,169.13,169.13,2740.0,CAR +2023-10-03 13:39:00,169.24,169.43,169.24,169.415,1252.0,CAR +2023-10-03 13:38:00,169.37,169.37,169.14,169.289,1214.0,CAR +2023-10-03 13:37:00,169.32,169.32,169.32,169.32,269.0,CAR +2023-10-03 13:36:00,169.2,169.225,169.11,169.11,2645.0,CAR +2023-10-03 13:35:00,169.33,169.33,169.33,169.33,195.0,CAR +2023-10-03 13:34:00,169.27,169.27,169.21,169.21,938.0,CAR +2023-10-03 13:33:00,169.4,169.51,169.4,169.4,423.0,CAR +2023-10-03 13:32:00,169.5,169.5,169.47,169.47,225.0,CAR +2023-10-03 13:31:00,169.4,169.4,169.4,169.4,541.0,CAR +2023-10-03 13:28:00,169.21,169.385,169.2,169.385,1669.0,CAR +2023-10-03 13:25:00,169.317,169.318,169.317,169.318,210.0,CAR +2023-10-03 13:24:00,169.01,169.41,168.99,169.41,3935.0,CAR +2023-10-03 13:23:00,169.135,169.135,168.895,168.973,1824.0,CAR +2023-10-03 13:20:00,169.15,169.15,169.13,169.135,2024.0,CAR +2023-10-03 13:19:00,169.16,169.16,169.15,169.15,956.0,CAR +2023-10-03 13:18:00,169.285,169.285,169.285,169.285,213.0,CAR +2023-10-03 13:17:00,169.29,169.29,169.285,169.285,361.0,CAR +2023-10-03 13:16:00,169.4,169.4,169.4,169.4,255.0,CAR +2023-10-03 13:14:00,169.285,169.285,169.285,169.285,233.0,CAR +2023-10-03 13:13:00,169.15,169.15,169.15,169.15,232.0,CAR +2023-10-03 13:12:00,169.295,169.295,169.295,169.295,118.0,CAR +2023-10-03 13:09:00,169.2,169.275,169.2,169.275,709.0,CAR +2023-10-03 13:08:00,169.15,169.2,169.04,169.15,1741.0,CAR +2023-10-03 13:07:00,169.29,169.32,169.17,169.17,2668.0,CAR +2023-10-03 13:05:00,169.49,169.49,169.49,169.49,133.0,CAR +2023-10-03 13:03:00,169.485,169.552,169.485,169.552,378.0,CAR +2023-10-03 13:00:00,169.57,169.57,169.57,169.57,123.0,CAR +2023-10-03 12:57:00,169.13,169.35,169.13,169.35,1378.0,CAR +2023-10-03 12:53:00,169.105,169.105,169.105,169.105,521.0,CAR +2023-10-03 12:52:00,169.135,169.135,169.135,169.135,250.0,CAR +2023-10-03 12:50:00,169.17,169.17,169.17,169.17,136.0,CAR +2023-10-03 12:46:00,169.21,169.21,169.21,169.21,202.0,CAR +2023-10-03 12:45:00,168.635,169.13,168.635,169.13,2410.0,CAR +2023-10-03 12:44:00,168.606,168.606,168.606,168.606,246.0,CAR +2023-10-03 12:43:00,169.02,169.02,168.56,168.67,2966.0,CAR +2023-10-03 12:42:00,169.14,169.141,168.83,168.83,1930.0,CAR +2023-10-03 12:41:00,169.285,169.285,169.285,169.285,100.0,CAR +2023-10-03 12:40:00,169.21,169.3,169.21,169.285,1827.0,CAR +2023-10-03 12:39:00,169.47,169.47,169.37,169.39,542.0,CAR +2023-10-03 12:38:00,169.474,169.474,169.474,169.474,152.0,CAR +2023-10-03 12:34:00,169.48,169.52,169.2,169.395,4310.0,CAR +2023-10-03 12:33:00,169.255,169.41,169.255,169.28,3051.0,CAR +2023-10-03 12:32:00,169.255,169.255,169.25,169.25,1301.0,CAR +2023-10-03 12:30:00,169.135,169.135,169.135,169.135,129.0,CAR +2023-10-03 12:29:00,169.21,169.21,169.21,169.21,150.0,CAR +2023-10-03 12:26:00,168.99,168.99,168.99,168.99,524.0,CAR +2023-10-03 12:25:00,169.095,169.095,168.95,168.95,397.0,CAR +2023-10-03 12:24:00,169.35,169.35,169.35,169.35,502.0,CAR +2023-10-03 12:22:00,169.61,169.61,169.5,169.5,969.0,CAR +2023-10-03 12:18:00,169.73,169.74,169.72,169.74,742.0,CAR +2023-10-03 12:17:00,169.705,169.833,169.705,169.833,2141.0,CAR +2023-10-03 12:16:00,169.65,169.65,169.65,169.65,587.0,CAR +2023-10-03 12:15:00,169.71,169.71,169.71,169.71,347.0,CAR +2023-10-03 12:14:00,169.82,169.82,169.77,169.77,545.0,CAR +2023-10-03 12:13:00,170.04,170.04,169.8,169.8,885.0,CAR +2023-10-03 12:10:00,170.47,170.47,170.47,170.47,469.0,CAR +2023-10-03 12:09:00,170.5,170.5,170.43,170.5,542.0,CAR +2023-10-03 12:08:00,170.65,170.65,170.65,170.65,304.0,CAR +2023-10-03 12:07:00,170.76,170.79,170.76,170.76,773.0,CAR +2023-10-03 12:06:00,170.605,170.605,170.605,170.605,205.0,CAR +2023-10-03 12:05:00,170.63,170.63,170.5,170.615,1878.0,CAR +2023-10-03 12:04:00,170.73,170.73,170.73,170.73,400.0,CAR +2023-10-03 12:03:00,170.6,170.63,170.6,170.61,1137.0,CAR +2023-10-03 12:01:00,170.3,170.43,170.3,170.385,1924.0,CAR +2023-10-03 12:00:00,170.02,170.2,170.02,170.12,2314.0,CAR +2023-10-03 11:59:00,170.22,170.33,170.092,170.093,2346.0,CAR +2023-10-03 11:58:00,170.22,170.23,170.22,170.22,394.0,CAR +2023-10-03 11:57:00,170.41,170.41,170.25,170.25,1544.0,CAR +2023-10-03 11:56:00,170.5,170.5,170.5,170.5,178.0,CAR +2023-10-03 11:55:00,170.51,170.51,170.51,170.51,138.0,CAR +2023-10-03 11:52:00,170.51,170.56,170.51,170.56,775.0,CAR +2023-10-03 11:51:00,170.665,170.665,170.665,170.665,315.0,CAR +2023-10-03 11:50:00,170.67,170.67,170.51,170.51,710.0,CAR +2023-10-03 11:48:00,170.68,170.68,170.68,170.68,228.0,CAR +2023-10-03 11:47:00,170.72,170.74,170.72,170.74,430.0,CAR +2023-10-03 11:46:00,170.58,170.58,170.58,170.58,920.0,CAR +2023-10-03 11:45:00,170.56,170.695,170.56,170.67,1580.0,CAR +2023-10-03 11:44:00,170.65,170.7,170.64,170.7,1326.0,CAR +2023-10-03 11:43:00,170.691,170.691,170.691,170.691,115.0,CAR +2023-10-03 11:41:00,170.837,170.837,170.837,170.837,164.0,CAR +2023-10-03 11:40:00,170.94,171.03,170.73,170.815,3360.0,CAR +2023-10-03 11:38:00,170.82,170.82,170.62,170.62,1838.0,CAR +2023-10-03 11:37:00,170.68,170.76,170.68,170.76,1946.0,CAR +2023-10-03 11:36:00,170.69,170.84,170.69,170.84,1176.0,CAR +2023-10-03 11:35:00,170.515,170.55,170.515,170.55,2638.0,CAR +2023-10-03 11:34:00,170.51,170.51,170.51,170.51,198.0,CAR +2023-10-03 11:33:00,170.655,170.655,170.655,170.655,143.0,CAR +2023-10-03 11:32:00,170.6,170.6,170.59,170.59,599.0,CAR +2023-10-03 11:31:00,170.959,170.959,170.815,170.815,313.0,CAR +2023-10-03 11:30:00,170.59,170.99,170.59,170.99,765.0,CAR +2023-10-03 11:28:00,170.62,170.62,170.43,170.43,1651.0,CAR +2023-10-03 11:25:00,170.68,170.693,170.68,170.693,1417.0,CAR +2023-10-03 11:24:00,170.78,170.78,170.78,170.78,239.0,CAR +2023-10-03 11:23:00,170.98,171.01,170.875,170.875,2654.0,CAR +2023-10-03 11:20:00,170.77,171.15,170.77,171.15,2752.0,CAR +2023-10-03 11:19:00,171.02,171.02,170.888,170.888,775.0,CAR +2023-10-03 11:17:00,171.27,171.27,171.27,171.27,152.0,CAR +2023-10-03 11:16:00,171.18,171.18,171.18,171.18,203.0,CAR +2023-10-03 11:15:00,170.52,170.68,170.52,170.68,1730.0,CAR +2023-10-03 11:14:00,170.64,170.64,170.57,170.57,287.0,CAR +2023-10-03 11:13:00,170.71,170.71,170.38,170.623,3176.0,CAR +2023-10-03 11:12:00,170.835,170.835,170.735,170.735,719.0,CAR +2023-10-03 11:11:00,170.81,170.81,170.77,170.77,742.0,CAR +2023-10-03 11:10:00,170.98,170.98,170.98,170.98,236.0,CAR +2023-10-03 11:07:00,170.77,170.92,170.77,170.92,1175.0,CAR +2023-10-03 11:03:00,170.43,170.56,170.355,170.545,3222.0,CAR +2023-10-03 11:02:00,170.48,170.55,170.48,170.53,1568.0,CAR +2023-10-03 11:00:00,170.72,170.72,170.68,170.68,1140.0,CAR +2023-10-03 10:59:00,170.885,170.885,170.885,170.885,840.0,CAR +2023-10-03 10:56:00,170.83,170.83,170.83,170.83,290.0,CAR +2023-10-03 10:55:00,170.79,170.89,170.785,170.89,663.0,CAR +2023-10-03 10:54:00,170.92,170.92,170.79,170.79,1070.0,CAR +2023-10-03 10:52:00,170.75,170.79,170.75,170.785,1018.0,CAR +2023-10-03 10:51:00,170.83,170.83,170.83,170.83,714.0,CAR +2023-10-03 10:50:00,171.12,171.12,170.77,170.77,3308.0,CAR +2023-10-03 10:49:00,170.7,171.195,170.64,171.155,4702.0,CAR +2023-10-03 10:48:00,170.725,170.725,170.725,170.725,573.0,CAR +2023-10-03 10:47:00,170.68,170.77,170.68,170.77,364.0,CAR +2023-10-03 10:46:00,170.79,170.82,170.55,170.82,1944.0,CAR +2023-10-03 10:45:00,170.79,170.795,170.79,170.795,571.0,CAR +2023-10-03 10:44:00,170.79,170.79,170.79,170.79,155.0,CAR +2023-10-03 10:43:00,170.795,170.795,170.795,170.795,709.0,CAR +2023-10-03 10:42:00,170.98,171.03,170.85,170.85,2343.0,CAR +2023-10-03 10:41:00,170.88,170.99,170.745,170.99,2593.0,CAR +2023-10-03 10:40:00,171.125,171.125,171.125,171.125,2571.0,CAR +2023-10-03 10:38:00,171.145,171.145,171.12,171.12,1120.0,CAR +2023-10-03 10:37:00,171.23,171.24,171.2,171.2,1137.0,CAR +2023-10-03 10:35:00,171.21,171.38,171.11,171.365,2606.0,CAR +2023-10-03 10:34:00,171.055,171.134,171.055,171.134,816.0,CAR +2023-10-03 10:33:00,171.26,171.42,171.1,171.1,3235.0,CAR +2023-10-03 10:32:00,171.26,171.26,171.26,171.26,246.0,CAR +2023-10-03 10:31:00,171.235,171.26,171.06,171.14,872.0,CAR +2023-10-03 10:30:00,171.02,171.255,171.01,171.04,1098.0,CAR +2023-10-03 10:29:00,171.02,171.02,171.02,171.02,125.0,CAR +2023-10-03 10:26:00,171.54,171.54,171.025,171.025,3488.0,CAR +2023-10-03 10:22:00,171.525,171.525,171.525,171.525,133.0,CAR +2023-10-03 10:21:00,171.53,171.53,171.53,171.53,257.0,CAR +2023-10-03 10:20:00,171.66,171.67,171.315,171.315,834.0,CAR +2023-10-03 10:17:00,171.52,171.52,171.28,171.3,1614.0,CAR +2023-10-03 10:15:00,171.77,171.77,171.535,171.76,1289.0,CAR +2023-10-03 10:14:00,171.7,171.71,171.68,171.71,968.0,CAR +2023-10-03 10:12:00,172.13,172.13,172.05,172.05,660.0,CAR +2023-10-03 10:11:00,171.7,171.71,171.685,171.685,1217.0,CAR +2023-10-03 10:10:00,171.5,171.5,171.455,171.455,597.0,CAR +2023-10-03 10:09:00,171.29,171.29,171.29,171.29,152.0,CAR +2023-10-03 10:08:00,171.37,171.39,171.11,171.22,3058.0,CAR +2023-10-03 10:07:00,171.23,171.34,171.23,171.34,947.0,CAR +2023-10-03 10:06:00,171.602,171.77,171.28,171.28,4317.0,CAR +2023-10-03 10:05:00,171.41,171.6,171.37,171.6,835.0,CAR +2023-10-03 10:04:00,171.74,171.74,171.53,171.53,518.0,CAR +2023-10-03 10:03:00,171.785,171.815,171.785,171.815,233.0,CAR +2023-10-03 10:02:00,172.14,172.14,171.97,171.97,969.0,CAR +2023-10-03 10:01:00,172.395,172.395,172.395,172.395,131.0,CAR +2023-10-03 10:00:00,172.75,172.75,172.36,172.65,2108.0,CAR +2023-10-03 09:59:00,173.01,173.01,173.01,173.01,171.0,CAR +2023-10-03 09:56:00,173.14,173.14,173.14,173.14,158.0,CAR +2023-10-03 09:55:00,173.18,173.18,173.18,173.18,176.0,CAR +2023-10-03 09:54:00,172.79,172.79,172.79,172.79,167.0,CAR +2023-10-03 09:53:00,172.91,172.91,172.78,172.78,510.0,CAR +2023-10-03 09:51:00,173.36,173.36,173.36,173.36,164.0,CAR +2023-10-03 09:49:00,172.81,173.02,172.81,173.02,787.0,CAR +2023-10-03 09:43:00,172.11,172.17,172.11,172.17,954.0,CAR +2023-10-03 09:42:00,171.74,171.74,171.74,171.74,118.0,CAR +2023-10-03 09:40:00,171.28,171.28,171.28,171.28,285.0,CAR +2023-10-03 09:39:00,172.27,172.27,171.365,171.365,1750.0,CAR +2023-10-03 09:38:00,172.315,172.315,172.27,172.27,321.0,CAR +2023-10-03 09:36:00,172.305,172.305,172.305,172.305,255.0,CAR +2023-10-03 09:34:00,171.545,171.74,171.33,171.49,908.0,CAR +2023-10-03 09:33:00,172.3,172.5,171.88,172.3,2681.0,CAR +2023-10-03 09:32:00,172.35,172.46,172.18,172.46,880.0,CAR +2023-10-03 09:30:00,172.6,172.815,172.6,172.815,2473.0,CAR +2023-10-03 09:25:00,172.0,172.06,172.0,172.06,4.0,CAR +2023-10-03 09:03:00,172.49,172.49,172.49,172.49,1.0,CAR +2023-10-03 08:19:00,172.89,173.0,172.89,173.0,20.0,CAR +2023-10-03 07:46:00,173.01,173.01,173.0,173.0,13.0,CAR +2023-10-02 18:37:00,173.94,173.95,173.94,173.95,25.0,CAR +2023-10-02 17:53:00,173.95,173.95,173.95,173.95,10.0,CAR +2023-10-02 17:52:00,173.94,173.94,173.94,173.94,1.0,CAR +2023-10-02 16:48:00,173.87,173.87,173.87,173.87,7041.0,CAR +2023-10-02 16:04:00,173.866,173.866,173.866,173.866,120.0,CAR +2023-10-02 16:03:00,173.01,173.01,172.93,172.93,2.0,CAR +2023-10-02 16:02:00,173.87,173.87,173.87,173.87,162.0,CAR +2023-10-02 16:01:00,173.87,173.87,173.87,173.87,383.0,CAR +2023-10-02 16:00:00,173.77,173.87,173.77,173.87,98412.0,CAR +2023-10-02 15:59:00,173.67,173.93,173.65,173.77,10122.0,CAR +2023-10-02 15:58:00,173.64,173.68,173.59,173.65,6952.0,CAR +2023-10-02 15:57:00,173.65,173.74,173.57,173.605,7289.0,CAR +2023-10-02 15:56:00,173.89,173.92,173.7,173.7,5228.0,CAR +2023-10-02 15:55:00,173.78,174.12,173.64,173.75,4058.0,CAR +2023-10-02 15:54:00,173.37,173.67,173.2,173.67,5718.0,CAR +2023-10-02 15:53:00,173.605,173.605,173.36,173.37,2325.0,CAR +2023-10-02 15:52:00,173.595,173.7,173.595,173.605,1566.0,CAR +2023-10-02 15:51:00,173.35,173.6,173.285,173.565,3811.0,CAR +2023-10-02 15:50:00,173.47,173.52,173.33,173.335,2683.0,CAR +2023-10-02 15:48:00,173.61,173.61,173.49,173.49,1225.0,CAR +2023-10-02 15:47:00,173.57,173.57,173.57,173.57,730.0,CAR +2023-10-02 15:46:00,173.51,173.665,173.46,173.665,3392.0,CAR +2023-10-02 15:45:00,173.435,173.435,173.41,173.41,344.0,CAR +2023-10-02 15:44:00,173.65,173.65,173.46,173.47,1982.0,CAR +2023-10-02 15:43:00,173.8,173.8,173.54,173.54,1221.0,CAR +2023-10-02 15:42:00,173.95,173.95,173.795,173.795,1863.0,CAR +2023-10-02 15:41:00,173.98,174.018,173.95,174.018,987.0,CAR +2023-10-02 15:39:00,173.82,174.06,173.82,174.06,1985.0,CAR +2023-10-02 15:38:00,173.55,173.83,173.55,173.77,2470.0,CAR +2023-10-02 15:37:00,173.545,173.545,173.545,173.545,316.0,CAR +2023-10-02 15:35:00,173.85,173.9,173.76,173.79,2197.0,CAR +2023-10-02 15:33:00,173.83,173.86,173.82,173.825,1054.0,CAR +2023-10-02 15:32:00,173.695,173.96,173.695,173.825,2998.0,CAR +2023-10-02 15:30:00,173.65,173.66,173.65,173.66,592.0,CAR +2023-10-02 15:29:00,173.8,173.8,173.74,173.74,954.0,CAR +2023-10-02 15:28:00,173.84,173.84,173.795,173.84,1605.0,CAR +2023-10-02 15:27:00,174.02,174.02,174.02,174.02,727.0,CAR +2023-10-02 15:26:00,174.12,174.12,174.1,174.1,810.0,CAR +2023-10-02 15:25:00,174.23,174.31,174.17,174.3,2769.0,CAR +2023-10-02 15:24:00,174.16,174.16,174.16,174.16,412.0,CAR +2023-10-02 15:22:00,173.9,174.0,173.9,174.0,1311.0,CAR +2023-10-02 15:21:00,173.78,173.78,173.76,173.76,215.0,CAR +2023-10-02 15:20:00,173.66,173.85,173.66,173.79,1078.0,CAR +2023-10-02 15:19:00,173.9,173.9,173.765,173.8,1630.0,CAR +2023-10-02 15:18:00,174.077,174.078,174.065,174.065,301.0,CAR +2023-10-02 15:17:00,174.16,174.27,174.035,174.1,2599.0,CAR +2023-10-02 15:16:00,173.76,174.03,173.76,174.03,715.0,CAR +2023-10-02 15:15:00,173.59,173.71,173.59,173.71,805.0,CAR +2023-10-02 15:14:00,173.6,173.72,173.54,173.72,570.0,CAR +2023-10-02 15:13:00,173.875,173.875,173.67,173.67,970.0,CAR +2023-10-02 15:12:00,173.905,173.905,173.905,173.905,241.0,CAR +2023-10-02 15:11:00,173.85,173.86,173.795,173.795,921.0,CAR +2023-10-02 15:10:00,173.95,173.95,173.94,173.94,1010.0,CAR +2023-10-02 15:09:00,174.16,174.27,174.16,174.27,419.0,CAR +2023-10-02 15:08:00,173.9,174.13,173.9,174.13,1251.0,CAR +2023-10-02 15:07:00,173.875,173.88,173.77,173.8,2525.0,CAR +2023-10-02 15:06:00,173.6,173.94,173.59,173.89,4479.0,CAR +2023-10-02 15:05:00,173.82,173.82,173.6,173.6,662.0,CAR +2023-10-02 15:04:00,173.715,173.76,173.64,173.71,2321.0,CAR +2023-10-02 15:03:00,173.545,173.695,173.545,173.695,2554.0,CAR +2023-10-02 15:02:00,173.54,173.545,173.54,173.545,684.0,CAR +2023-10-02 15:01:00,173.455,173.495,173.455,173.495,1007.0,CAR +2023-10-02 15:00:00,173.37,173.455,173.3,173.455,2727.0,CAR +2023-10-02 14:59:00,173.47,173.485,173.38,173.485,1157.0,CAR +2023-10-02 14:57:00,173.39,173.39,173.39,173.39,188.0,CAR +2023-10-02 14:55:00,173.41,173.41,173.4,173.4,381.0,CAR +2023-10-02 14:54:00,173.54,173.54,173.47,173.47,1187.0,CAR +2023-10-02 14:53:00,173.63,173.693,173.63,173.665,1372.0,CAR +2023-10-02 14:52:00,173.515,173.515,173.515,173.515,126.0,CAR +2023-10-02 14:50:00,173.56,173.56,173.42,173.42,1526.0,CAR +2023-10-02 14:49:00,173.465,173.465,173.465,173.465,315.0,CAR +2023-10-02 14:48:00,173.425,173.445,173.425,173.445,217.0,CAR +2023-10-02 14:47:00,173.32,173.41,173.31,173.31,1243.0,CAR +2023-10-02 14:46:00,173.41,173.43,173.39,173.39,1039.0,CAR +2023-10-02 14:45:00,173.305,173.305,173.14,173.28,783.0,CAR +2023-10-02 14:43:00,173.265,173.265,173.265,173.265,125.0,CAR +2023-10-02 14:41:00,173.262,173.263,173.263,173.263,216.0,CAR +2023-10-02 14:40:00,173.22,173.29,173.09,173.21,917.0,CAR +2023-10-02 14:39:00,173.33,173.4,173.18,173.345,2549.0,CAR +2023-10-02 14:37:00,173.66,173.67,173.415,173.415,2835.0,CAR +2023-10-02 14:35:00,173.68,173.7,173.68,173.68,586.0,CAR +2023-10-02 14:34:00,173.45,173.45,173.45,173.45,726.0,CAR +2023-10-02 14:33:00,173.365,173.365,173.28,173.28,216.0,CAR +2023-10-02 14:32:00,173.33,173.365,173.33,173.365,510.0,CAR +2023-10-02 14:31:00,173.33,173.44,173.33,173.385,825.0,CAR +2023-10-02 14:30:00,173.325,173.325,173.325,173.325,428.0,CAR +2023-10-02 14:29:00,173.24,173.43,173.2,173.43,1176.0,CAR +2023-10-02 14:27:00,173.43,173.43,173.42,173.42,1121.0,CAR +2023-10-02 14:24:00,173.48,173.58,173.45,173.565,1349.0,CAR +2023-10-02 14:23:00,173.34,173.34,173.26,173.26,1979.0,CAR +2023-10-02 14:20:00,173.35,173.35,173.35,173.35,556.0,CAR +2023-10-02 14:19:00,173.62,173.62,173.62,173.62,313.0,CAR +2023-10-02 14:17:00,173.98,173.98,173.85,173.86,945.0,CAR +2023-10-02 14:16:00,174.03,174.03,174.03,174.03,1160.0,CAR +2023-10-02 14:15:00,174.165,174.258,174.165,174.258,300.0,CAR +2023-10-02 14:13:00,174.18,174.18,174.15,174.15,1594.0,CAR +2023-10-02 14:11:00,173.74,174.35,173.74,174.35,3018.0,CAR +2023-10-02 14:10:00,173.635,173.635,173.635,173.635,644.0,CAR +2023-10-02 14:07:00,173.67,173.67,173.62,173.62,629.0,CAR +2023-10-02 14:06:00,173.805,173.805,173.805,173.805,213.0,CAR +2023-10-02 14:00:00,174.21,174.21,174.03,174.05,1676.0,CAR +2023-10-02 13:59:00,174.33,174.33,174.33,174.33,210.0,CAR +2023-10-02 13:58:00,174.13,174.27,174.13,174.27,941.0,CAR +2023-10-02 13:57:00,174.135,174.135,174.135,174.135,161.0,CAR +2023-10-02 13:56:00,174.135,174.135,174.125,174.135,961.0,CAR +2023-10-02 13:55:00,174.13,174.13,174.13,174.13,710.0,CAR +2023-10-02 13:53:00,173.99,173.99,173.975,173.975,532.0,CAR +2023-10-02 13:52:00,173.96,173.97,173.96,173.97,357.0,CAR +2023-10-02 13:47:00,173.9,173.9,173.83,173.83,657.0,CAR +2023-10-02 13:45:00,173.94,173.94,173.94,173.94,107.0,CAR +2023-10-02 13:44:00,174.1,174.1,174.1,174.1,722.0,CAR +2023-10-02 13:43:00,174.19,174.19,174.19,174.19,695.0,CAR +2023-10-02 13:42:00,174.02,174.02,174.02,174.02,124.0,CAR +2023-10-02 13:41:00,173.98,174.01,173.98,173.98,846.0,CAR +2023-10-02 13:40:00,173.91,173.91,173.84,173.86,1467.0,CAR +2023-10-02 13:39:00,174.11,174.11,173.938,173.938,523.0,CAR +2023-10-02 13:38:00,174.03,174.03,174.03,174.03,347.0,CAR +2023-10-02 13:37:00,174.03,174.03,174.03,174.03,335.0,CAR +2023-10-02 13:36:00,173.98,174.035,173.92,174.03,2645.0,CAR +2023-10-02 13:35:00,173.625,173.9,173.625,173.9,1539.0,CAR +2023-10-02 13:34:00,173.72,173.72,173.65,173.65,1086.0,CAR +2023-10-02 13:32:00,173.76,173.76,173.76,173.76,920.0,CAR +2023-10-02 13:30:00,173.95,173.95,173.87,173.87,219.0,CAR +2023-10-02 13:29:00,173.915,173.915,173.915,173.915,101.0,CAR +2023-10-02 13:28:00,173.97,173.97,173.92,173.92,830.0,CAR +2023-10-02 13:24:00,173.99,173.99,173.99,173.99,251.0,CAR +2023-10-02 13:22:00,174.03,174.03,174.03,174.03,638.0,CAR +2023-10-02 13:21:00,174.03,174.03,174.03,174.03,346.0,CAR +2023-10-02 13:19:00,173.995,174.005,173.86,173.86,785.0,CAR +2023-10-02 13:18:00,173.92,174.095,173.92,174.095,975.0,CAR +2023-10-02 13:17:00,173.98,173.981,173.79,173.81,1014.0,CAR +2023-10-02 13:16:00,173.32,173.81,173.32,173.81,2685.0,CAR +2023-10-02 13:15:00,173.175,173.18,173.175,173.18,459.0,CAR +2023-10-02 13:10:00,173.68,173.68,173.46,173.47,1450.0,CAR +2023-10-02 13:08:00,173.82,173.82,173.82,173.82,128.0,CAR +2023-10-02 13:07:00,173.97,173.97,173.93,173.97,474.0,CAR +2023-10-02 13:05:00,174.08,174.09,173.84,173.85,2956.0,CAR +2023-10-02 13:02:00,174.285,174.285,174.285,174.285,100.0,CAR +2023-10-02 13:01:00,174.07,174.28,174.07,174.25,887.0,CAR +2023-10-02 13:00:00,174.0,174.0,174.0,174.0,172.0,CAR +2023-10-02 12:58:00,173.9,174.06,173.8,173.96,1493.0,CAR +2023-10-02 12:57:00,173.86,173.86,173.69,173.69,324.0,CAR +2023-10-02 12:56:00,173.62,173.65,173.62,173.65,275.0,CAR +2023-10-02 12:55:00,173.955,173.97,173.22,173.715,6863.0,CAR +2023-10-02 12:54:00,174.07,174.07,173.93,173.93,882.0,CAR +2023-10-02 12:53:00,174.31,174.31,174.31,174.31,428.0,CAR +2023-10-02 12:52:00,174.18,174.5,174.135,174.5,3327.0,CAR +2023-10-02 12:51:00,174.12,174.12,174.12,174.12,399.0,CAR +2023-10-02 12:49:00,174.41,174.41,174.41,174.41,1179.0,CAR +2023-10-02 12:48:00,174.54,174.54,174.54,174.54,277.0,CAR +2023-10-02 12:47:00,174.64,174.79,174.64,174.79,696.0,CAR +2023-10-02 12:45:00,174.675,174.675,174.675,174.675,112.0,CAR +2023-10-02 12:42:00,175.0,175.0,174.88,174.88,1178.0,CAR +2023-10-02 12:41:00,175.035,175.035,175.035,175.035,502.0,CAR +2023-10-02 12:40:00,175.055,175.055,175.055,175.055,176.0,CAR +2023-10-02 12:39:00,175.09,175.09,175.09,175.09,331.0,CAR +2023-10-02 12:38:00,174.96,174.96,174.93,174.93,1022.0,CAR +2023-10-02 12:36:00,175.25,175.25,174.97,175.073,1988.0,CAR +2023-10-02 12:34:00,175.0,175.0,175.0,175.0,114.0,CAR +2023-10-02 12:33:00,175.135,175.135,174.97,175.034,2100.0,CAR +2023-10-02 12:31:00,174.945,174.945,174.94,174.94,345.0,CAR +2023-10-02 12:30:00,174.81,175.02,174.81,175.02,834.0,CAR +2023-10-02 12:29:00,174.82,174.82,174.82,174.82,159.0,CAR +2023-10-02 12:28:00,174.85,174.89,174.805,174.805,1278.0,CAR +2023-10-02 12:27:00,175.05,175.05,175.05,175.05,142.0,CAR +2023-10-02 12:23:00,174.89,174.89,174.89,174.89,320.0,CAR +2023-10-02 12:22:00,174.58,174.69,174.58,174.69,481.0,CAR +2023-10-02 12:21:00,174.315,174.53,174.315,174.53,378.0,CAR +2023-10-02 12:20:00,174.215,174.215,174.13,174.13,436.0,CAR +2023-10-02 12:19:00,174.33,174.33,174.135,174.22,2174.0,CAR +2023-10-02 12:18:00,174.36,174.36,174.36,174.36,108.0,CAR +2023-10-02 12:17:00,174.447,174.448,174.448,174.448,316.0,CAR +2023-10-02 12:15:00,174.02,174.44,174.02,174.44,1244.0,CAR +2023-10-02 12:14:00,173.77,173.77,173.77,173.77,125.0,CAR +2023-10-02 12:13:00,173.825,173.84,173.775,173.775,2012.0,CAR +2023-10-02 12:12:00,173.91,173.91,173.8,173.8,338.0,CAR +2023-10-02 12:11:00,173.61,173.83,173.61,173.83,1194.0,CAR +2023-10-02 12:10:00,173.61,173.76,173.53,173.63,2188.0,CAR +2023-10-02 12:09:00,173.52,173.67,173.465,173.635,1564.0,CAR +2023-10-02 12:07:00,173.69,173.69,173.54,173.61,1041.0,CAR +2023-10-02 12:06:00,173.69,173.69,173.69,173.69,267.0,CAR +2023-10-02 12:05:00,174.57,174.57,173.915,173.915,4024.0,CAR +2023-10-02 12:04:00,174.615,174.615,174.615,174.615,111.0,CAR +2023-10-02 12:03:00,174.69,174.69,174.68,174.68,360.0,CAR +2023-10-02 12:02:00,174.695,174.695,174.695,174.695,214.0,CAR +2023-10-02 12:01:00,174.77,174.77,174.77,174.77,135.0,CAR +2023-10-02 12:00:00,174.765,174.765,174.765,174.765,223.0,CAR +2023-10-02 11:58:00,174.55,174.76,174.55,174.725,1265.0,CAR +2023-10-02 11:56:00,174.105,174.32,174.1,174.32,1318.0,CAR +2023-10-02 11:54:00,174.47,174.47,174.36,174.36,540.0,CAR +2023-10-02 11:53:00,174.96,174.97,174.485,174.485,4968.0,CAR +2023-10-02 11:51:00,175.055,175.055,175.055,175.055,168.0,CAR +2023-10-02 11:50:00,174.98,175.1,174.98,175.035,771.0,CAR +2023-10-02 11:49:00,175.06,175.06,175.0,175.0,401.0,CAR +2023-10-02 11:48:00,175.085,175.085,175.085,175.085,232.0,CAR +2023-10-02 11:47:00,175.155,175.155,175.155,175.155,464.0,CAR +2023-10-02 11:46:00,175.125,175.125,174.95,175.088,839.0,CAR +2023-10-02 11:44:00,175.04,175.04,175.0,175.0,449.0,CAR +2023-10-02 11:43:00,175.225,175.325,175.225,175.325,363.0,CAR +2023-10-02 11:42:00,174.99,175.25,174.99,175.25,1160.0,CAR +2023-10-02 11:41:00,175.0,175.0,174.95,174.95,964.0,CAR +2023-10-02 11:40:00,175.11,175.11,175.105,175.105,989.0,CAR +2023-10-02 11:38:00,175.03,175.06,175.03,175.03,310.0,CAR +2023-10-02 11:37:00,175.0,175.0,174.97,174.97,623.0,CAR +2023-10-02 11:36:00,175.08,175.08,175.0,175.0,291.0,CAR +2023-10-02 11:33:00,175.205,175.515,175.205,175.515,1285.0,CAR +2023-10-02 11:32:00,175.37,175.37,175.1,175.1,1221.0,CAR +2023-10-02 11:31:00,175.545,175.545,175.545,175.545,1433.0,CAR +2023-10-02 11:30:00,175.585,175.585,175.58,175.58,489.0,CAR +2023-10-02 11:29:00,175.0,175.56,175.0,175.55,1632.0,CAR +2023-10-02 11:28:00,175.105,175.105,175.09,175.09,252.0,CAR +2023-10-02 11:25:00,175.38,175.38,175.0,175.01,2160.0,CAR +2023-10-02 11:21:00,174.86,175.32,174.86,175.32,973.0,CAR +2023-10-02 11:20:00,174.605,174.605,174.605,174.605,330.0,CAR +2023-10-02 11:19:00,174.54,174.54,174.54,174.54,721.0,CAR +2023-10-02 11:18:00,174.46,174.6,174.46,174.6,729.0,CAR +2023-10-02 11:17:00,174.4,174.47,174.4,174.47,2225.0,CAR +2023-10-02 11:16:00,174.21,174.445,174.18,174.445,1125.0,CAR +2023-10-02 11:15:00,174.57,174.58,174.29,174.29,2376.0,CAR +2023-10-02 11:14:00,174.665,174.665,174.47,174.47,1123.0,CAR +2023-10-02 11:13:00,174.98,175.0,174.6,174.6,2240.0,CAR +2023-10-02 11:11:00,175.08,175.12,175.08,175.12,913.0,CAR +2023-10-02 11:10:00,175.11,175.141,174.8,175.07,2940.0,CAR +2023-10-02 11:07:00,175.189,175.189,175.189,175.189,329.0,CAR +2023-10-02 11:04:00,175.85,175.85,175.44,175.44,2476.0,CAR +2023-10-02 11:03:00,175.7,175.7,175.7,175.7,299.0,CAR +2023-10-02 11:00:00,175.255,175.255,175.25,175.25,622.0,CAR +2023-10-02 10:58:00,175.0,175.16,175.0,175.03,1217.0,CAR +2023-10-02 10:57:00,174.95,175.12,174.95,175.12,1196.0,CAR +2023-10-02 10:56:00,174.985,174.985,174.985,174.985,155.0,CAR +2023-10-02 10:53:00,174.92,175.01,174.91,174.99,1785.0,CAR +2023-10-02 10:50:00,175.25,175.25,175.25,175.25,799.0,CAR +2023-10-02 10:49:00,175.44,175.44,175.245,175.245,1561.0,CAR +2023-10-02 10:47:00,175.66,175.66,175.65,175.65,249.0,CAR +2023-10-02 10:45:00,175.615,175.615,175.615,175.615,226.0,CAR +2023-10-02 10:44:00,175.42,175.62,175.42,175.62,1020.0,CAR +2023-10-02 10:43:00,175.18,175.18,175.18,175.18,327.0,CAR +2023-10-02 10:42:00,174.945,175.15,174.945,175.02,1419.0,CAR +2023-10-02 10:41:00,175.43,175.43,174.91,175.055,3222.0,CAR +2023-10-02 10:40:00,175.49,175.49,175.49,175.49,338.0,CAR +2023-10-02 10:39:00,175.405,175.405,175.405,175.405,269.0,CAR +2023-10-02 10:38:00,175.58,175.58,175.58,175.58,354.0,CAR +2023-10-02 10:36:00,175.14,175.43,175.115,175.43,1504.0,CAR +2023-10-02 10:34:00,175.04,175.04,175.04,175.04,274.0,CAR +2023-10-02 10:32:00,174.815,175.125,174.815,175.125,279.0,CAR +2023-10-02 10:30:00,174.3,174.67,174.3,174.67,1309.0,CAR +2023-10-02 10:29:00,174.5,174.5,174.32,174.32,1395.0,CAR +2023-10-02 10:28:00,174.58,174.58,174.58,174.58,136.0,CAR +2023-10-02 10:27:00,174.89,174.89,174.53,174.53,1098.0,CAR +2023-10-02 10:26:00,175.03,175.23,175.0,175.0,1864.0,CAR +2023-10-02 10:25:00,174.905,174.905,174.905,174.905,405.0,CAR +2023-10-02 10:24:00,174.74,174.74,174.628,174.628,654.0,CAR +2023-10-02 10:23:00,174.35,174.52,174.32,174.52,1727.0,CAR +2023-10-02 10:22:00,174.39,174.39,174.39,174.39,411.0,CAR +2023-10-02 10:21:00,174.57,174.655,174.57,174.655,566.0,CAR +2023-10-02 10:20:00,174.78,174.78,174.78,174.78,577.0,CAR +2023-10-02 10:19:00,175.03,175.13,174.86,174.86,2031.0,CAR +2023-10-02 10:18:00,175.41,175.41,175.41,175.41,325.0,CAR +2023-10-02 10:15:00,174.36,174.925,174.36,174.925,1885.0,CAR +2023-10-02 10:14:00,174.31,174.36,174.25,174.36,1234.0,CAR +2023-10-02 10:13:00,174.56,174.69,174.31,174.49,3115.0,CAR +2023-10-02 10:12:00,175.47,175.47,174.98,175.05,4154.0,CAR +2023-10-02 10:10:00,175.83,176.15,175.565,176.0,2485.0,CAR +2023-10-02 10:09:00,176.28,176.28,176.25,176.25,823.0,CAR +2023-10-02 10:08:00,175.53,176.1,175.53,176.1,1352.0,CAR +2023-10-02 10:06:00,175.05,175.31,174.98,175.295,4567.0,CAR +2023-10-02 10:04:00,175.37,175.37,174.94,175.097,1732.0,CAR +2023-10-02 10:03:00,175.365,175.365,175.365,175.365,686.0,CAR +2023-10-02 10:02:00,175.235,175.235,174.795,174.795,281.0,CAR +2023-10-02 10:01:00,174.68,174.895,174.68,174.855,403.0,CAR +2023-10-02 10:00:00,173.93,174.64,173.87,174.64,5191.0,CAR +2023-10-02 09:59:00,174.72,174.72,174.22,174.23,3361.0,CAR +2023-10-02 09:57:00,174.37,175.005,174.33,174.75,4030.0,CAR +2023-10-02 09:56:00,174.39,174.47,174.38,174.47,1353.0,CAR +2023-10-02 09:55:00,174.16,174.16,174.16,174.16,280.0,CAR +2023-10-02 09:54:00,174.125,174.125,174.125,174.125,327.0,CAR +2023-10-02 09:50:00,174.41,174.41,174.09,174.09,2389.0,CAR +2023-10-02 09:49:00,174.1,174.1,174.1,174.1,533.0,CAR +2023-10-02 09:48:00,174.43,174.43,173.91,174.31,3132.0,CAR +2023-10-02 09:46:00,174.71,174.71,174.71,174.71,463.0,CAR +2023-10-02 09:45:00,175.255,175.255,174.51,174.51,2870.0,CAR +2023-10-02 09:44:00,176.615,176.615,175.07,175.07,4015.0,CAR +2023-10-02 09:43:00,176.407,176.407,176.407,176.407,696.0,CAR +2023-10-02 09:42:00,176.7,176.84,176.7,176.84,3978.0,CAR +2023-10-02 09:41:00,176.23,176.55,176.23,176.25,5884.0,CAR +2023-10-02 09:40:00,176.83,177.0,176.83,176.83,480.0,CAR +2023-10-02 09:39:00,178.04,178.04,177.39,177.39,754.0,CAR +2023-10-02 09:38:00,178.39,178.39,178.06,178.06,2128.0,CAR +2023-10-02 09:36:00,178.635,179.03,178.635,179.03,1742.0,CAR +2023-10-02 09:34:00,178.75,179.68,178.05,178.6,17303.0,CAR +2023-10-02 09:33:00,178.47,180.3,178.47,178.67,5672.0,CAR +2023-10-02 09:32:00,179.05,179.16,178.48,178.48,1039.0,CAR +2023-10-02 09:31:00,179.53,179.53,178.02,178.02,2452.0,CAR +2023-10-02 09:30:00,178.54,178.56,178.54,178.54,4247.0,CAR +2023-10-02 08:07:00,177.01,177.01,177.01,177.01,10.0,CAR +2023-10-02 08:01:00,179.7,179.7,179.7,179.7,27.0,CAR +2023-09-29 18:06:00,179.69,179.69,179.69,179.69,9.0,CAR +2023-09-29 16:28:00,179.69,179.69,179.69,179.69,465.0,CAR +2023-09-29 16:20:00,179.69,179.69,179.69,179.69,124.0,CAR +2023-09-29 16:17:00,179.09,179.1,179.09,179.1,83.0,CAR +2023-09-29 16:06:00,179.69,179.69,179.69,179.69,92.0,CAR +2023-09-29 16:03:00,179.69,179.7,179.69,179.69,12.0,CAR +2023-09-29 16:01:00,179.69,179.69,179.69,179.69,334.0,CAR +2023-09-29 16:00:00,179.64,179.69,179.64,179.69,81790.0,CAR +2023-09-29 15:59:00,179.59,179.69,179.47,179.64,8119.0,CAR +2023-09-29 15:58:00,179.68,179.68,179.535,179.55,3247.0,CAR +2023-09-29 15:57:00,179.35,179.68,179.35,179.68,3949.0,CAR +2023-09-29 15:56:00,179.25,179.255,179.19,179.255,2831.0,CAR +2023-09-29 15:55:00,179.5,179.5,179.36,179.395,1882.0,CAR +2023-09-29 15:54:00,179.71,179.71,179.52,179.595,3223.0,CAR +2023-09-29 15:53:00,179.93,179.93,179.73,179.73,3474.0,CAR +2023-09-29 15:52:00,179.935,179.935,179.935,179.935,619.0,CAR +2023-09-29 15:51:00,180.025,180.09,179.96,179.96,1656.0,CAR +2023-09-29 15:50:00,179.99,180.1,179.99,180.1,1411.0,CAR +2023-09-29 15:49:00,180.23,180.23,180.21,180.21,978.0,CAR +2023-09-29 15:48:00,180.07,180.07,180.07,180.07,693.0,CAR +2023-09-29 15:47:00,180.1,180.1,180.1,180.1,446.0,CAR +2023-09-29 15:46:00,179.72,179.87,179.72,179.87,1486.0,CAR +2023-09-29 15:45:00,179.63,179.63,179.63,179.63,163.0,CAR +2023-09-29 15:44:00,179.525,179.525,179.52,179.52,707.0,CAR +2023-09-29 15:43:00,179.64,179.64,179.61,179.61,214.0,CAR +2023-09-29 15:41:00,179.605,179.605,179.57,179.57,513.0,CAR +2023-09-29 15:40:00,179.97,179.97,179.605,179.605,1802.0,CAR +2023-09-29 15:39:00,180.18,180.24,180.18,180.19,1583.0,CAR +2023-09-29 15:38:00,179.99,180.12,179.99,180.12,691.0,CAR +2023-09-29 15:36:00,180.05,180.05,180.05,180.05,294.0,CAR +2023-09-29 15:35:00,180.0,180.0,179.99,180.0,1084.0,CAR +2023-09-29 15:34:00,180.0,180.13,180.0,180.13,363.0,CAR +2023-09-29 15:33:00,180.075,180.08,180.06,180.06,600.0,CAR +2023-09-29 15:32:00,180.14,180.14,180.13,180.13,390.0,CAR +2023-09-29 15:30:00,180.31,180.32,180.31,180.32,326.0,CAR +2023-09-29 15:27:00,180.17,180.32,180.03,180.2,2542.0,CAR +2023-09-29 15:26:00,179.98,179.98,179.97,179.97,2151.0,CAR +2023-09-29 15:25:00,180.06,180.06,180.06,180.06,411.0,CAR +2023-09-29 15:24:00,180.105,180.105,180.105,180.105,103.0,CAR +2023-09-29 15:21:00,180.095,180.165,180.095,180.165,351.0,CAR +2023-09-29 15:20:00,180.18,180.18,180.18,180.18,269.0,CAR +2023-09-29 15:19:00,180.28,180.28,180.28,180.28,341.0,CAR +2023-09-29 15:14:00,180.0,180.0,180.0,180.0,140.0,CAR +2023-09-29 15:12:00,180.1,180.1,180.075,180.075,551.0,CAR +2023-09-29 15:11:00,180.08,180.08,180.08,180.08,520.0,CAR +2023-09-29 15:09:00,180.15,180.15,179.86,179.975,2542.0,CAR +2023-09-29 15:08:00,180.26,180.26,180.26,180.26,131.0,CAR +2023-09-29 15:06:00,180.22,180.22,180.17,180.17,1129.0,CAR +2023-09-29 15:05:00,179.96,180.22,179.96,180.22,1054.0,CAR +2023-09-29 15:04:00,179.87,179.87,179.87,179.87,556.0,CAR +2023-09-29 15:03:00,179.95,179.95,179.87,179.93,1622.0,CAR +2023-09-29 14:57:00,179.88,180.09,179.88,180.09,832.0,CAR +2023-09-29 14:55:00,179.97,179.97,179.97,179.97,155.0,CAR +2023-09-29 14:54:00,179.58,179.81,179.58,179.81,1116.0,CAR +2023-09-29 14:53:00,179.465,179.465,179.465,179.465,121.0,CAR +2023-09-29 14:51:00,179.36,179.36,179.36,179.36,246.0,CAR +2023-09-29 14:49:00,179.48,179.49,179.46,179.49,2232.0,CAR +2023-09-29 14:45:00,179.6,179.6,179.6,179.6,440.0,CAR +2023-09-29 14:44:00,179.41,179.49,179.41,179.46,632.0,CAR +2023-09-29 14:43:00,179.34,179.34,179.34,179.34,377.0,CAR +2023-09-29 14:40:00,179.167,179.168,179.168,179.168,515.0,CAR +2023-09-29 14:39:00,179.103,179.103,179.103,179.103,200.0,CAR +2023-09-29 14:35:00,179.13,179.13,179.13,179.13,247.0,CAR +2023-09-29 14:34:00,178.92,179.07,178.8,178.9,4876.0,CAR +2023-09-29 14:33:00,178.93,178.93,178.93,178.93,312.0,CAR +2023-09-29 14:32:00,178.895,178.895,178.895,178.895,318.0,CAR +2023-09-29 14:31:00,179.01,179.01,178.88,178.89,2338.0,CAR +2023-09-29 14:30:00,178.95,178.95,178.94,178.94,316.0,CAR +2023-09-29 14:29:00,179.09,179.09,178.95,179.025,2920.0,CAR +2023-09-29 14:28:00,179.23,179.28,179.025,179.28,3637.0,CAR +2023-09-29 14:26:00,179.27,179.27,179.27,179.27,128.0,CAR +2023-09-29 14:25:00,179.45,179.45,179.45,179.45,1056.0,CAR +2023-09-29 14:22:00,179.08,179.08,179.08,179.08,320.0,CAR +2023-09-29 14:20:00,178.68,178.9,178.68,178.845,1531.0,CAR +2023-09-29 14:18:00,178.71,178.71,178.71,178.71,261.0,CAR +2023-09-29 14:17:00,178.655,178.655,178.655,178.655,204.0,CAR +2023-09-29 14:15:00,178.64,178.66,178.64,178.66,515.0,CAR +2023-09-29 14:14:00,178.42,178.42,178.42,178.42,423.0,CAR +2023-09-29 14:13:00,178.58,178.59,178.56,178.59,604.0,CAR +2023-09-29 14:12:00,178.27,178.44,178.26,178.44,844.0,CAR +2023-09-29 14:11:00,178.1,178.19,178.1,178.19,908.0,CAR +2023-09-29 14:09:00,178.16,178.16,178.16,178.16,376.0,CAR +2023-09-29 14:08:00,178.06,178.25,178.06,178.25,223.0,CAR +2023-09-29 14:06:00,178.25,178.25,178.25,178.25,619.0,CAR +2023-09-29 14:05:00,177.92,178.261,177.92,178.261,552.0,CAR +2023-09-29 14:03:00,177.37,177.8,177.37,177.8,3229.0,CAR +2023-09-29 14:02:00,177.245,177.245,177.245,177.245,538.0,CAR +2023-09-29 14:01:00,177.14,177.14,177.14,177.14,106.0,CAR +2023-09-29 14:00:00,177.145,177.145,177.145,177.145,541.0,CAR +2023-09-29 13:59:00,177.47,177.47,177.34,177.355,1444.0,CAR +2023-09-29 13:56:00,177.55,177.55,177.55,177.55,124.0,CAR +2023-09-29 13:54:00,177.475,177.475,177.475,177.475,280.0,CAR +2023-09-29 13:53:00,177.24,177.395,177.24,177.395,1429.0,CAR +2023-09-29 13:52:00,177.34,177.34,177.34,177.34,202.0,CAR +2023-09-29 13:50:00,177.66,177.66,177.66,177.66,119.0,CAR +2023-09-29 13:49:00,177.375,177.375,177.36,177.36,569.0,CAR +2023-09-29 13:48:00,177.34,177.34,177.34,177.34,395.0,CAR +2023-09-29 13:45:00,177.655,177.655,177.655,177.655,103.0,CAR +2023-09-29 13:44:00,177.6,177.6,177.6,177.6,285.0,CAR +2023-09-29 13:37:00,177.74,177.74,177.74,177.74,104.0,CAR +2023-09-29 13:36:00,177.75,177.75,177.75,177.75,375.0,CAR +2023-09-29 13:35:00,177.84,177.9,177.818,177.818,1417.0,CAR +2023-09-29 13:33:00,177.915,177.915,177.915,177.915,870.0,CAR +2023-09-29 13:32:00,178.13,178.13,178.13,178.13,253.0,CAR +2023-09-29 13:28:00,178.4,178.4,178.15,178.15,2020.0,CAR +2023-09-29 13:27:00,178.4,178.4,178.4,178.4,573.0,CAR +2023-09-29 13:26:00,178.4,178.4,178.39,178.39,587.0,CAR +2023-09-29 13:25:00,178.25,178.25,178.25,178.25,351.0,CAR +2023-09-29 13:24:00,178.01,178.01,178.01,178.01,105.0,CAR +2023-09-29 13:22:00,178.02,178.02,178.0,178.0,567.0,CAR +2023-09-29 13:20:00,177.79,177.96,177.79,177.96,1289.0,CAR +2023-09-29 13:18:00,177.71,177.71,177.71,177.71,712.0,CAR +2023-09-29 13:17:00,177.78,177.78,177.78,177.78,524.0,CAR +2023-09-29 13:15:00,177.8,177.8,177.8,177.8,110.0,CAR +2023-09-29 13:10:00,177.895,177.895,177.895,177.895,237.0,CAR +2023-09-29 13:08:00,177.899,177.899,177.899,177.899,1073.0,CAR +2023-09-29 13:05:00,178.32,178.435,178.32,178.435,451.0,CAR +2023-09-29 13:04:00,178.31,178.31,178.31,178.31,327.0,CAR +2023-09-29 13:02:00,178.52,178.52,178.415,178.415,508.0,CAR +2023-09-29 12:59:00,178.95,178.95,178.83,178.83,1258.0,CAR +2023-09-29 12:54:00,178.63,178.63,178.63,178.63,294.0,CAR +2023-09-29 12:53:00,178.875,178.875,178.82,178.85,1429.0,CAR +2023-09-29 12:51:00,179.0,179.0,179.0,179.0,594.0,CAR +2023-09-29 12:46:00,179.51,179.53,179.51,179.53,739.0,CAR +2023-09-29 12:45:00,179.31,179.31,179.31,179.31,462.0,CAR +2023-09-29 12:43:00,179.54,179.54,179.54,179.54,459.0,CAR +2023-09-29 12:40:00,179.88,179.89,179.73,179.87,774.0,CAR +2023-09-29 12:38:00,179.845,179.95,179.845,179.95,493.0,CAR +2023-09-29 12:37:00,179.805,179.805,179.805,179.805,397.0,CAR +2023-09-29 12:36:00,179.79,179.81,179.79,179.81,592.0,CAR +2023-09-29 12:34:00,179.52,179.665,179.52,179.665,483.0,CAR +2023-09-29 12:33:00,179.86,179.86,179.785,179.785,821.0,CAR +2023-09-29 12:32:00,180.0,180.0,179.98,179.98,680.0,CAR +2023-09-29 12:31:00,180.245,180.245,180.245,180.245,119.0,CAR +2023-09-29 12:30:00,180.075,180.075,180.075,180.075,104.0,CAR +2023-09-29 12:28:00,180.1,180.1,180.0,180.0,398.0,CAR +2023-09-29 12:23:00,180.75,180.75,180.45,180.45,1434.0,CAR +2023-09-29 12:18:00,180.58,180.7,180.498,180.7,514.0,CAR +2023-09-29 12:16:00,180.36,180.36,180.36,180.36,335.0,CAR +2023-09-29 12:14:00,180.26,180.28,180.26,180.28,943.0,CAR +2023-09-29 12:13:00,180.585,180.585,179.833,180.22,6247.0,CAR +2023-09-29 12:12:00,180.44,180.585,180.44,180.585,302.0,CAR +2023-09-29 12:11:00,180.585,180.61,180.585,180.585,896.0,CAR +2023-09-29 12:10:00,180.44,180.605,180.44,180.605,310.0,CAR +2023-09-29 12:09:00,180.8,180.8,180.45,180.46,1072.0,CAR +2023-09-29 12:08:00,180.8,180.8,180.8,180.8,264.0,CAR +2023-09-29 12:07:00,180.62,180.62,180.62,180.62,372.0,CAR +2023-09-29 12:06:00,180.28,180.468,180.28,180.468,1059.0,CAR +2023-09-29 12:05:00,180.66,180.71,180.29,180.29,1064.0,CAR +2023-09-29 12:04:00,180.34,180.66,180.34,180.66,706.0,CAR +2023-09-29 12:00:00,180.0,180.0,180.0,180.0,183.0,CAR +2023-09-29 11:59:00,179.935,179.935,179.935,179.935,315.0,CAR +2023-09-29 11:58:00,180.06,180.06,180.05,180.06,762.0,CAR +2023-09-29 11:56:00,179.88,179.88,179.88,179.88,396.0,CAR +2023-09-29 11:55:00,179.65,179.87,179.54,179.87,496.0,CAR +2023-09-29 11:54:00,179.67,179.67,179.67,179.67,107.0,CAR +2023-09-29 11:53:00,180.13,180.13,179.79,179.905,5367.0,CAR +2023-09-29 11:52:00,180.385,180.385,180.385,180.385,140.0,CAR +2023-09-29 11:50:00,180.425,180.425,180.425,180.425,172.0,CAR +2023-09-29 11:49:00,179.67,180.32,179.665,180.24,9452.0,CAR +2023-09-29 11:48:00,179.515,179.68,179.515,179.62,1211.0,CAR +2023-09-29 11:47:00,179.515,179.515,179.515,179.515,100.0,CAR +2023-09-29 11:46:00,179.39,179.39,179.39,179.39,235.0,CAR +2023-09-29 11:45:00,179.595,179.595,179.545,179.545,211.0,CAR +2023-09-29 11:44:00,179.5,179.51,179.5,179.51,749.0,CAR +2023-09-29 11:43:00,179.66,179.66,179.66,179.66,258.0,CAR +2023-09-29 11:42:00,179.96,179.96,179.81,179.81,681.0,CAR +2023-09-29 11:41:00,179.84,179.84,179.84,179.84,157.0,CAR +2023-09-29 11:38:00,179.81,179.81,179.81,179.81,322.0,CAR +2023-09-29 11:37:00,179.84,179.84,179.84,179.84,118.0,CAR +2023-09-29 11:36:00,179.75,179.75,179.75,179.75,316.0,CAR +2023-09-29 11:34:00,180.08,180.09,180.03,180.03,931.0,CAR +2023-09-29 11:33:00,180.35,180.35,180.35,180.35,342.0,CAR +2023-09-29 11:31:00,180.45,180.45,180.45,180.45,669.0,CAR +2023-09-29 11:30:00,180.1,180.305,180.05,180.305,1425.0,CAR +2023-09-29 11:29:00,180.38,180.38,180.15,180.15,532.0,CAR +2023-09-29 11:28:00,180.505,180.52,180.39,180.39,819.0,CAR +2023-09-29 11:26:00,181.11,181.14,180.86,180.895,1568.0,CAR +2023-09-29 11:25:00,181.14,181.15,181.14,181.15,712.0,CAR +2023-09-29 11:23:00,181.02,181.02,180.89,180.89,633.0,CAR +2023-09-29 11:15:00,180.71,180.71,180.71,180.71,111.0,CAR +2023-09-29 11:12:00,180.37,180.38,180.275,180.38,1109.0,CAR +2023-09-29 11:11:00,180.12,180.13,180.12,180.13,785.0,CAR +2023-09-29 11:10:00,180.19,180.27,180.19,180.21,577.0,CAR +2023-09-29 11:08:00,179.97,180.09,179.97,180.04,1162.0,CAR +2023-09-29 11:07:00,180.01,180.03,179.97,179.97,606.0,CAR +2023-09-29 11:05:00,179.92,179.92,179.8,179.8,535.0,CAR +2023-09-29 11:04:00,179.74,179.84,179.74,179.84,796.0,CAR +2023-09-29 11:02:00,180.125,180.125,180.125,180.125,285.0,CAR +2023-09-29 11:01:00,180.33,180.33,180.33,180.33,343.0,CAR +2023-09-29 11:00:00,180.695,180.7,180.505,180.505,1532.0,CAR +2023-09-29 10:59:00,180.8,180.8,180.695,180.695,1586.0,CAR +2023-09-29 10:56:00,180.77,180.93,180.77,180.93,914.0,CAR +2023-09-29 10:55:00,180.94,180.94,180.94,180.94,217.0,CAR +2023-09-29 10:54:00,181.1,181.1,181.09,181.09,411.0,CAR +2023-09-29 10:52:00,180.76,180.76,180.76,180.76,265.0,CAR +2023-09-29 10:51:00,180.825,180.825,180.825,180.825,261.0,CAR +2023-09-29 10:50:00,181.01,181.07,181.01,181.07,743.0,CAR +2023-09-29 10:47:00,180.83,180.83,180.83,180.83,186.0,CAR +2023-09-29 10:43:00,180.65,180.65,180.65,180.65,535.0,CAR +2023-09-29 10:42:00,180.74,180.74,180.74,180.74,702.0,CAR +2023-09-29 10:34:00,180.65,180.65,180.65,180.65,266.0,CAR +2023-09-29 10:33:00,180.522,180.522,180.522,180.522,144.0,CAR +2023-09-29 10:31:00,180.47,180.49,180.47,180.49,603.0,CAR +2023-09-29 10:27:00,180.11,180.17,180.11,180.17,318.0,CAR +2023-09-29 10:26:00,180.26,180.26,180.26,180.26,556.0,CAR +2023-09-29 10:25:00,179.938,179.938,179.938,179.938,489.0,CAR +2023-09-29 10:24:00,179.9,179.9,179.9,179.9,344.0,CAR +2023-09-29 10:23:00,180.11,180.11,180.11,180.11,366.0,CAR +2023-09-29 10:22:00,180.135,180.135,180.135,180.135,106.0,CAR +2023-09-29 10:19:00,180.315,180.43,180.315,180.43,347.0,CAR +2023-09-29 10:16:00,180.03,180.03,179.78,179.78,495.0,CAR +2023-09-29 10:14:00,180.2,180.42,180.2,180.42,1279.0,CAR +2023-09-29 10:12:00,179.9,180.214,179.9,180.214,518.0,CAR +2023-09-29 10:10:00,179.8,179.8,179.8,179.8,104.0,CAR +2023-09-29 10:09:00,179.83,179.83,179.79,179.79,418.0,CAR +2023-09-29 10:06:00,180.7,180.7,180.35,180.35,1896.0,CAR +2023-09-29 10:05:00,180.735,180.735,180.73,180.73,289.0,CAR +2023-09-29 10:04:00,181.11,181.11,180.86,181.08,490.0,CAR +2023-09-29 10:03:00,181.085,181.085,181.004,181.004,254.0,CAR +2023-09-29 10:02:00,180.71,181.07,180.71,181.07,629.0,CAR +2023-09-29 09:59:00,181.125,181.455,181.11,181.25,476.0,CAR +2023-09-29 09:58:00,181.31,181.31,181.31,181.31,117.0,CAR +2023-09-29 09:56:00,181.26,181.26,181.26,181.26,114.0,CAR +2023-09-29 09:54:00,181.12,181.55,181.12,181.54,690.0,CAR +2023-09-29 09:53:00,180.94,180.94,180.94,180.94,135.0,CAR +2023-09-29 09:50:00,182.195,182.195,181.25,181.25,5549.0,CAR +2023-09-29 09:48:00,182.49,182.49,182.49,182.49,226.0,CAR +2023-09-29 09:46:00,182.66,182.66,182.385,182.385,561.0,CAR +2023-09-29 09:45:00,182.885,182.885,182.885,182.885,208.0,CAR +2023-09-29 09:42:00,182.97,182.97,182.97,182.97,132.0,CAR +2023-09-29 09:41:00,182.57,182.75,182.38,182.59,2000.0,CAR +2023-09-29 09:40:00,183.235,183.235,183.235,183.235,121.0,CAR +2023-09-29 09:39:00,182.479,183.0,182.479,183.0,875.0,CAR +2023-09-29 09:38:00,182.525,182.525,182.525,182.525,208.0,CAR +2023-09-29 09:36:00,182.225,182.565,182.225,182.49,795.0,CAR +2023-09-29 09:35:00,182.49,182.595,182.49,182.595,704.0,CAR +2023-09-29 09:32:00,182.5,182.5,181.86,182.395,521.0,CAR +2023-09-29 09:30:00,181.79,181.79,181.79,181.79,1056.0,CAR +2023-09-29 08:47:00,187.01,187.01,187.0,187.0,34.0,CAR +2023-09-29 08:30:00,183.0,187.0,183.0,187.0,10.0,CAR +2023-09-29 08:00:00,180.87,180.87,180.87,180.87,1.0,CAR +2023-09-29 07:46:00,182.99,182.99,182.99,182.99,10.0,CAR diff --git a/data/C_2023_10_21.csv b/data/C_2023_10_21.csv new file mode 100644 index 000000000..196abdfd5 --- /dev/null +++ b/data/C_2023_10_21.csv @@ -0,0 +1,9574 @@ +date,1. open,2. high,3. low,4. close,5. volume,Ticker +2023-10-20 19:59:00,39.679,39.68,39.679,39.68,7.0,C +2023-10-20 19:58:00,39.68,39.68,39.67,39.67,33.0,C +2023-10-20 19:57:00,39.67,39.68,39.67,39.68,71.0,C +2023-10-20 19:56:00,39.67,39.67,39.669,39.669,24.0,C +2023-10-20 19:54:00,39.68,39.68,39.68,39.68,4.0,C +2023-10-20 19:53:00,39.68,39.68,39.68,39.68,1.0,C +2023-10-20 19:52:00,39.68,39.68,39.68,39.68,133.0,C +2023-10-20 19:50:00,39.68,39.68,39.68,39.68,128.0,C +2023-10-20 19:49:00,39.69,39.69,39.68,39.68,1100.0,C +2023-10-20 19:48:00,39.69,39.69,39.69,39.69,1.0,C +2023-10-20 19:47:00,39.68,39.68,39.68,39.68,20.0,C +2023-10-20 19:46:00,39.68,39.68,39.68,39.68,110.0,C +2023-10-20 19:43:00,39.7,39.7,39.7,39.7,35.0,C +2023-10-20 19:38:00,39.7,39.7,39.7,39.7,100.0,C +2023-10-20 19:37:00,39.7,39.7,39.7,39.7,5.0,C +2023-10-20 19:29:00,39.69,39.69,39.69,39.69,100.0,C +2023-10-20 19:26:00,39.7,39.7,39.68,39.68,6.0,C +2023-10-20 19:24:00,39.699,39.699,39.699,39.699,10.0,C +2023-10-20 19:22:00,39.7,39.7,39.7,39.7,20.0,C +2023-10-20 19:21:00,39.7,39.7,39.68,39.68,602.0,C +2023-10-20 19:20:00,39.68,39.68,39.68,39.68,80.0,C +2023-10-20 19:16:00,39.7,39.7,39.7,39.7,18.0,C +2023-10-20 19:15:00,39.69,39.69,39.69,39.69,1.0,C +2023-10-20 19:14:00,39.69,39.69,39.69,39.69,50.0,C +2023-10-20 19:10:00,39.7,39.7,39.7,39.7,1.0,C +2023-10-20 19:04:00,39.69,39.69,39.69,39.69,2.0,C +2023-10-20 19:02:00,39.69,39.7,39.69,39.7,6.0,C +2023-10-20 19:00:00,39.68,39.68,39.68,39.68,2824561.0,C +2023-10-20 18:58:00,39.69,39.69,39.62,39.62,3200.0,C +2023-10-20 18:53:00,39.69,39.7,39.69,39.7,52.0,C +2023-10-20 18:52:00,39.7,39.7,39.7,39.7,102.0,C +2023-10-20 18:51:00,39.7,39.7,39.7,39.7,100.0,C +2023-10-20 18:48:00,39.7,39.7,39.7,39.7,100.0,C +2023-10-20 18:44:00,39.7,39.701,39.7,39.7,582.0,C +2023-10-20 18:42:00,39.71,39.71,39.71,39.71,1.0,C +2023-10-20 18:38:00,39.7,39.7,39.7,39.7,300.0,C +2023-10-20 18:37:00,39.7,39.7,39.7,39.7,5.0,C +2023-10-20 18:36:00,39.71,39.71,39.71,39.71,12.0,C +2023-10-20 18:35:00,39.72,39.72,39.71,39.71,9.0,C +2023-10-20 18:30:00,39.68,39.72,39.68,39.72,2824562.0,C +2023-10-20 18:28:00,39.72,39.72,39.72,39.72,1001.0,C +2023-10-20 18:27:00,39.72,39.72,39.72,39.72,1.0,C +2023-10-20 18:23:00,39.73,39.73,39.73,39.73,1.0,C +2023-10-20 18:22:00,39.7,39.7,39.7,39.7,1.0,C +2023-10-20 18:20:00,39.68,39.68,39.67,39.67,11.0,C +2023-10-20 18:19:00,39.7,39.7,39.7,39.7,64.0,C +2023-10-20 18:17:00,39.7,39.7,39.7,39.7,11.0,C +2023-10-20 18:16:00,39.7,39.7,39.7,39.7,1.0,C +2023-10-20 18:15:00,39.68,39.72,39.68,39.72,4.0,C +2023-10-20 18:14:00,39.69,39.69,39.68,39.68,310.0,C +2023-10-20 18:13:00,39.7,39.7,39.7,39.7,18.0,C +2023-10-20 18:12:00,39.7,39.7,39.7,39.7,100.0,C +2023-10-20 18:10:00,39.7,39.74,39.7,39.74,202.0,C +2023-10-20 18:08:00,39.7,39.7,39.7,39.7,2.0,C +2023-10-20 18:07:00,39.7,39.7,39.7,39.7,1.0,C +2023-10-20 18:06:00,39.75,39.75,39.75,39.75,5.0,C +2023-10-20 18:05:00,39.75,39.75,39.75,39.75,3.0,C +2023-10-20 18:02:00,39.75,39.75,39.7,39.7,465.0,C +2023-10-20 18:01:00,39.75,39.75,39.73,39.73,102.0,C +2023-10-20 17:58:00,39.76,39.76,39.76,39.76,4.0,C +2023-10-20 17:57:00,39.76,39.76,39.75,39.76,49.0,C +2023-10-20 17:56:00,39.71,39.71,39.71,39.71,2.0,C +2023-10-20 17:54:00,39.76,39.76,39.7,39.7,21.0,C +2023-10-20 17:53:00,39.71,39.76,39.7,39.76,501.0,C +2023-10-20 17:50:00,39.71,39.71,39.71,39.71,121.0,C +2023-10-20 17:49:00,39.76,39.76,39.76,39.76,18.0,C +2023-10-20 17:48:00,39.71,39.76,39.71,39.76,2.0,C +2023-10-20 17:47:00,39.76,39.76,39.76,39.76,1.0,C +2023-10-20 17:46:00,39.76,39.76,39.76,39.76,2.0,C +2023-10-20 17:45:00,39.76,39.76,39.76,39.76,2.0,C +2023-10-20 17:42:00,39.77,39.77,39.77,39.77,1.0,C +2023-10-20 17:41:00,39.77,39.77,39.77,39.77,2.0,C +2023-10-20 17:40:00,39.7,39.7,39.7,39.7,5.0,C +2023-10-20 17:38:00,39.77,39.77,39.77,39.77,25.0,C +2023-10-20 17:37:00,39.77,39.77,39.77,39.77,640.0,C +2023-10-20 17:36:00,39.76,39.76,39.76,39.76,300.0,C +2023-10-20 17:34:00,39.76,39.76,39.76,39.76,500.0,C +2023-10-20 17:33:00,38.016,39.76,38.016,39.7,3448.0,C +2023-10-20 17:31:00,39.75,39.77,39.75,39.77,403.0,C +2023-10-20 17:30:00,39.74,39.75,39.74,39.75,2439.0,C +2023-10-20 17:29:00,39.74,39.74,39.74,39.74,102.0,C +2023-10-20 17:28:00,39.74,39.74,39.74,39.74,55.0,C +2023-10-20 17:26:00,42.382,42.382,42.382,42.382,960.0,C +2023-10-20 17:25:00,39.68,39.68,39.68,39.68,2086.0,C +2023-10-20 17:23:00,39.74,39.74,39.68,39.68,51.0,C +2023-10-20 17:20:00,39.74,39.74,39.74,39.74,30.0,C +2023-10-20 17:19:00,42.382,42.382,42.382,42.382,960.0,C +2023-10-20 17:16:00,39.68,39.68,39.68,39.68,148.0,C +2023-10-20 17:15:00,39.7,39.7,39.7,39.7,2.0,C +2023-10-20 17:14:00,39.7,39.7,39.7,39.7,5.0,C +2023-10-20 17:12:00,39.71,39.71,39.71,39.71,100.0,C +2023-10-20 17:11:00,39.71,39.71,39.71,39.71,1.0,C +2023-10-20 17:10:00,39.7,39.7,39.69,39.69,927.0,C +2023-10-20 17:08:00,39.71,39.71,39.71,39.71,2.0,C +2023-10-20 17:04:00,39.7,39.71,39.7,39.71,76.0,C +2023-10-20 17:03:00,39.71,39.71,39.68,39.68,652.0,C +2023-10-20 17:02:00,39.69,39.7,39.68,39.68,230.0,C +2023-10-20 17:00:00,39.68,39.68,39.68,39.68,4.0,C +2023-10-20 16:59:00,39.68,39.68,39.68,39.68,40224.0,C +2023-10-20 16:56:00,39.69,39.69,39.69,39.69,23.0,C +2023-10-20 16:54:00,39.69,39.69,39.69,39.69,1.0,C +2023-10-20 16:52:00,39.69,39.69,39.69,39.69,50.0,C +2023-10-20 16:50:00,39.69,39.69,39.68,39.68,39586.0,C +2023-10-20 16:49:00,39.69,39.69,39.69,39.69,60.0,C +2023-10-20 16:48:00,39.69,39.69,39.69,39.69,50.0,C +2023-10-20 16:46:00,39.69,39.69,39.69,39.69,30.0,C +2023-10-20 16:43:00,39.689,39.689,39.689,39.689,2.0,C +2023-10-20 16:42:00,39.69,39.69,39.69,39.69,30.0,C +2023-10-20 16:41:00,39.68,39.69,39.68,39.69,506.0,C +2023-10-20 16:40:00,39.68,39.7,39.68,39.68,530.0,C +2023-10-20 16:38:00,39.67,39.72,39.67,39.72,42124.0,C +2023-10-20 16:37:00,39.74,39.75,39.68,39.72,3149.0,C +2023-10-20 16:36:00,39.7,39.75,39.7,39.75,504.0,C +2023-10-20 16:35:00,39.66,39.76,39.66,39.69,15103.0,C +2023-10-20 16:34:00,39.68,39.68,39.68,39.68,894024.0,C +2023-10-20 16:30:00,39.65,39.65,39.65,39.65,12.0,C +2023-10-20 16:29:00,39.67,39.67,39.67,39.67,12.0,C +2023-10-20 16:27:00,39.67,39.67,39.67,39.67,1.0,C +2023-10-20 16:25:00,39.67,39.67,39.67,39.67,2.0,C +2023-10-20 16:24:00,39.67,39.67,39.67,39.67,1.0,C +2023-10-20 16:23:00,39.67,39.67,39.67,39.67,1500.0,C +2023-10-20 16:22:00,39.67,39.67,39.67,39.67,48.0,C +2023-10-20 16:20:00,39.68,39.68,39.68,39.68,35960.0,C +2023-10-20 16:19:00,39.67,39.67,39.67,39.67,1.0,C +2023-10-20 16:18:00,39.67,39.67,39.66,39.66,7.0,C +2023-10-20 16:17:00,39.66,39.67,39.66,39.67,156.0,C +2023-10-20 16:16:00,39.665,39.67,39.66,39.67,72.0,C +2023-10-20 16:15:00,39.68,39.68,39.66,39.66,2.0,C +2023-10-20 16:14:00,39.66,39.67,39.66,39.66,303.0,C +2023-10-20 16:13:00,39.68,39.68,39.67,39.67,526.0,C +2023-10-20 16:12:00,39.67,39.68,39.67,39.68,150.0,C +2023-10-20 16:11:00,39.69,39.69,39.67,39.67,379.0,C +2023-10-20 16:10:00,39.68,39.69,39.68,39.69,2824586.0,C +2023-10-20 16:09:00,39.68,39.69,39.68,39.69,13838.0,C +2023-10-20 16:08:00,39.73,39.73,39.66,39.72,5007.0,C +2023-10-20 16:07:00,39.75,39.75,39.75,39.75,2000.0,C +2023-10-20 16:05:00,39.66,39.66,39.66,39.66,200.0,C +2023-10-20 16:04:00,39.66,39.75,39.66,39.75,22.0,C +2023-10-20 16:03:00,39.75,39.75,39.75,39.75,5.0,C +2023-10-20 16:02:00,39.68,39.68,39.68,39.68,542699.0,C +2023-10-20 16:01:00,39.72,39.75,39.68,39.73,35561.0,C +2023-10-20 16:00:00,39.68,40.0,39.68,39.68,5930564.0,C +2023-10-20 15:59:00,39.7,39.73,39.68,39.68,697795.0,C +2023-10-20 15:58:00,39.69,39.71,39.69,39.7,238001.0,C +2023-10-20 15:57:00,39.72,39.73,39.69,39.7,194954.0,C +2023-10-20 15:56:00,39.743,39.75,39.72,39.725,240651.0,C +2023-10-20 15:55:00,39.72,39.75,39.71,39.74,110492.0,C +2023-10-20 15:54:00,39.725,39.74,39.71,39.715,104225.0,C +2023-10-20 15:53:00,39.75,39.755,39.725,39.725,138250.0,C +2023-10-20 15:52:00,39.74,39.77,39.73,39.76,107886.0,C +2023-10-20 15:51:00,39.715,39.74,39.71,39.735,118138.0,C +2023-10-20 15:50:00,39.75,39.765,39.71,39.718,170215.0,C +2023-10-20 15:49:00,39.73,39.77,39.73,39.76,88791.0,C +2023-10-20 15:48:00,39.72,39.74,39.715,39.73,83335.0,C +2023-10-20 15:47:00,39.695,39.72,39.68,39.72,150952.0,C +2023-10-20 15:46:00,39.71,39.72,39.695,39.695,85053.0,C +2023-10-20 15:45:00,39.72,39.725,39.695,39.705,118049.0,C +2023-10-20 15:44:00,39.755,39.76,39.71,39.72,127551.0,C +2023-10-20 15:43:00,39.755,39.76,39.745,39.755,77619.0,C +2023-10-20 15:42:00,39.76,39.77,39.745,39.755,41827.0,C +2023-10-20 15:41:00,39.76,39.77,39.74,39.755,58923.0,C +2023-10-20 15:40:00,39.78,39.78,39.75,39.76,103485.0,C +2023-10-20 15:39:00,39.775,39.8,39.775,39.78,43352.0,C +2023-10-20 15:38:00,39.77,39.78,39.76,39.78,34359.0,C +2023-10-20 15:37:00,39.785,39.79,39.771,39.78,45665.0,C +2023-10-20 15:36:00,39.8,39.805,39.78,39.785,35446.0,C +2023-10-20 15:35:00,39.78,39.8,39.775,39.8,57713.0,C +2023-10-20 15:34:00,39.785,39.786,39.77,39.775,12754.0,C +2023-10-20 15:33:00,39.795,39.795,39.776,39.785,36044.0,C +2023-10-20 15:32:00,39.795,39.81,39.785,39.795,45588.0,C +2023-10-20 15:31:00,39.795,39.81,39.78,39.795,73031.0,C +2023-10-20 15:30:00,39.835,39.85,39.795,39.795,40999.0,C +2023-10-20 15:29:00,39.835,39.84,39.82,39.835,16512.0,C +2023-10-20 15:28:00,39.835,39.84,39.83,39.832,10446.0,C +2023-10-20 15:27:00,39.84,39.855,39.83,39.835,58983.0,C +2023-10-20 15:26:00,39.805,39.845,39.8,39.845,46544.0,C +2023-10-20 15:25:00,39.825,39.84,39.8,39.805,65498.0,C +2023-10-20 15:24:00,39.84,39.84,39.815,39.825,167075.0,C +2023-10-20 15:23:00,39.84,39.84,39.83,39.835,11551.0,C +2023-10-20 15:22:00,39.855,39.855,39.84,39.84,19176.0,C +2023-10-20 15:21:00,39.865,39.87,39.855,39.859,20231.0,C +2023-10-20 15:20:00,39.9,39.91,39.86,39.86,65492.0,C +2023-10-20 15:19:00,39.89,39.92,39.89,39.905,79591.0,C +2023-10-20 15:18:00,39.903,39.915,39.89,39.89,23844.0,C +2023-10-20 15:17:00,39.87,39.91,39.87,39.905,22840.0,C +2023-10-20 15:16:00,39.87,39.89,39.86,39.87,40856.0,C +2023-10-20 15:15:00,39.885,39.885,39.86,39.865,30577.0,C +2023-10-20 15:14:00,39.871,39.895,39.87,39.885,31164.0,C +2023-10-20 15:13:00,39.88,39.88,39.86,39.87,27647.0,C +2023-10-20 15:12:00,39.89,39.91,39.88,39.885,99160.0,C +2023-10-20 15:11:00,39.885,39.89,39.86,39.885,31522.0,C +2023-10-20 15:10:00,39.87,39.9,39.87,39.885,61529.0,C +2023-10-20 15:09:00,39.885,39.89,39.85,39.87,38158.0,C +2023-10-20 15:08:00,39.88,39.89,39.88,39.89,6080.0,C +2023-10-20 15:07:00,39.89,39.905,39.875,39.88,15331.0,C +2023-10-20 15:06:00,39.885,39.9,39.885,39.89,14979.0,C +2023-10-20 15:05:00,39.845,39.895,39.84,39.89,35119.0,C +2023-10-20 15:04:00,39.878,39.88,39.83,39.84,36494.0,C +2023-10-20 15:03:00,39.88,39.885,39.879,39.88,10242.0,C +2023-10-20 15:02:00,39.87,39.89,39.86,39.885,25011.0,C +2023-10-20 15:01:00,39.85,39.875,39.85,39.867,43417.0,C +2023-10-20 15:00:00,39.84,39.86,39.83,39.85,30838.0,C +2023-10-20 14:59:00,39.85,39.85,39.83,39.835,9292.0,C +2023-10-20 14:58:00,39.87,39.87,39.84,39.86,31593.0,C +2023-10-20 14:57:00,39.9,39.905,39.86,39.875,21734.0,C +2023-10-20 14:56:00,39.9,39.92,39.895,39.91,8191.0,C +2023-10-20 14:55:00,39.85,39.905,39.85,39.9,45260.0,C +2023-10-20 14:54:00,39.84,39.85,39.835,39.845,7606.0,C +2023-10-20 14:53:00,39.855,39.855,39.82,39.845,58254.0,C +2023-10-20 14:52:00,39.87,39.88,39.855,39.855,12150.0,C +2023-10-20 14:51:00,39.87,39.88,39.85,39.875,48614.0,C +2023-10-20 14:50:00,39.89,39.895,39.86,39.87,63973.0,C +2023-10-20 14:49:00,39.91,39.91,39.88,39.89,16343.0,C +2023-10-20 14:48:00,39.89,39.91,39.885,39.905,18535.0,C +2023-10-20 14:47:00,39.88,39.905,39.88,39.88,19004.0,C +2023-10-20 14:46:00,39.91,39.915,39.88,39.885,7954.0,C +2023-10-20 14:45:00,39.901,39.92,39.895,39.915,26984.0,C +2023-10-20 14:44:00,39.875,39.92,39.875,39.91,20991.0,C +2023-10-20 14:43:00,39.86,39.88,39.86,39.875,29181.0,C +2023-10-20 14:42:00,39.877,39.877,39.85,39.855,14724.0,C +2023-10-20 14:41:00,39.85,39.87,39.85,39.87,8173.0,C +2023-10-20 14:40:00,39.885,39.885,39.84,39.85,51341.0,C +2023-10-20 14:39:00,39.872,39.89,39.87,39.88,17683.0,C +2023-10-20 14:38:00,39.9,39.9,39.87,39.875,24641.0,C +2023-10-20 14:37:00,39.91,39.91,39.88,39.9,23044.0,C +2023-10-20 14:36:00,39.905,39.92,39.905,39.92,18545.0,C +2023-10-20 14:35:00,39.88,39.92,39.88,39.91,38762.0,C +2023-10-20 14:34:00,39.85,39.89,39.85,39.879,49794.0,C +2023-10-20 14:33:00,39.83,39.86,39.83,39.845,14180.0,C +2023-10-20 14:32:00,39.84,39.84,39.81,39.825,14287.0,C +2023-10-20 14:31:00,39.82,39.84,39.818,39.831,27490.0,C +2023-10-20 14:30:00,39.81,39.815,39.79,39.815,80770.0,C +2023-10-20 14:29:00,39.8,39.825,39.795,39.815,56960.0,C +2023-10-20 14:28:00,39.815,39.825,39.795,39.805,49019.0,C +2023-10-20 14:27:00,39.83,39.84,39.81,39.817,50145.0,C +2023-10-20 14:26:00,39.83,39.83,39.82,39.825,11432.0,C +2023-10-20 14:25:00,39.82,39.83,39.815,39.825,24344.0,C +2023-10-20 14:24:00,39.83,39.83,39.82,39.83,38996.0,C +2023-10-20 14:23:00,39.825,39.84,39.82,39.83,39440.0,C +2023-10-20 14:22:00,39.85,39.86,39.825,39.828,7723.0,C +2023-10-20 14:21:00,39.865,39.865,39.833,39.85,16638.0,C +2023-10-20 14:20:00,39.865,39.88,39.86,39.865,13047.0,C +2023-10-20 14:19:00,39.86,39.88,39.845,39.86,34946.0,C +2023-10-20 14:18:00,39.87,39.88,39.862,39.87,14012.0,C +2023-10-20 14:17:00,39.91,39.91,39.86,39.875,30321.0,C +2023-10-20 14:16:00,39.91,39.92,39.905,39.915,7037.0,C +2023-10-20 14:15:00,39.93,39.93,39.9,39.91,18171.0,C +2023-10-20 14:14:00,39.909,39.94,39.9,39.93,25499.0,C +2023-10-20 14:13:00,39.905,39.92,39.895,39.905,52098.0,C +2023-10-20 14:12:00,39.905,39.93,39.9,39.9,34245.0,C +2023-10-20 14:11:00,39.91,39.92,39.895,39.9,58869.0,C +2023-10-20 14:10:00,39.93,39.94,39.895,39.91,44002.0,C +2023-10-20 14:09:00,39.95,39.95,39.92,39.93,19794.0,C +2023-10-20 14:08:00,39.95,39.97,39.94,39.955,15293.0,C +2023-10-20 14:07:00,39.92,39.95,39.905,39.95,35946.0,C +2023-10-20 14:06:00,39.94,39.941,39.91,39.92,32571.0,C +2023-10-20 14:05:00,39.965,39.97,39.935,39.94,15869.0,C +2023-10-20 14:04:00,39.97,39.98,39.96,39.97,11975.0,C +2023-10-20 14:03:00,39.95,39.98,39.95,39.965,22098.0,C +2023-10-20 14:02:00,39.96,39.98,39.95,39.96,17485.0,C +2023-10-20 14:01:00,39.99,39.995,39.955,39.955,32068.0,C +2023-10-20 14:00:00,39.99,40.0,39.965,39.995,27884.0,C +2023-10-20 13:59:00,39.95,39.99,39.945,39.99,30926.0,C +2023-10-20 13:58:00,39.95,39.96,39.925,39.95,13174.0,C +2023-10-20 13:57:00,39.92,39.95,39.915,39.94,17991.0,C +2023-10-20 13:56:00,39.923,39.925,39.9,39.91,16605.0,C +2023-10-20 13:55:00,39.92,39.94,39.915,39.92,25350.0,C +2023-10-20 13:54:00,39.89,39.93,39.87,39.93,47687.0,C +2023-10-20 13:53:00,39.915,39.92,39.875,39.89,36692.0,C +2023-10-20 13:52:00,39.93,39.945,39.91,39.915,11642.0,C +2023-10-20 13:51:00,39.94,39.955,39.932,39.935,18855.0,C +2023-10-20 13:50:00,39.93,39.95,39.925,39.935,15128.0,C +2023-10-20 13:49:00,39.94,39.94,39.93,39.935,12690.0,C +2023-10-20 13:48:00,39.95,39.96,39.93,39.939,14859.0,C +2023-10-20 13:47:00,39.96,39.98,39.95,39.95,10128.0,C +2023-10-20 13:46:00,39.97,39.975,39.95,39.96,11053.0,C +2023-10-20 13:45:00,40.025,40.03,39.96,39.97,31577.0,C +2023-10-20 13:44:00,40.025,40.04,40.02,40.03,5375.0,C +2023-10-20 13:43:00,40.011,40.04,40.011,40.02,9290.0,C +2023-10-20 13:42:00,40.03,40.035,40.005,40.02,12145.0,C +2023-10-20 13:41:00,39.99,40.02,39.99,40.02,9660.0,C +2023-10-20 13:40:00,39.98,40.025,39.975,39.99,29162.0,C +2023-10-20 13:39:00,40.001,40.01,39.98,39.98,15153.0,C +2023-10-20 13:38:00,40.01,40.01,39.998,40.01,8095.0,C +2023-10-20 13:37:00,40.01,40.01,39.995,40.0,13668.0,C +2023-10-20 13:36:00,40.045,40.05,40.02,40.02,14826.0,C +2023-10-20 13:35:00,40.095,40.095,40.035,40.04,16565.0,C +2023-10-20 13:34:00,40.06,40.1,40.05,40.095,44639.0,C +2023-10-20 13:33:00,40.06,40.09,40.055,40.07,10296.0,C +2023-10-20 13:32:00,40.06,40.07,40.05,40.07,20679.0,C +2023-10-20 13:31:00,40.069,40.075,40.04,40.06,15257.0,C +2023-10-20 13:30:00,40.09,40.1,40.065,40.07,8648.0,C +2023-10-20 13:29:00,40.08,40.1,40.06,40.09,17909.0,C +2023-10-20 13:28:00,40.072,40.08,40.06,40.07,13455.0,C +2023-10-20 13:27:00,40.1,40.1,40.071,40.071,16240.0,C +2023-10-20 13:26:00,40.07,40.11,40.06,40.095,22075.0,C +2023-10-20 13:25:00,40.11,40.11,40.05,40.07,23632.0,C +2023-10-20 13:24:00,40.1,40.11,40.072,40.11,48842.0,C +2023-10-20 13:23:00,40.11,40.12,40.07,40.09,21061.0,C +2023-10-20 13:22:00,40.12,40.15,40.1,40.12,28584.0,C +2023-10-20 13:21:00,40.14,40.14,40.09,40.12,39797.0,C +2023-10-20 13:20:00,40.11,40.14,40.105,40.14,30313.0,C +2023-10-20 13:19:00,40.06,40.115,40.055,40.11,29864.0,C +2023-10-20 13:18:00,40.04,40.06,40.02,40.05,24217.0,C +2023-10-20 13:17:00,40.06,40.06,40.02,40.045,76603.0,C +2023-10-20 13:16:00,39.99,40.07,39.97,40.055,220245.0,C +2023-10-20 13:15:00,39.98,40.0,39.97,39.99,13628.0,C +2023-10-20 13:14:00,39.987,39.99,39.975,39.98,13609.0,C +2023-10-20 13:13:00,39.99,39.99,39.97,39.98,19792.0,C +2023-10-20 13:12:00,39.96,40.015,39.95,39.995,25024.0,C +2023-10-20 13:11:00,39.98,39.995,39.96,39.96,49565.0,C +2023-10-20 13:10:00,39.98,40.01,39.965,39.98,30926.0,C +2023-10-20 13:09:00,39.965,39.98,39.96,39.97,17631.0,C +2023-10-20 13:08:00,40.025,40.035,39.964,39.964,25987.0,C +2023-10-20 13:07:00,40.02,40.03,40.01,40.021,20638.0,C +2023-10-20 13:06:00,40.04,40.05,40.02,40.02,14332.0,C +2023-10-20 13:05:00,40.05,40.051,40.01,40.03,37411.0,C +2023-10-20 13:04:00,40.055,40.06,40.045,40.055,8760.0,C +2023-10-20 13:03:00,40.07,40.09,40.05,40.06,22829.0,C +2023-10-20 13:02:00,40.098,40.098,40.07,40.08,20158.0,C +2023-10-20 13:01:00,40.09,40.1,40.075,40.097,19092.0,C +2023-10-20 13:00:00,40.119,40.13,40.083,40.1,19590.0,C +2023-10-20 12:59:00,40.15,40.15,40.12,40.12,19140.0,C +2023-10-20 12:58:00,40.09,40.16,40.09,40.145,51683.0,C +2023-10-20 12:57:00,40.09,40.1,40.09,40.095,13923.0,C +2023-10-20 12:56:00,40.09,40.1,40.08,40.1,8141.0,C +2023-10-20 12:55:00,40.08,40.105,40.075,40.1,13016.0,C +2023-10-20 12:54:00,40.08,40.09,40.07,40.075,20697.0,C +2023-10-20 12:53:00,40.11,40.11,40.075,40.085,10495.0,C +2023-10-20 12:52:00,40.09,40.115,40.09,40.11,14109.0,C +2023-10-20 12:51:00,40.12,40.125,40.09,40.09,18636.0,C +2023-10-20 12:50:00,40.112,40.12,40.105,40.12,8427.0,C +2023-10-20 12:49:00,40.105,40.12,40.09,40.11,11850.0,C +2023-10-20 12:48:00,40.1,40.115,40.085,40.105,27325.0,C +2023-10-20 12:47:00,40.095,40.13,40.09,40.105,27836.0,C +2023-10-20 12:46:00,40.12,40.12,40.095,40.1,10547.0,C +2023-10-20 12:45:00,40.065,40.135,40.06,40.121,60942.0,C +2023-10-20 12:44:00,40.065,40.08,40.06,40.065,8370.0,C +2023-10-20 12:43:00,40.05,40.07,40.05,40.06,16327.0,C +2023-10-20 12:42:00,40.055,40.07,40.05,40.058,14780.0,C +2023-10-20 12:41:00,40.075,40.075,40.05,40.06,18739.0,C +2023-10-20 12:40:00,40.09,40.09,40.07,40.07,11348.0,C +2023-10-20 12:39:00,40.105,40.11,40.07,40.095,37421.0,C +2023-10-20 12:38:00,40.08,40.11,40.06,40.11,16778.0,C +2023-10-20 12:37:00,40.1,40.12,40.09,40.095,26125.0,C +2023-10-20 12:36:00,40.045,40.095,40.045,40.09,28279.0,C +2023-10-20 12:35:00,40.065,40.065,40.03,40.04,79900.0,C +2023-10-20 12:34:00,40.07,40.095,40.06,40.068,15240.0,C +2023-10-20 12:33:00,40.095,40.095,40.06,40.075,16389.0,C +2023-10-20 12:32:00,40.05,40.1,40.04,40.095,13612.0,C +2023-10-20 12:31:00,40.03,40.06,40.03,40.05,15131.0,C +2023-10-20 12:30:00,40.03,40.05,40.03,40.03,16057.0,C +2023-10-20 12:29:00,40.05,40.05,40.02,40.025,16913.0,C +2023-10-20 12:28:00,40.05,40.075,40.05,40.06,23165.0,C +2023-10-20 12:27:00,40.034,40.065,40.034,40.045,63061.0,C +2023-10-20 12:26:00,40.11,40.12,40.035,40.035,68885.0,C +2023-10-20 12:25:00,40.16,40.18,40.1,40.1,33217.0,C +2023-10-20 12:24:00,40.14,40.16,40.14,40.155,23399.0,C +2023-10-20 12:23:00,40.13,40.149,40.12,40.13,22904.0,C +2023-10-20 12:22:00,40.1,40.135,40.09,40.13,37781.0,C +2023-10-20 12:21:00,40.055,40.11,40.054,40.1,62059.0,C +2023-10-20 12:20:00,40.05,40.06,40.04,40.055,25488.0,C +2023-10-20 12:19:00,40.035,40.05,40.03,40.05,21234.0,C +2023-10-20 12:18:00,40.022,40.04,40.0,40.035,8614.0,C +2023-10-20 12:17:00,39.99,40.025,39.99,40.025,20634.0,C +2023-10-20 12:16:00,40.015,40.015,39.99,40.0,22525.0,C +2023-10-20 12:15:00,40.0,40.01,39.99,40.01,22411.0,C +2023-10-20 12:14:00,40.01,40.03,40.005,40.01,16868.0,C +2023-10-20 12:13:00,40.02,40.025,40.0,40.015,13888.0,C +2023-10-20 12:12:00,40.04,40.048,40.01,40.015,8825.0,C +2023-10-20 12:11:00,40.045,40.045,40.02,40.045,14729.0,C +2023-10-20 12:10:00,40.03,40.048,40.022,40.04,7303.0,C +2023-10-20 12:09:00,40.0,40.03,39.995,40.022,12244.0,C +2023-10-20 12:08:00,40.02,40.02,39.985,40.001,32136.0,C +2023-10-20 12:07:00,40.02,40.03,40.005,40.02,15802.0,C +2023-10-20 12:06:00,40.03,40.045,40.02,40.02,12216.0,C +2023-10-20 12:05:00,40.05,40.05,40.035,40.04,55897.0,C +2023-10-20 12:04:00,40.05,40.065,40.043,40.065,13898.0,C +2023-10-20 12:03:00,40.0,40.055,40.0,40.05,20070.0,C +2023-10-20 12:02:00,40.06,40.08,39.995,40.0,27619.0,C +2023-10-20 12:01:00,40.08,40.09,40.057,40.08,14391.0,C +2023-10-20 12:00:00,40.07,40.075,40.05,40.075,30840.0,C +2023-10-20 11:59:00,40.05,40.09,40.04,40.075,34308.0,C +2023-10-20 11:58:00,40.11,40.11,40.06,40.06,21046.0,C +2023-10-20 11:57:00,40.095,40.12,40.082,40.11,41559.0,C +2023-10-20 11:56:00,40.16,40.16,40.09,40.099,55751.0,C +2023-10-20 11:55:00,40.13,40.18,40.12,40.16,56102.0,C +2023-10-20 11:54:00,40.133,40.14,40.105,40.135,29880.0,C +2023-10-20 11:53:00,40.16,40.165,40.13,40.135,58666.0,C +2023-10-20 11:52:00,40.164,40.164,40.13,40.155,37062.0,C +2023-10-20 11:51:00,40.175,40.19,40.145,40.165,58209.0,C +2023-10-20 11:50:00,40.15,40.18,40.135,40.18,42234.0,C +2023-10-20 11:49:00,40.14,40.17,40.125,40.14,25567.0,C +2023-10-20 11:48:00,40.06,40.16,40.06,40.14,108805.0,C +2023-10-20 11:47:00,40.045,40.065,40.04,40.059,64774.0,C +2023-10-20 11:46:00,40.06,40.065,40.04,40.041,23567.0,C +2023-10-20 11:45:00,40.05,40.07,40.02,40.06,32365.0,C +2023-10-20 11:44:00,40.01,40.05,40.01,40.04,10175.0,C +2023-10-20 11:43:00,40.015,40.03,40.005,40.01,19761.0,C +2023-10-20 11:42:00,40.01,40.02,39.995,40.01,24578.0,C +2023-10-20 11:41:00,39.978,40.005,39.96,40.005,15234.0,C +2023-10-20 11:40:00,39.96,39.975,39.96,39.975,23290.0,C +2023-10-20 11:39:00,39.93,39.97,39.93,39.955,21281.0,C +2023-10-20 11:38:00,39.94,39.947,39.905,39.934,16203.0,C +2023-10-20 11:37:00,39.9,39.95,39.9,39.945,22688.0,C +2023-10-20 11:36:00,39.92,39.92,39.89,39.9,15726.0,C +2023-10-20 11:35:00,39.895,39.935,39.89,39.92,44590.0,C +2023-10-20 11:34:00,39.9,39.905,39.88,39.89,25937.0,C +2023-10-20 11:33:00,39.92,39.92,39.903,39.905,14846.0,C +2023-10-20 11:32:00,39.87,39.93,39.86,39.926,34723.0,C +2023-10-20 11:31:00,39.9,39.9,39.87,39.88,46191.0,C +2023-10-20 11:30:00,39.905,39.91,39.88,39.903,50894.0,C +2023-10-20 11:29:00,39.915,39.93,39.9,39.905,11075.0,C +2023-10-20 11:28:00,39.895,39.925,39.895,39.92,33733.0,C +2023-10-20 11:27:00,39.86,39.91,39.85,39.895,55778.0,C +2023-10-20 11:26:00,39.885,39.92,39.86,39.86,20981.0,C +2023-10-20 11:25:00,39.89,39.9,39.88,39.885,590558.0,C +2023-10-20 11:24:00,39.89,39.91,39.89,39.895,18571.0,C +2023-10-20 11:23:00,39.89,39.91,39.89,39.89,15942.0,C +2023-10-20 11:22:00,39.905,39.92,39.872,39.89,34332.0,C +2023-10-20 11:21:00,39.91,39.93,39.895,39.905,31619.0,C +2023-10-20 11:20:00,39.915,39.93,39.9,39.9,29145.0,C +2023-10-20 11:19:00,39.91,39.92,39.89,39.91,62720.0,C +2023-10-20 11:18:00,39.88,39.91,39.88,39.905,42602.0,C +2023-10-20 11:17:00,39.9,39.905,39.87,39.888,60603.0,C +2023-10-20 11:16:00,39.89,39.899,39.87,39.899,23000.0,C +2023-10-20 11:15:00,39.905,39.905,39.88,39.89,29152.0,C +2023-10-20 11:14:00,39.88,39.91,39.88,39.9,70892.0,C +2023-10-20 11:13:00,39.915,39.915,39.87,39.883,72551.0,C +2023-10-20 11:12:00,39.9,39.92,39.89,39.91,23285.0,C +2023-10-20 11:11:00,39.85,39.93,39.85,39.895,84447.0,C +2023-10-20 11:10:00,39.845,39.85,39.83,39.843,26454.0,C +2023-10-20 11:09:00,39.83,39.865,39.83,39.845,38374.0,C +2023-10-20 11:08:00,39.815,39.83,39.81,39.825,17642.0,C +2023-10-20 11:07:00,39.81,39.835,39.805,39.82,14814.0,C +2023-10-20 11:06:00,39.805,39.825,39.782,39.81,32209.0,C +2023-10-20 11:05:00,39.86,39.86,39.81,39.81,21875.0,C +2023-10-20 11:04:00,39.85,39.865,39.83,39.86,17272.0,C +2023-10-20 11:03:00,39.84,39.86,39.825,39.86,13056.0,C +2023-10-20 11:02:00,39.85,39.86,39.833,39.833,17702.0,C +2023-10-20 11:01:00,39.86,39.875,39.84,39.855,18806.0,C +2023-10-20 11:00:00,39.845,39.89,39.84,39.87,36561.0,C +2023-10-20 10:59:00,39.835,39.85,39.815,39.845,40679.0,C +2023-10-20 10:58:00,39.81,39.84,39.8,39.835,20901.0,C +2023-10-20 10:57:00,39.785,39.82,39.785,39.82,11620.0,C +2023-10-20 10:56:00,39.785,39.805,39.77,39.78,10407.0,C +2023-10-20 10:55:00,39.8,39.8,39.765,39.78,28052.0,C +2023-10-20 10:54:00,39.82,39.825,39.79,39.8,45164.0,C +2023-10-20 10:53:00,39.865,39.875,39.815,39.82,29473.0,C +2023-10-20 10:52:00,39.835,39.875,39.82,39.865,20972.0,C +2023-10-20 10:51:00,39.85,39.86,39.81,39.84,34062.0,C +2023-10-20 10:50:00,39.87,39.885,39.86,39.86,10318.0,C +2023-10-20 10:49:00,39.88,39.9,39.85,39.861,25384.0,C +2023-10-20 10:48:00,39.788,39.87,39.78,39.87,29292.0,C +2023-10-20 10:47:00,39.79,39.79,39.76,39.78,18562.0,C +2023-10-20 10:46:00,39.715,39.815,39.715,39.795,47827.0,C +2023-10-20 10:45:00,39.705,39.73,39.694,39.72,28410.0,C +2023-10-20 10:44:00,39.735,39.74,39.68,39.71,45176.0,C +2023-10-20 10:43:00,39.76,39.77,39.735,39.74,23359.0,C +2023-10-20 10:42:00,39.775,39.78,39.743,39.765,27954.0,C +2023-10-20 10:41:00,39.78,39.79,39.75,39.77,35437.0,C +2023-10-20 10:40:00,39.8,39.81,39.775,39.78,21770.0,C +2023-10-20 10:39:00,39.77,39.8,39.755,39.8,26247.0,C +2023-10-20 10:38:00,39.79,39.8,39.77,39.77,29098.0,C +2023-10-20 10:37:00,39.82,39.84,39.78,39.8,63584.0,C +2023-10-20 10:36:00,39.885,39.91,39.83,39.83,26333.0,C +2023-10-20 10:35:00,39.84,39.885,39.84,39.88,12008.0,C +2023-10-20 10:34:00,39.78,39.84,39.78,39.83,23573.0,C +2023-10-20 10:33:00,39.751,39.8,39.75,39.78,22870.0,C +2023-10-20 10:32:00,39.732,39.77,39.725,39.755,79448.0,C +2023-10-20 10:31:00,39.76,39.785,39.73,39.73,29731.0,C +2023-10-20 10:30:00,39.73,39.77,39.72,39.765,19710.0,C +2023-10-20 10:29:00,39.75,39.76,39.721,39.74,56389.0,C +2023-10-20 10:28:00,39.75,39.77,39.74,39.75,77770.0,C +2023-10-20 10:27:00,39.73,39.775,39.73,39.75,18841.0,C +2023-10-20 10:26:00,39.74,39.765,39.74,39.74,31041.0,C +2023-10-20 10:25:00,39.72,39.755,39.72,39.745,33203.0,C +2023-10-20 10:24:00,39.67,39.72,39.65,39.71,51649.0,C +2023-10-20 10:23:00,39.623,39.69,39.62,39.68,55333.0,C +2023-10-20 10:22:00,39.58,39.62,39.57,39.62,91365.0,C +2023-10-20 10:21:00,39.58,39.585,39.56,39.58,28085.0,C +2023-10-20 10:20:00,39.61,39.61,39.57,39.58,63826.0,C +2023-10-20 10:19:00,39.615,39.635,39.59,39.62,53814.0,C +2023-10-20 10:18:00,39.65,39.65,39.605,39.62,21511.0,C +2023-10-20 10:17:00,39.65,39.66,39.62,39.65,64189.0,C +2023-10-20 10:16:00,39.64,39.66,39.595,39.655,31194.0,C +2023-10-20 10:15:00,39.64,39.66,39.63,39.64,34053.0,C +2023-10-20 10:14:00,39.64,39.65,39.62,39.64,16114.0,C +2023-10-20 10:13:00,39.63,39.64,39.595,39.635,22073.0,C +2023-10-20 10:12:00,39.61,39.655,39.61,39.63,23345.0,C +2023-10-20 10:11:00,39.61,39.64,39.58,39.62,64410.0,C +2023-10-20 10:10:00,39.6,39.63,39.565,39.603,24630.0,C +2023-10-20 10:09:00,39.61,39.61,39.58,39.6,40722.0,C +2023-10-20 10:08:00,39.685,39.69,39.61,39.62,49904.0,C +2023-10-20 10:07:00,39.74,39.74,39.69,39.69,43602.0,C +2023-10-20 10:06:00,39.78,39.78,39.74,39.745,56551.0,C +2023-10-20 10:05:00,39.805,39.83,39.775,39.79,46475.0,C +2023-10-20 10:04:00,39.83,39.83,39.79,39.808,61024.0,C +2023-10-20 10:03:00,39.86,39.895,39.84,39.84,16817.0,C +2023-10-20 10:02:00,39.88,39.88,39.85,39.852,52914.0,C +2023-10-20 10:01:00,39.86,39.9,39.82,39.87,38539.0,C +2023-10-20 10:00:00,39.85,39.87,39.83,39.86,193603.0,C +2023-10-20 09:59:00,39.855,39.875,39.811,39.855,58410.0,C +2023-10-20 09:58:00,39.86,39.865,39.83,39.85,67081.0,C +2023-10-20 09:57:00,39.87,39.915,39.85,39.86,25050.0,C +2023-10-20 09:56:00,39.96,39.96,39.86,39.878,26872.0,C +2023-10-20 09:55:00,39.935,40.006,39.935,39.97,20910.0,C +2023-10-20 09:54:00,39.93,39.96,39.91,39.925,31630.0,C +2023-10-20 09:53:00,39.997,40.0,39.93,39.93,56934.0,C +2023-10-20 09:52:00,40.025,40.075,39.99,39.991,56593.0,C +2023-10-20 09:51:00,40.0,40.061,40.0,40.02,66994.0,C +2023-10-20 09:50:00,40.04,40.045,39.99,40.01,25157.0,C +2023-10-20 09:49:00,39.95,40.045,39.94,40.04,51919.0,C +2023-10-20 09:48:00,39.91,39.961,39.91,39.945,77279.0,C +2023-10-20 09:47:00,39.91,39.93,39.9,39.905,38525.0,C +2023-10-20 09:46:00,39.865,39.9,39.85,39.9,61611.0,C +2023-10-20 09:45:00,39.865,39.92,39.855,39.88,36251.0,C +2023-10-20 09:44:00,39.885,39.91,39.85,39.86,38891.0,C +2023-10-20 09:43:00,39.91,39.92,39.865,39.875,44175.0,C +2023-10-20 09:42:00,39.96,39.96,39.89,39.909,55512.0,C +2023-10-20 09:41:00,39.934,39.99,39.905,39.972,65628.0,C +2023-10-20 09:40:00,39.88,39.95,39.84,39.941,90290.0,C +2023-10-20 09:39:00,39.92,39.935,39.84,39.88,104795.0,C +2023-10-20 09:38:00,39.91,39.92,39.89,39.92,74640.0,C +2023-10-20 09:37:00,39.99,39.99,39.885,39.92,42471.0,C +2023-10-20 09:36:00,40.0,40.015,39.97,39.99,104070.0,C +2023-10-20 09:35:00,40.125,40.125,39.98,40.0,58967.0,C +2023-10-20 09:34:00,40.1,40.17,40.09,40.12,31126.0,C +2023-10-20 09:33:00,40.14,40.24,40.1,40.12,84061.0,C +2023-10-20 09:32:00,39.99,40.15,39.99,40.134,58784.0,C +2023-10-20 09:31:00,39.94,40.02,39.88,39.99,650439.0,C +2023-10-20 09:30:00,39.97,40.02,39.93,39.94,15172.0,C +2023-10-20 09:29:00,39.91,40.03,39.91,40.01,1203.0,C +2023-10-20 09:28:00,39.89,39.91,39.881,39.881,906.0,C +2023-10-20 09:27:00,39.89,39.89,39.89,39.89,127.0,C +2023-10-20 09:26:00,39.91,39.91,39.9,39.9,54.0,C +2023-10-20 09:25:00,39.91,39.91,39.91,39.91,251.0,C +2023-10-20 09:24:00,39.91,39.91,39.9,39.9,75.0,C +2023-10-20 09:23:00,39.91,39.91,39.91,39.91,3.0,C +2023-10-20 09:22:00,39.92,39.92,39.92,39.92,2027.0,C +2023-10-20 09:21:00,39.92,39.92,39.91,39.92,473.0,C +2023-10-20 09:20:00,39.92,39.92,39.91,39.91,210.0,C +2023-10-20 09:19:00,39.9,39.918,39.9,39.918,41.0,C +2023-10-20 09:14:00,39.89,39.94,39.89,39.94,175.0,C +2023-10-20 09:13:00,39.94,39.94,39.9,39.9,370.0,C +2023-10-20 09:12:00,39.9,39.9,39.9,39.9,201.0,C +2023-10-20 09:11:00,39.94,39.94,39.94,39.94,2.0,C +2023-10-20 09:10:00,39.92,39.92,39.92,39.92,5.0,C +2023-10-20 09:09:00,39.94,39.94,39.94,39.94,109.0,C +2023-10-20 09:08:00,39.9,39.9,39.9,39.9,25.0,C +2023-10-20 09:07:00,39.94,39.94,39.94,39.94,50.0,C +2023-10-20 09:05:00,39.92,39.92,39.92,39.92,2500.0,C +2023-10-20 09:04:00,39.9,39.92,39.9,39.92,11910.0,C +2023-10-20 09:03:00,39.9,39.9,39.9,39.9,85.0,C +2023-10-20 09:02:00,39.9,39.9,39.88,39.88,105.0,C +2023-10-20 09:01:00,39.88,39.88,39.88,39.88,10.0,C +2023-10-20 09:00:00,39.89,39.9,39.89,39.9,2507.0,C +2023-10-20 08:59:00,39.9,39.9,39.89,39.89,27.0,C +2023-10-20 08:58:00,39.9,39.9,39.88,39.88,491.0,C +2023-10-20 08:57:00,39.89,39.9,39.88,39.9,635.0,C +2023-10-20 08:56:00,39.9,39.9,39.89,39.89,222.0,C +2023-10-20 08:55:00,39.92,39.92,39.92,39.92,45.0,C +2023-10-20 08:53:00,39.89,39.89,39.89,39.89,10.0,C +2023-10-20 08:52:00,39.91,39.92,39.9,39.92,4957.0,C +2023-10-20 08:51:00,39.91,39.91,39.89,39.9,3896.0,C +2023-10-20 08:50:00,39.92,39.92,39.92,39.92,20.0,C +2023-10-20 08:49:00,39.93,39.93,39.91,39.92,17365.0,C +2023-10-20 08:48:00,39.97,39.97,39.94,39.94,406.0,C +2023-10-20 08:46:00,39.97,39.97,39.97,39.97,1.0,C +2023-10-20 08:45:00,39.94,39.94,39.94,39.94,300.0,C +2023-10-20 08:44:00,39.97,39.97,39.97,39.97,1.0,C +2023-10-20 08:43:00,39.96,39.97,39.95,39.97,6629.0,C +2023-10-20 08:42:00,39.95,39.95,39.95,39.95,25.0,C +2023-10-20 08:39:00,39.99,39.99,39.99,39.99,31.0,C +2023-10-20 08:38:00,39.97,39.97,39.97,39.97,1000.0,C +2023-10-20 08:36:00,40.0,40.0,40.0,40.0,40.0,C +2023-10-20 08:35:00,39.92,40.0,39.92,40.0,250.0,C +2023-10-20 08:34:00,39.95,39.95,39.95,39.95,25.0,C +2023-10-20 08:32:00,39.93,39.93,39.92,39.92,2600.0,C +2023-10-20 08:31:00,39.91,39.91,39.91,39.91,102.0,C +2023-10-20 08:29:00,39.91,39.91,39.91,39.91,250.0,C +2023-10-20 08:28:00,39.95,39.96,39.91,39.91,805.0,C +2023-10-20 08:27:00,39.92,39.95,39.92,39.95,955.0,C +2023-10-20 08:26:00,39.95,39.95,39.93,39.93,801.0,C +2023-10-20 08:25:00,39.91,39.99,39.91,39.99,542.0,C +2023-10-20 08:24:00,39.98,39.99,39.93,39.93,5152.0,C +2023-10-20 08:23:00,40.0,40.0,40.0,40.0,150.0,C +2023-10-20 08:20:00,39.98,40.01,39.98,39.99,190.0,C +2023-10-20 08:17:00,40.01,40.01,40.01,40.01,99.0,C +2023-10-20 08:15:00,40.01,40.01,40.01,40.01,1.0,C +2023-10-20 08:12:00,40.0,40.0,40.0,40.0,15.0,C +2023-10-20 08:10:00,40.02,40.02,40.01,40.01,28.0,C +2023-10-20 08:09:00,39.99,39.99,39.99,39.99,25.0,C +2023-10-20 08:08:00,40.02,40.02,40.02,40.02,10.0,C +2023-10-20 08:07:00,40.04,40.04,40.04,40.04,100.0,C +2023-10-20 08:06:00,40.079,40.079,40.079,40.079,200.0,C +2023-10-20 08:05:00,40.02,40.02,40.02,40.02,1.0,C +2023-10-20 08:03:00,40.1,40.1,40.01,40.01,15.0,C +2023-10-20 08:02:00,40.07,40.07,40.01,40.06,22.0,C +2023-10-20 08:01:00,40.06,40.17,40.06,40.17,38.0,C +2023-10-20 08:00:00,40.0,40.25,39.95,40.01,2739.0,C +2023-10-20 07:57:00,40.03,40.06,40.03,40.06,200.0,C +2023-10-20 07:56:00,40.01,40.01,40.01,40.01,805.0,C +2023-10-20 07:54:00,40.0,40.0,40.0,40.0,14.0,C +2023-10-20 07:51:00,39.98,39.98,39.98,39.98,20.0,C +2023-10-20 07:48:00,40.0,40.0,40.0,40.0,50.0,C +2023-10-20 07:47:00,40.0,40.0,40.0,40.0,53.0,C +2023-10-20 07:41:00,40.0,40.0,39.99,39.99,152.0,C +2023-10-20 07:37:00,40.0,40.0,40.0,40.0,100.0,C +2023-10-20 07:28:00,39.97,39.97,39.97,39.97,500.0,C +2023-10-20 07:27:00,40.0,40.0,40.0,40.0,10.0,C +2023-10-20 07:26:00,39.97,39.97,39.97,39.97,132.0,C +2023-10-20 07:23:00,39.98,39.98,39.96,39.96,1245.0,C +2023-10-20 07:22:00,40.07,40.08,39.98,39.98,904.0,C +2023-10-20 07:14:00,40.0,40.0,39.99,40.0,2161.0,C +2023-10-20 07:11:00,40.03,40.03,40.03,40.03,28.0,C +2023-10-20 07:10:00,40.03,40.03,40.03,40.03,70.0,C +2023-10-20 07:09:00,40.06,40.06,40.06,40.06,1.0,C +2023-10-20 07:08:00,40.01,40.01,40.0,40.0,800.0,C +2023-10-20 07:01:00,40.05,40.05,40.0,40.0,1500.0,C +2023-10-20 07:00:00,40.15,40.15,40.06,40.06,117.0,C +2023-10-20 06:57:00,40.15,40.15,40.15,40.15,26.0,C +2023-10-20 06:55:00,40.16,40.16,40.15,40.15,15.0,C +2023-10-20 06:51:00,40.17,40.17,40.17,40.17,4.0,C +2023-10-20 06:42:00,40.17,40.17,40.17,40.17,6.0,C +2023-10-20 06:34:00,40.17,40.17,40.17,40.17,1.0,C +2023-10-20 06:23:00,40.15,40.15,40.15,40.15,21.0,C +2023-10-20 06:21:00,40.17,40.18,40.17,40.18,491.0,C +2023-10-20 06:13:00,40.11,40.11,40.1,40.1,178.0,C +2023-10-20 06:10:00,40.19,40.2,40.19,40.2,57.0,C +2023-10-20 05:18:00,40.36,40.36,40.36,40.36,1.0,C +2023-10-20 04:57:00,40.34,40.35,40.34,40.35,19.0,C +2023-10-20 04:54:00,40.34,40.34,40.34,40.34,6.0,C +2023-10-20 04:51:00,40.35,40.35,40.35,40.35,5.0,C +2023-10-20 04:50:00,40.34,40.38,40.27,40.37,609.0,C +2023-10-20 04:49:00,40.14,40.14,40.14,40.14,500.0,C +2023-10-20 04:23:00,40.18,40.19,40.18,40.18,155.0,C +2023-10-20 04:19:00,40.13,40.13,40.13,40.13,28.0,C +2023-10-20 04:18:00,40.13,40.18,40.13,40.13,178.0,C +2023-10-20 04:17:00,40.13,40.13,40.13,40.13,168.0,C +2023-10-20 04:16:00,40.13,40.13,40.13,40.13,168.0,C +2023-10-20 04:15:00,40.13,40.13,40.13,40.13,168.0,C +2023-10-20 04:14:00,40.13,40.13,40.13,40.13,112.0,C +2023-10-20 04:06:00,40.12,40.12,40.12,40.12,14.0,C +2023-10-20 04:05:00,40.12,40.12,40.12,40.12,14.0,C +2023-10-20 04:04:00,40.13,40.16,40.13,40.16,88.0,C +2023-10-20 04:03:00,40.12,40.13,40.11,40.13,182.0,C +2023-10-20 04:02:00,40.13,40.13,40.04,40.04,181.0,C +2023-10-20 04:00:00,40.08,40.08,40.08,40.08,2.0,C +2023-10-19 19:59:00,40.03,40.03,40.03,40.03,112.0,C +2023-10-19 19:58:00,40.04,40.04,40.03,40.03,1100.0,C +2023-10-19 19:57:00,40.04,40.04,40.04,40.04,5000.0,C +2023-10-19 19:56:00,40.04,40.04,40.04,40.04,100.0,C +2023-10-19 19:55:00,40.02,40.04,40.0,40.04,117.0,C +2023-10-19 19:54:00,40.03,40.03,40.03,40.03,2.0,C +2023-10-19 19:53:00,40.03,40.03,40.03,40.03,36.0,C +2023-10-19 19:52:00,40.03,40.03,40.03,40.03,5.0,C +2023-10-19 19:50:00,40.01,40.03,40.0,40.03,1020.0,C +2023-10-19 19:49:00,40.01,40.04,40.01,40.04,2.0,C +2023-10-19 19:47:00,40.04,40.04,40.04,40.04,100.0,C +2023-10-19 19:45:00,40.02,40.02,40.02,40.02,395.0,C +2023-10-19 19:40:00,40.02,40.02,40.02,40.02,5.0,C +2023-10-19 19:35:00,40.02,40.02,40.01,40.01,200.0,C +2023-10-19 19:33:00,40.0,40.01,40.0,40.01,159.0,C +2023-10-19 19:31:00,40.01,40.01,40.0,40.0,675.0,C +2023-10-19 19:27:00,40.01,40.01,40.01,40.01,10.0,C +2023-10-19 19:25:00,40.0,40.01,40.0,40.01,237.0,C +2023-10-19 19:24:00,39.99,39.99,39.99,39.99,10.0,C +2023-10-19 19:23:00,39.99,39.99,39.99,39.99,5.0,C +2023-10-19 19:22:00,39.96,40.0,39.96,40.0,232.0,C +2023-10-19 19:21:00,39.99,39.99,39.97,39.97,30.0,C +2023-10-19 19:18:00,40.0,40.0,40.0,40.0,500.0,C +2023-10-19 19:16:00,40.0,40.0,39.99,39.99,100.0,C +2023-10-19 19:15:00,39.97,40.0,39.97,40.0,502.0,C +2023-10-19 19:14:00,40.0,40.0,40.0,40.0,3.0,C +2023-10-19 19:10:00,40.01,40.01,40.01,40.01,4003.0,C +2023-10-19 19:06:00,40.02,40.02,39.97,39.97,201.0,C +2023-10-19 19:05:00,39.97,39.97,39.97,39.97,5.0,C +2023-10-19 19:04:00,40.02,40.02,40.01,40.01,3.0,C +2023-10-19 19:01:00,40.01,40.01,39.99,39.99,229.0,C +2023-10-19 19:00:00,40.06,40.06,39.99,39.99,1586374.0,C +2023-10-19 18:59:00,40.04,40.04,40.04,40.04,100.0,C +2023-10-19 18:58:00,40.04,40.04,40.04,40.04,100.0,C +2023-10-19 18:53:00,40.04,40.04,40.04,40.04,4.0,C +2023-10-19 18:51:00,40.01,40.03,40.0,40.0,3027.0,C +2023-10-19 18:46:00,40.04,40.04,40.01,40.04,43.0,C +2023-10-19 18:45:00,40.04,40.04,40.04,40.04,25.0,C +2023-10-19 18:40:00,40.03,40.03,40.03,40.03,115.0,C +2023-10-19 18:39:00,40.03,40.03,40.03,40.03,100.0,C +2023-10-19 18:37:00,40.02,40.03,40.01,40.03,358.0,C +2023-10-19 18:36:00,40.03,40.03,40.03,40.03,1.0,C +2023-10-19 18:35:00,40.04,40.04,40.04,40.04,1.0,C +2023-10-19 18:33:00,40.05,40.05,40.05,40.05,8.0,C +2023-10-19 18:31:00,40.04,40.04,40.04,40.04,1.0,C +2023-10-19 18:30:00,40.06,40.06,40.06,40.06,1586368.0,C +2023-10-19 18:25:00,40.01,40.01,40.01,40.01,50.0,C +2023-10-19 18:23:00,40.04,40.04,40.04,40.04,5.0,C +2023-10-19 18:20:00,40.03,40.03,40.03,40.03,20.0,C +2023-10-19 18:18:00,40.0,40.0,40.0,40.0,1.0,C +2023-10-19 18:17:00,40.04,40.04,40.04,40.04,5.0,C +2023-10-19 18:16:00,40.0,40.0,40.0,40.0,50.0,C +2023-10-19 18:13:00,40.05,40.05,40.05,40.05,10.0,C +2023-10-19 18:06:00,40.02,40.02,40.01,40.01,1268.0,C +2023-10-19 18:04:00,40.02,40.02,40.02,40.02,15.0,C +2023-10-19 18:03:00,40.02,40.02,40.02,40.02,5.0,C +2023-10-19 18:02:00,40.06,40.06,40.06,40.06,2.0,C +2023-10-19 17:58:00,40.05,40.05,40.02,40.05,625.0,C +2023-10-19 17:56:00,40.02,40.05,40.0,40.0,45.0,C +2023-10-19 17:55:00,40.0,40.0,40.0,40.0,75.0,C +2023-10-19 17:54:00,40.06,40.06,40.06,40.06,1.0,C +2023-10-19 17:53:00,40.06,40.06,40.06,40.06,2.0,C +2023-10-19 17:52:00,40.0,40.0,40.0,40.0,100.0,C +2023-10-19 17:51:00,40.06,40.06,40.06,40.06,2.0,C +2023-10-19 17:49:00,40.05,40.05,40.05,40.05,10.0,C +2023-10-19 17:48:00,40.08,40.08,40.08,40.08,3.0,C +2023-10-19 17:47:00,40.08,40.08,40.08,40.08,1.0,C +2023-10-19 17:44:00,40.08,40.08,40.08,40.08,27.0,C +2023-10-19 17:42:00,40.06,40.08,40.06,40.06,3442.0,C +2023-10-19 17:41:00,39.98,40.06,39.98,40.0,10632.0,C +2023-10-19 17:40:00,40.0,40.0,39.98,39.98,245.0,C +2023-10-19 17:39:00,40.0,40.0,40.0,40.0,75.0,C +2023-10-19 17:38:00,39.981,40.0,39.981,40.0,48.0,C +2023-10-19 17:36:00,40.0,40.0,40.0,40.0,70.0,C +2023-10-19 17:35:00,39.99,42.053,39.99,42.053,1964.0,C +2023-10-19 17:34:00,40.0,40.0,40.0,40.0,1.0,C +2023-10-19 17:31:00,40.0,40.0,40.0,40.0,3757.0,C +2023-10-19 17:28:00,40.01,40.01,40.01,40.01,225.0,C +2023-10-19 17:26:00,40.02,40.02,40.02,40.02,85.0,C +2023-10-19 17:25:00,40.04,40.04,40.04,40.04,100.0,C +2023-10-19 17:24:00,40.02,40.04,40.02,40.04,275.0,C +2023-10-19 17:22:00,40.07,40.07,40.07,40.07,2.0,C +2023-10-19 17:18:00,40.03,40.03,40.03,40.03,10.0,C +2023-10-19 17:15:00,40.08,40.08,40.05,40.08,10.0,C +2023-10-19 17:14:00,40.08,40.08,40.08,40.08,2.0,C +2023-10-19 17:13:00,40.04,40.05,40.03,40.05,800.0,C +2023-10-19 17:12:00,40.03,40.04,40.01,40.03,570.0,C +2023-10-19 17:06:00,40.01,40.01,40.01,40.01,1.0,C +2023-10-19 17:05:00,40.02,40.02,40.02,40.02,111.0,C +2023-10-19 17:04:00,40.03,40.03,40.01,40.01,2002.0,C +2023-10-19 17:01:00,40.02,40.02,40.02,40.02,10.0,C +2023-10-19 16:59:00,40.04,40.04,40.03,40.03,6.0,C +2023-10-19 16:56:00,40.04,40.05,40.04,40.05,52.0,C +2023-10-19 16:55:00,40.05,40.05,40.04,40.05,103.0,C +2023-10-19 16:54:00,40.04,40.04,40.04,40.04,162.0,C +2023-10-19 16:49:00,40.04,40.04,40.04,40.04,20.0,C +2023-10-19 16:48:00,40.05,40.06,40.05,40.06,22202.0,C +2023-10-19 16:47:00,40.06,40.06,40.06,40.06,200.0,C +2023-10-19 16:45:00,40.03,40.07,40.03,40.07,1202.0,C +2023-10-19 16:44:00,40.06,40.06,40.06,40.06,56.0,C +2023-10-19 16:43:00,40.05,40.07,40.04,40.05,1253.0,C +2023-10-19 16:41:00,40.06,40.06,40.06,40.06,1.0,C +2023-10-19 16:38:00,40.14,40.14,40.04,40.04,3422.0,C +2023-10-19 16:37:00,40.02,40.15,40.02,40.05,7256.0,C +2023-10-19 16:35:00,40.03,40.03,40.0,40.03,334.0,C +2023-10-19 16:33:00,40.03,40.03,40.03,40.03,15.0,C +2023-10-19 16:32:00,40.02,40.02,40.0,40.0,214.0,C +2023-10-19 16:30:00,40.029,40.03,40.029,40.03,129.0,C +2023-10-19 16:29:00,40.01,40.03,40.01,40.03,33.0,C +2023-10-19 16:28:00,40.03,40.03,40.01,40.01,352.0,C +2023-10-19 16:27:00,40.03,40.03,40.03,40.03,5.0,C +2023-10-19 16:26:00,40.04,40.04,39.99,39.99,46.0,C +2023-10-19 16:25:00,39.99,40.0,39.99,39.99,11307.0,C +2023-10-19 16:24:00,39.99,39.99,39.99,39.99,10.0,C +2023-10-19 16:23:00,39.99,39.99,39.98,39.99,506.0,C +2023-10-19 16:22:00,39.97,39.99,39.97,39.99,51.0,C +2023-10-19 16:21:00,39.989,39.99,39.989,39.99,55.0,C +2023-10-19 16:20:00,40.06,40.06,39.99,39.99,1318.0,C +2023-10-19 16:18:00,39.97,39.99,39.97,39.99,36.0,C +2023-10-19 16:17:00,39.97,39.97,39.97,39.97,53.0,C +2023-10-19 16:16:00,39.97,39.97,39.97,39.97,1321.0,C +2023-10-19 16:15:00,39.99,40.06,39.96,39.97,1519.0,C +2023-10-19 16:14:00,40.04,40.04,39.98,39.99,9410.0,C +2023-10-19 16:13:00,40.04,40.04,40.04,40.04,2.0,C +2023-10-19 16:12:00,40.04,40.04,40.03,40.03,11.0,C +2023-10-19 16:11:00,40.04,40.04,40.04,40.04,50.0,C +2023-10-19 16:10:00,40.06,40.06,40.04,40.04,1586418.0,C +2023-10-19 16:09:00,40.04,40.04,40.04,40.04,30.0,C +2023-10-19 16:08:00,40.04,40.04,40.03,40.03,2525.0,C +2023-10-19 16:07:00,40.04,40.04,40.02,40.02,62.0,C +2023-10-19 16:06:00,40.05,40.06,40.04,40.06,1418.0,C +2023-10-19 16:05:00,40.04,40.048,40.04,40.04,66.0,C +2023-10-19 16:03:00,40.05,40.05,40.01,40.04,1572.0,C +2023-10-19 16:02:00,40.12,40.12,40.05,40.06,122129.0,C +2023-10-19 16:01:00,40.06,40.19,40.06,40.06,6694.0,C +2023-10-19 16:00:00,40.03,40.06,40.03,40.06,3255079.0,C +2023-10-19 15:59:00,40.13,40.14,40.03,40.03,673677.0,C +2023-10-19 15:58:00,40.095,40.14,40.09,40.14,332712.0,C +2023-10-19 15:57:00,40.095,40.1,40.08,40.095,229101.0,C +2023-10-19 15:56:00,40.09,40.1,40.08,40.1,122513.0,C +2023-10-19 15:55:00,40.1,40.11,40.07,40.085,235557.0,C +2023-10-19 15:54:00,40.09,40.11,40.085,40.105,97174.0,C +2023-10-19 15:53:00,40.105,40.105,40.05,40.085,128168.0,C +2023-10-19 15:52:00,40.125,40.13,40.1,40.1,85560.0,C +2023-10-19 15:51:00,40.155,40.16,40.12,40.125,139707.0,C +2023-10-19 15:50:00,40.11,40.16,40.11,40.155,100814.0,C +2023-10-19 15:49:00,40.095,40.125,40.08,40.111,64433.0,C +2023-10-19 15:48:00,40.07,40.115,40.06,40.095,100205.0,C +2023-10-19 15:47:00,40.035,40.075,40.025,40.062,79022.0,C +2023-10-19 15:46:00,40.08,40.08,40.035,40.035,90183.0,C +2023-10-19 15:45:00,40.105,40.108,40.045,40.08,169901.0,C +2023-10-19 15:44:00,40.1,40.11,40.085,40.105,81711.0,C +2023-10-19 15:43:00,40.115,40.115,40.072,40.1,81151.0,C +2023-10-19 15:42:00,40.1,40.13,40.1,40.115,94419.0,C +2023-10-19 15:41:00,40.075,40.1,40.075,40.095,42655.0,C +2023-10-19 15:40:00,40.1,40.11,40.064,40.08,59060.0,C +2023-10-19 15:39:00,40.145,40.155,40.1,40.105,63663.0,C +2023-10-19 15:38:00,40.16,40.165,40.14,40.145,29911.0,C +2023-10-19 15:37:00,40.145,40.16,40.13,40.155,37377.0,C +2023-10-19 15:36:00,40.145,40.165,40.13,40.145,40506.0,C +2023-10-19 15:35:00,40.165,40.17,40.14,40.145,33164.0,C +2023-10-19 15:34:00,40.16,40.185,40.155,40.165,29576.0,C +2023-10-19 15:33:00,40.152,40.16,40.135,40.155,44180.0,C +2023-10-19 15:32:00,40.18,40.19,40.15,40.156,28119.0,C +2023-10-19 15:31:00,40.17,40.185,40.15,40.185,30752.0,C +2023-10-19 15:30:00,40.13,40.175,40.13,40.16,54650.0,C +2023-10-19 15:29:00,40.12,40.13,40.1,40.13,29725.0,C +2023-10-19 15:28:00,40.115,40.12,40.085,40.115,45606.0,C +2023-10-19 15:27:00,40.1,40.135,40.095,40.12,35563.0,C +2023-10-19 15:26:00,40.11,40.115,40.09,40.095,26525.0,C +2023-10-19 15:25:00,40.115,40.13,40.11,40.115,20482.0,C +2023-10-19 15:24:00,40.1,40.12,40.095,40.11,22801.0,C +2023-10-19 15:23:00,40.111,40.12,40.09,40.105,28589.0,C +2023-10-19 15:22:00,40.13,40.13,40.091,40.12,32931.0,C +2023-10-19 15:21:00,40.16,40.17,40.12,40.131,40235.0,C +2023-10-19 15:20:00,40.135,40.17,40.125,40.166,64514.0,C +2023-10-19 15:19:00,40.115,40.14,40.11,40.135,13021.0,C +2023-10-19 15:18:00,40.09,40.135,40.09,40.11,46970.0,C +2023-10-19 15:17:00,40.12,40.12,40.085,40.1,65113.0,C +2023-10-19 15:16:00,40.16,40.16,40.115,40.13,91191.0,C +2023-10-19 15:15:00,40.15,40.16,40.13,40.16,47824.0,C +2023-10-19 15:14:00,40.21,40.215,40.155,40.155,57906.0,C +2023-10-19 15:13:00,40.22,40.22,40.195,40.21,45271.0,C +2023-10-19 15:12:00,40.22,40.237,40.215,40.215,27957.0,C +2023-10-19 15:11:00,40.23,40.25,40.215,40.22,40169.0,C +2023-10-19 15:10:00,40.22,40.22,40.19,40.22,119367.0,C +2023-10-19 15:09:00,40.24,40.26,40.22,40.225,34983.0,C +2023-10-19 15:08:00,40.255,40.26,40.23,40.23,16977.0,C +2023-10-19 15:07:00,40.26,40.28,40.245,40.25,43571.0,C +2023-10-19 15:06:00,40.28,40.28,40.245,40.255,102229.0,C +2023-10-19 15:05:00,40.26,40.29,40.255,40.282,41629.0,C +2023-10-19 15:04:00,40.28,40.29,40.26,40.265,29308.0,C +2023-10-19 15:03:00,40.255,40.29,40.245,40.29,14026.0,C +2023-10-19 15:02:00,40.27,40.28,40.24,40.25,62707.0,C +2023-10-19 15:01:00,40.284,40.285,40.26,40.28,32330.0,C +2023-10-19 15:00:00,40.275,40.305,40.265,40.29,66634.0,C +2023-10-19 14:59:00,40.3,40.3,40.265,40.28,27176.0,C +2023-10-19 14:58:00,40.305,40.32,40.29,40.3,36923.0,C +2023-10-19 14:57:00,40.26,40.3,40.24,40.3,23443.0,C +2023-10-19 14:56:00,40.215,40.25,40.21,40.25,29263.0,C +2023-10-19 14:55:00,40.22,40.23,40.21,40.22,22986.0,C +2023-10-19 14:54:00,40.22,40.25,40.22,40.23,17491.0,C +2023-10-19 14:53:00,40.22,40.24,40.22,40.22,26585.0,C +2023-10-19 14:52:00,40.23,40.24,40.22,40.225,46383.0,C +2023-10-19 14:51:00,40.235,40.25,40.22,40.223,25301.0,C +2023-10-19 14:50:00,40.27,40.27,40.235,40.24,17190.0,C +2023-10-19 14:49:00,40.305,40.305,40.27,40.275,29504.0,C +2023-10-19 14:48:00,40.334,40.34,40.302,40.305,9893.0,C +2023-10-19 14:47:00,40.365,40.365,40.33,40.34,28231.0,C +2023-10-19 14:46:00,40.35,40.38,40.345,40.37,26877.0,C +2023-10-19 14:45:00,40.35,40.385,40.345,40.35,83823.0,C +2023-10-19 14:44:00,40.36,40.365,40.345,40.35,78393.0,C +2023-10-19 14:43:00,40.35,40.375,40.34,40.365,50213.0,C +2023-10-19 14:42:00,40.37,40.375,40.35,40.355,18420.0,C +2023-10-19 14:41:00,40.355,40.38,40.35,40.38,17442.0,C +2023-10-19 14:40:00,40.38,40.39,40.345,40.355,43858.0,C +2023-10-19 14:39:00,40.377,40.405,40.36,40.39,17274.0,C +2023-10-19 14:38:00,40.41,40.41,40.37,40.37,22247.0,C +2023-10-19 14:37:00,40.39,40.42,40.38,40.41,22957.0,C +2023-10-19 14:36:00,40.39,40.415,40.39,40.395,23917.0,C +2023-10-19 14:35:00,40.415,40.415,40.38,40.395,30220.0,C +2023-10-19 14:34:00,40.405,40.425,40.395,40.42,14582.0,C +2023-10-19 14:33:00,40.41,40.425,40.397,40.405,15881.0,C +2023-10-19 14:32:00,40.397,40.416,40.392,40.415,12031.0,C +2023-10-19 14:31:00,40.425,40.425,40.38,40.39,18325.0,C +2023-10-19 14:30:00,40.475,40.475,40.405,40.419,38594.0,C +2023-10-19 14:29:00,40.45,40.48,40.44,40.48,11647.0,C +2023-10-19 14:28:00,40.455,40.465,40.44,40.45,12639.0,C +2023-10-19 14:27:00,40.451,40.47,40.44,40.458,15136.0,C +2023-10-19 14:26:00,40.445,40.46,40.425,40.45,18561.0,C +2023-10-19 14:25:00,40.4,40.44,40.39,40.435,29035.0,C +2023-10-19 14:24:00,40.44,40.44,40.395,40.395,34787.0,C +2023-10-19 14:23:00,40.48,40.49,40.44,40.45,19180.0,C +2023-10-19 14:22:00,40.43,40.486,40.405,40.48,27701.0,C +2023-10-19 14:21:00,40.455,40.47,40.42,40.44,18956.0,C +2023-10-19 14:20:00,40.47,40.47,40.445,40.45,15431.0,C +2023-10-19 14:19:00,40.48,40.485,40.46,40.46,10853.0,C +2023-10-19 14:18:00,40.47,40.495,40.45,40.495,13747.0,C +2023-10-19 14:17:00,40.43,40.48,40.42,40.48,22798.0,C +2023-10-19 14:16:00,40.416,40.44,40.41,40.44,66238.0,C +2023-10-19 14:15:00,40.44,40.44,40.395,40.41,31567.0,C +2023-10-19 14:14:00,40.45,40.46,40.42,40.425,15415.0,C +2023-10-19 14:13:00,40.47,40.475,40.45,40.45,14019.0,C +2023-10-19 14:12:00,40.45,40.485,40.45,40.48,10128.0,C +2023-10-19 14:11:00,40.48,40.48,40.427,40.44,13635.0,C +2023-10-19 14:10:00,40.46,40.48,40.46,40.47,10006.0,C +2023-10-19 14:09:00,40.47,40.472,40.45,40.45,11387.0,C +2023-10-19 14:08:00,40.51,40.51,40.47,40.475,16555.0,C +2023-10-19 14:07:00,40.49,40.53,40.49,40.51,16491.0,C +2023-10-19 14:06:00,40.49,40.495,40.47,40.495,8592.0,C +2023-10-19 14:05:00,40.51,40.53,40.48,40.48,24977.0,C +2023-10-19 14:04:00,40.52,40.53,40.505,40.52,9767.0,C +2023-10-19 14:03:00,40.56,40.575,40.53,40.53,8319.0,C +2023-10-19 14:02:00,40.53,40.56,40.51,40.56,19384.0,C +2023-10-19 14:01:00,40.51,40.53,40.51,40.516,13370.0,C +2023-10-19 14:00:00,40.52,40.53,40.49,40.5,18576.0,C +2023-10-19 13:59:00,40.5,40.535,40.495,40.53,17671.0,C +2023-10-19 13:58:00,40.51,40.515,40.5,40.5,23951.0,C +2023-10-19 13:57:00,40.535,40.54,40.515,40.515,14615.0,C +2023-10-19 13:56:00,40.565,40.565,40.51,40.535,15169.0,C +2023-10-19 13:55:00,40.515,40.56,40.515,40.56,19103.0,C +2023-10-19 13:54:00,40.5,40.52,40.49,40.511,9315.0,C +2023-10-19 13:53:00,40.514,40.535,40.51,40.51,13236.0,C +2023-10-19 13:52:00,40.495,40.52,40.495,40.515,23051.0,C +2023-10-19 13:51:00,40.52,40.538,40.495,40.5,11971.0,C +2023-10-19 13:50:00,40.49,40.51,40.483,40.51,18352.0,C +2023-10-19 13:49:00,40.49,40.495,40.48,40.48,11058.0,C +2023-10-19 13:48:00,40.49,40.5,40.475,40.49,25973.0,C +2023-10-19 13:47:00,40.49,40.5,40.47,40.495,26806.0,C +2023-10-19 13:46:00,40.48,40.5,40.47,40.494,9944.0,C +2023-10-19 13:45:00,40.47,40.51,40.47,40.485,35589.0,C +2023-10-19 13:44:00,40.49,40.495,40.47,40.48,16312.0,C +2023-10-19 13:43:00,40.47,40.485,40.46,40.47,9059.0,C +2023-10-19 13:42:00,40.49,40.49,40.455,40.465,16421.0,C +2023-10-19 13:41:00,40.49,40.5,40.47,40.495,34294.0,C +2023-10-19 13:40:00,40.5,40.5,40.48,40.49,13155.0,C +2023-10-19 13:39:00,40.47,40.5,40.46,40.49,19291.0,C +2023-10-19 13:38:00,40.485,40.485,40.452,40.47,14197.0,C +2023-10-19 13:37:00,40.47,40.49,40.46,40.48,17121.0,C +2023-10-19 13:36:00,40.506,40.506,40.44,40.46,31214.0,C +2023-10-19 13:35:00,40.535,40.55,40.495,40.5,21812.0,C +2023-10-19 13:34:00,40.55,40.57,40.52,40.52,16212.0,C +2023-10-19 13:33:00,40.585,40.585,40.54,40.555,10912.0,C +2023-10-19 13:32:00,40.68,40.68,40.58,40.58,13495.0,C +2023-10-19 13:31:00,40.68,40.7,40.671,40.68,27499.0,C +2023-10-19 13:30:00,40.65,40.67,40.65,40.67,15748.0,C +2023-10-19 13:29:00,40.59,40.643,40.59,40.64,12955.0,C +2023-10-19 13:28:00,40.63,40.635,40.585,40.585,27735.0,C +2023-10-19 13:27:00,40.624,40.64,40.61,40.64,51830.0,C +2023-10-19 13:26:00,40.635,40.65,40.62,40.62,9974.0,C +2023-10-19 13:25:00,40.6,40.63,40.575,40.63,14852.0,C +2023-10-19 13:24:00,40.6,40.63,40.6,40.61,17803.0,C +2023-10-19 13:23:00,40.63,40.63,40.56,40.59,24786.0,C +2023-10-19 13:22:00,40.65,40.665,40.615,40.615,19563.0,C +2023-10-19 13:21:00,40.63,40.68,40.63,40.645,18825.0,C +2023-10-19 13:20:00,40.62,40.645,40.615,40.64,16068.0,C +2023-10-19 13:19:00,40.605,40.632,40.58,40.618,24755.0,C +2023-10-19 13:18:00,40.63,40.635,40.59,40.61,24862.0,C +2023-10-19 13:17:00,40.685,40.7,40.629,40.635,31637.0,C +2023-10-19 13:16:00,40.59,40.685,40.59,40.68,20401.0,C +2023-10-19 13:15:00,40.64,40.64,40.58,40.58,32196.0,C +2023-10-19 13:14:00,40.65,40.66,40.62,40.63,18804.0,C +2023-10-19 13:13:00,40.64,40.66,40.63,40.65,21667.0,C +2023-10-19 13:12:00,40.625,40.679,40.625,40.65,30051.0,C +2023-10-19 13:11:00,40.705,40.705,40.62,40.62,25539.0,C +2023-10-19 13:10:00,40.72,40.72,40.69,40.7,15782.0,C +2023-10-19 13:09:00,40.68,40.75,40.679,40.73,19590.0,C +2023-10-19 13:08:00,40.68,40.695,40.66,40.675,12538.0,C +2023-10-19 13:07:00,40.68,40.71,40.67,40.68,32682.0,C +2023-10-19 13:06:00,40.67,40.71,40.67,40.671,22091.0,C +2023-10-19 13:05:00,40.65,40.68,40.63,40.68,20723.0,C +2023-10-19 13:04:00,40.65,40.675,40.63,40.65,12941.0,C +2023-10-19 13:03:00,40.67,40.695,40.65,40.658,36158.0,C +2023-10-19 13:02:00,40.69,40.725,40.665,40.67,57285.0,C +2023-10-19 13:01:00,40.63,40.705,40.63,40.69,19722.0,C +2023-10-19 13:00:00,40.61,40.64,40.61,40.62,29483.0,C +2023-10-19 12:59:00,40.589,40.615,40.58,40.61,20845.0,C +2023-10-19 12:58:00,40.59,40.62,40.56,40.59,13161.0,C +2023-10-19 12:57:00,40.635,40.635,40.592,40.592,23448.0,C +2023-10-19 12:56:00,40.6,40.636,40.59,40.636,9668.0,C +2023-10-19 12:55:00,40.59,40.65,40.58,40.59,28822.0,C +2023-10-19 12:54:00,40.58,40.59,40.56,40.59,14420.0,C +2023-10-19 12:53:00,40.53,40.57,40.53,40.57,23328.0,C +2023-10-19 12:52:00,40.55,40.567,40.52,40.53,20726.0,C +2023-10-19 12:51:00,40.59,40.59,40.53,40.56,19504.0,C +2023-10-19 12:50:00,40.56,40.61,40.48,40.59,113584.0,C +2023-10-19 12:49:00,40.54,40.575,40.49,40.56,32079.0,C +2023-10-19 12:48:00,40.565,40.589,40.535,40.545,32089.0,C +2023-10-19 12:47:00,40.535,40.59,40.52,40.57,22514.0,C +2023-10-19 12:46:00,40.54,40.57,40.51,40.53,33284.0,C +2023-10-19 12:45:00,40.475,40.545,40.475,40.545,37906.0,C +2023-10-19 12:44:00,40.5,40.51,40.44,40.47,24125.0,C +2023-10-19 12:43:00,40.43,40.505,40.425,40.5,28249.0,C +2023-10-19 12:42:00,40.45,40.5,40.41,40.41,36173.0,C +2023-10-19 12:41:00,40.375,40.45,40.35,40.45,49176.0,C +2023-10-19 12:40:00,40.42,40.43,40.37,40.375,36216.0,C +2023-10-19 12:39:00,40.39,40.43,40.38,40.43,31170.0,C +2023-10-19 12:38:00,40.408,40.41,40.365,40.38,29608.0,C +2023-10-19 12:37:00,40.38,40.425,40.365,40.41,31455.0,C +2023-10-19 12:36:00,40.42,40.425,40.38,40.38,42785.0,C +2023-10-19 12:35:00,40.45,40.45,40.38,40.41,46765.0,C +2023-10-19 12:34:00,40.52,40.52,40.42,40.44,33910.0,C +2023-10-19 12:33:00,40.55,40.58,40.5,40.52,17570.0,C +2023-10-19 12:32:00,40.54,40.57,40.51,40.56,27285.0,C +2023-10-19 12:31:00,40.55,40.59,40.55,40.55,26386.0,C +2023-10-19 12:30:00,40.52,40.56,40.5,40.54,23453.0,C +2023-10-19 12:29:00,40.56,40.56,40.48,40.52,29200.0,C +2023-10-19 12:28:00,40.51,40.58,40.5,40.57,22981.0,C +2023-10-19 12:27:00,40.58,40.595,40.505,40.51,34892.0,C +2023-10-19 12:26:00,40.579,40.58,40.54,40.57,46826.0,C +2023-10-19 12:25:00,40.675,40.685,40.565,40.59,51478.0,C +2023-10-19 12:24:00,40.695,40.72,40.67,40.67,48996.0,C +2023-10-19 12:23:00,40.69,40.71,40.671,40.69,32601.0,C +2023-10-19 12:22:00,40.72,40.73,40.695,40.7,22188.0,C +2023-10-19 12:21:00,40.635,40.73,40.634,40.72,32704.0,C +2023-10-19 12:20:00,40.6,40.645,40.6,40.64,15588.0,C +2023-10-19 12:19:00,40.57,40.63,40.57,40.6,39353.0,C +2023-10-19 12:18:00,40.525,40.59,40.52,40.58,21486.0,C +2023-10-19 12:17:00,40.51,40.53,40.497,40.529,26114.0,C +2023-10-19 12:16:00,40.47,40.51,40.45,40.51,34876.0,C +2023-10-19 12:15:00,40.42,40.48,40.405,40.48,30437.0,C +2023-10-19 12:14:00,40.41,40.44,40.4,40.425,25886.0,C +2023-10-19 12:13:00,40.44,40.449,40.4,40.405,12466.0,C +2023-10-19 12:12:00,40.43,40.47,40.43,40.44,45645.0,C +2023-10-19 12:11:00,40.46,40.46,40.41,40.44,29756.0,C +2023-10-19 12:10:00,40.46,40.47,40.435,40.46,29783.0,C +2023-10-19 12:09:00,40.44,40.498,40.43,40.46,23683.0,C +2023-10-19 12:08:00,40.5,40.5,40.43,40.43,25086.0,C +2023-10-19 12:07:00,40.505,40.52,40.47,40.505,30446.0,C +2023-10-19 12:06:00,40.42,40.5,40.41,40.5,27668.0,C +2023-10-19 12:05:00,40.51,40.53,40.42,40.43,122357.0,C +2023-10-19 12:04:00,40.545,40.55,40.5,40.5,50989.0,C +2023-10-19 12:03:00,40.59,40.615,40.53,40.54,59658.0,C +2023-10-19 12:02:00,40.53,40.59,40.5,40.59,35202.0,C +2023-10-19 12:01:00,40.44,40.53,40.44,40.53,26130.0,C +2023-10-19 12:00:00,40.38,40.495,40.305,40.43,94359.0,C +2023-10-19 11:59:00,40.37,40.385,40.36,40.385,9576.0,C +2023-10-19 11:58:00,40.35,40.365,40.33,40.365,15725.0,C +2023-10-19 11:57:00,40.36,40.365,40.33,40.34,8426.0,C +2023-10-19 11:56:00,40.4,40.4,40.34,40.36,26305.0,C +2023-10-19 11:55:00,40.4,40.4,40.375,40.4,22874.0,C +2023-10-19 11:54:00,40.36,40.397,40.36,40.397,17487.0,C +2023-10-19 11:53:00,40.415,40.415,40.36,40.36,15097.0,C +2023-10-19 11:52:00,40.41,40.415,40.41,40.415,8588.0,C +2023-10-19 11:51:00,40.41,40.415,40.37,40.41,19971.0,C +2023-10-19 11:50:00,40.39,40.41,40.39,40.4,21338.0,C +2023-10-19 11:49:00,40.4,40.42,40.39,40.39,17525.0,C +2023-10-19 11:48:00,40.405,40.43,40.39,40.39,19087.0,C +2023-10-19 11:47:00,40.405,40.41,40.395,40.405,11535.0,C +2023-10-19 11:46:00,40.4,40.41,40.39,40.405,11833.0,C +2023-10-19 11:45:00,40.42,40.42,40.39,40.395,45232.0,C +2023-10-19 11:44:00,40.42,40.44,40.42,40.42,11112.0,C +2023-10-19 11:43:00,40.415,40.43,40.39,40.42,26108.0,C +2023-10-19 11:42:00,40.445,40.45,40.4,40.41,32856.0,C +2023-10-19 11:41:00,40.455,40.475,40.445,40.445,28140.0,C +2023-10-19 11:40:00,40.43,40.46,40.43,40.45,14880.0,C +2023-10-19 11:39:00,40.425,40.435,40.41,40.42,51692.0,C +2023-10-19 11:38:00,40.43,40.445,40.42,40.42,16030.0,C +2023-10-19 11:37:00,40.435,40.45,40.43,40.44,33718.0,C +2023-10-19 11:36:00,40.435,40.445,40.42,40.435,17363.0,C +2023-10-19 11:35:00,40.42,40.46,40.42,40.44,14482.0,C +2023-10-19 11:34:00,40.412,40.43,40.4,40.43,36993.0,C +2023-10-19 11:33:00,40.4,40.415,40.39,40.41,45965.0,C +2023-10-19 11:32:00,40.4,40.42,40.4,40.4,21589.0,C +2023-10-19 11:31:00,40.36,40.41,40.36,40.4,118993.0,C +2023-10-19 11:30:00,40.36,40.38,40.34,40.355,18051.0,C +2023-10-19 11:29:00,40.375,40.39,40.35,40.36,46482.0,C +2023-10-19 11:28:00,40.39,40.39,40.37,40.38,39563.0,C +2023-10-19 11:27:00,40.4,40.42,40.39,40.39,33875.0,C +2023-10-19 11:26:00,40.38,40.401,40.365,40.4,12980.0,C +2023-10-19 11:25:00,40.355,40.375,40.34,40.372,31448.0,C +2023-10-19 11:24:00,40.3,40.365,40.3,40.355,19700.0,C +2023-10-19 11:23:00,40.33,40.34,40.29,40.3,13628.0,C +2023-10-19 11:22:00,40.28,40.34,40.28,40.33,14796.0,C +2023-10-19 11:21:00,40.31,40.32,40.27,40.275,23581.0,C +2023-10-19 11:20:00,40.355,40.358,40.3,40.305,23063.0,C +2023-10-19 11:19:00,40.35,40.36,40.34,40.35,11609.0,C +2023-10-19 11:18:00,40.36,40.374,40.345,40.35,14181.0,C +2023-10-19 11:17:00,40.39,40.41,40.35,40.36,13059.0,C +2023-10-19 11:16:00,40.37,40.405,40.368,40.37,30366.0,C +2023-10-19 11:15:00,40.4,40.41,40.36,40.36,28533.0,C +2023-10-19 11:14:00,40.38,40.4,40.38,40.39,18554.0,C +2023-10-19 11:13:00,40.38,40.39,40.37,40.384,9359.0,C +2023-10-19 11:12:00,40.36,40.38,40.34,40.37,18740.0,C +2023-10-19 11:11:00,40.375,40.39,40.36,40.36,13594.0,C +2023-10-19 11:10:00,40.36,40.375,40.35,40.37,51131.0,C +2023-10-19 11:09:00,40.32,40.37,40.305,40.35,18755.0,C +2023-10-19 11:08:00,40.34,40.345,40.31,40.315,16719.0,C +2023-10-19 11:07:00,40.35,40.367,40.33,40.34,30476.0,C +2023-10-19 11:06:00,40.32,40.36,40.31,40.36,34039.0,C +2023-10-19 11:05:00,40.31,40.32,40.3,40.32,13128.0,C +2023-10-19 11:04:00,40.31,40.315,40.3,40.3,18371.0,C +2023-10-19 11:03:00,40.325,40.335,40.3,40.31,16468.0,C +2023-10-19 11:02:00,40.285,40.33,40.285,40.32,23215.0,C +2023-10-19 11:01:00,40.265,40.305,40.265,40.285,22602.0,C +2023-10-19 11:00:00,40.255,40.275,40.23,40.27,31745.0,C +2023-10-19 10:59:00,40.26,40.265,40.235,40.255,16891.0,C +2023-10-19 10:58:00,40.26,40.267,40.245,40.265,26347.0,C +2023-10-19 10:57:00,40.225,40.26,40.22,40.26,23870.0,C +2023-10-19 10:56:00,40.22,40.24,40.19,40.22,37845.0,C +2023-10-19 10:55:00,40.245,40.26,40.22,40.225,34821.0,C +2023-10-19 10:54:00,40.22,40.245,40.22,40.24,15739.0,C +2023-10-19 10:53:00,40.245,40.25,40.22,40.22,31588.0,C +2023-10-19 10:52:00,40.25,40.26,40.237,40.248,16070.0,C +2023-10-19 10:51:00,40.21,40.255,40.21,40.255,24050.0,C +2023-10-19 10:50:00,40.215,40.22,40.19,40.21,32514.0,C +2023-10-19 10:49:00,40.2,40.215,40.165,40.21,40813.0,C +2023-10-19 10:48:00,40.17,40.195,40.16,40.195,17919.0,C +2023-10-19 10:47:00,40.179,40.18,40.14,40.171,50064.0,C +2023-10-19 10:46:00,40.14,40.186,40.14,40.175,28659.0,C +2023-10-19 10:45:00,40.105,40.16,40.102,40.14,23530.0,C +2023-10-19 10:44:00,40.104,40.11,40.09,40.1,19009.0,C +2023-10-19 10:43:00,40.13,40.14,40.09,40.1,62275.0,C +2023-10-19 10:42:00,40.1,40.135,40.09,40.13,48073.0,C +2023-10-19 10:41:00,40.09,40.101,40.07,40.095,40293.0,C +2023-10-19 10:40:00,40.15,40.17,40.085,40.085,45678.0,C +2023-10-19 10:39:00,40.16,40.16,40.14,40.155,30978.0,C +2023-10-19 10:38:00,40.215,40.22,40.152,40.155,33604.0,C +2023-10-19 10:37:00,40.25,40.25,40.2,40.21,46132.0,C +2023-10-19 10:36:00,40.24,40.26,40.23,40.251,23309.0,C +2023-10-19 10:35:00,40.21,40.235,40.17,40.235,46164.0,C +2023-10-19 10:34:00,40.215,40.225,40.2,40.215,41637.0,C +2023-10-19 10:33:00,40.22,40.236,40.2,40.215,42631.0,C +2023-10-19 10:32:00,40.232,40.25,40.22,40.22,26132.0,C +2023-10-19 10:31:00,40.22,40.24,40.21,40.235,18969.0,C +2023-10-19 10:30:00,40.265,40.29,40.219,40.219,140560.0,C +2023-10-19 10:29:00,40.3,40.31,40.255,40.265,37312.0,C +2023-10-19 10:28:00,40.35,40.35,40.29,40.3,38189.0,C +2023-10-19 10:27:00,40.31,40.34,40.293,40.34,28848.0,C +2023-10-19 10:26:00,40.33,40.35,40.3,40.31,23901.0,C +2023-10-19 10:25:00,40.37,40.375,40.32,40.325,17820.0,C +2023-10-19 10:24:00,40.37,40.38,40.355,40.37,13977.0,C +2023-10-19 10:23:00,40.31,40.38,40.31,40.37,25179.0,C +2023-10-19 10:22:00,40.3,40.33,40.295,40.31,27938.0,C +2023-10-19 10:21:00,40.37,40.38,40.29,40.295,28464.0,C +2023-10-19 10:20:00,40.36,40.37,40.34,40.37,35336.0,C +2023-10-19 10:19:00,40.31,40.355,40.302,40.35,46090.0,C +2023-10-19 10:18:00,40.33,40.34,40.3,40.31,52543.0,C +2023-10-19 10:17:00,40.395,40.423,40.33,40.33,43770.0,C +2023-10-19 10:16:00,40.38,40.42,40.365,40.39,51544.0,C +2023-10-19 10:15:00,40.45,40.467,40.36,40.385,57743.0,C +2023-10-19 10:14:00,40.44,40.471,40.44,40.46,265703.0,C +2023-10-19 10:13:00,40.39,40.44,40.38,40.44,66008.0,C +2023-10-19 10:12:00,40.38,40.4,40.37,40.39,36404.0,C +2023-10-19 10:11:00,40.35,40.39,40.32,40.38,32603.0,C +2023-10-19 10:10:00,40.385,40.41,40.35,40.35,27518.0,C +2023-10-19 10:09:00,40.4,40.41,40.36,40.38,32423.0,C +2023-10-19 10:08:00,40.4,40.43,40.37,40.4,27573.0,C +2023-10-19 10:07:00,40.4,40.42,40.38,40.4,25300.0,C +2023-10-19 10:06:00,40.45,40.475,40.39,40.41,43088.0,C +2023-10-19 10:05:00,40.422,40.45,40.375,40.45,38696.0,C +2023-10-19 10:04:00,40.295,40.425,40.295,40.42,65512.0,C +2023-10-19 10:03:00,40.3,40.3,40.25,40.3,42952.0,C +2023-10-19 10:02:00,40.295,40.31,40.27,40.3,46623.0,C +2023-10-19 10:01:00,40.31,40.34,40.295,40.295,38972.0,C +2023-10-19 10:00:00,40.315,40.32,40.265,40.315,48954.0,C +2023-10-19 09:59:00,40.275,40.32,40.27,40.315,37052.0,C +2023-10-19 09:58:00,40.31,40.325,40.275,40.28,39252.0,C +2023-10-19 09:57:00,40.325,40.35,40.305,40.305,101542.0,C +2023-10-19 09:56:00,40.375,40.42,40.305,40.33,89135.0,C +2023-10-19 09:55:00,40.41,40.43,40.375,40.38,29906.0,C +2023-10-19 09:54:00,40.38,40.41,40.36,40.4,31656.0,C +2023-10-19 09:53:00,40.37,40.42,40.34,40.38,69668.0,C +2023-10-19 09:52:00,40.36,40.38,40.34,40.37,61034.0,C +2023-10-19 09:51:00,40.435,40.435,40.35,40.36,47945.0,C +2023-10-19 09:50:00,40.405,40.44,40.38,40.435,72346.0,C +2023-10-19 09:49:00,40.4,40.44,40.395,40.405,40882.0,C +2023-10-19 09:48:00,40.39,40.41,40.35,40.4,93262.0,C +2023-10-19 09:47:00,40.4,40.44,40.39,40.4,43522.0,C +2023-10-19 09:46:00,40.43,40.439,40.39,40.41,117905.0,C +2023-10-19 09:45:00,40.41,40.47,40.39,40.44,49227.0,C +2023-10-19 09:44:00,40.41,40.46,40.4,40.4,43940.0,C +2023-10-19 09:43:00,40.43,40.44,40.37,40.41,30946.0,C +2023-10-19 09:42:00,40.41,40.455,40.37,40.43,45865.0,C +2023-10-19 09:41:00,40.41,40.43,40.383,40.4,22334.0,C +2023-10-19 09:40:00,40.455,40.48,40.42,40.42,69788.0,C +2023-10-19 09:39:00,40.39,40.475,40.38,40.465,84246.0,C +2023-10-19 09:38:00,40.37,40.44,40.34,40.38,82904.0,C +2023-10-19 09:37:00,40.39,40.44,40.35,40.37,60130.0,C +2023-10-19 09:36:00,40.21,40.4,40.21,40.395,43427.0,C +2023-10-19 09:35:00,40.33,40.35,40.21,40.21,45185.0,C +2023-10-19 09:34:00,40.27,40.37,40.27,40.32,55700.0,C +2023-10-19 09:33:00,40.31,40.34,40.27,40.27,40617.0,C +2023-10-19 09:32:00,40.44,40.48,40.3,40.31,87848.0,C +2023-10-19 09:31:00,40.33,40.51,40.3,40.43,271160.0,C +2023-10-19 09:30:00,40.26,40.36,40.26,40.35,12655.0,C +2023-10-19 09:29:00,40.29,40.3,40.14,40.14,6216.0,C +2023-10-19 09:25:00,40.24,40.37,40.24,40.37,1089.0,C +2023-10-19 09:24:00,40.21,40.23,40.21,40.23,1109.0,C +2023-10-19 09:23:00,40.2,40.2,40.2,40.2,2.0,C +2023-10-19 09:22:00,40.3,40.32,40.19,40.2,4351.0,C +2023-10-19 09:21:00,40.33,40.33,40.3,40.3,941.0,C +2023-10-19 09:20:00,40.39,40.39,40.39,40.39,50.0,C +2023-10-19 09:17:00,40.47,40.47,40.47,40.47,119830.0,C +2023-10-19 09:14:00,40.34,40.38,40.34,40.38,65.0,C +2023-10-19 09:13:00,40.35,40.38,40.33,40.35,511.0,C +2023-10-19 09:10:00,40.38,40.38,40.38,40.38,1.0,C +2023-10-19 09:09:00,40.38,40.38,40.34,40.34,541.0,C +2023-10-19 09:06:00,40.38,40.38,40.38,40.38,10.0,C +2023-10-19 09:04:00,40.33,40.37,40.33,40.34,154.0,C +2023-10-19 09:02:00,40.38,40.38,40.34,40.34,611.0,C +2023-10-19 09:01:00,40.37,40.37,40.37,40.37,100.0,C +2023-10-19 09:00:00,40.37,40.37,40.37,40.37,50.0,C +2023-10-19 08:57:00,40.39,40.39,40.39,40.39,10.0,C +2023-10-19 08:54:00,40.39,40.39,40.39,40.39,2.0,C +2023-10-19 08:53:00,40.4,40.4,40.4,40.4,60.0,C +2023-10-19 08:52:00,40.34,40.34,40.34,40.34,1.0,C +2023-10-19 08:51:00,40.35,40.35,40.35,40.35,190.0,C +2023-10-19 08:48:00,40.37,40.4,40.37,40.4,8342.0,C +2023-10-19 08:47:00,40.37,40.37,40.37,40.37,8.0,C +2023-10-19 08:46:00,40.38,40.38,40.38,40.38,295.0,C +2023-10-19 08:45:00,40.37,40.38,40.37,40.38,7.0,C +2023-10-19 08:44:00,40.39,40.39,40.39,40.39,2.0,C +2023-10-19 08:43:00,40.4,40.4,40.4,40.4,2.0,C +2023-10-19 08:41:00,40.4,40.4,40.4,40.4,141.0,C +2023-10-19 08:39:00,40.4,40.4,40.4,40.4,80.0,C +2023-10-19 08:38:00,40.4,40.4,40.4,40.4,1.0,C +2023-10-19 08:37:00,40.4,40.4,40.4,40.4,470.0,C +2023-10-19 08:35:00,40.37,40.39,40.37,40.39,12000.0,C +2023-10-19 08:34:00,40.38,40.39,40.38,40.39,20002.0,C +2023-10-19 08:33:00,40.37,40.37,40.37,40.37,10.0,C +2023-10-19 08:31:00,40.38,40.38,40.38,40.38,3.0,C +2023-10-19 08:21:00,40.36,40.36,40.36,40.36,20000.0,C +2023-10-19 08:20:00,40.36,40.36,40.36,40.36,10001.0,C +2023-10-19 08:19:00,40.3,40.3,40.3,40.3,50.0,C +2023-10-19 08:18:00,40.28,40.28,40.28,40.28,5.0,C +2023-10-19 08:14:00,40.36,40.36,40.36,40.36,10000.0,C +2023-10-19 08:11:00,40.31,40.36,40.29,40.36,300.0,C +2023-10-19 08:09:00,40.31,40.31,40.31,40.31,100.0,C +2023-10-19 08:05:00,40.3,40.3,40.3,40.3,1.0,C +2023-10-19 08:03:00,40.47,40.47,40.25,40.25,10.0,C +2023-10-19 08:02:00,40.25,40.47,40.25,40.47,113.0,C +2023-10-19 08:01:00,40.47,40.47,40.25,40.26,254.0,C +2023-10-19 08:00:00,40.28,40.47,40.26,40.47,881.0,C +2023-10-19 07:59:00,40.34,40.35,40.34,40.35,1239.0,C +2023-10-19 07:54:00,40.35,40.37,40.35,40.36,257.0,C +2023-10-19 07:51:00,40.28,40.28,40.28,40.28,50.0,C +2023-10-19 07:46:00,40.28,40.28,40.28,40.28,5.0,C +2023-10-19 07:44:00,40.29,40.29,40.28,40.28,2.0,C +2023-10-19 07:41:00,40.29,40.3,40.29,40.3,400.0,C +2023-10-19 07:40:00,40.3,40.3,40.3,40.3,7099.0,C +2023-10-19 07:37:00,40.3,40.3,40.3,40.3,1.0,C +2023-10-19 07:36:00,40.3,40.3,40.27,40.3,1289.0,C +2023-10-19 07:35:00,40.32,40.32,40.32,40.32,2.0,C +2023-10-19 07:33:00,40.32,40.32,40.32,40.32,1.0,C +2023-10-19 07:29:00,40.35,40.35,40.35,40.35,1000.0,C +2023-10-19 07:25:00,40.35,40.35,40.35,40.35,100.0,C +2023-10-19 07:20:00,40.4,40.4,40.4,40.4,1.0,C +2023-10-19 07:17:00,40.4,40.4,40.4,40.4,1.0,C +2023-10-19 07:14:00,40.4,40.4,40.4,40.4,10.0,C +2023-10-19 07:09:00,40.39,40.46,40.39,40.46,100.0,C +2023-10-19 07:08:00,40.33,40.33,40.33,40.33,1.0,C +2023-10-19 07:03:00,40.3,40.3,40.3,40.3,10.0,C +2023-10-19 07:00:00,40.34,40.42,40.28,40.28,283.0,C +2023-10-19 06:56:00,40.26,40.26,40.26,40.26,15.0,C +2023-10-19 06:24:00,40.34,40.34,40.34,40.34,1.0,C +2023-10-19 06:13:00,40.41,40.41,40.41,40.41,10.0,C +2023-10-19 05:52:00,40.3,40.3,40.29,40.29,34.0,C +2023-10-19 05:38:00,40.24,40.24,40.24,40.24,74.0,C +2023-10-19 05:29:00,40.24,40.24,40.24,40.24,1.0,C +2023-10-19 05:27:00,40.16,40.16,40.16,40.16,35.0,C +2023-10-19 05:16:00,40.25,40.25,40.25,40.25,100.0,C +2023-10-19 05:15:00,40.2,40.2,40.2,40.2,1.0,C +2023-10-19 04:43:00,40.3,40.3,40.3,40.3,20.0,C +2023-10-19 04:18:00,40.16,40.16,40.16,40.16,1.0,C +2023-10-19 04:15:00,40.16,40.16,40.16,40.16,13.0,C +2023-10-19 04:11:00,40.2,40.2,40.16,40.16,6.0,C +2023-10-19 04:00:00,40.3,40.3,40.3,40.3,2.0,C +2023-10-18 19:59:00,40.44,40.44,40.44,40.44,52.0,C +2023-10-18 19:56:00,40.36,40.36,40.34,40.34,201.0,C +2023-10-18 19:54:00,40.34,40.36,40.34,40.36,1098.0,C +2023-10-18 19:53:00,40.35,40.35,40.35,40.35,102.0,C +2023-10-18 19:52:00,40.35,40.35,40.35,40.35,500.0,C +2023-10-18 19:51:00,40.36,40.36,40.36,40.36,5.0,C +2023-10-18 19:50:00,40.36,40.36,40.36,40.36,100.0,C +2023-10-18 19:49:00,40.36,40.36,40.36,40.36,100.0,C +2023-10-18 19:46:00,40.35,40.35,40.35,40.35,199.0,C +2023-10-18 19:34:00,40.33,40.33,40.33,40.33,50.0,C +2023-10-18 19:32:00,40.35,40.35,40.35,40.35,46.0,C +2023-10-18 19:28:00,40.35,40.35,40.35,40.35,300.0,C +2023-10-18 19:25:00,40.34,40.34,40.34,40.34,25.0,C +2023-10-18 19:21:00,40.33,40.33,40.33,40.33,1025.0,C +2023-10-18 19:19:00,40.35,40.35,40.35,40.35,20.0,C +2023-10-18 19:17:00,40.33,40.33,40.33,40.33,195.0,C +2023-10-18 19:14:00,40.29,40.3,40.29,40.3,114.0,C +2023-10-18 19:13:00,40.3,40.31,40.3,40.3,1446.0,C +2023-10-18 19:12:00,40.3,40.3,40.3,40.3,6.0,C +2023-10-18 19:11:00,40.3,40.3,40.28,40.28,11.0,C +2023-10-18 19:01:00,40.3,40.34,40.3,40.32,24.0,C +2023-10-18 19:00:00,40.47,40.47,40.47,40.47,2703512.0,C +2023-10-18 18:58:00,40.35,40.35,40.35,40.35,1.0,C +2023-10-18 18:51:00,40.34,40.35,40.34,40.35,1000.0,C +2023-10-18 18:50:00,40.35,40.35,40.349,40.349,25.0,C +2023-10-18 18:48:00,40.33,40.33,40.33,40.33,11.0,C +2023-10-18 18:47:00,40.33,40.33,40.33,40.33,20.0,C +2023-10-18 18:45:00,40.33,40.33,40.33,40.33,50.0,C +2023-10-18 18:42:00,40.35,40.35,40.35,40.35,2.0,C +2023-10-18 18:38:00,40.33,40.33,40.33,40.33,500.0,C +2023-10-18 18:36:00,40.32,40.32,40.32,40.32,195.0,C +2023-10-18 18:35:00,40.35,40.35,40.32,40.32,690.0,C +2023-10-18 18:33:00,40.301,40.301,40.301,40.301,300.0,C +2023-10-18 18:31:00,40.32,40.32,40.32,40.32,2000.0,C +2023-10-18 18:30:00,40.47,40.47,40.33,40.33,2704512.0,C +2023-10-18 18:29:00,40.35,40.35,40.35,40.35,25.0,C +2023-10-18 18:28:00,40.27,40.27,40.27,40.27,50.0,C +2023-10-18 18:27:00,40.35,40.35,40.35,40.35,1300.0,C +2023-10-18 18:24:00,40.25,40.35,40.25,40.35,35.0,C +2023-10-18 18:20:00,40.26,40.26,40.25,40.25,110.0,C +2023-10-18 18:19:00,40.28,40.28,40.26,40.26,149.0,C +2023-10-18 18:18:00,40.26,40.26,40.26,40.26,500.0,C +2023-10-18 18:17:00,40.35,40.35,40.35,40.35,10.0,C +2023-10-18 18:16:00,40.35,40.35,40.35,40.35,500.0,C +2023-10-18 18:12:00,40.28,40.28,40.18,40.18,106.0,C +2023-10-18 18:11:00,40.39,40.39,40.27,40.27,491.0,C +2023-10-18 18:10:00,40.27,40.27,40.27,40.27,10.0,C +2023-10-18 18:09:00,40.3,40.3,40.3,40.3,20.0,C +2023-10-18 18:06:00,40.24,40.24,40.24,40.24,100.0,C +2023-10-18 18:05:00,40.3,40.3,40.3,40.3,100.0,C +2023-10-18 18:03:00,40.2,40.2,40.2,40.2,3498.0,C +2023-10-18 18:02:00,40.2,40.2,40.2,40.2,1500.0,C +2023-10-18 18:01:00,40.2,40.2,40.2,40.2,1402.0,C +2023-10-18 18:00:00,40.33,40.36,40.199,40.2,34432.0,C +2023-10-18 17:59:00,40.36,40.36,40.36,40.36,8.0,C +2023-10-18 17:58:00,40.35,40.36,40.35,40.36,550.0,C +2023-10-18 17:57:00,40.35,40.36,40.35,40.36,21.0,C +2023-10-18 17:56:00,40.36,40.36,40.36,40.36,100.0,C +2023-10-18 17:55:00,40.36,40.36,40.36,40.36,506.0,C +2023-10-18 17:54:00,40.36,40.36,40.35,40.36,17104.0,C +2023-10-18 17:53:00,40.39,40.39,40.36,40.36,1907.0,C +2023-10-18 17:52:00,40.39,40.39,40.39,40.39,941.0,C +2023-10-18 17:51:00,40.44,40.44,40.39,40.39,2011.0,C +2023-10-18 17:49:00,40.46,40.46,40.46,40.46,15.0,C +2023-10-18 17:44:00,40.46,40.46,40.46,40.46,1.0,C +2023-10-18 17:41:00,40.41,40.41,40.41,40.41,1.0,C +2023-10-18 17:40:00,40.41,40.41,40.41,40.41,2.0,C +2023-10-18 17:36:00,40.4,40.4,40.4,40.4,6600.0,C +2023-10-18 17:35:00,40.41,40.45,40.41,40.41,501.0,C +2023-10-18 17:33:00,40.46,40.46,40.46,40.46,100.0,C +2023-10-18 17:32:00,40.46,40.46,40.46,40.46,100.0,C +2023-10-18 17:31:00,40.46,40.46,40.46,40.46,1000.0,C +2023-10-18 17:29:00,40.38,40.38,40.38,40.38,100.0,C +2023-10-18 17:24:00,40.38,40.38,40.38,40.38,2.0,C +2023-10-18 17:23:00,40.383,40.383,40.383,40.383,33.0,C +2023-10-18 17:18:00,40.4,40.4,40.4,40.4,50.0,C +2023-10-18 17:17:00,40.43,40.45,40.43,40.45,50.0,C +2023-10-18 17:16:00,40.43,40.43,40.43,40.43,3.0,C +2023-10-18 17:15:00,40.47,40.47,40.47,40.47,24037.0,C +2023-10-18 17:13:00,40.42,40.42,40.42,40.42,1.0,C +2023-10-18 17:09:00,40.44,40.44,40.44,40.44,5.0,C +2023-10-18 17:05:00,40.44,40.44,40.44,40.44,4.0,C +2023-10-18 17:04:00,40.44,40.44,40.44,40.44,2.0,C +2023-10-18 17:02:00,40.44,40.44,40.44,40.44,3.0,C +2023-10-18 17:01:00,40.44,40.44,40.44,40.44,1.0,C +2023-10-18 16:58:00,40.47,40.47,40.47,40.47,28868.0,C +2023-10-18 16:56:00,40.44,40.44,40.44,40.44,400.0,C +2023-10-18 16:55:00,40.44,40.44,40.44,40.44,15.0,C +2023-10-18 16:54:00,40.44,40.44,40.44,40.44,2.0,C +2023-10-18 16:51:00,40.43,40.46,40.43,40.46,16.0,C +2023-10-18 16:49:00,40.42,40.42,40.42,40.42,100.0,C +2023-10-18 16:47:00,40.46,40.46,40.46,40.46,1.0,C +2023-10-18 16:46:00,40.46,40.46,40.46,40.46,2.0,C +2023-10-18 16:45:00,40.45,40.46,40.42,40.46,7.0,C +2023-10-18 16:42:00,40.42,40.46,40.42,40.46,452.0,C +2023-10-18 16:41:00,40.46,40.46,40.46,40.46,150.0,C +2023-10-18 16:40:00,40.46,40.46,40.46,40.46,10.0,C +2023-10-18 16:39:00,40.45,40.46,40.44,40.44,30.0,C +2023-10-18 16:38:00,40.46,40.46,40.46,40.46,4.0,C +2023-10-18 16:36:00,40.46,40.46,40.46,40.46,1000.0,C +2023-10-18 16:35:00,40.46,40.47,40.46,40.47,114700.0,C +2023-10-18 16:34:00,40.46,40.46,40.42,40.42,360.0,C +2023-10-18 16:33:00,40.46,40.46,40.46,40.46,370.0,C +2023-10-18 16:32:00,40.38,40.46,40.38,40.42,455.0,C +2023-10-18 16:30:00,40.47,40.47,40.47,40.47,3281.0,C +2023-10-18 16:29:00,40.5,40.5,40.48,40.48,1720.0,C +2023-10-18 16:26:00,40.53,40.53,40.53,40.53,10.0,C +2023-10-18 16:24:00,40.52,40.52,40.52,40.52,3.0,C +2023-10-18 16:23:00,40.5,40.53,40.5,40.53,27.0,C +2023-10-18 16:22:00,40.53,40.53,40.53,40.53,1.0,C +2023-10-18 16:21:00,40.52,40.52,40.52,40.52,3.0,C +2023-10-18 16:20:00,40.53,40.53,40.53,40.53,3.0,C +2023-10-18 16:19:00,40.48,40.48,40.48,40.48,20.0,C +2023-10-18 16:18:00,40.49,40.49,40.49,40.49,50.0,C +2023-10-18 16:17:00,40.52,40.52,40.52,40.52,3.0,C +2023-10-18 16:16:00,40.51,40.51,40.5,40.5,150.0,C +2023-10-18 16:15:00,40.53,40.53,40.47,40.47,101.0,C +2023-10-18 16:14:00,40.54,40.54,40.54,40.54,11808.0,C +2023-10-18 16:13:00,40.54,40.54,40.54,40.54,370.0,C +2023-10-18 16:12:00,40.54,40.54,40.54,40.54,1260.0,C +2023-10-18 16:11:00,40.47,40.55,40.47,40.54,31603.0,C +2023-10-18 16:10:00,40.47,40.55,40.47,40.55,2708065.0,C +2023-10-18 16:09:00,40.47,40.47,40.47,40.47,33738.0,C +2023-10-18 16:08:00,40.46,40.47,40.45,40.47,2529.0,C +2023-10-18 16:07:00,40.46,40.47,40.45,40.47,977.0,C +2023-10-18 16:06:00,40.46,40.46,40.46,40.46,105.0,C +2023-10-18 16:05:00,40.44,40.46,40.44,40.46,1509.0,C +2023-10-18 16:02:00,40.47,40.47,40.47,40.47,5665282.0,C +2023-10-18 16:00:00,40.47,40.48,40.21,40.48,18652.0,C +2023-10-18 15:59:00,40.45,40.48,40.43,40.47,722190.0,C +2023-10-18 15:58:00,40.445,40.46,40.425,40.455,333423.0,C +2023-10-18 15:57:00,40.4,40.46,40.395,40.45,434935.0,C +2023-10-18 15:56:00,40.36,40.405,40.355,40.4,274690.0,C +2023-10-18 15:55:00,40.335,40.37,40.32,40.355,321071.0,C +2023-10-18 15:54:00,40.3,40.34,40.3,40.33,212072.0,C +2023-10-18 15:53:00,40.26,40.31,40.26,40.305,146134.0,C +2023-10-18 15:52:00,40.295,40.3,40.26,40.26,113349.0,C +2023-10-18 15:51:00,40.32,40.32,40.28,40.3,222751.0,C +2023-10-18 15:50:00,40.305,40.35,40.3,40.32,145187.0,C +2023-10-18 15:49:00,40.29,40.31,40.29,40.31,48910.0,C +2023-10-18 15:48:00,40.275,40.3,40.27,40.295,48293.0,C +2023-10-18 15:47:00,40.325,40.33,40.275,40.275,110565.0,C +2023-10-18 15:46:00,40.305,40.35,40.3,40.325,84813.0,C +2023-10-18 15:45:00,40.33,40.34,40.28,40.31,170158.0,C +2023-10-18 15:44:00,40.364,40.37,40.33,40.33,125799.0,C +2023-10-18 15:43:00,40.34,40.37,40.34,40.365,35967.0,C +2023-10-18 15:42:00,40.34,40.365,40.34,40.345,85131.0,C +2023-10-18 15:41:00,40.298,40.34,40.29,40.34,85761.0,C +2023-10-18 15:40:00,40.31,40.31,40.29,40.295,42391.0,C +2023-10-18 15:39:00,40.346,40.346,40.28,40.31,76335.0,C +2023-10-18 15:38:00,40.325,40.35,40.32,40.345,32956.0,C +2023-10-18 15:37:00,40.331,40.34,40.32,40.33,18470.0,C +2023-10-18 15:36:00,40.3,40.34,40.3,40.34,42488.0,C +2023-10-18 15:35:00,40.305,40.31,40.29,40.295,17447.0,C +2023-10-18 15:34:00,40.335,40.335,40.295,40.31,38452.0,C +2023-10-18 15:33:00,40.315,40.33,40.3,40.33,27651.0,C +2023-10-18 15:32:00,40.24,40.315,40.24,40.31,83770.0,C +2023-10-18 15:31:00,40.29,40.3,40.24,40.245,81931.0,C +2023-10-18 15:30:00,40.265,40.3,40.24,40.29,54440.0,C +2023-10-18 15:29:00,40.253,40.27,40.253,40.26,34807.0,C +2023-10-18 15:28:00,40.275,40.275,40.255,40.255,32699.0,C +2023-10-18 15:27:00,40.3,40.3,40.27,40.28,49344.0,C +2023-10-18 15:26:00,40.31,40.31,40.295,40.3,36845.0,C +2023-10-18 15:25:00,40.335,40.34,40.31,40.315,38117.0,C +2023-10-18 15:24:00,40.305,40.34,40.303,40.34,24534.0,C +2023-10-18 15:23:00,40.31,40.31,40.3,40.3,23393.0,C +2023-10-18 15:22:00,40.29,40.31,40.288,40.305,22781.0,C +2023-10-18 15:21:00,40.27,40.29,40.26,40.29,30701.0,C +2023-10-18 15:20:00,40.265,40.28,40.261,40.28,25744.0,C +2023-10-18 15:19:00,40.265,40.27,40.25,40.27,20234.0,C +2023-10-18 15:18:00,40.29,40.29,40.25,40.26,39816.0,C +2023-10-18 15:17:00,40.29,40.295,40.262,40.285,90023.0,C +2023-10-18 15:16:00,40.25,40.29,40.25,40.29,20296.0,C +2023-10-18 15:15:00,40.22,40.25,40.21,40.25,37344.0,C +2023-10-18 15:14:00,40.195,40.235,40.195,40.225,44081.0,C +2023-10-18 15:13:00,40.195,40.2,40.175,40.2,41856.0,C +2023-10-18 15:12:00,40.22,40.22,40.18,40.195,104325.0,C +2023-10-18 15:11:00,40.26,40.269,40.21,40.21,73670.0,C +2023-10-18 15:10:00,40.255,40.27,40.23,40.255,92562.0,C +2023-10-18 15:09:00,40.255,40.26,40.25,40.255,14864.0,C +2023-10-18 15:08:00,40.265,40.285,40.25,40.26,49031.0,C +2023-10-18 15:07:00,40.27,40.275,40.25,40.265,38309.0,C +2023-10-18 15:06:00,40.265,40.28,40.25,40.275,84819.0,C +2023-10-18 15:05:00,40.25,40.27,40.24,40.26,53290.0,C +2023-10-18 15:04:00,40.25,40.265,40.24,40.25,50803.0,C +2023-10-18 15:03:00,40.275,40.279,40.25,40.255,50704.0,C +2023-10-18 15:02:00,40.29,40.296,40.27,40.275,32695.0,C +2023-10-18 15:01:00,40.32,40.32,40.295,40.295,23290.0,C +2023-10-18 15:00:00,40.35,40.36,40.31,40.315,84955.0,C +2023-10-18 14:59:00,40.335,40.36,40.332,40.35,46399.0,C +2023-10-18 14:58:00,40.315,40.34,40.31,40.34,19881.0,C +2023-10-18 14:57:00,40.32,40.32,40.31,40.32,15976.0,C +2023-10-18 14:56:00,40.28,40.328,40.28,40.328,29776.0,C +2023-10-18 14:55:00,40.275,40.315,40.275,40.28,49772.0,C +2023-10-18 14:54:00,40.27,40.28,40.26,40.275,36776.0,C +2023-10-18 14:53:00,40.285,40.3,40.27,40.27,23699.0,C +2023-10-18 14:52:00,40.295,40.31,40.29,40.29,44470.0,C +2023-10-18 14:51:00,40.355,40.36,40.29,40.3,97243.0,C +2023-10-18 14:50:00,40.345,40.36,40.335,40.359,30479.0,C +2023-10-18 14:49:00,40.365,40.37,40.345,40.35,16554.0,C +2023-10-18 14:48:00,40.4,40.4,40.355,40.36,26927.0,C +2023-10-18 14:47:00,40.38,40.42,40.38,40.405,25718.0,C +2023-10-18 14:46:00,40.41,40.42,40.37,40.38,57326.0,C +2023-10-18 14:45:00,40.43,40.44,40.405,40.405,27764.0,C +2023-10-18 14:44:00,40.38,40.43,40.375,40.425,42682.0,C +2023-10-18 14:43:00,40.37,40.375,40.335,40.375,58876.0,C +2023-10-18 14:42:00,40.41,40.42,40.35,40.37,465812.0,C +2023-10-18 14:41:00,40.42,40.42,40.41,40.415,128352.0,C +2023-10-18 14:40:00,40.415,40.43,40.41,40.42,36006.0,C +2023-10-18 14:39:00,40.415,40.42,40.41,40.41,46626.0,C +2023-10-18 14:38:00,40.425,40.44,40.41,40.42,53850.0,C +2023-10-18 14:37:00,40.38,40.43,40.38,40.425,158632.0,C +2023-10-18 14:36:00,40.43,40.431,40.37,40.375,77016.0,C +2023-10-18 14:35:00,40.49,40.5,40.43,40.43,19872.0,C +2023-10-18 14:34:00,40.485,40.5,40.47,40.496,22326.0,C +2023-10-18 14:33:00,40.495,40.5,40.47,40.48,16320.0,C +2023-10-18 14:32:00,40.505,40.52,40.49,40.5,17934.0,C +2023-10-18 14:31:00,40.485,40.51,40.46,40.505,43328.0,C +2023-10-18 14:30:00,40.42,40.5,40.415,40.5,39477.0,C +2023-10-18 14:29:00,40.41,40.44,40.41,40.42,35282.0,C +2023-10-18 14:28:00,40.405,40.45,40.405,40.415,24457.0,C +2023-10-18 14:27:00,40.44,40.45,40.4,40.4,46581.0,C +2023-10-18 14:26:00,40.45,40.465,40.44,40.445,31603.0,C +2023-10-18 14:25:00,40.46,40.47,40.45,40.45,32503.0,C +2023-10-18 14:24:00,40.495,40.5,40.46,40.461,65808.0,C +2023-10-18 14:23:00,40.49,40.495,40.48,40.495,11419.0,C +2023-10-18 14:22:00,40.48,40.49,40.47,40.485,51517.0,C +2023-10-18 14:21:00,40.51,40.51,40.48,40.48,23508.0,C +2023-10-18 14:20:00,40.53,40.53,40.51,40.52,151994.0,C +2023-10-18 14:19:00,40.54,40.56,40.53,40.53,69807.0,C +2023-10-18 14:18:00,40.535,40.54,40.53,40.535,22637.0,C +2023-10-18 14:17:00,40.52,40.54,40.51,40.54,36515.0,C +2023-10-18 14:16:00,40.545,40.558,40.51,40.515,41679.0,C +2023-10-18 14:15:00,40.54,40.545,40.515,40.545,53314.0,C +2023-10-18 14:14:00,40.525,40.55,40.52,40.53,39521.0,C +2023-10-18 14:13:00,40.53,40.54,40.52,40.525,22218.0,C +2023-10-18 14:12:00,40.53,40.56,40.52,40.537,67972.0,C +2023-10-18 14:11:00,40.52,40.54,40.51,40.537,34366.0,C +2023-10-18 14:10:00,40.505,40.535,40.491,40.51,21294.0,C +2023-10-18 14:09:00,40.53,40.535,40.495,40.5,118714.0,C +2023-10-18 14:08:00,40.52,40.575,40.52,40.54,169644.0,C +2023-10-18 14:07:00,40.51,40.54,40.51,40.518,17029.0,C +2023-10-18 14:06:00,40.52,40.53,40.49,40.5,47689.0,C +2023-10-18 14:05:00,40.49,40.55,40.49,40.529,75350.0,C +2023-10-18 14:04:00,40.44,40.5,40.43,40.5,107775.0,C +2023-10-18 14:03:00,40.4,40.44,40.4,40.435,21102.0,C +2023-10-18 14:02:00,40.45,40.45,40.392,40.405,31835.0,C +2023-10-18 14:01:00,40.445,40.46,40.44,40.451,28221.0,C +2023-10-18 14:00:00,40.465,40.48,40.44,40.445,31467.0,C +2023-10-18 13:59:00,40.462,40.47,40.46,40.465,15892.0,C +2023-10-18 13:58:00,40.465,40.475,40.46,40.46,11338.0,C +2023-10-18 13:57:00,40.45,40.48,40.44,40.465,16135.0,C +2023-10-18 13:56:00,40.405,40.455,40.405,40.445,33711.0,C +2023-10-18 13:55:00,40.395,40.405,40.39,40.405,23522.0,C +2023-10-18 13:54:00,40.4,40.41,40.392,40.394,37288.0,C +2023-10-18 13:53:00,40.4,40.42,40.39,40.39,32265.0,C +2023-10-18 13:52:00,40.42,40.425,40.405,40.41,32130.0,C +2023-10-18 13:51:00,40.41,40.425,40.41,40.415,27664.0,C +2023-10-18 13:50:00,40.39,40.42,40.38,40.41,57596.0,C +2023-10-18 13:49:00,40.385,40.395,40.375,40.38,30696.0,C +2023-10-18 13:48:00,40.385,40.4,40.38,40.389,8079.0,C +2023-10-18 13:47:00,40.385,40.395,40.38,40.39,9412.0,C +2023-10-18 13:46:00,40.38,40.39,40.36,40.385,26047.0,C +2023-10-18 13:45:00,40.41,40.41,40.36,40.37,45740.0,C +2023-10-18 13:44:00,40.395,40.415,40.395,40.41,9164.0,C +2023-10-18 13:43:00,40.42,40.42,40.38,40.39,21669.0,C +2023-10-18 13:42:00,40.385,40.43,40.385,40.412,25457.0,C +2023-10-18 13:41:00,40.38,40.4,40.375,40.385,16076.0,C +2023-10-18 13:40:00,40.365,40.4,40.36,40.38,14563.0,C +2023-10-18 13:39:00,40.36,40.386,40.35,40.37,34972.0,C +2023-10-18 13:38:00,40.38,40.395,40.36,40.36,16150.0,C +2023-10-18 13:37:00,40.38,40.39,40.32,40.39,119465.0,C +2023-10-18 13:36:00,40.35,40.375,40.33,40.375,37041.0,C +2023-10-18 13:35:00,40.35,40.375,40.33,40.35,38464.0,C +2023-10-18 13:34:00,40.35,40.36,40.332,40.35,30892.0,C +2023-10-18 13:33:00,40.4,40.405,40.325,40.345,164335.0,C +2023-10-18 13:32:00,40.41,40.415,40.39,40.39,49024.0,C +2023-10-18 13:31:00,40.43,40.43,40.401,40.42,20199.0,C +2023-10-18 13:30:00,40.45,40.45,40.422,40.43,18518.0,C +2023-10-18 13:29:00,40.465,40.465,40.43,40.445,25783.0,C +2023-10-18 13:28:00,40.435,40.468,40.43,40.465,18304.0,C +2023-10-18 13:27:00,40.465,40.47,40.43,40.43,18257.0,C +2023-10-18 13:26:00,40.5,40.509,40.46,40.47,14791.0,C +2023-10-18 13:25:00,40.45,40.495,40.445,40.495,18711.0,C +2023-10-18 13:24:00,40.45,40.48,40.44,40.45,21520.0,C +2023-10-18 13:23:00,40.465,40.469,40.45,40.455,29300.0,C +2023-10-18 13:22:00,40.46,40.49,40.46,40.47,33727.0,C +2023-10-18 13:21:00,40.502,40.505,40.46,40.46,19497.0,C +2023-10-18 13:20:00,40.49,40.51,40.48,40.505,16370.0,C +2023-10-18 13:19:00,40.505,40.505,40.485,40.49,19966.0,C +2023-10-18 13:18:00,40.525,40.525,40.5,40.505,18050.0,C +2023-10-18 13:17:00,40.555,40.57,40.53,40.53,15353.0,C +2023-10-18 13:16:00,40.535,40.57,40.535,40.555,20549.0,C +2023-10-18 13:15:00,40.505,40.565,40.505,40.54,37310.0,C +2023-10-18 13:14:00,40.515,40.52,40.5,40.508,24224.0,C +2023-10-18 13:13:00,40.492,40.515,40.48,40.515,27502.0,C +2023-10-18 13:12:00,40.5,40.52,40.49,40.495,35901.0,C +2023-10-18 13:11:00,40.43,40.49,40.43,40.49,21039.0,C +2023-10-18 13:10:00,40.425,40.43,40.39,40.42,14444.0,C +2023-10-18 13:09:00,40.41,40.425,40.39,40.42,27555.0,C +2023-10-18 13:08:00,40.415,40.47,40.395,40.41,176560.0,C +2023-10-18 13:07:00,40.385,40.42,40.38,40.42,36190.0,C +2023-10-18 13:06:00,40.359,40.385,40.359,40.385,18810.0,C +2023-10-18 13:05:00,40.38,40.39,40.34,40.35,27705.0,C +2023-10-18 13:04:00,40.35,40.38,40.335,40.37,31962.0,C +2023-10-18 13:03:00,40.38,40.395,40.35,40.36,16576.0,C +2023-10-18 13:02:00,40.35,40.41,40.35,40.38,90085.0,C +2023-10-18 13:01:00,40.3,40.37,40.28,40.34,100924.0,C +2023-10-18 13:00:00,40.34,40.345,40.262,40.3,66584.0,C +2023-10-18 12:59:00,40.33,40.35,40.33,40.345,6579.0,C +2023-10-18 12:58:00,40.34,40.355,40.33,40.34,33918.0,C +2023-10-18 12:57:00,40.302,40.335,40.302,40.335,23873.0,C +2023-10-18 12:56:00,40.31,40.31,40.3,40.305,5761.0,C +2023-10-18 12:55:00,40.355,40.36,40.315,40.315,34846.0,C +2023-10-18 12:54:00,40.32,40.355,40.315,40.35,43635.0,C +2023-10-18 12:53:00,40.31,40.325,40.3,40.32,23335.0,C +2023-10-18 12:52:00,40.33,40.33,40.31,40.315,5009.0,C +2023-10-18 12:51:00,40.346,40.35,40.33,40.34,11651.0,C +2023-10-18 12:50:00,40.36,40.36,40.325,40.345,18526.0,C +2023-10-18 12:49:00,40.36,40.369,40.34,40.35,17818.0,C +2023-10-18 12:48:00,40.315,40.37,40.31,40.365,31965.0,C +2023-10-18 12:47:00,40.335,40.34,40.315,40.315,22636.0,C +2023-10-18 12:46:00,40.351,40.37,40.33,40.335,20772.0,C +2023-10-18 12:45:00,40.36,40.37,40.34,40.35,131691.0,C +2023-10-18 12:44:00,40.36,40.37,40.35,40.365,13407.0,C +2023-10-18 12:43:00,40.35,40.37,40.345,40.36,13109.0,C +2023-10-18 12:42:00,40.345,40.365,40.335,40.35,23116.0,C +2023-10-18 12:41:00,40.313,40.35,40.31,40.35,19487.0,C +2023-10-18 12:40:00,40.315,40.325,40.3,40.315,86697.0,C +2023-10-18 12:39:00,40.345,40.345,40.32,40.32,28816.0,C +2023-10-18 12:38:00,40.325,40.345,40.32,40.34,25541.0,C +2023-10-18 12:37:00,40.35,40.36,40.325,40.33,40293.0,C +2023-10-18 12:36:00,40.325,40.36,40.32,40.355,50242.0,C +2023-10-18 12:35:00,40.34,40.352,40.3,40.329,17130.0,C +2023-10-18 12:34:00,40.41,40.41,40.345,40.345,21773.0,C +2023-10-18 12:33:00,40.39,40.415,40.38,40.415,20173.0,C +2023-10-18 12:32:00,40.378,40.395,40.37,40.382,21501.0,C +2023-10-18 12:31:00,40.38,40.415,40.371,40.375,34817.0,C +2023-10-18 12:30:00,40.37,40.38,40.36,40.38,24477.0,C +2023-10-18 12:29:00,40.34,40.37,40.34,40.37,31240.0,C +2023-10-18 12:28:00,40.37,40.375,40.33,40.34,48375.0,C +2023-10-18 12:27:00,40.34,40.38,40.33,40.38,18366.0,C +2023-10-18 12:26:00,40.318,40.355,40.315,40.333,8993.0,C +2023-10-18 12:25:00,40.275,40.32,40.27,40.31,32811.0,C +2023-10-18 12:24:00,40.29,40.299,40.26,40.271,19656.0,C +2023-10-18 12:23:00,40.283,40.297,40.275,40.296,16033.0,C +2023-10-18 12:22:00,40.32,40.32,40.28,40.28,23820.0,C +2023-10-18 12:21:00,40.36,40.375,40.32,40.325,112499.0,C +2023-10-18 12:20:00,40.355,40.365,40.35,40.365,17266.0,C +2023-10-18 12:19:00,40.33,40.355,40.32,40.355,24519.0,C +2023-10-18 12:18:00,40.325,40.335,40.315,40.325,37175.0,C +2023-10-18 12:17:00,40.325,40.33,40.32,40.325,22054.0,C +2023-10-18 12:16:00,40.315,40.33,40.295,40.33,18211.0,C +2023-10-18 12:15:00,40.295,40.316,40.29,40.311,27217.0,C +2023-10-18 12:14:00,40.355,40.355,40.29,40.3,37249.0,C +2023-10-18 12:13:00,40.37,40.39,40.35,40.35,59659.0,C +2023-10-18 12:12:00,40.36,40.37,40.34,40.37,38671.0,C +2023-10-18 12:11:00,40.345,40.36,40.33,40.36,34311.0,C +2023-10-18 12:10:00,40.37,40.37,40.34,40.355,43425.0,C +2023-10-18 12:09:00,40.382,40.395,40.36,40.37,21866.0,C +2023-10-18 12:08:00,40.38,40.41,40.38,40.39,12412.0,C +2023-10-18 12:07:00,40.38,40.395,40.37,40.375,14942.0,C +2023-10-18 12:06:00,40.32,40.38,40.32,40.38,26532.0,C +2023-10-18 12:05:00,40.392,40.392,40.31,40.319,54151.0,C +2023-10-18 12:04:00,40.35,40.41,40.35,40.4,50123.0,C +2023-10-18 12:03:00,40.34,40.37,40.334,40.36,44591.0,C +2023-10-18 12:02:00,40.312,40.34,40.312,40.338,20478.0,C +2023-10-18 12:01:00,40.35,40.35,40.29,40.31,23254.0,C +2023-10-18 12:00:00,40.34,40.355,40.33,40.35,39246.0,C +2023-10-18 11:59:00,40.325,40.34,40.31,40.335,25870.0,C +2023-10-18 11:58:00,40.345,40.35,40.31,40.33,52451.0,C +2023-10-18 11:57:00,40.345,40.36,40.34,40.34,31376.0,C +2023-10-18 11:56:00,40.325,40.35,40.3,40.345,37035.0,C +2023-10-18 11:55:00,40.295,40.34,40.29,40.33,42310.0,C +2023-10-18 11:54:00,40.315,40.32,40.29,40.295,30398.0,C +2023-10-18 11:53:00,40.315,40.33,40.31,40.32,8601.0,C +2023-10-18 11:52:00,40.305,40.32,40.305,40.315,23485.0,C +2023-10-18 11:51:00,40.35,40.35,40.3,40.3,52094.0,C +2023-10-18 11:50:00,40.36,40.37,40.345,40.355,26604.0,C +2023-10-18 11:49:00,40.38,40.394,40.36,40.36,28518.0,C +2023-10-18 11:48:00,40.35,40.39,40.345,40.39,38670.0,C +2023-10-18 11:47:00,40.41,40.415,40.35,40.351,59767.0,C +2023-10-18 11:46:00,40.455,40.455,40.41,40.415,15685.0,C +2023-10-18 11:45:00,40.47,40.49,40.444,40.455,21180.0,C +2023-10-18 11:44:00,40.432,40.47,40.43,40.463,19270.0,C +2023-10-18 11:43:00,40.451,40.47,40.44,40.44,26087.0,C +2023-10-18 11:42:00,40.45,40.47,40.445,40.459,18267.0,C +2023-10-18 11:41:00,40.485,40.49,40.44,40.442,40700.0,C +2023-10-18 11:40:00,40.475,40.49,40.44,40.49,36372.0,C +2023-10-18 11:39:00,40.48,40.485,40.47,40.475,20485.0,C +2023-10-18 11:38:00,40.47,40.49,40.463,40.48,22844.0,C +2023-10-18 11:37:00,40.475,40.49,40.47,40.475,25226.0,C +2023-10-18 11:36:00,40.465,40.48,40.46,40.47,11352.0,C +2023-10-18 11:35:00,40.475,40.475,40.46,40.47,9614.0,C +2023-10-18 11:34:00,40.52,40.52,40.472,40.48,24905.0,C +2023-10-18 11:33:00,40.5,40.53,40.5,40.53,15580.0,C +2023-10-18 11:32:00,40.46,40.51,40.46,40.505,20125.0,C +2023-10-18 11:31:00,40.475,40.485,40.46,40.46,26465.0,C +2023-10-18 11:30:00,40.51,40.51,40.465,40.49,29782.0,C +2023-10-18 11:29:00,40.495,40.511,40.495,40.51,11006.0,C +2023-10-18 11:28:00,40.535,40.55,40.49,40.49,31521.0,C +2023-10-18 11:27:00,40.505,40.535,40.5,40.53,22189.0,C +2023-10-18 11:26:00,40.48,40.531,40.47,40.51,24894.0,C +2023-10-18 11:25:00,40.455,40.485,40.45,40.475,23645.0,C +2023-10-18 11:24:00,40.48,40.481,40.44,40.45,32884.0,C +2023-10-18 11:23:00,40.44,40.491,40.419,40.481,34111.0,C +2023-10-18 11:22:00,40.415,40.448,40.41,40.44,39671.0,C +2023-10-18 11:21:00,40.49,40.5,40.41,40.415,56965.0,C +2023-10-18 11:20:00,40.508,40.508,40.48,40.5,31292.0,C +2023-10-18 11:19:00,40.52,40.53,40.5,40.505,24119.0,C +2023-10-18 11:18:00,40.465,40.53,40.465,40.523,32379.0,C +2023-10-18 11:17:00,40.445,40.47,40.44,40.46,17847.0,C +2023-10-18 11:16:00,40.5,40.5,40.435,40.445,49631.0,C +2023-10-18 11:15:00,40.455,40.51,40.45,40.5,31893.0,C +2023-10-18 11:14:00,40.43,40.455,40.395,40.455,21960.0,C +2023-10-18 11:13:00,40.425,40.44,40.405,40.435,102617.0,C +2023-10-18 11:12:00,40.405,40.43,40.395,40.43,91889.0,C +2023-10-18 11:11:00,40.38,40.42,40.38,40.405,27573.0,C +2023-10-18 11:10:00,40.4,40.42,40.375,40.375,67478.0,C +2023-10-18 11:09:00,40.405,40.42,40.39,40.395,66487.0,C +2023-10-18 11:08:00,40.425,40.425,40.39,40.405,30508.0,C +2023-10-18 11:07:00,40.45,40.46,40.42,40.42,10116.0,C +2023-10-18 11:06:00,40.51,40.51,40.43,40.451,166277.0,C +2023-10-18 11:05:00,40.53,40.53,40.48,40.51,60794.0,C +2023-10-18 11:04:00,40.55,40.55,40.505,40.535,20530.0,C +2023-10-18 11:03:00,40.512,40.55,40.51,40.55,19463.0,C +2023-10-18 11:02:00,40.51,40.53,40.495,40.511,6667.0,C +2023-10-18 11:01:00,40.495,40.52,40.483,40.5,36232.0,C +2023-10-18 11:00:00,40.515,40.515,40.49,40.495,25961.0,C +2023-10-18 10:59:00,40.5,40.525,40.5,40.51,14052.0,C +2023-10-18 10:58:00,40.545,40.56,40.5,40.505,23324.0,C +2023-10-18 10:57:00,40.575,40.575,40.532,40.54,14377.0,C +2023-10-18 10:56:00,40.485,40.58,40.485,40.57,73465.0,C +2023-10-18 10:55:00,40.47,40.49,40.455,40.485,38420.0,C +2023-10-18 10:54:00,40.46,40.47,40.41,40.47,83979.0,C +2023-10-18 10:53:00,40.455,40.47,40.41,40.465,63378.0,C +2023-10-18 10:52:00,40.45,40.465,40.45,40.46,20008.0,C +2023-10-18 10:51:00,40.49,40.505,40.44,40.45,72515.0,C +2023-10-18 10:50:00,40.51,40.51,40.47,40.505,38319.0,C +2023-10-18 10:49:00,40.53,40.54,40.5,40.52,23566.0,C +2023-10-18 10:48:00,40.54,40.54,40.5,40.53,39445.0,C +2023-10-18 10:47:00,40.567,40.6,40.55,40.55,36750.0,C +2023-10-18 10:46:00,40.57,40.59,40.55,40.56,73921.0,C +2023-10-18 10:45:00,40.5,40.57,40.5,40.56,52702.0,C +2023-10-18 10:44:00,40.5,40.53,40.5,40.505,26476.0,C +2023-10-18 10:43:00,40.49,40.51,40.48,40.5,21124.0,C +2023-10-18 10:42:00,40.5,40.505,40.47,40.49,16539.0,C +2023-10-18 10:41:00,40.52,40.53,40.5,40.51,29437.0,C +2023-10-18 10:40:00,40.505,40.53,40.49,40.515,36609.0,C +2023-10-18 10:39:00,40.56,40.56,40.505,40.51,42714.0,C +2023-10-18 10:38:00,40.6,40.6,40.555,40.56,25913.0,C +2023-10-18 10:37:00,40.65,40.65,40.59,40.59,27539.0,C +2023-10-18 10:36:00,40.66,40.665,40.64,40.65,22159.0,C +2023-10-18 10:35:00,40.665,40.685,40.635,40.66,20788.0,C +2023-10-18 10:34:00,40.69,40.71,40.66,40.665,43307.0,C +2023-10-18 10:33:00,40.725,40.73,40.682,40.685,20713.0,C +2023-10-18 10:32:00,40.72,40.77,40.72,40.73,61647.0,C +2023-10-18 10:31:00,40.675,40.72,40.65,40.72,58211.0,C +2023-10-18 10:30:00,40.635,40.675,40.615,40.675,65239.0,C +2023-10-18 10:29:00,40.69,40.715,40.63,40.64,87641.0,C +2023-10-18 10:28:00,40.74,40.74,40.68,40.69,59329.0,C +2023-10-18 10:27:00,40.74,40.755,40.71,40.73,36151.0,C +2023-10-18 10:26:00,40.78,40.79,40.74,40.75,26736.0,C +2023-10-18 10:25:00,40.84,40.84,40.752,40.782,46577.0,C +2023-10-18 10:24:00,40.85,40.86,40.835,40.84,52150.0,C +2023-10-18 10:23:00,40.83,40.847,40.8,40.847,62880.0,C +2023-10-18 10:22:00,40.805,40.84,40.79,40.83,59542.0,C +2023-10-18 10:21:00,40.805,40.815,40.77,40.81,27962.0,C +2023-10-18 10:20:00,40.8,40.825,40.77,40.8,76568.0,C +2023-10-18 10:19:00,40.69,40.81,40.685,40.8,80413.0,C +2023-10-18 10:18:00,40.67,40.71,40.67,40.69,72221.0,C +2023-10-18 10:17:00,40.64,40.69,40.64,40.68,33535.0,C +2023-10-18 10:16:00,40.58,40.65,40.58,40.645,28241.0,C +2023-10-18 10:15:00,40.63,40.66,40.585,40.585,37821.0,C +2023-10-18 10:14:00,40.68,40.68,40.62,40.635,34879.0,C +2023-10-18 10:13:00,40.72,40.725,40.68,40.685,40869.0,C +2023-10-18 10:12:00,40.665,40.75,40.665,40.725,98596.0,C +2023-10-18 10:11:00,40.655,40.67,40.601,40.67,47109.0,C +2023-10-18 10:10:00,40.73,40.73,40.635,40.65,65904.0,C +2023-10-18 10:09:00,40.685,40.75,40.685,40.73,99082.0,C +2023-10-18 10:08:00,40.66,40.69,40.655,40.685,39950.0,C +2023-10-18 10:07:00,40.67,40.7,40.66,40.67,46039.0,C +2023-10-18 10:06:00,40.59,40.69,40.585,40.675,41496.0,C +2023-10-18 10:05:00,40.595,40.63,40.58,40.6,35195.0,C +2023-10-18 10:04:00,40.615,40.625,40.59,40.6,29231.0,C +2023-10-18 10:03:00,40.58,40.62,40.57,40.61,57612.0,C +2023-10-18 10:02:00,40.54,40.6,40.53,40.575,49668.0,C +2023-10-18 10:01:00,40.47,40.57,40.45,40.53,89734.0,C +2023-10-18 10:00:00,40.5,40.505,40.46,40.49,63811.0,C +2023-10-18 09:59:00,40.45,40.505,40.44,40.505,39137.0,C +2023-10-18 09:58:00,40.45,40.51,40.445,40.45,57474.0,C +2023-10-18 09:57:00,40.45,40.46,40.405,40.45,69410.0,C +2023-10-18 09:56:00,40.48,40.48,40.41,40.45,94482.0,C +2023-10-18 09:55:00,40.45,40.507,40.44,40.48,56919.0,C +2023-10-18 09:54:00,40.45,40.465,40.4,40.44,54319.0,C +2023-10-18 09:53:00,40.4,40.45,40.39,40.44,62466.0,C +2023-10-18 09:52:00,40.42,40.43,40.37,40.395,65947.0,C +2023-10-18 09:51:00,40.47,40.485,40.415,40.425,41156.0,C +2023-10-18 09:50:00,40.48,40.49,40.419,40.48,65760.0,C +2023-10-18 09:49:00,40.42,40.51,40.415,40.499,60986.0,C +2023-10-18 09:48:00,40.455,40.46,40.415,40.43,42194.0,C +2023-10-18 09:47:00,40.515,40.515,40.458,40.46,57798.0,C +2023-10-18 09:46:00,40.51,40.52,40.46,40.515,101562.0,C +2023-10-18 09:45:00,40.6,40.62,40.52,40.52,100402.0,C +2023-10-18 09:44:00,40.68,40.68,40.579,40.62,56607.0,C +2023-10-18 09:43:00,40.655,40.71,40.625,40.69,46996.0,C +2023-10-18 09:42:00,40.7,40.76,40.649,40.66,79448.0,C +2023-10-18 09:41:00,40.64,40.71,40.62,40.71,68322.0,C +2023-10-18 09:40:00,40.66,40.73,40.62,40.645,64089.0,C +2023-10-18 09:39:00,40.6,40.72,40.6,40.66,52430.0,C +2023-10-18 09:38:00,40.58,40.64,40.57,40.59,92576.0,C +2023-10-18 09:37:00,40.53,40.66,40.53,40.575,35145.0,C +2023-10-18 09:36:00,40.56,40.615,40.525,40.525,61723.0,C +2023-10-18 09:35:00,40.7,40.7,40.565,40.57,81699.0,C +2023-10-18 09:34:00,40.61,40.738,40.605,40.69,24504.0,C +2023-10-18 09:33:00,40.645,40.695,40.58,40.6,100112.0,C +2023-10-18 09:32:00,40.738,40.78,40.65,40.65,82122.0,C +2023-10-18 09:31:00,40.74,40.74,40.62,40.74,317824.0,C +2023-10-18 09:30:00,40.94,40.94,40.73,40.75,22437.0,C +2023-10-18 09:29:00,40.9,40.9,40.64,40.64,17809.0,C +2023-10-18 09:28:00,40.85,40.85,40.85,40.85,400.0,C +2023-10-18 09:27:00,40.85,40.85,40.85,40.85,10.0,C +2023-10-18 09:25:00,40.88,40.88,40.85,40.85,2902.0,C +2023-10-18 09:23:00,41.09,41.09,40.97,40.97,14.0,C +2023-10-18 09:21:00,41.05,41.09,41.05,41.09,7.0,C +2023-10-18 09:20:00,40.88,40.88,40.88,40.88,221.0,C +2023-10-18 09:18:00,40.88,40.88,40.88,40.88,8.0,C +2023-10-18 09:17:00,40.99,40.99,40.98,40.98,224.0,C +2023-10-18 09:16:00,41.0,41.0,41.0,41.0,1.0,C +2023-10-18 09:15:00,40.92,40.92,40.92,40.92,6.0,C +2023-10-18 09:14:00,40.88,40.9,40.88,40.9,1232.0,C +2023-10-18 09:12:00,40.89,40.89,40.89,40.89,1.0,C +2023-10-18 09:11:00,40.85,40.86,40.85,40.86,179.0,C +2023-10-18 09:10:00,40.85,40.85,40.85,40.85,1.0,C +2023-10-18 09:08:00,40.9,40.9,40.84,40.86,3218.0,C +2023-10-18 09:07:00,40.9,40.9,40.9,40.9,300.0,C +2023-10-18 09:06:00,40.9,40.94,40.9,40.94,426.0,C +2023-10-18 09:02:00,40.84,40.9,40.84,40.84,39.0,C +2023-10-18 09:01:00,40.84,40.9,40.84,40.9,2.0,C +2023-10-18 09:00:00,40.84,40.88,40.84,40.87,352.0,C +2023-10-18 08:57:00,40.87,40.87,40.87,40.87,280.0,C +2023-10-18 08:56:00,40.85,40.85,40.83,40.83,99.0,C +2023-10-18 08:54:00,40.86,40.88,40.83,40.88,1152.0,C +2023-10-18 08:53:00,40.9,40.9,40.84,40.84,47.0,C +2023-10-18 08:52:00,40.94,40.94,40.94,40.94,1.0,C +2023-10-18 08:51:00,40.93,40.93,40.93,40.93,1.0,C +2023-10-18 08:47:00,41.0,41.0,40.9,40.9,333.0,C +2023-10-18 08:45:00,40.9,40.9,40.9,40.9,50.0,C +2023-10-18 08:42:00,41.0,41.0,41.0,41.0,11.0,C +2023-10-18 08:41:00,41.05,41.05,41.05,41.05,20.0,C +2023-10-18 08:40:00,41.1,41.1,41.1,41.1,1.0,C +2023-10-18 08:39:00,40.9,40.9,40.9,40.9,8.0,C +2023-10-18 08:32:00,40.8,40.8,40.8,40.8,475.0,C +2023-10-18 08:31:00,40.91,41.1,40.9,41.1,575.0,C +2023-10-18 08:30:00,41.05,41.05,40.91,40.91,1104.0,C +2023-10-18 08:25:00,41.1,41.1,41.1,41.1,242.0,C +2023-10-18 08:24:00,41.0,41.0,41.0,41.0,2010.0,C +2023-10-18 08:22:00,41.1,41.1,41.1,41.1,2.0,C +2023-10-18 08:20:00,41.1,41.1,41.05,41.1,962.0,C +2023-10-18 08:19:00,41.05,41.05,41.05,41.05,25.0,C +2023-10-18 08:18:00,41.2,41.2,41.2,41.2,1.0,C +2023-10-18 08:10:00,41.01,41.01,41.01,41.01,200.0,C +2023-10-18 08:07:00,41.1,41.1,41.1,41.1,500.0,C +2023-10-18 08:04:00,41.1,41.1,41.1,41.1,1.0,C +2023-10-18 08:03:00,41.2,41.2,41.2,41.2,3.0,C +2023-10-18 08:02:00,41.2,41.2,41.05,41.2,208.0,C +2023-10-18 08:01:00,41.16,41.16,41.16,41.16,46.0,C +2023-10-18 08:00:00,40.94,41.2,40.85,41.02,7274.0,C +2023-10-18 07:59:00,41.02,41.02,41.0,41.02,32.0,C +2023-10-18 07:58:00,41.01,41.01,41.0,41.0,227.0,C +2023-10-18 07:52:00,41.0,41.0,41.0,41.0,306.0,C +2023-10-18 07:50:00,41.0,41.0,41.0,41.0,600.0,C +2023-10-18 07:49:00,41.0,41.0,41.0,41.0,1016.0,C +2023-10-18 07:48:00,41.0,41.01,41.0,41.0,775.0,C +2023-10-18 07:46:00,41.0,41.0,41.0,41.0,2000.0,C +2023-10-18 07:45:00,41.0,41.0,41.0,41.0,400.0,C +2023-10-18 07:44:00,41.0,41.0,41.0,41.0,600.0,C +2023-10-18 07:43:00,40.94,41.0,40.94,41.0,1516.0,C +2023-10-18 07:37:00,40.94,40.94,40.93,40.93,133.0,C +2023-10-18 07:33:00,40.94,40.94,40.94,40.94,50.0,C +2023-10-18 07:32:00,40.94,40.94,40.94,40.94,6.0,C +2023-10-18 07:31:00,40.91,40.94,40.88,40.94,304.0,C +2023-10-18 07:18:00,40.92,40.92,40.9,40.9,10.0,C +2023-10-18 07:08:00,40.95,40.95,40.95,40.95,4.0,C +2023-10-18 07:07:00,40.95,40.95,40.95,40.95,5.0,C +2023-10-18 07:06:00,40.8,40.82,40.8,40.8,46.0,C +2023-10-18 07:03:00,40.91,40.91,40.82,40.82,85.0,C +2023-10-18 07:02:00,40.99,40.99,40.99,40.99,25.0,C +2023-10-18 07:00:00,40.93,41.0,40.86,40.86,6312.0,C +2023-10-18 06:52:00,41.0,41.0,41.0,41.0,7.0,C +2023-10-18 06:48:00,41.0,41.0,41.0,41.0,15.0,C +2023-10-18 06:34:00,41.04,41.04,41.04,41.04,10.0,C +2023-10-18 06:30:00,40.98,40.99,40.98,40.99,150.0,C +2023-10-18 06:27:00,41.0,41.0,41.0,41.0,11.0,C +2023-10-18 06:23:00,41.03,41.03,41.02,41.02,142.0,C +2023-10-18 06:21:00,41.04,41.04,41.04,41.04,25.0,C +2023-10-18 06:15:00,41.04,41.04,41.04,41.04,14.0,C +2023-10-18 06:12:00,41.03,41.03,41.03,41.03,10.0,C +2023-10-18 06:10:00,41.07,41.07,41.07,41.07,2.0,C +2023-10-18 05:53:00,41.09,41.09,41.09,41.09,19.0,C +2023-10-18 04:46:00,41.07,41.07,41.07,41.07,2.0,C +2023-10-18 04:45:00,41.2,41.2,41.2,41.2,2.0,C +2023-10-18 04:12:00,41.2,41.2,41.2,41.2,62.0,C +2023-10-18 04:10:00,41.18,41.2,41.18,41.2,90.0,C +2023-10-17 19:58:00,41.19,41.19,41.19,41.19,22.0,C +2023-10-17 19:55:00,41.15,41.15,41.15,41.15,30.0,C +2023-10-17 19:51:00,41.19,41.19,41.19,41.19,244.0,C +2023-10-17 19:47:00,41.19,41.19,41.19,41.19,1.0,C +2023-10-17 19:45:00,41.2,41.2,41.2,41.2,10.0,C +2023-10-17 19:44:00,41.17,41.19,41.17,41.19,35.0,C +2023-10-17 19:39:00,41.15,41.15,41.1,41.1,1745.0,C +2023-10-17 19:33:00,41.16,41.16,41.1,41.1,106.0,C +2023-10-17 19:29:00,41.2,41.2,41.2,41.2,60.0,C +2023-10-17 19:12:00,41.16,41.16,41.16,41.16,10.0,C +2023-10-17 19:06:00,41.19,41.19,41.19,41.19,5.0,C +2023-10-17 19:01:00,41.16,41.16,41.16,41.16,50.0,C +2023-10-17 19:00:00,41.2,41.2,41.13,41.13,1448080.0,C +2023-10-17 18:59:00,41.13,41.13,41.13,41.13,80.0,C +2023-10-17 18:54:00,41.13,41.13,41.13,41.13,10.0,C +2023-10-17 18:50:00,41.2,41.2,41.2,41.2,3.0,C +2023-10-17 18:49:00,41.09,41.09,41.09,41.09,100.0,C +2023-10-17 18:48:00,41.2,41.2,41.2,41.2,450.0,C +2023-10-17 18:47:00,41.16,41.2,41.16,41.2,101.0,C +2023-10-17 18:42:00,41.13,41.13,41.12,41.12,13.0,C +2023-10-17 18:41:00,41.16,41.16,41.16,41.16,1.0,C +2023-10-17 18:36:00,41.2,41.2,41.2,41.2,1.0,C +2023-10-17 18:30:00,41.2,41.2,41.2,41.2,1448061.0,C +2023-10-17 18:26:00,41.2,41.2,41.2,41.2,7.0,C +2023-10-17 18:20:00,41.14,41.14,41.14,41.14,5.0,C +2023-10-17 18:09:00,41.13,41.13,41.13,41.13,5.0,C +2023-10-17 18:06:00,41.13,41.15,41.13,41.15,10.0,C +2023-10-17 18:02:00,41.12,41.12,41.12,41.12,30.0,C +2023-10-17 18:01:00,41.13,41.13,41.13,41.13,100.0,C +2023-10-17 18:00:00,41.13,41.13,41.13,41.13,100.0,C +2023-10-17 17:58:00,41.13,41.13,41.13,41.13,1.0,C +2023-10-17 17:57:00,41.13,41.13,41.13,41.13,5.0,C +2023-10-17 17:56:00,41.11,41.11,41.11,41.11,10.0,C +2023-10-17 17:54:00,41.1,41.1,41.1,41.1,12.0,C +2023-10-17 17:53:00,41.1,41.1,41.1,41.1,300.0,C +2023-10-17 17:52:00,41.13,41.13,41.13,41.13,350.0,C +2023-10-17 17:50:00,41.14,41.14,41.14,41.14,10.0,C +2023-10-17 17:49:00,41.15,41.15,41.15,41.15,3.0,C +2023-10-17 17:48:00,41.16,41.16,41.16,41.16,5.0,C +2023-10-17 17:36:00,41.11,41.16,41.11,41.16,13.0,C +2023-10-17 17:33:00,41.15,41.15,41.15,41.15,5.0,C +2023-10-17 17:28:00,41.15,41.16,41.15,41.16,395.0,C +2023-10-17 17:26:00,41.1,41.1,41.1,41.1,6.0,C +2023-10-17 17:25:00,41.16,41.16,41.16,41.16,1250.0,C +2023-10-17 17:15:00,41.17,41.17,41.17,41.17,1.0,C +2023-10-17 17:12:00,41.14,41.14,41.14,41.14,395.0,C +2023-10-17 17:11:00,41.16,41.16,41.14,41.14,14.0,C +2023-10-17 17:10:00,41.16,41.16,41.11,41.11,973.0,C +2023-10-17 17:09:00,41.16,41.16,41.15,41.16,1032.0,C +2023-10-17 17:08:00,41.19,41.19,41.19,41.19,2.0,C +2023-10-17 17:07:00,41.19,41.19,41.19,41.19,48.0,C +2023-10-17 17:06:00,41.19,41.19,41.19,41.19,50.0,C +2023-10-17 17:03:00,41.21,41.21,41.2,41.2,5650.0,C +2023-10-17 16:59:00,41.19,41.19,41.19,41.19,100.0,C +2023-10-17 16:56:00,41.26,41.26,41.25,41.25,11.0,C +2023-10-17 16:53:00,41.26,41.26,41.2,41.2,161054.0,C +2023-10-17 16:52:00,41.2,41.2,41.2,41.2,25470.0,C +2023-10-17 16:51:00,41.26,41.26,41.26,41.26,100.0,C +2023-10-17 16:48:00,41.2,41.2,41.16,41.16,25.0,C +2023-10-17 16:45:00,41.27,41.27,41.27,41.27,500.0,C +2023-10-17 16:44:00,41.27,41.27,41.27,41.27,300.0,C +2023-10-17 16:43:00,41.16,41.16,41.16,41.16,2.0,C +2023-10-17 16:37:00,41.23,41.28,41.23,41.28,2961.0,C +2023-10-17 16:36:00,41.2,41.2,41.19,41.2,1708.0,C +2023-10-17 16:34:00,41.11,41.29,41.11,41.28,21843.0,C +2023-10-17 16:33:00,41.12,41.14,41.12,41.14,7968.0,C +2023-10-17 16:32:00,41.12,41.12,41.12,41.12,100.0,C +2023-10-17 16:31:00,41.14,41.14,41.12,41.12,4500.0,C +2023-10-17 16:30:00,41.14,41.14,41.14,41.14,691.0,C +2023-10-17 16:29:00,41.15,41.15,41.14,41.15,689.0,C +2023-10-17 16:28:00,41.15,41.17,41.14,41.15,3965.0,C +2023-10-17 16:24:00,41.19,41.19,41.19,41.19,3.0,C +2023-10-17 16:23:00,41.19,41.19,41.19,41.19,3.0,C +2023-10-17 16:22:00,41.19,41.19,41.19,41.19,2.0,C +2023-10-17 16:21:00,41.15,41.15,41.15,41.15,692.0,C +2023-10-17 16:20:00,41.15,41.15,41.14,41.14,92.0,C +2023-10-17 16:19:00,41.17,41.17,41.15,41.16,1962.0,C +2023-10-17 16:17:00,41.19,41.19,41.19,41.19,5.0,C +2023-10-17 16:15:00,41.2,41.2,41.14,41.14,88.0,C +2023-10-17 16:14:00,41.2,41.2,41.2,41.2,3000.0,C +2023-10-17 16:10:00,41.2,41.2,41.2,41.2,1456826.0,C +2023-10-17 16:06:00,41.2,41.2,41.2,41.2,2760.0,C +2023-10-17 16:04:00,41.2,41.2,41.2,41.2,1650.0,C +2023-10-17 16:03:00,41.199,41.199,41.199,41.199,24023.0,C +2023-10-17 16:02:00,41.21,41.21,41.2,41.21,61871.0,C +2023-10-17 16:01:00,41.32,41.32,41.2,41.2,16089.0,C +2023-10-17 16:00:00,41.2,41.32,41.2,41.2,3028978.0,C +2023-10-17 15:59:00,41.13,41.21,41.12,41.2,480577.0,C +2023-10-17 15:58:00,41.12,41.13,41.11,41.125,128294.0,C +2023-10-17 15:57:00,41.11,41.12,41.103,41.12,154336.0,C +2023-10-17 15:56:00,41.1,41.12,41.095,41.105,102201.0,C +2023-10-17 15:55:00,41.13,41.14,41.09,41.1,298157.0,C +2023-10-17 15:54:00,41.125,41.14,41.12,41.135,148991.0,C +2023-10-17 15:53:00,41.123,41.13,41.12,41.13,95094.0,C +2023-10-17 15:52:00,41.12,41.14,41.12,41.12,73275.0,C +2023-10-17 15:51:00,41.13,41.14,41.11,41.12,83794.0,C +2023-10-17 15:50:00,41.12,41.14,41.11,41.13,95821.0,C +2023-10-17 15:49:00,41.09,41.12,41.09,41.11,43470.0,C +2023-10-17 15:48:00,41.09,41.11,41.08,41.09,56309.0,C +2023-10-17 15:47:00,41.115,41.12,41.085,41.095,67795.0,C +2023-10-17 15:46:00,41.1,41.13,41.1,41.12,86080.0,C +2023-10-17 15:45:00,41.155,41.16,41.1,41.105,67502.0,C +2023-10-17 15:44:00,41.17,41.17,41.15,41.155,23987.0,C +2023-10-17 15:43:00,41.15,41.185,41.145,41.165,51504.0,C +2023-10-17 15:42:00,41.165,41.17,41.15,41.154,38571.0,C +2023-10-17 15:41:00,41.165,41.18,41.16,41.17,40445.0,C +2023-10-17 15:40:00,41.145,41.17,41.13,41.165,88928.0,C +2023-10-17 15:39:00,41.145,41.15,41.14,41.145,13803.0,C +2023-10-17 15:38:00,41.145,41.155,41.14,41.145,32918.0,C +2023-10-17 15:37:00,41.16,41.17,41.14,41.145,32588.0,C +2023-10-17 15:36:00,41.165,41.17,41.15,41.165,26654.0,C +2023-10-17 15:35:00,41.145,41.17,41.135,41.161,32635.0,C +2023-10-17 15:34:00,41.17,41.17,41.14,41.145,27598.0,C +2023-10-17 15:33:00,41.185,41.185,41.16,41.165,28588.0,C +2023-10-17 15:32:00,41.175,41.19,41.17,41.19,12956.0,C +2023-10-17 15:31:00,41.195,41.2,41.17,41.17,31078.0,C +2023-10-17 15:30:00,41.22,41.23,41.19,41.19,58641.0,C +2023-10-17 15:29:00,41.2,41.22,41.2,41.215,31285.0,C +2023-10-17 15:28:00,41.19,41.22,41.19,41.21,33987.0,C +2023-10-17 15:27:00,41.205,41.21,41.19,41.195,23327.0,C +2023-10-17 15:26:00,41.21,41.22,41.19,41.21,24107.0,C +2023-10-17 15:25:00,41.204,41.22,41.2,41.215,18897.0,C +2023-10-17 15:24:00,41.21,41.23,41.2,41.21,21863.0,C +2023-10-17 15:23:00,41.19,41.21,41.18,41.21,14869.0,C +2023-10-17 15:22:00,41.2,41.22,41.19,41.199,28229.0,C +2023-10-17 15:21:00,41.23,41.23,41.19,41.199,29531.0,C +2023-10-17 15:20:00,41.205,41.24,41.203,41.225,37252.0,C +2023-10-17 15:19:00,41.19,41.22,41.19,41.205,30620.0,C +2023-10-17 15:18:00,41.24,41.26,41.195,41.195,41050.0,C +2023-10-17 15:17:00,41.23,41.26,41.23,41.24,25016.0,C +2023-10-17 15:16:00,41.24,41.24,41.225,41.23,20948.0,C +2023-10-17 15:15:00,41.215,41.25,41.215,41.25,21401.0,C +2023-10-17 15:14:00,41.21,41.22,41.2,41.215,29015.0,C +2023-10-17 15:13:00,41.225,41.25,41.21,41.21,45883.0,C +2023-10-17 15:12:00,41.23,41.235,41.215,41.225,32431.0,C +2023-10-17 15:11:00,41.244,41.245,41.215,41.22,27443.0,C +2023-10-17 15:10:00,41.23,41.255,41.223,41.245,20585.0,C +2023-10-17 15:09:00,41.221,41.25,41.213,41.23,25032.0,C +2023-10-17 15:08:00,41.19,41.23,41.17,41.22,41505.0,C +2023-10-17 15:07:00,41.18,41.19,41.164,41.19,28508.0,C +2023-10-17 15:06:00,41.16,41.19,41.145,41.19,36034.0,C +2023-10-17 15:05:00,41.16,41.18,41.155,41.16,23777.0,C +2023-10-17 15:04:00,41.155,41.165,41.145,41.163,26341.0,C +2023-10-17 15:03:00,41.17,41.175,41.141,41.155,32159.0,C +2023-10-17 15:02:00,41.2,41.2,41.16,41.165,33355.0,C +2023-10-17 15:01:00,41.18,41.19,41.17,41.185,8714.0,C +2023-10-17 15:00:00,41.16,41.18,41.146,41.175,15959.0,C +2023-10-17 14:59:00,41.14,41.175,41.135,41.16,17342.0,C +2023-10-17 14:58:00,41.155,41.17,41.134,41.145,25620.0,C +2023-10-17 14:57:00,41.2,41.205,41.13,41.16,32990.0,C +2023-10-17 14:56:00,41.185,41.21,41.185,41.192,17052.0,C +2023-10-17 14:55:00,41.14,41.18,41.11,41.18,25561.0,C +2023-10-17 14:54:00,41.22,41.23,41.13,41.15,63767.0,C +2023-10-17 14:53:00,41.238,41.25,41.22,41.225,46853.0,C +2023-10-17 14:52:00,41.26,41.26,41.22,41.23,22563.0,C +2023-10-17 14:51:00,41.265,41.279,41.245,41.26,24781.0,C +2023-10-17 14:50:00,41.337,41.34,41.27,41.27,25819.0,C +2023-10-17 14:49:00,41.32,41.34,41.31,41.335,10210.0,C +2023-10-17 14:48:00,41.319,41.34,41.31,41.32,24257.0,C +2023-10-17 14:47:00,41.3,41.325,41.27,41.315,24536.0,C +2023-10-17 14:46:00,41.295,41.31,41.28,41.3,14373.0,C +2023-10-17 14:45:00,41.37,41.377,41.29,41.295,36560.0,C +2023-10-17 14:44:00,41.39,41.4,41.365,41.375,61443.0,C +2023-10-17 14:43:00,41.355,41.4,41.355,41.39,54024.0,C +2023-10-17 14:42:00,41.33,41.379,41.33,41.36,47600.0,C +2023-10-17 14:41:00,41.25,41.33,41.244,41.33,102233.0,C +2023-10-17 14:40:00,41.23,41.255,41.21,41.25,55979.0,C +2023-10-17 14:39:00,41.195,41.23,41.195,41.23,49359.0,C +2023-10-17 14:38:00,41.17,41.2,41.17,41.195,43218.0,C +2023-10-17 14:37:00,41.14,41.185,41.14,41.18,17356.0,C +2023-10-17 14:36:00,41.165,41.165,41.13,41.14,11583.0,C +2023-10-17 14:35:00,41.14,41.17,41.14,41.165,15539.0,C +2023-10-17 14:34:00,41.14,41.15,41.13,41.15,8758.0,C +2023-10-17 14:33:00,41.105,41.145,41.105,41.143,18343.0,C +2023-10-17 14:32:00,41.13,41.13,41.095,41.1,41462.0,C +2023-10-17 14:31:00,41.13,41.14,41.11,41.14,20804.0,C +2023-10-17 14:30:00,41.15,41.154,41.12,41.127,38205.0,C +2023-10-17 14:29:00,41.16,41.17,41.15,41.155,23303.0,C +2023-10-17 14:28:00,41.175,41.188,41.161,41.168,9541.0,C +2023-10-17 14:27:00,41.175,41.19,41.173,41.175,13489.0,C +2023-10-17 14:26:00,41.19,41.2,41.18,41.18,29624.0,C +2023-10-17 14:25:00,41.2,41.225,41.195,41.195,23158.0,C +2023-10-17 14:24:00,41.21,41.21,41.175,41.195,41892.0,C +2023-10-17 14:23:00,41.211,41.22,41.195,41.21,37913.0,C +2023-10-17 14:22:00,41.21,41.22,41.21,41.215,18732.0,C +2023-10-17 14:21:00,41.17,41.209,41.17,41.205,28979.0,C +2023-10-17 14:20:00,41.135,41.18,41.13,41.18,27282.0,C +2023-10-17 14:19:00,41.145,41.159,41.13,41.14,48059.0,C +2023-10-17 14:18:00,41.165,41.18,41.14,41.14,48679.0,C +2023-10-17 14:17:00,41.2,41.209,41.16,41.165,44363.0,C +2023-10-17 14:16:00,41.205,41.22,41.2,41.2,14983.0,C +2023-10-17 14:15:00,41.18,41.21,41.18,41.21,36159.0,C +2023-10-17 14:14:00,41.16,41.18,41.15,41.17,32681.0,C +2023-10-17 14:13:00,41.16,41.17,41.15,41.165,77954.0,C +2023-10-17 14:12:00,41.16,41.17,41.15,41.15,18789.0,C +2023-10-17 14:11:00,41.13,41.155,41.115,41.155,21698.0,C +2023-10-17 14:10:00,41.14,41.14,41.12,41.14,51944.0,C +2023-10-17 14:09:00,41.14,41.14,41.13,41.131,32542.0,C +2023-10-17 14:08:00,41.15,41.16,41.13,41.14,15966.0,C +2023-10-17 14:07:00,41.145,41.16,41.14,41.15,25951.0,C +2023-10-17 14:06:00,41.145,41.16,41.135,41.14,15805.0,C +2023-10-17 14:05:00,41.15,41.18,41.135,41.15,39419.0,C +2023-10-17 14:04:00,41.125,41.165,41.11,41.15,57728.0,C +2023-10-17 14:03:00,41.095,41.13,41.095,41.13,15931.0,C +2023-10-17 14:02:00,41.1,41.1,41.08,41.1,11113.0,C +2023-10-17 14:01:00,41.065,41.11,41.065,41.1,18185.0,C +2023-10-17 14:00:00,41.07,41.085,41.06,41.065,37461.0,C +2023-10-17 13:59:00,41.09,41.091,41.07,41.077,29871.0,C +2023-10-17 13:58:00,41.085,41.09,41.07,41.087,19265.0,C +2023-10-17 13:57:00,41.076,41.1,41.07,41.085,30903.0,C +2023-10-17 13:56:00,41.023,41.075,41.023,41.075,32511.0,C +2023-10-17 13:55:00,41.03,41.04,41.01,41.025,29387.0,C +2023-10-17 13:54:00,40.99,41.05,40.985,41.03,44873.0,C +2023-10-17 13:53:00,41.04,41.043,40.98,40.99,81232.0,C +2023-10-17 13:52:00,41.08,41.08,41.025,41.03,42613.0,C +2023-10-17 13:51:00,41.09,41.09,41.07,41.09,22031.0,C +2023-10-17 13:50:00,41.09,41.095,41.08,41.09,11008.0,C +2023-10-17 13:49:00,41.075,41.1,41.065,41.09,13042.0,C +2023-10-17 13:48:00,41.06,41.08,41.06,41.07,20291.0,C +2023-10-17 13:47:00,41.09,41.1,41.06,41.06,46084.0,C +2023-10-17 13:46:00,41.165,41.165,41.09,41.1,81396.0,C +2023-10-17 13:45:00,41.18,41.18,41.14,41.17,90758.0,C +2023-10-17 13:44:00,41.19,41.2,41.175,41.19,54470.0,C +2023-10-17 13:43:00,41.22,41.22,41.17,41.18,36955.0,C +2023-10-17 13:42:00,41.22,41.24,41.211,41.215,32211.0,C +2023-10-17 13:41:00,41.21,41.23,41.2,41.22,19628.0,C +2023-10-17 13:40:00,41.21,41.225,41.2,41.205,32408.0,C +2023-10-17 13:39:00,41.195,41.21,41.184,41.204,17592.0,C +2023-10-17 13:38:00,41.215,41.22,41.19,41.2,12584.0,C +2023-10-17 13:37:00,41.2,41.23,41.2,41.216,28194.0,C +2023-10-17 13:36:00,41.23,41.23,41.194,41.2,25319.0,C +2023-10-17 13:35:00,41.288,41.3,41.231,41.235,61569.0,C +2023-10-17 13:34:00,41.275,41.297,41.27,41.285,37566.0,C +2023-10-17 13:33:00,41.28,41.28,41.265,41.279,30378.0,C +2023-10-17 13:32:00,41.3,41.3,41.225,41.28,70871.0,C +2023-10-17 13:31:00,41.36,41.365,41.3,41.307,55383.0,C +2023-10-17 13:30:00,41.37,41.375,41.35,41.35,9120.0,C +2023-10-17 13:29:00,41.36,41.375,41.36,41.375,13687.0,C +2023-10-17 13:28:00,41.36,41.38,41.35,41.36,17556.0,C +2023-10-17 13:27:00,41.35,41.365,41.349,41.357,11188.0,C +2023-10-17 13:26:00,41.37,41.37,41.34,41.35,8876.0,C +2023-10-17 13:25:00,41.367,41.39,41.367,41.38,20608.0,C +2023-10-17 13:24:00,41.39,41.395,41.37,41.37,13761.0,C +2023-10-17 13:23:00,41.385,41.41,41.38,41.385,21506.0,C +2023-10-17 13:22:00,41.411,41.415,41.38,41.385,26722.0,C +2023-10-17 13:21:00,41.42,41.43,41.4,41.42,41760.0,C +2023-10-17 13:20:00,41.43,41.43,41.4,41.415,21299.0,C +2023-10-17 13:19:00,41.43,41.455,41.43,41.43,30980.0,C +2023-10-17 13:18:00,41.435,41.44,41.42,41.437,10014.0,C +2023-10-17 13:17:00,41.425,41.44,41.42,41.43,13288.0,C +2023-10-17 13:16:00,41.445,41.46,41.415,41.425,76540.0,C +2023-10-17 13:15:00,41.45,41.45,41.433,41.45,16410.0,C +2023-10-17 13:14:00,41.47,41.47,41.44,41.455,15781.0,C +2023-10-17 13:13:00,41.481,41.49,41.47,41.47,18141.0,C +2023-10-17 13:12:00,41.47,41.5,41.47,41.48,26631.0,C +2023-10-17 13:11:00,41.45,41.46,41.44,41.46,9779.0,C +2023-10-17 13:10:00,41.445,41.459,41.42,41.45,29400.0,C +2023-10-17 13:09:00,41.41,41.45,41.39,41.44,41446.0,C +2023-10-17 13:08:00,41.41,41.42,41.395,41.41,69543.0,C +2023-10-17 13:07:00,41.39,41.41,41.38,41.41,36034.0,C +2023-10-17 13:06:00,41.42,41.42,41.38,41.38,34518.0,C +2023-10-17 13:05:00,41.398,41.427,41.37,41.42,32999.0,C +2023-10-17 13:04:00,41.409,41.42,41.385,41.405,34139.0,C +2023-10-17 13:03:00,41.43,41.44,41.405,41.405,113521.0,C +2023-10-17 13:02:00,41.38,41.43,41.38,41.42,39662.0,C +2023-10-17 13:01:00,41.36,41.38,41.34,41.379,37604.0,C +2023-10-17 13:00:00,41.35,41.39,41.35,41.37,37139.0,C +2023-10-17 12:59:00,41.32,41.355,41.31,41.35,35991.0,C +2023-10-17 12:58:00,41.315,41.33,41.31,41.32,24039.0,C +2023-10-17 12:57:00,41.38,41.39,41.31,41.31,33205.0,C +2023-10-17 12:56:00,41.415,41.415,41.38,41.38,22318.0,C +2023-10-17 12:55:00,41.445,41.45,41.4,41.41,38590.0,C +2023-10-17 12:54:00,41.485,41.5,41.44,41.444,16261.0,C +2023-10-17 12:53:00,41.503,41.52,41.47,41.48,42050.0,C +2023-10-17 12:52:00,41.458,41.5,41.45,41.5,53765.0,C +2023-10-17 12:51:00,41.48,41.48,41.44,41.46,46654.0,C +2023-10-17 12:50:00,41.48,41.48,41.455,41.47,72894.0,C +2023-10-17 12:49:00,41.47,41.49,41.46,41.49,29292.0,C +2023-10-17 12:48:00,41.478,41.49,41.478,41.48,23820.0,C +2023-10-17 12:47:00,41.49,41.5,41.45,41.48,44432.0,C +2023-10-17 12:46:00,41.5,41.52,41.49,41.49,32689.0,C +2023-10-17 12:45:00,41.49,41.53,41.48,41.49,52270.0,C +2023-10-17 12:44:00,41.48,41.515,41.471,41.49,58698.0,C +2023-10-17 12:43:00,41.48,41.49,41.48,41.49,30799.0,C +2023-10-17 12:42:00,41.48,41.49,41.45,41.485,31414.0,C +2023-10-17 12:41:00,41.48,41.5,41.455,41.47,42272.0,C +2023-10-17 12:40:00,41.51,41.514,41.475,41.475,23565.0,C +2023-10-17 12:39:00,41.49,41.52,41.481,41.51,46680.0,C +2023-10-17 12:38:00,41.505,41.52,41.5,41.5,41340.0,C +2023-10-17 12:37:00,41.48,41.505,41.46,41.5,29038.0,C +2023-10-17 12:36:00,41.47,41.5,41.47,41.475,25299.0,C +2023-10-17 12:35:00,41.47,41.47,41.45,41.47,34178.0,C +2023-10-17 12:34:00,41.51,41.51,41.46,41.465,41609.0,C +2023-10-17 12:33:00,41.517,41.52,41.49,41.52,31254.0,C +2023-10-17 12:32:00,41.5,41.53,41.5,41.515,32362.0,C +2023-10-17 12:31:00,41.56,41.58,41.5,41.5,53546.0,C +2023-10-17 12:30:00,41.58,41.6,41.555,41.555,47230.0,C +2023-10-17 12:29:00,41.605,41.61,41.58,41.588,39177.0,C +2023-10-17 12:28:00,41.6,41.606,41.57,41.595,48767.0,C +2023-10-17 12:27:00,41.563,41.61,41.563,41.6,48140.0,C +2023-10-17 12:26:00,41.55,41.58,41.545,41.565,42065.0,C +2023-10-17 12:25:00,41.551,41.58,41.55,41.555,61552.0,C +2023-10-17 12:24:00,41.552,41.56,41.531,41.55,43226.0,C +2023-10-17 12:23:00,41.515,41.555,41.515,41.555,20611.0,C +2023-10-17 12:22:00,41.5,41.52,41.495,41.511,27306.0,C +2023-10-17 12:21:00,41.5,41.52,41.495,41.505,23078.0,C +2023-10-17 12:20:00,41.52,41.52,41.489,41.49,28368.0,C +2023-10-17 12:19:00,41.515,41.525,41.5,41.52,15849.0,C +2023-10-17 12:18:00,41.51,41.514,41.489,41.51,31054.0,C +2023-10-17 12:17:00,41.51,41.52,41.5,41.518,14843.0,C +2023-10-17 12:16:00,41.58,41.59,41.5,41.515,38519.0,C +2023-10-17 12:15:00,41.57,41.575,41.55,41.57,45844.0,C +2023-10-17 12:14:00,41.595,41.595,41.551,41.565,15852.0,C +2023-10-17 12:13:00,41.61,41.61,41.597,41.597,21982.0,C +2023-10-17 12:12:00,41.58,41.605,41.57,41.6,19100.0,C +2023-10-17 12:11:00,41.595,41.595,41.554,41.575,44270.0,C +2023-10-17 12:10:00,41.63,41.64,41.591,41.592,27990.0,C +2023-10-17 12:09:00,41.64,41.645,41.6,41.63,38148.0,C +2023-10-17 12:08:00,41.635,41.65,41.611,41.645,25432.0,C +2023-10-17 12:07:00,41.59,41.635,41.59,41.635,37325.0,C +2023-10-17 12:06:00,41.612,41.62,41.59,41.59,36010.0,C +2023-10-17 12:05:00,41.644,41.65,41.59,41.611,40292.0,C +2023-10-17 12:04:00,41.635,41.66,41.6,41.65,55987.0,C +2023-10-17 12:03:00,41.65,41.67,41.61,41.635,67018.0,C +2023-10-17 12:02:00,41.56,41.66,41.56,41.66,70461.0,C +2023-10-17 12:01:00,41.505,41.571,41.495,41.56,48750.0,C +2023-10-17 12:00:00,41.47,41.505,41.47,41.505,46445.0,C +2023-10-17 11:59:00,41.475,41.49,41.47,41.475,41534.0,C +2023-10-17 11:58:00,41.49,41.5,41.468,41.473,53421.0,C +2023-10-17 11:57:00,41.47,41.49,41.45,41.49,50314.0,C +2023-10-17 11:56:00,41.43,41.475,41.424,41.47,30609.0,C +2023-10-17 11:55:00,41.45,41.466,41.42,41.425,65931.0,C +2023-10-17 11:54:00,41.45,41.47,41.435,41.455,31254.0,C +2023-10-17 11:53:00,41.48,41.485,41.44,41.46,39561.0,C +2023-10-17 11:52:00,41.445,41.48,41.43,41.475,32300.0,C +2023-10-17 11:51:00,41.435,41.45,41.43,41.445,30064.0,C +2023-10-17 11:50:00,41.419,41.435,41.402,41.435,35578.0,C +2023-10-17 11:49:00,41.37,41.43,41.37,41.416,31681.0,C +2023-10-17 11:48:00,41.37,41.375,41.36,41.37,35968.0,C +2023-10-17 11:47:00,41.36,41.385,41.36,41.38,23979.0,C +2023-10-17 11:46:00,41.36,41.37,41.35,41.36,24334.0,C +2023-10-17 11:45:00,41.415,41.42,41.344,41.36,63033.0,C +2023-10-17 11:44:00,41.42,41.44,41.4,41.412,36601.0,C +2023-10-17 11:43:00,41.405,41.44,41.39,41.42,78897.0,C +2023-10-17 11:42:00,41.405,41.43,41.39,41.4,43423.0,C +2023-10-17 11:41:00,41.365,41.41,41.355,41.4,98178.0,C +2023-10-17 11:40:00,41.395,41.395,41.342,41.37,77488.0,C +2023-10-17 11:39:00,41.424,41.44,41.381,41.395,69394.0,C +2023-10-17 11:38:00,41.375,41.425,41.37,41.422,52976.0,C +2023-10-17 11:37:00,41.315,41.375,41.305,41.37,162520.0,C +2023-10-17 11:36:00,41.305,41.315,41.29,41.31,43883.0,C +2023-10-17 11:35:00,41.22,41.3,41.21,41.3,67628.0,C +2023-10-17 11:34:00,41.21,41.23,41.19,41.22,38461.0,C +2023-10-17 11:33:00,41.185,41.23,41.185,41.22,59730.0,C +2023-10-17 11:32:00,41.17,41.19,41.145,41.188,44606.0,C +2023-10-17 11:31:00,41.11,41.17,41.101,41.16,30858.0,C +2023-10-17 11:30:00,41.14,41.15,41.09,41.11,15517.0,C +2023-10-17 11:29:00,41.13,41.16,41.113,41.138,38978.0,C +2023-10-17 11:28:00,41.13,41.135,41.1,41.135,19221.0,C +2023-10-17 11:27:00,41.114,41.13,41.1,41.122,47484.0,C +2023-10-17 11:26:00,41.145,41.15,41.08,41.117,35626.0,C +2023-10-17 11:25:00,41.23,41.235,41.14,41.145,56909.0,C +2023-10-17 11:24:00,41.235,41.28,41.225,41.23,53710.0,C +2023-10-17 11:23:00,41.28,41.28,41.23,41.23,92689.0,C +2023-10-17 11:22:00,41.21,41.29,41.205,41.28,109310.0,C +2023-10-17 11:21:00,41.18,41.21,41.165,41.21,74380.0,C +2023-10-17 11:20:00,41.15,41.19,41.14,41.19,62055.0,C +2023-10-17 11:19:00,41.108,41.16,41.092,41.15,38763.0,C +2023-10-17 11:18:00,41.08,41.115,41.075,41.105,35704.0,C +2023-10-17 11:17:00,41.085,41.11,41.075,41.08,54763.0,C +2023-10-17 11:16:00,41.063,41.1,41.055,41.08,71987.0,C +2023-10-17 11:15:00,41.04,41.08,41.03,41.06,74411.0,C +2023-10-17 11:14:00,41.048,41.065,41.03,41.035,12262.0,C +2023-10-17 11:13:00,41.0,41.045,40.99,41.04,48529.0,C +2023-10-17 11:12:00,40.98,40.998,40.963,40.998,25645.0,C +2023-10-17 11:11:00,41.02,41.03,40.97,40.97,51238.0,C +2023-10-17 11:10:00,40.98,41.03,40.94,41.02,92936.0,C +2023-10-17 11:09:00,41.0,41.006,40.97,40.98,74982.0,C +2023-10-17 11:08:00,41.052,41.07,41.0,41.01,60543.0,C +2023-10-17 11:07:00,41.035,41.056,41.005,41.051,71116.0,C +2023-10-17 11:06:00,41.03,41.07,41.01,41.03,87809.0,C +2023-10-17 11:05:00,40.973,41.065,40.97,41.025,215786.0,C +2023-10-17 11:04:00,40.97,40.975,40.93,40.975,63724.0,C +2023-10-17 11:03:00,40.905,40.97,40.905,40.96,40140.0,C +2023-10-17 11:02:00,40.95,40.96,40.901,40.901,59195.0,C +2023-10-17 11:01:00,40.92,40.945,40.855,40.94,79752.0,C +2023-10-17 11:00:00,40.875,40.93,40.875,40.93,80683.0,C +2023-10-17 10:59:00,40.845,40.875,40.81,40.875,40810.0,C +2023-10-17 10:58:00,40.81,40.85,40.81,40.845,82271.0,C +2023-10-17 10:57:00,40.785,40.82,40.77,40.815,55103.0,C +2023-10-17 10:56:00,40.76,40.79,40.75,40.79,34645.0,C +2023-10-17 10:55:00,40.68,40.77,40.68,40.755,108287.0,C +2023-10-17 10:54:00,40.65,40.68,40.65,40.675,93492.0,C +2023-10-17 10:53:00,40.62,40.645,40.62,40.64,43587.0,C +2023-10-17 10:52:00,40.65,40.66,40.62,40.62,33324.0,C +2023-10-17 10:51:00,40.648,40.65,40.63,40.64,48897.0,C +2023-10-17 10:50:00,40.625,40.655,40.62,40.64,75319.0,C +2023-10-17 10:49:00,40.655,40.66,40.62,40.62,62740.0,C +2023-10-17 10:48:00,40.68,40.68,40.65,40.659,38063.0,C +2023-10-17 10:47:00,40.69,40.705,40.665,40.68,34129.0,C +2023-10-17 10:46:00,40.755,40.755,40.68,40.68,32592.0,C +2023-10-17 10:45:00,40.73,40.75,40.705,40.75,39308.0,C +2023-10-17 10:44:00,40.731,40.745,40.72,40.735,17249.0,C +2023-10-17 10:43:00,40.775,40.775,40.73,40.735,15773.0,C +2023-10-17 10:42:00,40.785,40.795,40.76,40.779,25633.0,C +2023-10-17 10:41:00,40.82,40.82,40.78,40.785,83381.0,C +2023-10-17 10:40:00,40.8,40.825,40.793,40.818,42231.0,C +2023-10-17 10:39:00,40.835,40.85,40.795,40.802,116355.0,C +2023-10-17 10:38:00,40.79,40.85,40.785,40.83,54059.0,C +2023-10-17 10:37:00,40.755,40.78,40.753,40.78,74034.0,C +2023-10-17 10:36:00,40.705,40.779,40.7,40.752,52896.0,C +2023-10-17 10:35:00,40.705,40.72,40.69,40.705,57918.0,C +2023-10-17 10:34:00,40.695,40.72,40.69,40.7,39960.0,C +2023-10-17 10:33:00,40.701,40.71,40.67,40.695,35695.0,C +2023-10-17 10:32:00,40.66,40.71,40.655,40.709,23499.0,C +2023-10-17 10:31:00,40.67,40.69,40.66,40.67,82193.0,C +2023-10-17 10:30:00,40.683,40.695,40.645,40.675,58620.0,C +2023-10-17 10:29:00,40.655,40.689,40.65,40.685,45821.0,C +2023-10-17 10:28:00,40.675,40.675,40.63,40.66,39292.0,C +2023-10-17 10:27:00,40.635,40.68,40.62,40.67,46105.0,C +2023-10-17 10:26:00,40.68,40.705,40.63,40.635,30854.0,C +2023-10-17 10:25:00,40.655,40.705,40.655,40.68,36586.0,C +2023-10-17 10:24:00,40.715,40.715,40.64,40.655,61357.0,C +2023-10-17 10:23:00,40.665,40.715,40.665,40.71,68955.0,C +2023-10-17 10:22:00,40.705,40.705,40.66,40.665,37108.0,C +2023-10-17 10:21:00,40.67,40.72,40.67,40.705,36568.0,C +2023-10-17 10:20:00,40.69,40.69,40.664,40.67,29854.0,C +2023-10-17 10:19:00,40.72,40.72,40.685,40.69,25231.0,C +2023-10-17 10:18:00,40.78,40.79,40.73,40.73,49654.0,C +2023-10-17 10:17:00,40.83,40.835,40.755,40.78,59364.0,C +2023-10-17 10:16:00,40.83,40.855,40.805,40.83,36334.0,C +2023-10-17 10:15:00,40.845,40.86,40.82,40.825,40622.0,C +2023-10-17 10:14:00,40.83,40.86,40.82,40.84,37012.0,C +2023-10-17 10:13:00,40.79,40.847,40.785,40.82,51882.0,C +2023-10-17 10:12:00,40.78,40.8,40.74,40.79,40567.0,C +2023-10-17 10:11:00,40.71,40.82,40.69,40.79,78927.0,C +2023-10-17 10:10:00,40.7,40.72,40.655,40.72,35172.0,C +2023-10-17 10:09:00,40.76,40.76,40.69,40.695,42891.0,C +2023-10-17 10:08:00,40.739,40.785,40.713,40.765,56782.0,C +2023-10-17 10:07:00,40.72,40.765,40.71,40.735,30988.0,C +2023-10-17 10:06:00,40.703,40.735,40.7,40.73,39933.0,C +2023-10-17 10:05:00,40.73,40.75,40.695,40.705,66243.0,C +2023-10-17 10:04:00,40.71,40.743,40.71,40.73,50822.0,C +2023-10-17 10:03:00,40.74,40.755,40.71,40.72,45172.0,C +2023-10-17 10:02:00,40.695,40.75,40.695,40.75,43420.0,C +2023-10-17 10:01:00,40.672,40.77,40.671,40.69,40517.0,C +2023-10-17 10:00:00,40.724,40.725,40.66,40.678,61732.0,C +2023-10-17 09:59:00,40.72,40.74,40.72,40.73,27307.0,C +2023-10-17 09:58:00,40.725,40.74,40.7,40.715,23385.0,C +2023-10-17 09:57:00,40.76,40.77,40.68,40.72,69226.0,C +2023-10-17 09:56:00,40.79,40.8,40.745,40.75,102744.0,C +2023-10-17 09:55:00,40.77,40.8,40.76,40.795,66606.0,C +2023-10-17 09:54:00,40.8,40.86,40.76,40.76,120160.0,C +2023-10-17 09:53:00,40.77,40.825,40.75,40.795,145385.0,C +2023-10-17 09:52:00,40.71,40.78,40.65,40.77,54164.0,C +2023-10-17 09:51:00,40.665,40.78,40.665,40.715,52382.0,C +2023-10-17 09:50:00,40.652,40.72,40.61,40.66,73308.0,C +2023-10-17 09:49:00,40.82,40.821,40.645,40.65,46350.0,C +2023-10-17 09:48:00,40.82,40.84,40.77,40.8,21977.0,C +2023-10-17 09:47:00,40.905,40.92,40.8,40.82,64440.0,C +2023-10-17 09:46:00,40.83,40.905,40.82,40.9,58301.0,C +2023-10-17 09:45:00,40.73,40.85,40.725,40.831,90033.0,C +2023-10-17 09:44:00,40.66,40.73,40.66,40.73,34759.0,C +2023-10-17 09:43:00,40.71,40.74,40.635,40.655,53671.0,C +2023-10-17 09:42:00,40.755,40.79,40.66,40.7,87387.0,C +2023-10-17 09:41:00,40.7,40.755,40.65,40.751,49239.0,C +2023-10-17 09:40:00,40.69,40.72,40.63,40.69,55234.0,C +2023-10-17 09:39:00,40.67,40.73,40.63,40.68,56797.0,C +2023-10-17 09:38:00,40.72,40.74,40.64,40.678,67683.0,C +2023-10-17 09:37:00,40.81,40.825,40.67,40.72,72402.0,C +2023-10-17 09:36:00,40.83,40.87,40.79,40.822,70018.0,C +2023-10-17 09:35:00,40.93,40.93,40.79,40.825,108706.0,C +2023-10-17 09:34:00,41.0,41.08,40.93,40.93,54029.0,C +2023-10-17 09:33:00,40.975,41.09,40.96,40.99,156945.0,C +2023-10-17 09:32:00,40.86,40.98,40.845,40.98,309225.0,C +2023-10-17 09:31:00,40.75,40.83,40.74,40.83,15204.0,C +2023-10-17 09:30:00,40.65,40.78,40.6,40.76,28347.0,C +2023-10-17 09:29:00,40.79,40.8,40.58,40.58,7214.0,C +2023-10-17 09:28:00,40.853,40.853,40.8,40.8,82.0,C +2023-10-17 09:26:00,40.86,40.86,40.82,40.82,1013.0,C +2023-10-17 09:25:00,40.823,40.86,40.82,40.86,111.0,C +2023-10-17 09:24:00,40.83,40.9,40.823,40.826,155.0,C +2023-10-17 09:23:00,40.86,40.86,40.82,40.86,1122.0,C +2023-10-17 09:22:00,40.87,40.88,40.87,40.87,1372.0,C +2023-10-17 09:21:00,40.89,40.89,40.89,40.89,100.0,C +2023-10-17 09:20:00,40.94,40.94,40.89,40.89,300.0,C +2023-10-17 09:19:00,40.9,40.95,40.9,40.95,613.0,C +2023-10-17 09:18:00,40.9,40.9,40.9,40.9,1917.0,C +2023-10-17 09:17:00,40.948,40.948,40.92,40.92,344.0,C +2023-10-17 09:16:00,40.95,40.95,40.95,40.95,2.0,C +2023-10-17 09:14:00,40.9,40.96,40.9,40.9,968.0,C +2023-10-17 09:08:00,40.85,40.85,40.82,40.82,300.0,C +2023-10-17 09:07:00,40.96,40.96,40.96,40.96,5.0,C +2023-10-17 09:06:00,40.92,40.92,40.85,40.85,2976.0,C +2023-10-17 09:05:00,40.92,40.96,40.92,40.96,125.0,C +2023-10-17 09:04:00,40.92,40.92,40.92,40.92,305.0,C +2023-10-17 09:02:00,40.92,40.92,40.92,40.92,500.0,C +2023-10-17 09:01:00,40.92,40.92,40.92,40.92,310.0,C +2023-10-17 08:59:00,40.95,40.96,40.95,40.96,401.0,C +2023-10-17 08:58:00,40.95,40.96,40.95,40.96,200.0,C +2023-10-17 08:57:00,40.89,40.96,40.89,40.96,8443.0,C +2023-10-17 08:52:00,40.83,40.83,40.83,40.83,200.0,C +2023-10-17 08:51:00,40.92,40.93,40.83,40.83,902.0,C +2023-10-17 08:49:00,40.971,41.0,40.93,40.93,3516.0,C +2023-10-17 08:48:00,40.95,40.97,40.95,40.97,130.0,C +2023-10-17 08:47:00,41.0,41.0,40.95,40.95,550.0,C +2023-10-17 08:46:00,40.95,40.95,40.95,40.95,55.0,C +2023-10-17 08:45:00,41.0,41.0,41.0,41.0,500.0,C +2023-10-17 08:44:00,41.0,41.0,41.0,41.0,200.0,C +2023-10-17 08:43:00,40.94,41.05,40.94,40.98,1055.0,C +2023-10-17 08:42:00,40.89,40.98,40.89,40.95,1519.0,C +2023-10-17 08:41:00,40.9,40.91,40.89,40.89,331.0,C +2023-10-17 08:39:00,40.92,40.92,40.92,40.92,10.0,C +2023-10-17 08:37:00,40.91,40.91,40.85,40.87,1214.0,C +2023-10-17 08:36:00,40.92,40.92,40.9,40.9,145.0,C +2023-10-17 08:35:00,40.94,40.94,40.94,40.94,50.0,C +2023-10-17 08:34:00,40.94,40.94,40.94,40.94,100.0,C +2023-10-17 08:33:00,40.92,40.92,40.92,40.92,21.0,C +2023-10-17 08:32:00,40.91,40.92,40.9,40.92,1029.0,C +2023-10-17 08:31:00,40.9,40.9,40.9,40.9,1000.0,C +2023-10-17 08:30:00,40.91,40.91,40.9,40.9,1000.0,C +2023-10-17 08:27:00,40.94,40.94,40.92,40.92,94.0,C +2023-10-17 08:24:00,40.95,40.95,40.94,40.94,3700.0,C +2023-10-17 08:23:00,40.92,40.92,40.92,40.92,1.0,C +2023-10-17 08:19:00,40.95,40.95,40.95,40.95,500.0,C +2023-10-17 08:17:00,40.9,40.9,40.9,40.9,560.0,C +2023-10-17 08:16:00,40.91,40.91,40.91,40.91,300.0,C +2023-10-17 08:15:00,40.93,40.93,40.93,40.93,1.0,C +2023-10-17 08:14:00,40.9,40.9,40.9,40.9,500.0,C +2023-10-17 08:13:00,40.95,40.95,40.95,40.95,1.0,C +2023-10-17 08:12:00,40.9,40.93,40.9,40.9,1120.0,C +2023-10-17 08:11:00,40.88,40.88,40.88,40.88,100.0,C +2023-10-17 08:10:00,40.92,40.92,40.92,40.92,100.0,C +2023-10-17 08:09:00,40.92,40.92,40.88,40.9,220.0,C +2023-10-17 08:07:00,40.9,40.9,40.88,40.88,7.0,C +2023-10-17 08:05:00,40.9,40.9,40.88,40.88,10.0,C +2023-10-17 08:04:00,40.95,40.95,40.95,40.95,1.0,C +2023-10-17 08:02:00,40.95,40.98,40.95,40.95,6.0,C +2023-10-17 08:01:00,40.95,40.98,40.95,40.98,6.0,C +2023-10-17 08:00:00,40.85,41.0,40.75,41.0,19206.0,C +2023-10-17 07:56:00,40.91,40.91,40.91,40.91,509.0,C +2023-10-17 07:53:00,40.94,40.94,40.94,40.94,1.0,C +2023-10-17 07:50:00,40.94,40.94,40.94,40.94,14.0,C +2023-10-17 07:45:00,40.93,40.93,40.93,40.93,2845.0,C +2023-10-17 07:41:00,40.97,40.98,40.94,40.94,950.0,C +2023-10-17 07:40:00,41.0,41.0,41.0,41.0,1.0,C +2023-10-17 07:39:00,40.96,40.98,40.96,40.98,100.0,C +2023-10-17 07:38:00,40.94,41.05,40.9,40.95,9124.0,C +2023-10-17 07:37:00,40.94,40.94,40.94,40.94,1.0,C +2023-10-17 07:31:00,40.88,40.88,40.88,40.88,50.0,C +2023-10-17 07:30:00,40.94,40.94,40.94,40.94,8.0,C +2023-10-17 07:29:00,40.95,40.95,40.95,40.95,999.0,C +2023-10-17 07:26:00,40.84,40.84,40.84,40.84,98.0,C +2023-10-17 07:23:00,40.88,40.88,40.87,40.87,627.0,C +2023-10-17 07:18:00,40.87,40.88,40.87,40.88,159.0,C +2023-10-17 07:16:00,40.79,40.84,40.79,40.84,1164.0,C +2023-10-17 07:15:00,40.79,40.8,40.78,40.78,234.0,C +2023-10-17 07:12:00,40.78,40.78,40.78,40.78,5.0,C +2023-10-17 07:10:00,40.79,40.79,40.79,40.79,25.0,C +2023-10-17 07:09:00,40.78,40.79,40.75,40.75,415.0,C +2023-10-17 07:08:00,40.8,40.8,40.8,40.8,100.0,C +2023-10-17 07:04:00,40.78,40.78,40.78,40.78,2.0,C +2023-10-17 07:02:00,40.8,40.8,40.79,40.8,465.0,C +2023-10-17 07:01:00,40.75,40.84,40.75,40.8,19.0,C +2023-10-17 07:00:00,40.93,40.93,40.75,40.84,4309.0,C +2023-10-17 06:56:00,40.93,40.93,40.93,40.93,575.0,C +2023-10-17 06:52:00,41.04,41.05,40.93,40.93,2446.0,C +2023-10-17 06:44:00,40.93,40.93,40.93,40.93,209.0,C +2023-10-17 06:41:00,40.92,40.93,40.92,40.93,421.0,C +2023-10-17 06:40:00,40.93,40.93,40.93,40.93,52.0,C +2023-10-17 06:33:00,40.93,40.93,40.93,40.93,625.0,C +2023-10-17 06:20:00,40.93,40.93,40.93,40.93,1.0,C +2023-10-17 06:09:00,40.86,40.86,40.86,40.86,1.0,C +2023-10-17 06:08:00,40.93,40.93,40.93,40.93,76.0,C +2023-10-17 06:03:00,40.93,40.93,40.93,40.93,2.0,C +2023-10-17 05:56:00,40.93,40.93,40.93,40.93,199.0,C +2023-10-17 05:55:00,40.93,40.93,40.93,40.93,2.0,C +2023-10-17 05:54:00,40.98,40.98,40.98,40.98,1.0,C +2023-10-17 05:42:00,40.98,40.98,40.98,40.98,5.0,C +2023-10-17 05:24:00,40.94,40.95,40.94,40.95,300.0,C +2023-10-17 05:12:00,40.95,40.95,40.95,40.95,2.0,C +2023-10-17 05:04:00,40.95,40.98,40.95,40.98,21.0,C +2023-10-17 05:03:00,40.95,40.98,40.95,40.95,299.0,C +2023-10-17 05:01:00,40.9,40.9,40.9,40.9,200.0,C +2023-10-17 04:49:00,40.86,40.86,40.86,40.86,100.0,C +2023-10-17 04:39:00,40.9,40.9,40.9,40.9,3.0,C +2023-10-17 04:37:00,40.9,40.9,40.9,40.9,100.0,C +2023-10-17 04:32:00,40.95,40.95,40.95,40.95,103.0,C +2023-10-17 04:19:00,41.07,41.07,41.07,41.07,15.0,C +2023-10-17 04:14:00,41.05,41.05,41.05,41.05,68.0,C +2023-10-17 04:05:00,40.95,40.95,40.95,40.95,1.0,C +2023-10-16 19:59:00,40.99,40.99,40.98,40.98,3000.0,C +2023-10-16 19:58:00,40.99,40.99,40.99,40.99,40.0,C +2023-10-16 19:57:00,40.99,40.99,40.99,40.99,20.0,C +2023-10-16 19:53:00,41.0,41.01,40.97,40.97,2073.0,C +2023-10-16 19:51:00,40.99,40.99,40.99,40.99,1000.0,C +2023-10-16 19:49:00,40.99,40.99,40.98,40.98,26.0,C +2023-10-16 19:47:00,40.99,40.99,40.98,40.98,278.0,C +2023-10-16 19:45:00,40.99,40.99,40.99,40.99,10.0,C +2023-10-16 19:33:00,40.95,41.0,40.91,40.91,1611.0,C +2023-10-16 19:31:00,40.91,40.91,40.9,40.91,1713.0,C +2023-10-16 19:30:00,40.89,40.89,40.89,40.89,278.0,C +2023-10-16 19:26:00,40.85,40.85,40.85,40.85,100.0,C +2023-10-16 19:25:00,40.88,40.89,40.88,40.89,31.0,C +2023-10-16 19:21:00,40.92,40.93,40.89,40.89,889.0,C +2023-10-16 19:20:00,40.95,40.95,40.95,40.95,600.0,C +2023-10-16 19:17:00,40.91,40.91,40.91,40.91,354.0,C +2023-10-16 19:16:00,40.95,40.95,40.95,40.95,5.0,C +2023-10-16 19:13:00,40.95,40.95,40.95,40.95,1.0,C +2023-10-16 19:12:00,40.95,40.95,40.95,40.95,50.0,C +2023-10-16 19:11:00,40.91,40.91,40.91,40.91,1200.0,C +2023-10-16 19:07:00,40.95,40.95,40.95,40.95,2.0,C +2023-10-16 19:05:00,40.95,40.95,40.95,40.95,10.0,C +2023-10-16 19:04:00,40.95,40.95,40.91,40.91,51.0,C +2023-10-16 19:03:00,40.95,40.95,40.95,40.95,1.0,C +2023-10-16 19:02:00,40.95,40.95,40.949,40.949,12.0,C +2023-10-16 19:01:00,40.92,40.92,40.92,40.92,14.0,C +2023-10-16 19:00:00,40.95,40.95,40.95,40.95,1804667.0,C +2023-10-16 18:56:00,40.91,40.91,40.91,40.91,75.0,C +2023-10-16 18:54:00,40.95,40.95,40.95,40.95,150.0,C +2023-10-16 18:53:00,40.911,40.911,40.91,40.91,172.0,C +2023-10-16 18:51:00,40.91,40.95,40.91,40.95,251.0,C +2023-10-16 18:44:00,40.95,40.95,40.95,40.95,10.0,C +2023-10-16 18:43:00,40.94,40.948,40.91,40.91,1051.0,C +2023-10-16 18:42:00,40.94,40.94,40.94,40.94,10.0,C +2023-10-16 18:41:00,40.94,40.94,40.94,40.94,1.0,C +2023-10-16 18:38:00,40.94,40.94,40.94,40.94,2.0,C +2023-10-16 18:37:00,40.94,40.94,40.91,40.91,415.0,C +2023-10-16 18:36:00,40.94,40.94,40.94,40.94,1.0,C +2023-10-16 18:35:00,40.95,40.95,40.94,40.94,110.0,C +2023-10-16 18:34:00,40.91,40.94,40.91,40.94,210.0,C +2023-10-16 18:33:00,40.95,40.95,40.95,40.95,100.0,C +2023-10-16 18:31:00,40.95,40.95,40.95,40.95,99.0,C +2023-10-16 18:30:00,40.95,40.95,40.95,40.95,1804669.0,C +2023-10-16 18:29:00,40.93,40.93,40.93,40.93,1.0,C +2023-10-16 18:28:00,40.93,40.93,40.93,40.93,2.0,C +2023-10-16 18:27:00,40.95,40.95,40.95,40.95,12.0,C +2023-10-16 18:23:00,40.95,40.95,40.95,40.95,5.0,C +2023-10-16 18:22:00,40.89,40.89,40.89,40.89,203.0,C +2023-10-16 18:21:00,40.89,40.89,40.89,40.89,50.0,C +2023-10-16 18:20:00,40.94,40.94,40.94,40.94,500.0,C +2023-10-16 18:18:00,40.94,40.94,40.94,40.94,1.0,C +2023-10-16 18:16:00,40.92,40.94,40.91,40.94,4.0,C +2023-10-16 18:14:00,40.95,40.95,40.95,40.95,6.0,C +2023-10-16 18:02:00,40.99,40.99,40.99,40.99,200.0,C +2023-10-16 18:00:00,40.94,40.94,40.94,40.94,10.0,C +2023-10-16 17:59:00,41.0,41.0,41.0,41.0,20.0,C +2023-10-16 17:57:00,40.98,40.98,40.98,40.98,10.0,C +2023-10-16 17:53:00,40.917,41.0,40.917,41.0,13.0,C +2023-10-16 17:52:00,40.94,40.94,40.94,40.94,25.0,C +2023-10-16 17:51:00,41.0,41.0,41.0,41.0,1.0,C +2023-10-16 17:47:00,40.902,40.902,40.902,40.902,35.0,C +2023-10-16 17:41:00,40.95,40.95,40.95,40.95,10.0,C +2023-10-16 17:40:00,40.89,40.89,40.89,40.89,10.0,C +2023-10-16 17:38:00,40.96,40.96,40.96,40.96,25.0,C +2023-10-16 17:35:00,41.0,41.0,41.0,41.0,12.0,C +2023-10-16 17:28:00,40.89,40.89,40.89,40.89,200.0,C +2023-10-16 17:26:00,40.9,40.9,40.9,40.9,1635.0,C +2023-10-16 17:25:00,40.9,40.9,40.88,40.88,101.0,C +2023-10-16 17:24:00,40.9,40.9,40.9,40.9,2300.0,C +2023-10-16 17:21:00,40.93,40.93,40.93,40.93,210.0,C +2023-10-16 17:16:00,41.0,41.0,41.0,41.0,100.0,C +2023-10-16 17:15:00,40.88,40.95,40.88,40.95,496.0,C +2023-10-16 17:12:00,40.95,40.95,40.95,40.95,175522.0,C +2023-10-16 17:11:00,40.88,40.88,40.88,40.88,333.0,C +2023-10-16 17:10:00,40.88,40.88,40.88,40.88,200.0,C +2023-10-16 17:09:00,40.86,40.86,40.81,40.81,158.0,C +2023-10-16 17:08:00,40.89,40.9,40.89,40.89,34.0,C +2023-10-16 17:07:00,40.94,40.96,40.81,40.96,64.0,C +2023-10-16 17:05:00,40.91,40.91,40.9,40.9,83.0,C +2023-10-16 17:03:00,40.96,40.96,40.96,40.96,1.0,C +2023-10-16 17:01:00,40.96,40.96,40.96,40.96,20.0,C +2023-10-16 17:00:00,40.96,40.96,40.96,40.96,110.0,C +2023-10-16 16:59:00,40.86,40.86,40.77,40.8,21713.0,C +2023-10-16 16:55:00,40.87,40.87,40.84,40.84,6933.0,C +2023-10-16 16:53:00,41.01,41.01,41.01,41.01,1.0,C +2023-10-16 16:52:00,40.98,40.99,40.85,40.95,79389.0,C +2023-10-16 16:49:00,40.97,40.97,40.97,40.97,4.0,C +2023-10-16 16:47:00,41.01,41.01,41.01,41.01,1.0,C +2023-10-16 16:46:00,40.97,40.97,40.95,40.95,49143.0,C +2023-10-16 16:43:00,40.97,40.97,40.97,40.97,300.0,C +2023-10-16 16:42:00,40.97,41.018,40.97,41.018,58.0,C +2023-10-16 16:39:00,41.0,41.01,41.0,41.01,300.0,C +2023-10-16 16:38:00,41.01,41.01,41.01,41.01,25.0,C +2023-10-16 16:33:00,41.02,41.02,41.02,41.02,10.0,C +2023-10-16 16:30:00,40.96,40.96,40.96,40.96,15.0,C +2023-10-16 16:29:00,41.01,41.01,41.01,41.01,2.0,C +2023-10-16 16:28:00,41.02,41.02,41.02,41.02,10.0,C +2023-10-16 16:23:00,41.0,41.0,40.99,40.99,391.0,C +2023-10-16 16:22:00,41.01,41.01,41.01,41.01,260.0,C +2023-10-16 16:21:00,40.95,41.01,40.95,41.01,34483.0,C +2023-10-16 16:20:00,41.02,41.02,41.02,41.02,10.0,C +2023-10-16 16:18:00,41.03,41.04,41.01,41.01,1820.0,C +2023-10-16 16:17:00,41.0,41.0,41.0,41.0,15.0,C +2023-10-16 16:16:00,40.97,40.97,40.97,40.97,2.0,C +2023-10-16 16:15:00,40.95,41.08,40.95,41.08,11.0,C +2023-10-16 16:13:00,40.95,40.95,40.95,40.95,10.0,C +2023-10-16 16:12:00,40.95,40.95,40.94,40.95,1732.0,C +2023-10-16 16:11:00,40.95,40.95,40.94,40.94,1012.0,C +2023-10-16 16:10:00,40.95,40.95,40.94,40.94,1805690.0,C +2023-10-16 16:09:00,40.94,40.94,40.94,40.94,77.0,C +2023-10-16 16:08:00,40.94,40.94,40.94,40.94,497.0,C +2023-10-16 16:07:00,40.94,40.94,40.94,40.94,315.0,C +2023-10-16 16:06:00,40.95,40.95,40.94,40.94,752.0,C +2023-10-16 16:05:00,40.93,40.93,40.93,40.93,210.0,C +2023-10-16 16:04:00,40.93,40.93,40.93,40.93,400.0,C +2023-10-16 16:03:00,40.94,40.95,40.91,40.93,2039.0,C +2023-10-16 16:02:00,40.95,40.95,40.94,40.95,109499.0,C +2023-10-16 16:01:00,40.94,40.95,40.94,40.95,9569.0,C +2023-10-16 16:00:00,40.95,40.95,40.95,40.95,3732133.0,C +2023-10-16 15:59:00,40.99,41.0,40.94,40.95,505286.0,C +2023-10-16 15:58:00,41.0,41.01,40.98,40.995,205719.0,C +2023-10-16 15:57:00,40.99,41.02,40.98,41.005,246106.0,C +2023-10-16 15:56:00,40.97,40.99,40.965,40.985,125339.0,C +2023-10-16 15:55:00,41.0,41.01,40.95,40.97,176272.0,C +2023-10-16 15:54:00,40.925,41.0,40.92,40.995,377484.0,C +2023-10-16 15:53:00,40.92,40.93,40.9,40.93,111084.0,C +2023-10-16 15:52:00,40.97,40.97,40.91,40.925,105981.0,C +2023-10-16 15:51:00,40.975,40.99,40.96,40.964,127056.0,C +2023-10-16 15:50:00,40.95,40.98,40.925,40.975,151957.0,C +2023-10-16 15:49:00,40.945,40.95,40.932,40.945,67885.0,C +2023-10-16 15:48:00,40.925,40.955,40.92,40.945,134024.0,C +2023-10-16 15:47:00,40.905,40.93,40.905,40.93,63042.0,C +2023-10-16 15:46:00,40.905,40.91,40.885,40.908,73462.0,C +2023-10-16 15:45:00,40.9,40.91,40.89,40.905,48605.0,C +2023-10-16 15:44:00,40.895,40.91,40.89,40.901,78585.0,C +2023-10-16 15:43:00,40.9,40.91,40.89,40.895,41969.0,C +2023-10-16 15:42:00,40.935,40.95,40.895,40.91,82935.0,C +2023-10-16 15:41:00,40.935,40.94,40.93,40.93,33894.0,C +2023-10-16 15:40:00,40.91,40.939,40.905,40.935,57655.0,C +2023-10-16 15:39:00,40.905,40.92,40.9,40.905,34143.0,C +2023-10-16 15:38:00,40.91,40.92,40.9,40.902,28060.0,C +2023-10-16 15:37:00,40.91,40.92,40.9,40.905,19772.0,C +2023-10-16 15:36:00,40.89,40.925,40.89,40.915,47254.0,C +2023-10-16 15:35:00,40.915,40.92,40.89,40.895,49524.0,C +2023-10-16 15:34:00,40.95,40.958,40.91,40.915,58915.0,C +2023-10-16 15:33:00,40.975,40.98,40.955,40.955,50664.0,C +2023-10-16 15:32:00,41.02,41.02,40.97,40.97,61303.0,C +2023-10-16 15:31:00,41.001,41.025,40.99,41.02,55454.0,C +2023-10-16 15:30:00,40.99,41.03,40.985,41.0,82454.0,C +2023-10-16 15:29:00,40.945,40.985,40.94,40.985,38803.0,C +2023-10-16 15:28:00,40.925,40.95,40.925,40.945,56357.0,C +2023-10-16 15:27:00,40.918,40.93,40.91,40.925,39387.0,C +2023-10-16 15:26:00,40.92,40.935,40.91,40.915,51690.0,C +2023-10-16 15:25:00,40.915,40.93,40.91,40.915,30878.0,C +2023-10-16 15:24:00,40.91,40.935,40.905,40.91,86862.0,C +2023-10-16 15:23:00,40.895,40.91,40.895,40.91,63424.0,C +2023-10-16 15:22:00,40.835,40.895,40.835,40.895,39963.0,C +2023-10-16 15:21:00,40.825,40.84,40.822,40.835,33611.0,C +2023-10-16 15:20:00,40.825,40.83,40.81,40.825,43989.0,C +2023-10-16 15:19:00,40.84,40.84,40.82,40.825,39975.0,C +2023-10-16 15:18:00,40.84,40.84,40.815,40.835,68759.0,C +2023-10-16 15:17:00,40.85,40.87,40.84,40.85,59641.0,C +2023-10-16 15:16:00,40.85,40.86,40.83,40.845,50017.0,C +2023-10-16 15:15:00,40.845,40.86,40.84,40.84,50741.0,C +2023-10-16 15:14:00,40.835,40.85,40.82,40.84,50979.0,C +2023-10-16 15:13:00,40.835,40.84,40.81,40.835,51947.0,C +2023-10-16 15:12:00,40.845,40.85,40.83,40.835,41246.0,C +2023-10-16 15:11:00,40.845,40.855,40.84,40.845,55793.0,C +2023-10-16 15:10:00,40.755,40.84,40.755,40.84,112366.0,C +2023-10-16 15:09:00,40.75,40.765,40.74,40.76,45276.0,C +2023-10-16 15:08:00,40.71,40.76,40.71,40.76,29841.0,C +2023-10-16 15:07:00,40.715,40.72,40.705,40.715,21295.0,C +2023-10-16 15:06:00,40.73,40.735,40.71,40.715,26551.0,C +2023-10-16 15:05:00,40.7,40.735,40.69,40.735,55186.0,C +2023-10-16 15:04:00,40.67,40.7,40.66,40.7,31035.0,C +2023-10-16 15:03:00,40.69,40.695,40.66,40.665,39761.0,C +2023-10-16 15:02:00,40.69,40.709,40.68,40.695,22400.0,C +2023-10-16 15:01:00,40.735,40.745,40.68,40.69,56284.0,C +2023-10-16 15:00:00,40.755,40.76,40.735,40.735,31707.0,C +2023-10-16 14:59:00,40.76,40.77,40.75,40.755,18142.0,C +2023-10-16 14:58:00,40.765,40.775,40.75,40.757,23572.0,C +2023-10-16 14:57:00,40.765,40.775,40.76,40.765,56436.0,C +2023-10-16 14:56:00,40.765,40.77,40.76,40.765,18631.0,C +2023-10-16 14:55:00,40.77,40.79,40.765,40.765,24134.0,C +2023-10-16 14:54:00,40.765,40.78,40.76,40.775,11423.0,C +2023-10-16 14:53:00,40.765,40.78,40.75,40.765,62300.0,C +2023-10-16 14:52:00,40.774,40.78,40.75,40.77,29302.0,C +2023-10-16 14:51:00,40.765,40.77,40.76,40.77,18175.0,C +2023-10-16 14:50:00,40.78,40.78,40.76,40.765,26902.0,C +2023-10-16 14:49:00,40.8,40.805,40.77,40.77,45233.0,C +2023-10-16 14:48:00,40.79,40.805,40.775,40.805,15557.0,C +2023-10-16 14:47:00,40.79,40.8,40.78,40.79,28238.0,C +2023-10-16 14:46:00,40.8,40.81,40.775,40.785,33759.0,C +2023-10-16 14:45:00,40.765,40.815,40.76,40.805,56910.0,C +2023-10-16 14:44:00,40.74,40.77,40.74,40.761,20987.0,C +2023-10-16 14:43:00,40.715,40.74,40.715,40.73,30781.0,C +2023-10-16 14:42:00,40.725,40.74,40.71,40.715,26775.0,C +2023-10-16 14:41:00,40.7,40.725,40.69,40.725,27610.0,C +2023-10-16 14:40:00,40.695,40.7,40.69,40.69,12830.0,C +2023-10-16 14:39:00,40.685,40.695,40.68,40.69,13479.0,C +2023-10-16 14:38:00,40.66,40.695,40.66,40.685,20131.0,C +2023-10-16 14:37:00,40.715,40.73,40.665,40.67,66028.0,C +2023-10-16 14:36:00,40.705,40.72,40.7,40.715,8804.0,C +2023-10-16 14:35:00,40.735,40.735,40.695,40.705,37599.0,C +2023-10-16 14:34:00,40.74,40.745,40.71,40.739,47645.0,C +2023-10-16 14:33:00,40.77,40.77,40.74,40.745,39718.0,C +2023-10-16 14:32:00,40.77,40.78,40.751,40.77,37438.0,C +2023-10-16 14:31:00,40.77,40.78,40.76,40.765,30990.0,C +2023-10-16 14:30:00,40.75,40.77,40.74,40.77,34281.0,C +2023-10-16 14:29:00,40.76,40.76,40.73,40.755,52279.0,C +2023-10-16 14:28:00,40.72,40.75,40.72,40.75,22361.0,C +2023-10-16 14:27:00,40.71,40.74,40.71,40.72,38750.0,C +2023-10-16 14:26:00,40.7,40.72,40.685,40.705,53950.0,C +2023-10-16 14:25:00,40.67,40.7,40.66,40.695,42742.0,C +2023-10-16 14:24:00,40.66,40.69,40.66,40.67,27740.0,C +2023-10-16 14:23:00,40.68,40.68,40.64,40.66,89842.0,C +2023-10-16 14:22:00,40.68,40.69,40.66,40.675,36774.0,C +2023-10-16 14:21:00,40.675,40.68,40.65,40.68,33792.0,C +2023-10-16 14:20:00,40.685,40.69,40.67,40.675,49571.0,C +2023-10-16 14:19:00,40.655,40.69,40.651,40.685,40017.0,C +2023-10-16 14:18:00,40.65,40.67,40.64,40.66,38502.0,C +2023-10-16 14:17:00,40.67,40.678,40.64,40.65,53338.0,C +2023-10-16 14:16:00,40.695,40.71,40.67,40.68,13449.0,C +2023-10-16 14:15:00,40.66,40.71,40.652,40.695,45925.0,C +2023-10-16 14:14:00,40.68,40.68,40.66,40.66,26157.0,C +2023-10-16 14:13:00,40.67,40.69,40.66,40.67,31904.0,C +2023-10-16 14:12:00,40.71,40.72,40.675,40.675,36720.0,C +2023-10-16 14:11:00,40.745,40.745,40.71,40.72,29249.0,C +2023-10-16 14:10:00,40.715,40.75,40.71,40.75,45960.0,C +2023-10-16 14:09:00,40.72,40.72,40.71,40.715,6700.0,C +2023-10-16 14:08:00,40.715,40.725,40.71,40.71,37909.0,C +2023-10-16 14:07:00,40.695,40.72,40.695,40.71,24317.0,C +2023-10-16 14:06:00,40.7,40.72,40.685,40.695,38068.0,C +2023-10-16 14:05:00,40.7,40.705,40.672,40.7,37317.0,C +2023-10-16 14:04:00,40.7,40.71,40.69,40.695,17462.0,C +2023-10-16 14:03:00,40.698,40.71,40.69,40.702,34626.0,C +2023-10-16 14:02:00,40.74,40.74,40.69,40.693,46014.0,C +2023-10-16 14:01:00,40.775,40.775,40.74,40.74,16506.0,C +2023-10-16 14:00:00,40.76,40.78,40.745,40.775,24984.0,C +2023-10-16 13:59:00,40.765,40.765,40.75,40.755,21005.0,C +2023-10-16 13:58:00,40.76,40.77,40.75,40.765,19845.0,C +2023-10-16 13:57:00,40.76,40.77,40.754,40.76,28226.0,C +2023-10-16 13:56:00,40.775,40.78,40.755,40.755,31286.0,C +2023-10-16 13:55:00,40.775,40.79,40.77,40.775,24836.0,C +2023-10-16 13:54:00,40.79,40.795,40.77,40.775,44730.0,C +2023-10-16 13:53:00,40.79,40.82,40.785,40.8,38708.0,C +2023-10-16 13:52:00,40.771,40.785,40.76,40.78,38898.0,C +2023-10-16 13:51:00,40.771,40.78,40.77,40.77,22146.0,C +2023-10-16 13:50:00,40.8,40.805,40.77,40.77,32864.0,C +2023-10-16 13:49:00,40.815,40.82,40.79,40.795,36290.0,C +2023-10-16 13:48:00,40.845,40.85,40.81,40.81,26802.0,C +2023-10-16 13:47:00,40.87,40.88,40.83,40.845,24486.0,C +2023-10-16 13:46:00,40.892,40.895,40.855,40.86,36756.0,C +2023-10-16 13:45:00,40.88,40.9,40.875,40.892,40643.0,C +2023-10-16 13:44:00,40.895,40.91,40.874,40.884,21444.0,C +2023-10-16 13:43:00,40.895,40.9,40.89,40.895,14014.0,C +2023-10-16 13:42:00,40.915,40.925,40.88,40.895,30003.0,C +2023-10-16 13:41:00,40.88,40.915,40.88,40.91,19161.0,C +2023-10-16 13:40:00,40.86,40.89,40.86,40.885,37142.0,C +2023-10-16 13:39:00,40.825,40.86,40.825,40.855,21534.0,C +2023-10-16 13:38:00,40.82,40.84,40.82,40.825,25110.0,C +2023-10-16 13:37:00,40.82,40.825,40.81,40.825,16782.0,C +2023-10-16 13:36:00,40.805,40.82,40.8,40.819,31056.0,C +2023-10-16 13:35:00,40.78,40.81,40.775,40.802,21947.0,C +2023-10-16 13:34:00,40.805,40.81,40.775,40.79,20624.0,C +2023-10-16 13:33:00,40.825,40.828,40.79,40.805,17021.0,C +2023-10-16 13:32:00,40.815,40.827,40.81,40.82,29104.0,C +2023-10-16 13:31:00,40.83,40.84,40.81,40.81,21587.0,C +2023-10-16 13:30:00,40.86,40.86,40.835,40.84,19518.0,C +2023-10-16 13:29:00,40.89,40.895,40.85,40.85,35998.0,C +2023-10-16 13:28:00,40.81,40.885,40.81,40.885,47966.0,C +2023-10-16 13:27:00,40.79,40.82,40.79,40.805,32994.0,C +2023-10-16 13:26:00,40.785,40.799,40.765,40.79,47510.0,C +2023-10-16 13:25:00,40.835,40.835,40.74,40.781,76345.0,C +2023-10-16 13:24:00,40.86,40.866,40.825,40.83,24674.0,C +2023-10-16 13:23:00,40.865,40.865,40.84,40.855,31080.0,C +2023-10-16 13:22:00,40.89,40.905,40.86,40.865,16574.0,C +2023-10-16 13:21:00,40.82,40.89,40.8,40.89,71104.0,C +2023-10-16 13:20:00,40.91,40.91,40.78,40.815,74883.0,C +2023-10-16 13:19:00,40.98,40.98,40.91,40.915,31045.0,C +2023-10-16 13:18:00,41.005,41.005,40.97,40.971,24495.0,C +2023-10-16 13:17:00,41.01,41.02,40.995,41.005,29409.0,C +2023-10-16 13:16:00,41.065,41.065,41.01,41.015,23292.0,C +2023-10-16 13:15:00,41.079,41.08,41.06,41.065,21324.0,C +2023-10-16 13:14:00,41.09,41.1,41.076,41.076,22821.0,C +2023-10-16 13:13:00,41.09,41.1,41.08,41.085,25321.0,C +2023-10-16 13:12:00,41.085,41.1,41.075,41.095,20511.0,C +2023-10-16 13:11:00,41.095,41.095,41.08,41.08,22652.0,C +2023-10-16 13:10:00,41.07,41.11,41.07,41.09,28893.0,C +2023-10-16 13:09:00,41.065,41.08,41.055,41.071,28240.0,C +2023-10-16 13:08:00,41.05,41.065,41.04,41.062,21270.0,C +2023-10-16 13:07:00,41.08,41.08,41.05,41.06,31212.0,C +2023-10-16 13:06:00,41.05,41.1,41.05,41.07,50204.0,C +2023-10-16 13:05:00,41.055,41.07,41.05,41.06,28724.0,C +2023-10-16 13:04:00,41.07,41.07,41.042,41.06,23120.0,C +2023-10-16 13:03:00,41.05,41.08,41.05,41.07,32803.0,C +2023-10-16 13:02:00,41.03,41.06,41.005,41.06,26542.0,C +2023-10-16 13:01:00,41.01,41.05,41.0,41.04,33333.0,C +2023-10-16 13:00:00,40.97,41.01,40.96,41.01,41088.0,C +2023-10-16 12:59:00,40.955,40.975,40.954,40.975,20841.0,C +2023-10-16 12:58:00,40.925,40.965,40.923,40.95,18880.0,C +2023-10-16 12:57:00,40.955,40.965,40.92,40.921,32089.0,C +2023-10-16 12:56:00,41.0,41.005,40.95,40.955,73571.0,C +2023-10-16 12:55:00,40.94,40.99,40.94,40.99,57040.0,C +2023-10-16 12:54:00,40.925,40.94,40.92,40.94,18786.0,C +2023-10-16 12:53:00,40.965,40.97,40.929,40.929,36315.0,C +2023-10-16 12:52:00,40.979,40.98,40.96,40.965,37978.0,C +2023-10-16 12:51:00,40.935,40.98,40.932,40.98,30093.0,C +2023-10-16 12:50:00,40.935,40.941,40.93,40.94,18297.0,C +2023-10-16 12:49:00,40.965,40.97,40.925,40.93,57421.0,C +2023-10-16 12:48:00,41.0,41.01,40.96,40.961,114410.0,C +2023-10-16 12:47:00,41.01,41.03,40.995,41.005,29957.0,C +2023-10-16 12:46:00,41.03,41.03,41.0,41.01,68499.0,C +2023-10-16 12:45:00,40.955,41.03,40.95,41.028,109663.0,C +2023-10-16 12:44:00,40.93,40.955,40.925,40.955,19239.0,C +2023-10-16 12:43:00,40.91,40.93,40.9,40.92,22728.0,C +2023-10-16 12:42:00,40.92,40.935,40.915,40.915,27389.0,C +2023-10-16 12:41:00,40.96,40.96,40.895,40.92,57259.0,C +2023-10-16 12:40:00,40.915,40.955,40.91,40.955,68286.0,C +2023-10-16 12:39:00,40.92,40.93,40.91,40.915,65955.0,C +2023-10-16 12:38:00,40.88,40.92,40.874,40.915,54718.0,C +2023-10-16 12:37:00,40.865,40.88,40.86,40.875,69193.0,C +2023-10-16 12:36:00,40.84,40.87,40.83,40.87,35933.0,C +2023-10-16 12:35:00,40.845,40.845,40.82,40.84,9338.0,C +2023-10-16 12:34:00,40.835,40.85,40.829,40.84,30728.0,C +2023-10-16 12:33:00,40.785,40.84,40.785,40.835,25809.0,C +2023-10-16 12:32:00,40.84,40.84,40.785,40.785,41783.0,C +2023-10-16 12:31:00,40.845,40.85,40.83,40.835,24595.0,C +2023-10-16 12:30:00,40.822,40.845,40.81,40.845,18189.0,C +2023-10-16 12:29:00,40.83,40.83,40.81,40.825,26426.0,C +2023-10-16 12:28:00,40.815,40.84,40.81,40.82,51839.0,C +2023-10-16 12:27:00,40.795,40.828,40.78,40.815,39576.0,C +2023-10-16 12:26:00,40.81,40.81,40.79,40.795,27892.0,C +2023-10-16 12:25:00,40.74,40.81,40.735,40.81,46839.0,C +2023-10-16 12:24:00,40.69,40.74,40.69,40.74,23546.0,C +2023-10-16 12:23:00,40.675,40.7,40.672,40.695,18651.0,C +2023-10-16 12:22:00,40.7,40.705,40.68,40.68,27224.0,C +2023-10-16 12:21:00,40.73,40.745,40.71,40.71,33903.0,C +2023-10-16 12:20:00,40.725,40.746,40.72,40.73,26589.0,C +2023-10-16 12:19:00,40.735,40.735,40.715,40.725,24555.0,C +2023-10-16 12:18:00,40.705,40.735,40.705,40.735,15637.0,C +2023-10-16 12:17:00,40.72,40.73,40.705,40.705,12728.0,C +2023-10-16 12:16:00,40.695,40.715,40.675,40.715,60310.0,C +2023-10-16 12:15:00,40.7,40.709,40.69,40.7,21166.0,C +2023-10-16 12:14:00,40.67,40.71,40.67,40.7,46348.0,C +2023-10-16 12:13:00,40.718,40.72,40.66,40.672,48089.0,C +2023-10-16 12:12:00,40.75,40.755,40.715,40.72,36089.0,C +2023-10-16 12:11:00,40.75,40.77,40.745,40.755,74072.0,C +2023-10-16 12:10:00,40.695,40.75,40.695,40.75,94309.0,C +2023-10-16 12:09:00,40.69,40.7,40.68,40.7,28674.0,C +2023-10-16 12:08:00,40.745,40.75,40.69,40.695,29920.0,C +2023-10-16 12:07:00,40.77,40.775,40.74,40.745,23977.0,C +2023-10-16 12:06:00,40.765,40.775,40.75,40.77,55289.0,C +2023-10-16 12:05:00,40.705,40.765,40.7,40.761,51651.0,C +2023-10-16 12:04:00,40.74,40.75,40.7,40.7,46109.0,C +2023-10-16 12:03:00,40.805,40.81,40.74,40.749,60700.0,C +2023-10-16 12:02:00,40.745,40.81,40.74,40.8,76177.0,C +2023-10-16 12:01:00,40.745,40.76,40.74,40.74,20904.0,C +2023-10-16 12:00:00,40.76,40.76,40.74,40.745,21505.0,C +2023-10-16 11:59:00,40.75,40.77,40.74,40.755,42087.0,C +2023-10-16 11:58:00,40.755,40.76,40.75,40.752,12157.0,C +2023-10-16 11:57:00,40.75,40.765,40.75,40.755,21727.0,C +2023-10-16 11:56:00,40.725,40.755,40.72,40.755,39141.0,C +2023-10-16 11:55:00,40.765,40.77,40.725,40.729,63259.0,C +2023-10-16 11:54:00,40.78,40.79,40.765,40.765,34942.0,C +2023-10-16 11:53:00,40.76,40.78,40.75,40.78,45715.0,C +2023-10-16 11:52:00,40.752,40.77,40.75,40.755,14851.0,C +2023-10-16 11:51:00,40.74,40.765,40.735,40.76,43705.0,C +2023-10-16 11:50:00,40.75,40.76,40.73,40.735,24503.0,C +2023-10-16 11:49:00,40.75,40.76,40.74,40.75,39199.0,C +2023-10-16 11:48:00,40.765,40.765,40.75,40.75,12715.0,C +2023-10-16 11:47:00,40.75,40.775,40.74,40.765,53366.0,C +2023-10-16 11:46:00,40.78,40.78,40.75,40.75,24306.0,C +2023-10-16 11:45:00,40.76,40.787,40.75,40.787,28676.0,C +2023-10-16 11:44:00,40.762,40.77,40.74,40.76,39762.0,C +2023-10-16 11:43:00,40.76,40.77,40.75,40.76,22984.0,C +2023-10-16 11:42:00,40.785,40.81,40.74,40.77,40250.0,C +2023-10-16 11:41:00,40.79,40.805,40.78,40.785,33931.0,C +2023-10-16 11:40:00,40.775,40.79,40.772,40.79,16647.0,C +2023-10-16 11:39:00,40.8,40.8,40.77,40.775,20418.0,C +2023-10-16 11:38:00,40.795,40.8,40.77,40.795,37396.0,C +2023-10-16 11:37:00,40.775,40.8,40.77,40.8,27500.0,C +2023-10-16 11:36:00,40.78,40.819,40.765,40.78,40962.0,C +2023-10-16 11:35:00,40.78,40.8,40.765,40.78,69172.0,C +2023-10-16 11:34:00,40.78,40.79,40.75,40.775,32812.0,C +2023-10-16 11:33:00,40.76,40.775,40.74,40.77,51194.0,C +2023-10-16 11:32:00,40.755,40.78,40.75,40.76,35607.0,C +2023-10-16 11:31:00,40.78,40.78,40.73,40.755,72462.0,C +2023-10-16 11:30:00,40.775,40.785,40.745,40.775,38462.0,C +2023-10-16 11:29:00,40.765,40.785,40.762,40.775,31295.0,C +2023-10-16 11:28:00,40.79,40.8,40.755,40.764,32443.0,C +2023-10-16 11:27:00,40.79,40.8,40.76,40.795,52978.0,C +2023-10-16 11:26:00,40.78,40.81,40.75,40.79,90360.0,C +2023-10-16 11:25:00,40.805,40.82,40.775,40.788,45258.0,C +2023-10-16 11:24:00,40.86,40.865,40.805,40.81,34596.0,C +2023-10-16 11:23:00,40.845,40.881,40.845,40.865,29630.0,C +2023-10-16 11:22:00,40.88,40.9,40.84,40.84,203229.0,C +2023-10-16 11:21:00,40.94,40.97,40.87,40.88,52398.0,C +2023-10-16 11:20:00,40.94,40.96,40.93,40.93,212365.0,C +2023-10-16 11:19:00,40.945,40.96,40.93,40.95,50120.0,C +2023-10-16 11:18:00,40.94,40.96,40.92,40.945,39870.0,C +2023-10-16 11:17:00,40.965,40.995,40.93,40.935,67049.0,C +2023-10-16 11:16:00,40.96,40.985,40.94,40.96,46647.0,C +2023-10-16 11:15:00,40.935,40.975,40.93,40.96,80335.0,C +2023-10-16 11:14:00,40.961,40.975,40.93,40.94,43044.0,C +2023-10-16 11:13:00,40.935,40.965,40.93,40.965,43206.0,C +2023-10-16 11:12:00,40.92,40.95,40.92,40.935,53474.0,C +2023-10-16 11:11:00,40.945,40.96,40.9,40.915,64339.0,C +2023-10-16 11:10:00,40.91,40.945,40.91,40.94,51906.0,C +2023-10-16 11:09:00,40.93,40.935,40.91,40.923,33129.0,C +2023-10-16 11:08:00,40.91,40.935,40.89,40.935,63973.0,C +2023-10-16 11:07:00,40.93,40.955,40.9,40.915,59902.0,C +2023-10-16 11:06:00,41.0,41.015,40.93,40.93,47062.0,C +2023-10-16 11:05:00,41.05,41.06,41.0,41.0,97187.0,C +2023-10-16 11:04:00,41.06,41.065,41.04,41.042,88495.0,C +2023-10-16 11:03:00,41.02,41.08,41.0,41.052,145804.0,C +2023-10-16 11:02:00,40.99,41.03,40.96,41.03,50631.0,C +2023-10-16 11:01:00,40.937,41.0,40.92,40.99,114575.0,C +2023-10-16 11:00:00,40.96,41.0,40.933,40.933,151895.0,C +2023-10-16 10:59:00,40.79,40.96,40.785,40.96,237907.0,C +2023-10-16 10:58:00,40.785,40.815,40.78,40.785,53056.0,C +2023-10-16 10:57:00,40.73,40.81,40.73,40.79,88506.0,C +2023-10-16 10:56:00,40.725,40.75,40.71,40.73,47757.0,C +2023-10-16 10:55:00,40.725,40.74,40.705,40.72,40328.0,C +2023-10-16 10:54:00,40.72,40.74,40.71,40.72,60930.0,C +2023-10-16 10:53:00,40.68,40.725,40.66,40.72,64983.0,C +2023-10-16 10:52:00,40.745,40.745,40.685,40.685,55401.0,C +2023-10-16 10:51:00,40.76,40.77,40.72,40.745,83491.0,C +2023-10-16 10:50:00,40.73,40.77,40.7,40.76,164424.0,C +2023-10-16 10:49:00,40.635,40.78,40.635,40.725,156085.0,C +2023-10-16 10:48:00,40.64,40.65,40.585,40.633,79447.0,C +2023-10-16 10:47:00,40.62,40.66,40.61,40.63,111644.0,C +2023-10-16 10:46:00,40.61,40.66,40.61,40.63,73404.0,C +2023-10-16 10:45:00,40.61,40.625,40.6,40.605,44987.0,C +2023-10-16 10:44:00,40.54,40.61,40.54,40.605,128242.0,C +2023-10-16 10:43:00,40.57,40.57,40.525,40.537,83386.0,C +2023-10-16 10:42:00,40.605,40.615,40.55,40.569,76856.0,C +2023-10-16 10:41:00,40.6,40.625,40.56,40.615,74541.0,C +2023-10-16 10:40:00,40.625,40.66,40.58,40.595,87659.0,C +2023-10-16 10:39:00,40.66,40.678,40.615,40.62,111665.0,C +2023-10-16 10:38:00,40.705,40.705,40.66,40.66,32140.0,C +2023-10-16 10:37:00,40.67,40.705,40.67,40.705,76331.0,C +2023-10-16 10:36:00,40.71,40.745,40.66,40.67,88411.0,C +2023-10-16 10:35:00,40.745,40.76,40.695,40.71,66104.0,C +2023-10-16 10:34:00,40.79,40.8,40.685,40.75,78295.0,C +2023-10-16 10:33:00,40.81,40.83,40.78,40.785,138773.0,C +2023-10-16 10:32:00,40.735,40.82,40.711,40.815,78224.0,C +2023-10-16 10:31:00,40.745,40.805,40.73,40.735,95964.0,C +2023-10-16 10:30:00,40.76,40.79,40.725,40.745,72989.0,C +2023-10-16 10:29:00,40.798,40.81,40.74,40.75,84377.0,C +2023-10-16 10:28:00,40.825,40.83,40.72,40.79,87857.0,C +2023-10-16 10:27:00,40.735,40.83,40.71,40.825,76923.0,C +2023-10-16 10:26:00,40.7,40.74,40.67,40.735,78370.0,C +2023-10-16 10:25:00,40.79,40.79,40.7,40.705,97136.0,C +2023-10-16 10:24:00,40.845,40.85,40.77,40.785,63300.0,C +2023-10-16 10:23:00,40.805,40.85,40.805,40.848,55930.0,C +2023-10-16 10:22:00,40.735,40.87,40.73,40.805,136255.0,C +2023-10-16 10:21:00,40.73,40.79,40.71,40.74,115112.0,C +2023-10-16 10:20:00,40.722,40.77,40.705,40.725,94476.0,C +2023-10-16 10:19:00,40.726,40.76,40.715,40.73,97476.0,C +2023-10-16 10:18:00,40.69,40.74,40.68,40.725,67389.0,C +2023-10-16 10:17:00,40.69,40.73,40.675,40.698,84793.0,C +2023-10-16 10:16:00,40.72,40.72,40.66,40.69,101186.0,C +2023-10-16 10:15:00,40.755,40.77,40.69,40.72,84146.0,C +2023-10-16 10:14:00,40.825,40.835,40.75,40.755,86562.0,C +2023-10-16 10:13:00,40.82,40.87,40.81,40.825,162842.0,C +2023-10-16 10:12:00,40.765,40.82,40.745,40.818,97693.0,C +2023-10-16 10:11:00,40.795,40.81,40.76,40.76,81450.0,C +2023-10-16 10:10:00,40.75,40.81,40.744,40.8,120329.0,C +2023-10-16 10:09:00,40.67,40.75,40.665,40.745,105784.0,C +2023-10-16 10:08:00,40.65,40.695,40.64,40.67,64191.0,C +2023-10-16 10:07:00,40.79,40.8,40.65,40.655,106712.0,C +2023-10-16 10:06:00,40.73,40.825,40.71,40.798,144522.0,C +2023-10-16 10:05:00,40.895,40.895,40.71,40.72,118318.0,C +2023-10-16 10:04:00,40.959,40.959,40.89,40.9,106078.0,C +2023-10-16 10:03:00,41.0,41.0,40.935,40.955,101234.0,C +2023-10-16 10:02:00,41.07,41.1,40.99,40.995,127343.0,C +2023-10-16 10:01:00,41.065,41.12,41.045,41.08,89326.0,C +2023-10-16 10:00:00,41.13,41.14,41.04,41.07,126946.0,C +2023-10-16 09:59:00,41.16,41.2,41.091,41.13,109377.0,C +2023-10-16 09:58:00,41.155,41.18,41.13,41.17,61630.0,C +2023-10-16 09:57:00,41.205,41.235,41.115,41.155,106007.0,C +2023-10-16 09:56:00,41.23,41.3,41.2,41.2,79281.0,C +2023-10-16 09:55:00,41.41,41.42,41.22,41.22,99988.0,C +2023-10-16 09:54:00,41.43,41.47,41.41,41.419,55532.0,C +2023-10-16 09:53:00,41.45,41.48,41.425,41.43,68812.0,C +2023-10-16 09:52:00,41.445,41.46,41.415,41.46,111060.0,C +2023-10-16 09:51:00,41.48,41.5,41.425,41.45,32811.0,C +2023-10-16 09:50:00,41.47,41.57,41.465,41.49,42268.0,C +2023-10-16 09:49:00,41.45,41.49,41.41,41.472,71558.0,C +2023-10-16 09:48:00,41.5,41.55,41.45,41.46,115952.0,C +2023-10-16 09:47:00,41.59,41.615,41.46,41.49,104837.0,C +2023-10-16 09:46:00,41.455,41.6,41.44,41.58,113207.0,C +2023-10-16 09:45:00,41.63,41.63,41.455,41.455,119429.0,C +2023-10-16 09:44:00,41.72,41.73,41.63,41.63,48157.0,C +2023-10-16 09:43:00,41.65,41.76,41.65,41.72,62357.0,C +2023-10-16 09:42:00,41.67,41.755,41.625,41.64,51711.0,C +2023-10-16 09:41:00,41.75,41.76,41.66,41.67,47218.0,C +2023-10-16 09:40:00,41.815,41.82,41.725,41.75,71846.0,C +2023-10-16 09:39:00,41.985,41.985,41.81,41.815,75522.0,C +2023-10-16 09:38:00,41.83,41.99,41.82,41.99,87339.0,C +2023-10-16 09:37:00,41.8,41.84,41.79,41.825,34444.0,C +2023-10-16 09:36:00,41.94,41.947,41.79,41.795,47902.0,C +2023-10-16 09:35:00,41.925,41.95,41.85,41.945,57747.0,C +2023-10-16 09:34:00,41.93,41.97,41.85,41.92,139851.0,C +2023-10-16 09:33:00,41.88,41.945,41.83,41.93,95332.0,C +2023-10-16 09:32:00,41.94,41.96,41.7,41.86,123878.0,C +2023-10-16 09:31:00,41.85,41.95,41.82,41.94,86838.0,C +2023-10-16 09:30:00,41.95,42.0,41.85,41.86,296221.0,C +2023-10-16 09:29:00,41.8,41.95,41.8,41.95,5485.0,C +2023-10-16 09:28:00,41.8,41.806,41.79,41.806,654.0,C +2023-10-16 09:27:00,41.8,41.82,41.8,41.82,24.0,C +2023-10-16 09:26:00,41.8,41.82,41.8,41.8,3450.0,C +2023-10-16 09:25:00,41.72,41.828,41.71,41.828,1866.0,C +2023-10-16 09:24:00,41.7,41.7,41.7,41.7,2.0,C +2023-10-16 09:23:00,41.7,41.7,41.7,41.7,5.0,C +2023-10-16 09:22:00,41.77,41.8,41.77,41.8,1901.0,C +2023-10-16 09:20:00,41.7,41.7,41.7,41.7,30.0,C +2023-10-16 09:18:00,41.69,41.69,41.69,41.69,9.0,C +2023-10-16 09:17:00,41.82,41.82,41.68,41.68,203.0,C +2023-10-16 09:15:00,41.78,41.78,41.68,41.68,22.0,C +2023-10-16 09:14:00,41.8,41.8,41.74,41.75,999.0,C +2023-10-16 09:11:00,41.8,41.81,41.8,41.81,5.0,C +2023-10-16 09:10:00,41.85,41.85,41.85,41.85,100.0,C +2023-10-16 09:09:00,41.8,41.8,41.8,41.8,5.0,C +2023-10-16 09:08:00,41.72,41.75,41.72,41.75,650.0,C +2023-10-16 09:07:00,41.827,41.827,41.827,41.828,20.0,C +2023-10-16 09:06:00,41.77,41.78,41.68,41.68,1252.0,C +2023-10-16 09:05:00,41.68,41.68,41.68,41.68,1.0,C +2023-10-16 09:04:00,41.71,41.71,41.71,41.71,4.0,C +2023-10-16 09:03:00,41.72,41.72,41.67,41.67,1330.0,C +2023-10-16 09:02:00,41.73,41.75,41.72,41.75,88.0,C +2023-10-16 08:59:00,41.72,41.72,41.72,41.72,1.0,C +2023-10-16 08:55:00,41.75,41.75,41.65,41.65,190.0,C +2023-10-16 08:53:00,41.65,41.65,41.65,41.65,100.0,C +2023-10-16 08:52:00,41.75,41.77,41.75,41.75,694.0,C +2023-10-16 08:51:00,41.72,41.75,41.7,41.75,791.0,C +2023-10-16 08:49:00,41.62,41.62,41.62,41.62,1000.0,C +2023-10-16 08:48:00,41.7,41.7,41.69,41.7,1817.0,C +2023-10-16 08:45:00,41.73,41.73,41.61,41.66,1972.0,C +2023-10-16 08:42:00,41.73,41.73,41.73,41.73,4.0,C +2023-10-16 08:40:00,41.68,41.68,41.68,41.68,10.0,C +2023-10-16 08:38:00,41.6,41.68,41.6,41.68,848.0,C +2023-10-16 08:37:00,41.6,41.6,41.6,41.6,30.0,C +2023-10-16 08:35:00,41.65,41.65,41.64,41.64,20.0,C +2023-10-16 08:34:00,41.64,41.64,41.64,41.64,17.0,C +2023-10-16 08:29:00,41.6,41.6,41.6,41.6,500.0,C +2023-10-16 08:28:00,41.62,41.67,41.6,41.67,502.0,C +2023-10-16 08:27:00,41.66,41.66,41.66,41.66,10.0,C +2023-10-16 08:24:00,41.66,41.66,41.66,41.66,75.0,C +2023-10-16 08:22:00,41.66,41.66,41.63,41.63,90.0,C +2023-10-16 08:18:00,41.66,41.66,41.66,41.66,5.0,C +2023-10-16 08:17:00,41.67,41.69,41.67,41.69,54.0,C +2023-10-16 08:16:00,41.6,41.65,41.6,41.65,10.0,C +2023-10-16 08:15:00,41.67,41.67,41.67,41.67,100.0,C +2023-10-16 08:14:00,41.68,41.68,41.68,41.68,4.0,C +2023-10-16 08:13:00,41.68,41.68,41.68,41.68,2.0,C +2023-10-16 08:11:00,41.65,41.65,41.65,41.65,100.0,C +2023-10-16 08:09:00,41.69,41.69,41.69,41.69,28.0,C +2023-10-16 08:08:00,41.64,41.64,41.64,41.64,50.0,C +2023-10-16 08:04:00,41.68,41.68,41.68,41.68,50.0,C +2023-10-16 08:03:00,41.43,41.43,41.43,41.43,14.0,C +2023-10-16 08:02:00,41.69,41.69,41.43,41.43,48.0,C +2023-10-16 08:01:00,41.43,41.796,41.43,41.69,1578.0,C +2023-10-16 08:00:00,41.66,41.72,41.43,41.43,3577.0,C +2023-10-16 07:54:00,41.72,41.72,41.72,41.72,200.0,C +2023-10-16 07:53:00,41.68,41.68,41.68,41.68,88.0,C +2023-10-16 07:46:00,41.68,41.68,41.68,41.68,12.0,C +2023-10-16 07:45:00,41.69,41.7,41.69,41.7,100.0,C +2023-10-16 07:40:00,41.65,41.65,41.63,41.63,126.0,C +2023-10-16 07:31:00,41.61,41.61,41.61,41.61,1.0,C +2023-10-16 07:29:00,41.62,41.63,41.62,41.63,347.0,C +2023-10-16 07:26:00,41.56,41.63,41.56,41.63,1265.0,C +2023-10-16 07:24:00,41.51,41.51,41.51,41.51,318.0,C +2023-10-16 07:23:00,41.64,41.66,41.57,41.58,6564.0,C +2023-10-16 07:22:00,41.67,41.67,41.64,41.64,500.0,C +2023-10-16 07:21:00,41.67,41.67,41.67,41.67,25.0,C +2023-10-16 07:16:00,41.67,41.67,41.64,41.67,450.0,C +2023-10-16 07:13:00,41.66,41.7,41.64,41.7,1325.0,C +2023-10-16 07:12:00,41.68,41.68,41.68,41.68,964.0,C +2023-10-16 07:11:00,41.68,41.69,41.68,41.68,286.0,C +2023-10-16 07:09:00,41.68,41.68,41.68,41.68,50.0,C +2023-10-16 07:08:00,41.69,41.7,41.68,41.68,155.0,C +2023-10-16 07:07:00,41.7,41.7,41.7,41.7,2.0,C +2023-10-16 07:06:00,41.69,41.69,41.69,41.69,36.0,C +2023-10-16 07:05:00,41.7,41.7,41.68,41.68,175.0,C +2023-10-16 07:04:00,41.69,41.69,41.69,41.69,1.0,C +2023-10-16 07:03:00,41.7,41.7,41.7,41.7,8.0,C +2023-10-16 07:01:00,41.7,41.73,41.69,41.69,497.0,C +2023-10-16 07:00:00,41.7,41.76,41.68,41.73,1648.0,C +2023-10-16 06:36:00,41.74,41.74,41.74,41.74,5.0,C +2023-10-16 06:19:00,41.7,41.7,41.7,41.7,55.0,C +2023-10-16 05:52:00,41.7,41.7,41.7,41.7,4.0,C +2023-10-16 05:47:00,41.7,41.7,41.7,41.7,1.0,C +2023-10-16 05:45:00,41.7,41.7,41.7,41.7,4.0,C +2023-10-16 05:44:00,41.7,41.7,41.7,41.7,4.0,C +2023-10-16 05:21:00,41.74,41.74,41.74,41.74,20.0,C +2023-10-16 05:17:00,41.75,41.75,41.75,41.75,3.0,C +2023-10-16 05:14:00,41.73,41.75,41.73,41.75,14.0,C +2023-10-16 04:45:00,41.62,41.62,41.62,41.62,50.0,C +2023-10-16 04:41:00,41.72,41.72,41.72,41.72,5.0,C +2023-10-16 04:31:00,41.6,41.6,41.6,41.6,103.0,C +2023-10-16 04:30:00,41.6,41.75,41.55,41.6,168.0,C +2023-10-16 04:29:00,41.6,41.6,41.6,41.6,234.0,C +2023-10-16 04:28:00,41.6,41.6,41.6,41.6,84.0,C +2023-10-16 04:27:00,41.6,41.63,41.55,41.6,193.0,C +2023-10-16 04:26:00,41.6,41.6,41.6,41.6,91.0,C +2023-10-16 04:25:00,41.6,41.6,41.6,41.6,77.0,C +2023-10-16 04:24:00,41.6,41.6,41.6,41.6,91.0,C +2023-10-16 04:23:00,41.6,41.6,41.6,41.6,27.0,C +2023-10-16 04:22:00,41.6,41.6,41.6,41.6,50.0,C +2023-10-16 04:16:00,41.53,41.53,41.53,41.53,7.0,C +2023-10-16 04:15:00,41.52,41.52,41.52,41.52,3000.0,C +2023-10-16 04:14:00,41.5,41.5,41.36,41.42,5014.0,C +2023-10-16 04:13:00,41.54,41.54,41.54,41.54,100.0,C +2023-10-16 04:01:00,41.43,41.43,41.43,41.43,140.0,C +2023-10-16 04:00:00,41.43,41.43,41.43,41.43,1.0,C +2023-10-13 19:59:00,41.4,41.4,41.36,41.36,47.0,C +2023-10-13 19:58:00,41.36,41.36,41.36,41.36,100.0,C +2023-10-13 19:57:00,41.36,41.36,41.36,41.36,13.0,C +2023-10-13 19:55:00,41.4,41.4,41.4,41.4,1.0,C +2023-10-13 19:54:00,41.4,41.4,41.4,41.4,1.0,C +2023-10-13 19:53:00,41.37,41.37,41.35,41.35,76.0,C +2023-10-13 19:52:00,41.4,41.4,41.4,41.4,215.0,C +2023-10-13 19:51:00,41.4,41.41,41.4,41.41,101.0,C +2023-10-13 19:50:00,41.41,41.41,41.41,41.41,2.0,C +2023-10-13 19:49:00,41.41,41.41,41.41,41.41,60.0,C +2023-10-13 19:48:00,41.41,41.41,41.41,41.41,100.0,C +2023-10-13 19:47:00,41.35,41.38,41.35,41.38,15.0,C +2023-10-13 19:43:00,41.36,41.37,41.36,41.37,31.0,C +2023-10-13 19:41:00,41.39,41.41,41.39,41.41,100.0,C +2023-10-13 19:40:00,41.41,41.41,41.4,41.4,3.0,C +2023-10-13 19:37:00,41.4,41.4,41.4,41.4,764.0,C +2023-10-13 19:36:00,41.4,41.4,41.4,41.4,10.0,C +2023-10-13 19:35:00,41.4,41.4,41.4,41.4,110.0,C +2023-10-13 19:34:00,41.35,41.35,41.35,41.35,700.0,C +2023-10-13 19:33:00,41.39,41.4,41.35,41.4,951.0,C +2023-10-13 19:32:00,41.398,41.398,41.398,41.398,3.0,C +2023-10-13 19:31:00,41.39,41.39,41.39,41.39,51.0,C +2023-10-13 19:29:00,41.4,41.4,41.4,41.4,20.0,C +2023-10-13 19:28:00,41.39,41.39,41.39,41.39,2.0,C +2023-10-13 19:24:00,41.39,41.39,41.39,41.39,10.0,C +2023-10-13 19:23:00,41.35,41.35,41.35,41.35,5.0,C +2023-10-13 19:21:00,41.41,41.41,41.4,41.4,60.0,C +2023-10-13 19:20:00,41.35,41.35,41.35,41.35,1900.0,C +2023-10-13 19:19:00,41.41,41.41,41.4,41.4,97.0,C +2023-10-13 19:13:00,41.4,41.4,41.4,41.4,1.0,C +2023-10-13 19:11:00,41.4,41.4,41.4,41.4,3.0,C +2023-10-13 19:10:00,41.35,41.35,41.35,41.35,50.0,C +2023-10-13 19:08:00,41.39,41.39,41.39,41.39,5.0,C +2023-10-13 19:07:00,41.35,41.35,41.35,41.35,100.0,C +2023-10-13 19:00:00,41.43,41.43,41.408,41.408,1828189.0,C +2023-10-13 18:59:00,41.4,41.4,41.4,41.4,1.0,C +2023-10-13 18:57:00,41.41,41.41,41.35,41.35,21.0,C +2023-10-13 18:49:00,41.339,41.41,41.339,41.41,54.0,C +2023-10-13 18:43:00,41.32,41.32,41.32,41.32,50.0,C +2023-10-13 18:40:00,41.43,41.43,41.43,41.43,24.0,C +2023-10-13 18:34:00,41.44,41.44,41.44,41.44,50.0,C +2023-10-13 18:31:00,41.37,41.37,41.37,41.37,1.0,C +2023-10-13 18:30:00,41.43,41.43,41.43,41.43,1827789.0,C +2023-10-13 18:29:00,41.321,41.329,41.32,41.329,2095.0,C +2023-10-13 18:25:00,41.43,41.43,41.43,41.43,1.0,C +2023-10-13 18:20:00,41.31,41.31,41.31,41.31,4.0,C +2023-10-13 18:17:00,41.43,41.43,41.31,41.31,104.0,C +2023-10-13 18:14:00,41.44,41.44,41.44,41.44,100.0,C +2023-10-13 18:12:00,41.44,41.44,41.44,41.44,100.0,C +2023-10-13 18:11:00,41.31,41.31,41.31,41.31,1.0,C +2023-10-13 18:09:00,41.31,41.31,41.31,41.31,3.0,C +2023-10-13 18:08:00,41.35,41.35,41.33,41.33,246.0,C +2023-10-13 18:07:00,41.4,41.4,41.36,41.36,255.0,C +2023-10-13 17:59:00,41.36,41.36,41.36,41.36,4.0,C +2023-10-13 17:58:00,41.44,41.44,41.44,41.44,5.0,C +2023-10-13 17:56:00,41.44,41.44,41.44,41.44,2.0,C +2023-10-13 17:54:00,41.44,41.44,41.44,41.44,12.0,C +2023-10-13 17:51:00,41.36,41.36,41.36,41.36,2.0,C +2023-10-13 17:50:00,41.36,41.36,41.36,41.36,100.0,C +2023-10-13 17:48:00,41.45,41.45,41.44,41.44,100.0,C +2023-10-13 17:47:00,41.44,41.44,41.44,41.44,1900.0,C +2023-10-13 17:44:00,41.44,41.44,41.44,41.44,1.0,C +2023-10-13 17:40:00,41.49,41.49,41.49,41.49,40.0,C +2023-10-13 17:38:00,41.45,41.5,41.45,41.5,121.0,C +2023-10-13 17:32:00,41.36,41.36,41.36,41.36,501.0,C +2023-10-13 17:31:00,41.4,41.4,41.4,41.4,1.0,C +2023-10-13 17:30:00,41.5,41.5,41.49,41.49,10.0,C +2023-10-13 17:28:00,41.37,41.37,41.37,41.37,978.0,C +2023-10-13 17:24:00,41.38,41.38,41.37,41.37,705.0,C +2023-10-13 17:23:00,41.37,41.37,41.37,41.37,322.0,C +2023-10-13 17:22:00,41.4,41.4,41.38,41.38,1478.0,C +2023-10-13 17:21:00,41.4,41.4,41.4,41.4,101.0,C +2023-10-13 17:20:00,41.42,41.42,41.42,41.42,1.0,C +2023-10-13 17:19:00,41.41,41.41,41.41,41.41,10.0,C +2023-10-13 17:16:00,41.4,41.45,41.4,41.45,101.0,C +2023-10-13 17:14:00,41.4,41.4,41.4,41.4,215.0,C +2023-10-13 17:12:00,41.4,41.4,41.4,41.4,11.0,C +2023-10-13 17:11:00,41.41,41.41,41.399,41.399,287.0,C +2023-10-13 17:09:00,41.41,41.41,41.41,41.41,400.0,C +2023-10-13 17:07:00,41.41,41.41,41.41,41.41,100.0,C +2023-10-13 17:06:00,41.4,41.4,41.4,41.4,16.0,C +2023-10-13 17:04:00,41.4,41.4,41.4,41.4,200.0,C +2023-10-13 17:02:00,41.4,41.4,41.4,41.4,5.0,C +2023-10-13 17:01:00,41.41,41.41,41.41,41.41,10.0,C +2023-10-13 17:00:00,41.41,41.41,41.38,41.38,409.0,C +2023-10-13 16:59:00,41.41,41.41,41.4,41.4,1318.0,C +2023-10-13 16:58:00,41.4,41.41,41.4,41.41,42.0,C +2023-10-13 16:57:00,41.41,41.41,41.41,41.41,680.0,C +2023-10-13 16:56:00,41.38,41.38,41.38,41.38,50.0,C +2023-10-13 16:55:00,41.4,41.41,41.4,41.41,13.0,C +2023-10-13 16:54:00,41.43,41.43,41.43,41.43,108533.0,C +2023-10-13 16:53:00,41.41,41.41,41.38,41.38,21.0,C +2023-10-13 16:52:00,41.38,41.38,41.38,41.38,299.0,C +2023-10-13 16:51:00,41.4,41.4,41.39,41.39,1925.0,C +2023-10-13 16:50:00,41.39,41.4,41.39,41.4,12.0,C +2023-10-13 16:49:00,41.39,41.39,41.39,41.39,1164.0,C +2023-10-13 16:47:00,41.43,41.43,41.43,41.43,15058.0,C +2023-10-13 16:46:00,41.4,41.4,41.39,41.39,92.0,C +2023-10-13 16:45:00,41.4,41.4,41.4,41.4,10.0,C +2023-10-13 16:44:00,41.41,41.41,41.41,41.41,750.0,C +2023-10-13 16:43:00,41.41,41.41,41.41,41.41,70.0,C +2023-10-13 16:41:00,41.43,41.43,41.43,41.43,1209.0,C +2023-10-13 16:39:00,41.49,41.51,41.43,41.43,8255.0,C +2023-10-13 16:37:00,41.43,41.43,41.41,41.41,7381.0,C +2023-10-13 16:36:00,41.43,41.43,41.43,41.43,15.0,C +2023-10-13 16:35:00,41.42,41.42,41.42,41.42,930.0,C +2023-10-13 16:34:00,41.42,41.42,41.42,41.42,364.0,C +2023-10-13 16:33:00,41.41,41.41,41.41,41.41,9.0,C +2023-10-13 16:30:00,41.41,41.41,41.41,41.41,406.0,C +2023-10-13 16:29:00,41.42,41.43,41.41,41.43,131.0,C +2023-10-13 16:28:00,41.41,41.41,41.41,41.41,500.0,C +2023-10-13 16:25:00,41.42,41.42,41.42,41.42,5.0,C +2023-10-13 16:20:00,41.43,41.43,41.42,41.42,366.0,C +2023-10-13 16:19:00,41.4,41.4,41.4,41.4,70.0,C +2023-10-13 16:16:00,41.39,41.4,41.38,41.39,1012.0,C +2023-10-13 16:15:00,41.43,41.43,41.43,41.43,97.0,C +2023-10-13 16:14:00,41.4,41.4,41.4,41.4,4.0,C +2023-10-13 16:12:00,41.41,41.43,41.38,41.39,20561.0,C +2023-10-13 16:11:00,41.4,41.42,41.4,41.42,350.0,C +2023-10-13 16:10:00,41.43,41.43,41.43,41.43,1828421.0,C +2023-10-13 16:09:00,41.42,41.42,41.42,41.42,1.0,C +2023-10-13 16:07:00,41.42,41.43,41.42,41.43,138.0,C +2023-10-13 16:06:00,41.43,41.43,41.4,41.4,205.0,C +2023-10-13 16:05:00,41.42,41.44,41.42,41.43,2168.0,C +2023-10-13 16:04:00,41.43,41.43,41.42,41.42,35.0,C +2023-10-13 16:03:00,41.43,41.44,41.43,41.44,50347.0,C +2023-10-13 16:02:00,41.45,41.51,41.43,41.43,52680.0,C +2023-10-13 16:01:00,41.43,41.5,41.43,41.5,137221.0,C +2023-10-13 16:00:00,41.445,41.56,41.43,41.43,3668380.0,C +2023-10-13 15:59:00,41.44,41.45,41.41,41.445,363699.0,C +2023-10-13 15:58:00,41.435,41.45,41.43,41.44,162195.0,C +2023-10-13 15:57:00,41.485,41.487,41.43,41.43,139639.0,C +2023-10-13 15:56:00,41.465,41.49,41.46,41.485,164393.0,C +2023-10-13 15:55:00,41.505,41.505,41.46,41.47,172839.0,C +2023-10-13 15:54:00,41.48,41.505,41.47,41.505,149425.0,C +2023-10-13 15:53:00,41.5,41.51,41.47,41.49,115537.0,C +2023-10-13 15:52:00,41.47,41.51,41.47,41.495,88086.0,C +2023-10-13 15:51:00,41.491,41.51,41.47,41.48,108233.0,C +2023-10-13 15:50:00,41.51,41.515,41.48,41.5,109586.0,C +2023-10-13 15:49:00,41.54,41.54,41.495,41.52,81082.0,C +2023-10-13 15:48:00,41.545,41.57,41.54,41.545,133267.0,C +2023-10-13 15:47:00,41.475,41.545,41.47,41.54,115113.0,C +2023-10-13 15:46:00,41.45,41.48,41.428,41.48,132549.0,C +2023-10-13 15:45:00,41.395,41.45,41.39,41.45,82738.0,C +2023-10-13 15:44:00,41.41,41.41,41.37,41.395,80571.0,C +2023-10-13 15:43:00,41.445,41.455,41.41,41.41,55445.0,C +2023-10-13 15:42:00,41.43,41.46,41.41,41.445,137759.0,C +2023-10-13 15:41:00,41.43,41.47,41.43,41.435,64373.0,C +2023-10-13 15:40:00,41.437,41.44,41.4,41.43,58179.0,C +2023-10-13 15:39:00,41.41,41.44,41.38,41.435,112223.0,C +2023-10-13 15:38:00,41.42,41.435,41.4,41.41,51212.0,C +2023-10-13 15:37:00,41.46,41.46,41.415,41.415,70388.0,C +2023-10-13 15:36:00,41.46,41.47,41.445,41.46,33173.0,C +2023-10-13 15:35:00,41.445,41.465,41.42,41.465,54353.0,C +2023-10-13 15:34:00,41.495,41.5,41.44,41.445,44690.0,C +2023-10-13 15:33:00,41.495,41.5,41.48,41.49,38314.0,C +2023-10-13 15:32:00,41.52,41.55,41.495,41.495,195617.0,C +2023-10-13 15:31:00,41.49,41.52,41.48,41.51,76924.0,C +2023-10-13 15:30:00,41.4,41.505,41.4,41.485,87879.0,C +2023-10-13 15:29:00,41.385,41.4,41.37,41.4,67174.0,C +2023-10-13 15:28:00,41.37,41.385,41.365,41.38,41607.0,C +2023-10-13 15:27:00,41.4,41.4,41.37,41.37,55299.0,C +2023-10-13 15:26:00,41.4,41.43,41.395,41.4,32736.0,C +2023-10-13 15:25:00,41.41,41.42,41.4,41.41,31498.0,C +2023-10-13 15:24:00,41.365,41.41,41.353,41.41,53447.0,C +2023-10-13 15:23:00,41.395,41.395,41.36,41.37,57063.0,C +2023-10-13 15:22:00,41.41,41.415,41.385,41.395,25015.0,C +2023-10-13 15:21:00,41.38,41.41,41.36,41.41,52511.0,C +2023-10-13 15:20:00,41.395,41.407,41.37,41.39,30697.0,C +2023-10-13 15:19:00,41.41,41.43,41.38,41.395,33053.0,C +2023-10-13 15:18:00,41.405,41.42,41.39,41.4,44031.0,C +2023-10-13 15:17:00,41.435,41.435,41.39,41.405,56504.0,C +2023-10-13 15:16:00,41.425,41.44,41.41,41.435,57360.0,C +2023-10-13 15:15:00,41.49,41.495,41.42,41.43,63580.0,C +2023-10-13 15:14:00,41.495,41.52,41.49,41.49,52988.0,C +2023-10-13 15:13:00,41.49,41.52,41.485,41.495,65607.0,C +2023-10-13 15:12:00,41.475,41.52,41.47,41.485,72357.0,C +2023-10-13 15:11:00,41.49,41.5,41.475,41.475,42735.0,C +2023-10-13 15:10:00,41.503,41.51,41.48,41.49,44775.0,C +2023-10-13 15:09:00,41.49,41.52,41.48,41.509,51325.0,C +2023-10-13 15:08:00,41.47,41.5,41.47,41.49,67583.0,C +2023-10-13 15:07:00,41.41,41.47,41.41,41.465,37331.0,C +2023-10-13 15:06:00,41.47,41.471,41.38,41.407,67726.0,C +2023-10-13 15:05:00,41.5,41.515,41.47,41.47,52915.0,C +2023-10-13 15:04:00,41.51,41.51,41.485,41.501,38959.0,C +2023-10-13 15:03:00,41.5,41.52,41.5,41.506,31105.0,C +2023-10-13 15:02:00,41.47,41.51,41.47,41.505,48240.0,C +2023-10-13 15:01:00,41.46,41.48,41.45,41.48,37724.0,C +2023-10-13 15:00:00,41.49,41.5,41.464,41.464,30935.0,C +2023-10-13 14:59:00,41.465,41.5,41.465,41.49,25632.0,C +2023-10-13 14:58:00,41.425,41.47,41.41,41.47,42930.0,C +2023-10-13 14:57:00,41.4,41.43,41.39,41.425,34619.0,C +2023-10-13 14:56:00,41.45,41.45,41.39,41.4,38122.0,C +2023-10-13 14:55:00,41.495,41.5,41.445,41.445,55595.0,C +2023-10-13 14:54:00,41.47,41.51,41.465,41.5,37064.0,C +2023-10-13 14:53:00,41.47,41.48,41.46,41.47,33375.0,C +2023-10-13 14:52:00,41.4,41.48,41.4,41.47,55458.0,C +2023-10-13 14:51:00,41.41,41.42,41.395,41.395,46278.0,C +2023-10-13 14:50:00,41.37,41.42,41.36,41.405,67862.0,C +2023-10-13 14:49:00,41.4,41.405,41.35,41.37,66042.0,C +2023-10-13 14:48:00,41.41,41.415,41.38,41.39,56982.0,C +2023-10-13 14:47:00,41.42,41.45,41.4,41.41,51117.0,C +2023-10-13 14:46:00,41.46,41.46,41.41,41.429,81396.0,C +2023-10-13 14:45:00,41.485,41.495,41.46,41.46,46306.0,C +2023-10-13 14:44:00,41.524,41.53,41.48,41.484,32069.0,C +2023-10-13 14:43:00,41.51,41.53,41.5,41.525,44268.0,C +2023-10-13 14:42:00,41.51,41.55,41.51,41.52,58634.0,C +2023-10-13 14:41:00,41.505,41.53,41.48,41.515,45693.0,C +2023-10-13 14:40:00,41.53,41.545,41.504,41.505,50878.0,C +2023-10-13 14:39:00,41.53,41.54,41.53,41.53,29943.0,C +2023-10-13 14:38:00,41.54,41.55,41.52,41.53,40001.0,C +2023-10-13 14:37:00,41.495,41.535,41.47,41.535,78507.0,C +2023-10-13 14:36:00,41.535,41.535,41.495,41.5,117289.0,C +2023-10-13 14:35:00,41.635,41.635,41.535,41.54,67246.0,C +2023-10-13 14:34:00,41.62,41.64,41.615,41.63,31976.0,C +2023-10-13 14:33:00,41.595,41.66,41.58,41.62,109737.0,C +2023-10-13 14:32:00,41.575,41.6,41.545,41.59,127876.0,C +2023-10-13 14:31:00,41.63,41.63,41.565,41.575,103639.0,C +2023-10-13 14:30:00,41.615,41.64,41.59,41.635,121512.0,C +2023-10-13 14:29:00,41.608,41.62,41.58,41.62,87965.0,C +2023-10-13 14:28:00,41.61,41.63,41.602,41.602,70374.0,C +2023-10-13 14:27:00,41.64,41.66,41.611,41.615,46390.0,C +2023-10-13 14:26:00,41.735,41.735,41.61,41.63,121681.0,C +2023-10-13 14:25:00,41.8,41.805,41.72,41.74,63243.0,C +2023-10-13 14:24:00,41.875,41.875,41.8,41.8,24837.0,C +2023-10-13 14:23:00,41.875,41.89,41.87,41.875,17923.0,C +2023-10-13 14:22:00,41.865,41.88,41.86,41.875,13388.0,C +2023-10-13 14:21:00,41.815,41.87,41.815,41.865,29369.0,C +2023-10-13 14:20:00,41.83,41.85,41.81,41.81,41930.0,C +2023-10-13 14:19:00,41.875,41.88,41.83,41.83,27057.0,C +2023-10-13 14:18:00,41.85,41.88,41.85,41.88,25824.0,C +2023-10-13 14:17:00,41.8,41.855,41.8,41.855,22032.0,C +2023-10-13 14:16:00,41.82,41.84,41.8,41.8,28282.0,C +2023-10-13 14:15:00,41.82,41.855,41.815,41.825,54040.0,C +2023-10-13 14:14:00,41.83,41.84,41.81,41.825,30927.0,C +2023-10-13 14:13:00,41.84,41.845,41.83,41.835,14499.0,C +2023-10-13 14:12:00,41.795,41.84,41.795,41.84,61694.0,C +2023-10-13 14:11:00,41.81,41.82,41.795,41.805,19223.0,C +2023-10-13 14:10:00,41.83,41.83,41.795,41.819,39167.0,C +2023-10-13 14:09:00,41.805,41.83,41.8,41.83,24556.0,C +2023-10-13 14:08:00,41.79,41.83,41.79,41.805,30514.0,C +2023-10-13 14:07:00,41.765,41.81,41.765,41.79,35061.0,C +2023-10-13 14:06:00,41.82,41.83,41.76,41.765,30686.0,C +2023-10-13 14:05:00,41.705,41.815,41.705,41.81,50132.0,C +2023-10-13 14:04:00,41.69,41.72,41.68,41.705,46220.0,C +2023-10-13 14:03:00,41.77,41.77,41.69,41.695,46101.0,C +2023-10-13 14:02:00,41.775,41.79,41.76,41.77,41888.0,C +2023-10-13 14:01:00,41.78,41.785,41.76,41.775,23931.0,C +2023-10-13 14:00:00,41.81,41.82,41.752,41.79,64106.0,C +2023-10-13 13:59:00,41.82,41.83,41.8,41.815,27041.0,C +2023-10-13 13:58:00,41.81,41.85,41.8,41.82,25502.0,C +2023-10-13 13:57:00,41.86,41.86,41.8,41.805,27052.0,C +2023-10-13 13:56:00,41.874,41.88,41.85,41.87,26797.0,C +2023-10-13 13:55:00,41.84,41.878,41.835,41.878,27577.0,C +2023-10-13 13:54:00,41.855,41.86,41.82,41.845,34894.0,C +2023-10-13 13:53:00,41.86,41.87,41.835,41.855,27616.0,C +2023-10-13 13:52:00,41.837,41.86,41.83,41.86,21350.0,C +2023-10-13 13:51:00,41.83,41.84,41.805,41.84,28610.0,C +2023-10-13 13:50:00,41.84,41.85,41.81,41.83,26776.0,C +2023-10-13 13:49:00,41.832,41.845,41.82,41.835,25208.0,C +2023-10-13 13:48:00,41.87,41.895,41.83,41.83,30521.0,C +2023-10-13 13:47:00,41.855,41.89,41.85,41.875,19859.0,C +2023-10-13 13:46:00,41.88,41.88,41.84,41.855,26887.0,C +2023-10-13 13:45:00,41.875,41.9,41.86,41.885,33452.0,C +2023-10-13 13:44:00,41.905,41.905,41.84,41.875,34442.0,C +2023-10-13 13:43:00,41.895,41.95,41.895,41.9,100620.0,C +2023-10-13 13:42:00,41.835,41.905,41.83,41.89,68476.0,C +2023-10-13 13:41:00,41.8,41.845,41.8,41.84,37952.0,C +2023-10-13 13:40:00,41.72,41.8,41.72,41.79,93001.0,C +2023-10-13 13:39:00,41.74,41.74,41.71,41.72,43848.0,C +2023-10-13 13:38:00,41.74,41.75,41.72,41.745,32347.0,C +2023-10-13 13:37:00,41.721,41.745,41.69,41.745,56803.0,C +2023-10-13 13:36:00,41.81,41.82,41.72,41.72,55564.0,C +2023-10-13 13:35:00,41.81,41.83,41.8,41.81,27741.0,C +2023-10-13 13:34:00,41.83,41.84,41.8,41.81,56524.0,C +2023-10-13 13:33:00,41.775,41.82,41.76,41.82,90676.0,C +2023-10-13 13:32:00,41.77,41.775,41.74,41.77,26614.0,C +2023-10-13 13:31:00,41.735,41.774,41.72,41.765,42365.0,C +2023-10-13 13:30:00,41.74,41.755,41.72,41.73,25447.0,C +2023-10-13 13:29:00,41.76,41.777,41.74,41.75,34084.0,C +2023-10-13 13:28:00,41.77,41.78,41.74,41.765,48995.0,C +2023-10-13 13:27:00,41.776,41.81,41.77,41.78,67582.0,C +2023-10-13 13:26:00,41.85,41.87,41.78,41.78,59816.0,C +2023-10-13 13:25:00,41.81,41.855,41.81,41.85,30237.0,C +2023-10-13 13:24:00,41.85,41.85,41.815,41.815,28979.0,C +2023-10-13 13:23:00,41.88,41.885,41.83,41.85,31764.0,C +2023-10-13 13:22:00,41.825,41.88,41.81,41.88,69886.0,C +2023-10-13 13:21:00,41.915,41.916,41.825,41.825,70563.0,C +2023-10-13 13:20:00,41.935,41.94,41.9,41.9,30235.0,C +2023-10-13 13:19:00,41.96,41.965,41.93,41.93,27296.0,C +2023-10-13 13:18:00,41.95,42.0,41.94,41.97,46513.0,C +2023-10-13 13:17:00,41.93,41.955,41.925,41.948,47763.0,C +2023-10-13 13:16:00,41.89,41.93,41.87,41.925,72634.0,C +2023-10-13 13:15:00,41.835,41.895,41.83,41.895,57177.0,C +2023-10-13 13:14:00,41.86,41.89,41.84,41.84,43086.0,C +2023-10-13 13:13:00,41.92,41.92,41.845,41.855,72846.0,C +2023-10-13 13:12:00,41.96,41.96,41.91,41.91,36930.0,C +2023-10-13 13:11:00,41.95,41.951,41.91,41.951,48089.0,C +2023-10-13 13:10:00,41.98,42.0,41.935,41.95,48416.0,C +2023-10-13 13:09:00,41.975,41.985,41.97,41.985,24045.0,C +2023-10-13 13:08:00,42.035,42.035,41.965,41.972,50301.0,C +2023-10-13 13:07:00,41.985,42.035,41.985,42.03,40429.0,C +2023-10-13 13:06:00,42.07,42.075,41.98,41.98,70464.0,C +2023-10-13 13:05:00,42.1,42.1,42.065,42.08,25400.0,C +2023-10-13 13:04:00,42.11,42.11,42.09,42.09,33164.0,C +2023-10-13 13:03:00,42.15,42.165,42.1,42.11,47753.0,C +2023-10-13 13:02:00,42.215,42.215,42.14,42.15,65246.0,C +2023-10-13 13:01:00,42.19,42.225,42.19,42.215,49008.0,C +2023-10-13 13:00:00,42.153,42.21,42.153,42.19,75431.0,C +2023-10-13 12:59:00,42.125,42.155,42.12,42.15,21999.0,C +2023-10-13 12:58:00,42.125,42.145,42.12,42.125,21083.0,C +2023-10-13 12:57:00,42.14,42.16,42.1,42.12,65354.0,C +2023-10-13 12:56:00,42.125,42.14,42.1,42.14,32850.0,C +2023-10-13 12:55:00,42.12,42.13,42.1,42.123,44350.0,C +2023-10-13 12:54:00,42.115,42.135,42.081,42.125,50689.0,C +2023-10-13 12:53:00,42.11,42.13,42.1,42.115,78139.0,C +2023-10-13 12:52:00,42.005,42.12,41.999,42.11,120604.0,C +2023-10-13 12:51:00,41.97,42.01,41.93,42.0,200703.0,C +2023-10-13 12:50:00,42.08,42.09,41.97,41.97,135611.0,C +2023-10-13 12:49:00,42.145,42.145,42.07,42.07,67056.0,C +2023-10-13 12:48:00,42.17,42.19,42.14,42.14,34202.0,C +2023-10-13 12:47:00,42.16,42.2,42.16,42.17,47521.0,C +2023-10-13 12:46:00,42.185,42.19,42.14,42.16,118976.0,C +2023-10-13 12:45:00,42.245,42.255,42.18,42.195,75409.0,C +2023-10-13 12:44:00,42.28,42.28,42.25,42.25,32344.0,C +2023-10-13 12:43:00,42.255,42.29,42.24,42.28,66786.0,C +2023-10-13 12:42:00,42.3,42.3,42.25,42.255,82114.0,C +2023-10-13 12:41:00,42.255,42.31,42.25,42.305,51556.0,C +2023-10-13 12:40:00,42.317,42.32,42.25,42.25,70281.0,C +2023-10-13 12:39:00,42.325,42.34,42.31,42.32,44074.0,C +2023-10-13 12:38:00,42.34,42.346,42.3,42.325,60428.0,C +2023-10-13 12:37:00,42.405,42.415,42.34,42.345,87201.0,C +2023-10-13 12:36:00,42.435,42.44,42.39,42.4,37894.0,C +2023-10-13 12:35:00,42.436,42.45,42.42,42.435,25479.0,C +2023-10-13 12:34:00,42.44,42.455,42.423,42.435,30668.0,C +2023-10-13 12:33:00,42.417,42.455,42.415,42.44,35110.0,C +2023-10-13 12:32:00,42.455,42.475,42.41,42.415,40831.0,C +2023-10-13 12:31:00,42.425,42.47,42.425,42.46,40146.0,C +2023-10-13 12:30:00,42.46,42.47,42.42,42.43,28838.0,C +2023-10-13 12:29:00,42.465,42.48,42.45,42.455,19572.0,C +2023-10-13 12:28:00,42.505,42.505,42.463,42.465,18751.0,C +2023-10-13 12:27:00,42.505,42.505,42.48,42.5,27721.0,C +2023-10-13 12:26:00,42.44,42.52,42.435,42.505,49715.0,C +2023-10-13 12:25:00,42.535,42.54,42.41,42.435,77825.0,C +2023-10-13 12:24:00,42.56,42.569,42.53,42.53,37447.0,C +2023-10-13 12:23:00,42.58,42.589,42.56,42.565,31989.0,C +2023-10-13 12:22:00,42.625,42.64,42.57,42.585,43902.0,C +2023-10-13 12:21:00,42.615,42.63,42.605,42.625,29700.0,C +2023-10-13 12:20:00,42.581,42.615,42.581,42.615,41124.0,C +2023-10-13 12:19:00,42.604,42.61,42.55,42.585,41795.0,C +2023-10-13 12:18:00,42.6,42.625,42.6,42.61,22449.0,C +2023-10-13 12:17:00,42.55,42.605,42.55,42.605,52374.0,C +2023-10-13 12:16:00,42.515,42.56,42.51,42.555,37921.0,C +2023-10-13 12:15:00,42.505,42.549,42.5,42.515,52024.0,C +2023-10-13 12:14:00,42.565,42.57,42.505,42.505,71156.0,C +2023-10-13 12:13:00,42.61,42.61,42.56,42.565,99740.0,C +2023-10-13 12:12:00,42.64,42.643,42.6,42.61,61718.0,C +2023-10-13 12:11:00,42.64,42.66,42.625,42.645,38218.0,C +2023-10-13 12:10:00,42.65,42.66,42.62,42.645,33657.0,C +2023-10-13 12:09:00,42.63,42.67,42.615,42.645,121672.0,C +2023-10-13 12:08:00,42.59,42.635,42.58,42.635,48546.0,C +2023-10-13 12:07:00,42.59,42.625,42.58,42.58,24725.0,C +2023-10-13 12:06:00,42.615,42.62,42.58,42.591,32768.0,C +2023-10-13 12:05:00,42.625,42.625,42.59,42.615,35270.0,C +2023-10-13 12:04:00,42.64,42.64,42.59,42.62,27154.0,C +2023-10-13 12:03:00,42.62,42.66,42.61,42.645,38395.0,C +2023-10-13 12:02:00,42.595,42.66,42.59,42.615,59206.0,C +2023-10-13 12:01:00,42.7,42.7,42.53,42.6,95205.0,C +2023-10-13 12:00:00,42.695,42.71,42.67,42.69,52344.0,C +2023-10-13 11:59:00,42.66,42.71,42.655,42.7,61364.0,C +2023-10-13 11:58:00,42.7,42.71,42.63,42.65,56275.0,C +2023-10-13 11:57:00,42.72,42.725,42.685,42.7,91422.0,C +2023-10-13 11:56:00,42.705,42.76,42.7,42.715,59260.0,C +2023-10-13 11:55:00,42.795,42.805,42.7,42.71,60600.0,C +2023-10-13 11:54:00,42.81,42.81,42.76,42.8,68865.0,C +2023-10-13 11:53:00,42.845,42.845,42.815,42.815,35209.0,C +2023-10-13 11:52:00,42.82,42.855,42.81,42.843,59905.0,C +2023-10-13 11:51:00,42.91,42.92,42.83,42.83,98505.0,C +2023-10-13 11:50:00,42.92,42.93,42.89,42.92,77065.0,C +2023-10-13 11:49:00,42.95,42.96,42.91,42.915,86180.0,C +2023-10-13 11:48:00,42.975,42.98,42.945,42.945,28789.0,C +2023-10-13 11:47:00,42.945,42.978,42.935,42.97,105983.0,C +2023-10-13 11:46:00,43.0,43.015,42.94,42.94,63151.0,C +2023-10-13 11:45:00,42.99,43.015,42.97,43.01,47017.0,C +2023-10-13 11:44:00,43.0,43.03,42.99,42.99,51706.0,C +2023-10-13 11:43:00,42.99,43.0,42.98,43.0,34424.0,C +2023-10-13 11:42:00,43.005,43.01,42.945,43.0,49506.0,C +2023-10-13 11:41:00,43.0,43.02,42.98,43.01,48243.0,C +2023-10-13 11:40:00,43.03,43.035,42.97,42.995,65371.0,C +2023-10-13 11:39:00,43.04,43.06,43.01,43.02,87953.0,C +2023-10-13 11:38:00,42.975,43.08,42.975,43.045,97910.0,C +2023-10-13 11:37:00,42.995,43.0,42.94,42.975,30215.0,C +2023-10-13 11:36:00,43.015,43.015,42.966,43.0,51951.0,C +2023-10-13 11:35:00,42.95,43.04,42.95,43.01,189672.0,C +2023-10-13 11:34:00,42.96,42.96,42.91,42.95,90891.0,C +2023-10-13 11:33:00,42.9,42.96,42.89,42.96,108972.0,C +2023-10-13 11:32:00,42.885,42.92,42.88,42.905,82839.0,C +2023-10-13 11:31:00,42.84,42.89,42.832,42.88,85499.0,C +2023-10-13 11:30:00,42.865,42.87,42.83,42.835,49581.0,C +2023-10-13 11:29:00,42.82,42.87,42.82,42.865,63755.0,C +2023-10-13 11:28:00,42.795,42.84,42.795,42.825,53845.0,C +2023-10-13 11:27:00,42.86,42.865,42.77,42.794,136454.0,C +2023-10-13 11:26:00,42.86,42.89,42.85,42.865,57893.0,C +2023-10-13 11:25:00,42.825,42.87,42.82,42.86,38427.0,C +2023-10-13 11:24:00,42.841,42.865,42.822,42.83,37445.0,C +2023-10-13 11:23:00,42.852,42.855,42.805,42.84,61803.0,C +2023-10-13 11:22:00,42.89,42.9,42.82,42.86,70690.0,C +2023-10-13 11:21:00,42.75,42.89,42.75,42.89,58164.0,C +2023-10-13 11:20:00,42.766,42.78,42.72,42.749,35104.0,C +2023-10-13 11:19:00,42.735,42.805,42.725,42.76,104172.0,C +2023-10-13 11:18:00,42.66,42.74,42.66,42.735,45574.0,C +2023-10-13 11:17:00,42.7,42.7,42.652,42.67,20106.0,C +2023-10-13 11:16:00,42.655,42.71,42.65,42.7,75824.0,C +2023-10-13 11:15:00,42.69,42.69,42.64,42.652,47680.0,C +2023-10-13 11:14:00,42.675,42.7,42.61,42.695,122050.0,C +2023-10-13 11:13:00,42.61,42.68,42.61,42.675,86731.0,C +2023-10-13 11:12:00,42.56,42.63,42.56,42.61,45524.0,C +2023-10-13 11:11:00,42.59,42.59,42.53,42.56,64699.0,C +2023-10-13 11:10:00,42.58,42.65,42.57,42.59,71266.0,C +2023-10-13 11:09:00,42.465,42.59,42.44,42.58,101500.0,C +2023-10-13 11:08:00,42.57,42.57,42.44,42.47,102029.0,C +2023-10-13 11:07:00,42.61,42.62,42.54,42.565,58979.0,C +2023-10-13 11:06:00,42.608,42.66,42.6,42.615,70025.0,C +2023-10-13 11:05:00,42.705,42.705,42.6,42.6,63674.0,C +2023-10-13 11:04:00,42.66,42.725,42.65,42.705,71135.0,C +2023-10-13 11:03:00,42.718,42.72,42.66,42.666,68128.0,C +2023-10-13 11:02:00,42.68,42.72,42.675,42.715,40233.0,C +2023-10-13 11:01:00,42.663,42.695,42.61,42.675,55968.0,C +2023-10-13 11:00:00,42.73,42.73,42.62,42.662,77289.0,C +2023-10-13 10:59:00,42.675,42.73,42.67,42.73,68962.0,C +2023-10-13 10:58:00,42.64,42.685,42.63,42.675,52813.0,C +2023-10-13 10:57:00,42.6,42.69,42.6,42.645,139168.0,C +2023-10-13 10:56:00,42.553,42.61,42.553,42.605,95529.0,C +2023-10-13 10:55:00,42.55,42.6,42.55,42.55,56464.0,C +2023-10-13 10:54:00,42.56,42.605,42.545,42.545,52270.0,C +2023-10-13 10:53:00,42.552,42.586,42.52,42.561,94825.0,C +2023-10-13 10:52:00,42.52,42.56,42.52,42.555,48763.0,C +2023-10-13 10:51:00,42.575,42.58,42.51,42.51,57068.0,C +2023-10-13 10:50:00,42.575,42.6,42.569,42.572,54346.0,C +2023-10-13 10:49:00,42.515,42.61,42.51,42.562,57732.0,C +2023-10-13 10:48:00,42.485,42.527,42.47,42.52,42734.0,C +2023-10-13 10:47:00,42.44,42.53,42.41,42.49,121555.0,C +2023-10-13 10:46:00,42.445,42.45,42.43,42.44,17662.0,C +2023-10-13 10:45:00,42.435,42.45,42.413,42.445,55973.0,C +2023-10-13 10:44:00,42.485,42.49,42.43,42.435,60210.0,C +2023-10-13 10:43:00,42.43,42.5,42.43,42.488,70957.0,C +2023-10-13 10:42:00,42.44,42.445,42.39,42.44,80252.0,C +2023-10-13 10:41:00,42.45,42.45,42.41,42.44,46130.0,C +2023-10-13 10:40:00,42.46,42.46,42.38,42.44,102878.0,C +2023-10-13 10:39:00,42.525,42.525,42.455,42.46,71597.0,C +2023-10-13 10:38:00,42.61,42.617,42.495,42.52,69620.0,C +2023-10-13 10:37:00,42.605,42.62,42.57,42.615,81963.0,C +2023-10-13 10:36:00,42.555,42.617,42.54,42.61,161190.0,C +2023-10-13 10:35:00,42.485,42.57,42.44,42.552,121958.0,C +2023-10-13 10:34:00,42.39,42.49,42.39,42.485,75452.0,C +2023-10-13 10:33:00,42.365,42.44,42.35,42.39,104973.0,C +2023-10-13 10:32:00,42.43,42.43,42.35,42.365,67804.0,C +2023-10-13 10:31:00,42.275,42.43,42.275,42.425,73875.0,C +2023-10-13 10:30:00,42.22,42.28,42.21,42.275,71957.0,C +2023-10-13 10:29:00,42.255,42.255,42.213,42.232,58175.0,C +2023-10-13 10:28:00,42.33,42.375,42.24,42.25,64793.0,C +2023-10-13 10:27:00,42.35,42.37,42.31,42.32,72616.0,C +2023-10-13 10:26:00,42.365,42.375,42.333,42.345,38117.0,C +2023-10-13 10:25:00,42.32,42.42,42.31,42.37,88230.0,C +2023-10-13 10:24:00,42.355,42.37,42.28,42.315,172719.0,C +2023-10-13 10:23:00,42.455,42.485,42.35,42.355,80480.0,C +2023-10-13 10:22:00,42.483,42.485,42.425,42.46,43646.0,C +2023-10-13 10:21:00,42.52,42.54,42.47,42.48,91309.0,C +2023-10-13 10:20:00,42.465,42.55,42.465,42.515,139504.0,C +2023-10-13 10:19:00,42.5,42.5,42.442,42.465,75928.0,C +2023-10-13 10:18:00,42.395,42.5,42.395,42.49,89941.0,C +2023-10-13 10:17:00,42.445,42.445,42.39,42.4,87351.0,C +2023-10-13 10:16:00,42.5,42.51,42.41,42.45,155580.0,C +2023-10-13 10:15:00,42.462,42.525,42.46,42.5,67811.0,C +2023-10-13 10:14:00,42.49,42.505,42.4,42.47,88707.0,C +2023-10-13 10:13:00,42.465,42.56,42.46,42.48,74813.0,C +2023-10-13 10:12:00,42.525,42.53,42.46,42.46,72374.0,C +2023-10-13 10:11:00,42.495,42.53,42.45,42.521,66079.0,C +2023-10-13 10:10:00,42.5,42.54,42.47,42.495,96906.0,C +2023-10-13 10:09:00,42.49,42.505,42.38,42.492,199874.0,C +2023-10-13 10:08:00,42.625,42.68,42.495,42.495,240086.0,C +2023-10-13 10:07:00,42.685,42.71,42.61,42.625,96021.0,C +2023-10-13 10:06:00,42.79,42.805,42.68,42.69,115059.0,C +2023-10-13 10:05:00,42.79,42.81,42.75,42.785,54140.0,C +2023-10-13 10:04:00,42.74,42.82,42.72,42.781,133733.0,C +2023-10-13 10:03:00,42.73,42.77,42.71,42.74,73381.0,C +2023-10-13 10:02:00,42.845,42.91,42.72,42.74,135064.0,C +2023-10-13 10:01:00,42.9,42.94,42.843,42.854,48967.0,C +2023-10-13 10:00:00,42.94,42.945,42.79,42.895,148833.0,C +2023-10-13 09:59:00,43.025,43.04,42.92,42.95,95609.0,C +2023-10-13 09:58:00,42.981,43.05,42.93,43.025,270420.0,C +2023-10-13 09:57:00,42.98,43.0,42.93,42.985,128571.0,C +2023-10-13 09:56:00,43.07,43.07,42.94,42.98,133819.0,C +2023-10-13 09:55:00,43.201,43.201,43.03,43.07,110275.0,C +2023-10-13 09:54:00,43.29,43.3,43.12,43.205,151927.0,C +2023-10-13 09:53:00,43.2,43.32,43.185,43.3,170121.0,C +2023-10-13 09:52:00,43.08,43.21,43.08,43.209,145235.0,C +2023-10-13 09:51:00,43.07,43.13,43.07,43.08,96446.0,C +2023-10-13 09:50:00,43.105,43.17,43.045,43.07,177790.0,C +2023-10-13 09:49:00,43.106,43.13,43.055,43.105,112663.0,C +2023-10-13 09:48:00,42.965,43.11,42.94,43.105,133099.0,C +2023-10-13 09:47:00,42.905,42.97,42.8,42.966,112150.0,C +2023-10-13 09:46:00,42.865,42.94,42.77,42.905,105795.0,C +2023-10-13 09:45:00,42.98,43.0,42.85,42.86,191850.0,C +2023-10-13 09:44:00,42.845,42.993,42.8,42.985,166624.0,C +2023-10-13 09:43:00,43.01,43.03,42.83,42.841,129622.0,C +2023-10-13 09:42:00,43.074,43.09,42.955,43.015,142426.0,C +2023-10-13 09:41:00,43.14,43.18,43.0,43.08,167155.0,C +2023-10-13 09:40:00,42.92,43.21,42.92,43.14,308190.0,C +2023-10-13 09:39:00,43.02,43.098,42.9,42.92,191505.0,C +2023-10-13 09:38:00,42.92,43.04,42.87,43.025,252734.0,C +2023-10-13 09:37:00,42.77,42.95,42.72,42.905,148564.0,C +2023-10-13 09:36:00,42.635,42.9,42.505,42.76,543206.0,C +2023-10-13 09:35:00,42.8,42.827,42.56,42.63,250546.0,C +2023-10-13 09:34:00,42.54,42.826,42.451,42.8,258223.0,C +2023-10-13 09:33:00,42.755,42.87,42.46,42.522,205659.0,C +2023-10-13 09:32:00,42.66,42.77,42.55,42.755,267173.0,C +2023-10-13 09:31:00,42.741,42.83,42.61,42.66,273319.0,C +2023-10-13 09:30:00,42.96,43.01,42.64,42.725,692008.0,C +2023-10-13 09:29:00,42.83,42.96,42.62,42.91,9060.0,C +2023-10-13 09:28:00,42.77,42.9,42.6,42.9,4624.0,C +2023-10-13 09:27:00,42.77,42.78,42.71,42.71,760.0,C +2023-10-13 09:26:00,42.74,42.78,42.71,42.77,4970.0,C +2023-10-13 09:25:00,42.75,42.76,42.66,42.74,484.0,C +2023-10-13 09:24:00,42.7,42.75,42.7,42.75,1128.0,C +2023-10-13 09:23:00,42.68,42.75,42.6,42.75,1482.0,C +2023-10-13 09:22:00,42.61,42.66,42.61,42.66,1035.0,C +2023-10-13 09:21:00,42.63,42.66,42.5,42.65,13806.0,C +2023-10-13 09:20:00,42.6,42.66,42.51,42.63,4670.0,C +2023-10-13 09:19:00,42.65,42.66,42.5,42.5,8438.0,C +2023-10-13 09:18:00,42.58,42.6,42.58,42.6,1094.0,C +2023-10-13 09:17:00,42.65,42.65,42.5,42.55,167.0,C +2023-10-13 09:16:00,42.46,42.65,42.46,42.59,11567.0,C +2023-10-13 09:15:00,42.4,42.49,42.37,42.488,3671.0,C +2023-10-13 09:14:00,42.6,42.65,42.34,42.34,33370.0,C +2023-10-13 09:13:00,42.77,42.8,42.6,42.6,26038.0,C +2023-10-13 09:12:00,42.78,42.8,42.77,42.77,21608.0,C +2023-10-13 09:11:00,42.78,42.84,42.74,42.79,6602.0,C +2023-10-13 09:10:00,42.71,42.79,42.71,42.78,1062.0,C +2023-10-13 09:09:00,42.79,42.79,42.69,42.69,4530.0,C +2023-10-13 09:08:00,42.79,42.8,42.7,42.79,8836.0,C +2023-10-13 09:07:00,42.77,42.8,42.77,42.8,225.0,C +2023-10-13 09:06:00,42.8,42.8,42.75,42.8,892.0,C +2023-10-13 09:05:00,42.73,42.85,42.73,42.8,3843.0,C +2023-10-13 09:04:00,42.75,42.84,42.73,42.73,1201.0,C +2023-10-13 09:03:00,42.83,42.83,42.72,42.75,3857.0,C +2023-10-13 09:02:00,42.7,42.82,42.7,42.82,5773.0,C +2023-10-13 09:01:00,42.68,42.7,42.66,42.7,739.0,C +2023-10-13 09:00:00,42.7,42.7,42.7,42.7,885.0,C +2023-10-13 08:59:00,42.72,42.74,42.66,42.66,4554.0,C +2023-10-13 08:58:00,42.69,42.74,42.61,42.71,810.0,C +2023-10-13 08:57:00,42.71,42.71,42.61,42.65,456.0,C +2023-10-13 08:56:00,42.75,42.84,42.65,42.67,22359.0,C +2023-10-13 08:55:00,42.69,42.83,42.66,42.83,13246.0,C +2023-10-13 08:54:00,42.71,42.75,42.66,42.75,1043.0,C +2023-10-13 08:53:00,42.66,42.74,42.66,42.74,2150.0,C +2023-10-13 08:52:00,42.74,42.74,42.66,42.7,601.0,C +2023-10-13 08:51:00,42.65,42.73,42.64,42.66,944.0,C +2023-10-13 08:50:00,42.7,42.72,42.59,42.71,6516.0,C +2023-10-13 08:49:00,42.72,42.72,42.69,42.72,8971.0,C +2023-10-13 08:48:00,42.7,42.74,42.68,42.69,3344.0,C +2023-10-13 08:47:00,42.65,42.69,42.64,42.68,1588.0,C +2023-10-13 08:46:00,42.59,42.65,42.55,42.65,996.0,C +2023-10-13 08:45:00,42.56,42.6,42.55,42.6,2001.0,C +2023-10-13 08:44:00,42.56,42.6,42.55,42.55,5353.0,C +2023-10-13 08:43:00,42.55,42.6,42.55,42.58,2577.0,C +2023-10-13 08:42:00,42.61,42.65,42.4,42.57,3623.0,C +2023-10-13 08:41:00,42.55,42.65,42.55,42.65,2256.0,C +2023-10-13 08:40:00,42.57,42.65,42.55,42.62,616.0,C +2023-10-13 08:39:00,42.65,42.68,42.57,42.57,8005.0,C +2023-10-13 08:38:00,42.62,42.74,42.62,42.7,2003.0,C +2023-10-13 08:37:00,42.57,42.74,42.57,42.74,1755.0,C +2023-10-13 08:36:00,42.6,42.67,42.51,42.57,512.0,C +2023-10-13 08:35:00,42.67,42.74,42.54,42.73,804.0,C +2023-10-13 08:34:00,42.64,42.74,42.5,42.5,12505.0,C +2023-10-13 08:33:00,42.69,42.8,42.55,42.6,175.0,C +2023-10-13 08:32:00,42.75,42.84,42.56,42.56,18657.0,C +2023-10-13 08:31:00,42.76,42.8,42.71,42.75,944.0,C +2023-10-13 08:30:00,42.7,42.84,42.65,42.84,5602.0,C +2023-10-13 08:29:00,42.81,42.85,42.5,42.75,19693.0,C +2023-10-13 08:28:00,42.79,42.86,42.77,42.83,8896.0,C +2023-10-13 08:27:00,42.71,42.79,42.7,42.79,5846.0,C +2023-10-13 08:26:00,42.69,42.73,42.65,42.66,1851.0,C +2023-10-13 08:25:00,42.7,42.73,42.6,42.73,15085.0,C +2023-10-13 08:24:00,42.63,42.7,42.59,42.69,2735.0,C +2023-10-13 08:23:00,42.51,42.65,42.5,42.63,1057.0,C +2023-10-13 08:22:00,42.79,42.79,42.56,42.56,22236.0,C +2023-10-13 08:21:00,42.7,42.789,42.67,42.73,10178.0,C +2023-10-13 08:20:00,42.74,42.79,42.66,42.7,9406.0,C +2023-10-13 08:19:00,42.73,42.85,42.7,42.75,5833.0,C +2023-10-13 08:18:00,42.65,42.78,42.65,42.75,3498.0,C +2023-10-13 08:17:00,42.72,42.75,42.65,42.75,3260.0,C +2023-10-13 08:16:00,42.6,42.76,42.58,42.76,8147.0,C +2023-10-13 08:15:00,42.48,42.71,42.48,42.6,13881.0,C +2023-10-13 08:14:00,42.4,42.48,42.4,42.48,19488.0,C +2023-10-13 08:13:00,42.35,42.45,42.35,42.43,9227.0,C +2023-10-13 08:12:00,42.305,42.37,42.3,42.36,2138.0,C +2023-10-13 08:11:00,42.3,42.37,42.3,42.37,6392.0,C +2023-10-13 08:10:00,42.25,42.37,42.25,42.26,4808.0,C +2023-10-13 08:09:00,42.2,42.3,42.16,42.27,4017.0,C +2023-10-13 08:08:00,42.24,42.25,42.13,42.2,5641.0,C +2023-10-13 08:07:00,42.3,42.3,42.22,42.25,2767.0,C +2023-10-13 08:06:00,42.32,42.4,42.25,42.3,9495.0,C +2023-10-13 08:05:00,42.44,42.45,42.288,42.32,5779.0,C +2023-10-13 08:04:00,42.14,42.5,42.01,42.37,13731.0,C +2023-10-13 08:03:00,42.14,42.2,41.81,42.2,13347.0,C +2023-10-13 08:02:00,42.3,42.3,40.85,42.0,5020.0,C +2023-10-13 08:01:00,41.53,42.46,41.1,42.2,2081.0,C +2023-10-13 08:00:00,41.9,42.49,41.53,41.53,37447.0,C +2023-10-13 07:59:00,41.97,42.21,41.97,42.11,1185.0,C +2023-10-13 07:58:00,42.0,42.0,42.0,42.0,29.0,C +2023-10-13 07:56:00,41.95,42.0,41.94,41.94,240.0,C +2023-10-13 07:55:00,41.92,41.92,41.92,41.92,5.0,C +2023-10-13 07:53:00,41.92,41.92,41.92,41.92,10.0,C +2023-10-13 07:52:00,41.89,41.89,41.88,41.88,1005.0,C +2023-10-13 07:51:00,41.95,41.95,41.9,41.95,533.0,C +2023-10-13 07:48:00,41.91,41.95,41.91,41.95,300.0,C +2023-10-13 07:47:00,41.98,41.98,41.9,41.9,706.0,C +2023-10-13 07:44:00,41.98,41.98,41.98,41.98,11.0,C +2023-10-13 07:43:00,42.0,42.0,42.0,42.0,121.0,C +2023-10-13 07:42:00,42.0,42.0,41.98,41.98,52.0,C +2023-10-13 07:41:00,41.95,41.95,41.95,41.95,1.0,C +2023-10-13 07:40:00,41.9,41.9,41.9,41.9,2.0,C +2023-10-13 07:39:00,41.95,42.0,41.9,42.0,781.0,C +2023-10-13 07:38:00,41.93,41.98,41.93,41.98,100.0,C +2023-10-13 07:36:00,41.85,41.87,41.85,41.87,1006.0,C +2023-10-13 07:33:00,41.9,41.9,41.87,41.87,4687.0,C +2023-10-13 07:31:00,42.0,42.0,42.0,42.0,150.0,C +2023-10-13 07:30:00,41.94,42.1,41.94,41.97,122.0,C +2023-10-13 07:28:00,42.0,42.0,41.94,41.94,386.0,C +2023-10-13 07:26:00,42.0,42.0,41.95,41.95,119.0,C +2023-10-13 07:25:00,42.01,42.01,42.0,42.0,328.0,C +2023-10-13 07:24:00,42.01,42.01,42.01,42.01,3.0,C +2023-10-13 07:23:00,42.01,42.01,42.01,42.01,48.0,C +2023-10-13 07:22:00,42.01,42.01,42.01,42.01,2.0,C +2023-10-13 07:21:00,41.91,41.91,41.9,41.9,75.0,C +2023-10-13 07:20:00,41.98,42.05,41.91,41.91,2410.0,C +2023-10-13 07:19:00,41.9,41.96,41.9,41.96,1325.0,C +2023-10-13 07:18:00,41.91,41.98,41.9,41.98,456.0,C +2023-10-13 07:17:00,41.95,41.96,41.95,41.96,1335.0,C +2023-10-13 07:15:00,41.9,41.9,41.9,41.9,620.0,C +2023-10-13 07:14:00,41.95,41.98,41.95,41.98,125.0,C +2023-10-13 07:13:00,41.9,41.98,41.9,41.98,575.0,C +2023-10-13 07:12:00,41.85,41.95,41.85,41.94,280.0,C +2023-10-13 07:11:00,41.85,41.85,41.8,41.85,216.0,C +2023-10-13 07:10:00,41.8,41.8,41.8,41.8,10.0,C +2023-10-13 07:08:00,41.89,41.89,41.83,41.83,1684.0,C +2023-10-13 07:07:00,41.85,41.9,41.85,41.9,48.0,C +2023-10-13 07:06:00,41.85,41.85,41.85,41.85,9.0,C +2023-10-13 07:05:00,41.9,41.93,41.9,41.93,2210.0,C +2023-10-13 07:04:00,41.9,41.95,41.9,41.9,335.0,C +2023-10-13 07:03:00,41.85,41.9,41.83,41.84,209.0,C +2023-10-13 07:02:00,41.8,41.95,41.78,41.95,350.0,C +2023-10-13 07:01:00,41.91,41.91,41.9,41.9,620.0,C +2023-10-13 07:00:00,41.9,42.0,41.9,42.0,55.0,C +2023-10-13 06:59:00,41.98,42.01,41.98,42.01,105.0,C +2023-10-13 06:53:00,41.7,41.7,41.69,41.69,100.0,C +2023-10-13 06:48:00,42.02,42.1,42.0,42.1,131.0,C +2023-10-13 06:47:00,41.77,41.9,41.69,41.9,1177.0,C +2023-10-13 06:46:00,41.76,41.76,41.7,41.7,125.0,C +2023-10-13 06:41:00,41.76,41.76,41.76,41.76,3.0,C +2023-10-13 06:38:00,41.65,41.65,41.65,41.65,1000.0,C +2023-10-13 06:37:00,41.65,41.65,41.65,41.65,37.0,C +2023-10-13 06:36:00,41.7,41.7,41.7,41.7,100.0,C +2023-10-13 06:35:00,41.77,41.77,41.77,41.77,10.0,C +2023-10-13 06:28:00,41.72,41.72,41.72,41.72,3.0,C +2023-10-13 06:05:00,41.72,41.72,41.72,41.72,500.0,C +2023-10-13 06:02:00,41.68,41.68,41.68,41.68,25.0,C +2023-10-13 05:59:00,41.62,41.62,41.62,41.62,300.0,C +2023-10-13 05:57:00,41.62,41.62,41.61,41.61,1989.0,C +2023-10-13 05:54:00,41.67,41.68,41.67,41.68,105.0,C +2023-10-13 05:44:00,41.62,41.62,41.62,41.62,500.0,C +2023-10-13 05:34:00,41.73,41.73,41.73,41.73,1.0,C +2023-10-13 05:19:00,41.62,41.62,41.62,41.62,1.0,C +2023-10-13 05:11:00,41.62,41.62,41.62,41.62,3.0,C +2023-10-13 05:09:00,41.62,41.62,41.62,41.62,20.0,C +2023-10-13 04:42:00,41.62,41.62,41.62,41.62,36.0,C +2023-10-13 04:32:00,41.66,41.66,41.65,41.65,165.0,C +2023-10-13 04:31:00,41.65,41.65,41.65,41.65,86.0,C +2023-10-13 04:13:00,41.66,41.66,41.66,41.66,49.0,C +2023-10-13 04:07:00,41.77,41.77,41.77,41.77,50.0,C +2023-10-13 04:01:00,41.78,41.78,41.66,41.66,2.0,C +2023-10-12 19:59:00,41.75,41.75,41.62,41.62,1138.0,C +2023-10-12 19:58:00,41.8,41.8,41.72,41.8,233.0,C +2023-10-12 19:57:00,41.72,41.8,41.72,41.8,486.0,C +2023-10-12 19:55:00,41.8,41.8,41.72,41.72,1965.0,C +2023-10-12 19:54:00,41.75,41.75,41.75,41.75,105.0,C +2023-10-12 19:53:00,41.7,41.79,41.7,41.79,75.0,C +2023-10-12 19:52:00,41.7,41.7,41.7,41.7,67.0,C +2023-10-12 19:50:00,41.7,41.7,41.7,41.7,500.0,C +2023-10-12 19:48:00,41.7,41.7,41.7,41.7,942.0,C +2023-10-12 19:46:00,41.69,41.7,41.69,41.69,232.0,C +2023-10-12 19:45:00,41.7,41.8,41.65,41.8,1268.0,C +2023-10-12 19:44:00,41.66,41.75,41.66,41.75,21.0,C +2023-10-12 19:43:00,41.78,41.8,41.78,41.8,160.0,C +2023-10-12 19:42:00,41.65,41.65,41.65,41.65,101.0,C +2023-10-12 19:41:00,41.78,41.78,41.78,41.78,25.0,C +2023-10-12 19:40:00,41.65,41.8,41.65,41.8,271.0,C +2023-10-12 19:39:00,41.8,41.8,41.65,41.7,860.0,C +2023-10-12 19:37:00,41.8,41.8,41.75,41.8,558.0,C +2023-10-12 19:36:00,41.77,41.8,41.77,41.8,520.0,C +2023-10-12 19:34:00,41.78,41.78,41.78,41.78,300.0,C +2023-10-12 19:33:00,41.78,41.78,41.78,41.78,200.0,C +2023-10-12 19:32:00,41.7,41.9,41.7,41.9,503.0,C +2023-10-12 19:30:00,41.56,41.56,41.56,41.56,1.0,C +2023-10-12 19:29:00,41.83,41.83,41.83,41.83,123.0,C +2023-10-12 19:28:00,41.72,41.9,41.6,41.9,1150.0,C +2023-10-12 19:27:00,41.89,41.89,41.89,41.89,70.0,C +2023-10-12 19:26:00,41.8,41.8,41.8,41.8,500.0,C +2023-10-12 19:24:00,41.8,41.8,41.8,41.8,500.0,C +2023-10-12 19:23:00,41.8,41.8,41.8,41.8,500.0,C +2023-10-12 19:22:00,41.89,41.9,41.89,41.9,98.0,C +2023-10-12 19:19:00,41.9,41.9,41.9,41.9,1300.0,C +2023-10-12 19:18:00,41.93,41.93,41.93,41.93,20.0,C +2023-10-12 19:16:00,41.8,41.93,41.8,41.93,729.0,C +2023-10-12 19:15:00,41.93,41.93,41.93,41.93,15.0,C +2023-10-12 19:12:00,41.95,41.95,41.93,41.93,4045.0,C +2023-10-12 19:11:00,41.9,41.93,41.9,41.93,816.0,C +2023-10-12 19:10:00,41.9,41.9,41.9,41.9,85.0,C +2023-10-12 19:08:00,41.91,41.91,41.91,41.91,614.0,C +2023-10-12 19:07:00,41.93,41.93,41.93,41.93,2.0,C +2023-10-12 19:05:00,41.9,41.9,41.9,41.9,1.0,C +2023-10-12 19:04:00,41.94,41.95,41.94,41.95,3145.0,C +2023-10-12 19:03:00,41.9,41.94,41.9,41.94,9548.0,C +2023-10-12 19:02:00,41.85,41.9,41.85,41.9,452.0,C +2023-10-12 19:00:00,41.53,41.8,41.53,41.8,3064923.0,C +2023-10-12 18:56:00,41.8,41.8,41.8,41.8,400.0,C +2023-10-12 18:55:00,41.79,41.79,41.72,41.72,1010.0,C +2023-10-12 18:51:00,41.75,41.9,41.75,41.9,210.0,C +2023-10-12 18:50:00,41.78,41.78,41.78,41.78,1.0,C +2023-10-12 18:49:00,41.83,41.9,41.8,41.9,1019.0,C +2023-10-12 18:48:00,41.9,41.9,41.8,41.8,116.0,C +2023-10-12 18:47:00,41.86,41.86,41.86,41.86,400.0,C +2023-10-12 18:45:00,41.85,41.85,41.85,41.85,400.0,C +2023-10-12 18:44:00,41.85,41.9,41.85,41.9,42.0,C +2023-10-12 18:41:00,41.85,41.85,41.85,41.85,2816.0,C +2023-10-12 18:40:00,41.95,41.95,41.85,41.85,1199.0,C +2023-10-12 18:39:00,41.95,41.95,41.95,41.95,50.0,C +2023-10-12 18:38:00,41.82,41.85,41.75,41.85,13771.0,C +2023-10-12 18:37:00,41.95,41.95,41.82,41.82,400.0,C +2023-10-12 18:36:00,41.85,41.85,41.85,41.85,3.0,C +2023-10-12 18:34:00,41.97,41.97,41.97,41.97,3.0,C +2023-10-12 18:32:00,41.82,41.82,41.82,41.82,3.0,C +2023-10-12 18:31:00,41.87,41.87,41.87,41.87,4.0,C +2023-10-12 18:30:00,41.53,41.8,41.53,41.8,3064739.0,C +2023-10-12 18:26:00,42.0,42.0,41.98,41.98,850.0,C +2023-10-12 18:25:00,41.99,41.99,41.99,41.99,750.0,C +2023-10-12 18:24:00,41.72,42.0,41.72,42.0,14672.0,C +2023-10-12 18:23:00,41.73,41.73,41.73,41.73,3.0,C +2023-10-12 18:18:00,41.7,41.73,41.7,41.73,318.0,C +2023-10-12 18:17:00,41.71,41.71,41.7,41.7,1550.0,C +2023-10-12 18:16:00,41.7,41.72,41.7,41.72,1100.0,C +2023-10-12 18:15:00,41.71,41.71,41.71,41.71,1000.0,C +2023-10-12 18:14:00,41.65,41.69,41.65,41.69,425.0,C +2023-10-12 18:12:00,41.65,41.69,41.65,41.69,3019.0,C +2023-10-12 18:10:00,41.65,41.65,41.6,41.65,821.0,C +2023-10-12 18:09:00,41.69,41.69,41.53,41.53,8794.0,C +2023-10-12 18:07:00,41.69,41.69,41.68,41.69,173.0,C +2023-10-12 18:06:00,41.69,41.69,41.688,41.688,209.0,C +2023-10-12 18:05:00,41.68,41.68,41.68,41.68,100.0,C +2023-10-12 18:04:00,41.68,41.68,41.68,41.68,10.0,C +2023-10-12 18:02:00,41.65,41.65,41.61,41.61,174.0,C +2023-10-12 18:01:00,41.69,41.69,41.65,41.66,345.0,C +2023-10-12 18:00:00,41.69,41.69,41.63,41.65,115.0,C +2023-10-12 17:59:00,41.69,41.69,41.65,41.65,11.0,C +2023-10-12 17:58:00,41.65,41.65,41.65,41.65,100.0,C +2023-10-12 17:57:00,41.689,41.69,41.65,41.69,980.0,C +2023-10-12 17:56:00,41.61,41.61,41.61,41.61,1.0,C +2023-10-12 17:54:00,41.6,41.6,41.6,41.6,5.0,C +2023-10-12 17:52:00,41.62,41.62,41.6,41.6,400.0,C +2023-10-12 17:51:00,41.7,41.7,41.7,41.7,100.0,C +2023-10-12 17:50:00,41.7,41.7,41.6,41.699,2033.0,C +2023-10-12 17:49:00,41.69,41.69,41.65,41.66,1315.0,C +2023-10-12 17:48:00,41.73,41.73,41.7,41.7,181.0,C +2023-10-12 17:47:00,41.7,41.73,41.7,41.73,1600.0,C +2023-10-12 17:46:00,41.73,41.73,41.7,41.7,75.0,C +2023-10-12 17:45:00,41.72,41.73,41.72,41.73,250.0,C +2023-10-12 17:44:00,41.52,41.73,41.51,41.73,7796.0,C +2023-10-12 17:43:00,41.49,41.51,41.49,41.51,3291.0,C +2023-10-12 17:42:00,41.49,41.49,41.49,41.49,3277.0,C +2023-10-12 17:41:00,41.49,41.49,41.42,41.49,1376.0,C +2023-10-12 17:40:00,41.49,41.49,41.49,41.49,1.0,C +2023-10-12 17:36:00,41.49,41.49,41.49,41.49,1015.0,C +2023-10-12 17:35:00,41.49,41.49,41.49,41.49,45.0,C +2023-10-12 17:34:00,41.49,41.49,41.49,41.49,200.0,C +2023-10-12 17:33:00,41.47,41.49,41.47,41.49,3000.0,C +2023-10-12 17:32:00,41.47,41.47,41.47,41.47,30.0,C +2023-10-12 17:25:00,41.47,41.47,41.47,41.47,25.0,C +2023-10-12 17:21:00,41.43,41.48,41.43,41.48,420.0,C +2023-10-12 17:17:00,41.48,41.48,41.43,41.43,431.0,C +2023-10-12 17:16:00,41.47,41.48,41.47,41.48,1900.0,C +2023-10-12 17:15:00,41.43,41.43,41.43,41.43,12.0,C +2023-10-12 17:14:00,41.46,41.46,41.46,41.46,120.0,C +2023-10-12 17:10:00,41.49,41.49,41.49,41.49,2.0,C +2023-10-12 17:09:00,41.45,41.45,41.45,41.45,55.0,C +2023-10-12 17:08:00,41.45,41.45,41.45,41.45,120.0,C +2023-10-12 17:05:00,41.49,41.49,41.49,41.49,1.0,C +2023-10-12 17:04:00,41.49,41.49,41.49,41.49,30.0,C +2023-10-12 17:03:00,41.45,41.45,41.45,41.45,325.0,C +2023-10-12 16:59:00,41.5,41.5,41.47,41.47,600.0,C +2023-10-12 16:58:00,41.5,41.5,41.5,41.5,1050.0,C +2023-10-12 16:57:00,41.5,41.5,41.5,41.5,1717.0,C +2023-10-12 16:56:00,41.53,41.53,41.53,41.53,700.0,C +2023-10-12 16:55:00,41.54,41.54,41.54,41.54,41.0,C +2023-10-12 16:52:00,41.54,41.56,41.54,41.56,2.0,C +2023-10-12 16:50:00,41.55,41.55,41.55,41.55,25.0,C +2023-10-12 16:49:00,41.55,41.55,41.55,41.55,8.0,C +2023-10-12 16:46:00,41.54,41.54,41.54,41.54,8.0,C +2023-10-12 16:44:00,41.55,41.55,41.55,41.55,20.0,C +2023-10-12 16:43:00,41.55,41.55,41.55,41.55,100.0,C +2023-10-12 16:42:00,41.55,41.55,41.55,41.55,400.0,C +2023-10-12 16:41:00,41.54,41.55,41.54,41.55,700.0,C +2023-10-12 16:40:00,41.56,41.56,41.56,41.56,94.0,C +2023-10-12 16:38:00,41.54,41.56,41.54,41.56,350.0,C +2023-10-12 16:36:00,41.56,41.56,41.56,41.56,60.0,C +2023-10-12 16:33:00,41.56,41.56,41.56,41.56,45.0,C +2023-10-12 16:32:00,41.54,41.54,41.54,41.54,2099.0,C +2023-10-12 16:31:00,41.56,41.56,41.55,41.55,2.0,C +2023-10-12 16:29:00,41.56,41.56,41.54,41.54,101.0,C +2023-10-12 16:27:00,41.56,41.56,41.56,41.56,2000.0,C +2023-10-12 16:26:00,41.54,41.54,41.54,41.54,100.0,C +2023-10-12 16:21:00,41.53,41.53,41.53,41.53,2200.0,C +2023-10-12 16:20:00,41.53,41.53,41.53,41.53,12054.0,C +2023-10-12 16:16:00,41.56,41.56,41.56,41.56,295.0,C +2023-10-12 16:15:00,41.53,41.53,41.53,41.53,2.0,C +2023-10-12 16:14:00,41.53,41.56,41.53,41.56,309.0,C +2023-10-12 16:12:00,41.53,41.53,41.53,41.53,1.0,C +2023-10-12 16:11:00,41.59,41.59,41.59,41.59,1.0,C +2023-10-12 16:10:00,41.53,41.6,41.53,41.53,3064729.0,C +2023-10-12 16:09:00,41.577,41.577,41.577,41.578,4.0,C +2023-10-12 16:08:00,41.53,41.53,41.53,41.53,15502.0,C +2023-10-12 16:07:00,41.53,41.53,41.53,41.53,4.0,C +2023-10-12 16:05:00,41.53,41.53,41.53,41.53,194.0,C +2023-10-12 16:04:00,41.59,41.59,41.59,41.59,1900.0,C +2023-10-12 16:03:00,41.59,41.6,41.53,41.53,147068.0,C +2023-10-12 16:02:00,41.6,41.663,41.53,41.6,117380.0,C +2023-10-12 16:01:00,41.53,41.599,41.53,41.53,6258451.0,C +2023-10-12 16:00:00,41.53,41.55,41.51,41.55,258.0,C +2023-10-12 15:59:00,41.49,41.55,41.48,41.51,553582.0,C +2023-10-12 15:58:00,41.51,41.515,41.48,41.485,262023.0,C +2023-10-12 15:57:00,41.505,41.53,41.49,41.51,301439.0,C +2023-10-12 15:56:00,41.465,41.51,41.46,41.51,135715.0,C +2023-10-12 15:55:00,41.52,41.52,41.45,41.465,275958.0,C +2023-10-12 15:54:00,41.515,41.53,41.5,41.52,116679.0,C +2023-10-12 15:53:00,41.545,41.55,41.51,41.515,102792.0,C +2023-10-12 15:52:00,41.575,41.575,41.54,41.545,86359.0,C +2023-10-12 15:51:00,41.555,41.6,41.552,41.57,135375.0,C +2023-10-12 15:50:00,41.54,41.56,41.54,41.55,299121.0,C +2023-10-12 15:49:00,41.579,41.579,41.53,41.55,65003.0,C +2023-10-12 15:48:00,41.54,41.579,41.53,41.579,83014.0,C +2023-10-12 15:47:00,41.517,41.54,41.515,41.535,37711.0,C +2023-10-12 15:46:00,41.52,41.53,41.51,41.515,59409.0,C +2023-10-12 15:45:00,41.49,41.52,41.485,41.515,57780.0,C +2023-10-12 15:44:00,41.525,41.525,41.485,41.495,54636.0,C +2023-10-12 15:43:00,41.51,41.54,41.505,41.525,51556.0,C +2023-10-12 15:42:00,41.52,41.525,41.5,41.502,63630.0,C +2023-10-12 15:41:00,41.5,41.525,41.495,41.525,64640.0,C +2023-10-12 15:40:00,41.535,41.54,41.485,41.5,53893.0,C +2023-10-12 15:39:00,41.53,41.55,41.53,41.535,188153.0,C +2023-10-12 15:38:00,41.51,41.535,41.5,41.535,39856.0,C +2023-10-12 15:37:00,41.5,41.51,41.49,41.51,47755.0,C +2023-10-12 15:36:00,41.475,41.505,41.47,41.495,29996.0,C +2023-10-12 15:35:00,41.49,41.5,41.47,41.48,29544.0,C +2023-10-12 15:34:00,41.5,41.5,41.48,41.481,50742.0,C +2023-10-12 15:33:00,41.485,41.499,41.47,41.491,34800.0,C +2023-10-12 15:32:00,41.485,41.5,41.475,41.485,32539.0,C +2023-10-12 15:31:00,41.425,41.499,41.42,41.49,50494.0,C +2023-10-12 15:30:00,41.435,41.44,41.41,41.43,32301.0,C +2023-10-12 15:29:00,41.43,41.44,41.42,41.435,16707.0,C +2023-10-12 15:28:00,41.429,41.435,41.415,41.425,28454.0,C +2023-10-12 15:27:00,41.429,41.43,41.412,41.425,24960.0,C +2023-10-12 15:26:00,41.41,41.435,41.405,41.43,32960.0,C +2023-10-12 15:25:00,41.455,41.455,41.405,41.41,22637.0,C +2023-10-12 15:24:00,41.465,41.485,41.445,41.455,26704.0,C +2023-10-12 15:23:00,41.475,41.48,41.46,41.46,12126.0,C +2023-10-12 15:22:00,41.45,41.475,41.45,41.47,26921.0,C +2023-10-12 15:21:00,41.465,41.465,41.44,41.45,20176.0,C +2023-10-12 15:20:00,41.48,41.48,41.46,41.46,15716.0,C +2023-10-12 15:19:00,41.48,41.49,41.475,41.485,20980.0,C +2023-10-12 15:18:00,41.46,41.48,41.45,41.475,15750.0,C +2023-10-12 15:17:00,41.445,41.47,41.44,41.46,27427.0,C +2023-10-12 15:16:00,41.46,41.465,41.44,41.45,32257.0,C +2023-10-12 15:15:00,41.465,41.485,41.46,41.465,27045.0,C +2023-10-12 15:14:00,41.475,41.48,41.455,41.465,33620.0,C +2023-10-12 15:13:00,41.424,41.475,41.424,41.475,69956.0,C +2023-10-12 15:12:00,41.414,41.43,41.414,41.42,33630.0,C +2023-10-12 15:11:00,41.415,41.42,41.4,41.42,18983.0,C +2023-10-12 15:10:00,41.41,41.43,41.4,41.415,43551.0,C +2023-10-12 15:09:00,41.415,41.42,41.41,41.415,10779.0,C +2023-10-12 15:08:00,41.37,41.415,41.36,41.41,22591.0,C +2023-10-12 15:07:00,41.369,41.38,41.36,41.365,18976.0,C +2023-10-12 15:06:00,41.36,41.37,41.355,41.365,15962.0,C +2023-10-12 15:05:00,41.38,41.39,41.355,41.36,28854.0,C +2023-10-12 15:04:00,41.34,41.375,41.34,41.375,15656.0,C +2023-10-12 15:03:00,41.35,41.36,41.333,41.34,20534.0,C +2023-10-12 15:02:00,41.37,41.37,41.344,41.345,22391.0,C +2023-10-12 15:01:00,41.375,41.39,41.36,41.37,24338.0,C +2023-10-12 15:00:00,41.37,41.375,41.355,41.375,22502.0,C +2023-10-12 14:59:00,41.37,41.375,41.36,41.365,9289.0,C +2023-10-12 14:58:00,41.36,41.376,41.36,41.37,21064.0,C +2023-10-12 14:57:00,41.37,41.378,41.363,41.365,24269.0,C +2023-10-12 14:56:00,41.415,41.415,41.37,41.375,63742.0,C +2023-10-12 14:55:00,41.421,41.43,41.415,41.415,23891.0,C +2023-10-12 14:54:00,41.39,41.425,41.39,41.425,32052.0,C +2023-10-12 14:53:00,41.41,41.41,41.38,41.39,43550.0,C +2023-10-12 14:52:00,41.465,41.465,41.415,41.415,39579.0,C +2023-10-12 14:51:00,41.442,41.465,41.442,41.46,38296.0,C +2023-10-12 14:50:00,41.425,41.445,41.42,41.44,53369.0,C +2023-10-12 14:49:00,41.39,41.43,41.385,41.425,46405.0,C +2023-10-12 14:48:00,41.385,41.39,41.38,41.39,5944.0,C +2023-10-12 14:47:00,41.36,41.385,41.36,41.385,18201.0,C +2023-10-12 14:46:00,41.375,41.375,41.35,41.36,23063.0,C +2023-10-12 14:45:00,41.385,41.395,41.372,41.375,26039.0,C +2023-10-12 14:44:00,41.37,41.385,41.36,41.385,22850.0,C +2023-10-12 14:43:00,41.345,41.368,41.342,41.365,19125.0,C +2023-10-12 14:42:00,41.34,41.35,41.33,41.345,33186.0,C +2023-10-12 14:41:00,41.34,41.36,41.335,41.345,17511.0,C +2023-10-12 14:40:00,41.36,41.365,41.34,41.34,19615.0,C +2023-10-12 14:39:00,41.355,41.37,41.34,41.36,51781.0,C +2023-10-12 14:38:00,41.37,41.37,41.33,41.355,33508.0,C +2023-10-12 14:37:00,41.375,41.38,41.37,41.37,22566.0,C +2023-10-12 14:36:00,41.386,41.39,41.365,41.375,21282.0,C +2023-10-12 14:35:00,41.38,41.39,41.363,41.385,24962.0,C +2023-10-12 14:34:00,41.349,41.385,41.345,41.38,24944.0,C +2023-10-12 14:33:00,41.335,41.345,41.32,41.345,30419.0,C +2023-10-12 14:32:00,41.335,41.35,41.33,41.331,17566.0,C +2023-10-12 14:31:00,41.31,41.35,41.31,41.34,20244.0,C +2023-10-12 14:30:00,41.31,41.34,41.3,41.31,46506.0,C +2023-10-12 14:29:00,41.291,41.317,41.291,41.317,18943.0,C +2023-10-12 14:28:00,41.28,41.295,41.279,41.29,16868.0,C +2023-10-12 14:27:00,41.253,41.285,41.25,41.285,34866.0,C +2023-10-12 14:26:00,41.289,41.29,41.25,41.255,18721.0,C +2023-10-12 14:25:00,41.26,41.3,41.25,41.29,31925.0,C +2023-10-12 14:24:00,41.24,41.275,41.24,41.26,14802.0,C +2023-10-12 14:23:00,41.22,41.245,41.215,41.235,11615.0,C +2023-10-12 14:22:00,41.209,41.235,41.202,41.23,27917.0,C +2023-10-12 14:21:00,41.18,41.21,41.18,41.21,31305.0,C +2023-10-12 14:20:00,41.165,41.175,41.16,41.175,17152.0,C +2023-10-12 14:19:00,41.14,41.17,41.14,41.16,43395.0,C +2023-10-12 14:18:00,41.13,41.14,41.12,41.135,89049.0,C +2023-10-12 14:17:00,41.14,41.147,41.125,41.135,12351.0,C +2023-10-12 14:16:00,41.19,41.19,41.12,41.14,35964.0,C +2023-10-12 14:15:00,41.195,41.225,41.19,41.19,28756.0,C +2023-10-12 14:14:00,41.19,41.205,41.175,41.195,27820.0,C +2023-10-12 14:13:00,41.205,41.21,41.19,41.19,14992.0,C +2023-10-12 14:12:00,41.185,41.22,41.185,41.21,37197.0,C +2023-10-12 14:11:00,41.21,41.22,41.18,41.18,29951.0,C +2023-10-12 14:10:00,41.24,41.24,41.19,41.21,85183.0,C +2023-10-12 14:09:00,41.245,41.245,41.222,41.23,35156.0,C +2023-10-12 14:08:00,41.26,41.26,41.225,41.255,75384.0,C +2023-10-12 14:07:00,41.275,41.275,41.26,41.27,19880.0,C +2023-10-12 14:06:00,41.27,41.32,41.265,41.275,58475.0,C +2023-10-12 14:05:00,41.23,41.265,41.225,41.265,18391.0,C +2023-10-12 14:04:00,41.24,41.255,41.23,41.235,29733.0,C +2023-10-12 14:03:00,41.275,41.285,41.24,41.24,48617.0,C +2023-10-12 14:02:00,41.24,41.28,41.235,41.28,12899.0,C +2023-10-12 14:01:00,41.23,41.245,41.227,41.24,16967.0,C +2023-10-12 14:00:00,41.215,41.24,41.21,41.23,7614.0,C +2023-10-12 13:59:00,41.24,41.245,41.212,41.215,21518.0,C +2023-10-12 13:58:00,41.255,41.255,41.22,41.225,29351.0,C +2023-10-12 13:57:00,41.26,41.265,41.25,41.255,15253.0,C +2023-10-12 13:56:00,41.29,41.29,41.26,41.26,15339.0,C +2023-10-12 13:55:00,41.265,41.3,41.265,41.3,21298.0,C +2023-10-12 13:54:00,41.3,41.425,41.26,41.27,18393.0,C +2023-10-12 13:53:00,41.28,41.32,41.28,41.3,11333.0,C +2023-10-12 13:52:00,41.295,41.295,41.27,41.27,7619.0,C +2023-10-12 13:51:00,41.255,41.295,41.255,41.295,14061.0,C +2023-10-12 13:50:00,41.29,41.3,41.25,41.26,70884.0,C +2023-10-12 13:49:00,41.27,41.295,41.25,41.28,57489.0,C +2023-10-12 13:48:00,41.29,41.295,41.26,41.26,13604.0,C +2023-10-12 13:47:00,41.28,41.295,41.275,41.295,9284.0,C +2023-10-12 13:46:00,41.28,41.305,41.27,41.28,11859.0,C +2023-10-12 13:45:00,41.226,41.295,41.226,41.28,25618.0,C +2023-10-12 13:44:00,41.235,41.25,41.219,41.22,23790.0,C +2023-10-12 13:43:00,41.192,41.259,41.18,41.24,42221.0,C +2023-10-12 13:42:00,41.195,41.195,41.175,41.195,8267.0,C +2023-10-12 13:41:00,41.175,41.205,41.17,41.195,33988.0,C +2023-10-12 13:40:00,41.18,41.195,41.171,41.175,16986.0,C +2023-10-12 13:39:00,41.22,41.22,41.175,41.18,32590.0,C +2023-10-12 13:38:00,41.21,41.239,41.19,41.225,23304.0,C +2023-10-12 13:37:00,41.225,41.24,41.21,41.21,45918.0,C +2023-10-12 13:36:00,41.24,41.252,41.215,41.225,65718.0,C +2023-10-12 13:35:00,41.28,41.299,41.235,41.247,42224.0,C +2023-10-12 13:34:00,41.345,41.345,41.275,41.275,24474.0,C +2023-10-12 13:33:00,41.37,41.38,41.34,41.35,23484.0,C +2023-10-12 13:32:00,41.35,41.38,41.34,41.365,45701.0,C +2023-10-12 13:31:00,41.285,41.345,41.285,41.345,35737.0,C +2023-10-12 13:30:00,41.3,41.3,41.26,41.285,55176.0,C +2023-10-12 13:29:00,41.35,41.35,41.3,41.3,31552.0,C +2023-10-12 13:28:00,41.35,41.36,41.335,41.355,34405.0,C +2023-10-12 13:27:00,41.39,41.39,41.36,41.36,27106.0,C +2023-10-12 13:26:00,41.4,41.43,41.395,41.4,28604.0,C +2023-10-12 13:25:00,41.425,41.45,41.4,41.4,32161.0,C +2023-10-12 13:24:00,41.435,41.435,41.42,41.42,21396.0,C +2023-10-12 13:23:00,41.469,41.47,41.435,41.435,25291.0,C +2023-10-12 13:22:00,41.45,41.47,41.445,41.47,14760.0,C +2023-10-12 13:21:00,41.45,41.46,41.41,41.445,30638.0,C +2023-10-12 13:20:00,41.405,41.46,41.405,41.455,18074.0,C +2023-10-12 13:19:00,41.43,41.43,41.4,41.4,94524.0,C +2023-10-12 13:18:00,41.405,41.44,41.4,41.436,23654.0,C +2023-10-12 13:17:00,41.4,41.415,41.4,41.41,14359.0,C +2023-10-12 13:16:00,41.405,41.425,41.4,41.4,14728.0,C +2023-10-12 13:15:00,41.42,41.43,41.4,41.409,11605.0,C +2023-10-12 13:14:00,41.42,41.45,41.415,41.42,15092.0,C +2023-10-12 13:13:00,41.41,41.425,41.405,41.42,10143.0,C +2023-10-12 13:12:00,41.42,41.42,41.404,41.411,19865.0,C +2023-10-12 13:11:00,41.42,41.43,41.4,41.43,11795.0,C +2023-10-12 13:10:00,41.43,41.445,41.41,41.42,9832.0,C +2023-10-12 13:09:00,41.41,41.44,41.4,41.43,19075.0,C +2023-10-12 13:08:00,41.485,41.49,41.405,41.405,58554.0,C +2023-10-12 13:07:00,41.495,41.51,41.465,41.475,14546.0,C +2023-10-12 13:06:00,41.465,41.505,41.465,41.5,39823.0,C +2023-10-12 13:05:00,41.5,41.5,41.455,41.46,26462.0,C +2023-10-12 13:04:00,41.47,41.52,41.465,41.505,23932.0,C +2023-10-12 13:03:00,41.515,41.515,41.47,41.475,42744.0,C +2023-10-12 13:02:00,41.555,41.56,41.51,41.51,24249.0,C +2023-10-12 13:01:00,41.575,41.62,41.555,41.555,125546.0,C +2023-10-12 13:00:00,41.61,41.61,41.575,41.575,13600.0,C +2023-10-12 12:59:00,41.615,41.625,41.6,41.62,55581.0,C +2023-10-12 12:58:00,41.605,41.62,41.605,41.615,17141.0,C +2023-10-12 12:57:00,41.62,41.625,41.605,41.605,7579.0,C +2023-10-12 12:56:00,41.61,41.62,41.595,41.62,13977.0,C +2023-10-12 12:55:00,41.62,41.65,41.61,41.618,23341.0,C +2023-10-12 12:54:00,41.615,41.62,41.605,41.614,8188.0,C +2023-10-12 12:53:00,41.595,41.62,41.595,41.615,12641.0,C +2023-10-12 12:52:00,41.605,41.61,41.595,41.595,18742.0,C +2023-10-12 12:51:00,41.625,41.63,41.605,41.605,19447.0,C +2023-10-12 12:50:00,41.63,41.64,41.62,41.625,12184.0,C +2023-10-12 12:49:00,41.64,41.64,41.63,41.636,8549.0,C +2023-10-12 12:48:00,41.66,41.66,41.63,41.64,24894.0,C +2023-10-12 12:47:00,41.685,41.685,41.66,41.66,68719.0,C +2023-10-12 12:46:00,41.66,41.69,41.655,41.685,11745.0,C +2023-10-12 12:45:00,41.67,41.67,41.635,41.655,22781.0,C +2023-10-12 12:44:00,41.65,41.67,41.645,41.67,32864.0,C +2023-10-12 12:43:00,41.625,41.657,41.625,41.655,10423.0,C +2023-10-12 12:42:00,41.64,41.645,41.62,41.63,13319.0,C +2023-10-12 12:41:00,41.63,41.65,41.63,41.633,22012.0,C +2023-10-12 12:40:00,41.645,41.65,41.63,41.638,6304.0,C +2023-10-12 12:39:00,41.655,41.655,41.64,41.645,8430.0,C +2023-10-12 12:38:00,41.63,41.67,41.63,41.66,46624.0,C +2023-10-12 12:37:00,41.655,41.655,41.62,41.635,29776.0,C +2023-10-12 12:36:00,41.64,41.66,41.63,41.66,11031.0,C +2023-10-12 12:35:00,41.605,41.64,41.6,41.635,33193.0,C +2023-10-12 12:34:00,41.6,41.616,41.6,41.605,10983.0,C +2023-10-12 12:33:00,41.625,41.625,41.595,41.6,28057.0,C +2023-10-12 12:32:00,41.635,41.635,41.62,41.625,16018.0,C +2023-10-12 12:31:00,41.65,41.65,41.63,41.635,11836.0,C +2023-10-12 12:30:00,41.65,41.66,41.645,41.645,25292.0,C +2023-10-12 12:29:00,41.675,41.675,41.63,41.645,19544.0,C +2023-10-12 12:28:00,41.71,41.71,41.655,41.68,103582.0,C +2023-10-12 12:27:00,41.708,41.715,41.685,41.71,26911.0,C +2023-10-12 12:26:00,41.695,41.71,41.69,41.7,29665.0,C +2023-10-12 12:25:00,41.709,41.725,41.695,41.697,52512.0,C +2023-10-12 12:24:00,41.71,41.72,41.7,41.7,9488.0,C +2023-10-12 12:23:00,41.696,41.726,41.695,41.713,23480.0,C +2023-10-12 12:22:00,41.75,41.75,41.695,41.7,20713.0,C +2023-10-12 12:21:00,41.697,41.745,41.69,41.745,27711.0,C +2023-10-12 12:20:00,41.72,41.72,41.69,41.69,16610.0,C +2023-10-12 12:19:00,41.73,41.735,41.72,41.725,19306.0,C +2023-10-12 12:18:00,41.75,41.755,41.735,41.735,18967.0,C +2023-10-12 12:17:00,41.724,41.75,41.71,41.74,26648.0,C +2023-10-12 12:16:00,41.725,41.79,41.72,41.729,184483.0,C +2023-10-12 12:15:00,41.62,41.73,41.62,41.724,98215.0,C +2023-10-12 12:14:00,41.61,41.618,41.59,41.618,22882.0,C +2023-10-12 12:13:00,41.6,41.62,41.6,41.605,28270.0,C +2023-10-12 12:12:00,41.55,41.6,41.54,41.59,66708.0,C +2023-10-12 12:11:00,41.53,41.55,41.51,41.545,31795.0,C +2023-10-12 12:10:00,41.55,41.565,41.53,41.535,50930.0,C +2023-10-12 12:09:00,41.545,41.555,41.54,41.545,15447.0,C +2023-10-12 12:08:00,41.51,41.55,41.51,41.545,11862.0,C +2023-10-12 12:07:00,41.53,41.54,41.515,41.515,25462.0,C +2023-10-12 12:06:00,41.515,41.53,41.505,41.525,9969.0,C +2023-10-12 12:05:00,41.485,41.52,41.485,41.515,16786.0,C +2023-10-12 12:04:00,41.49,41.49,41.46,41.485,30966.0,C +2023-10-12 12:03:00,41.5,41.51,41.49,41.491,14906.0,C +2023-10-12 12:02:00,41.53,41.545,41.5,41.505,39608.0,C +2023-10-12 12:01:00,41.525,41.54,41.51,41.535,15939.0,C +2023-10-12 12:00:00,41.46,41.535,41.46,41.528,24209.0,C +2023-10-12 11:59:00,41.42,41.455,41.42,41.455,10040.0,C +2023-10-12 11:58:00,41.406,41.425,41.405,41.42,16795.0,C +2023-10-12 11:57:00,41.42,41.42,41.4,41.4,7648.0,C +2023-10-12 11:56:00,41.41,41.425,41.4,41.41,39969.0,C +2023-10-12 11:55:00,41.39,41.42,41.38,41.41,14044.0,C +2023-10-12 11:54:00,41.375,41.395,41.375,41.39,12337.0,C +2023-10-12 11:53:00,41.407,41.407,41.38,41.38,12437.0,C +2023-10-12 11:52:00,41.405,41.41,41.405,41.41,9034.0,C +2023-10-12 11:51:00,41.335,41.4,41.335,41.4,42839.0,C +2023-10-12 11:50:00,41.325,41.36,41.325,41.335,42477.0,C +2023-10-12 11:49:00,41.34,41.347,41.325,41.325,10703.0,C +2023-10-12 11:48:00,41.36,41.36,41.335,41.35,31558.0,C +2023-10-12 11:47:00,41.405,41.41,41.36,41.36,19116.0,C +2023-10-12 11:46:00,41.4,41.41,41.385,41.41,16343.0,C +2023-10-12 11:45:00,41.37,41.415,41.366,41.395,19380.0,C +2023-10-12 11:44:00,41.4,41.405,41.35,41.365,25236.0,C +2023-10-12 11:43:00,41.41,41.415,41.39,41.395,24048.0,C +2023-10-12 11:42:00,41.44,41.45,41.411,41.415,48942.0,C +2023-10-12 11:41:00,41.43,41.455,41.425,41.435,19668.0,C +2023-10-12 11:40:00,41.5,41.5,41.43,41.43,37315.0,C +2023-10-12 11:39:00,41.535,41.535,41.502,41.505,23275.0,C +2023-10-12 11:38:00,41.5,41.54,41.49,41.54,50345.0,C +2023-10-12 11:37:00,41.515,41.52,41.49,41.495,22993.0,C +2023-10-12 11:36:00,41.495,41.52,41.49,41.515,24478.0,C +2023-10-12 11:35:00,41.532,41.535,41.495,41.495,11132.0,C +2023-10-12 11:34:00,41.48,41.535,41.48,41.53,20349.0,C +2023-10-12 11:33:00,41.51,41.53,41.48,41.48,24747.0,C +2023-10-12 11:32:00,41.57,41.575,41.515,41.515,22148.0,C +2023-10-12 11:31:00,41.58,41.59,41.56,41.575,24398.0,C +2023-10-12 11:30:00,41.62,41.626,41.57,41.585,26803.0,C +2023-10-12 11:29:00,41.675,41.68,41.62,41.62,33190.0,C +2023-10-12 11:28:00,41.655,41.68,41.655,41.675,28923.0,C +2023-10-12 11:27:00,41.61,41.66,41.61,41.66,19102.0,C +2023-10-12 11:26:00,41.655,41.655,41.595,41.61,37370.0,C +2023-10-12 11:25:00,41.63,41.655,41.625,41.655,17451.0,C +2023-10-12 11:24:00,41.616,41.645,41.615,41.62,33717.0,C +2023-10-12 11:23:00,41.595,41.62,41.59,41.615,33935.0,C +2023-10-12 11:22:00,41.577,41.597,41.57,41.595,13195.0,C +2023-10-12 11:21:00,41.585,41.585,41.57,41.574,13988.0,C +2023-10-12 11:20:00,41.59,41.605,41.57,41.585,42988.0,C +2023-10-12 11:19:00,41.61,41.615,41.58,41.585,29150.0,C +2023-10-12 11:18:00,41.629,41.63,41.61,41.61,16664.0,C +2023-10-12 11:17:00,41.61,41.63,41.61,41.625,38437.0,C +2023-10-12 11:16:00,41.595,41.64,41.59,41.61,40635.0,C +2023-10-12 11:15:00,41.615,41.62,41.59,41.595,28110.0,C +2023-10-12 11:14:00,41.615,41.625,41.6,41.615,23564.0,C +2023-10-12 11:13:00,41.603,41.62,41.6,41.615,21518.0,C +2023-10-12 11:12:00,41.61,41.625,41.6,41.6,32051.0,C +2023-10-12 11:11:00,41.615,41.62,41.6,41.61,26590.0,C +2023-10-12 11:10:00,41.62,41.62,41.605,41.62,31421.0,C +2023-10-12 11:09:00,41.55,41.62,41.55,41.615,47710.0,C +2023-10-12 11:08:00,41.52,41.55,41.52,41.545,12976.0,C +2023-10-12 11:07:00,41.575,41.59,41.5,41.52,35786.0,C +2023-10-12 11:06:00,41.56,41.585,41.56,41.575,21799.0,C +2023-10-12 11:05:00,41.57,41.575,41.55,41.56,35733.0,C +2023-10-12 11:04:00,41.585,41.585,41.565,41.57,11642.0,C +2023-10-12 11:03:00,41.605,41.61,41.56,41.585,25990.0,C +2023-10-12 11:02:00,41.609,41.618,41.58,41.605,20483.0,C +2023-10-12 11:01:00,41.615,41.62,41.573,41.605,26475.0,C +2023-10-12 11:00:00,41.605,41.645,41.605,41.615,36290.0,C +2023-10-12 10:59:00,41.58,41.618,41.58,41.605,27974.0,C +2023-10-12 10:58:00,41.575,41.58,41.57,41.58,10248.0,C +2023-10-12 10:57:00,41.57,41.585,41.565,41.58,15594.0,C +2023-10-12 10:56:00,41.575,41.585,41.57,41.58,16838.0,C +2023-10-12 10:55:00,41.56,41.575,41.55,41.57,21813.0,C +2023-10-12 10:54:00,41.6,41.605,41.56,41.565,20475.0,C +2023-10-12 10:53:00,41.58,41.615,41.58,41.605,16925.0,C +2023-10-12 10:52:00,41.585,41.59,41.57,41.575,27790.0,C +2023-10-12 10:51:00,41.57,41.595,41.555,41.59,34399.0,C +2023-10-12 10:50:00,41.59,41.6,41.575,41.58,24267.0,C +2023-10-12 10:49:00,41.592,41.6,41.58,41.585,12583.0,C +2023-10-12 10:48:00,41.59,41.61,41.59,41.6,8664.0,C +2023-10-12 10:47:00,41.6,41.62,41.58,41.585,30121.0,C +2023-10-12 10:46:00,41.55,41.61,41.55,41.61,16677.0,C +2023-10-12 10:45:00,41.56,41.595,41.54,41.555,22595.0,C +2023-10-12 10:44:00,41.61,41.61,41.56,41.56,25099.0,C +2023-10-12 10:43:00,41.585,41.615,41.585,41.615,32325.0,C +2023-10-12 10:42:00,41.555,41.585,41.55,41.585,15987.0,C +2023-10-12 10:41:00,41.55,41.56,41.54,41.55,11003.0,C +2023-10-12 10:40:00,41.52,41.565,41.52,41.56,21736.0,C +2023-10-12 10:39:00,41.52,41.54,41.515,41.52,18591.0,C +2023-10-12 10:38:00,41.543,41.545,41.495,41.51,34487.0,C +2023-10-12 10:37:00,41.56,41.56,41.525,41.545,28895.0,C +2023-10-12 10:36:00,41.51,41.57,41.51,41.565,26571.0,C +2023-10-12 10:35:00,41.535,41.54,41.49,41.51,31774.0,C +2023-10-12 10:34:00,41.505,41.549,41.505,41.535,536131.0,C +2023-10-12 10:33:00,41.52,41.53,41.48,41.5,29142.0,C +2023-10-12 10:32:00,41.54,41.545,41.505,41.515,23415.0,C +2023-10-12 10:31:00,41.52,41.547,41.5,41.545,57811.0,C +2023-10-12 10:30:00,41.455,41.515,41.455,41.515,15794.0,C +2023-10-12 10:29:00,41.465,41.475,41.45,41.455,13243.0,C +2023-10-12 10:28:00,41.52,41.52,41.455,41.46,29090.0,C +2023-10-12 10:27:00,41.43,41.525,41.43,41.52,48608.0,C +2023-10-12 10:26:00,41.39,41.438,41.385,41.43,32352.0,C +2023-10-12 10:25:00,41.395,41.395,41.36,41.385,56743.0,C +2023-10-12 10:24:00,41.4,41.42,41.39,41.39,44421.0,C +2023-10-12 10:23:00,41.38,41.4,41.36,41.4,25296.0,C +2023-10-12 10:22:00,41.38,41.39,41.36,41.37,20409.0,C +2023-10-12 10:21:00,41.41,41.415,41.365,41.375,35349.0,C +2023-10-12 10:20:00,41.45,41.457,41.405,41.41,24166.0,C +2023-10-12 10:19:00,41.425,41.46,41.425,41.451,39961.0,C +2023-10-12 10:18:00,41.4,41.44,41.4,41.43,19317.0,C +2023-10-12 10:17:00,41.38,41.4,41.355,41.4,33438.0,C +2023-10-12 10:16:00,41.39,41.395,41.345,41.38,30409.0,C +2023-10-12 10:15:00,41.355,41.387,41.325,41.385,35929.0,C +2023-10-12 10:14:00,41.34,41.355,41.32,41.355,22959.0,C +2023-10-12 10:13:00,41.365,41.365,41.3,41.34,35811.0,C +2023-10-12 10:12:00,41.37,41.375,41.34,41.365,37125.0,C +2023-10-12 10:11:00,41.32,41.38,41.31,41.37,23482.0,C +2023-10-12 10:10:00,41.31,41.348,41.305,41.32,80010.0,C +2023-10-12 10:09:00,41.3,41.33,41.29,41.315,27637.0,C +2023-10-12 10:08:00,41.275,41.295,41.26,41.295,31447.0,C +2023-10-12 10:07:00,41.255,41.29,41.23,41.27,28057.0,C +2023-10-12 10:06:00,41.24,41.26,41.2,41.255,36529.0,C +2023-10-12 10:05:00,41.27,41.28,41.215,41.25,24708.0,C +2023-10-12 10:04:00,41.235,41.275,41.235,41.26,25732.0,C +2023-10-12 10:03:00,41.22,41.23,41.19,41.23,39261.0,C +2023-10-12 10:02:00,41.245,41.265,41.215,41.22,24632.0,C +2023-10-12 10:01:00,41.29,41.29,41.23,41.245,27904.0,C +2023-10-12 10:00:00,41.315,41.315,41.275,41.29,40690.0,C +2023-10-12 09:59:00,41.31,41.33,41.29,41.31,26555.0,C +2023-10-12 09:58:00,41.33,41.335,41.27,41.31,27456.0,C +2023-10-12 09:57:00,41.32,41.34,41.305,41.32,16163.0,C +2023-10-12 09:56:00,41.305,41.34,41.3,41.325,17510.0,C +2023-10-12 09:55:00,41.33,41.33,41.29,41.295,45096.0,C +2023-10-12 09:54:00,41.34,41.385,41.34,41.34,24657.0,C +2023-10-12 09:53:00,41.385,41.415,41.333,41.34,23920.0,C +2023-10-12 09:52:00,41.445,41.465,41.36,41.385,31747.0,C +2023-10-12 09:51:00,41.44,41.445,41.39,41.44,43063.0,C +2023-10-12 09:50:00,41.43,41.44,41.395,41.44,28326.0,C +2023-10-12 09:49:00,41.48,41.515,41.42,41.43,58443.0,C +2023-10-12 09:48:00,41.46,41.49,41.44,41.47,29686.0,C +2023-10-12 09:47:00,41.395,41.49,41.395,41.47,46479.0,C +2023-10-12 09:46:00,41.37,41.39,41.35,41.39,16056.0,C +2023-10-12 09:45:00,41.28,41.4,41.26,41.375,54346.0,C +2023-10-12 09:44:00,41.3,41.33,41.28,41.28,27082.0,C +2023-10-12 09:43:00,41.36,41.365,41.298,41.3,19386.0,C +2023-10-12 09:42:00,41.28,41.365,41.28,41.35,37130.0,C +2023-10-12 09:41:00,41.175,41.29,41.15,41.29,40251.0,C +2023-10-12 09:40:00,41.21,41.239,41.17,41.175,31053.0,C +2023-10-12 09:39:00,41.25,41.26,41.205,41.21,35170.0,C +2023-10-12 09:38:00,41.24,41.29,41.235,41.25,10948.0,C +2023-10-12 09:37:00,41.25,41.27,41.215,41.25,45213.0,C +2023-10-12 09:36:00,41.36,41.36,41.25,41.25,66172.0,C +2023-10-12 09:35:00,41.33,41.37,41.285,41.35,34572.0,C +2023-10-12 09:34:00,41.315,41.34,41.26,41.32,50954.0,C +2023-10-12 09:33:00,41.27,41.32,41.22,41.315,101784.0,C +2023-10-12 09:32:00,41.25,41.33,41.22,41.27,259037.0,C +2023-10-12 09:31:00,41.23,41.24,41.16,41.21,11605.0,C +2023-10-12 09:30:00,41.4,41.41,41.23,41.23,14124.0,C +2023-10-12 09:29:00,41.49,41.5,41.42,41.42,281.0,C +2023-10-12 09:28:00,41.51,41.51,41.5,41.5,500.0,C +2023-10-12 09:27:00,41.5,41.5,41.5,41.5,347.0,C +2023-10-12 09:26:00,41.5,41.5,41.5,41.5,215.0,C +2023-10-12 09:21:00,41.51,41.51,41.51,41.51,10.0,C +2023-10-12 09:19:00,41.52,41.55,41.51,41.51,10.0,C +2023-10-12 09:17:00,41.62,41.62,41.62,41.62,200.0,C +2023-10-12 09:16:00,41.62,41.62,41.62,41.62,20.0,C +2023-10-12 09:15:00,41.59,41.6,41.59,41.6,243.0,C +2023-10-12 09:14:00,41.56,41.56,41.56,41.56,1.0,C +2023-10-12 09:13:00,41.5,41.5,41.5,41.5,20.0,C +2023-10-12 09:12:00,41.54,41.54,41.52,41.52,25.0,C +2023-10-12 09:11:00,41.6,41.6,41.6,41.6,1.0,C +2023-10-12 09:10:00,41.55,41.55,41.55,41.55,1.0,C +2023-10-12 09:09:00,41.55,41.78,41.55,41.78,15.0,C +2023-10-12 09:06:00,41.5,41.5,41.5,41.5,20.0,C +2023-10-12 09:04:00,41.56,41.56,41.56,41.56,25.0,C +2023-10-12 09:02:00,41.55,41.55,41.55,41.55,40.0,C +2023-10-12 09:01:00,41.6,41.6,41.55,41.57,305.0,C +2023-10-12 08:59:00,41.52,41.65,41.52,41.55,288.0,C +2023-10-12 08:58:00,41.71,41.71,41.71,41.71,5.0,C +2023-10-12 08:57:00,41.69,41.69,41.69,41.69,6.0,C +2023-10-12 08:54:00,41.65,41.65,41.65,41.65,10.0,C +2023-10-12 08:52:00,41.68,41.68,41.68,41.68,100.0,C +2023-10-12 08:50:00,41.69,41.69,41.69,41.69,136.0,C +2023-10-12 08:49:00,41.72,41.72,41.72,41.72,1.0,C +2023-10-12 08:48:00,41.65,41.65,41.65,41.65,1.0,C +2023-10-12 08:47:00,41.65,41.65,41.65,41.65,30.0,C +2023-10-12 08:46:00,41.65,41.65,41.65,41.65,406.0,C +2023-10-12 08:43:00,41.65,41.65,41.65,41.65,5000.0,C +2023-10-12 08:41:00,41.65,41.65,41.64,41.64,752.0,C +2023-10-12 08:40:00,41.65,41.65,41.65,41.65,20.0,C +2023-10-12 08:39:00,41.5,41.5,41.5,41.5,14.0,C +2023-10-12 08:37:00,41.53,41.53,41.5,41.5,6.0,C +2023-10-12 08:36:00,41.53,41.53,41.53,41.53,3.0,C +2023-10-12 08:35:00,41.74,41.74,41.53,41.63,110.0,C +2023-10-12 08:33:00,41.73,41.73,41.7,41.7,194.0,C +2023-10-12 08:32:00,41.7,41.7,41.7,41.7,26.0,C +2023-10-12 08:30:00,41.75,41.75,41.75,41.75,50.0,C +2023-10-12 08:29:00,41.7,41.7,41.7,41.7,550.0,C +2023-10-12 08:28:00,41.71,41.71,41.71,41.71,1.0,C +2023-10-12 08:27:00,41.65,41.65,41.64,41.64,100.0,C +2023-10-12 08:25:00,41.67,41.67,41.67,41.67,2.0,C +2023-10-12 08:24:00,41.65,41.65,41.65,41.65,2.0,C +2023-10-12 08:22:00,41.78,41.78,41.75,41.75,36.0,C +2023-10-12 08:21:00,41.73,41.73,41.73,41.73,2.0,C +2023-10-12 08:20:00,41.7,41.71,41.7,41.71,218.0,C +2023-10-12 08:19:00,41.75,41.75,41.72,41.72,200.0,C +2023-10-12 08:18:00,41.77,41.77,41.77,41.77,12.0,C +2023-10-12 08:17:00,41.77,41.77,41.77,41.77,16.0,C +2023-10-12 08:16:00,41.73,41.73,41.73,41.73,100.0,C +2023-10-12 08:15:00,41.79,41.79,41.79,41.79,35.0,C +2023-10-12 08:12:00,41.79,41.79,41.79,41.79,50.0,C +2023-10-12 08:11:00,41.77,41.77,41.77,41.77,20.0,C +2023-10-12 08:10:00,41.77,41.77,41.77,41.77,3.0,C +2023-10-12 08:09:00,41.53,41.53,41.53,41.53,1.0,C +2023-10-12 08:08:00,41.53,41.72,41.53,41.72,6.0,C +2023-10-12 08:06:00,41.53,41.77,41.53,41.53,55.0,C +2023-10-12 08:05:00,41.53,41.85,41.53,41.85,3.0,C +2023-10-12 08:04:00,41.53,41.87,41.53,41.53,850.0,C +2023-10-12 08:03:00,41.53,41.9,41.53,41.77,5022.0,C +2023-10-12 08:02:00,41.53,41.72,41.53,41.53,89.0,C +2023-10-12 08:01:00,41.53,41.84,41.53,41.53,6.0,C +2023-10-12 08:00:00,41.85,41.85,41.53,41.53,11.0,C +2023-10-12 07:58:00,41.77,41.77,41.77,41.77,11.0,C +2023-10-12 07:53:00,41.85,41.86,41.77,41.77,1247.0,C +2023-10-12 07:49:00,41.84,41.84,41.84,41.84,109.0,C +2023-10-12 07:47:00,41.83,41.84,41.83,41.84,141.0,C +2023-10-12 07:46:00,41.82,41.84,41.82,41.84,70.0,C +2023-10-12 07:40:00,41.8,41.8,41.8,41.8,20.0,C +2023-10-12 07:39:00,41.77,41.78,41.77,41.78,650.0,C +2023-10-12 07:28:00,41.84,41.84,41.78,41.78,260.0,C +2023-10-12 07:27:00,41.85,41.85,41.85,41.85,4.0,C +2023-10-12 07:15:00,41.74,41.78,41.73,41.78,802.0,C +2023-10-12 07:10:00,41.7,41.7,41.7,41.7,2.0,C +2023-10-12 07:09:00,41.69,41.7,41.69,41.7,744.0,C +2023-10-12 07:08:00,41.66,41.69,41.65,41.69,2400.0,C +2023-10-12 07:07:00,41.69,41.69,41.68,41.68,101.0,C +2023-10-12 07:05:00,41.72,41.72,41.7,41.7,138.0,C +2023-10-12 07:00:00,41.77,41.77,41.77,41.77,100.0,C +2023-10-12 06:56:00,41.72,41.72,41.72,41.72,426.0,C +2023-10-12 06:55:00,41.73,41.73,41.73,41.73,81.0,C +2023-10-12 06:54:00,41.73,41.73,41.73,41.73,1.0,C +2023-10-12 06:51:00,41.73,41.73,41.73,41.73,169.0,C +2023-10-12 06:50:00,41.73,41.73,41.73,41.73,20.0,C +2023-10-12 06:20:00,41.77,41.77,41.77,41.77,15.0,C +2023-10-12 06:13:00,41.72,41.77,41.72,41.77,39.0,C +2023-10-12 05:39:00,41.7,41.7,41.7,41.7,5.0,C +2023-10-12 05:12:00,41.69,41.69,41.69,41.69,1.0,C +2023-10-12 05:06:00,41.68,41.69,41.68,41.69,677.0,C +2023-10-12 04:40:00,41.61,41.61,41.61,41.61,20.0,C +2023-10-12 04:09:00,41.56,41.56,41.56,41.56,1.0,C +2023-10-12 04:00:00,41.58,41.58,41.27,41.27,656.0,C +2023-10-11 19:57:00,41.57,41.57,41.57,41.57,2.0,C +2023-10-11 19:53:00,41.69,41.69,41.69,41.69,2.0,C +2023-10-11 19:49:00,41.68,41.68,41.68,41.68,33.0,C +2023-10-11 19:41:00,41.69,41.69,41.69,41.69,13.0,C +2023-10-11 19:40:00,41.66,41.66,41.66,41.66,9.0,C +2023-10-11 19:39:00,41.6,41.6,41.6,41.6,3.0,C +2023-10-11 19:36:00,41.56,41.56,41.56,41.56,2.0,C +2023-10-11 19:20:00,41.57,41.57,41.57,41.57,1.0,C +2023-10-11 19:18:00,41.57,41.57,41.57,41.57,10.0,C +2023-10-11 19:02:00,41.56,41.69,41.56,41.69,20.0,C +2023-10-11 19:01:00,41.57,41.57,41.57,41.57,3.0,C +2023-10-11 19:00:00,41.53,41.53,41.53,41.53,1825004.0,C +2023-10-11 18:59:00,41.69,41.69,41.69,41.69,2.0,C +2023-10-11 18:57:00,41.69,41.69,41.69,41.69,20.0,C +2023-10-11 18:55:00,41.69,41.69,41.69,41.69,50.0,C +2023-10-11 18:48:00,41.72,41.72,41.72,41.72,50.0,C +2023-10-11 18:47:00,41.56,41.56,41.56,41.56,125.0,C +2023-10-11 18:42:00,41.7,41.7,41.7,41.7,19.0,C +2023-10-11 18:41:00,41.69,41.7,41.69,41.7,50.0,C +2023-10-11 18:38:00,41.69,41.69,41.69,41.69,1.0,C +2023-10-11 18:34:00,41.65,41.65,41.65,41.65,1.0,C +2023-10-11 18:30:00,41.53,41.53,41.53,41.53,1825004.0,C +2023-10-11 18:25:00,41.66,41.66,41.66,41.66,20.0,C +2023-10-11 18:22:00,41.63,41.65,41.63,41.65,30.0,C +2023-10-11 18:09:00,41.65,41.65,41.65,41.65,10.0,C +2023-10-11 18:01:00,41.645,41.645,41.645,41.645,3.0,C +2023-10-11 17:58:00,41.63,41.63,41.63,41.63,100.0,C +2023-10-11 17:56:00,41.62,41.62,41.62,41.62,1.0,C +2023-10-11 17:52:00,41.6,41.6,41.6,41.6,1.0,C +2023-10-11 17:51:00,41.6,41.6,41.6,41.6,2.0,C +2023-10-11 17:45:00,41.61,41.62,41.61,41.62,6001.0,C +2023-10-11 17:44:00,41.56,41.56,41.56,41.56,250.0,C +2023-10-11 17:43:00,41.564,41.564,41.564,41.564,10.0,C +2023-10-11 17:42:00,41.57,41.59,41.57,41.59,100.0,C +2023-10-11 17:39:00,41.56,41.56,41.56,41.561,80.0,C +2023-10-11 17:29:00,41.56,41.56,41.56,41.56,100.0,C +2023-10-11 17:26:00,41.6,41.6,41.56,41.56,4128.0,C +2023-10-11 17:25:00,41.62,41.62,41.62,41.62,500.0,C +2023-10-11 17:22:00,41.62,41.62,41.62,41.62,3.0,C +2023-10-11 17:16:00,41.61,41.61,41.6,41.6,100.0,C +2023-10-11 17:12:00,41.61,41.61,41.61,41.61,100.0,C +2023-10-11 17:10:00,41.61,41.61,41.61,41.61,27.0,C +2023-10-11 17:09:00,41.62,41.62,41.62,41.62,201.0,C +2023-10-11 17:06:00,41.63,41.63,41.63,41.63,1.0,C +2023-10-11 17:03:00,41.62,41.62,41.62,41.62,3.0,C +2023-10-11 17:00:00,41.61,41.629,41.61,41.629,1042.0,C +2023-10-11 16:59:00,41.63,41.63,41.61,41.61,4.0,C +2023-10-11 16:58:00,41.63,41.63,41.63,41.63,5.0,C +2023-10-11 16:55:00,41.63,41.63,41.63,41.63,5.0,C +2023-10-11 16:52:00,41.628,41.63,41.628,41.63,110.0,C +2023-10-11 16:51:00,41.629,41.629,41.629,41.629,10.0,C +2023-10-11 16:46:00,41.6,41.6,41.6,41.6,6.0,C +2023-10-11 16:43:00,41.62,41.62,41.58,41.58,3620.0,C +2023-10-11 16:37:00,41.62,41.65,41.53,41.65,19158.0,C +2023-10-11 16:36:00,41.65,41.65,41.61,41.61,106.0,C +2023-10-11 16:35:00,41.64,41.64,41.64,41.64,1120.0,C +2023-10-11 16:33:00,41.61,41.61,41.61,41.61,121.0,C +2023-10-11 16:32:00,41.64,41.64,41.63,41.63,346.0,C +2023-10-11 16:30:00,41.6,41.6,41.6,41.6,700.0,C +2023-10-11 16:29:00,41.6,41.6,41.6,41.6,20.0,C +2023-10-11 16:27:00,41.6,41.6,41.6,41.6,100.0,C +2023-10-11 16:26:00,41.64,41.64,41.64,41.64,2.0,C +2023-10-11 16:24:00,41.59,41.59,41.59,41.59,10.0,C +2023-10-11 16:23:00,41.675,41.675,41.675,41.675,2.0,C +2023-10-11 16:20:00,41.53,41.53,41.53,41.53,11831.0,C +2023-10-11 16:19:00,41.58,41.6,41.58,41.6,1097.0,C +2023-10-11 16:17:00,41.58,41.58,41.58,41.58,2.0,C +2023-10-11 16:16:00,41.6,41.6,41.53,41.53,276.0,C +2023-10-11 16:15:00,41.53,41.53,41.53,41.53,2.0,C +2023-10-11 16:14:00,41.561,41.561,41.561,41.561,143.0,C +2023-10-11 16:13:00,41.56,41.56,41.56,41.56,460.0,C +2023-10-11 16:12:00,41.58,41.58,41.58,41.58,3.0,C +2023-10-11 16:10:00,41.53,41.53,41.53,41.53,1841862.0,C +2023-10-11 16:09:00,41.55,41.55,41.55,41.55,58.0,C +2023-10-11 16:08:00,41.55,41.55,41.55,41.55,1000.0,C +2023-10-11 16:07:00,41.6,41.6,41.6,41.6,55.0,C +2023-10-11 16:06:00,41.58,41.58,41.58,41.58,90.0,C +2023-10-11 16:05:00,41.55,41.55,41.529,41.53,15493.0,C +2023-10-11 16:03:00,41.53,41.53,41.53,41.53,1663.0,C +2023-10-11 16:02:00,41.53,41.54,41.53,41.54,96821.0,C +2023-10-11 16:01:00,41.53,41.53,41.53,41.53,17070.0,C +2023-10-11 16:00:00,41.525,41.53,41.525,41.53,3692397.0,C +2023-10-11 15:59:00,41.51,41.53,41.5,41.525,356185.0,C +2023-10-11 15:58:00,41.52,41.52,41.5,41.51,126365.0,C +2023-10-11 15:57:00,41.51,41.53,41.505,41.515,139228.0,C +2023-10-11 15:56:00,41.5,41.51,41.49,41.51,105800.0,C +2023-10-11 15:55:00,41.49,41.5,41.48,41.5,89150.0,C +2023-10-11 15:54:00,41.485,41.5,41.47,41.49,76722.0,C +2023-10-11 15:53:00,41.49,41.495,41.47,41.485,39501.0,C +2023-10-11 15:52:00,41.51,41.51,41.49,41.495,61013.0,C +2023-10-11 15:51:00,41.515,41.52,41.5,41.51,46373.0,C +2023-10-11 15:50:00,41.515,41.54,41.5,41.515,105200.0,C +2023-10-11 15:49:00,41.552,41.565,41.511,41.511,43049.0,C +2023-10-11 15:48:00,41.565,41.57,41.55,41.555,113949.0,C +2023-10-11 15:47:00,41.575,41.575,41.55,41.565,39304.0,C +2023-10-11 15:46:00,41.56,41.58,41.555,41.57,32973.0,C +2023-10-11 15:45:00,41.55,41.57,41.545,41.565,48793.0,C +2023-10-11 15:44:00,41.555,41.56,41.55,41.555,37408.0,C +2023-10-11 15:43:00,41.555,41.56,41.55,41.555,15094.0,C +2023-10-11 15:42:00,41.535,41.555,41.535,41.55,18149.0,C +2023-10-11 15:41:00,41.55,41.55,41.52,41.53,33004.0,C +2023-10-11 15:40:00,41.55,41.565,41.55,41.555,35035.0,C +2023-10-11 15:39:00,41.52,41.557,41.513,41.55,145761.0,C +2023-10-11 15:38:00,41.495,41.52,41.495,41.512,25651.0,C +2023-10-11 15:37:00,41.507,41.507,41.49,41.495,17291.0,C +2023-10-11 15:36:00,41.515,41.515,41.495,41.505,26694.0,C +2023-10-11 15:35:00,41.52,41.52,41.5,41.51,99512.0,C +2023-10-11 15:34:00,41.505,41.52,41.5,41.52,15799.0,C +2023-10-11 15:33:00,41.51,41.52,41.5,41.505,22181.0,C +2023-10-11 15:32:00,41.5,41.515,41.5,41.515,13286.0,C +2023-10-11 15:31:00,41.5,41.52,41.5,41.51,36430.0,C +2023-10-11 15:30:00,41.52,41.52,41.49,41.495,19448.0,C +2023-10-11 15:29:00,41.51,41.53,41.51,41.53,23971.0,C +2023-10-11 15:28:00,41.48,41.51,41.48,41.509,40884.0,C +2023-10-11 15:27:00,41.495,41.495,41.48,41.485,20236.0,C +2023-10-11 15:26:00,41.495,41.5,41.48,41.495,13378.0,C +2023-10-11 15:25:00,41.508,41.508,41.491,41.495,15457.0,C +2023-10-11 15:24:00,41.5,41.505,41.49,41.502,7211.0,C +2023-10-11 15:23:00,41.485,41.505,41.48,41.495,20954.0,C +2023-10-11 15:22:00,41.49,41.49,41.47,41.485,18342.0,C +2023-10-11 15:21:00,41.48,41.509,41.47,41.485,26841.0,C +2023-10-11 15:20:00,41.48,41.49,41.47,41.47,83326.0,C +2023-10-11 15:19:00,41.485,41.485,41.465,41.475,64586.0,C +2023-10-11 15:18:00,41.48,41.495,41.48,41.485,16876.0,C +2023-10-11 15:17:00,41.49,41.49,41.48,41.483,8517.0,C +2023-10-11 15:16:00,41.49,41.5,41.485,41.49,10855.0,C +2023-10-11 15:15:00,41.515,41.515,41.495,41.495,15084.0,C +2023-10-11 15:14:00,41.52,41.52,41.51,41.515,10727.0,C +2023-10-11 15:13:00,41.53,41.535,41.51,41.53,23909.0,C +2023-10-11 15:12:00,41.54,41.548,41.525,41.53,19925.0,C +2023-10-11 15:11:00,41.55,41.56,41.54,41.545,23598.0,C +2023-10-11 15:10:00,41.54,41.56,41.535,41.555,16366.0,C +2023-10-11 15:09:00,41.506,41.54,41.5,41.535,22897.0,C +2023-10-11 15:08:00,41.5,41.52,41.5,41.51,17094.0,C +2023-10-11 15:07:00,41.525,41.53,41.5,41.501,11122.0,C +2023-10-11 15:06:00,41.515,41.53,41.51,41.53,15554.0,C +2023-10-11 15:05:00,41.535,41.54,41.515,41.515,28954.0,C +2023-10-11 15:04:00,41.53,41.54,41.53,41.535,14951.0,C +2023-10-11 15:03:00,41.518,41.535,41.513,41.535,21463.0,C +2023-10-11 15:02:00,41.49,41.522,41.49,41.515,43022.0,C +2023-10-11 15:01:00,41.5,41.5,41.485,41.485,16542.0,C +2023-10-11 15:00:00,41.495,41.506,41.485,41.5,12127.0,C +2023-10-11 14:59:00,41.47,41.5,41.465,41.5,15325.0,C +2023-10-11 14:58:00,41.47,41.475,41.46,41.465,14071.0,C +2023-10-11 14:57:00,41.495,41.495,41.475,41.475,10865.0,C +2023-10-11 14:56:00,41.495,41.5,41.49,41.5,14753.0,C +2023-10-11 14:55:00,41.495,41.5,41.48,41.49,14564.0,C +2023-10-11 14:54:00,41.49,41.51,41.49,41.5,8729.0,C +2023-10-11 14:53:00,41.485,41.5,41.485,41.49,5300.0,C +2023-10-11 14:52:00,41.495,41.5,41.485,41.485,8498.0,C +2023-10-11 14:51:00,41.47,41.495,41.47,41.495,15988.0,C +2023-10-11 14:50:00,41.49,41.5,41.46,41.47,19876.0,C +2023-10-11 14:49:00,41.515,41.515,41.495,41.5,9494.0,C +2023-10-11 14:48:00,41.485,41.52,41.485,41.515,18793.0,C +2023-10-11 14:47:00,41.48,41.49,41.48,41.485,8420.0,C +2023-10-11 14:46:00,41.49,41.51,41.47,41.48,34395.0,C +2023-10-11 14:45:00,41.51,41.51,41.485,41.485,13710.0,C +2023-10-11 14:44:00,41.515,41.52,41.505,41.505,10436.0,C +2023-10-11 14:43:00,41.555,41.555,41.515,41.518,10153.0,C +2023-10-11 14:42:00,41.55,41.56,41.542,41.555,10636.0,C +2023-10-11 14:41:00,41.545,41.568,41.54,41.56,16538.0,C +2023-10-11 14:40:00,41.55,41.55,41.53,41.55,11534.0,C +2023-10-11 14:39:00,41.565,41.565,41.54,41.55,9090.0,C +2023-10-11 14:38:00,41.57,41.575,41.56,41.565,9842.0,C +2023-10-11 14:37:00,41.585,41.59,41.565,41.575,12545.0,C +2023-10-11 14:36:00,41.585,41.596,41.583,41.59,9091.0,C +2023-10-11 14:35:00,41.57,41.59,41.57,41.585,11528.0,C +2023-10-11 14:34:00,41.575,41.576,41.555,41.562,19970.0,C +2023-10-11 14:33:00,41.58,41.58,41.563,41.57,11591.0,C +2023-10-11 14:32:00,41.563,41.598,41.563,41.58,44998.0,C +2023-10-11 14:31:00,41.545,41.58,41.545,41.57,16073.0,C +2023-10-11 14:30:00,41.53,41.55,41.53,41.545,6325.0,C +2023-10-11 14:29:00,41.55,41.56,41.52,41.53,24374.0,C +2023-10-11 14:28:00,41.55,41.56,41.53,41.55,14829.0,C +2023-10-11 14:27:00,41.595,41.595,41.543,41.555,17059.0,C +2023-10-11 14:26:00,41.61,41.61,41.59,41.596,11858.0,C +2023-10-11 14:25:00,41.555,41.61,41.55,41.61,36744.0,C +2023-10-11 14:24:00,41.525,41.56,41.525,41.555,18421.0,C +2023-10-11 14:23:00,41.522,41.53,41.52,41.52,6533.0,C +2023-10-11 14:22:00,41.525,41.535,41.51,41.52,17823.0,C +2023-10-11 14:21:00,41.53,41.53,41.515,41.525,8876.0,C +2023-10-11 14:20:00,41.515,41.527,41.51,41.525,10986.0,C +2023-10-11 14:19:00,41.51,41.52,41.495,41.515,16841.0,C +2023-10-11 14:18:00,41.519,41.52,41.5,41.5,10796.0,C +2023-10-11 14:17:00,41.51,41.525,41.51,41.515,9055.0,C +2023-10-11 14:16:00,41.51,41.54,41.51,41.515,17802.0,C +2023-10-11 14:15:00,41.495,41.52,41.49,41.515,21184.0,C +2023-10-11 14:14:00,41.485,41.5,41.483,41.495,13413.0,C +2023-10-11 14:13:00,41.485,41.49,41.48,41.485,6085.0,C +2023-10-11 14:12:00,41.48,41.485,41.465,41.48,22225.0,C +2023-10-11 14:11:00,41.44,41.48,41.44,41.48,29197.0,C +2023-10-11 14:10:00,41.425,41.44,41.42,41.44,7182.0,C +2023-10-11 14:09:00,41.44,41.445,41.42,41.425,9025.0,C +2023-10-11 14:08:00,41.435,41.45,41.435,41.445,6957.0,C +2023-10-11 14:07:00,41.44,41.46,41.43,41.435,14277.0,C +2023-10-11 14:06:00,41.45,41.455,41.44,41.44,13186.0,C +2023-10-11 14:05:00,41.45,41.45,41.424,41.45,12469.0,C +2023-10-11 14:04:00,41.47,41.485,41.45,41.455,13772.0,C +2023-10-11 14:03:00,41.463,41.495,41.463,41.475,15359.0,C +2023-10-11 14:02:00,41.475,41.49,41.465,41.465,11673.0,C +2023-10-11 14:01:00,41.48,41.485,41.465,41.475,12254.0,C +2023-10-11 14:00:00,41.435,41.51,41.43,41.485,20075.0,C +2023-10-11 13:59:00,41.44,41.445,41.43,41.435,5849.0,C +2023-10-11 13:58:00,41.46,41.47,41.445,41.445,18056.0,C +2023-10-11 13:57:00,41.445,41.46,41.44,41.455,7899.0,C +2023-10-11 13:56:00,41.445,41.45,41.44,41.45,5135.0,C +2023-10-11 13:55:00,41.44,41.45,41.44,41.445,6765.0,C +2023-10-11 13:54:00,41.43,41.45,41.425,41.445,15196.0,C +2023-10-11 13:53:00,41.455,41.455,41.43,41.435,17328.0,C +2023-10-11 13:52:00,41.425,41.455,41.42,41.45,15077.0,C +2023-10-11 13:51:00,41.39,41.425,41.385,41.425,12142.0,C +2023-10-11 13:50:00,41.385,41.39,41.38,41.385,8364.0,C +2023-10-11 13:49:00,41.385,41.385,41.38,41.38,3591.0,C +2023-10-11 13:48:00,41.375,41.39,41.375,41.385,5754.0,C +2023-10-11 13:47:00,41.385,41.385,41.37,41.375,9800.0,C +2023-10-11 13:46:00,41.38,41.389,41.38,41.385,6427.0,C +2023-10-11 13:45:00,41.384,41.395,41.38,41.38,10134.0,C +2023-10-11 13:44:00,41.39,41.395,41.38,41.39,7529.0,C +2023-10-11 13:43:00,41.39,41.395,41.375,41.39,11619.0,C +2023-10-11 13:42:00,41.408,41.41,41.39,41.391,9717.0,C +2023-10-11 13:41:00,41.405,41.42,41.405,41.405,12977.0,C +2023-10-11 13:40:00,41.39,41.406,41.39,41.406,8321.0,C +2023-10-11 13:39:00,41.39,41.4,41.385,41.39,6340.0,C +2023-10-11 13:38:00,41.405,41.405,41.38,41.39,8846.0,C +2023-10-11 13:37:00,41.42,41.425,41.41,41.41,13530.0,C +2023-10-11 13:36:00,41.385,41.425,41.375,41.425,17214.0,C +2023-10-11 13:35:00,41.4,41.4,41.38,41.38,11245.0,C +2023-10-11 13:34:00,41.388,41.405,41.38,41.4,13269.0,C +2023-10-11 13:33:00,41.4,41.4,41.385,41.385,11194.0,C +2023-10-11 13:32:00,41.415,41.415,41.4,41.405,10300.0,C +2023-10-11 13:31:00,41.405,41.415,41.4,41.415,22156.0,C +2023-10-11 13:30:00,41.425,41.425,41.405,41.405,9923.0,C +2023-10-11 13:29:00,41.435,41.435,41.425,41.43,4467.0,C +2023-10-11 13:28:00,41.44,41.44,41.43,41.435,6899.0,C +2023-10-11 13:27:00,41.44,41.457,41.44,41.445,9252.0,C +2023-10-11 13:26:00,41.445,41.46,41.44,41.445,15061.0,C +2023-10-11 13:25:00,41.41,41.444,41.405,41.444,29052.0,C +2023-10-11 13:24:00,41.427,41.435,41.41,41.41,15842.0,C +2023-10-11 13:23:00,41.413,41.43,41.41,41.43,12304.0,C +2023-10-11 13:22:00,41.429,41.43,41.405,41.42,26529.0,C +2023-10-11 13:21:00,41.415,41.435,41.415,41.425,9763.0,C +2023-10-11 13:20:00,41.425,41.425,41.4,41.41,15646.0,C +2023-10-11 13:19:00,41.43,41.43,41.41,41.427,9901.0,C +2023-10-11 13:18:00,41.44,41.44,41.422,41.422,9484.0,C +2023-10-11 13:17:00,41.469,41.469,41.435,41.45,21071.0,C +2023-10-11 13:16:00,41.503,41.503,41.46,41.46,6707.0,C +2023-10-11 13:15:00,41.53,41.53,41.505,41.505,14949.0,C +2023-10-11 13:14:00,41.515,41.53,41.51,41.53,8022.0,C +2023-10-11 13:13:00,41.51,41.53,41.5,41.511,18695.0,C +2023-10-11 13:12:00,41.52,41.52,41.51,41.515,5769.0,C +2023-10-11 13:11:00,41.501,41.52,41.49,41.52,6642.0,C +2023-10-11 13:10:00,41.49,41.51,41.49,41.51,8708.0,C +2023-10-11 13:09:00,41.475,41.495,41.472,41.495,5141.0,C +2023-10-11 13:08:00,41.48,41.49,41.47,41.475,12048.0,C +2023-10-11 13:07:00,41.47,41.48,41.47,41.48,7880.0,C +2023-10-11 13:06:00,41.465,41.475,41.465,41.47,6985.0,C +2023-10-11 13:05:00,41.44,41.47,41.44,41.47,16185.0,C +2023-10-11 13:04:00,41.46,41.46,41.435,41.435,26486.0,C +2023-10-11 13:03:00,41.455,41.47,41.451,41.46,7943.0,C +2023-10-11 13:02:00,41.49,41.495,41.45,41.455,39107.0,C +2023-10-11 13:01:00,41.48,41.49,41.475,41.49,8285.0,C +2023-10-11 13:00:00,41.475,41.491,41.47,41.476,15158.0,C +2023-10-11 12:59:00,41.475,41.48,41.471,41.48,7895.0,C +2023-10-11 12:58:00,41.455,41.48,41.45,41.475,15430.0,C +2023-10-11 12:57:00,41.44,41.46,41.435,41.46,9085.0,C +2023-10-11 12:56:00,41.405,41.44,41.4,41.435,15770.0,C +2023-10-11 12:55:00,41.42,41.42,41.4,41.408,7134.0,C +2023-10-11 12:54:00,41.405,41.42,41.4,41.415,14111.0,C +2023-10-11 12:53:00,41.43,41.435,41.4,41.4,11930.0,C +2023-10-11 12:52:00,41.445,41.445,41.42,41.43,13438.0,C +2023-10-11 12:51:00,41.455,41.46,41.425,41.45,13556.0,C +2023-10-11 12:50:00,41.455,41.455,41.45,41.455,5968.0,C +2023-10-11 12:49:00,41.445,41.46,41.445,41.455,5667.0,C +2023-10-11 12:48:00,41.455,41.455,41.43,41.44,19677.0,C +2023-10-11 12:47:00,41.47,41.47,41.455,41.455,11353.0,C +2023-10-11 12:46:00,41.495,41.5,41.47,41.475,23373.0,C +2023-10-11 12:45:00,41.485,41.495,41.465,41.49,31554.0,C +2023-10-11 12:44:00,41.475,41.5,41.475,41.49,8291.0,C +2023-10-11 12:43:00,41.515,41.517,41.48,41.48,20555.0,C +2023-10-11 12:42:00,41.517,41.53,41.51,41.52,12210.0,C +2023-10-11 12:41:00,41.493,41.52,41.493,41.511,11129.0,C +2023-10-11 12:40:00,41.49,41.5,41.49,41.495,11620.0,C +2023-10-11 12:39:00,41.505,41.51,41.475,41.483,14311.0,C +2023-10-11 12:38:00,41.505,41.515,41.5,41.5,13531.0,C +2023-10-11 12:37:00,41.484,41.51,41.484,41.505,30123.0,C +2023-10-11 12:36:00,41.45,41.49,41.45,41.49,10533.0,C +2023-10-11 12:35:00,41.44,41.455,41.424,41.445,21275.0,C +2023-10-11 12:34:00,41.44,41.46,41.425,41.43,50373.0,C +2023-10-11 12:33:00,41.43,41.445,41.42,41.44,13302.0,C +2023-10-11 12:32:00,41.447,41.447,41.425,41.43,27399.0,C +2023-10-11 12:31:00,41.41,41.445,41.4,41.445,9017.0,C +2023-10-11 12:30:00,41.415,41.42,41.395,41.41,16153.0,C +2023-10-11 12:29:00,41.4,41.425,41.4,41.41,24348.0,C +2023-10-11 12:28:00,41.38,41.4,41.38,41.4,15960.0,C +2023-10-11 12:27:00,41.37,41.385,41.36,41.38,10984.0,C +2023-10-11 12:26:00,41.435,41.435,41.36,41.37,172272.0,C +2023-10-11 12:25:00,41.42,41.45,41.415,41.435,54049.0,C +2023-10-11 12:24:00,41.438,41.44,41.412,41.413,13534.0,C +2023-10-11 12:23:00,41.46,41.46,41.435,41.44,16918.0,C +2023-10-11 12:22:00,41.435,41.46,41.43,41.46,49280.0,C +2023-10-11 12:21:00,41.415,41.44,41.415,41.435,15414.0,C +2023-10-11 12:20:00,41.44,41.45,41.415,41.415,58922.0,C +2023-10-11 12:19:00,41.41,41.435,41.41,41.435,10177.0,C +2023-10-11 12:18:00,41.42,41.42,41.401,41.415,7567.0,C +2023-10-11 12:17:00,41.435,41.446,41.42,41.42,22786.0,C +2023-10-11 12:16:00,41.435,41.45,41.435,41.435,11134.0,C +2023-10-11 12:15:00,41.46,41.46,41.435,41.44,26496.0,C +2023-10-11 12:14:00,41.49,41.49,41.46,41.465,10252.0,C +2023-10-11 12:13:00,41.494,41.51,41.49,41.495,7841.0,C +2023-10-11 12:12:00,41.505,41.51,41.48,41.49,11120.0,C +2023-10-11 12:11:00,41.505,41.515,41.5,41.505,6547.0,C +2023-10-11 12:10:00,41.515,41.52,41.5,41.5,5758.0,C +2023-10-11 12:09:00,41.505,41.525,41.5,41.515,24481.0,C +2023-10-11 12:08:00,41.52,41.52,41.49,41.508,8021.0,C +2023-10-11 12:07:00,41.48,41.52,41.48,41.519,11504.0,C +2023-10-11 12:06:00,41.48,41.485,41.46,41.475,12514.0,C +2023-10-11 12:05:00,41.495,41.5,41.47,41.495,13705.0,C +2023-10-11 12:04:00,41.49,41.5,41.49,41.5,17789.0,C +2023-10-11 12:03:00,41.53,41.53,41.495,41.495,12196.0,C +2023-10-11 12:02:00,41.5,41.53,41.5,41.53,22006.0,C +2023-10-11 12:01:00,41.47,41.52,41.47,41.505,18369.0,C +2023-10-11 12:00:00,41.48,41.485,41.46,41.465,23241.0,C +2023-10-11 11:59:00,41.48,41.48,41.47,41.47,7214.0,C +2023-10-11 11:58:00,41.495,41.5,41.48,41.48,12519.0,C +2023-10-11 11:57:00,41.5,41.505,41.485,41.495,7335.0,C +2023-10-11 11:56:00,41.505,41.51,41.485,41.495,19148.0,C +2023-10-11 11:55:00,41.56,41.56,41.505,41.505,15007.0,C +2023-10-11 11:54:00,41.55,41.565,41.55,41.565,7236.0,C +2023-10-11 11:53:00,41.58,41.58,41.555,41.555,5915.0,C +2023-10-11 11:52:00,41.565,41.59,41.56,41.581,12702.0,C +2023-10-11 11:51:00,41.55,41.568,41.55,41.565,12908.0,C +2023-10-11 11:50:00,41.535,41.55,41.532,41.545,20047.0,C +2023-10-11 11:49:00,41.532,41.537,41.53,41.535,11872.0,C +2023-10-11 11:48:00,41.54,41.54,41.525,41.53,7079.0,C +2023-10-11 11:47:00,41.55,41.56,41.53,41.53,7785.0,C +2023-10-11 11:46:00,41.565,41.565,41.54,41.552,16515.0,C +2023-10-11 11:45:00,41.535,41.57,41.53,41.56,13994.0,C +2023-10-11 11:44:00,41.533,41.535,41.52,41.53,10419.0,C +2023-10-11 11:43:00,41.555,41.555,41.54,41.54,18118.0,C +2023-10-11 11:42:00,41.56,41.565,41.55,41.55,11305.0,C +2023-10-11 11:41:00,41.58,41.58,41.555,41.56,10927.0,C +2023-10-11 11:40:00,41.6,41.6,41.57,41.585,11797.0,C +2023-10-11 11:39:00,41.57,41.6,41.57,41.6,20320.0,C +2023-10-11 11:38:00,41.585,41.585,41.554,41.57,13660.0,C +2023-10-11 11:37:00,41.58,41.59,41.56,41.59,18228.0,C +2023-10-11 11:36:00,41.619,41.62,41.575,41.575,28979.0,C +2023-10-11 11:35:00,41.62,41.629,41.61,41.615,7359.0,C +2023-10-11 11:34:00,41.59,41.63,41.59,41.63,13645.0,C +2023-10-11 11:33:00,41.582,41.597,41.58,41.582,13991.0,C +2023-10-11 11:32:00,41.59,41.59,41.57,41.58,15379.0,C +2023-10-11 11:31:00,41.58,41.6,41.57,41.59,13560.0,C +2023-10-11 11:30:00,41.56,41.585,41.56,41.585,11943.0,C +2023-10-11 11:29:00,41.575,41.58,41.54,41.557,26171.0,C +2023-10-11 11:28:00,41.575,41.58,41.57,41.575,7160.0,C +2023-10-11 11:27:00,41.59,41.59,41.555,41.57,15412.0,C +2023-10-11 11:26:00,41.58,41.59,41.57,41.581,14189.0,C +2023-10-11 11:25:00,41.635,41.635,41.58,41.58,58682.0,C +2023-10-11 11:24:00,41.615,41.647,41.61,41.635,40245.0,C +2023-10-11 11:23:00,41.595,41.62,41.59,41.62,20977.0,C +2023-10-11 11:22:00,41.565,41.6,41.56,41.595,15700.0,C +2023-10-11 11:21:00,41.57,41.585,41.56,41.57,13290.0,C +2023-10-11 11:20:00,41.57,41.57,41.535,41.565,16394.0,C +2023-10-11 11:19:00,41.52,41.57,41.515,41.561,12961.0,C +2023-10-11 11:18:00,41.525,41.555,41.51,41.53,32771.0,C +2023-10-11 11:17:00,41.513,41.53,41.51,41.53,13536.0,C +2023-10-11 11:16:00,41.56,41.57,41.505,41.515,37013.0,C +2023-10-11 11:15:00,41.64,41.64,41.555,41.56,76000.0,C +2023-10-11 11:14:00,41.64,41.65,41.63,41.64,57220.0,C +2023-10-11 11:13:00,41.7,41.705,41.64,41.64,58597.0,C +2023-10-11 11:12:00,41.71,41.725,41.7,41.71,41796.0,C +2023-10-11 11:11:00,41.73,41.73,41.695,41.71,47309.0,C +2023-10-11 11:10:00,41.77,41.78,41.73,41.73,37956.0,C +2023-10-11 11:09:00,41.78,41.79,41.77,41.77,18237.0,C +2023-10-11 11:08:00,41.81,41.81,41.78,41.78,22888.0,C +2023-10-11 11:07:00,41.845,41.85,41.805,41.81,22130.0,C +2023-10-11 11:06:00,41.856,41.86,41.823,41.845,21396.0,C +2023-10-11 11:05:00,41.86,41.86,41.845,41.86,12728.0,C +2023-10-11 11:04:00,41.86,41.863,41.84,41.85,20497.0,C +2023-10-11 11:03:00,41.88,41.88,41.85,41.86,39127.0,C +2023-10-11 11:02:00,41.93,41.93,41.87,41.87,35656.0,C +2023-10-11 11:01:00,41.9,41.95,41.9,41.94,23375.0,C +2023-10-11 11:00:00,41.87,41.917,41.87,41.9,40950.0,C +2023-10-11 10:59:00,41.875,41.9,41.865,41.865,34341.0,C +2023-10-11 10:58:00,41.855,41.88,41.85,41.875,26451.0,C +2023-10-11 10:57:00,41.855,41.86,41.845,41.86,21647.0,C +2023-10-11 10:56:00,41.85,41.855,41.833,41.855,19304.0,C +2023-10-11 10:55:00,41.87,41.875,41.845,41.85,24026.0,C +2023-10-11 10:54:00,41.85,41.88,41.84,41.86,34756.0,C +2023-10-11 10:53:00,41.84,41.85,41.825,41.85,23121.0,C +2023-10-11 10:52:00,41.83,41.85,41.83,41.835,25956.0,C +2023-10-11 10:51:00,41.815,41.86,41.815,41.83,29488.0,C +2023-10-11 10:50:00,41.81,41.83,41.8,41.815,40709.0,C +2023-10-11 10:49:00,41.79,41.81,41.785,41.8,41330.0,C +2023-10-11 10:48:00,41.78,41.8,41.77,41.795,30410.0,C +2023-10-11 10:47:00,41.78,41.79,41.78,41.78,8679.0,C +2023-10-11 10:46:00,41.79,41.79,41.77,41.783,24316.0,C +2023-10-11 10:45:00,41.835,41.84,41.775,41.79,13780.0,C +2023-10-11 10:44:00,41.815,41.84,41.81,41.84,49398.0,C +2023-10-11 10:43:00,41.8,41.82,41.795,41.81,55295.0,C +2023-10-11 10:42:00,41.795,41.817,41.78,41.795,48923.0,C +2023-10-11 10:41:00,41.795,41.805,41.79,41.795,49590.0,C +2023-10-11 10:40:00,41.79,41.81,41.78,41.8,49337.0,C +2023-10-11 10:39:00,41.76,41.81,41.76,41.796,32247.0,C +2023-10-11 10:38:00,41.765,41.79,41.76,41.765,37340.0,C +2023-10-11 10:37:00,41.75,41.77,41.745,41.77,11396.0,C +2023-10-11 10:36:00,41.76,41.78,41.745,41.75,32383.0,C +2023-10-11 10:35:00,41.77,41.79,41.74,41.76,55928.0,C +2023-10-11 10:34:00,41.815,41.815,41.76,41.78,35314.0,C +2023-10-11 10:33:00,41.82,41.83,41.805,41.815,11711.0,C +2023-10-11 10:32:00,41.85,41.85,41.81,41.825,25151.0,C +2023-10-11 10:31:00,41.88,41.88,41.84,41.86,43055.0,C +2023-10-11 10:30:00,41.9,41.93,41.863,41.88,44361.0,C +2023-10-11 10:29:00,41.845,41.9,41.84,41.895,25539.0,C +2023-10-11 10:28:00,41.78,41.845,41.775,41.845,39384.0,C +2023-10-11 10:27:00,41.77,41.78,41.755,41.775,26308.0,C +2023-10-11 10:26:00,41.795,41.8,41.765,41.77,40252.0,C +2023-10-11 10:25:00,41.78,41.805,41.77,41.8,15664.0,C +2023-10-11 10:24:00,41.77,41.8,41.76,41.78,20293.0,C +2023-10-11 10:23:00,41.775,41.805,41.77,41.77,22684.0,C +2023-10-11 10:22:00,41.805,41.81,41.77,41.78,57520.0,C +2023-10-11 10:21:00,41.81,41.815,41.79,41.81,70946.0,C +2023-10-11 10:20:00,41.77,41.817,41.77,41.817,65078.0,C +2023-10-11 10:19:00,41.77,41.8,41.76,41.78,33775.0,C +2023-10-11 10:18:00,41.77,41.78,41.752,41.77,14370.0,C +2023-10-11 10:17:00,41.747,41.785,41.73,41.775,42659.0,C +2023-10-11 10:16:00,41.68,41.75,41.68,41.745,48156.0,C +2023-10-11 10:15:00,41.7,41.7,41.665,41.69,34408.0,C +2023-10-11 10:14:00,41.72,41.725,41.685,41.7,59955.0,C +2023-10-11 10:13:00,41.705,41.72,41.695,41.715,27946.0,C +2023-10-11 10:12:00,41.71,41.71,41.675,41.707,33784.0,C +2023-10-11 10:11:00,41.73,41.755,41.705,41.705,21311.0,C +2023-10-11 10:10:00,41.775,41.78,41.68,41.74,52576.0,C +2023-10-11 10:09:00,41.81,41.82,41.761,41.775,27509.0,C +2023-10-11 10:08:00,41.875,41.88,41.81,41.82,37378.0,C +2023-10-11 10:07:00,41.875,41.9,41.87,41.88,55185.0,C +2023-10-11 10:06:00,41.935,41.935,41.88,41.88,28363.0,C +2023-10-11 10:05:00,41.92,41.94,41.89,41.94,25870.0,C +2023-10-11 10:04:00,41.961,41.98,41.905,41.925,39341.0,C +2023-10-11 10:03:00,42.0,42.0,41.955,41.96,95327.0,C +2023-10-11 10:02:00,41.93,42.0,41.925,42.0,81575.0,C +2023-10-11 10:01:00,41.84,41.94,41.83,41.94,53193.0,C +2023-10-11 10:00:00,41.82,41.86,41.79,41.84,186758.0,C +2023-10-11 09:59:00,41.817,41.83,41.8,41.82,23595.0,C +2023-10-11 09:58:00,41.77,41.815,41.77,41.815,29759.0,C +2023-10-11 09:57:00,41.795,41.795,41.745,41.773,17007.0,C +2023-10-11 09:56:00,41.72,41.798,41.72,41.79,25232.0,C +2023-10-11 09:55:00,41.64,41.72,41.64,41.719,26144.0,C +2023-10-11 09:54:00,41.7,41.7,41.611,41.64,56290.0,C +2023-10-11 09:53:00,41.69,41.73,41.69,41.705,56589.0,C +2023-10-11 09:52:00,41.755,41.76,41.68,41.69,55455.0,C +2023-10-11 09:51:00,41.78,41.79,41.72,41.76,73863.0,C +2023-10-11 09:50:00,41.81,41.81,41.78,41.78,28079.0,C +2023-10-11 09:49:00,41.858,41.87,41.795,41.804,35477.0,C +2023-10-11 09:48:00,41.87,41.87,41.84,41.855,20465.0,C +2023-10-11 09:47:00,41.86,41.9,41.845,41.86,29021.0,C +2023-10-11 09:46:00,41.9,41.92,41.855,41.855,35701.0,C +2023-10-11 09:45:00,41.99,41.99,41.89,41.9,98403.0,C +2023-10-11 09:44:00,41.965,41.99,41.955,41.985,86933.0,C +2023-10-11 09:43:00,41.935,41.97,41.855,41.969,140569.0,C +2023-10-11 09:42:00,41.885,41.94,41.882,41.935,55969.0,C +2023-10-11 09:41:00,41.845,41.885,41.82,41.881,54260.0,C +2023-10-11 09:40:00,41.75,41.85,41.75,41.84,39715.0,C +2023-10-11 09:39:00,41.705,41.77,41.69,41.74,18332.0,C +2023-10-11 09:38:00,41.721,41.765,41.69,41.7,46695.0,C +2023-10-11 09:37:00,41.76,41.77,41.69,41.72,35191.0,C +2023-10-11 09:36:00,41.685,41.78,41.68,41.759,59924.0,C +2023-10-11 09:35:00,41.75,41.77,41.675,41.7,24392.0,C +2023-10-11 09:34:00,41.68,41.79,41.67,41.75,68888.0,C +2023-10-11 09:33:00,41.645,41.715,41.585,41.68,94876.0,C +2023-10-11 09:32:00,41.67,41.74,41.645,41.65,191024.0,C +2023-10-11 09:31:00,41.69,41.7,41.645,41.69,14523.0,C +2023-10-11 09:30:00,41.64,41.66,41.64,41.65,7613.0,C +2023-10-11 09:29:00,41.7,41.7,41.7,41.7,21.0,C +2023-10-11 09:25:00,41.75,41.75,41.75,41.75,50.0,C +2023-10-11 09:24:00,41.69,41.7,41.69,41.7,50.0,C +2023-10-11 09:23:00,41.66,41.7,41.63,41.63,252.0,C +2023-10-11 09:22:00,41.7,41.7,41.7,41.7,17.0,C +2023-10-11 09:21:00,41.74,41.74,41.74,41.74,20.0,C +2023-10-11 09:20:00,41.73,41.73,41.73,41.73,98.0,C +2023-10-11 09:18:00,41.7,41.74,41.64,41.74,106.0,C +2023-10-11 09:17:00,41.65,41.68,41.65,41.68,16.0,C +2023-10-11 09:15:00,41.65,41.65,41.65,41.65,1.0,C +2023-10-11 09:13:00,41.74,41.74,41.74,41.74,300.0,C +2023-10-11 09:12:00,41.74,41.74,41.74,41.74,800.0,C +2023-10-11 09:10:00,41.736,41.736,41.71,41.72,300.0,C +2023-10-11 09:09:00,41.7,41.74,41.7,41.74,28.0,C +2023-10-11 09:08:00,41.7,41.7,41.7,41.7,5.0,C +2023-10-11 09:07:00,41.71,41.71,41.69,41.69,45.0,C +2023-10-11 09:06:00,41.74,41.74,41.71,41.71,1505.0,C +2023-10-11 09:05:00,41.72,41.72,41.72,41.72,200.0,C +2023-10-11 09:04:00,41.67,41.67,41.67,41.67,1.0,C +2023-10-11 09:03:00,41.68,41.72,41.65,41.72,3256.0,C +2023-10-11 09:02:00,41.68,41.68,41.68,41.68,406.0,C +2023-10-11 09:01:00,41.65,41.7,41.65,41.68,5568.0,C +2023-10-11 08:58:00,41.61,41.61,41.61,41.61,1.0,C +2023-10-11 08:57:00,41.61,41.61,41.61,41.61,495.0,C +2023-10-11 08:56:00,41.64,41.64,41.64,41.64,9.0,C +2023-10-11 08:55:00,41.6,41.65,41.6,41.65,610.0,C +2023-10-11 08:53:00,41.61,41.61,41.61,41.61,15.0,C +2023-10-11 08:50:00,41.61,41.61,41.58,41.58,220.0,C +2023-10-11 08:49:00,41.6,41.6,41.58,41.58,120.0,C +2023-10-11 08:46:00,41.5,41.6,41.5,41.6,82.0,C +2023-10-11 08:45:00,41.61,41.61,41.61,41.61,200.0,C +2023-10-11 08:44:00,41.61,41.61,41.61,41.61,101.0,C +2023-10-11 08:43:00,41.6,41.61,41.5,41.5,352.0,C +2023-10-11 08:41:00,41.634,41.634,41.634,41.634,150.0,C +2023-10-11 08:40:00,41.62,41.62,41.62,41.62,10.0,C +2023-10-11 08:39:00,41.64,41.64,41.64,41.64,1.0,C +2023-10-11 08:38:00,41.6,41.6,41.6,41.6,1.0,C +2023-10-11 08:36:00,41.6,41.6,41.6,41.6,10.0,C +2023-10-11 08:35:00,41.64,41.64,41.64,41.64,15.0,C +2023-10-11 08:34:00,41.6,41.6,41.6,41.6,100.0,C +2023-10-11 08:32:00,41.55,41.55,41.5,41.5,172.0,C +2023-10-11 08:31:00,41.55,41.55,41.55,41.55,370.0,C +2023-10-11 08:30:00,41.61,41.61,41.55,41.55,481.0,C +2023-10-11 08:28:00,41.61,41.65,41.61,41.65,110.0,C +2023-10-11 08:27:00,41.65,41.65,41.65,41.65,25.0,C +2023-10-11 08:26:00,41.62,41.62,41.62,41.62,3.0,C +2023-10-11 08:25:00,41.62,41.62,41.61,41.61,227.0,C +2023-10-11 08:24:00,41.65,41.65,41.65,41.65,25.0,C +2023-10-11 08:20:00,41.64,41.64,41.62,41.62,155.0,C +2023-10-11 08:18:00,41.61,41.61,41.61,41.61,1.0,C +2023-10-11 08:17:00,41.64,41.64,41.64,41.64,6.0,C +2023-10-11 08:15:00,41.65,41.65,41.65,41.65,1.0,C +2023-10-11 08:14:00,41.64,41.64,41.64,41.64,15.0,C +2023-10-11 08:13:00,41.65,41.65,41.65,41.65,3.0,C +2023-10-11 08:12:00,41.65,41.65,41.65,41.65,200.0,C +2023-10-11 08:10:00,41.65,41.65,41.65,41.65,1.0,C +2023-10-11 08:06:00,41.65,41.65,41.65,41.65,15.0,C +2023-10-11 08:05:00,41.65,41.65,41.65,41.65,25.0,C +2023-10-11 08:03:00,41.44,41.65,41.44,41.65,1053.0,C +2023-10-11 08:02:00,41.44,41.44,41.42,41.44,177.0,C +2023-10-11 08:01:00,41.67,41.67,41.42,41.51,279.0,C +2023-10-11 08:00:00,41.51,41.65,41.44,41.44,5562.0,C +2023-10-11 07:58:00,41.61,41.64,41.57,41.64,207.0,C +2023-10-11 07:50:00,41.63,41.63,41.63,41.63,20.0,C +2023-10-11 07:43:00,41.63,41.63,41.63,41.63,30.0,C +2023-10-11 07:41:00,41.61,41.61,41.61,41.61,100.0,C +2023-10-11 07:39:00,41.64,41.64,41.64,41.64,13.0,C +2023-10-11 07:37:00,41.63,41.64,41.63,41.64,135.0,C +2023-10-11 07:35:00,41.61,41.61,41.6,41.6,704.0,C +2023-10-11 07:34:00,41.64,41.65,41.64,41.65,100.0,C +2023-10-11 07:25:00,41.6,41.62,41.6,41.61,39.0,C +2023-10-11 07:16:00,41.64,41.64,41.64,41.64,1.0,C +2023-10-11 07:11:00,41.52,41.65,41.52,41.64,130.0,C +2023-10-11 07:09:00,41.61,41.65,41.61,41.65,2429.0,C +2023-10-11 07:07:00,41.61,41.61,41.61,41.61,2.0,C +2023-10-11 07:06:00,41.61,41.61,41.61,41.61,25.0,C +2023-10-11 07:00:00,41.52,41.63,41.52,41.62,876.0,C +2023-10-11 06:45:00,41.61,41.65,41.61,41.65,10.0,C +2023-10-11 06:44:00,41.62,41.65,41.61,41.65,66.0,C +2023-10-11 06:40:00,41.61,41.64,41.61,41.64,5.0,C +2023-10-11 06:37:00,41.51,41.51,41.5,41.5,100.0,C +2023-10-11 06:30:00,41.5,41.5,41.5,41.5,50.0,C +2023-10-11 06:08:00,41.61,41.65,41.61,41.65,15.0,C +2023-10-11 06:07:00,41.62,41.63,41.61,41.63,30.0,C +2023-10-11 06:00:00,41.62,41.62,41.62,41.62,10.0,C +2023-10-11 05:50:00,41.61,41.61,41.61,41.61,1.0,C +2023-10-11 05:44:00,41.61,41.62,41.61,41.62,45.0,C +2023-10-11 05:42:00,41.51,41.51,41.45,41.45,16.0,C +2023-10-11 05:41:00,41.62,41.62,41.62,41.62,45.0,C +2023-10-11 05:34:00,41.5,41.5,41.5,41.5,11.0,C +2023-10-11 05:31:00,41.5,41.5,41.5,41.5,15.0,C +2023-10-11 05:19:00,41.44,41.5,41.44,41.5,135.0,C +2023-10-11 05:17:00,41.44,41.44,41.44,41.44,2.0,C +2023-10-11 04:57:00,41.41,41.41,41.41,41.41,100.0,C +2023-10-11 04:55:00,41.41,41.41,41.41,41.41,5.0,C +2023-10-11 04:53:00,41.56,41.56,41.56,41.56,2.0,C +2023-10-11 04:49:00,41.5,41.5,41.46,41.46,20.0,C +2023-10-11 04:40:00,41.56,41.56,41.56,41.56,1.0,C +2023-10-11 04:39:00,41.59,41.59,41.59,41.59,5.0,C +2023-10-11 04:25:00,41.43,41.44,41.43,41.44,27.0,C +2023-10-11 04:19:00,41.44,41.44,41.44,41.44,1.0,C +2023-10-11 04:16:00,41.44,41.44,41.44,41.44,1.0,C +2023-10-10 19:59:00,41.49,41.49,41.49,41.49,50.0,C +2023-10-10 19:55:00,41.43,41.5,41.43,41.5,10.0,C +2023-10-10 19:54:00,41.42,41.42,41.42,41.42,4.0,C +2023-10-10 19:53:00,41.49,41.49,41.49,41.49,66.0,C +2023-10-10 19:49:00,41.44,41.48,41.44,41.48,11.0,C +2023-10-10 19:48:00,41.4,41.4,41.4,41.4,2.0,C +2023-10-10 19:42:00,41.4,41.4,41.37,41.37,50.0,C +2023-10-10 19:34:00,41.5,41.5,41.5,41.5,100.0,C +2023-10-10 19:30:00,41.47,41.49,41.47,41.49,20.0,C +2023-10-10 19:29:00,41.47,41.47,41.47,41.47,5.0,C +2023-10-10 19:26:00,41.5,41.5,41.5,41.5,19.0,C +2023-10-10 19:24:00,41.38,41.38,41.38,41.38,1.0,C +2023-10-10 19:09:00,41.37,41.37,41.37,41.37,2.0,C +2023-10-10 19:08:00,41.48,41.48,41.36,41.36,11.0,C +2023-10-10 19:02:00,41.47,41.47,41.47,41.47,5.0,C +2023-10-10 19:00:00,41.44,41.44,41.44,41.44,1704920.0,C +2023-10-10 18:59:00,41.36,41.36,41.36,41.36,5.0,C +2023-10-10 18:39:00,41.49,41.49,41.49,41.49,2.0,C +2023-10-10 18:36:00,41.49,41.49,41.49,41.49,5.0,C +2023-10-10 18:30:00,41.44,41.44,41.06,41.06,1704927.0,C +2023-10-10 18:29:00,41.49,41.49,41.49,41.49,1.0,C +2023-10-10 18:28:00,41.48,41.48,41.48,41.48,50.0,C +2023-10-10 18:23:00,41.49,41.49,41.49,41.49,10.0,C +2023-10-10 18:17:00,41.35,41.35,41.35,41.35,9.0,C +2023-10-10 18:15:00,41.49,41.49,41.05,41.36,252.0,C +2023-10-10 18:14:00,41.49,41.49,41.49,41.49,30.0,C +2023-10-10 18:10:00,41.48,41.48,41.48,41.48,1.0,C +2023-10-10 18:09:00,41.48,41.48,41.44,41.44,95.0,C +2023-10-10 18:05:00,41.49,41.49,41.49,41.49,10.0,C +2023-10-10 18:04:00,41.49,41.49,41.49,41.49,10.0,C +2023-10-10 17:59:00,41.49,41.49,41.49,41.49,20.0,C +2023-10-10 17:51:00,41.47,41.47,41.47,41.47,343.0,C +2023-10-10 17:46:00,41.46,41.46,41.46,41.46,65.0,C +2023-10-10 17:43:00,41.33,41.33,41.33,41.33,38.0,C +2023-10-10 17:31:00,41.44,41.44,41.44,41.44,68880.0,C +2023-10-10 17:29:00,41.46,41.46,41.46,41.46,1.0,C +2023-10-10 17:28:00,41.46,41.46,41.46,41.46,5.0,C +2023-10-10 17:27:00,41.46,41.46,41.46,41.46,53.0,C +2023-10-10 17:23:00,41.47,41.47,41.47,41.47,4.0,C +2023-10-10 17:22:00,41.47,41.47,41.47,41.47,50.0,C +2023-10-10 17:21:00,41.43,41.46,41.43,41.46,2101.0,C +2023-10-10 17:20:00,41.41,41.41,41.41,41.41,1000.0,C +2023-10-10 17:19:00,41.46,41.46,41.41,41.41,12.0,C +2023-10-10 17:18:00,41.46,41.46,41.46,41.46,10.0,C +2023-10-10 17:17:00,41.434,41.434,41.434,41.435,200.0,C +2023-10-10 17:12:00,41.43,41.43,41.43,41.43,50.0,C +2023-10-10 17:08:00,41.41,41.46,41.41,41.46,28.0,C +2023-10-10 17:07:00,41.459,41.459,41.459,41.459,1.0,C +2023-10-10 17:06:00,41.46,41.46,41.46,41.46,6.0,C +2023-10-10 17:05:00,41.45,41.45,41.36,41.4,3496.0,C +2023-10-10 17:00:00,41.45,41.45,41.45,41.45,508.0,C +2023-10-10 16:54:00,41.47,41.47,41.47,41.47,5.0,C +2023-10-10 16:52:00,41.47,41.47,41.47,41.47,33.0,C +2023-10-10 16:51:00,41.46,41.46,41.45,41.45,90.0,C +2023-10-10 16:46:00,41.47,41.47,41.47,41.47,200.0,C +2023-10-10 16:45:00,41.5,41.5,41.5,41.5,31.0,C +2023-10-10 16:39:00,41.45,41.45,41.45,41.45,5.0,C +2023-10-10 16:36:00,41.5,41.5,41.5,41.5,3.0,C +2023-10-10 16:35:00,41.45,41.45,41.45,41.45,45.0,C +2023-10-10 16:32:00,41.45,41.5,41.45,41.5,5099.0,C +2023-10-10 16:27:00,41.45,41.45,41.45,41.45,25.0,C +2023-10-10 16:24:00,41.47,41.47,41.47,41.47,50.0,C +2023-10-10 16:22:00,41.47,41.47,41.47,41.47,1.0,C +2023-10-10 16:21:00,41.45,41.45,41.45,41.45,15.0,C +2023-10-10 16:17:00,41.47,41.47,41.47,41.47,50.0,C +2023-10-10 16:16:00,41.47,41.47,41.47,41.47,50.0,C +2023-10-10 16:15:00,41.44,41.44,41.44,41.44,2.0,C +2023-10-10 16:11:00,41.44,41.44,41.44,41.44,19322.0,C +2023-10-10 16:10:00,41.44,41.47,41.44,41.47,1706354.0,C +2023-10-10 16:09:00,41.44,41.44,41.44,41.44,8065.0,C +2023-10-10 16:05:00,41.46,41.46,41.46,41.46,100.0,C +2023-10-10 16:04:00,41.44,41.44,41.44,41.44,2605652.0,C +2023-10-10 16:03:00,41.44,41.45,41.44,41.44,1289859.0,C +2023-10-10 16:02:00,41.44,41.47,41.44,41.46,2229.0,C +2023-10-10 16:01:00,41.44,41.44,41.44,41.44,3471706.0,C +2023-10-10 16:00:00,41.47,41.56,41.42,41.56,3376.0,C +2023-10-10 15:59:00,41.435,41.48,41.435,41.47,414234.0,C +2023-10-10 15:58:00,41.465,41.465,41.43,41.44,146915.0,C +2023-10-10 15:57:00,41.435,41.47,41.43,41.46,149830.0,C +2023-10-10 15:56:00,41.46,41.465,41.43,41.44,178540.0,C +2023-10-10 15:55:00,41.44,41.47,41.44,41.465,127347.0,C +2023-10-10 15:54:00,41.425,41.45,41.42,41.44,99046.0,C +2023-10-10 15:53:00,41.45,41.45,41.425,41.425,70104.0,C +2023-10-10 15:52:00,41.455,41.47,41.44,41.45,73889.0,C +2023-10-10 15:51:00,41.47,41.49,41.45,41.455,135431.0,C +2023-10-10 15:50:00,41.48,41.49,41.46,41.47,78593.0,C +2023-10-10 15:49:00,41.42,41.47,41.42,41.47,48525.0,C +2023-10-10 15:48:00,41.43,41.43,41.415,41.425,70750.0,C +2023-10-10 15:47:00,41.405,41.43,41.4,41.42,84716.0,C +2023-10-10 15:46:00,41.425,41.43,41.4,41.41,31682.0,C +2023-10-10 15:45:00,41.43,41.45,41.42,41.43,42398.0,C +2023-10-10 15:44:00,41.42,41.44,41.415,41.43,61759.0,C +2023-10-10 15:43:00,41.402,41.42,41.4,41.42,25507.0,C +2023-10-10 15:42:00,41.415,41.42,41.4,41.4,45754.0,C +2023-10-10 15:41:00,41.435,41.437,41.414,41.42,66709.0,C +2023-10-10 15:40:00,41.415,41.445,41.415,41.435,55568.0,C +2023-10-10 15:39:00,41.395,41.415,41.39,41.415,26368.0,C +2023-10-10 15:38:00,41.35,41.4,41.35,41.4,41461.0,C +2023-10-10 15:37:00,41.365,41.365,41.34,41.355,26951.0,C +2023-10-10 15:36:00,41.35,41.365,41.345,41.36,31923.0,C +2023-10-10 15:35:00,41.36,41.377,41.345,41.345,31509.0,C +2023-10-10 15:34:00,41.355,41.365,41.345,41.365,38769.0,C +2023-10-10 15:33:00,41.36,41.36,41.34,41.36,44749.0,C +2023-10-10 15:32:00,41.375,41.38,41.355,41.365,40776.0,C +2023-10-10 15:31:00,41.385,41.395,41.37,41.375,60397.0,C +2023-10-10 15:30:00,41.395,41.397,41.38,41.38,26945.0,C +2023-10-10 15:29:00,41.405,41.41,41.39,41.4,30024.0,C +2023-10-10 15:28:00,41.405,41.405,41.395,41.405,23534.0,C +2023-10-10 15:27:00,41.4,41.405,41.385,41.405,26465.0,C +2023-10-10 15:26:00,41.39,41.4,41.38,41.395,27408.0,C +2023-10-10 15:25:00,41.405,41.405,41.395,41.395,13950.0,C +2023-10-10 15:24:00,41.385,41.4,41.385,41.4,12593.0,C +2023-10-10 15:23:00,41.42,41.42,41.38,41.38,44948.0,C +2023-10-10 15:22:00,41.405,41.42,41.4,41.415,18505.0,C +2023-10-10 15:21:00,41.385,41.41,41.38,41.405,25863.0,C +2023-10-10 15:20:00,41.435,41.435,41.385,41.385,27442.0,C +2023-10-10 15:19:00,41.44,41.45,41.425,41.435,13275.0,C +2023-10-10 15:18:00,41.455,41.455,41.43,41.435,19940.0,C +2023-10-10 15:17:00,41.46,41.47,41.455,41.455,26610.0,C +2023-10-10 15:16:00,41.445,41.46,41.44,41.45,16353.0,C +2023-10-10 15:15:00,41.421,41.445,41.38,41.44,75549.0,C +2023-10-10 15:14:00,41.41,41.43,41.41,41.425,40346.0,C +2023-10-10 15:13:00,41.4,41.42,41.4,41.41,23609.0,C +2023-10-10 15:12:00,41.4,41.41,41.39,41.41,20145.0,C +2023-10-10 15:11:00,41.415,41.42,41.395,41.395,27424.0,C +2023-10-10 15:10:00,41.42,41.43,41.415,41.415,19943.0,C +2023-10-10 15:09:00,41.41,41.425,41.405,41.425,21511.0,C +2023-10-10 15:08:00,41.415,41.42,41.4,41.41,16617.0,C +2023-10-10 15:07:00,41.385,41.42,41.38,41.415,28483.0,C +2023-10-10 15:06:00,41.375,41.39,41.37,41.38,17862.0,C +2023-10-10 15:05:00,41.41,41.415,41.372,41.38,35100.0,C +2023-10-10 15:04:00,41.42,41.43,41.405,41.41,23254.0,C +2023-10-10 15:03:00,41.415,41.43,41.41,41.425,18442.0,C +2023-10-10 15:02:00,41.41,41.415,41.405,41.415,15245.0,C +2023-10-10 15:01:00,41.44,41.445,41.4,41.405,40645.0,C +2023-10-10 15:00:00,41.415,41.44,41.41,41.44,23793.0,C +2023-10-10 14:59:00,41.405,41.42,41.405,41.417,23841.0,C +2023-10-10 14:58:00,41.395,41.41,41.395,41.408,8537.0,C +2023-10-10 14:57:00,41.411,41.435,41.4,41.4,38762.0,C +2023-10-10 14:56:00,41.42,41.42,41.405,41.415,9262.0,C +2023-10-10 14:55:00,41.425,41.425,41.405,41.425,23205.0,C +2023-10-10 14:54:00,41.46,41.465,41.425,41.425,26402.0,C +2023-10-10 14:53:00,41.5,41.5,41.45,41.455,36596.0,C +2023-10-10 14:52:00,41.49,41.5,41.48,41.495,13599.0,C +2023-10-10 14:51:00,41.485,41.5,41.48,41.485,18721.0,C +2023-10-10 14:50:00,41.515,41.515,41.485,41.485,18679.0,C +2023-10-10 14:49:00,41.573,41.573,41.51,41.515,47361.0,C +2023-10-10 14:48:00,41.525,41.577,41.525,41.575,32450.0,C +2023-10-10 14:47:00,41.53,41.54,41.52,41.525,16536.0,C +2023-10-10 14:46:00,41.52,41.53,41.515,41.528,14954.0,C +2023-10-10 14:45:00,41.527,41.53,41.52,41.525,19633.0,C +2023-10-10 14:44:00,41.51,41.53,41.5,41.525,19488.0,C +2023-10-10 14:43:00,41.485,41.505,41.485,41.5,15453.0,C +2023-10-10 14:42:00,41.48,41.49,41.472,41.485,16648.0,C +2023-10-10 14:41:00,41.475,41.49,41.47,41.475,21534.0,C +2023-10-10 14:40:00,41.465,41.475,41.45,41.475,20157.0,C +2023-10-10 14:39:00,41.46,41.475,41.455,41.465,19717.0,C +2023-10-10 14:38:00,41.455,41.47,41.45,41.46,13095.0,C +2023-10-10 14:37:00,41.45,41.46,41.445,41.45,14162.0,C +2023-10-10 14:36:00,41.525,41.525,41.43,41.452,61758.0,C +2023-10-10 14:35:00,41.505,41.54,41.5,41.525,14722.0,C +2023-10-10 14:34:00,41.495,41.52,41.495,41.505,25792.0,C +2023-10-10 14:33:00,41.495,41.51,41.49,41.495,28216.0,C +2023-10-10 14:32:00,41.5,41.505,41.49,41.495,16418.0,C +2023-10-10 14:31:00,41.485,41.5,41.475,41.5,15896.0,C +2023-10-10 14:30:00,41.48,41.5,41.48,41.485,16175.0,C +2023-10-10 14:29:00,41.475,41.48,41.465,41.475,22350.0,C +2023-10-10 14:28:00,41.495,41.5,41.475,41.48,10883.0,C +2023-10-10 14:27:00,41.465,41.5,41.45,41.495,41257.0,C +2023-10-10 14:26:00,41.43,41.465,41.43,41.465,27375.0,C +2023-10-10 14:25:00,41.45,41.45,41.413,41.435,25555.0,C +2023-10-10 14:24:00,41.455,41.465,41.45,41.455,14180.0,C +2023-10-10 14:23:00,41.465,41.477,41.455,41.455,23516.0,C +2023-10-10 14:22:00,41.485,41.485,41.46,41.465,11142.0,C +2023-10-10 14:21:00,41.49,41.51,41.485,41.485,17220.0,C +2023-10-10 14:20:00,41.51,41.515,41.482,41.486,30901.0,C +2023-10-10 14:19:00,41.487,41.51,41.487,41.505,11763.0,C +2023-10-10 14:18:00,41.485,41.485,41.47,41.482,14330.0,C +2023-10-10 14:17:00,41.485,41.51,41.484,41.484,25519.0,C +2023-10-10 14:16:00,41.495,41.51,41.485,41.485,28613.0,C +2023-10-10 14:15:00,41.525,41.525,41.49,41.49,22174.0,C +2023-10-10 14:14:00,41.567,41.567,41.52,41.52,20194.0,C +2023-10-10 14:13:00,41.585,41.585,41.56,41.56,16387.0,C +2023-10-10 14:12:00,41.595,41.6,41.58,41.581,9032.0,C +2023-10-10 14:11:00,41.585,41.6,41.57,41.595,14806.0,C +2023-10-10 14:10:00,41.57,41.59,41.57,41.59,14767.0,C +2023-10-10 14:09:00,41.595,41.6,41.57,41.57,11571.0,C +2023-10-10 14:08:00,41.595,41.6,41.59,41.59,5660.0,C +2023-10-10 14:07:00,41.61,41.61,41.59,41.599,17495.0,C +2023-10-10 14:06:00,41.57,41.605,41.57,41.6,16119.0,C +2023-10-10 14:05:00,41.59,41.6,41.565,41.565,16378.0,C +2023-10-10 14:04:00,41.575,41.595,41.57,41.595,14906.0,C +2023-10-10 14:03:00,41.565,41.58,41.56,41.571,19109.0,C +2023-10-10 14:02:00,41.584,41.584,41.55,41.555,25539.0,C +2023-10-10 14:01:00,41.58,41.59,41.58,41.58,46574.0,C +2023-10-10 14:00:00,41.61,41.625,41.58,41.58,37138.0,C +2023-10-10 13:59:00,41.6,41.61,41.6,41.61,10819.0,C +2023-10-10 13:58:00,41.605,41.61,41.595,41.6,12341.0,C +2023-10-10 13:57:00,41.59,41.61,41.586,41.605,21937.0,C +2023-10-10 13:56:00,41.6,41.61,41.59,41.59,11658.0,C +2023-10-10 13:55:00,41.575,41.6,41.57,41.6,15040.0,C +2023-10-10 13:54:00,41.57,41.58,41.57,41.575,11350.0,C +2023-10-10 13:53:00,41.55,41.578,41.55,41.57,12907.0,C +2023-10-10 13:52:00,41.585,41.6,41.545,41.545,21795.0,C +2023-10-10 13:51:00,41.59,41.595,41.58,41.59,6305.0,C +2023-10-10 13:50:00,41.59,41.59,41.575,41.59,48109.0,C +2023-10-10 13:49:00,41.591,41.595,41.58,41.59,18882.0,C +2023-10-10 13:48:00,41.575,41.6,41.565,41.6,12523.0,C +2023-10-10 13:47:00,41.565,41.58,41.56,41.575,11555.0,C +2023-10-10 13:46:00,41.552,41.57,41.552,41.565,10290.0,C +2023-10-10 13:45:00,41.565,41.575,41.55,41.555,16442.0,C +2023-10-10 13:44:00,41.555,41.568,41.54,41.56,35262.0,C +2023-10-10 13:43:00,41.543,41.557,41.543,41.555,16021.0,C +2023-10-10 13:42:00,41.555,41.56,41.54,41.545,15771.0,C +2023-10-10 13:41:00,41.545,41.56,41.545,41.56,55111.0,C +2023-10-10 13:40:00,41.535,41.55,41.535,41.55,8741.0,C +2023-10-10 13:39:00,41.525,41.54,41.515,41.535,9360.0,C +2023-10-10 13:38:00,41.545,41.55,41.515,41.52,12227.0,C +2023-10-10 13:37:00,41.505,41.545,41.505,41.545,16032.0,C +2023-10-10 13:36:00,41.515,41.52,41.5,41.51,7177.0,C +2023-10-10 13:35:00,41.51,41.52,41.505,41.52,15823.0,C +2023-10-10 13:34:00,41.523,41.53,41.5,41.5,13269.0,C +2023-10-10 13:33:00,41.515,41.53,41.51,41.525,14757.0,C +2023-10-10 13:32:00,41.57,41.57,41.515,41.515,15707.0,C +2023-10-10 13:31:00,41.582,41.585,41.565,41.565,16442.0,C +2023-10-10 13:30:00,41.575,41.595,41.575,41.585,28180.0,C +2023-10-10 13:29:00,41.55,41.585,41.55,41.578,27552.0,C +2023-10-10 13:28:00,41.55,41.56,41.545,41.55,7707.0,C +2023-10-10 13:27:00,41.56,41.57,41.535,41.55,14847.0,C +2023-10-10 13:26:00,41.555,41.57,41.55,41.56,29740.0,C +2023-10-10 13:25:00,41.575,41.577,41.55,41.555,21323.0,C +2023-10-10 13:24:00,41.55,41.575,41.54,41.575,25272.0,C +2023-10-10 13:23:00,41.555,41.56,41.545,41.55,7256.0,C +2023-10-10 13:22:00,41.545,41.55,41.525,41.55,13258.0,C +2023-10-10 13:21:00,41.565,41.58,41.54,41.54,28213.0,C +2023-10-10 13:20:00,41.525,41.567,41.52,41.565,12308.0,C +2023-10-10 13:19:00,41.501,41.53,41.5,41.53,10574.0,C +2023-10-10 13:18:00,41.495,41.52,41.495,41.505,16676.0,C +2023-10-10 13:17:00,41.48,41.5,41.47,41.49,38778.0,C +2023-10-10 13:16:00,41.5,41.5,41.465,41.475,34365.0,C +2023-10-10 13:15:00,41.47,41.51,41.45,41.51,22915.0,C +2023-10-10 13:14:00,41.49,41.49,41.475,41.475,15367.0,C +2023-10-10 13:13:00,41.478,41.51,41.47,41.49,54835.0,C +2023-10-10 13:12:00,41.5,41.507,41.46,41.475,20935.0,C +2023-10-10 13:11:00,41.515,41.52,41.5,41.5,9785.0,C +2023-10-10 13:10:00,41.49,41.52,41.48,41.512,18495.0,C +2023-10-10 13:09:00,41.47,41.499,41.47,41.49,21151.0,C +2023-10-10 13:08:00,41.52,41.53,41.47,41.475,17743.0,C +2023-10-10 13:07:00,41.53,41.54,41.52,41.52,16646.0,C +2023-10-10 13:06:00,41.51,41.57,41.5,41.533,71159.0,C +2023-10-10 13:05:00,41.54,41.545,41.515,41.515,31109.0,C +2023-10-10 13:04:00,41.66,41.66,41.54,41.54,52954.0,C +2023-10-10 13:03:00,41.66,41.67,41.65,41.655,11817.0,C +2023-10-10 13:02:00,41.651,41.665,41.65,41.665,8252.0,C +2023-10-10 13:01:00,41.685,41.687,41.65,41.655,12254.0,C +2023-10-10 13:00:00,41.685,41.69,41.674,41.685,8823.0,C +2023-10-10 12:59:00,41.69,41.7,41.68,41.685,10219.0,C +2023-10-10 12:58:00,41.695,41.7,41.69,41.695,4423.0,C +2023-10-10 12:57:00,41.68,41.7,41.68,41.7,9224.0,C +2023-10-10 12:56:00,41.665,41.68,41.665,41.68,20115.0,C +2023-10-10 12:55:00,41.655,41.665,41.655,41.665,14868.0,C +2023-10-10 12:54:00,41.65,41.66,41.644,41.655,3977.0,C +2023-10-10 12:53:00,41.625,41.655,41.625,41.65,19330.0,C +2023-10-10 12:52:00,41.63,41.64,41.62,41.625,9789.0,C +2023-10-10 12:51:00,41.63,41.635,41.62,41.625,24564.0,C +2023-10-10 12:50:00,41.62,41.63,41.62,41.625,4094.0,C +2023-10-10 12:49:00,41.635,41.64,41.61,41.62,18589.0,C +2023-10-10 12:48:00,41.635,41.64,41.63,41.63,5980.0,C +2023-10-10 12:47:00,41.635,41.635,41.62,41.635,10075.0,C +2023-10-10 12:46:00,41.625,41.64,41.622,41.64,15374.0,C +2023-10-10 12:45:00,41.635,41.645,41.62,41.625,17487.0,C +2023-10-10 12:44:00,41.66,41.67,41.63,41.63,35153.0,C +2023-10-10 12:43:00,41.66,41.665,41.65,41.655,32645.0,C +2023-10-10 12:42:00,41.685,41.685,41.665,41.665,13630.0,C +2023-10-10 12:41:00,41.68,41.69,41.675,41.685,21605.0,C +2023-10-10 12:40:00,41.69,41.69,41.675,41.68,18861.0,C +2023-10-10 12:39:00,41.67,41.69,41.66,41.685,18213.0,C +2023-10-10 12:38:00,41.675,41.68,41.665,41.67,18348.0,C +2023-10-10 12:37:00,41.695,41.7,41.67,41.675,18140.0,C +2023-10-10 12:36:00,41.695,41.7,41.685,41.695,15883.0,C +2023-10-10 12:35:00,41.695,41.7,41.69,41.69,13414.0,C +2023-10-10 12:34:00,41.695,41.7,41.682,41.695,37406.0,C +2023-10-10 12:33:00,41.7,41.705,41.685,41.69,36326.0,C +2023-10-10 12:32:00,41.69,41.7,41.684,41.695,16718.0,C +2023-10-10 12:31:00,41.68,41.69,41.675,41.69,13422.0,C +2023-10-10 12:30:00,41.675,41.688,41.674,41.675,9047.0,C +2023-10-10 12:29:00,41.69,41.7,41.68,41.68,17794.0,C +2023-10-10 12:28:00,41.68,41.7,41.68,41.695,5702.0,C +2023-10-10 12:27:00,41.69,41.695,41.68,41.681,10192.0,C +2023-10-10 12:26:00,41.715,41.715,41.67,41.69,50288.0,C +2023-10-10 12:25:00,41.705,41.72,41.7,41.71,21677.0,C +2023-10-10 12:24:00,41.69,41.705,41.69,41.705,10322.0,C +2023-10-10 12:23:00,41.7,41.7,41.674,41.685,15596.0,C +2023-10-10 12:22:00,41.705,41.71,41.695,41.7,9676.0,C +2023-10-10 12:21:00,41.695,41.71,41.68,41.701,11770.0,C +2023-10-10 12:20:00,41.69,41.71,41.685,41.7,11159.0,C +2023-10-10 12:19:00,41.71,41.71,41.68,41.685,42941.0,C +2023-10-10 12:18:00,41.695,41.715,41.69,41.715,23242.0,C +2023-10-10 12:17:00,41.715,41.715,41.69,41.7,23703.0,C +2023-10-10 12:16:00,41.705,41.715,41.7,41.712,11124.0,C +2023-10-10 12:15:00,41.715,41.72,41.7,41.71,11831.0,C +2023-10-10 12:14:00,41.705,41.73,41.7,41.715,26276.0,C +2023-10-10 12:13:00,41.72,41.73,41.7,41.7,25375.0,C +2023-10-10 12:12:00,41.71,41.715,41.69,41.715,14791.0,C +2023-10-10 12:11:00,41.7,41.725,41.7,41.71,17134.0,C +2023-10-10 12:10:00,41.695,41.71,41.69,41.71,10967.0,C +2023-10-10 12:09:00,41.677,41.71,41.675,41.69,32396.0,C +2023-10-10 12:08:00,41.7,41.705,41.67,41.671,25135.0,C +2023-10-10 12:07:00,41.68,41.71,41.674,41.71,36087.0,C +2023-10-10 12:06:00,41.7,41.7,41.68,41.68,24747.0,C +2023-10-10 12:05:00,41.71,41.711,41.685,41.69,15363.0,C +2023-10-10 12:04:00,41.711,41.73,41.71,41.715,14229.0,C +2023-10-10 12:03:00,41.755,41.76,41.71,41.71,45448.0,C +2023-10-10 12:02:00,41.697,41.76,41.695,41.757,37381.0,C +2023-10-10 12:01:00,41.665,41.7,41.665,41.698,17586.0,C +2023-10-10 12:00:00,41.66,41.68,41.655,41.67,27265.0,C +2023-10-10 11:59:00,41.655,41.661,41.65,41.655,22273.0,C +2023-10-10 11:58:00,41.65,41.66,41.64,41.65,25665.0,C +2023-10-10 11:57:00,41.67,41.675,41.65,41.65,28419.0,C +2023-10-10 11:56:00,41.65,41.69,41.64,41.68,61047.0,C +2023-10-10 11:55:00,41.615,41.65,41.61,41.65,43915.0,C +2023-10-10 11:54:00,41.615,41.62,41.61,41.62,15897.0,C +2023-10-10 11:53:00,41.615,41.625,41.605,41.615,16253.0,C +2023-10-10 11:52:00,41.585,41.62,41.585,41.615,14005.0,C +2023-10-10 11:51:00,41.575,41.59,41.57,41.59,32725.0,C +2023-10-10 11:50:00,41.565,41.58,41.56,41.575,11166.0,C +2023-10-10 11:49:00,41.535,41.57,41.535,41.56,16572.0,C +2023-10-10 11:48:00,41.54,41.55,41.53,41.53,11116.0,C +2023-10-10 11:47:00,41.54,41.55,41.525,41.55,14720.0,C +2023-10-10 11:46:00,41.57,41.577,41.54,41.54,24456.0,C +2023-10-10 11:45:00,41.59,41.59,41.56,41.575,19738.0,C +2023-10-10 11:44:00,41.61,41.61,41.59,41.59,7932.0,C +2023-10-10 11:43:00,41.61,41.62,41.59,41.61,31750.0,C +2023-10-10 11:42:00,41.6,41.61,41.59,41.605,20358.0,C +2023-10-10 11:41:00,41.6,41.6,41.582,41.598,25624.0,C +2023-10-10 11:40:00,41.565,41.6,41.565,41.6,30469.0,C +2023-10-10 11:39:00,41.57,41.577,41.56,41.565,14412.0,C +2023-10-10 11:38:00,41.57,41.57,41.55,41.565,22156.0,C +2023-10-10 11:37:00,41.555,41.575,41.555,41.565,16639.0,C +2023-10-10 11:36:00,41.6,41.605,41.552,41.552,26313.0,C +2023-10-10 11:35:00,41.58,41.596,41.575,41.595,22412.0,C +2023-10-10 11:34:00,41.58,41.59,41.57,41.575,15552.0,C +2023-10-10 11:33:00,41.6,41.605,41.575,41.58,18580.0,C +2023-10-10 11:32:00,41.6,41.61,41.595,41.6,24210.0,C +2023-10-10 11:31:00,41.595,41.61,41.57,41.595,45059.0,C +2023-10-10 11:30:00,41.6,41.605,41.58,41.593,32068.0,C +2023-10-10 11:29:00,41.6,41.606,41.59,41.6,20645.0,C +2023-10-10 11:28:00,41.605,41.62,41.585,41.6,60763.0,C +2023-10-10 11:27:00,41.615,41.62,41.6,41.606,15434.0,C +2023-10-10 11:26:00,41.585,41.62,41.565,41.62,32340.0,C +2023-10-10 11:25:00,41.625,41.625,41.58,41.58,16021.0,C +2023-10-10 11:24:00,41.6,41.629,41.595,41.62,28096.0,C +2023-10-10 11:23:00,41.595,41.636,41.595,41.605,35089.0,C +2023-10-10 11:22:00,41.625,41.63,41.59,41.594,16981.0,C +2023-10-10 11:21:00,41.648,41.65,41.61,41.625,25948.0,C +2023-10-10 11:20:00,41.66,41.66,41.64,41.65,23341.0,C +2023-10-10 11:19:00,41.655,41.675,41.65,41.655,20894.0,C +2023-10-10 11:18:00,41.68,41.685,41.65,41.655,24253.0,C +2023-10-10 11:17:00,41.71,41.71,41.68,41.685,31305.0,C +2023-10-10 11:16:00,41.7,41.72,41.69,41.705,30143.0,C +2023-10-10 11:15:00,41.645,41.71,41.64,41.695,53637.0,C +2023-10-10 11:14:00,41.655,41.66,41.645,41.645,37374.0,C +2023-10-10 11:13:00,41.655,41.66,41.645,41.655,13353.0,C +2023-10-10 11:12:00,41.645,41.665,41.64,41.659,45131.0,C +2023-10-10 11:11:00,41.645,41.651,41.635,41.65,32577.0,C +2023-10-10 11:10:00,41.635,41.651,41.625,41.65,32650.0,C +2023-10-10 11:09:00,41.625,41.63,41.605,41.63,45249.0,C +2023-10-10 11:08:00,41.58,41.63,41.58,41.621,160421.0,C +2023-10-10 11:07:00,41.525,41.58,41.515,41.58,49272.0,C +2023-10-10 11:06:00,41.495,41.527,41.495,41.527,16963.0,C +2023-10-10 11:05:00,41.5,41.525,41.485,41.495,23511.0,C +2023-10-10 11:04:00,41.505,41.51,41.495,41.5,13171.0,C +2023-10-10 11:03:00,41.49,41.52,41.48,41.505,32591.0,C +2023-10-10 11:02:00,41.51,41.52,41.495,41.495,61287.0,C +2023-10-10 11:01:00,41.49,41.52,41.48,41.515,36280.0,C +2023-10-10 11:00:00,41.535,41.545,41.49,41.49,39703.0,C +2023-10-10 10:59:00,41.53,41.545,41.52,41.54,58784.0,C +2023-10-10 10:58:00,41.51,41.54,41.505,41.54,14970.0,C +2023-10-10 10:57:00,41.51,41.52,41.5,41.505,15472.0,C +2023-10-10 10:56:00,41.51,41.53,41.505,41.514,14673.0,C +2023-10-10 10:55:00,41.535,41.54,41.49,41.505,42445.0,C +2023-10-10 10:54:00,41.54,41.55,41.53,41.54,33624.0,C +2023-10-10 10:53:00,41.52,41.55,41.52,41.55,24990.0,C +2023-10-10 10:52:00,41.485,41.52,41.48,41.515,21494.0,C +2023-10-10 10:51:00,41.417,41.485,41.4,41.484,42355.0,C +2023-10-10 10:50:00,41.455,41.455,41.412,41.412,62123.0,C +2023-10-10 10:49:00,41.455,41.47,41.45,41.455,10096.0,C +2023-10-10 10:48:00,41.445,41.46,41.43,41.46,23943.0,C +2023-10-10 10:47:00,41.475,41.48,41.44,41.445,32408.0,C +2023-10-10 10:46:00,41.455,41.481,41.45,41.48,15998.0,C +2023-10-10 10:45:00,41.51,41.52,41.44,41.455,31826.0,C +2023-10-10 10:44:00,41.515,41.52,41.5,41.515,21512.0,C +2023-10-10 10:43:00,41.56,41.56,41.495,41.51,35748.0,C +2023-10-10 10:42:00,41.52,41.555,41.515,41.555,22770.0,C +2023-10-10 10:41:00,41.52,41.545,41.51,41.525,28840.0,C +2023-10-10 10:40:00,41.515,41.52,41.495,41.515,28312.0,C +2023-10-10 10:39:00,41.549,41.56,41.515,41.515,41970.0,C +2023-10-10 10:38:00,41.535,41.56,41.525,41.549,40074.0,C +2023-10-10 10:37:00,41.515,41.54,41.51,41.53,47153.0,C +2023-10-10 10:36:00,41.53,41.54,41.515,41.515,33218.0,C +2023-10-10 10:35:00,41.51,41.545,41.475,41.54,29298.0,C +2023-10-10 10:34:00,41.52,41.54,41.5,41.5,23415.0,C +2023-10-10 10:33:00,41.457,41.515,41.445,41.515,22660.0,C +2023-10-10 10:32:00,41.475,41.48,41.445,41.45,59675.0,C +2023-10-10 10:31:00,41.495,41.5,41.46,41.47,30400.0,C +2023-10-10 10:30:00,41.545,41.55,41.495,41.495,50102.0,C +2023-10-10 10:29:00,41.55,41.557,41.535,41.545,17181.0,C +2023-10-10 10:28:00,41.545,41.57,41.545,41.56,49397.0,C +2023-10-10 10:27:00,41.575,41.58,41.54,41.545,75871.0,C +2023-10-10 10:26:00,41.56,41.59,41.555,41.578,29611.0,C +2023-10-10 10:25:00,41.575,41.577,41.55,41.56,33023.0,C +2023-10-10 10:24:00,41.575,41.58,41.55,41.58,20069.0,C +2023-10-10 10:23:00,41.59,41.6,41.56,41.578,25867.0,C +2023-10-10 10:22:00,41.635,41.64,41.585,41.59,29941.0,C +2023-10-10 10:21:00,41.63,41.64,41.61,41.63,41545.0,C +2023-10-10 10:20:00,41.57,41.625,41.56,41.62,73736.0,C +2023-10-10 10:19:00,41.55,41.57,41.54,41.565,30691.0,C +2023-10-10 10:18:00,41.525,41.57,41.525,41.548,41326.0,C +2023-10-10 10:17:00,41.495,41.53,41.49,41.525,94136.0,C +2023-10-10 10:16:00,41.5,41.52,41.48,41.498,30613.0,C +2023-10-10 10:15:00,41.5,41.52,41.493,41.505,69058.0,C +2023-10-10 10:14:00,41.515,41.52,41.49,41.5,52650.0,C +2023-10-10 10:13:00,41.54,41.55,41.51,41.514,35932.0,C +2023-10-10 10:12:00,41.525,41.57,41.525,41.55,62464.0,C +2023-10-10 10:11:00,41.495,41.55,41.49,41.525,98246.0,C +2023-10-10 10:10:00,41.53,41.555,41.49,41.495,112680.0,C +2023-10-10 10:09:00,41.5,41.53,41.49,41.53,55082.0,C +2023-10-10 10:08:00,41.515,41.52,41.475,41.497,98889.0,C +2023-10-10 10:07:00,41.5,41.53,41.495,41.515,50816.0,C +2023-10-10 10:06:00,41.51,41.51,41.48,41.495,44482.0,C +2023-10-10 10:05:00,41.42,41.51,41.39,41.505,55277.0,C +2023-10-10 10:04:00,41.39,41.42,41.381,41.415,16150.0,C +2023-10-10 10:03:00,41.39,41.41,41.37,41.38,39322.0,C +2023-10-10 10:02:00,41.37,41.385,41.35,41.38,37116.0,C +2023-10-10 10:01:00,41.41,41.42,41.37,41.38,35996.0,C +2023-10-10 10:00:00,41.375,41.42,41.375,41.415,39394.0,C +2023-10-10 09:59:00,41.415,41.42,41.375,41.375,29363.0,C +2023-10-10 09:58:00,41.46,41.47,41.425,41.425,30186.0,C +2023-10-10 09:57:00,41.49,41.49,41.43,41.47,58455.0,C +2023-10-10 09:56:00,41.46,41.56,41.46,41.485,46758.0,C +2023-10-10 09:55:00,41.48,41.48,41.45,41.455,27411.0,C +2023-10-10 09:54:00,41.47,41.5,41.46,41.482,40075.0,C +2023-10-10 09:53:00,41.47,41.52,41.462,41.47,117701.0,C +2023-10-10 09:52:00,41.43,41.47,41.43,41.47,61994.0,C +2023-10-10 09:51:00,41.47,41.475,41.415,41.43,112673.0,C +2023-10-10 09:50:00,41.4,41.475,41.39,41.47,66695.0,C +2023-10-10 09:49:00,41.395,41.415,41.371,41.395,20743.0,C +2023-10-10 09:48:00,41.359,41.41,41.34,41.4,37746.0,C +2023-10-10 09:47:00,41.39,41.41,41.36,41.36,44058.0,C +2023-10-10 09:46:00,41.345,41.415,41.345,41.385,75714.0,C +2023-10-10 09:45:00,41.2,41.355,41.18,41.345,55611.0,C +2023-10-10 09:44:00,41.24,41.275,41.19,41.21,72755.0,C +2023-10-10 09:43:00,41.205,41.24,41.195,41.235,27163.0,C +2023-10-10 09:42:00,41.27,41.27,41.17,41.205,53954.0,C +2023-10-10 09:41:00,41.23,41.3,41.2,41.275,51005.0,C +2023-10-10 09:40:00,41.24,41.28,41.21,41.23,34847.0,C +2023-10-10 09:39:00,41.22,41.25,41.18,41.25,28727.0,C +2023-10-10 09:38:00,41.23,41.28,41.2,41.23,44747.0,C +2023-10-10 09:37:00,41.27,41.28,41.2,41.24,70686.0,C +2023-10-10 09:36:00,41.3,41.32,41.26,41.275,80618.0,C +2023-10-10 09:35:00,41.29,41.37,41.26,41.29,74567.0,C +2023-10-10 09:34:00,41.38,41.4,41.295,41.3,107203.0,C +2023-10-10 09:33:00,41.35,41.43,41.31,41.381,80903.0,C +2023-10-10 09:32:00,41.37,41.44,41.29,41.335,158675.0,C +2023-10-10 09:31:00,41.26,41.43,41.23,41.38,294217.0,C +2023-10-10 09:30:00,41.14,41.28,41.14,41.26,9957.0,C +2023-10-10 09:29:00,40.9,41.16,40.9,41.14,2382.0,C +2023-10-10 09:27:00,40.91,41.05,40.91,41.05,1907.0,C +2023-10-10 09:26:00,40.87,40.98,40.87,40.98,300.0,C +2023-10-10 09:25:00,40.94,40.94,40.94,40.94,1.0,C +2023-10-10 09:23:00,40.98,40.99,40.95,40.99,1524.0,C +2023-10-10 09:22:00,40.95,40.95,40.95,40.95,251.0,C +2023-10-10 09:21:00,40.8,40.8,40.8,40.8,1.0,C +2023-10-10 09:14:00,40.94,40.94,40.94,40.94,600.0,C +2023-10-10 09:13:00,40.88,40.89,40.88,40.89,1593.0,C +2023-10-10 09:12:00,40.93,40.94,40.87,40.87,1054.0,C +2023-10-10 09:11:00,40.92,40.93,40.92,40.93,1280.0,C +2023-10-10 09:09:00,40.92,40.92,40.92,40.92,100.0,C +2023-10-10 09:08:00,40.92,40.92,40.92,40.92,28.0,C +2023-10-10 09:06:00,40.89,40.89,40.89,40.89,50.0,C +2023-10-10 09:04:00,40.92,40.92,40.92,40.92,50.0,C +2023-10-10 09:03:00,40.92,40.92,40.92,40.92,1167.0,C +2023-10-10 09:01:00,40.92,40.92,40.92,40.92,110.0,C +2023-10-10 09:00:00,40.92,40.92,40.92,40.92,1.0,C +2023-10-10 08:55:00,40.89,40.89,40.89,40.89,1.0,C +2023-10-10 08:54:00,40.87,40.87,40.87,40.87,100.0,C +2023-10-10 08:53:00,40.87,40.87,40.87,40.87,248.0,C +2023-10-10 08:52:00,40.8,40.87,40.8,40.84,805.0,C +2023-10-10 08:51:00,40.9,40.9,40.9,40.9,14.0,C +2023-10-10 08:48:00,40.91,40.91,40.91,40.91,10.0,C +2023-10-10 08:46:00,40.91,40.91,40.74,40.74,7.0,C +2023-10-10 08:43:00,40.88,40.9,40.88,40.9,1200.0,C +2023-10-10 08:38:00,40.9,40.9,40.9,40.9,1.0,C +2023-10-10 08:32:00,40.86,40.86,40.86,40.86,1.0,C +2023-10-10 08:31:00,40.91,40.91,40.9,40.91,200.0,C +2023-10-10 08:29:00,40.89,40.89,40.89,40.89,1.0,C +2023-10-10 08:27:00,40.82,40.82,40.82,40.82,100.0,C +2023-10-10 08:26:00,40.91,40.91,40.91,40.91,100.0,C +2023-10-10 08:11:00,40.754,40.754,40.75,40.75,2.0,C +2023-10-10 08:09:00,40.85,40.85,40.75,40.75,321.0,C +2023-10-10 08:08:00,40.84,40.84,40.84,40.84,35.0,C +2023-10-10 08:06:00,40.9,40.9,40.9,40.9,2.0,C +2023-10-10 08:03:00,40.71,40.74,40.67,40.67,2568.0,C +2023-10-10 08:02:00,40.67,40.74,40.65,40.74,9090.0,C +2023-10-10 08:01:00,40.74,41.09,40.67,40.74,1584.0,C +2023-10-10 08:00:00,40.979,41.03,40.74,40.74,1702.0,C +2023-10-10 07:51:00,40.86,40.87,40.81,40.81,1931.0,C +2023-10-10 07:48:00,40.9,40.9,40.9,40.9,111.0,C +2023-10-10 07:46:00,40.9,40.9,40.9,40.9,10.0,C +2023-10-10 07:41:00,40.9,40.9,40.9,40.9,90.0,C +2023-10-10 07:37:00,40.96,40.96,40.96,40.96,100.0,C +2023-10-10 07:34:00,40.98,40.98,40.98,40.98,10.0,C +2023-10-10 07:29:00,40.9,40.9,40.9,40.9,3.0,C +2023-10-10 07:24:00,40.94,40.94,40.9,40.9,11247.0,C +2023-10-10 07:22:00,40.95,40.95,40.95,40.95,393.0,C +2023-10-10 07:20:00,40.96,40.96,40.96,40.96,8.0,C +2023-10-10 07:18:00,40.94,40.95,40.94,40.95,253.0,C +2023-10-10 07:17:00,40.99,40.99,40.99,40.99,21.0,C +2023-10-10 07:13:00,40.95,40.95,40.95,40.95,100.0,C +2023-10-10 07:12:00,40.95,40.95,40.95,40.95,543.0,C +2023-10-10 07:11:00,41.0,41.0,41.0,41.0,24.0,C +2023-10-10 07:10:00,41.0,41.0,41.0,41.0,54.0,C +2023-10-10 07:09:00,41.04,41.05,40.95,40.96,977.0,C +2023-10-10 07:08:00,40.99,41.0,40.99,41.0,2158.0,C +2023-10-10 07:06:00,40.95,40.95,40.94,40.94,200.0,C +2023-10-10 07:02:00,40.97,40.97,40.97,40.97,50.0,C +2023-10-10 07:00:00,41.02,41.04,41.02,41.04,52.0,C +2023-10-10 06:57:00,41.0,41.0,40.95,40.95,6873.0,C +2023-10-10 06:56:00,41.0,41.0,41.0,41.0,500.0,C +2023-10-10 06:55:00,41.0,41.0,41.0,41.0,9.0,C +2023-10-10 06:53:00,41.03,41.03,41.03,41.03,17.0,C +2023-10-10 06:44:00,41.03,41.03,41.0,41.0,210.0,C +2023-10-10 06:43:00,41.03,41.03,41.03,41.03,10.0,C +2023-10-10 06:42:00,41.01,41.01,41.01,41.01,805.0,C +2023-10-10 06:33:00,41.01,41.01,41.01,41.01,1.0,C +2023-10-10 06:25:00,41.0,41.0,41.0,41.0,560.0,C +2023-10-10 06:24:00,41.0,41.0,41.0,41.0,100.0,C +2023-10-10 06:22:00,41.01,41.01,41.0,41.0,1000.0,C +2023-10-10 06:20:00,41.03,41.04,41.03,41.04,100.0,C +2023-10-10 06:19:00,41.0,41.09,41.0,41.09,1061.0,C +2023-10-10 06:17:00,41.0,41.0,41.0,41.0,1027.0,C +2023-10-10 06:03:00,41.0,41.0,41.0,41.0,5.0,C +2023-10-10 05:49:00,41.02,41.02,41.0,41.0,1316.0,C +2023-10-10 05:43:00,41.02,41.02,41.02,41.02,50.0,C +2023-10-10 05:40:00,41.02,41.02,41.02,41.02,400.0,C +2023-10-10 05:39:00,41.01,41.01,41.01,41.01,150.0,C +2023-10-10 05:37:00,41.02,41.05,41.02,41.05,600.0,C +2023-10-10 05:32:00,41.03,41.03,41.03,41.03,243.0,C +2023-10-10 05:21:00,41.03,41.03,41.03,41.03,300.0,C +2023-10-10 05:19:00,41.1,41.1,41.02,41.02,2800.0,C +2023-10-10 05:11:00,41.1,41.1,41.1,41.1,100.0,C +2023-10-10 05:09:00,41.02,41.1,41.02,41.1,425.0,C +2023-10-10 05:04:00,41.1,41.1,41.1,41.1,102.0,C +2023-10-10 05:03:00,41.1,41.1,41.1,41.1,300.0,C +2023-10-10 05:02:00,41.1,41.1,41.1,41.1,1420.0,C +2023-10-10 05:01:00,41.1,41.1,41.1,41.1,650.0,C +2023-10-10 05:00:00,41.1,41.1,41.02,41.1,726.0,C +2023-10-10 04:59:00,41.1,41.1,41.1,41.1,100.0,C +2023-10-10 04:58:00,41.05,41.1,41.05,41.1,3196.0,C +2023-10-10 04:57:00,41.05,41.05,41.05,41.05,300.0,C +2023-10-10 04:55:00,40.97,41.0,40.97,41.0,1175.0,C +2023-10-10 04:31:00,40.8,40.8,40.8,40.8,25.0,C +2023-10-10 04:10:00,40.85,40.85,40.85,40.85,7.0,C +2023-10-10 04:06:00,40.86,40.86,40.86,40.86,7.0,C +2023-10-10 04:02:00,40.74,40.74,40.74,40.74,169.0,C +2023-10-09 19:57:00,40.66,40.66,40.66,40.66,90.0,C +2023-10-09 19:53:00,40.74,40.75,40.74,40.75,150.0,C +2023-10-09 19:51:00,40.65,40.65,40.65,40.65,2.0,C +2023-10-09 19:50:00,40.74,40.74,40.74,40.74,225.0,C +2023-10-09 19:48:00,40.74,40.74,40.74,40.74,200.0,C +2023-10-09 19:46:00,40.74,40.74,40.74,40.74,1.0,C +2023-10-09 19:45:00,40.65,40.7,40.65,40.7,18.0,C +2023-10-09 19:44:00,40.65,40.65,40.65,40.65,8.0,C +2023-10-09 19:38:00,40.75,40.75,40.75,40.75,1.0,C +2023-10-09 19:37:00,40.74,40.74,40.74,40.74,45.0,C +2023-10-09 19:32:00,40.79,40.79,40.79,40.79,150.0,C +2023-10-09 19:28:00,40.8,40.8,40.8,40.8,5.0,C +2023-10-09 19:24:00,40.65,40.65,40.65,40.65,1.0,C +2023-10-09 19:19:00,40.8,40.8,40.8,40.8,5.0,C +2023-10-09 19:13:00,40.68,40.68,40.68,40.68,20.0,C +2023-10-09 19:09:00,40.66,40.66,40.66,40.66,35.0,C +2023-10-09 19:08:00,40.8,40.8,40.8,40.8,2.0,C +2023-10-09 19:04:00,40.74,40.81,40.74,40.81,300.0,C +2023-10-09 19:02:00,40.74,40.74,40.74,40.74,10.0,C +2023-10-09 19:00:00,40.74,40.74,40.74,40.74,896522.0,C +2023-10-09 18:53:00,40.7,40.82,40.7,40.7,371.0,C +2023-10-09 18:52:00,40.7,40.7,40.7,40.7,265.0,C +2023-10-09 18:51:00,40.8,40.8,40.8,40.8,1.0,C +2023-10-09 18:40:00,40.7,40.7,40.7,40.7,5.0,C +2023-10-09 18:38:00,40.76,40.8,40.76,40.8,45.0,C +2023-10-09 18:37:00,40.75,40.75,40.75,40.75,55.0,C +2023-10-09 18:36:00,40.7,40.7,40.7,40.7,127.0,C +2023-10-09 18:35:00,40.74,40.74,40.7,40.7,21.0,C +2023-10-09 18:34:00,40.75,40.75,40.75,40.75,1.0,C +2023-10-09 18:31:00,40.74,40.74,40.74,40.74,10.0,C +2023-10-09 18:30:00,40.74,40.74,40.74,40.74,896522.0,C +2023-10-09 18:26:00,40.75,40.75,40.75,40.75,20.0,C +2023-10-09 18:25:00,40.75,40.75,40.75,40.75,25.0,C +2023-10-09 18:23:00,40.83,40.83,40.83,40.83,1.0,C +2023-10-09 18:17:00,40.75,40.75,40.75,40.75,23.0,C +2023-10-09 18:07:00,40.75,40.75,40.75,40.75,2.0,C +2023-10-09 18:02:00,40.78,40.78,40.78,40.78,2.0,C +2023-10-09 18:01:00,40.76,40.76,40.76,40.76,261.0,C +2023-10-09 18:00:00,40.75,40.75,40.75,40.75,1000.0,C +2023-10-09 17:59:00,40.76,40.76,40.75,40.75,112.0,C +2023-10-09 17:58:00,40.74,40.75,40.74,40.75,148.0,C +2023-10-09 17:54:00,40.74,40.74,40.74,40.74,10.0,C +2023-10-09 17:52:00,40.74,40.74,40.74,40.74,2.0,C +2023-10-09 17:50:00,40.73,40.73,39.897,39.897,308.0,C +2023-10-09 17:49:00,40.705,40.705,40.705,40.705,1.0,C +2023-10-09 17:43:00,40.7,40.7,40.7,40.7,100.0,C +2023-10-09 17:40:00,40.69,40.7,40.69,40.7,1067.0,C +2023-10-09 17:36:00,40.74,40.74,40.74,40.74,4.0,C +2023-10-09 17:30:00,40.83,40.83,40.83,40.83,5.0,C +2023-10-09 17:24:00,40.655,40.72,40.655,40.72,823.0,C +2023-10-09 17:23:00,40.74,40.74,40.7,40.71,15.0,C +2023-10-09 17:16:00,40.74,40.74,40.74,40.74,4.0,C +2023-10-09 17:15:00,40.58,40.58,40.58,40.58,20.0,C +2023-10-09 17:11:00,40.74,40.82,40.74,40.82,7.0,C +2023-10-09 17:09:00,40.74,40.74,40.74,40.74,144.0,C +2023-10-09 17:05:00,40.74,40.74,40.74,40.74,1.0,C +2023-10-09 16:56:00,40.74,40.74,40.74,40.74,34512.0,C +2023-10-09 16:54:00,40.74,40.74,40.74,40.74,203.0,C +2023-10-09 16:49:00,40.81,40.82,40.8,40.8,2039.0,C +2023-10-09 16:47:00,40.71,40.83,40.71,40.82,12820.0,C +2023-10-09 16:45:00,40.7,40.7,40.7,40.7,171.0,C +2023-10-09 16:44:00,40.7,40.7,40.7,40.7,140.0,C +2023-10-09 16:43:00,40.7,40.7,40.7,40.7,500.0,C +2023-10-09 16:39:00,40.7,40.7,40.7,40.7,1.0,C +2023-10-09 16:37:00,40.75,40.75,40.72,40.72,10.0,C +2023-10-09 16:36:00,40.74,40.74,40.74,40.74,200.0,C +2023-10-09 16:29:00,40.74,40.74,40.74,40.74,98.0,C +2023-10-09 16:27:00,40.75,40.76,40.74,40.76,197.0,C +2023-10-09 16:24:00,40.76,40.76,40.76,40.76,1.0,C +2023-10-09 16:21:00,40.76,40.76,40.76,40.76,100.0,C +2023-10-09 16:20:00,40.76,40.76,40.76,40.76,15.0,C +2023-10-09 16:19:00,40.76,40.76,40.74,40.76,3.0,C +2023-10-09 16:18:00,40.74,40.74,40.74,40.74,219.0,C +2023-10-09 16:16:00,40.75,40.75,40.75,40.75,200.0,C +2023-10-09 16:15:00,40.74,40.75,40.74,40.75,123.0,C +2023-10-09 16:14:00,40.75,40.75,40.75,40.75,398.0,C +2023-10-09 16:13:00,40.76,40.76,40.76,40.76,5.0,C +2023-10-09 16:12:00,40.76,40.76,40.76,40.76,3.0,C +2023-10-09 16:10:00,40.74,40.74,40.74,40.74,896522.0,C +2023-10-09 16:05:00,40.76,40.76,40.76,40.76,20.0,C +2023-10-09 16:03:00,40.75,40.75,40.75,40.75,1001.0,C +2023-10-09 16:02:00,40.74,40.76,40.74,40.75,1334787.0,C +2023-10-09 16:01:00,40.74,40.74,40.74,40.74,1846210.0,C +2023-10-09 16:00:00,40.75,40.79,40.71,40.71,1863.0,C +2023-10-09 15:59:00,40.705,40.75,40.705,40.75,237770.0,C +2023-10-09 15:58:00,40.705,40.72,40.7,40.705,112548.0,C +2023-10-09 15:57:00,40.705,40.71,40.7,40.71,98267.0,C +2023-10-09 15:56:00,40.695,40.705,40.68,40.705,139675.0,C +2023-10-09 15:55:00,40.67,40.69,40.66,40.69,233377.0,C +2023-10-09 15:54:00,40.675,40.685,40.65,40.66,127536.0,C +2023-10-09 15:53:00,40.69,40.7,40.66,40.68,95115.0,C +2023-10-09 15:52:00,40.69,40.7,40.68,40.69,111662.0,C +2023-10-09 15:51:00,40.7,40.71,40.69,40.695,52250.0,C +2023-10-09 15:50:00,40.73,40.735,40.7,40.71,135241.0,C +2023-10-09 15:49:00,40.71,40.74,40.704,40.74,24568.0,C +2023-10-09 15:48:00,40.68,40.72,40.675,40.71,47888.0,C +2023-10-09 15:47:00,40.685,40.69,40.67,40.68,37471.0,C +2023-10-09 15:46:00,40.685,40.7,40.68,40.685,20524.0,C +2023-10-09 15:45:00,40.682,40.69,40.68,40.685,46125.0,C +2023-10-09 15:44:00,40.67,40.69,40.66,40.69,39399.0,C +2023-10-09 15:43:00,40.685,40.69,40.67,40.68,95483.0,C +2023-10-09 15:42:00,40.71,40.71,40.68,40.685,35388.0,C +2023-10-09 15:41:00,40.705,40.72,40.7,40.7,78794.0,C +2023-10-09 15:40:00,40.725,40.725,40.7,40.7,35364.0,C +2023-10-09 15:39:00,40.745,40.745,40.72,40.72,39115.0,C +2023-10-09 15:38:00,40.775,40.775,40.74,40.745,36253.0,C +2023-10-09 15:37:00,40.775,40.795,40.765,40.775,54395.0,C +2023-10-09 15:36:00,40.77,40.78,40.77,40.78,31196.0,C +2023-10-09 15:35:00,40.78,40.795,40.765,40.77,40053.0,C +2023-10-09 15:34:00,40.835,40.835,40.775,40.775,56395.0,C +2023-10-09 15:33:00,40.844,40.845,40.83,40.835,17619.0,C +2023-10-09 15:32:00,40.82,40.85,40.81,40.845,51573.0,C +2023-10-09 15:31:00,40.845,40.85,40.815,40.82,35934.0,C +2023-10-09 15:30:00,40.875,40.88,40.84,40.845,47999.0,C +2023-10-09 15:29:00,40.855,40.88,40.84,40.875,39692.0,C +2023-10-09 15:28:00,40.835,40.86,40.835,40.85,57467.0,C +2023-10-09 15:27:00,40.82,40.84,40.82,40.835,28954.0,C +2023-10-09 15:26:00,40.829,40.85,40.82,40.825,39909.0,C +2023-10-09 15:25:00,40.79,40.83,40.79,40.82,35885.0,C +2023-10-09 15:24:00,40.765,40.795,40.76,40.79,16129.0,C +2023-10-09 15:23:00,40.75,40.78,40.47,40.765,36506.0,C +2023-10-09 15:22:00,40.785,40.785,40.75,40.75,20547.0,C +2023-10-09 15:21:00,40.78,40.79,40.77,40.785,38274.0,C +2023-10-09 15:20:00,40.741,40.78,40.735,40.775,50332.0,C +2023-10-09 15:19:00,40.75,40.76,40.74,40.75,20515.0,C +2023-10-09 15:18:00,40.78,40.78,40.75,40.75,29450.0,C +2023-10-09 15:17:00,40.755,40.78,40.755,40.78,26334.0,C +2023-10-09 15:16:00,40.755,40.769,40.75,40.76,26323.0,C +2023-10-09 15:15:00,40.78,40.78,40.755,40.755,35780.0,C +2023-10-09 15:14:00,40.785,40.795,40.78,40.78,22345.0,C +2023-10-09 15:13:00,40.805,40.81,40.785,40.785,43106.0,C +2023-10-09 15:12:00,40.805,40.815,40.79,40.805,37636.0,C +2023-10-09 15:11:00,40.785,40.81,40.775,40.8,43232.0,C +2023-10-09 15:10:00,40.815,40.815,40.785,40.785,16918.0,C +2023-10-09 15:09:00,40.82,40.838,40.814,40.815,46388.0,C +2023-10-09 15:08:00,40.85,40.85,40.815,40.815,14625.0,C +2023-10-09 15:07:00,40.84,40.855,40.83,40.85,16363.0,C +2023-10-09 15:06:00,40.87,40.87,40.83,40.847,21534.0,C +2023-10-09 15:05:00,40.835,40.88,40.825,40.87,42288.0,C +2023-10-09 15:04:00,40.805,40.832,40.805,40.83,18552.0,C +2023-10-09 15:03:00,40.825,40.838,40.8,40.8,18923.0,C +2023-10-09 15:02:00,40.83,40.839,40.82,40.82,29274.0,C +2023-10-09 15:01:00,40.815,40.84,40.79,40.84,30946.0,C +2023-10-09 15:00:00,40.915,40.92,40.815,40.82,54735.0,C +2023-10-09 14:59:00,40.975,40.976,40.91,40.915,114662.0,C +2023-10-09 14:58:00,40.99,40.995,40.96,40.975,50679.0,C +2023-10-09 14:57:00,41.0,41.01,40.99,40.995,40495.0,C +2023-10-09 14:56:00,40.985,41.01,40.975,41.0,96845.0,C +2023-10-09 14:55:00,40.895,40.99,40.895,40.99,147507.0,C +2023-10-09 14:54:00,40.89,40.9,40.88,40.895,25337.0,C +2023-10-09 14:53:00,40.88,40.9,40.88,40.89,33144.0,C +2023-10-09 14:52:00,40.885,40.895,40.87,40.885,32565.0,C +2023-10-09 14:51:00,40.895,40.9,40.88,40.885,133057.0,C +2023-10-09 14:50:00,40.86,40.9,40.86,40.895,72247.0,C +2023-10-09 14:49:00,40.86,40.86,40.845,40.86,24897.0,C +2023-10-09 14:48:00,40.846,40.86,40.84,40.855,51067.0,C +2023-10-09 14:47:00,40.82,40.85,40.818,40.845,15384.0,C +2023-10-09 14:46:00,40.81,40.82,40.8,40.815,49835.0,C +2023-10-09 14:45:00,40.82,40.83,40.8,40.805,36876.0,C +2023-10-09 14:44:00,40.835,40.85,40.81,40.82,55021.0,C +2023-10-09 14:43:00,40.785,40.84,40.775,40.84,70282.0,C +2023-10-09 14:42:00,40.76,40.79,40.755,40.785,71474.0,C +2023-10-09 14:41:00,40.735,40.76,40.73,40.76,94298.0,C +2023-10-09 14:40:00,40.72,40.74,40.71,40.735,69163.0,C +2023-10-09 14:39:00,40.695,40.725,40.69,40.72,73526.0,C +2023-10-09 14:38:00,40.68,40.7,40.68,40.695,27365.0,C +2023-10-09 14:37:00,40.65,40.68,40.635,40.68,107106.0,C +2023-10-09 14:36:00,40.695,40.695,40.64,40.645,82821.0,C +2023-10-09 14:35:00,40.715,40.72,40.69,40.7,29601.0,C +2023-10-09 14:34:00,40.72,40.73,40.71,40.71,10301.0,C +2023-10-09 14:33:00,40.72,40.726,40.72,40.72,7207.0,C +2023-10-09 14:32:00,40.73,40.735,40.72,40.725,16676.0,C +2023-10-09 14:31:00,40.745,40.746,40.73,40.735,16571.0,C +2023-10-09 14:30:00,40.745,40.755,40.74,40.745,12441.0,C +2023-10-09 14:29:00,40.76,40.765,40.74,40.74,49872.0,C +2023-10-09 14:28:00,40.74,40.755,40.71,40.755,141724.0,C +2023-10-09 14:27:00,40.735,40.74,40.725,40.735,15016.0,C +2023-10-09 14:26:00,40.735,40.74,40.72,40.735,20364.0,C +2023-10-09 14:25:00,40.73,40.737,40.73,40.73,11749.0,C +2023-10-09 14:24:00,40.73,40.74,40.72,40.735,8988.0,C +2023-10-09 14:23:00,40.74,40.755,40.73,40.73,19901.0,C +2023-10-09 14:22:00,40.7,40.75,40.7,40.745,20264.0,C +2023-10-09 14:21:00,40.73,40.74,40.7,40.7,63631.0,C +2023-10-09 14:20:00,40.76,40.76,40.73,40.735,30255.0,C +2023-10-09 14:19:00,40.785,40.79,40.76,40.77,38188.0,C +2023-10-09 14:18:00,40.765,40.79,40.765,40.785,14849.0,C +2023-10-09 14:17:00,40.755,40.77,40.75,40.765,29748.0,C +2023-10-09 14:16:00,40.715,40.755,40.71,40.752,21526.0,C +2023-10-09 14:15:00,40.7,40.725,40.7,40.72,20944.0,C +2023-10-09 14:14:00,40.705,40.705,40.69,40.7,17174.0,C +2023-10-09 14:13:00,40.707,40.72,40.695,40.7,23876.0,C +2023-10-09 14:12:00,40.7,40.71,40.69,40.704,18713.0,C +2023-10-09 14:11:00,40.675,40.7,40.67,40.7,27060.0,C +2023-10-09 14:10:00,40.635,40.675,40.625,40.675,62520.0,C +2023-10-09 14:09:00,40.67,40.675,40.63,40.63,33079.0,C +2023-10-09 14:08:00,40.68,40.68,40.65,40.68,27083.0,C +2023-10-09 14:07:00,40.645,40.68,40.645,40.67,22072.0,C +2023-10-09 14:06:00,40.645,40.66,40.63,40.645,30756.0,C +2023-10-09 14:05:00,40.65,40.65,40.64,40.645,19388.0,C +2023-10-09 14:04:00,40.63,40.65,40.62,40.645,32897.0,C +2023-10-09 14:03:00,40.645,40.65,40.63,40.63,46207.0,C +2023-10-09 14:02:00,40.66,40.67,40.64,40.64,60891.0,C +2023-10-09 14:01:00,40.685,40.7,40.65,40.66,42283.0,C +2023-10-09 14:00:00,40.67,40.685,40.66,40.683,29794.0,C +2023-10-09 13:59:00,40.67,40.67,40.66,40.665,47463.0,C +2023-10-09 13:58:00,40.67,40.68,40.655,40.67,51978.0,C +2023-10-09 13:57:00,40.665,40.675,40.66,40.67,50670.0,C +2023-10-09 13:56:00,40.664,40.67,40.66,40.665,15134.0,C +2023-10-09 13:55:00,40.665,40.677,40.66,40.665,24342.0,C +2023-10-09 13:54:00,40.66,40.67,40.655,40.665,11537.0,C +2023-10-09 13:53:00,40.66,40.67,40.65,40.66,19610.0,C +2023-10-09 13:52:00,40.655,40.67,40.65,40.66,73456.0,C +2023-10-09 13:51:00,40.645,40.665,40.64,40.655,37447.0,C +2023-10-09 13:50:00,40.645,40.655,40.639,40.64,23565.0,C +2023-10-09 13:49:00,40.659,40.665,40.622,40.65,37475.0,C +2023-10-09 13:48:00,40.63,40.655,40.62,40.655,20441.0,C +2023-10-09 13:47:00,40.63,40.64,40.62,40.625,18430.0,C +2023-10-09 13:46:00,40.62,40.62,40.6,40.62,22868.0,C +2023-10-09 13:45:00,40.582,40.62,40.582,40.62,43832.0,C +2023-10-09 13:44:00,40.555,40.58,40.555,40.58,37126.0,C +2023-10-09 13:43:00,40.51,40.55,40.5,40.55,35316.0,C +2023-10-09 13:42:00,40.505,40.52,40.495,40.5,19440.0,C +2023-10-09 13:41:00,40.5,40.51,40.5,40.505,14401.0,C +2023-10-09 13:40:00,40.48,40.51,40.47,40.505,32135.0,C +2023-10-09 13:39:00,40.46,40.475,40.455,40.47,27301.0,C +2023-10-09 13:38:00,40.45,40.46,40.44,40.45,21560.0,C +2023-10-09 13:37:00,40.42,40.46,40.42,40.46,17771.0,C +2023-10-09 13:36:00,40.41,40.43,40.402,40.43,17575.0,C +2023-10-09 13:35:00,40.435,40.435,40.405,40.41,31116.0,C +2023-10-09 13:34:00,40.435,40.44,40.425,40.43,15686.0,C +2023-10-09 13:33:00,40.435,40.44,40.422,40.435,22190.0,C +2023-10-09 13:32:00,40.445,40.45,40.43,40.43,17552.0,C +2023-10-09 13:31:00,40.42,40.455,40.42,40.441,23623.0,C +2023-10-09 13:30:00,40.4,40.42,40.395,40.415,22208.0,C +2023-10-09 13:29:00,40.38,40.4,40.38,40.395,6492.0,C +2023-10-09 13:28:00,40.383,40.39,40.38,40.39,5978.0,C +2023-10-09 13:27:00,40.375,40.385,40.37,40.385,5295.0,C +2023-10-09 13:26:00,40.37,40.38,40.37,40.37,9033.0,C +2023-10-09 13:25:00,40.345,40.375,40.345,40.375,13779.0,C +2023-10-09 13:24:00,40.335,40.35,40.33,40.35,12220.0,C +2023-10-09 13:23:00,40.35,40.354,40.33,40.34,18688.0,C +2023-10-09 13:22:00,40.32,40.355,40.32,40.355,13613.0,C +2023-10-09 13:21:00,40.305,40.32,40.3,40.32,11509.0,C +2023-10-09 13:20:00,40.32,40.325,40.3,40.3,7427.0,C +2023-10-09 13:19:00,40.345,40.35,40.32,40.325,18486.0,C +2023-10-09 13:18:00,40.34,40.35,40.34,40.345,7199.0,C +2023-10-09 13:17:00,40.345,40.35,40.34,40.34,7069.0,C +2023-10-09 13:16:00,40.303,40.34,40.3,40.34,23464.0,C +2023-10-09 13:15:00,40.3,40.31,40.29,40.3,10109.0,C +2023-10-09 13:14:00,40.305,40.305,40.29,40.29,25154.0,C +2023-10-09 13:13:00,40.285,40.31,40.28,40.305,12352.0,C +2023-10-09 13:12:00,40.275,40.29,40.27,40.285,7144.0,C +2023-10-09 13:11:00,40.235,40.275,40.235,40.27,16918.0,C +2023-10-09 13:10:00,40.255,40.255,40.22,40.23,31815.0,C +2023-10-09 13:09:00,40.247,40.26,40.247,40.255,5503.0,C +2023-10-09 13:08:00,40.25,40.255,40.24,40.25,17888.0,C +2023-10-09 13:07:00,40.24,40.25,40.24,40.25,5191.0,C +2023-10-09 13:06:00,40.255,40.255,40.24,40.24,18666.0,C +2023-10-09 13:05:00,40.23,40.26,40.23,40.255,15415.0,C +2023-10-09 13:04:00,40.24,40.25,40.23,40.23,8088.0,C +2023-10-09 13:03:00,40.21,40.25,40.205,40.245,19625.0,C +2023-10-09 13:02:00,40.18,40.21,40.18,40.205,7717.0,C +2023-10-09 13:01:00,40.2,40.21,40.175,40.175,26196.0,C +2023-10-09 13:00:00,40.21,40.21,40.2,40.2,9642.0,C +2023-10-09 12:59:00,40.185,40.21,40.185,40.21,10995.0,C +2023-10-09 12:58:00,40.16,40.19,40.15,40.19,12243.0,C +2023-10-09 12:57:00,40.21,40.21,40.165,40.165,17366.0,C +2023-10-09 12:56:00,40.205,40.21,40.19,40.21,15921.0,C +2023-10-09 12:55:00,40.23,40.24,40.205,40.21,20479.0,C +2023-10-09 12:54:00,40.23,40.24,40.23,40.235,10830.0,C +2023-10-09 12:53:00,40.225,40.245,40.215,40.235,23211.0,C +2023-10-09 12:52:00,40.225,40.24,40.215,40.222,37446.0,C +2023-10-09 12:51:00,40.215,40.235,40.215,40.23,21133.0,C +2023-10-09 12:50:00,40.21,40.23,40.205,40.21,25614.0,C +2023-10-09 12:49:00,40.215,40.22,40.21,40.215,11166.0,C +2023-10-09 12:48:00,40.22,40.22,40.21,40.21,8195.0,C +2023-10-09 12:47:00,40.19,40.22,40.185,40.215,42514.0,C +2023-10-09 12:46:00,40.165,40.185,40.164,40.185,50867.0,C +2023-10-09 12:45:00,40.19,40.195,40.17,40.17,33051.0,C +2023-10-09 12:44:00,40.194,40.2,40.175,40.18,13042.0,C +2023-10-09 12:43:00,40.191,40.2,40.18,40.2,31738.0,C +2023-10-09 12:42:00,40.21,40.217,40.19,40.2,20549.0,C +2023-10-09 12:41:00,40.215,40.215,40.19,40.21,40368.0,C +2023-10-09 12:40:00,40.23,40.23,40.21,40.21,21169.0,C +2023-10-09 12:39:00,40.21,40.24,40.21,40.224,20240.0,C +2023-10-09 12:38:00,40.22,40.23,40.21,40.215,26557.0,C +2023-10-09 12:37:00,40.225,40.235,40.215,40.22,14193.0,C +2023-10-09 12:36:00,40.235,40.24,40.22,40.22,19434.0,C +2023-10-09 12:35:00,40.23,40.24,40.22,40.24,20806.0,C +2023-10-09 12:34:00,40.23,40.23,40.22,40.23,9877.0,C +2023-10-09 12:33:00,40.252,40.255,40.22,40.225,8432.0,C +2023-10-09 12:32:00,40.25,40.26,40.23,40.25,19946.0,C +2023-10-09 12:31:00,40.24,40.25,40.23,40.24,8108.0,C +2023-10-09 12:30:00,40.215,40.24,40.211,40.24,16178.0,C +2023-10-09 12:29:00,40.21,40.22,40.2,40.21,13652.0,C +2023-10-09 12:28:00,40.24,40.24,40.21,40.21,32648.0,C +2023-10-09 12:27:00,40.28,40.28,40.245,40.245,16759.0,C +2023-10-09 12:26:00,40.28,40.285,40.27,40.28,16541.0,C +2023-10-09 12:25:00,40.3,40.3,40.28,40.285,113882.0,C +2023-10-09 12:24:00,40.315,40.325,40.3,40.305,5546.0,C +2023-10-09 12:23:00,40.32,40.325,40.31,40.32,16114.0,C +2023-10-09 12:22:00,40.359,40.36,40.32,40.32,13759.0,C +2023-10-09 12:21:00,40.34,40.365,40.34,40.36,19556.0,C +2023-10-09 12:20:00,40.325,40.34,40.32,40.335,13321.0,C +2023-10-09 12:19:00,40.32,40.329,40.31,40.315,43945.0,C +2023-10-09 12:18:00,40.31,40.32,40.304,40.315,10428.0,C +2023-10-09 12:17:00,40.31,40.319,40.305,40.31,9009.0,C +2023-10-09 12:16:00,40.3,40.31,40.295,40.31,13871.0,C +2023-10-09 12:15:00,40.302,40.32,40.3,40.305,15827.0,C +2023-10-09 12:14:00,40.31,40.31,40.29,40.31,12187.0,C +2023-10-09 12:13:00,40.335,40.335,40.31,40.315,20456.0,C +2023-10-09 12:12:00,40.33,40.34,40.315,40.34,12714.0,C +2023-10-09 12:11:00,40.35,40.351,40.325,40.334,23893.0,C +2023-10-09 12:10:00,40.337,40.355,40.325,40.355,11634.0,C +2023-10-09 12:09:00,40.33,40.345,40.32,40.33,15747.0,C +2023-10-09 12:08:00,40.335,40.36,40.33,40.34,14724.0,C +2023-10-09 12:07:00,40.275,40.34,40.27,40.33,25777.0,C +2023-10-09 12:06:00,40.23,40.275,40.23,40.275,18509.0,C +2023-10-09 12:05:00,40.225,40.24,40.225,40.24,8636.0,C +2023-10-09 12:04:00,40.22,40.24,40.19,40.22,49712.0,C +2023-10-09 12:03:00,40.225,40.24,40.22,40.23,21442.0,C +2023-10-09 12:02:00,40.23,40.25,40.22,40.23,47852.0,C +2023-10-09 12:01:00,40.265,40.265,40.23,40.23,13668.0,C +2023-10-09 12:00:00,40.3,40.31,40.26,40.26,36544.0,C +2023-10-09 11:59:00,40.29,40.305,40.28,40.3,10709.0,C +2023-10-09 11:58:00,40.29,40.31,40.29,40.295,10308.0,C +2023-10-09 11:57:00,40.26,40.29,40.26,40.29,18604.0,C +2023-10-09 11:56:00,40.27,40.275,40.26,40.262,15621.0,C +2023-10-09 11:55:00,40.25,40.276,40.24,40.276,15139.0,C +2023-10-09 11:54:00,40.25,40.269,40.24,40.25,13990.0,C +2023-10-09 11:53:00,40.25,40.265,40.23,40.26,25815.0,C +2023-10-09 11:52:00,40.23,40.25,40.23,40.25,16959.0,C +2023-10-09 11:51:00,40.195,40.24,40.195,40.235,20110.0,C +2023-10-09 11:50:00,40.19,40.195,40.18,40.195,9269.0,C +2023-10-09 11:49:00,40.18,40.195,40.17,40.19,13674.0,C +2023-10-09 11:48:00,40.165,40.19,40.165,40.19,8887.0,C +2023-10-09 11:47:00,40.16,40.17,40.15,40.16,19147.0,C +2023-10-09 11:46:00,40.2,40.2,40.15,40.155,42246.0,C +2023-10-09 11:45:00,40.21,40.21,40.19,40.2,14819.0,C +2023-10-09 11:44:00,40.22,40.225,40.2,40.2,19028.0,C +2023-10-09 11:43:00,40.22,40.22,40.21,40.215,5527.0,C +2023-10-09 11:42:00,40.23,40.24,40.225,40.23,9971.0,C +2023-10-09 11:41:00,40.235,40.24,40.23,40.23,10322.0,C +2023-10-09 11:40:00,40.26,40.26,40.24,40.24,13469.0,C +2023-10-09 11:39:00,40.27,40.275,40.26,40.26,13268.0,C +2023-10-09 11:38:00,40.285,40.285,40.27,40.28,12571.0,C +2023-10-09 11:37:00,40.276,40.3,40.275,40.285,33505.0,C +2023-10-09 11:36:00,40.3,40.3,40.27,40.28,18697.0,C +2023-10-09 11:35:00,40.32,40.325,40.3,40.3,17871.0,C +2023-10-09 11:34:00,40.34,40.34,40.33,40.33,14639.0,C +2023-10-09 11:33:00,40.35,40.36,40.34,40.345,15191.0,C +2023-10-09 11:32:00,40.345,40.36,40.33,40.358,18185.0,C +2023-10-09 11:31:00,40.35,40.35,40.33,40.345,16227.0,C +2023-10-09 11:30:00,40.37,40.38,40.35,40.35,25395.0,C +2023-10-09 11:29:00,40.33,40.37,40.32,40.37,20554.0,C +2023-10-09 11:28:00,40.31,40.33,40.31,40.33,31337.0,C +2023-10-09 11:27:00,40.35,40.35,40.305,40.314,40698.0,C +2023-10-09 11:26:00,40.32,40.35,40.315,40.345,27076.0,C +2023-10-09 11:25:00,40.31,40.32,40.3,40.32,12473.0,C +2023-10-09 11:24:00,40.305,40.315,40.3,40.31,27988.0,C +2023-10-09 11:23:00,40.3,40.309,40.295,40.3,13172.0,C +2023-10-09 11:22:00,40.309,40.315,40.292,40.292,13851.0,C +2023-10-09 11:21:00,40.31,40.31,40.302,40.31,1793.0,C +2023-10-09 11:20:00,40.31,40.32,40.292,40.31,33900.0,C +2023-10-09 11:19:00,40.33,40.337,40.305,40.305,12558.0,C +2023-10-09 11:18:00,40.33,40.335,40.32,40.33,10022.0,C +2023-10-09 11:17:00,40.33,40.34,40.325,40.33,13716.0,C +2023-10-09 11:16:00,40.32,40.34,40.32,40.33,19797.0,C +2023-10-09 11:15:00,40.31,40.32,40.3,40.31,11538.0,C +2023-10-09 11:14:00,40.3,40.33,40.295,40.31,58348.0,C +2023-10-09 11:13:00,40.302,40.302,40.29,40.3,8808.0,C +2023-10-09 11:12:00,40.29,40.32,40.285,40.31,12702.0,C +2023-10-09 11:11:00,40.31,40.318,40.285,40.285,25725.0,C +2023-10-09 11:10:00,40.31,40.315,40.3,40.305,6195.0,C +2023-10-09 11:09:00,40.33,40.33,40.3,40.31,12272.0,C +2023-10-09 11:08:00,40.275,40.325,40.275,40.325,30623.0,C +2023-10-09 11:07:00,40.28,40.29,40.27,40.28,14900.0,C +2023-10-09 11:06:00,40.28,40.3,40.28,40.28,9066.0,C +2023-10-09 11:05:00,40.25,40.29,40.245,40.285,18496.0,C +2023-10-09 11:04:00,40.23,40.26,40.23,40.25,30889.0,C +2023-10-09 11:03:00,40.23,40.236,40.22,40.235,8337.0,C +2023-10-09 11:02:00,40.21,40.235,40.205,40.23,22336.0,C +2023-10-09 11:01:00,40.19,40.235,40.19,40.21,59983.0,C +2023-10-09 11:00:00,40.175,40.2,40.164,40.195,21288.0,C +2023-10-09 10:59:00,40.17,40.175,40.16,40.17,13928.0,C +2023-10-09 10:58:00,40.18,40.18,40.16,40.175,16310.0,C +2023-10-09 10:57:00,40.19,40.2,40.17,40.185,18138.0,C +2023-10-09 10:56:00,40.2,40.2,40.175,40.19,13410.0,C +2023-10-09 10:55:00,40.19,40.205,40.18,40.195,19404.0,C +2023-10-09 10:54:00,40.195,40.2,40.175,40.19,21853.0,C +2023-10-09 10:53:00,40.2,40.205,40.185,40.195,33751.0,C +2023-10-09 10:52:00,40.21,40.215,40.164,40.2,35489.0,C +2023-10-09 10:51:00,40.2,40.22,40.19,40.2,22130.0,C +2023-10-09 10:50:00,40.23,40.24,40.2,40.2,26441.0,C +2023-10-09 10:49:00,40.32,40.32,40.232,40.235,91462.0,C +2023-10-09 10:48:00,40.335,40.337,40.32,40.325,10566.0,C +2023-10-09 10:47:00,40.345,40.355,40.32,40.334,13953.0,C +2023-10-09 10:46:00,40.36,40.365,40.34,40.345,24537.0,C +2023-10-09 10:45:00,40.365,40.375,40.354,40.36,19625.0,C +2023-10-09 10:44:00,40.335,40.37,40.33,40.36,23138.0,C +2023-10-09 10:43:00,40.3,40.335,40.3,40.335,18216.0,C +2023-10-09 10:42:00,40.28,40.31,40.28,40.31,13287.0,C +2023-10-09 10:41:00,40.28,40.29,40.27,40.29,29218.0,C +2023-10-09 10:40:00,40.295,40.31,40.28,40.281,15017.0,C +2023-10-09 10:39:00,40.305,40.33,40.3,40.3,22881.0,C +2023-10-09 10:38:00,40.275,40.31,40.27,40.31,8045.0,C +2023-10-09 10:37:00,40.251,40.28,40.24,40.27,20872.0,C +2023-10-09 10:36:00,40.3,40.3,40.25,40.25,26489.0,C +2023-10-09 10:35:00,40.265,40.295,40.25,40.295,41390.0,C +2023-10-09 10:34:00,40.31,40.315,40.26,40.265,63171.0,C +2023-10-09 10:33:00,40.295,40.32,40.293,40.315,45817.0,C +2023-10-09 10:32:00,40.3,40.31,40.26,40.29,67675.0,C +2023-10-09 10:31:00,40.24,40.31,40.24,40.295,49823.0,C +2023-10-09 10:30:00,40.23,40.24,40.21,40.24,26085.0,C +2023-10-09 10:29:00,40.23,40.24,40.22,40.235,15812.0,C +2023-10-09 10:28:00,40.22,40.23,40.21,40.225,15711.0,C +2023-10-09 10:27:00,40.255,40.255,40.21,40.217,40777.0,C +2023-10-09 10:26:00,40.231,40.26,40.231,40.25,6998.0,C +2023-10-09 10:25:00,40.255,40.255,40.225,40.235,22166.0,C +2023-10-09 10:24:00,40.24,40.26,40.215,40.255,35562.0,C +2023-10-09 10:23:00,40.185,40.26,40.18,40.24,48406.0,C +2023-10-09 10:22:00,40.17,40.19,40.16,40.18,51266.0,C +2023-10-09 10:21:00,40.175,40.18,40.165,40.175,32069.0,C +2023-10-09 10:20:00,40.145,40.17,40.14,40.17,51162.0,C +2023-10-09 10:19:00,40.11,40.147,40.105,40.14,37054.0,C +2023-10-09 10:18:00,40.105,40.11,40.1,40.1,27301.0,C +2023-10-09 10:17:00,40.05,40.11,40.05,40.105,54281.0,C +2023-10-09 10:16:00,40.02,40.04,39.99,40.04,31095.0,C +2023-10-09 10:15:00,40.03,40.03,40.0,40.015,21400.0,C +2023-10-09 10:14:00,40.011,40.03,39.99,40.03,15617.0,C +2023-10-09 10:13:00,39.995,40.02,39.97,40.02,28530.0,C +2023-10-09 10:12:00,40.005,40.01,39.99,40.0,44161.0,C +2023-10-09 10:11:00,40.05,40.055,40.0,40.0,20227.0,C +2023-10-09 10:10:00,40.04,40.065,40.04,40.055,20006.0,C +2023-10-09 10:09:00,40.04,40.055,40.01,40.03,21947.0,C +2023-10-09 10:08:00,40.015,40.05,40.01,40.035,18937.0,C +2023-10-09 10:07:00,40.03,40.05,40.012,40.012,16725.0,C +2023-10-09 10:06:00,40.01,40.05,40.01,40.03,34217.0,C +2023-10-09 10:05:00,40.02,40.02,39.99,40.01,23547.0,C +2023-10-09 10:04:00,40.07,40.09,40.02,40.02,24236.0,C +2023-10-09 10:03:00,40.095,40.103,40.07,40.07,23261.0,C +2023-10-09 10:02:00,40.135,40.145,40.08,40.09,32286.0,C +2023-10-09 10:01:00,40.14,40.152,40.125,40.14,36904.0,C +2023-10-09 10:00:00,40.1,40.14,40.08,40.13,31991.0,C +2023-10-09 09:59:00,40.1,40.12,40.07,40.1,26795.0,C +2023-10-09 09:58:00,40.09,40.11,40.068,40.102,32855.0,C +2023-10-09 09:57:00,40.13,40.135,40.09,40.09,22806.0,C +2023-10-09 09:56:00,40.105,40.14,40.1,40.13,23305.0,C +2023-10-09 09:55:00,40.03,40.109,40.01,40.1,38180.0,C +2023-10-09 09:54:00,39.988,40.035,39.98,40.035,24385.0,C +2023-10-09 09:53:00,39.955,40.01,39.95,39.99,34038.0,C +2023-10-09 09:52:00,40.01,40.01,39.95,39.96,54244.0,C +2023-10-09 09:51:00,40.09,40.099,40.0,40.01,31283.0,C +2023-10-09 09:50:00,40.115,40.115,40.075,40.09,32077.0,C +2023-10-09 09:49:00,40.175,40.18,40.105,40.115,35499.0,C +2023-10-09 09:48:00,40.17,40.185,40.16,40.17,23392.0,C +2023-10-09 09:47:00,40.235,40.26,40.149,40.175,34188.0,C +2023-10-09 09:46:00,40.3,40.3,40.234,40.234,18495.0,C +2023-10-09 09:45:00,40.31,40.35,40.29,40.3,35650.0,C +2023-10-09 09:44:00,40.321,40.33,40.265,40.31,29947.0,C +2023-10-09 09:43:00,40.41,40.41,40.325,40.33,27840.0,C +2023-10-09 09:42:00,40.43,40.45,40.4,40.41,33091.0,C +2023-10-09 09:41:00,40.416,40.44,40.406,40.44,27454.0,C +2023-10-09 09:40:00,40.44,40.46,40.365,40.42,56775.0,C +2023-10-09 09:39:00,40.43,40.45,40.4,40.44,60568.0,C +2023-10-09 09:38:00,40.41,40.445,40.38,40.435,30294.0,C +2023-10-09 09:37:00,40.37,40.412,40.333,40.412,24072.0,C +2023-10-09 09:36:00,40.4,40.4,40.325,40.36,70089.0,C +2023-10-09 09:35:00,40.37,40.46,40.365,40.41,33334.0,C +2023-10-09 09:34:00,40.32,40.4,40.303,40.38,32038.0,C +2023-10-09 09:33:00,40.3,40.33,40.25,40.32,44569.0,C +2023-10-09 09:32:00,40.213,40.31,40.213,40.3,61542.0,C +2023-10-09 09:31:00,40.17,40.26,40.17,40.21,157706.0,C +2023-10-09 09:30:00,40.18,40.21,40.16,40.2,6837.0,C +2023-10-09 09:29:00,40.21,40.21,40.2,40.2,51.0,C +2023-10-09 09:24:00,40.19,40.25,40.17,40.25,2898.0,C +2023-10-09 09:23:00,40.17,40.17,40.17,40.17,63.0,C +2023-10-09 09:22:00,40.19,40.19,40.19,40.19,2.0,C +2023-10-09 09:21:00,40.14,40.17,40.14,40.17,88.0,C +2023-10-09 09:20:00,40.17,40.17,40.17,40.17,93.0,C +2023-10-09 09:19:00,40.18,40.18,40.14,40.14,21.0,C +2023-10-09 09:17:00,40.17,40.17,40.17,40.17,50.0,C +2023-10-09 09:14:00,40.16,40.18,40.16,40.18,202.0,C +2023-10-09 09:12:00,40.182,40.19,40.15,40.15,37.0,C +2023-10-09 09:11:00,40.04,40.04,40.04,40.04,15.0,C +2023-10-09 09:09:00,40.1,40.1,40.1,40.1,1.0,C +2023-10-09 09:08:00,40.19,40.19,40.12,40.12,3035.0,C +2023-10-09 09:07:00,40.1,40.19,40.1,40.19,484.0,C +2023-10-09 09:06:00,40.07,40.07,40.07,40.07,2.0,C +2023-10-09 09:05:00,40.08,40.08,40.08,40.08,425.0,C +2023-10-09 09:04:00,40.08,40.08,40.08,40.08,125.0,C +2023-10-09 09:03:00,40.09,40.09,40.09,40.09,500.0,C +2023-10-09 09:02:00,40.04,40.04,40.04,40.04,2951.0,C +2023-10-09 09:01:00,40.1,40.1,40.08,40.09,274.0,C +2023-10-09 09:00:00,40.1,40.1,40.1,40.1,3.0,C +2023-10-09 08:59:00,40.09,40.1,40.09,40.1,50.0,C +2023-10-09 08:58:00,40.1,40.1,40.1,40.1,2.0,C +2023-10-09 08:57:00,40.1,40.1,40.1,40.1,50.0,C +2023-10-09 08:56:00,40.04,40.04,40.04,40.04,1.0,C +2023-10-09 08:54:00,40.1,40.1,40.1,40.1,50.0,C +2023-10-09 08:51:00,40.1,40.1,40.09,40.09,711.0,C +2023-10-09 08:50:00,40.09,40.09,40.09,40.09,400.0,C +2023-10-09 08:49:00,40.1,40.1,40.1,40.1,5.0,C +2023-10-09 08:46:00,40.03,40.03,40.03,40.03,4.0,C +2023-10-09 08:44:00,40.08,40.1,40.04,40.09,3422.0,C +2023-10-09 08:42:00,40.09,40.09,40.09,40.09,1023.0,C +2023-10-09 08:40:00,40.08,40.09,40.08,40.08,375.0,C +2023-10-09 08:39:00,40.05,40.07,40.05,40.07,100.0,C +2023-10-09 08:38:00,40.06,40.08,40.03,40.03,3854.0,C +2023-10-09 08:36:00,40.06,40.07,40.06,40.07,51.0,C +2023-10-09 08:34:00,40.07,40.07,40.04,40.07,868.0,C +2023-10-09 08:33:00,40.052,40.052,40.05,40.05,405.0,C +2023-10-09 08:31:00,40.1,40.1,40.05,40.05,162.0,C +2023-10-09 08:30:00,40.12,40.19,40.09,40.19,450.0,C +2023-10-09 08:29:00,40.1,40.1,40.08,40.1,3100.0,C +2023-10-09 08:28:00,40.1,40.1,40.1,40.1,20.0,C +2023-10-09 08:26:00,40.1,40.1,40.05,40.05,970.0,C +2023-10-09 08:25:00,40.1,40.1,40.1,40.1,20.0,C +2023-10-09 08:22:00,40.09,40.1,40.09,40.1,150.0,C +2023-10-09 08:19:00,40.09,40.1,40.09,40.1,22.0,C +2023-10-09 08:18:00,40.05,40.05,40.05,40.05,30.0,C +2023-10-09 08:17:00,40.14,40.2,40.06,40.06,205.0,C +2023-10-09 08:16:00,40.08,40.09,40.08,40.09,579.0,C +2023-10-09 08:15:00,40.17,40.2,40.17,40.2,125.0,C +2023-10-09 08:13:00,40.15,40.2,40.15,40.17,65.0,C +2023-10-09 08:12:00,40.17,40.17,40.08,40.08,21.0,C +2023-10-09 08:10:00,40.2,40.2,40.09,40.09,370.0,C +2023-10-09 08:07:00,40.2,40.2,40.2,40.2,1.0,C +2023-10-09 08:06:00,40.09,40.09,40.06,40.06,2165.0,C +2023-10-09 08:05:00,40.15,40.15,40.15,40.15,20.0,C +2023-10-09 08:04:00,39.95,39.95,39.95,39.95,1188.0,C +2023-10-09 08:03:00,40.0,40.0,40.0,40.0,154.0,C +2023-10-09 08:02:00,40.0,40.08,40.0,40.08,119.0,C +2023-10-09 08:01:00,40.29,40.29,40.0,40.0,2296.0,C +2023-10-09 08:00:00,40.198,40.2,39.972,40.09,9130.0,C +2023-10-09 07:59:00,40.09,40.09,40.09,40.09,2.0,C +2023-10-09 07:57:00,40.09,40.09,40.09,40.09,60.0,C +2023-10-09 07:54:00,40.09,40.09,40.09,40.09,5.0,C +2023-10-09 07:53:00,40.07,40.07,40.07,40.07,6.0,C +2023-10-09 07:52:00,40.09,40.09,40.09,40.09,100.0,C +2023-10-09 07:50:00,40.09,40.09,40.07,40.09,14.0,C +2023-10-09 07:49:00,40.09,40.09,40.07,40.07,22.0,C +2023-10-09 07:48:00,40.07,40.07,40.07,40.07,286.0,C +2023-10-09 07:47:00,40.09,40.09,40.07,40.07,5.0,C +2023-10-09 07:44:00,40.08,40.08,40.07,40.07,100.0,C +2023-10-09 07:43:00,40.07,40.07,40.07,40.07,100.0,C +2023-10-09 07:41:00,40.07,40.07,40.07,40.07,37.0,C +2023-10-09 07:40:00,40.09,40.09,40.09,40.09,13.0,C +2023-10-09 07:39:00,40.09,40.09,40.09,40.09,111.0,C +2023-10-09 07:34:00,40.09,40.09,40.09,40.09,20.0,C +2023-10-09 07:33:00,40.08,40.08,40.08,40.08,50.0,C +2023-10-09 07:29:00,40.08,40.08,40.08,40.08,20.0,C +2023-10-09 07:23:00,40.08,40.08,40.08,40.08,25.0,C +2023-10-09 07:18:00,40.08,40.08,40.08,40.08,106.0,C +2023-10-09 07:17:00,40.08,40.08,40.08,40.08,25.0,C +2023-10-09 07:12:00,40.09,40.09,40.08,40.09,112.0,C +2023-10-09 07:11:00,40.07,40.07,40.07,40.07,2.0,C +2023-10-09 07:09:00,40.03,40.03,40.03,40.03,300.0,C +2023-10-09 07:08:00,40.04,40.04,40.04,40.04,4.0,C +2023-10-09 07:06:00,40.1,40.1,40.1,40.1,100.0,C +2023-10-09 07:05:00,40.1,40.1,40.1,40.1,16.0,C +2023-10-09 07:02:00,40.18,40.18,40.14,40.14,375.0,C +2023-10-09 07:01:00,40.02,40.15,40.02,40.15,1282.0,C +2023-10-09 07:00:00,40.17,40.17,39.88,40.0,19656.0,C +2023-10-09 06:58:00,40.14,40.14,40.14,40.14,11.0,C +2023-10-09 06:57:00,40.15,40.15,40.15,40.15,2.0,C +2023-10-09 06:54:00,40.15,40.15,40.15,40.15,250.0,C +2023-10-09 06:34:00,40.15,40.15,40.15,40.15,20.0,C +2023-10-09 06:29:00,40.15,40.18,40.15,40.18,13.0,C +2023-10-09 06:22:00,40.2,40.2,40.2,40.2,1.0,C +2023-10-09 06:16:00,40.2,40.2,40.2,40.2,20.0,C +2023-10-09 06:13:00,40.2,40.2,40.13,40.2,19.0,C +2023-10-09 06:12:00,40.18,40.18,40.18,40.18,45.0,C +2023-10-09 06:01:00,40.13,40.13,40.13,40.13,1.0,C +2023-10-09 05:50:00,40.2,40.2,40.2,40.2,1.0,C +2023-10-09 05:47:00,40.24,40.24,40.24,40.24,65.0,C +2023-10-09 05:20:00,40.2,40.2,40.2,40.2,1.0,C +2023-10-09 05:18:00,40.22,40.24,40.18,40.2,939.0,C +2023-10-09 05:11:00,40.15,40.15,40.15,40.15,50.0,C +2023-10-09 05:09:00,40.1,40.15,40.1,40.15,1000.0,C +2023-10-09 05:08:00,40.11,40.11,40.11,40.11,1.0,C +2023-10-09 05:04:00,40.05,40.05,40.05,40.05,30.0,C +2023-10-09 05:02:00,40.0,40.0,40.0,40.0,1000.0,C +2023-10-09 04:59:00,40.09,40.12,40.09,40.12,75.0,C +2023-10-09 04:49:00,40.0,40.0,40.0,40.0,50.0,C +2023-10-09 04:47:00,40.09,40.09,39.9,40.0,1087.0,C +2023-10-09 04:39:00,40.12,40.12,40.12,40.12,2.0,C +2023-10-09 04:33:00,40.09,40.09,40.09,40.09,313.0,C +2023-10-09 04:27:00,40.09,40.09,40.09,40.09,3.0,C +2023-10-09 04:25:00,40.09,40.09,40.09,40.09,11.0,C +2023-10-09 04:07:00,40.05,40.05,40.05,40.05,50.0,C +2023-10-09 04:05:00,40.05,40.05,40.0,40.0,500.0,C +2023-10-09 04:03:00,40.15,40.27,40.01,40.16,182.0,C +2023-10-09 04:02:00,40.18,40.22,40.12,40.14,256.0,C +2023-10-09 04:00:00,40.52,40.52,40.16,40.16,58.0,C +2023-10-06 19:59:00,40.59,40.6,40.59,40.6,5.0,C +2023-10-06 19:55:00,40.63,40.63,40.63,40.63,5.0,C +2023-10-06 19:54:00,40.59,40.61,40.59,40.61,295.0,C +2023-10-06 19:53:00,40.59,40.59,40.59,40.59,10.0,C +2023-10-06 19:51:00,40.57,40.67,40.53,40.67,850.0,C +2023-10-06 19:47:00,40.53,40.53,40.53,40.53,1.0,C +2023-10-06 19:46:00,40.57,40.58,40.53,40.58,59.0,C +2023-10-06 19:45:00,40.67,40.67,40.67,40.67,1.0,C +2023-10-06 19:44:00,40.52,40.52,40.52,40.52,800.0,C +2023-10-06 19:30:00,40.6,40.6,40.6,40.6,1.0,C +2023-10-06 19:19:00,40.57,40.57,40.57,40.57,117.0,C +2023-10-06 19:09:00,40.59,40.59,40.572,40.572,9.0,C +2023-10-06 19:07:00,40.64,40.64,40.64,40.64,30.0,C +2023-10-06 19:05:00,40.64,40.64,40.64,40.64,175.0,C +2023-10-06 19:00:00,40.57,40.57,40.57,40.57,1516881.0,C +2023-10-06 18:55:00,40.59,40.59,40.59,40.59,8.0,C +2023-10-06 18:49:00,40.64,40.64,40.64,40.64,3.0,C +2023-10-06 18:44:00,40.64,40.64,40.64,40.64,2.0,C +2023-10-06 18:38:00,40.6,40.6,40.6,40.6,10.0,C +2023-10-06 18:35:00,40.57,40.57,40.57,40.57,100.0,C +2023-10-06 18:34:00,40.57,40.57,40.57,40.57,4898.0,C +2023-10-06 18:32:00,40.624,40.624,40.624,40.624,5.0,C +2023-10-06 18:30:00,40.57,40.57,40.57,40.57,1516681.0,C +2023-10-06 18:29:00,40.622,40.622,40.622,40.623,12.0,C +2023-10-06 18:24:00,40.57,40.57,40.57,40.57,4.0,C +2023-10-06 18:23:00,40.59,40.59,40.59,40.59,4.0,C +2023-10-06 18:22:00,40.57,40.57,40.57,40.57,10.0,C +2023-10-06 18:19:00,40.64,40.64,40.64,40.64,1.0,C +2023-10-06 18:17:00,40.64,40.64,40.64,40.64,1.0,C +2023-10-06 18:04:00,40.6,40.6,40.6,40.6,50.0,C +2023-10-06 18:01:00,40.57,40.57,40.57,40.57,1.0,C +2023-10-06 17:46:00,40.52,40.52,40.52,40.52,2.0,C +2023-10-06 17:45:00,40.59,40.59,40.59,40.59,1.0,C +2023-10-06 17:37:00,40.59,40.59,40.59,40.59,1.0,C +2023-10-06 17:36:00,42.382,42.382,42.382,42.382,960.0,C +2023-10-06 17:29:00,40.58,40.58,40.58,40.58,2.0,C +2023-10-06 17:28:00,40.615,40.615,40.615,40.615,4.0,C +2023-10-06 17:27:00,40.58,40.58,40.58,40.58,2.0,C +2023-10-06 17:23:00,40.52,40.52,40.52,40.52,64.0,C +2023-10-06 17:22:00,42.382,42.382,42.382,42.382,960.0,C +2023-10-06 17:20:00,40.522,40.522,40.522,40.522,904.0,C +2023-10-06 17:14:00,40.54,40.54,40.51,40.52,9318.0,C +2023-10-06 17:12:00,40.55,40.55,40.55,40.55,1000.0,C +2023-10-06 17:10:00,40.57,40.59,40.57,40.58,2056.0,C +2023-10-06 17:09:00,40.59,40.59,40.59,40.59,1.0,C +2023-10-06 17:04:00,40.59,40.59,40.59,40.59,101.0,C +2023-10-06 17:01:00,40.59,40.59,40.59,40.59,400.0,C +2023-10-06 17:00:00,40.6,40.6,40.6,40.6,1209.0,C +2023-10-06 16:59:00,40.59,40.59,40.59,40.59,20.0,C +2023-10-06 16:57:00,40.59,40.59,40.59,40.59,20.0,C +2023-10-06 16:55:00,40.61,40.61,40.61,40.61,4.0,C +2023-10-06 16:54:00,40.62,40.62,40.6,40.61,1207.0,C +2023-10-06 16:53:00,40.6,40.62,40.6,40.61,131.0,C +2023-10-06 16:48:00,40.62,40.65,40.62,40.62,2548.0,C +2023-10-06 16:45:00,40.61,40.66,40.61,40.65,16251.0,C +2023-10-06 16:43:00,40.61,40.61,40.61,40.61,200.0,C +2023-10-06 16:41:00,40.57,40.57,40.57,40.57,87451.0,C +2023-10-06 16:40:00,40.61,40.62,40.61,40.62,301.0,C +2023-10-06 16:39:00,40.62,40.63,40.62,40.62,6596.0,C +2023-10-06 16:38:00,40.62,40.62,40.62,40.62,250.0,C +2023-10-06 16:36:00,40.63,40.63,40.63,40.63,1.0,C +2023-10-06 16:35:00,40.62,40.62,40.58,40.62,5422.0,C +2023-10-06 16:34:00,40.61,40.62,40.61,40.62,2002.0,C +2023-10-06 16:29:00,40.6,40.61,40.6,40.61,50.0,C +2023-10-06 16:26:00,40.62,40.62,40.62,40.62,1.0,C +2023-10-06 16:23:00,40.57,40.62,40.57,40.62,26592.0,C +2023-10-06 16:22:00,40.61,40.61,40.61,40.61,25.0,C +2023-10-06 16:20:00,40.57,40.57,40.57,40.57,7858.0,C +2023-10-06 16:18:00,40.64,40.64,40.61,40.61,360.0,C +2023-10-06 16:17:00,40.63,40.631,40.63,40.631,356.0,C +2023-10-06 16:16:00,40.62,40.62,40.62,40.62,30.0,C +2023-10-06 16:15:00,40.57,40.57,40.57,40.57,1.0,C +2023-10-06 16:13:00,40.6,40.6,40.6,40.6,3.0,C +2023-10-06 16:12:00,40.59,40.59,40.58,40.59,205.0,C +2023-10-06 16:10:00,40.57,40.58,40.57,40.58,1516781.0,C +2023-10-06 16:08:00,40.58,40.59,40.57,40.59,2206.0,C +2023-10-06 16:07:00,40.63,40.63,40.58,40.58,117.0,C +2023-10-06 16:06:00,40.63,40.63,40.63,40.63,5.0,C +2023-10-06 16:05:00,40.57,40.57,40.57,40.57,878.0,C +2023-10-06 16:04:00,40.57,40.57,40.57,40.57,873122.0,C +2023-10-06 16:03:00,40.57,40.689,40.52,40.57,3157884.0,C +2023-10-06 16:02:00,40.59,40.59,40.58,40.58,170.0,C +2023-10-06 16:00:00,40.58,40.58,40.56,40.56,300.0,C +2023-10-06 15:59:00,40.59,40.59,40.54,40.58,435315.0,C +2023-10-06 15:58:00,40.59,40.595,40.56,40.585,233529.0,C +2023-10-06 15:57:00,40.605,40.61,40.59,40.59,196800.0,C +2023-10-06 15:56:00,40.593,40.62,40.59,40.6,157700.0,C +2023-10-06 15:55:00,40.61,40.62,40.59,40.59,156887.0,C +2023-10-06 15:54:00,40.626,40.64,40.6,40.6,191628.0,C +2023-10-06 15:53:00,40.68,40.685,40.62,40.625,108534.0,C +2023-10-06 15:52:00,40.715,40.72,40.68,40.68,69184.0,C +2023-10-06 15:51:00,40.72,40.73,40.71,40.715,75848.0,C +2023-10-06 15:50:00,40.72,40.735,40.7,40.725,102126.0,C +2023-10-06 15:49:00,40.72,40.735,40.707,40.725,59799.0,C +2023-10-06 15:48:00,40.71,40.72,40.7,40.715,43255.0,C +2023-10-06 15:47:00,40.705,40.725,40.695,40.715,53344.0,C +2023-10-06 15:46:00,40.715,40.715,40.69,40.7,62566.0,C +2023-10-06 15:45:00,40.75,40.75,40.71,40.715,39823.0,C +2023-10-06 15:44:00,40.745,40.76,40.74,40.755,26389.0,C +2023-10-06 15:43:00,40.755,40.757,40.74,40.745,46624.0,C +2023-10-06 15:42:00,40.75,40.755,40.745,40.755,34189.0,C +2023-10-06 15:41:00,40.75,40.76,40.74,40.75,31346.0,C +2023-10-06 15:40:00,40.76,40.768,40.74,40.75,59075.0,C +2023-10-06 15:39:00,40.74,40.76,40.73,40.755,55544.0,C +2023-10-06 15:38:00,40.74,40.745,40.73,40.745,31763.0,C +2023-10-06 15:37:00,40.725,40.75,40.72,40.732,23931.0,C +2023-10-06 15:36:00,40.72,40.737,40.715,40.725,38765.0,C +2023-10-06 15:35:00,40.725,40.74,40.715,40.725,48077.0,C +2023-10-06 15:34:00,40.72,40.73,40.7,40.725,35381.0,C +2023-10-06 15:33:00,40.73,40.73,40.71,40.725,33053.0,C +2023-10-06 15:32:00,40.715,40.74,40.71,40.735,35452.0,C +2023-10-06 15:31:00,40.74,40.75,40.715,40.715,31156.0,C +2023-10-06 15:30:00,40.745,40.76,40.74,40.744,37323.0,C +2023-10-06 15:29:00,40.74,40.75,40.734,40.745,29608.0,C +2023-10-06 15:28:00,40.723,40.735,40.72,40.73,81403.0,C +2023-10-06 15:27:00,40.715,40.73,40.71,40.73,18958.0,C +2023-10-06 15:26:00,40.73,40.735,40.72,40.72,19375.0,C +2023-10-06 15:25:00,40.73,40.74,40.72,40.735,21150.0,C +2023-10-06 15:24:00,40.715,40.75,40.715,40.735,50717.0,C +2023-10-06 15:23:00,40.7,40.71,40.69,40.71,12158.0,C +2023-10-06 15:22:00,40.675,40.7,40.675,40.7,22987.0,C +2023-10-06 15:21:00,40.655,40.68,40.64,40.68,58714.0,C +2023-10-06 15:20:00,40.65,40.67,40.65,40.655,16196.0,C +2023-10-06 15:19:00,40.65,40.655,40.63,40.65,33994.0,C +2023-10-06 15:18:00,40.65,40.67,40.645,40.652,31044.0,C +2023-10-06 15:17:00,40.655,40.66,40.64,40.645,23522.0,C +2023-10-06 15:16:00,40.65,40.66,40.63,40.655,34760.0,C +2023-10-06 15:15:00,40.68,40.69,40.65,40.655,25299.0,C +2023-10-06 15:14:00,40.685,40.69,40.67,40.67,26270.0,C +2023-10-06 15:13:00,40.672,40.69,40.67,40.69,15341.0,C +2023-10-06 15:12:00,40.685,40.685,40.67,40.675,15423.0,C +2023-10-06 15:11:00,40.71,40.71,40.68,40.685,14737.0,C +2023-10-06 15:10:00,40.71,40.715,40.7,40.705,30366.0,C +2023-10-06 15:09:00,40.705,40.715,40.705,40.71,44672.0,C +2023-10-06 15:08:00,40.725,40.73,40.7,40.705,32512.0,C +2023-10-06 15:07:00,40.725,40.736,40.72,40.725,19901.0,C +2023-10-06 15:06:00,40.73,40.74,40.725,40.73,28897.0,C +2023-10-06 15:05:00,40.716,40.725,40.685,40.725,57900.0,C +2023-10-06 15:04:00,40.71,40.75,40.705,40.715,43489.0,C +2023-10-06 15:03:00,40.735,40.735,40.7,40.705,16253.0,C +2023-10-06 15:02:00,40.715,40.74,40.7,40.73,14747.0,C +2023-10-06 15:01:00,40.72,40.72,40.705,40.715,36650.0,C +2023-10-06 15:00:00,40.74,40.745,40.72,40.725,50380.0,C +2023-10-06 14:59:00,40.73,40.75,40.73,40.736,31574.0,C +2023-10-06 14:58:00,40.745,40.75,40.735,40.735,23705.0,C +2023-10-06 14:57:00,40.74,40.75,40.73,40.743,23135.0,C +2023-10-06 14:56:00,40.74,40.75,40.732,40.745,25275.0,C +2023-10-06 14:55:00,40.755,40.76,40.745,40.745,11504.0,C +2023-10-06 14:54:00,40.775,40.78,40.75,40.755,16057.0,C +2023-10-06 14:53:00,40.77,40.78,40.77,40.77,11727.0,C +2023-10-06 14:52:00,40.782,40.782,40.76,40.77,17000.0,C +2023-10-06 14:51:00,40.785,40.79,40.772,40.785,17184.0,C +2023-10-06 14:50:00,40.805,40.805,40.78,40.784,29753.0,C +2023-10-06 14:49:00,40.8,40.805,40.78,40.805,17912.0,C +2023-10-06 14:48:00,40.79,40.807,40.78,40.807,13717.0,C +2023-10-06 14:47:00,40.8,40.81,40.78,40.78,24976.0,C +2023-10-06 14:46:00,40.805,40.82,40.8,40.8,21540.0,C +2023-10-06 14:45:00,40.805,40.81,40.8,40.805,32129.0,C +2023-10-06 14:44:00,40.795,40.81,40.79,40.805,21189.0,C +2023-10-06 14:43:00,40.805,40.81,40.79,40.79,17486.0,C +2023-10-06 14:42:00,40.82,40.82,40.801,40.805,17689.0,C +2023-10-06 14:41:00,40.815,40.82,40.81,40.82,26198.0,C +2023-10-06 14:40:00,40.815,40.82,40.8,40.82,12068.0,C +2023-10-06 14:39:00,40.815,40.835,40.81,40.812,22688.0,C +2023-10-06 14:38:00,40.805,40.83,40.8,40.815,27720.0,C +2023-10-06 14:37:00,40.795,40.807,40.79,40.802,18257.0,C +2023-10-06 14:36:00,40.84,40.84,40.795,40.8,35627.0,C +2023-10-06 14:35:00,40.81,40.84,40.804,40.836,49435.0,C +2023-10-06 14:34:00,40.835,40.835,40.805,40.81,27455.0,C +2023-10-06 14:33:00,40.795,40.84,40.795,40.84,28915.0,C +2023-10-06 14:32:00,40.795,40.795,40.78,40.795,18758.0,C +2023-10-06 14:31:00,40.811,40.82,40.79,40.79,32798.0,C +2023-10-06 14:30:00,40.81,40.835,40.81,40.814,26521.0,C +2023-10-06 14:29:00,40.8,40.81,40.785,40.81,30823.0,C +2023-10-06 14:28:00,40.735,40.795,40.735,40.795,33056.0,C +2023-10-06 14:27:00,40.725,40.74,40.723,40.735,14827.0,C +2023-10-06 14:26:00,40.725,40.729,40.715,40.725,18029.0,C +2023-10-06 14:25:00,40.715,40.73,40.71,40.725,12867.0,C +2023-10-06 14:24:00,40.715,40.73,40.71,40.715,18491.0,C +2023-10-06 14:23:00,40.705,40.73,40.705,40.715,34954.0,C +2023-10-06 14:22:00,40.7,40.71,40.693,40.705,8444.0,C +2023-10-06 14:21:00,40.715,40.72,40.7,40.7,28986.0,C +2023-10-06 14:20:00,40.705,40.72,40.703,40.715,14051.0,C +2023-10-06 14:19:00,40.7,40.71,40.695,40.705,10122.0,C +2023-10-06 14:18:00,40.695,40.715,40.695,40.705,27689.0,C +2023-10-06 14:17:00,40.725,40.725,40.695,40.695,25558.0,C +2023-10-06 14:16:00,40.712,40.73,40.71,40.725,24166.0,C +2023-10-06 14:15:00,40.728,40.73,40.7,40.72,17199.0,C +2023-10-06 14:14:00,40.72,40.74,40.71,40.725,53230.0,C +2023-10-06 14:13:00,40.72,40.73,40.69,40.72,158147.0,C +2023-10-06 14:12:00,40.725,40.74,40.72,40.725,40882.0,C +2023-10-06 14:11:00,40.735,40.74,40.72,40.725,11468.0,C +2023-10-06 14:10:00,40.73,40.74,40.72,40.74,20247.0,C +2023-10-06 14:09:00,40.755,40.755,40.725,40.725,15748.0,C +2023-10-06 14:08:00,40.73,40.76,40.73,40.752,17290.0,C +2023-10-06 14:07:00,40.698,40.72,40.698,40.72,21681.0,C +2023-10-06 14:06:00,40.68,40.7,40.675,40.7,10765.0,C +2023-10-06 14:05:00,40.7,40.7,40.67,40.69,14610.0,C +2023-10-06 14:04:00,40.7,40.72,40.69,40.705,24272.0,C +2023-10-06 14:03:00,40.68,40.71,40.67,40.7,163665.0,C +2023-10-06 14:02:00,40.703,40.703,40.67,40.67,28428.0,C +2023-10-06 14:01:00,40.71,40.715,40.7,40.705,8184.0,C +2023-10-06 14:00:00,40.711,40.715,40.682,40.705,145987.0,C +2023-10-06 13:59:00,40.705,40.715,40.7,40.715,17342.0,C +2023-10-06 13:58:00,40.7,40.72,40.695,40.7,24744.0,C +2023-10-06 13:57:00,40.66,40.7,40.66,40.7,10398.0,C +2023-10-06 13:56:00,40.68,40.68,40.66,40.67,14707.0,C +2023-10-06 13:55:00,40.66,40.69,40.66,40.685,21623.0,C +2023-10-06 13:54:00,40.665,40.67,40.655,40.66,14389.0,C +2023-10-06 13:53:00,40.66,40.67,40.655,40.664,12978.0,C +2023-10-06 13:52:00,40.68,40.68,40.665,40.665,4824.0,C +2023-10-06 13:51:00,40.71,40.715,40.68,40.684,17945.0,C +2023-10-06 13:50:00,40.705,40.72,40.7,40.72,4984.0,C +2023-10-06 13:49:00,40.68,40.72,40.68,40.71,26812.0,C +2023-10-06 13:48:00,40.66,40.69,40.66,40.685,27883.0,C +2023-10-06 13:47:00,40.63,40.67,40.63,40.655,31138.0,C +2023-10-06 13:46:00,40.668,40.685,40.63,40.64,107060.0,C +2023-10-06 13:45:00,40.685,40.685,40.66,40.665,10647.0,C +2023-10-06 13:44:00,40.69,40.7,40.68,40.685,13588.0,C +2023-10-06 13:43:00,40.69,40.697,40.68,40.69,21895.0,C +2023-10-06 13:42:00,40.641,40.69,40.641,40.683,28519.0,C +2023-10-06 13:41:00,40.655,40.66,40.63,40.64,20240.0,C +2023-10-06 13:40:00,40.645,40.655,40.64,40.655,31681.0,C +2023-10-06 13:39:00,40.64,40.66,40.63,40.645,30722.0,C +2023-10-06 13:38:00,40.634,40.65,40.62,40.635,24087.0,C +2023-10-06 13:37:00,40.64,40.65,40.63,40.635,11707.0,C +2023-10-06 13:36:00,40.649,40.66,40.634,40.643,60235.0,C +2023-10-06 13:35:00,40.665,40.67,40.635,40.649,10504.0,C +2023-10-06 13:34:00,40.655,40.67,40.645,40.67,24475.0,C +2023-10-06 13:33:00,40.68,40.68,40.65,40.655,35066.0,C +2023-10-06 13:32:00,40.67,40.69,40.67,40.68,61343.0,C +2023-10-06 13:31:00,40.635,40.68,40.635,40.675,23963.0,C +2023-10-06 13:30:00,40.64,40.65,40.63,40.64,24201.0,C +2023-10-06 13:29:00,40.615,40.64,40.61,40.635,14246.0,C +2023-10-06 13:28:00,40.635,40.635,40.605,40.615,14936.0,C +2023-10-06 13:27:00,40.605,40.64,40.6,40.635,24807.0,C +2023-10-06 13:26:00,40.61,40.62,40.6,40.605,11022.0,C +2023-10-06 13:25:00,40.595,40.61,40.58,40.61,19703.0,C +2023-10-06 13:24:00,40.55,40.6,40.55,40.595,23750.0,C +2023-10-06 13:23:00,40.58,40.58,40.55,40.56,5967.0,C +2023-10-06 13:22:00,40.56,40.58,40.555,40.575,49876.0,C +2023-10-06 13:21:00,40.58,40.59,40.552,40.56,15322.0,C +2023-10-06 13:20:00,40.535,40.58,40.53,40.58,21262.0,C +2023-10-06 13:19:00,40.54,40.54,40.53,40.53,10060.0,C +2023-10-06 13:18:00,40.59,40.59,40.535,40.54,18492.0,C +2023-10-06 13:17:00,40.555,40.59,40.55,40.59,17031.0,C +2023-10-06 13:16:00,40.55,40.565,40.54,40.56,53260.0,C +2023-10-06 13:15:00,40.57,40.585,40.545,40.56,39442.0,C +2023-10-06 13:14:00,40.545,40.585,40.545,40.565,34238.0,C +2023-10-06 13:13:00,40.515,40.55,40.515,40.54,140404.0,C +2023-10-06 13:12:00,40.53,40.535,40.5,40.515,13929.0,C +2023-10-06 13:11:00,40.51,40.54,40.503,40.525,23296.0,C +2023-10-06 13:10:00,40.545,40.545,40.51,40.51,39704.0,C +2023-10-06 13:09:00,40.535,40.55,40.53,40.545,17327.0,C +2023-10-06 13:08:00,40.53,40.535,40.515,40.535,42462.0,C +2023-10-06 13:07:00,40.595,40.595,40.53,40.53,25441.0,C +2023-10-06 13:06:00,40.55,40.61,40.545,40.6,39344.0,C +2023-10-06 13:05:00,40.537,40.55,40.525,40.54,15481.0,C +2023-10-06 13:04:00,40.545,40.545,40.53,40.54,9786.0,C +2023-10-06 13:03:00,40.52,40.545,40.51,40.542,24635.0,C +2023-10-06 13:02:00,40.535,40.54,40.52,40.52,7121.0,C +2023-10-06 13:01:00,40.545,40.545,40.51,40.53,17172.0,C +2023-10-06 13:00:00,40.51,40.54,40.5,40.54,15125.0,C +2023-10-06 12:59:00,40.52,40.52,40.5,40.51,14245.0,C +2023-10-06 12:58:00,40.515,40.53,40.51,40.51,10058.0,C +2023-10-06 12:57:00,40.485,40.53,40.485,40.515,26307.0,C +2023-10-06 12:56:00,40.51,40.51,40.483,40.485,11879.0,C +2023-10-06 12:55:00,40.485,40.51,40.485,40.503,16203.0,C +2023-10-06 12:54:00,40.505,40.505,40.48,40.481,8393.0,C +2023-10-06 12:53:00,40.51,40.52,40.495,40.505,25984.0,C +2023-10-06 12:52:00,40.485,40.515,40.485,40.515,12591.0,C +2023-10-06 12:51:00,40.525,40.525,40.48,40.48,17202.0,C +2023-10-06 12:50:00,40.55,40.56,40.53,40.53,10565.0,C +2023-10-06 12:49:00,40.545,40.545,40.53,40.542,10070.0,C +2023-10-06 12:48:00,40.56,40.565,40.525,40.54,22851.0,C +2023-10-06 12:47:00,40.575,40.59,40.57,40.57,13792.0,C +2023-10-06 12:46:00,40.57,40.575,40.56,40.575,22468.0,C +2023-10-06 12:45:00,40.525,40.585,40.522,40.56,54275.0,C +2023-10-06 12:44:00,40.535,40.545,40.5,40.53,144061.0,C +2023-10-06 12:43:00,40.523,40.55,40.52,40.53,16564.0,C +2023-10-06 12:42:00,40.505,40.54,40.505,40.525,14173.0,C +2023-10-06 12:41:00,40.505,40.51,40.5,40.5,10518.0,C +2023-10-06 12:40:00,40.43,40.505,40.43,40.505,142739.0,C +2023-10-06 12:39:00,40.43,40.435,40.41,40.425,20934.0,C +2023-10-06 12:38:00,40.465,40.47,40.425,40.425,29318.0,C +2023-10-06 12:37:00,40.455,40.478,40.435,40.47,33008.0,C +2023-10-06 12:36:00,40.49,40.505,40.454,40.454,125372.0,C +2023-10-06 12:35:00,40.485,40.5,40.46,40.48,57913.0,C +2023-10-06 12:34:00,40.5,40.51,40.48,40.49,84893.0,C +2023-10-06 12:33:00,40.52,40.525,40.506,40.51,10630.0,C +2023-10-06 12:32:00,40.54,40.54,40.505,40.52,12920.0,C +2023-10-06 12:31:00,40.525,40.54,40.51,40.54,45812.0,C +2023-10-06 12:30:00,40.51,40.54,40.5,40.53,27370.0,C +2023-10-06 12:29:00,40.505,40.515,40.495,40.5,10883.0,C +2023-10-06 12:28:00,40.515,40.52,40.5,40.5,15677.0,C +2023-10-06 12:27:00,40.52,40.53,40.49,40.51,50291.0,C +2023-10-06 12:26:00,40.461,40.52,40.46,40.52,108836.0,C +2023-10-06 12:25:00,40.49,40.49,40.45,40.47,31273.0,C +2023-10-06 12:24:00,40.495,40.51,40.49,40.49,17523.0,C +2023-10-06 12:23:00,40.5,40.52,40.49,40.5,30156.0,C +2023-10-06 12:22:00,40.58,40.58,40.49,40.5,68792.0,C +2023-10-06 12:21:00,40.615,40.62,40.575,40.585,22907.0,C +2023-10-06 12:20:00,40.665,40.665,40.61,40.61,31391.0,C +2023-10-06 12:19:00,40.665,40.67,40.657,40.66,10074.0,C +2023-10-06 12:18:00,40.64,40.66,40.61,40.66,20804.0,C +2023-10-06 12:17:00,40.65,40.66,40.64,40.645,15483.0,C +2023-10-06 12:16:00,40.645,40.65,40.623,40.65,21161.0,C +2023-10-06 12:15:00,40.645,40.665,40.64,40.64,23239.0,C +2023-10-06 12:14:00,40.665,40.675,40.64,40.645,11312.0,C +2023-10-06 12:13:00,40.65,40.665,40.642,40.66,12211.0,C +2023-10-06 12:12:00,40.665,40.67,40.63,40.65,22953.0,C +2023-10-06 12:11:00,40.681,40.7,40.66,40.66,22786.0,C +2023-10-06 12:10:00,40.737,40.737,40.69,40.695,15453.0,C +2023-10-06 12:09:00,40.75,40.755,40.73,40.735,16957.0,C +2023-10-06 12:08:00,40.695,40.75,40.69,40.74,29534.0,C +2023-10-06 12:07:00,40.74,40.75,40.683,40.7,26993.0,C +2023-10-06 12:06:00,40.74,40.76,40.73,40.74,20379.0,C +2023-10-06 12:05:00,40.74,40.76,40.73,40.73,32558.0,C +2023-10-06 12:04:00,40.71,40.74,40.705,40.73,49297.0,C +2023-10-06 12:03:00,40.73,40.75,40.695,40.71,57021.0,C +2023-10-06 12:02:00,40.85,40.85,40.735,40.735,31021.0,C +2023-10-06 12:01:00,40.805,40.85,40.8,40.85,34976.0,C +2023-10-06 12:00:00,40.74,40.835,40.74,40.805,69234.0,C +2023-10-06 11:59:00,40.76,40.77,40.74,40.74,25344.0,C +2023-10-06 11:58:00,40.76,40.77,40.745,40.75,32948.0,C +2023-10-06 11:57:00,40.73,40.78,40.725,40.755,47695.0,C +2023-10-06 11:56:00,40.685,40.725,40.675,40.725,35877.0,C +2023-10-06 11:55:00,40.69,40.725,40.68,40.685,81588.0,C +2023-10-06 11:54:00,40.67,40.7,40.651,40.695,54500.0,C +2023-10-06 11:53:00,40.66,40.67,40.66,40.665,53581.0,C +2023-10-06 11:52:00,40.64,40.68,40.63,40.67,89809.0,C +2023-10-06 11:51:00,40.571,40.65,40.571,40.64,73246.0,C +2023-10-06 11:50:00,40.565,40.58,40.55,40.57,26774.0,C +2023-10-06 11:49:00,40.54,40.56,40.53,40.56,20718.0,C +2023-10-06 11:48:00,40.51,40.55,40.51,40.532,41195.0,C +2023-10-06 11:47:00,40.5,40.51,40.48,40.505,15881.0,C +2023-10-06 11:46:00,40.45,40.505,40.445,40.5,25062.0,C +2023-10-06 11:45:00,40.52,40.52,40.45,40.455,34806.0,C +2023-10-06 11:44:00,40.495,40.51,40.475,40.51,35839.0,C +2023-10-06 11:43:00,40.495,40.52,40.49,40.49,34379.0,C +2023-10-06 11:42:00,40.445,40.495,40.443,40.49,32095.0,C +2023-10-06 11:41:00,40.44,40.47,40.44,40.441,40521.0,C +2023-10-06 11:40:00,40.39,40.44,40.39,40.44,24865.0,C +2023-10-06 11:39:00,40.38,40.395,40.37,40.385,22223.0,C +2023-10-06 11:38:00,40.38,40.385,40.37,40.38,18790.0,C +2023-10-06 11:37:00,40.34,40.37,40.34,40.37,24426.0,C +2023-10-06 11:36:00,40.305,40.34,40.305,40.34,16319.0,C +2023-10-06 11:35:00,40.32,40.33,40.305,40.31,22359.0,C +2023-10-06 11:34:00,40.33,40.37,40.325,40.325,29768.0,C +2023-10-06 11:33:00,40.285,40.33,40.285,40.325,25016.0,C +2023-10-06 11:32:00,40.28,40.29,40.265,40.28,28743.0,C +2023-10-06 11:31:00,40.29,40.315,40.275,40.28,69410.0,C +2023-10-06 11:30:00,40.33,40.345,40.3,40.3,21153.0,C +2023-10-06 11:29:00,40.35,40.355,40.31,40.33,65076.0,C +2023-10-06 11:28:00,40.313,40.37,40.313,40.355,30638.0,C +2023-10-06 11:27:00,40.308,40.33,40.3,40.31,73446.0,C +2023-10-06 11:26:00,40.28,40.31,40.28,40.31,34629.0,C +2023-10-06 11:25:00,40.251,40.28,40.24,40.28,29118.0,C +2023-10-06 11:24:00,40.215,40.25,40.21,40.25,30028.0,C +2023-10-06 11:23:00,40.245,40.26,40.21,40.21,22540.0,C +2023-10-06 11:22:00,40.173,40.25,40.17,40.25,32113.0,C +2023-10-06 11:21:00,40.145,40.18,40.145,40.17,15232.0,C +2023-10-06 11:20:00,40.12,40.165,40.12,40.145,15643.0,C +2023-10-06 11:19:00,40.12,40.145,40.1,40.115,38404.0,C +2023-10-06 11:18:00,40.168,40.168,40.12,40.125,25406.0,C +2023-10-06 11:17:00,40.1,40.18,40.091,40.16,59873.0,C +2023-10-06 11:16:00,40.09,40.1,40.08,40.1,21493.0,C +2023-10-06 11:15:00,40.11,40.125,40.06,40.085,32232.0,C +2023-10-06 11:14:00,40.13,40.135,40.09,40.11,46583.0,C +2023-10-06 11:13:00,40.11,40.15,40.1,40.13,52123.0,C +2023-10-06 11:12:00,40.045,40.108,40.045,40.1,52842.0,C +2023-10-06 11:11:00,40.03,40.06,40.02,40.05,27629.0,C +2023-10-06 11:10:00,40.045,40.1,40.03,40.03,38263.0,C +2023-10-06 11:09:00,40.005,40.055,40.005,40.04,53559.0,C +2023-10-06 11:08:00,40.011,40.03,39.995,40.0,28115.0,C +2023-10-06 11:07:00,39.99,40.04,39.965,40.01,40023.0,C +2023-10-06 11:06:00,39.98,40.02,39.975,40.0,49001.0,C +2023-10-06 11:05:00,39.98,39.98,39.95,39.97,31819.0,C +2023-10-06 11:04:00,39.89,39.985,39.89,39.98,70208.0,C +2023-10-06 11:03:00,39.915,39.92,39.89,39.89,24254.0,C +2023-10-06 11:02:00,39.915,39.93,39.9,39.911,18082.0,C +2023-10-06 11:01:00,39.92,39.95,39.895,39.91,63857.0,C +2023-10-06 11:00:00,39.91,39.94,39.895,39.92,26525.0,C +2023-10-06 10:59:00,39.91,39.94,39.91,39.915,28534.0,C +2023-10-06 10:58:00,39.9,39.905,39.88,39.9,10213.0,C +2023-10-06 10:57:00,39.875,39.91,39.87,39.902,15702.0,C +2023-10-06 10:56:00,39.9,39.9,39.862,39.87,19594.0,C +2023-10-06 10:55:00,39.89,39.93,39.89,39.9,24578.0,C +2023-10-06 10:54:00,39.91,39.91,39.885,39.9,60884.0,C +2023-10-06 10:53:00,39.92,39.928,39.9,39.91,12991.0,C +2023-10-06 10:52:00,39.91,39.94,39.9,39.91,33792.0,C +2023-10-06 10:51:00,39.883,39.93,39.875,39.91,39466.0,C +2023-10-06 10:50:00,39.9,39.9,39.87,39.885,16529.0,C +2023-10-06 10:49:00,39.905,39.915,39.885,39.9,21760.0,C +2023-10-06 10:48:00,39.93,39.95,39.903,39.905,59389.0,C +2023-10-06 10:47:00,39.945,39.95,39.93,39.935,10581.0,C +2023-10-06 10:46:00,39.975,39.98,39.94,39.94,21748.0,C +2023-10-06 10:45:00,40.01,40.01,39.97,39.97,20413.0,C +2023-10-06 10:44:00,40.02,40.03,40.01,40.015,11392.0,C +2023-10-06 10:43:00,40.02,40.045,39.99,40.02,33453.0,C +2023-10-06 10:42:00,40.115,40.115,40.03,40.03,47391.0,C +2023-10-06 10:41:00,40.135,40.14,40.1,40.115,33021.0,C +2023-10-06 10:40:00,40.085,40.135,40.085,40.135,48134.0,C +2023-10-06 10:39:00,40.01,40.09,40.0,40.085,28235.0,C +2023-10-06 10:38:00,40.03,40.04,39.995,40.015,16550.0,C +2023-10-06 10:37:00,40.01,40.04,39.995,40.035,44934.0,C +2023-10-06 10:36:00,40.04,40.05,40.0,40.01,61236.0,C +2023-10-06 10:35:00,39.934,40.04,39.934,40.035,57252.0,C +2023-10-06 10:34:00,39.97,39.99,39.91,39.94,87028.0,C +2023-10-06 10:33:00,39.99,40.025,39.97,39.97,63417.0,C +2023-10-06 10:32:00,39.97,40.025,39.97,39.98,81312.0,C +2023-10-06 10:31:00,39.952,39.985,39.95,39.96,67266.0,C +2023-10-06 10:30:00,39.885,39.96,39.885,39.95,114236.0,C +2023-10-06 10:29:00,39.845,39.89,39.845,39.89,23545.0,C +2023-10-06 10:28:00,39.81,39.845,39.795,39.845,64116.0,C +2023-10-06 10:27:00,39.81,39.85,39.805,39.81,31568.0,C +2023-10-06 10:26:00,39.8,39.815,39.781,39.81,26625.0,C +2023-10-06 10:25:00,39.83,39.835,39.78,39.805,36766.0,C +2023-10-06 10:24:00,39.765,39.83,39.76,39.825,39611.0,C +2023-10-06 10:23:00,39.73,39.77,39.705,39.77,28058.0,C +2023-10-06 10:22:00,39.68,39.73,39.68,39.72,30330.0,C +2023-10-06 10:21:00,39.645,39.68,39.6,39.68,59062.0,C +2023-10-06 10:20:00,39.661,39.665,39.64,39.64,17800.0,C +2023-10-06 10:19:00,39.68,39.69,39.66,39.665,35641.0,C +2023-10-06 10:18:00,39.68,39.705,39.671,39.68,22673.0,C +2023-10-06 10:17:00,39.645,39.675,39.62,39.675,27764.0,C +2023-10-06 10:16:00,39.716,39.716,39.64,39.64,24760.0,C +2023-10-06 10:15:00,39.715,39.735,39.685,39.72,26950.0,C +2023-10-06 10:14:00,39.755,39.755,39.7,39.71,33231.0,C +2023-10-06 10:13:00,39.74,39.78,39.73,39.755,31971.0,C +2023-10-06 10:12:00,39.725,39.745,39.705,39.73,30543.0,C +2023-10-06 10:11:00,39.755,39.78,39.72,39.73,39884.0,C +2023-10-06 10:10:00,39.78,39.78,39.735,39.75,23244.0,C +2023-10-06 10:09:00,39.74,39.78,39.74,39.78,22586.0,C +2023-10-06 10:08:00,39.74,39.75,39.725,39.74,21062.0,C +2023-10-06 10:07:00,39.8,39.815,39.74,39.74,26708.0,C +2023-10-06 10:06:00,39.85,39.85,39.795,39.795,19073.0,C +2023-10-06 10:05:00,39.85,39.855,39.79,39.85,31387.0,C +2023-10-06 10:04:00,39.8,39.86,39.78,39.85,42249.0,C +2023-10-06 10:03:00,39.85,39.855,39.8,39.805,13080.0,C +2023-10-06 10:02:00,39.8,39.86,39.78,39.85,29628.0,C +2023-10-06 10:01:00,39.85,39.85,39.78,39.795,26959.0,C +2023-10-06 10:00:00,39.84,39.88,39.835,39.855,20932.0,C +2023-10-06 09:59:00,39.87,39.88,39.83,39.85,22281.0,C +2023-10-06 09:58:00,39.83,39.88,39.83,39.88,40499.0,C +2023-10-06 09:57:00,39.75,39.825,39.75,39.82,40506.0,C +2023-10-06 09:56:00,39.69,39.77,39.67,39.76,31833.0,C +2023-10-06 09:55:00,39.72,39.75,39.69,39.69,28851.0,C +2023-10-06 09:54:00,39.74,39.74,39.695,39.71,34900.0,C +2023-10-06 09:53:00,39.71,39.76,39.7,39.74,26491.0,C +2023-10-06 09:52:00,39.755,39.755,39.67,39.72,50496.0,C +2023-10-06 09:51:00,39.685,39.765,39.68,39.76,33179.0,C +2023-10-06 09:50:00,39.67,39.69,39.65,39.685,30035.0,C +2023-10-06 09:49:00,39.69,39.695,39.66,39.67,27600.0,C +2023-10-06 09:48:00,39.71,39.715,39.64,39.69,61669.0,C +2023-10-06 09:47:00,39.692,39.725,39.66,39.705,70753.0,C +2023-10-06 09:46:00,39.76,39.781,39.68,39.69,37155.0,C +2023-10-06 09:45:00,39.73,39.75,39.67,39.75,36456.0,C +2023-10-06 09:44:00,39.69,39.73,39.651,39.73,24735.0,C +2023-10-06 09:43:00,39.79,39.79,39.695,39.695,20453.0,C +2023-10-06 09:42:00,39.79,39.82,39.755,39.79,22153.0,C +2023-10-06 09:41:00,39.72,39.831,39.71,39.8,27873.0,C +2023-10-06 09:40:00,39.71,39.74,39.66,39.72,35871.0,C +2023-10-06 09:39:00,39.735,39.74,39.69,39.72,29474.0,C +2023-10-06 09:38:00,39.72,39.76,39.7,39.73,24372.0,C +2023-10-06 09:37:00,39.697,39.77,39.695,39.735,37056.0,C +2023-10-06 09:36:00,39.66,39.74,39.66,39.705,29697.0,C +2023-10-06 09:35:00,39.675,39.705,39.6,39.63,30675.0,C +2023-10-06 09:34:00,39.62,39.68,39.62,39.67,14142.0,C +2023-10-06 09:33:00,39.55,39.65,39.542,39.614,29726.0,C +2023-10-06 09:32:00,39.57,39.61,39.52,39.57,38411.0,C +2023-10-06 09:31:00,39.6,39.62,39.55,39.58,36300.0,C +2023-10-06 09:30:00,39.68,39.7,39.51,39.62,204574.0,C +2023-10-06 09:29:00,39.74,39.76,39.7,39.7,1694.0,C +2023-10-06 09:28:00,39.78,39.789,39.62,39.62,1079.0,C +2023-10-06 09:27:00,39.64,39.84,39.64,39.84,2906.0,C +2023-10-06 09:26:00,39.7,39.77,39.64,39.64,1240.0,C +2023-10-06 09:25:00,39.7,39.7,39.55,39.69,603.0,C +2023-10-06 09:24:00,39.78,39.78,39.78,39.78,5.0,C +2023-10-06 09:23:00,39.603,39.77,39.603,39.77,1501.0,C +2023-10-06 09:22:00,39.62,39.63,39.61,39.63,105.0,C +2023-10-06 09:21:00,39.64,39.64,39.6,39.6,1661.0,C +2023-10-06 09:20:00,39.61,39.61,39.6,39.6,200.0,C +2023-10-06 09:19:00,39.56,39.64,39.56,39.64,407.0,C +2023-10-06 09:18:00,39.65,39.65,39.65,39.65,2.0,C +2023-10-06 09:16:00,39.57,39.57,39.57,39.57,202.0,C +2023-10-06 09:15:00,39.65,39.65,39.638,39.638,41.0,C +2023-10-06 09:14:00,39.46,39.57,39.46,39.57,101.0,C +2023-10-06 09:13:00,39.41,39.64,39.41,39.64,3.0,C +2023-10-06 09:12:00,39.42,39.44,39.42,39.44,70.0,C +2023-10-06 09:10:00,39.52,39.52,39.45,39.45,1146.0,C +2023-10-06 09:08:00,39.31,39.54,39.31,39.54,1770.0,C +2023-10-06 09:07:00,39.47,39.47,39.47,39.47,1.0,C +2023-10-06 09:06:00,39.35,39.5,39.35,39.5,4423.0,C +2023-10-06 09:05:00,39.46,39.46,39.39,39.44,9013.0,C +2023-10-06 09:04:00,39.42,39.45,39.42,39.44,855.0,C +2023-10-06 09:02:00,39.42,39.45,39.42,39.44,301.0,C +2023-10-06 09:01:00,39.45,39.45,39.45,39.45,303.0,C +2023-10-06 09:00:00,39.45,39.45,39.45,39.45,100.0,C +2023-10-06 08:58:00,39.45,39.45,39.45,39.45,1132.0,C +2023-10-06 08:57:00,39.47,39.47,39.45,39.45,1200.0,C +2023-10-06 08:56:00,39.53,39.53,39.53,39.53,200.0,C +2023-10-06 08:55:00,39.6,39.6,39.45,39.5,111.0,C +2023-10-06 08:54:00,39.451,39.48,39.45,39.455,431.0,C +2023-10-06 08:53:00,39.54,39.54,39.5,39.5,225.0,C +2023-10-06 08:51:00,39.54,39.6,39.49,39.49,109.0,C +2023-10-06 08:50:00,39.51,39.51,39.49,39.49,100.0,C +2023-10-06 08:49:00,39.54,39.54,39.54,39.54,2.0,C +2023-10-06 08:48:00,39.56,39.56,39.54,39.54,170.0,C +2023-10-06 08:47:00,39.62,39.62,39.62,39.62,5.0,C +2023-10-06 08:45:00,39.57,39.57,39.57,39.57,12.0,C +2023-10-06 08:44:00,39.57,39.57,39.57,39.57,30.0,C +2023-10-06 08:43:00,39.57,39.57,39.54,39.57,111.0,C +2023-10-06 08:42:00,39.64,39.64,39.57,39.57,4351.0,C +2023-10-06 08:41:00,39.65,39.65,39.6,39.64,403.0,C +2023-10-06 08:40:00,39.54,39.7,39.54,39.7,501.0,C +2023-10-06 08:39:00,39.6,39.6,39.6,39.6,5.0,C +2023-10-06 08:38:00,39.67,39.67,39.51,39.53,587.0,C +2023-10-06 08:37:00,39.51,39.51,39.51,39.51,350.0,C +2023-10-06 08:36:00,39.67,39.67,39.51,39.51,270.0,C +2023-10-06 08:35:00,39.67,39.67,39.67,39.67,50.0,C +2023-10-06 08:34:00,39.5,39.58,39.5,39.5,1208.0,C +2023-10-06 08:33:00,39.51,39.7,39.5,39.55,937.0,C +2023-10-06 08:32:00,39.7,39.7,39.55,39.7,1623.0,C +2023-10-06 08:31:00,39.65,39.65,39.55,39.55,858.0,C +2023-10-06 08:30:00,39.91,39.91,39.7,39.7,1049.0,C +2023-10-06 08:20:00,39.91,39.91,39.9,39.9,134.0,C +2023-10-06 08:15:00,39.95,39.95,39.95,39.95,5.0,C +2023-10-06 08:13:00,39.93,39.95,39.9,39.95,210.0,C +2023-10-06 08:11:00,40.01,40.01,40.01,40.01,1000.0,C +2023-10-06 08:10:00,39.9,39.93,39.9,39.93,102.0,C +2023-10-06 08:09:00,39.97,39.97,39.9,39.9,951.0,C +2023-10-06 08:07:00,39.95,40.0,39.9,39.9,118.0,C +2023-10-06 08:05:00,40.0,40.0,39.88,39.88,11.0,C +2023-10-06 08:04:00,40.0,40.0,40.0,40.0,10.0,C +2023-10-06 08:03:00,39.88,39.88,39.88,39.88,2.0,C +2023-10-06 08:02:00,39.88,39.88,39.78,39.88,11.0,C +2023-10-06 08:01:00,39.88,39.996,39.86,39.88,19.0,C +2023-10-06 08:00:00,39.95,40.05,39.88,39.88,2321.0,C +2023-10-06 07:56:00,40.0,40.0,39.99,39.99,77.0,C +2023-10-06 07:55:00,40.01,40.01,40.0,40.0,294.0,C +2023-10-06 07:52:00,40.05,40.05,40.05,40.05,87.0,C +2023-10-06 07:49:00,40.04,40.04,40.04,40.04,60.0,C +2023-10-06 07:48:00,40.04,40.04,40.04,40.04,20.0,C +2023-10-06 07:46:00,40.04,40.04,40.04,40.04,1.0,C +2023-10-06 07:36:00,40.01,40.01,40.0,40.0,66.0,C +2023-10-06 07:32:00,40.01,40.01,40.0,40.0,505.0,C +2023-10-06 07:27:00,39.99,40.05,39.99,40.05,1000.0,C +2023-10-06 07:16:00,39.99,40.0,39.99,40.0,1025.0,C +2023-10-06 07:15:00,39.98,39.98,39.98,39.98,1.0,C +2023-10-06 07:13:00,40.0,40.0,40.0,40.0,300.0,C +2023-10-06 07:11:00,39.98,39.98,39.95,39.95,22.0,C +2023-10-06 07:10:00,39.97,39.97,39.97,39.97,1.0,C +2023-10-06 07:02:00,39.92,39.92,39.92,39.92,20.0,C +2023-10-06 07:00:00,39.95,39.95,39.93,39.93,20.0,C +2023-10-06 06:20:00,39.98,39.98,39.98,39.98,49.0,C +2023-10-06 06:19:00,39.98,39.98,39.98,39.98,91.0,C +2023-10-06 06:15:00,40.0,40.0,40.0,40.0,85.0,C +2023-10-06 06:10:00,40.0,40.0,40.0,40.0,9.0,C +2023-10-06 05:56:00,39.95,39.95,39.95,39.95,80.0,C +2023-10-06 05:51:00,39.95,39.95,39.95,39.95,1.0,C +2023-10-06 05:27:00,39.95,39.95,39.95,39.95,5.0,C +2023-10-06 05:25:00,39.98,39.98,39.98,39.98,50.0,C +2023-10-06 05:02:00,39.95,39.95,39.95,39.95,1.0,C +2023-10-06 04:20:00,39.94,39.94,39.94,39.94,10.0,C +2023-10-06 04:15:00,39.95,39.95,39.95,39.95,14.0,C +2023-10-06 04:10:00,39.87,39.87,39.87,39.87,100.0,C +2023-10-06 04:00:00,40.0,40.0,40.0,40.0,6.0,C +2023-10-05 19:59:00,39.8,39.8,39.8,39.8,300.0,C +2023-10-05 19:58:00,39.9,39.9,39.9,39.9,2.0,C +2023-10-05 19:54:00,39.91,39.91,39.9,39.9,189.0,C +2023-10-05 19:50:00,39.94,39.94,39.94,39.94,10.0,C +2023-10-05 19:48:00,39.94,39.94,39.94,39.94,3.0,C +2023-10-05 19:46:00,39.95,39.95,39.95,39.95,1.0,C +2023-10-05 19:43:00,39.94,39.94,39.94,39.94,10.0,C +2023-10-05 19:40:00,39.91,39.91,39.91,39.91,10.0,C +2023-10-05 19:35:00,39.9,39.9,39.86,39.9,50.0,C +2023-10-05 19:34:00,39.89,39.89,39.89,39.89,1.0,C +2023-10-05 19:33:00,39.9,39.9,39.9,39.9,600.0,C +2023-10-05 19:32:00,39.9,39.94,39.9,39.94,200.0,C +2023-10-05 19:28:00,39.95,39.95,39.95,39.95,2400.0,C +2023-10-05 19:26:00,39.94,39.94,39.94,39.94,20.0,C +2023-10-05 19:21:00,39.88,39.88,39.88,39.88,77.0,C +2023-10-05 19:19:00,39.88,39.88,39.88,39.88,12.0,C +2023-10-05 19:17:00,39.94,39.94,39.94,39.94,1.0,C +2023-10-05 19:06:00,39.8,39.8,39.8,39.8,5.0,C +2023-10-05 19:04:00,39.95,39.95,39.95,39.95,10.0,C +2023-10-05 19:00:00,39.88,39.88,39.88,39.88,2031371.0,C +2023-10-05 18:55:00,39.88,39.88,39.88,39.88,4.0,C +2023-10-05 18:54:00,39.8,39.95,39.8,39.95,41.0,C +2023-10-05 18:44:00,39.9,39.9,39.8,39.8,204.0,C +2023-10-05 18:43:00,39.91,39.91,39.9,39.9,39.0,C +2023-10-05 18:41:00,39.91,39.91,39.91,39.91,20.0,C +2023-10-05 18:34:00,39.79,39.79,39.79,39.79,300.0,C +2023-10-05 18:33:00,39.91,39.91,39.91,39.91,3.0,C +2023-10-05 18:32:00,39.91,39.91,39.91,39.91,12.0,C +2023-10-05 18:30:00,39.88,39.91,39.88,39.91,2031510.0,C +2023-10-05 18:27:00,39.95,39.95,39.95,39.95,4.0,C +2023-10-05 18:25:00,39.911,39.911,39.911,39.911,1000.0,C +2023-10-05 18:20:00,39.95,39.95,39.95,39.95,20.0,C +2023-10-05 18:17:00,39.91,39.91,39.91,39.91,20.0,C +2023-10-05 18:16:00,39.91,39.91,39.9,39.9,18.0,C +2023-10-05 18:14:00,39.91,39.91,39.91,39.91,64.0,C +2023-10-05 18:13:00,39.89,39.91,39.89,39.9,240.0,C +2023-10-05 18:12:00,39.91,39.91,39.91,39.91,100.0,C +2023-10-05 18:11:00,39.91,39.91,39.9,39.91,302.0,C +2023-10-05 18:10:00,39.9,39.9,39.9,39.9,400.0,C +2023-10-05 18:09:00,39.91,39.91,39.91,39.91,2.0,C +2023-10-05 18:08:00,39.91,39.91,39.91,39.91,50.0,C +2023-10-05 18:07:00,39.9,39.9,39.9,39.9,30.0,C +2023-10-05 18:06:00,39.901,39.901,39.901,39.901,300.0,C +2023-10-05 18:04:00,39.9,39.9,39.9,39.9,273.0,C +2023-10-05 18:02:00,39.91,39.91,39.91,39.91,5.0,C +2023-10-05 18:01:00,39.9,39.9,39.9,39.9,1.0,C +2023-10-05 17:57:00,39.89,39.91,39.89,39.91,80.0,C +2023-10-05 17:56:00,39.9,39.9,39.9,39.9,50.0,C +2023-10-05 17:48:00,39.9,39.9,39.89,39.89,8.0,C +2023-10-05 17:47:00,39.908,39.908,39.908,39.908,9.0,C +2023-10-05 17:43:00,39.91,39.91,39.91,39.91,7.0,C +2023-10-05 17:42:00,39.91,39.91,39.91,39.91,1.0,C +2023-10-05 17:37:00,39.89,39.89,39.89,39.89,25.0,C +2023-10-05 17:29:00,39.89,39.89,39.89,39.89,1011.0,C +2023-10-05 17:28:00,39.89,39.89,39.89,39.89,1.0,C +2023-10-05 17:26:00,39.9,39.9,39.89,39.9,223.0,C +2023-10-05 17:24:00,39.9,39.9,39.9,39.9,8.0,C +2023-10-05 17:23:00,39.88,39.88,39.88,39.88,1.0,C +2023-10-05 17:22:00,39.89,39.89,39.89,39.89,10.0,C +2023-10-05 17:19:00,39.91,39.91,39.91,39.91,1000.0,C +2023-10-05 17:13:00,39.91,39.91,39.91,39.91,1.0,C +2023-10-05 17:11:00,39.91,39.91,39.9,39.9,506.0,C +2023-10-05 17:08:00,39.93,39.93,39.93,39.93,50.0,C +2023-10-05 17:06:00,39.92,39.92,39.92,39.92,50.0,C +2023-10-05 17:05:00,39.911,39.911,39.911,39.911,1000.0,C +2023-10-05 17:03:00,39.91,39.91,39.91,39.91,100.0,C +2023-10-05 16:59:00,39.91,39.91,39.91,39.91,1800.0,C +2023-10-05 16:49:00,39.96,39.96,39.96,39.96,50.0,C +2023-10-05 16:48:00,39.88,39.88,39.88,39.88,615000.0,C +2023-10-05 16:47:00,39.88,39.97,39.88,39.88,17650.0,C +2023-10-05 16:45:00,39.87,39.87,39.87,39.87,20.0,C +2023-10-05 16:41:00,39.88,39.88,39.88,39.88,2.0,C +2023-10-05 16:40:00,39.88,39.88,39.88,39.88,15.0,C +2023-10-05 16:39:00,39.85,39.85,39.85,39.85,9.0,C +2023-10-05 16:38:00,39.87,39.87,39.87,39.87,390.0,C +2023-10-05 16:37:00,39.88,39.88,39.88,39.88,4938.0,C +2023-10-05 16:36:00,39.88,39.88,39.88,39.88,100.0,C +2023-10-05 16:34:00,39.88,39.88,39.88,39.88,1.0,C +2023-10-05 16:31:00,39.88,39.88,39.88,39.88,10.0,C +2023-10-05 16:27:00,39.87,39.87,39.87,39.87,2.0,C +2023-10-05 16:24:00,39.88,39.88,39.88,39.88,3.0,C +2023-10-05 16:23:00,39.87,51.65,39.87,51.65,110.0,C +2023-10-05 16:18:00,39.85,39.875,39.85,39.871,601.0,C +2023-10-05 16:15:00,39.88,39.88,39.88,39.88,1.0,C +2023-10-05 16:13:00,39.83,39.88,39.83,39.88,1616.0,C +2023-10-05 16:12:00,39.84,39.84,39.84,39.84,13.0,C +2023-10-05 16:10:00,39.88,39.88,39.84,39.84,2031376.0,C +2023-10-05 16:09:00,39.83,39.84,39.83,39.84,446.0,C +2023-10-05 16:08:00,39.84,39.84,39.84,39.84,40.0,C +2023-10-05 16:06:00,39.84,39.84,39.84,39.84,45.0,C +2023-10-05 16:05:00,39.88,39.88,39.84,39.84,5600.0,C +2023-10-05 16:04:00,39.83,39.84,39.83,39.84,498.0,C +2023-10-05 16:03:00,39.88,39.88,39.83,39.83,1001850.0,C +2023-10-05 16:02:00,39.88,39.88,39.88,39.88,4156661.0,C +2023-10-05 16:01:00,39.83,39.84,39.83,39.83,1036.0,C +2023-10-05 16:00:00,39.875,39.88,39.84,39.84,1018.0,C +2023-10-05 15:59:00,39.835,39.88,39.825,39.875,775588.0,C +2023-10-05 15:58:00,39.845,39.87,39.82,39.84,285828.0,C +2023-10-05 15:57:00,39.775,39.85,39.77,39.84,369225.0,C +2023-10-05 15:56:00,39.815,39.82,39.77,39.775,210935.0,C +2023-10-05 15:55:00,39.815,39.83,39.81,39.815,245696.0,C +2023-10-05 15:54:00,39.825,39.835,39.8,39.815,130557.0,C +2023-10-05 15:53:00,39.805,39.83,39.8,39.825,106018.0,C +2023-10-05 15:52:00,39.83,39.838,39.805,39.805,96944.0,C +2023-10-05 15:51:00,39.83,39.835,39.81,39.835,157061.0,C +2023-10-05 15:50:00,39.815,39.85,39.81,39.82,156639.0,C +2023-10-05 15:49:00,39.8,39.82,39.795,39.81,53730.0,C +2023-10-05 15:48:00,39.825,39.83,39.79,39.795,112188.0,C +2023-10-05 15:47:00,39.855,39.855,39.82,39.82,66356.0,C +2023-10-05 15:46:00,39.87,39.87,39.85,39.855,51614.0,C +2023-10-05 15:45:00,39.835,39.88,39.83,39.87,86364.0,C +2023-10-05 15:44:00,39.835,39.84,39.83,39.835,41771.0,C +2023-10-05 15:43:00,39.83,39.84,39.82,39.835,54531.0,C +2023-10-05 15:42:00,39.825,39.84,39.825,39.835,33894.0,C +2023-10-05 15:41:00,39.83,39.84,39.82,39.83,22810.0,C +2023-10-05 15:40:00,39.825,39.83,39.815,39.83,28831.0,C +2023-10-05 15:39:00,39.825,39.839,39.813,39.825,33376.0,C +2023-10-05 15:38:00,39.82,39.845,39.82,39.825,49178.0,C +2023-10-05 15:37:00,39.831,39.84,39.82,39.825,14398.0,C +2023-10-05 15:36:00,39.825,39.84,39.821,39.84,32723.0,C +2023-10-05 15:35:00,39.825,39.83,39.805,39.825,65660.0,C +2023-10-05 15:34:00,39.845,39.846,39.81,39.83,45952.0,C +2023-10-05 15:33:00,39.85,39.855,39.84,39.84,27046.0,C +2023-10-05 15:32:00,39.85,39.855,39.84,39.855,20268.0,C +2023-10-05 15:31:00,39.845,39.85,39.83,39.85,27449.0,C +2023-10-05 15:30:00,39.825,39.848,39.82,39.848,29455.0,C +2023-10-05 15:29:00,39.825,39.825,39.81,39.825,15881.0,C +2023-10-05 15:28:00,39.79,39.82,39.79,39.82,94509.0,C +2023-10-05 15:27:00,39.795,39.8,39.79,39.79,3351.0,C +2023-10-05 15:26:00,39.775,39.8,39.77,39.795,14525.0,C +2023-10-05 15:25:00,39.77,39.785,39.765,39.77,21532.0,C +2023-10-05 15:24:00,39.74,39.77,39.725,39.77,49820.0,C +2023-10-05 15:23:00,39.76,39.765,39.735,39.735,24315.0,C +2023-10-05 15:22:00,39.75,39.775,39.745,39.755,23261.0,C +2023-10-05 15:21:00,39.754,39.765,39.745,39.75,31176.0,C +2023-10-05 15:20:00,39.745,39.76,39.73,39.755,15454.0,C +2023-10-05 15:19:00,39.74,39.755,39.734,39.745,18904.0,C +2023-10-05 15:18:00,39.735,39.74,39.73,39.735,5269.0,C +2023-10-05 15:17:00,39.75,39.75,39.725,39.735,16207.0,C +2023-10-05 15:16:00,39.711,39.75,39.7,39.745,43813.0,C +2023-10-05 15:15:00,39.73,39.73,39.71,39.715,29073.0,C +2023-10-05 15:14:00,39.725,39.74,39.7,39.735,70446.0,C +2023-10-05 15:13:00,39.725,39.735,39.72,39.725,25205.0,C +2023-10-05 15:12:00,39.755,39.765,39.71,39.725,52387.0,C +2023-10-05 15:11:00,39.75,39.76,39.745,39.755,22595.0,C +2023-10-05 15:10:00,39.77,39.78,39.75,39.755,19044.0,C +2023-10-05 15:09:00,39.785,39.785,39.77,39.774,24507.0,C +2023-10-05 15:08:00,39.765,39.785,39.76,39.785,56740.0,C +2023-10-05 15:07:00,39.76,39.77,39.76,39.765,12144.0,C +2023-10-05 15:06:00,39.77,39.775,39.75,39.765,20390.0,C +2023-10-05 15:05:00,39.773,39.777,39.76,39.77,18200.0,C +2023-10-05 15:04:00,39.79,39.79,39.76,39.775,53672.0,C +2023-10-05 15:03:00,39.779,39.795,39.772,39.795,32226.0,C +2023-10-05 15:02:00,39.775,39.785,39.765,39.78,34199.0,C +2023-10-05 15:01:00,39.775,39.78,39.755,39.775,24730.0,C +2023-10-05 15:00:00,39.755,39.77,39.752,39.765,11891.0,C +2023-10-05 14:59:00,39.755,39.77,39.75,39.755,13990.0,C +2023-10-05 14:58:00,39.765,39.77,39.75,39.75,42916.0,C +2023-10-05 14:57:00,39.765,39.78,39.76,39.77,28357.0,C +2023-10-05 14:56:00,39.763,39.77,39.745,39.76,55555.0,C +2023-10-05 14:55:00,39.785,39.79,39.75,39.763,22144.0,C +2023-10-05 14:54:00,39.794,39.8,39.785,39.79,18174.0,C +2023-10-05 14:53:00,39.795,39.805,39.785,39.795,20210.0,C +2023-10-05 14:52:00,39.795,39.81,39.79,39.79,11282.0,C +2023-10-05 14:51:00,39.795,39.81,39.79,39.795,17137.0,C +2023-10-05 14:50:00,39.795,39.81,39.795,39.795,18617.0,C +2023-10-05 14:49:00,39.79,39.797,39.785,39.79,13595.0,C +2023-10-05 14:48:00,39.775,39.8,39.775,39.795,17384.0,C +2023-10-05 14:47:00,39.795,39.795,39.775,39.78,22231.0,C +2023-10-05 14:46:00,39.785,39.795,39.78,39.795,4987.0,C +2023-10-05 14:45:00,39.785,39.795,39.78,39.785,13292.0,C +2023-10-05 14:44:00,39.78,39.79,39.775,39.785,9891.0,C +2023-10-05 14:43:00,39.84,39.84,39.78,39.78,41863.0,C +2023-10-05 14:42:00,39.855,39.855,39.84,39.84,16407.0,C +2023-10-05 14:41:00,39.855,39.86,39.85,39.855,5133.0,C +2023-10-05 14:40:00,39.85,39.865,39.84,39.86,13440.0,C +2023-10-05 14:39:00,39.81,39.859,39.805,39.85,22819.0,C +2023-10-05 14:38:00,39.81,39.82,39.8,39.805,19352.0,C +2023-10-05 14:37:00,39.789,39.81,39.785,39.81,12219.0,C +2023-10-05 14:36:00,39.79,39.8,39.78,39.785,14457.0,C +2023-10-05 14:35:00,39.8,39.815,39.792,39.794,15468.0,C +2023-10-05 14:34:00,39.805,39.81,39.793,39.8,16669.0,C +2023-10-05 14:33:00,39.81,39.83,39.8,39.805,18740.0,C +2023-10-05 14:32:00,39.765,39.82,39.765,39.81,28561.0,C +2023-10-05 14:31:00,39.745,39.78,39.74,39.77,74853.0,C +2023-10-05 14:30:00,39.73,39.75,39.72,39.745,12694.0,C +2023-10-05 14:29:00,39.7,39.73,39.7,39.725,16516.0,C +2023-10-05 14:28:00,39.69,39.71,39.68,39.705,17501.0,C +2023-10-05 14:27:00,39.705,39.71,39.69,39.69,10468.0,C +2023-10-05 14:26:00,39.685,39.72,39.685,39.71,32027.0,C +2023-10-05 14:25:00,39.69,39.7,39.68,39.685,14330.0,C +2023-10-05 14:24:00,39.69,39.7,39.69,39.69,13667.0,C +2023-10-05 14:23:00,39.71,39.71,39.68,39.685,29517.0,C +2023-10-05 14:22:00,39.735,39.735,39.7,39.71,31057.0,C +2023-10-05 14:21:00,39.73,39.75,39.725,39.735,14546.0,C +2023-10-05 14:20:00,39.745,39.76,39.72,39.73,17519.0,C +2023-10-05 14:19:00,39.755,39.76,39.74,39.745,65366.0,C +2023-10-05 14:18:00,39.75,39.76,39.74,39.756,27446.0,C +2023-10-05 14:17:00,39.725,39.76,39.725,39.75,17793.0,C +2023-10-05 14:16:00,39.725,39.735,39.72,39.725,19457.0,C +2023-10-05 14:15:00,39.735,39.74,39.71,39.73,48843.0,C +2023-10-05 14:14:00,39.755,39.76,39.73,39.73,25050.0,C +2023-10-05 14:13:00,39.745,39.76,39.735,39.755,25433.0,C +2023-10-05 14:12:00,39.755,39.76,39.73,39.737,53844.0,C +2023-10-05 14:11:00,39.75,39.755,39.735,39.755,26148.0,C +2023-10-05 14:10:00,39.76,39.77,39.73,39.75,58371.0,C +2023-10-05 14:09:00,39.74,39.77,39.73,39.77,55349.0,C +2023-10-05 14:08:00,39.745,39.76,39.72,39.74,64572.0,C +2023-10-05 14:07:00,39.77,39.78,39.73,39.74,94865.0,C +2023-10-05 14:06:00,39.8,39.81,39.77,39.78,122836.0,C +2023-10-05 14:05:00,39.805,39.805,39.785,39.8,63084.0,C +2023-10-05 14:04:00,39.82,39.82,39.795,39.805,121274.0,C +2023-10-05 14:03:00,39.805,39.825,39.805,39.82,37346.0,C +2023-10-05 14:02:00,39.81,39.825,39.79,39.802,32073.0,C +2023-10-05 14:01:00,39.805,39.83,39.79,39.81,96884.0,C +2023-10-05 14:00:00,39.73,39.805,39.73,39.805,77788.0,C +2023-10-05 13:59:00,39.67,39.74,39.67,39.723,137453.0,C +2023-10-05 13:58:00,39.645,39.675,39.642,39.67,32902.0,C +2023-10-05 13:57:00,39.635,39.65,39.63,39.64,11453.0,C +2023-10-05 13:56:00,39.643,39.655,39.633,39.64,24979.0,C +2023-10-05 13:55:00,39.635,39.66,39.635,39.648,33341.0,C +2023-10-05 13:54:00,39.65,39.655,39.624,39.64,35819.0,C +2023-10-05 13:53:00,39.665,39.675,39.65,39.65,45246.0,C +2023-10-05 13:52:00,39.655,39.67,39.65,39.665,49660.0,C +2023-10-05 13:51:00,39.645,39.66,39.625,39.65,68127.0,C +2023-10-05 13:50:00,39.64,39.64,39.63,39.635,18311.0,C +2023-10-05 13:49:00,39.64,39.65,39.625,39.635,17281.0,C +2023-10-05 13:48:00,39.635,39.64,39.63,39.631,8024.0,C +2023-10-05 13:47:00,39.66,39.665,39.64,39.64,15287.0,C +2023-10-05 13:46:00,39.645,39.655,39.635,39.655,25864.0,C +2023-10-05 13:45:00,39.665,39.68,39.645,39.645,25765.0,C +2023-10-05 13:44:00,39.65,39.665,39.64,39.66,19228.0,C +2023-10-05 13:43:00,39.66,39.66,39.65,39.655,12574.0,C +2023-10-05 13:42:00,39.65,39.66,39.64,39.655,23606.0,C +2023-10-05 13:41:00,39.64,39.65,39.63,39.645,17466.0,C +2023-10-05 13:40:00,39.615,39.65,39.605,39.64,30700.0,C +2023-10-05 13:39:00,39.64,39.64,39.61,39.61,35001.0,C +2023-10-05 13:38:00,39.64,39.65,39.625,39.64,16696.0,C +2023-10-05 13:37:00,39.635,39.64,39.62,39.635,28583.0,C +2023-10-05 13:36:00,39.63,39.655,39.624,39.635,48691.0,C +2023-10-05 13:35:00,39.59,39.635,39.585,39.633,38054.0,C +2023-10-05 13:34:00,39.56,39.61,39.55,39.58,81648.0,C +2023-10-05 13:33:00,39.52,39.555,39.51,39.55,79469.0,C +2023-10-05 13:32:00,39.485,39.515,39.485,39.515,20438.0,C +2023-10-05 13:31:00,39.5,39.505,39.485,39.485,25405.0,C +2023-10-05 13:30:00,39.53,39.53,39.5,39.505,15836.0,C +2023-10-05 13:29:00,39.505,39.53,39.5,39.515,35147.0,C +2023-10-05 13:28:00,39.52,39.52,39.505,39.505,7571.0,C +2023-10-05 13:27:00,39.52,39.53,39.52,39.525,2629.0,C +2023-10-05 13:26:00,39.53,39.53,39.515,39.52,16958.0,C +2023-10-05 13:25:00,39.53,39.545,39.53,39.53,11137.0,C +2023-10-05 13:24:00,39.54,39.54,39.525,39.535,11141.0,C +2023-10-05 13:23:00,39.545,39.55,39.54,39.54,16096.0,C +2023-10-05 13:22:00,39.525,39.55,39.52,39.55,29323.0,C +2023-10-05 13:21:00,39.505,39.522,39.5,39.52,16033.0,C +2023-10-05 13:20:00,39.53,39.53,39.5,39.505,20963.0,C +2023-10-05 13:19:00,39.54,39.54,39.52,39.525,11563.0,C +2023-10-05 13:18:00,39.54,39.55,39.533,39.55,15658.0,C +2023-10-05 13:17:00,39.515,39.54,39.51,39.535,18946.0,C +2023-10-05 13:16:00,39.52,39.525,39.51,39.52,10536.0,C +2023-10-05 13:15:00,39.52,39.535,39.52,39.53,11265.0,C +2023-10-05 13:14:00,39.525,39.53,39.52,39.525,5612.0,C +2023-10-05 13:13:00,39.51,39.53,39.505,39.525,11301.0,C +2023-10-05 13:12:00,39.485,39.51,39.48,39.5,11625.0,C +2023-10-05 13:11:00,39.49,39.5,39.48,39.489,15299.0,C +2023-10-05 13:10:00,39.48,39.49,39.475,39.485,6754.0,C +2023-10-05 13:09:00,39.485,39.485,39.47,39.47,11702.0,C +2023-10-05 13:08:00,39.495,39.495,39.485,39.485,8156.0,C +2023-10-05 13:07:00,39.51,39.51,39.49,39.49,7512.0,C +2023-10-05 13:06:00,39.495,39.515,39.49,39.51,16952.0,C +2023-10-05 13:05:00,39.496,39.5,39.48,39.495,14874.0,C +2023-10-05 13:04:00,39.5,39.5,39.48,39.495,21207.0,C +2023-10-05 13:03:00,39.485,39.506,39.48,39.495,25092.0,C +2023-10-05 13:02:00,39.525,39.525,39.475,39.48,22924.0,C +2023-10-05 13:01:00,39.505,39.53,39.5,39.525,11648.0,C +2023-10-05 13:00:00,39.48,39.505,39.48,39.505,27770.0,C +2023-10-05 12:59:00,39.455,39.48,39.455,39.48,7380.0,C +2023-10-05 12:58:00,39.455,39.46,39.44,39.455,15179.0,C +2023-10-05 12:57:00,39.45,39.46,39.45,39.455,3722.0,C +2023-10-05 12:56:00,39.47,39.47,39.45,39.45,10702.0,C +2023-10-05 12:55:00,39.453,39.47,39.453,39.465,9260.0,C +2023-10-05 12:54:00,39.45,39.465,39.445,39.46,15021.0,C +2023-10-05 12:53:00,39.475,39.48,39.45,39.45,35244.0,C +2023-10-05 12:52:00,39.47,39.48,39.47,39.475,10368.0,C +2023-10-05 12:51:00,39.445,39.475,39.435,39.47,18335.0,C +2023-10-05 12:50:00,39.415,39.45,39.41,39.445,25627.0,C +2023-10-05 12:49:00,39.41,39.42,39.41,39.41,16213.0,C +2023-10-05 12:48:00,39.41,39.425,39.405,39.415,18686.0,C +2023-10-05 12:47:00,39.42,39.42,39.405,39.415,29678.0,C +2023-10-05 12:46:00,39.44,39.44,39.41,39.41,49567.0,C +2023-10-05 12:45:00,39.455,39.455,39.43,39.445,32684.0,C +2023-10-05 12:44:00,39.45,39.46,39.445,39.45,17584.0,C +2023-10-05 12:43:00,39.455,39.46,39.44,39.44,7438.0,C +2023-10-05 12:42:00,39.465,39.47,39.45,39.455,17589.0,C +2023-10-05 12:41:00,39.455,39.47,39.455,39.46,11431.0,C +2023-10-05 12:40:00,39.49,39.49,39.46,39.46,17649.0,C +2023-10-05 12:39:00,39.49,39.5,39.48,39.49,14526.0,C +2023-10-05 12:38:00,39.495,39.501,39.49,39.49,9288.0,C +2023-10-05 12:37:00,39.495,39.51,39.495,39.495,24563.0,C +2023-10-05 12:36:00,39.505,39.505,39.485,39.495,23093.0,C +2023-10-05 12:35:00,39.47,39.51,39.47,39.5,29229.0,C +2023-10-05 12:34:00,39.485,39.49,39.47,39.475,13033.0,C +2023-10-05 12:33:00,39.492,39.5,39.48,39.48,9060.0,C +2023-10-05 12:32:00,39.51,39.52,39.48,39.495,12984.0,C +2023-10-05 12:31:00,39.514,39.539,39.505,39.515,28744.0,C +2023-10-05 12:30:00,39.485,39.53,39.485,39.52,32815.0,C +2023-10-05 12:29:00,39.49,39.49,39.48,39.485,5324.0,C +2023-10-05 12:28:00,39.484,39.5,39.484,39.495,10404.0,C +2023-10-05 12:27:00,39.48,39.49,39.475,39.485,12610.0,C +2023-10-05 12:26:00,39.485,39.49,39.47,39.475,10291.0,C +2023-10-05 12:25:00,39.46,39.49,39.46,39.485,38121.0,C +2023-10-05 12:24:00,39.45,39.47,39.445,39.46,23302.0,C +2023-10-05 12:23:00,39.435,39.455,39.425,39.45,38440.0,C +2023-10-05 12:22:00,39.45,39.455,39.43,39.435,10684.0,C +2023-10-05 12:21:00,39.435,39.457,39.435,39.455,18414.0,C +2023-10-05 12:20:00,39.43,39.44,39.42,39.435,34506.0,C +2023-10-05 12:19:00,39.415,39.44,39.4,39.425,46814.0,C +2023-10-05 12:18:00,39.442,39.445,39.41,39.415,25665.0,C +2023-10-05 12:17:00,39.45,39.46,39.44,39.44,26116.0,C +2023-10-05 12:16:00,39.494,39.495,39.45,39.45,40257.0,C +2023-10-05 12:15:00,39.492,39.51,39.492,39.495,8279.0,C +2023-10-05 12:14:00,39.49,39.5,39.475,39.5,11889.0,C +2023-10-05 12:13:00,39.495,39.505,39.485,39.49,14297.0,C +2023-10-05 12:12:00,39.49,39.5,39.49,39.495,9234.0,C +2023-10-05 12:11:00,39.475,39.5,39.472,39.5,17131.0,C +2023-10-05 12:10:00,39.47,39.48,39.46,39.475,9613.0,C +2023-10-05 12:09:00,39.475,39.49,39.455,39.465,9697.0,C +2023-10-05 12:08:00,39.495,39.5,39.475,39.475,23115.0,C +2023-10-05 12:07:00,39.51,39.52,39.495,39.5,12286.0,C +2023-10-05 12:06:00,39.48,39.52,39.475,39.513,31884.0,C +2023-10-05 12:05:00,39.45,39.487,39.45,39.48,13736.0,C +2023-10-05 12:04:00,39.445,39.45,39.43,39.45,17928.0,C +2023-10-05 12:03:00,39.46,39.477,39.44,39.45,23707.0,C +2023-10-05 12:02:00,39.45,39.475,39.445,39.467,15877.0,C +2023-10-05 12:01:00,39.43,39.49,39.43,39.46,46673.0,C +2023-10-05 12:00:00,39.42,39.43,39.4,39.42,50251.0,C +2023-10-05 11:59:00,39.4,39.42,39.39,39.42,55254.0,C +2023-10-05 11:58:00,39.42,39.43,39.39,39.4,40899.0,C +2023-10-05 11:57:00,39.44,39.44,39.41,39.42,112093.0,C +2023-10-05 11:56:00,39.43,39.44,39.42,39.43,63882.0,C +2023-10-05 11:55:00,39.455,39.455,39.425,39.43,34209.0,C +2023-10-05 11:54:00,39.45,39.465,39.445,39.45,11513.0,C +2023-10-05 11:53:00,39.44,39.46,39.44,39.455,15056.0,C +2023-10-05 11:52:00,39.45,39.46,39.42,39.445,61010.0,C +2023-10-05 11:51:00,39.445,39.458,39.44,39.455,22366.0,C +2023-10-05 11:50:00,39.44,39.45,39.425,39.45,27926.0,C +2023-10-05 11:49:00,39.44,39.47,39.44,39.44,41170.0,C +2023-10-05 11:48:00,39.435,39.45,39.43,39.449,22121.0,C +2023-10-05 11:47:00,39.42,39.455,39.42,39.435,24416.0,C +2023-10-05 11:46:00,39.42,39.445,39.42,39.42,15976.0,C +2023-10-05 11:45:00,39.42,39.435,39.41,39.415,23895.0,C +2023-10-05 11:44:00,39.435,39.45,39.43,39.43,24456.0,C +2023-10-05 11:43:00,39.45,39.46,39.43,39.435,12951.0,C +2023-10-05 11:42:00,39.465,39.485,39.45,39.455,19564.0,C +2023-10-05 11:41:00,39.45,39.468,39.445,39.465,10711.0,C +2023-10-05 11:40:00,39.465,39.48,39.45,39.46,22365.0,C +2023-10-05 11:39:00,39.45,39.475,39.45,39.465,17758.0,C +2023-10-05 11:38:00,39.465,39.47,39.45,39.457,17493.0,C +2023-10-05 11:37:00,39.455,39.48,39.455,39.465,20478.0,C +2023-10-05 11:36:00,39.45,39.465,39.435,39.45,16747.0,C +2023-10-05 11:35:00,39.42,39.46,39.415,39.46,28793.0,C +2023-10-05 11:34:00,39.425,39.43,39.405,39.415,19108.0,C +2023-10-05 11:33:00,39.425,39.43,39.41,39.425,12138.0,C +2023-10-05 11:32:00,39.44,39.44,39.42,39.425,8629.0,C +2023-10-05 11:31:00,39.425,39.45,39.41,39.445,29292.0,C +2023-10-05 11:30:00,39.42,39.44,39.415,39.425,27758.0,C +2023-10-05 11:29:00,39.435,39.455,39.41,39.41,92246.0,C +2023-10-05 11:28:00,39.485,39.485,39.42,39.435,27390.0,C +2023-10-05 11:27:00,39.485,39.49,39.48,39.485,2568.0,C +2023-10-05 11:26:00,39.485,39.505,39.48,39.485,29342.0,C +2023-10-05 11:25:00,39.505,39.505,39.49,39.49,23163.0,C +2023-10-05 11:24:00,39.465,39.515,39.465,39.5,32351.0,C +2023-10-05 11:23:00,39.455,39.465,39.445,39.465,20835.0,C +2023-10-05 11:22:00,39.45,39.46,39.44,39.46,21179.0,C +2023-10-05 11:21:00,39.44,39.47,39.44,39.46,14813.0,C +2023-10-05 11:20:00,39.45,39.45,39.43,39.44,16734.0,C +2023-10-05 11:19:00,39.47,39.475,39.435,39.445,23033.0,C +2023-10-05 11:18:00,39.505,39.51,39.475,39.475,19944.0,C +2023-10-05 11:17:00,39.5,39.51,39.49,39.505,18535.0,C +2023-10-05 11:16:00,39.48,39.515,39.48,39.505,39617.0,C +2023-10-05 11:15:00,39.475,39.49,39.46,39.485,31257.0,C +2023-10-05 11:14:00,39.482,39.485,39.45,39.475,29006.0,C +2023-10-05 11:13:00,39.49,39.505,39.48,39.487,11971.0,C +2023-10-05 11:12:00,39.48,39.5,39.465,39.5,20766.0,C +2023-10-05 11:11:00,39.46,39.475,39.44,39.475,16058.0,C +2023-10-05 11:10:00,39.455,39.47,39.41,39.467,42857.0,C +2023-10-05 11:09:00,39.445,39.455,39.44,39.45,47333.0,C +2023-10-05 11:08:00,39.44,39.455,39.43,39.45,27906.0,C +2023-10-05 11:07:00,39.449,39.45,39.43,39.44,17770.0,C +2023-10-05 11:06:00,39.48,39.49,39.44,39.445,27749.0,C +2023-10-05 11:05:00,39.485,39.485,39.455,39.47,25243.0,C +2023-10-05 11:04:00,39.51,39.515,39.48,39.485,7189.0,C +2023-10-05 11:03:00,39.51,39.515,39.495,39.51,37116.0,C +2023-10-05 11:02:00,39.501,39.51,39.495,39.505,25501.0,C +2023-10-05 11:01:00,39.493,39.51,39.465,39.5,35242.0,C +2023-10-05 11:00:00,39.53,39.535,39.49,39.5,40744.0,C +2023-10-05 10:59:00,39.55,39.56,39.525,39.535,18584.0,C +2023-10-05 10:58:00,39.575,39.585,39.55,39.55,16214.0,C +2023-10-05 10:57:00,39.56,39.575,39.56,39.575,17023.0,C +2023-10-05 10:56:00,39.56,39.577,39.54,39.56,29996.0,C +2023-10-05 10:55:00,39.575,39.59,39.55,39.56,19217.0,C +2023-10-05 10:54:00,39.54,39.57,39.53,39.57,35442.0,C +2023-10-05 10:53:00,39.56,39.56,39.54,39.545,14186.0,C +2023-10-05 10:52:00,39.555,39.575,39.54,39.56,30437.0,C +2023-10-05 10:51:00,39.58,39.58,39.55,39.555,25514.0,C +2023-10-05 10:50:00,39.62,39.625,39.58,39.585,32850.0,C +2023-10-05 10:49:00,39.61,39.625,39.61,39.62,22338.0,C +2023-10-05 10:48:00,39.61,39.638,39.6,39.619,26677.0,C +2023-10-05 10:47:00,39.605,39.63,39.6,39.605,21775.0,C +2023-10-05 10:46:00,39.61,39.64,39.6,39.605,23532.0,C +2023-10-05 10:45:00,39.6,39.62,39.59,39.605,26290.0,C +2023-10-05 10:44:00,39.61,39.615,39.58,39.605,32895.0,C +2023-10-05 10:43:00,39.58,39.61,39.57,39.605,17459.0,C +2023-10-05 10:42:00,39.55,39.58,39.55,39.58,15408.0,C +2023-10-05 10:41:00,39.56,39.57,39.545,39.545,24539.0,C +2023-10-05 10:40:00,39.55,39.56,39.535,39.56,13942.0,C +2023-10-05 10:39:00,39.575,39.575,39.54,39.56,21227.0,C +2023-10-05 10:38:00,39.585,39.586,39.56,39.575,17770.0,C +2023-10-05 10:37:00,39.55,39.585,39.545,39.58,21109.0,C +2023-10-05 10:36:00,39.535,39.55,39.525,39.54,75360.0,C +2023-10-05 10:35:00,39.575,39.575,39.53,39.54,34300.0,C +2023-10-05 10:34:00,39.59,39.595,39.55,39.575,21388.0,C +2023-10-05 10:33:00,39.6,39.605,39.57,39.594,18162.0,C +2023-10-05 10:32:00,39.54,39.6,39.535,39.6,13377.0,C +2023-10-05 10:31:00,39.54,39.55,39.52,39.54,62137.0,C +2023-10-05 10:30:00,39.535,39.55,39.52,39.53,40743.0,C +2023-10-05 10:29:00,39.53,39.55,39.52,39.535,21962.0,C +2023-10-05 10:28:00,39.57,39.57,39.52,39.535,52008.0,C +2023-10-05 10:27:00,39.545,39.605,39.545,39.57,64056.0,C +2023-10-05 10:26:00,39.546,39.55,39.525,39.55,222254.0,C +2023-10-05 10:25:00,39.552,39.565,39.53,39.545,26966.0,C +2023-10-05 10:24:00,39.569,39.569,39.54,39.555,36240.0,C +2023-10-05 10:23:00,39.58,39.58,39.56,39.57,23035.0,C +2023-10-05 10:22:00,39.6,39.62,39.58,39.58,16681.0,C +2023-10-05 10:21:00,39.62,39.625,39.6,39.6,13675.0,C +2023-10-05 10:20:00,39.63,39.65,39.61,39.615,18420.0,C +2023-10-05 10:19:00,39.585,39.635,39.582,39.635,36377.0,C +2023-10-05 10:18:00,39.61,39.62,39.56,39.59,26794.0,C +2023-10-05 10:17:00,39.6,39.63,39.58,39.62,34598.0,C +2023-10-05 10:16:00,39.585,39.595,39.555,39.59,26352.0,C +2023-10-05 10:15:00,39.615,39.63,39.58,39.58,29221.0,C +2023-10-05 10:14:00,39.56,39.615,39.555,39.615,38595.0,C +2023-10-05 10:13:00,39.54,39.56,39.52,39.559,24259.0,C +2023-10-05 10:12:00,39.555,39.575,39.535,39.54,27991.0,C +2023-10-05 10:11:00,39.555,39.577,39.545,39.55,38058.0,C +2023-10-05 10:10:00,39.605,39.61,39.55,39.55,41950.0,C +2023-10-05 10:09:00,39.545,39.61,39.545,39.609,50916.0,C +2023-10-05 10:08:00,39.56,39.56,39.53,39.545,10401.0,C +2023-10-05 10:07:00,39.508,39.565,39.505,39.55,28780.0,C +2023-10-05 10:06:00,39.505,39.53,39.49,39.505,37302.0,C +2023-10-05 10:05:00,39.54,39.565,39.485,39.504,50425.0,C +2023-10-05 10:04:00,39.54,39.545,39.49,39.54,214646.0,C +2023-10-05 10:03:00,39.525,39.54,39.52,39.54,59676.0,C +2023-10-05 10:02:00,39.55,39.575,39.51,39.528,40491.0,C +2023-10-05 10:01:00,39.545,39.575,39.52,39.55,10499.0,C +2023-10-05 10:00:00,39.59,39.59,39.515,39.535,60236.0,C +2023-10-05 09:59:00,39.6,39.605,39.55,39.58,89221.0,C +2023-10-05 09:58:00,39.57,39.62,39.55,39.605,49655.0,C +2023-10-05 09:57:00,39.535,39.57,39.505,39.57,78252.0,C +2023-10-05 09:56:00,39.51,39.54,39.5,39.535,350053.0,C +2023-10-05 09:55:00,39.455,39.53,39.45,39.51,80989.0,C +2023-10-05 09:54:00,39.42,39.47,39.4,39.45,38666.0,C +2023-10-05 09:53:00,39.38,39.41,39.363,39.405,44235.0,C +2023-10-05 09:52:00,39.335,39.38,39.32,39.38,41979.0,C +2023-10-05 09:51:00,39.37,39.38,39.345,39.345,46192.0,C +2023-10-05 09:50:00,39.345,39.405,39.345,39.365,43080.0,C +2023-10-05 09:49:00,39.355,39.355,39.29,39.345,88117.0,C +2023-10-05 09:48:00,39.33,39.365,39.32,39.35,57408.0,C +2023-10-05 09:47:00,39.275,39.34,39.27,39.32,39991.0,C +2023-10-05 09:46:00,39.235,39.27,39.19,39.27,34072.0,C +2023-10-05 09:45:00,39.235,39.25,39.185,39.235,83522.0,C +2023-10-05 09:44:00,39.3,39.3,39.21,39.235,77372.0,C +2023-10-05 09:43:00,39.33,39.33,39.28,39.31,49059.0,C +2023-10-05 09:42:00,39.355,39.365,39.315,39.335,33100.0,C +2023-10-05 09:41:00,39.425,39.45,39.33,39.355,41094.0,C +2023-10-05 09:40:00,39.44,39.47,39.405,39.425,42092.0,C +2023-10-05 09:39:00,39.51,39.515,39.43,39.431,25374.0,C +2023-10-05 09:38:00,39.61,39.61,39.49,39.52,34204.0,C +2023-10-05 09:37:00,39.585,39.66,39.54,39.615,88230.0,C +2023-10-05 09:36:00,39.66,39.68,39.58,39.585,97388.0,C +2023-10-05 09:35:00,39.575,39.65,39.54,39.65,77357.0,C +2023-10-05 09:34:00,39.655,39.68,39.57,39.57,32954.0,C +2023-10-05 09:33:00,39.69,39.69,39.57,39.645,65674.0,C +2023-10-05 09:32:00,39.67,39.75,39.63,39.7,202068.0,C +2023-10-05 09:31:00,39.64,39.67,39.63,39.67,4733.0,C +2023-10-05 09:30:00,39.62,39.65,39.61,39.65,11989.0,C +2023-10-05 09:29:00,39.73,39.73,39.63,39.67,1680.0,C +2023-10-05 09:27:00,39.73,39.73,39.73,39.73,150.0,C +2023-10-05 09:26:00,39.72,39.73,39.72,39.73,1010.0,C +2023-10-05 09:25:00,39.66,39.66,39.66,39.66,82.0,C +2023-10-05 09:22:00,39.73,39.73,39.73,39.73,1.0,C +2023-10-05 09:21:00,39.72,39.72,39.72,39.72,3.0,C +2023-10-05 09:15:00,39.7,39.7,39.7,39.7,5.0,C +2023-10-05 09:14:00,39.7,39.7,39.7,39.7,200.0,C +2023-10-05 09:12:00,39.73,39.74,39.73,39.74,7.0,C +2023-10-05 09:10:00,39.74,39.74,39.74,39.74,1.0,C +2023-10-05 09:09:00,39.73,39.73,39.73,39.73,3.0,C +2023-10-05 09:08:00,39.62,39.62,39.62,39.62,25.0,C +2023-10-05 09:07:00,39.73,39.73,39.73,39.73,10.0,C +2023-10-05 09:05:00,39.73,39.73,39.65,39.65,321.0,C +2023-10-05 09:04:00,39.73,39.73,39.73,39.73,100.0,C +2023-10-05 09:03:00,39.75,39.75,39.73,39.73,22.0,C +2023-10-05 09:01:00,39.65,39.73,39.65,39.73,11.0,C +2023-10-05 08:58:00,39.68,39.7,39.68,39.7,1423.0,C +2023-10-05 08:56:00,39.62,39.62,39.62,39.62,20.0,C +2023-10-05 08:50:00,39.62,39.62,39.62,39.62,300.0,C +2023-10-05 08:49:00,39.73,39.73,39.73,39.73,4.0,C +2023-10-05 08:47:00,39.73,39.73,39.62,39.73,4.0,C +2023-10-05 08:46:00,39.73,39.73,39.73,39.73,72.0,C +2023-10-05 08:45:00,39.73,39.73,39.73,39.73,25.0,C +2023-10-05 08:44:00,39.73,39.73,39.73,39.73,1.0,C +2023-10-05 08:43:00,39.63,39.85,39.61,39.85,393.0,C +2023-10-05 08:42:00,39.61,39.62,39.58,39.6,1354.0,C +2023-10-05 08:41:00,39.63,39.63,39.62,39.62,465.0,C +2023-10-05 08:40:00,39.62,39.62,39.62,39.62,100.0,C +2023-10-05 08:39:00,39.66,39.71,39.64,39.64,741.0,C +2023-10-05 08:37:00,39.69,39.7,39.631,39.631,221.0,C +2023-10-05 08:36:00,39.74,39.74,39.74,39.74,10.0,C +2023-10-05 08:35:00,39.75,39.75,39.75,39.75,50.0,C +2023-10-05 08:34:00,39.77,39.77,39.73,39.73,1000.0,C +2023-10-05 08:33:00,39.775,39.78,39.775,39.78,557.0,C +2023-10-05 08:32:00,39.77,39.8,39.77,39.8,51.0,C +2023-10-05 08:30:00,39.78,39.81,39.78,39.78,1021.0,C +2023-10-05 08:27:00,39.8,39.8,39.8,39.8,296.0,C +2023-10-05 08:24:00,39.92,39.92,39.92,39.92,5.0,C +2023-10-05 08:23:00,39.85,39.85,39.85,39.85,1.0,C +2023-10-05 08:22:00,39.86,39.86,39.78,39.78,103.0,C +2023-10-05 08:21:00,39.86,39.86,39.86,39.86,4.0,C +2023-10-05 08:20:00,39.77,39.77,39.77,39.77,1.0,C +2023-10-05 08:19:00,39.85,39.85,39.85,39.85,1.0,C +2023-10-05 08:15:00,39.78,39.82,39.78,39.82,125.0,C +2023-10-05 08:14:00,39.85,39.85,39.82,39.82,600.0,C +2023-10-05 08:13:00,39.82,39.82,39.82,39.82,2.0,C +2023-10-05 08:11:00,39.85,39.95,39.85,39.95,101.0,C +2023-10-05 08:08:00,39.86,39.86,39.81,39.83,615.0,C +2023-10-05 08:06:00,39.83,39.83,39.83,39.83,300.0,C +2023-10-05 08:03:00,39.85,39.85,39.81,39.834,737.0,C +2023-10-05 08:02:00,39.81,39.84,39.81,39.81,13.0,C +2023-10-05 08:01:00,40.0,40.0,39.67,39.78,301.0,C +2023-10-05 08:00:00,39.79,39.95,39.68,39.81,5116.0,C +2023-10-05 07:58:00,39.89,39.89,39.88,39.88,5.0,C +2023-10-05 07:52:00,39.85,39.92,39.85,39.85,681.0,C +2023-10-05 07:51:00,39.92,39.92,39.9,39.9,356.0,C +2023-10-05 07:50:00,39.94,39.94,39.94,39.94,105.0,C +2023-10-05 07:49:00,39.86,39.86,39.85,39.85,400.0,C +2023-10-05 07:37:00,39.7,39.85,39.7,39.83,1632.0,C +2023-10-05 07:33:00,39.76,39.76,39.76,39.76,1.0,C +2023-10-05 07:30:00,39.77,39.78,39.77,39.78,692.0,C +2023-10-05 07:24:00,39.77,39.77,39.77,39.77,79.0,C +2023-10-05 07:21:00,39.77,39.77,39.77,39.77,1.0,C +2023-10-05 07:16:00,39.75,39.75,39.75,39.75,50.0,C +2023-10-05 07:14:00,39.77,39.77,39.77,39.77,9.0,C +2023-10-05 07:13:00,39.75,39.75,39.75,39.75,500.0,C +2023-10-05 07:10:00,39.7,39.7,39.66,39.66,200.0,C +2023-10-05 07:07:00,39.75,39.75,39.75,39.75,1150.0,C +2023-10-05 07:06:00,39.78,39.78,39.76,39.76,135.0,C +2023-10-05 07:05:00,39.78,39.78,39.78,39.78,79.0,C +2023-10-05 07:00:00,39.77,39.77,39.75,39.75,72.0,C +2023-10-05 06:48:00,39.78,39.78,39.78,39.78,5.0,C +2023-10-05 06:47:00,39.78,39.78,39.78,39.78,10.0,C +2023-10-05 06:40:00,39.78,39.78,39.77,39.77,45.0,C +2023-10-05 06:36:00,39.79,39.79,39.79,39.79,479.0,C +2023-10-05 06:33:00,39.75,39.75,39.75,39.75,1.0,C +2023-10-05 06:11:00,39.69,39.69,39.69,39.69,10.0,C +2023-10-05 06:01:00,39.6,39.6,39.6,39.6,100.0,C +2023-10-05 05:48:00,39.69,39.7,39.69,39.7,200.0,C +2023-10-05 05:00:00,39.76,39.76,39.76,39.76,1.0,C +2023-10-05 04:50:00,39.8,39.8,39.8,39.8,3.0,C +2023-10-05 04:46:00,39.8,39.8,39.8,39.8,408.0,C +2023-10-05 04:44:00,39.92,39.92,39.92,39.92,1.0,C +2023-10-05 04:41:00,39.83,39.83,39.83,39.83,1.0,C +2023-10-05 04:13:00,39.92,39.92,39.92,39.92,10.0,C +2023-10-05 04:02:00,39.85,39.85,39.85,39.85,100.0,C +2023-10-05 04:00:00,39.86,39.86,39.75,39.75,388.0,C +2023-10-04 19:59:00,39.76,39.86,39.76,39.86,201.0,C +2023-10-04 19:58:00,39.85,39.85,39.85,39.85,100.0,C +2023-10-04 19:55:00,39.85,39.85,39.85,39.85,2.0,C +2023-10-04 19:53:00,39.85,39.85,39.8,39.8,186.0,C +2023-10-04 19:52:00,39.81,39.81,39.81,39.81,30.0,C +2023-10-04 19:51:00,39.86,39.86,39.86,39.86,12.0,C +2023-10-04 19:50:00,39.8,39.86,39.8,39.86,37.0,C +2023-10-04 19:49:00,39.8,39.84,39.8,39.84,2.0,C +2023-10-04 19:44:00,39.8,39.8,39.8,39.8,3.0,C +2023-10-04 19:38:00,39.76,39.76,39.76,39.76,10.0,C +2023-10-04 19:37:00,39.77,39.86,39.77,39.86,21.0,C +2023-10-04 19:35:00,39.8,39.8,39.8,39.8,5.0,C +2023-10-04 19:34:00,39.83,39.86,39.83,39.86,500.0,C +2023-10-04 19:33:00,39.77,39.86,39.77,39.86,348.0,C +2023-10-04 19:27:00,39.78,39.78,39.78,39.78,100.0,C +2023-10-04 19:24:00,39.799,39.799,39.799,39.799,2.0,C +2023-10-04 19:20:00,39.79,39.79,39.79,39.79,2.0,C +2023-10-04 19:17:00,39.79,39.79,39.79,39.79,1.0,C +2023-10-04 19:13:00,39.79,39.79,39.79,39.79,1.0,C +2023-10-04 19:01:00,39.77,39.77,39.77,39.77,2.0,C +2023-10-04 19:00:00,39.81,39.81,39.81,39.81,2148758.0,C +2023-10-04 18:59:00,39.78,39.78,39.77,39.77,50.0,C +2023-10-04 18:56:00,39.81,39.81,39.77,39.77,100.0,C +2023-10-04 18:45:00,39.86,39.86,39.86,39.86,21.0,C +2023-10-04 18:44:00,39.81,39.81,39.81,39.81,2.0,C +2023-10-04 18:40:00,39.81,39.81,39.81,39.81,84.0,C +2023-10-04 18:39:00,39.85,39.85,39.84,39.84,16.0,C +2023-10-04 18:37:00,39.83,39.83,39.83,39.83,1.0,C +2023-10-04 18:36:00,39.85,39.85,39.85,39.85,1.0,C +2023-10-04 18:34:00,39.87,39.87,39.87,39.87,5.0,C +2023-10-04 18:30:00,39.81,39.81,39.81,39.81,2148758.0,C +2023-10-04 18:29:00,39.86,39.86,39.86,39.86,1.0,C +2023-10-04 18:28:00,39.87,39.87,39.85,39.85,2.0,C +2023-10-04 18:26:00,39.85,39.85,39.85,39.85,1.0,C +2023-10-04 18:21:00,39.86,39.86,39.86,39.86,1.0,C +2023-10-04 18:20:00,39.81,39.86,39.81,39.86,151.0,C +2023-10-04 18:19:00,39.81,39.81,39.81,39.81,190.0,C +2023-10-04 18:18:00,39.8,39.8,39.8,39.8,47.0,C +2023-10-04 18:12:00,39.8,39.8,39.8,39.8,2.0,C +2023-10-04 18:07:00,39.81,39.81,39.81,39.81,1.0,C +2023-10-04 18:04:00,39.81,39.81,39.81,39.81,200.0,C +2023-10-04 18:02:00,39.81,39.81,39.81,39.81,370.0,C +2023-10-04 18:01:00,39.8,39.8,39.8,39.8,1.0,C +2023-10-04 17:53:00,39.81,39.83,39.81,39.81,319.0,C +2023-10-04 17:51:00,39.87,39.87,39.83,39.83,580.0,C +2023-10-04 17:49:00,39.81,39.82,39.81,39.81,50.0,C +2023-10-04 17:37:00,39.83,39.86,39.83,39.86,12.0,C +2023-10-04 17:34:00,39.83,39.83,39.81,39.81,28.0,C +2023-10-04 17:33:00,39.83,39.83,39.83,39.83,1.0,C +2023-10-04 17:26:00,39.83,39.83,39.83,39.83,26.0,C +2023-10-04 17:25:00,39.83,39.83,39.83,39.83,10.0,C +2023-10-04 17:19:00,39.86,39.86,39.86,39.86,14.0,C +2023-10-04 17:18:00,39.77,39.77,39.77,39.77,1.0,C +2023-10-04 17:16:00,39.81,39.81,39.81,39.81,60.0,C +2023-10-04 17:13:00,39.81,39.81,39.81,39.81,7.0,C +2023-10-04 17:11:00,39.81,39.81,39.81,39.81,100.0,C +2023-10-04 17:09:00,39.81,39.81,39.81,39.81,200.0,C +2023-10-04 17:08:00,39.83,39.83,39.83,39.83,50.0,C +2023-10-04 17:03:00,39.81,39.84,39.81,39.84,120.0,C +2023-10-04 17:01:00,39.84,39.84,39.84,39.84,4.0,C +2023-10-04 17:00:00,39.82,39.82,39.82,39.82,5.0,C +2023-10-04 16:58:00,39.82,39.82,39.82,39.82,271.0,C +2023-10-04 16:57:00,39.81,39.81,39.81,39.81,957.0,C +2023-10-04 16:55:00,39.8,39.81,39.8,39.81,2143.0,C +2023-10-04 16:54:00,39.82,39.82,39.82,39.82,1.0,C +2023-10-04 16:53:00,39.8,39.8,39.8,39.8,1.0,C +2023-10-04 16:51:00,39.81,39.82,39.8,39.82,4373.0,C +2023-10-04 16:50:00,39.8,39.81,39.8,39.81,252.0,C +2023-10-04 16:49:00,39.79,39.8,39.79,39.8,3100.0,C +2023-10-04 16:48:00,39.79,39.83,39.79,39.8,1570.0,C +2023-10-04 16:47:00,39.76,39.9,39.76,39.89,33942.0,C +2023-10-04 16:45:00,39.76,39.76,39.76,39.76,1.0,C +2023-10-04 16:44:00,39.75,39.76,39.75,39.76,33.0,C +2023-10-04 16:43:00,39.76,39.76,39.76,39.76,22.0,C +2023-10-04 16:42:00,39.77,39.77,39.76,39.76,642.0,C +2023-10-04 16:41:00,39.77,39.77,39.77,39.77,8.0,C +2023-10-04 16:39:00,39.77,39.77,39.77,39.77,1.0,C +2023-10-04 16:38:00,39.81,39.81,39.77,39.77,18385.0,C +2023-10-04 16:36:00,39.77,39.77,39.77,39.77,5.0,C +2023-10-04 16:32:00,39.761,39.761,39.76,39.76,433.0,C +2023-10-04 16:30:00,39.77,39.77,39.77,39.77,40.0,C +2023-10-04 16:29:00,39.77,39.77,39.76,39.76,101.0,C +2023-10-04 16:28:00,39.76,39.77,39.76,39.77,150.0,C +2023-10-04 16:26:00,39.77,39.77,39.77,39.77,110.0,C +2023-10-04 16:24:00,39.78,39.78,39.78,39.78,25.0,C +2023-10-04 16:23:00,39.77,39.77,39.77,39.77,4.0,C +2023-10-04 16:22:00,39.77,39.77,39.77,39.77,1.0,C +2023-10-04 16:21:00,39.78,39.78,39.77,39.77,54.0,C +2023-10-04 16:19:00,39.76,39.76,39.76,39.76,47.0,C +2023-10-04 16:18:00,39.78,39.78,39.78,39.78,2.0,C +2023-10-04 16:16:00,39.76,39.76,39.76,39.76,200.0,C +2023-10-04 16:15:00,39.77,39.81,39.77,39.81,45998.0,C +2023-10-04 16:14:00,39.78,39.78,39.78,39.78,45.0,C +2023-10-04 16:13:00,39.78,39.78,39.76,39.76,936.0,C +2023-10-04 16:12:00,39.79,39.79,39.79,39.79,2000.0,C +2023-10-04 16:11:00,39.78,39.78,39.78,39.78,1.0,C +2023-10-04 16:10:00,39.81,39.81,39.78,39.78,2148765.0,C +2023-10-04 16:09:00,39.79,39.79,39.78,39.78,35.0,C +2023-10-04 16:08:00,39.79,39.79,39.79,39.79,405.0,C +2023-10-04 16:07:00,39.81,39.81,39.81,39.81,32181.0,C +2023-10-04 16:05:00,39.79,39.79,39.79,39.79,300.0,C +2023-10-04 16:03:00,39.79,39.79,39.78,39.78,702.0,C +2023-10-04 16:02:00,39.79,39.81,39.79,39.81,86586.0,C +2023-10-04 16:01:00,39.81,39.81,39.81,39.81,4364382.0,C +2023-10-04 16:00:00,39.8,39.86,39.8,39.86,4525.0,C +2023-10-04 15:59:00,39.805,39.83,39.79,39.8,520453.0,C +2023-10-04 15:58:00,39.815,39.82,39.8,39.8,94983.0,C +2023-10-04 15:57:00,39.81,39.82,39.8,39.815,80412.0,C +2023-10-04 15:56:00,39.815,39.82,39.8,39.805,82139.0,C +2023-10-04 15:55:00,39.795,39.82,39.785,39.82,141149.0,C +2023-10-04 15:54:00,39.775,39.8,39.775,39.795,72715.0,C +2023-10-04 15:53:00,39.765,39.78,39.76,39.775,42458.0,C +2023-10-04 15:52:00,39.75,39.77,39.75,39.765,47303.0,C +2023-10-04 15:51:00,39.735,39.76,39.73,39.755,77123.0,C +2023-10-04 15:50:00,39.7,39.74,39.695,39.735,230005.0,C +2023-10-04 15:49:00,39.715,39.715,39.7,39.701,25483.0,C +2023-10-04 15:48:00,39.73,39.74,39.7,39.715,90989.0,C +2023-10-04 15:47:00,39.725,39.74,39.715,39.735,61860.0,C +2023-10-04 15:46:00,39.7,39.725,39.7,39.725,48514.0,C +2023-10-04 15:45:00,39.69,39.71,39.68,39.705,93184.0,C +2023-10-04 15:44:00,39.71,39.72,39.69,39.69,34066.0,C +2023-10-04 15:43:00,39.705,39.71,39.69,39.71,64164.0,C +2023-10-04 15:42:00,39.71,39.715,39.7,39.7,44637.0,C +2023-10-04 15:41:00,39.725,39.73,39.71,39.718,42898.0,C +2023-10-04 15:40:00,39.715,39.74,39.71,39.725,130385.0,C +2023-10-04 15:39:00,39.71,39.72,39.695,39.715,30884.0,C +2023-10-04 15:38:00,39.74,39.75,39.705,39.706,27994.0,C +2023-10-04 15:37:00,39.757,39.765,39.74,39.75,36103.0,C +2023-10-04 15:36:00,39.73,39.765,39.725,39.76,56849.0,C +2023-10-04 15:35:00,39.72,39.73,39.71,39.725,38450.0,C +2023-10-04 15:34:00,39.705,39.72,39.69,39.72,53056.0,C +2023-10-04 15:33:00,39.72,39.725,39.705,39.705,31659.0,C +2023-10-04 15:32:00,39.695,39.729,39.694,39.725,49616.0,C +2023-10-04 15:31:00,39.705,39.71,39.69,39.695,28663.0,C +2023-10-04 15:30:00,39.69,39.71,39.69,39.71,74385.0,C +2023-10-04 15:29:00,39.685,39.685,39.67,39.685,20117.0,C +2023-10-04 15:28:00,39.67,39.685,39.67,39.68,27569.0,C +2023-10-04 15:27:00,39.69,39.69,39.67,39.675,39459.0,C +2023-10-04 15:26:00,39.71,39.71,39.69,39.695,21412.0,C +2023-10-04 15:25:00,39.704,39.716,39.7,39.7,20241.0,C +2023-10-04 15:24:00,39.69,39.705,39.68,39.704,29505.0,C +2023-10-04 15:23:00,39.685,39.69,39.68,39.68,26327.0,C +2023-10-04 15:22:00,39.67,39.685,39.66,39.685,16018.0,C +2023-10-04 15:21:00,39.69,39.695,39.675,39.675,28271.0,C +2023-10-04 15:20:00,39.69,39.695,39.675,39.685,18958.0,C +2023-10-04 15:19:00,39.7,39.7,39.675,39.69,32230.0,C +2023-10-04 15:18:00,39.725,39.745,39.695,39.7,39684.0,C +2023-10-04 15:17:00,39.643,39.73,39.62,39.725,169520.0,C +2023-10-04 15:16:00,39.63,39.65,39.63,39.65,37869.0,C +2023-10-04 15:15:00,39.615,39.63,39.61,39.625,130574.0,C +2023-10-04 15:14:00,39.605,39.62,39.605,39.62,117361.0,C +2023-10-04 15:13:00,39.62,39.62,39.605,39.605,11064.0,C +2023-10-04 15:12:00,39.63,39.63,39.61,39.625,14520.0,C +2023-10-04 15:11:00,39.59,39.63,39.585,39.629,24926.0,C +2023-10-04 15:10:00,39.56,39.59,39.55,39.59,44795.0,C +2023-10-04 15:09:00,39.565,39.565,39.55,39.56,46377.0,C +2023-10-04 15:08:00,39.535,39.57,39.525,39.565,43595.0,C +2023-10-04 15:07:00,39.512,39.535,39.51,39.535,26294.0,C +2023-10-04 15:06:00,39.505,39.52,39.505,39.51,34521.0,C +2023-10-04 15:05:00,39.515,39.52,39.5,39.5,43086.0,C +2023-10-04 15:04:00,39.545,39.545,39.505,39.515,52241.0,C +2023-10-04 15:03:00,39.55,39.55,39.534,39.55,17384.0,C +2023-10-04 15:02:00,39.57,39.57,39.545,39.545,16724.0,C +2023-10-04 15:01:00,39.57,39.58,39.56,39.57,14548.0,C +2023-10-04 15:00:00,39.57,39.58,39.56,39.565,16382.0,C +2023-10-04 14:59:00,39.575,39.575,39.56,39.563,8886.0,C +2023-10-04 14:58:00,39.56,39.58,39.56,39.57,17582.0,C +2023-10-04 14:57:00,39.555,39.57,39.555,39.57,38443.0,C +2023-10-04 14:56:00,39.54,39.555,39.54,39.555,30988.0,C +2023-10-04 14:55:00,39.545,39.55,39.54,39.55,13290.0,C +2023-10-04 14:54:00,39.545,39.55,39.53,39.545,19478.0,C +2023-10-04 14:53:00,39.525,39.55,39.52,39.545,22059.0,C +2023-10-04 14:52:00,39.535,39.545,39.51,39.52,16186.0,C +2023-10-04 14:51:00,39.525,39.54,39.52,39.535,46202.0,C +2023-10-04 14:50:00,39.52,39.53,39.52,39.522,14867.0,C +2023-10-04 14:49:00,39.52,39.53,39.512,39.52,18964.0,C +2023-10-04 14:48:00,39.54,39.545,39.52,39.52,6691.0,C +2023-10-04 14:47:00,39.545,39.545,39.52,39.545,37224.0,C +2023-10-04 14:46:00,39.515,39.55,39.51,39.545,21613.0,C +2023-10-04 14:45:00,39.515,39.53,39.51,39.515,15181.0,C +2023-10-04 14:44:00,39.52,39.52,39.51,39.518,20244.0,C +2023-10-04 14:43:00,39.52,39.535,39.515,39.525,28848.0,C +2023-10-04 14:42:00,39.51,39.54,39.505,39.52,33867.0,C +2023-10-04 14:41:00,39.52,39.53,39.5,39.505,26410.0,C +2023-10-04 14:40:00,39.51,39.53,39.5,39.53,21664.0,C +2023-10-04 14:39:00,39.51,39.52,39.5,39.505,42047.0,C +2023-10-04 14:38:00,39.47,39.51,39.47,39.505,44854.0,C +2023-10-04 14:37:00,39.5,39.51,39.47,39.47,50811.0,C +2023-10-04 14:36:00,39.5,39.51,39.5,39.5,19884.0,C +2023-10-04 14:35:00,39.53,39.53,39.485,39.505,417010.0,C +2023-10-04 14:34:00,39.54,39.555,39.525,39.535,230468.0,C +2023-10-04 14:33:00,39.56,39.56,39.54,39.545,28824.0,C +2023-10-04 14:32:00,39.565,39.58,39.56,39.561,35985.0,C +2023-10-04 14:31:00,39.565,39.58,39.56,39.565,24455.0,C +2023-10-04 14:30:00,39.555,39.57,39.555,39.56,36219.0,C +2023-10-04 14:29:00,39.55,39.57,39.545,39.55,27793.0,C +2023-10-04 14:28:00,39.55,39.56,39.535,39.555,15984.0,C +2023-10-04 14:27:00,39.545,39.555,39.544,39.545,15813.0,C +2023-10-04 14:26:00,39.495,39.555,39.48,39.545,418441.0,C +2023-10-04 14:25:00,39.48,39.505,39.472,39.495,43021.0,C +2023-10-04 14:24:00,39.505,39.505,39.43,39.48,329882.0,C +2023-10-04 14:23:00,39.505,39.51,39.5,39.5,98372.0,C +2023-10-04 14:22:00,39.505,39.51,39.5,39.505,33258.0,C +2023-10-04 14:21:00,39.51,39.515,39.5,39.51,43129.0,C +2023-10-04 14:20:00,39.545,39.55,39.51,39.51,17629.0,C +2023-10-04 14:19:00,39.535,39.555,39.53,39.55,17823.0,C +2023-10-04 14:18:00,39.525,39.54,39.515,39.54,17374.0,C +2023-10-04 14:17:00,39.515,39.53,39.51,39.52,15558.0,C +2023-10-04 14:16:00,39.505,39.517,39.5,39.515,36985.0,C +2023-10-04 14:15:00,39.505,39.52,39.505,39.51,21648.0,C +2023-10-04 14:14:00,39.51,39.51,39.5,39.507,21259.0,C +2023-10-04 14:13:00,39.49,39.528,39.485,39.505,37806.0,C +2023-10-04 14:12:00,39.475,39.49,39.47,39.48,18344.0,C +2023-10-04 14:11:00,39.505,39.51,39.475,39.475,43643.0,C +2023-10-04 14:10:00,39.5,39.52,39.5,39.505,13019.0,C +2023-10-04 14:09:00,39.5,39.51,39.5,39.502,35586.0,C +2023-10-04 14:08:00,39.5,39.505,39.5,39.5,15957.0,C +2023-10-04 14:07:00,39.51,39.51,39.495,39.5,50914.0,C +2023-10-04 14:06:00,39.505,39.53,39.5,39.51,79637.0,C +2023-10-04 14:05:00,39.53,39.55,39.5,39.505,18858.0,C +2023-10-04 14:04:00,39.505,39.537,39.502,39.53,24863.0,C +2023-10-04 14:03:00,39.505,39.51,39.5,39.51,17863.0,C +2023-10-04 14:02:00,39.51,39.52,39.5,39.505,9420.0,C +2023-10-04 14:01:00,39.505,39.525,39.49,39.505,165223.0,C +2023-10-04 14:00:00,39.5,39.515,39.5,39.5,39988.0,C +2023-10-04 13:59:00,39.502,39.515,39.5,39.505,16795.0,C +2023-10-04 13:58:00,39.52,39.52,39.5,39.505,31613.0,C +2023-10-04 13:57:00,39.525,39.53,39.52,39.525,6866.0,C +2023-10-04 13:56:00,39.52,39.54,39.52,39.53,20207.0,C +2023-10-04 13:55:00,39.5,39.525,39.5,39.51,79726.0,C +2023-10-04 13:54:00,39.51,39.515,39.5,39.5,16080.0,C +2023-10-04 13:53:00,39.5,39.51,39.49,39.51,58595.0,C +2023-10-04 13:52:00,39.5,39.51,39.5,39.51,65277.0,C +2023-10-04 13:51:00,39.507,39.52,39.5,39.5,8994.0,C +2023-10-04 13:50:00,39.51,39.515,39.5,39.51,33179.0,C +2023-10-04 13:49:00,39.525,39.525,39.51,39.52,15799.0,C +2023-10-04 13:48:00,39.505,39.526,39.5,39.525,21601.0,C +2023-10-04 13:47:00,39.52,39.528,39.5,39.505,11374.0,C +2023-10-04 13:46:00,39.525,39.53,39.51,39.515,18621.0,C +2023-10-04 13:45:00,39.53,39.53,39.51,39.525,24892.0,C +2023-10-04 13:44:00,39.46,39.525,39.46,39.52,41186.0,C +2023-10-04 13:43:00,39.461,39.47,39.45,39.455,14370.0,C +2023-10-04 13:42:00,39.5,39.51,39.455,39.46,45111.0,C +2023-10-04 13:41:00,39.505,39.525,39.5,39.505,43679.0,C +2023-10-04 13:40:00,39.505,39.506,39.5,39.505,70909.0,C +2023-10-04 13:39:00,39.5,39.51,39.5,39.51,254302.0,C +2023-10-04 13:38:00,39.5,39.52,39.5,39.5,42653.0,C +2023-10-04 13:37:00,39.505,39.508,39.495,39.5,68535.0,C +2023-10-04 13:36:00,39.505,39.51,39.495,39.505,96348.0,C +2023-10-04 13:35:00,39.51,39.52,39.5,39.505,21921.0,C +2023-10-04 13:34:00,39.47,39.52,39.465,39.515,30499.0,C +2023-10-04 13:33:00,39.43,39.465,39.43,39.465,38433.0,C +2023-10-04 13:32:00,39.455,39.456,39.425,39.43,23020.0,C +2023-10-04 13:31:00,39.5,39.505,39.45,39.45,14278.0,C +2023-10-04 13:30:00,39.5,39.515,39.495,39.504,24869.0,C +2023-10-04 13:29:00,39.5,39.51,39.49,39.505,24567.0,C +2023-10-04 13:28:00,39.505,39.52,39.5,39.507,24546.0,C +2023-10-04 13:27:00,39.5,39.51,39.5,39.5,17436.0,C +2023-10-04 13:26:00,39.505,39.51,39.5,39.5,42398.0,C +2023-10-04 13:25:00,39.51,39.51,39.495,39.505,118160.0,C +2023-10-04 13:24:00,39.51,39.51,39.5,39.5,18564.0,C +2023-10-04 13:23:00,39.5,39.51,39.495,39.505,58287.0,C +2023-10-04 13:22:00,39.53,39.53,39.5,39.5,65282.0,C +2023-10-04 13:21:00,39.54,39.54,39.52,39.525,7227.0,C +2023-10-04 13:20:00,39.525,39.55,39.525,39.55,19050.0,C +2023-10-04 13:19:00,39.54,39.55,39.51,39.524,15375.0,C +2023-10-04 13:18:00,39.55,39.555,39.52,39.542,55982.0,C +2023-10-04 13:17:00,39.55,39.56,39.54,39.56,24876.0,C +2023-10-04 13:16:00,39.528,39.55,39.52,39.54,16898.0,C +2023-10-04 13:15:00,39.527,39.545,39.52,39.52,26021.0,C +2023-10-04 13:14:00,39.572,39.58,39.53,39.53,18119.0,C +2023-10-04 13:13:00,39.58,39.59,39.57,39.575,21591.0,C +2023-10-04 13:12:00,39.58,39.59,39.58,39.585,12477.0,C +2023-10-04 13:11:00,39.59,39.595,39.58,39.585,9547.0,C +2023-10-04 13:10:00,39.6,39.605,39.59,39.59,48650.0,C +2023-10-04 13:09:00,39.6,39.61,39.59,39.6,24680.0,C +2023-10-04 13:08:00,39.61,39.61,39.59,39.595,24034.0,C +2023-10-04 13:07:00,39.595,39.61,39.595,39.61,45179.0,C +2023-10-04 13:06:00,39.59,39.6,39.58,39.6,85851.0,C +2023-10-04 13:05:00,39.565,39.59,39.565,39.581,53107.0,C +2023-10-04 13:04:00,39.55,39.57,39.55,39.565,49130.0,C +2023-10-04 13:03:00,39.555,39.555,39.54,39.54,44738.0,C +2023-10-04 13:02:00,39.525,39.557,39.525,39.55,32684.0,C +2023-10-04 13:01:00,39.54,39.55,39.52,39.525,14145.0,C +2023-10-04 13:00:00,39.53,39.55,39.52,39.545,31244.0,C +2023-10-04 12:59:00,39.515,39.535,39.51,39.53,22484.0,C +2023-10-04 12:58:00,39.52,39.53,39.51,39.515,38120.0,C +2023-10-04 12:57:00,39.575,39.58,39.52,39.525,35790.0,C +2023-10-04 12:56:00,39.581,39.59,39.57,39.57,68079.0,C +2023-10-04 12:55:00,39.574,39.585,39.57,39.585,10280.0,C +2023-10-04 12:54:00,39.589,39.589,39.57,39.57,40044.0,C +2023-10-04 12:53:00,39.57,39.585,39.55,39.585,81908.0,C +2023-10-04 12:52:00,39.57,39.58,39.57,39.575,42590.0,C +2023-10-04 12:51:00,39.545,39.57,39.545,39.56,35804.0,C +2023-10-04 12:50:00,39.53,39.55,39.525,39.545,15194.0,C +2023-10-04 12:49:00,39.517,39.55,39.51,39.527,20247.0,C +2023-10-04 12:48:00,39.525,39.545,39.5,39.51,42206.0,C +2023-10-04 12:47:00,39.535,39.56,39.52,39.524,40439.0,C +2023-10-04 12:46:00,39.56,39.56,39.53,39.535,7357.0,C +2023-10-04 12:45:00,39.545,39.56,39.535,39.555,13143.0,C +2023-10-04 12:44:00,39.58,39.6,39.54,39.546,29010.0,C +2023-10-04 12:43:00,39.61,39.615,39.58,39.58,14767.0,C +2023-10-04 12:42:00,39.63,39.655,39.62,39.62,31642.0,C +2023-10-04 12:41:00,39.64,39.665,39.633,39.633,24727.0,C +2023-10-04 12:40:00,39.705,39.705,39.64,39.64,136446.0,C +2023-10-04 12:39:00,39.705,39.71,39.695,39.705,37400.0,C +2023-10-04 12:38:00,39.715,39.72,39.7,39.71,57493.0,C +2023-10-04 12:37:00,39.675,39.72,39.675,39.715,99812.0,C +2023-10-04 12:36:00,39.69,39.69,39.66,39.67,58800.0,C +2023-10-04 12:35:00,39.65,39.685,39.64,39.685,29126.0,C +2023-10-04 12:34:00,39.645,39.659,39.631,39.65,48860.0,C +2023-10-04 12:33:00,39.66,39.67,39.64,39.645,35197.0,C +2023-10-04 12:32:00,39.636,39.675,39.635,39.655,38811.0,C +2023-10-04 12:31:00,39.62,39.655,39.62,39.63,23878.0,C +2023-10-04 12:30:00,39.61,39.615,39.6,39.61,16131.0,C +2023-10-04 12:29:00,39.605,39.61,39.59,39.6,48742.0,C +2023-10-04 12:28:00,39.6,39.615,39.6,39.6,42275.0,C +2023-10-04 12:27:00,39.6,39.605,39.595,39.605,17124.0,C +2023-10-04 12:26:00,39.57,39.59,39.57,39.59,18875.0,C +2023-10-04 12:25:00,39.554,39.577,39.554,39.57,22161.0,C +2023-10-04 12:24:00,39.58,39.589,39.554,39.554,29628.0,C +2023-10-04 12:23:00,39.615,39.63,39.585,39.59,25729.0,C +2023-10-04 12:22:00,39.63,39.635,39.59,39.61,14956.0,C +2023-10-04 12:21:00,39.64,39.655,39.63,39.63,23873.0,C +2023-10-04 12:20:00,39.595,39.655,39.595,39.635,103282.0,C +2023-10-04 12:19:00,39.6,39.61,39.58,39.595,24013.0,C +2023-10-04 12:18:00,39.595,39.6,39.58,39.595,31338.0,C +2023-10-04 12:17:00,39.59,39.6,39.575,39.59,21323.0,C +2023-10-04 12:16:00,39.55,39.59,39.55,39.589,11667.0,C +2023-10-04 12:15:00,39.55,39.55,39.53,39.545,20363.0,C +2023-10-04 12:14:00,39.54,39.55,39.54,39.545,14202.0,C +2023-10-04 12:13:00,39.57,39.57,39.54,39.55,8740.0,C +2023-10-04 12:12:00,39.58,39.585,39.56,39.565,17458.0,C +2023-10-04 12:11:00,39.6,39.61,39.58,39.585,22017.0,C +2023-10-04 12:10:00,39.547,39.595,39.542,39.595,42254.0,C +2023-10-04 12:09:00,39.54,39.56,39.52,39.55,44965.0,C +2023-10-04 12:08:00,39.545,39.55,39.54,39.545,17636.0,C +2023-10-04 12:07:00,39.55,39.58,39.545,39.545,27850.0,C +2023-10-04 12:06:00,39.52,39.55,39.52,39.543,49749.0,C +2023-10-04 12:05:00,39.51,39.52,39.51,39.52,10928.0,C +2023-10-04 12:04:00,39.51,39.52,39.5,39.51,34949.0,C +2023-10-04 12:03:00,39.505,39.525,39.495,39.51,37107.0,C +2023-10-04 12:02:00,39.51,39.515,39.48,39.5,82365.0,C +2023-10-04 12:01:00,39.51,39.53,39.5,39.512,38674.0,C +2023-10-04 12:00:00,39.517,39.52,39.5,39.515,38512.0,C +2023-10-04 11:59:00,39.51,39.515,39.5,39.515,32166.0,C +2023-10-04 11:58:00,39.495,39.515,39.495,39.505,13782.0,C +2023-10-04 11:57:00,39.525,39.53,39.495,39.5,47583.0,C +2023-10-04 11:56:00,39.51,39.545,39.51,39.52,51477.0,C +2023-10-04 11:55:00,39.485,39.51,39.485,39.5,60065.0,C +2023-10-04 11:54:00,39.49,39.5,39.475,39.49,17935.0,C +2023-10-04 11:53:00,39.495,39.5,39.483,39.491,21826.0,C +2023-10-04 11:52:00,39.51,39.51,39.475,39.49,42207.0,C +2023-10-04 11:51:00,39.45,39.51,39.445,39.505,80891.0,C +2023-10-04 11:50:00,39.465,39.48,39.43,39.445,36070.0,C +2023-10-04 11:49:00,39.485,39.495,39.45,39.46,33084.0,C +2023-10-04 11:48:00,39.47,39.5,39.47,39.488,58144.0,C +2023-10-04 11:47:00,39.38,39.48,39.37,39.475,50877.0,C +2023-10-04 11:46:00,39.36,39.395,39.355,39.385,23023.0,C +2023-10-04 11:45:00,39.352,39.36,39.33,39.36,10562.0,C +2023-10-04 11:44:00,39.34,39.355,39.33,39.355,21817.0,C +2023-10-04 11:43:00,39.35,39.35,39.315,39.34,28120.0,C +2023-10-04 11:42:00,39.31,39.36,39.305,39.355,45195.0,C +2023-10-04 11:41:00,39.245,39.31,39.235,39.305,92379.0,C +2023-10-04 11:40:00,39.235,39.29,39.235,39.245,133378.0,C +2023-10-04 11:39:00,39.22,39.25,39.21,39.23,36259.0,C +2023-10-04 11:38:00,39.24,39.24,39.205,39.22,35604.0,C +2023-10-04 11:37:00,39.21,39.255,39.2,39.23,56086.0,C +2023-10-04 11:36:00,39.19,39.2,39.17,39.2,29575.0,C +2023-10-04 11:35:00,39.23,39.23,39.18,39.199,26012.0,C +2023-10-04 11:34:00,39.23,39.24,39.21,39.235,17657.0,C +2023-10-04 11:33:00,39.255,39.255,39.225,39.23,37430.0,C +2023-10-04 11:32:00,39.245,39.25,39.235,39.25,29056.0,C +2023-10-04 11:31:00,39.29,39.31,39.24,39.24,153900.0,C +2023-10-04 11:30:00,39.312,39.315,39.29,39.295,61228.0,C +2023-10-04 11:29:00,39.29,39.326,39.27,39.315,45533.0,C +2023-10-04 11:28:00,39.26,39.3,39.259,39.285,97997.0,C +2023-10-04 11:27:00,39.22,39.27,39.22,39.26,57678.0,C +2023-10-04 11:26:00,39.25,39.265,39.205,39.22,35699.0,C +2023-10-04 11:25:00,39.205,39.28,39.205,39.25,44001.0,C +2023-10-04 11:24:00,39.175,39.21,39.175,39.21,62609.0,C +2023-10-04 11:23:00,39.16,39.19,39.15,39.175,66512.0,C +2023-10-04 11:22:00,39.18,39.18,39.14,39.16,78883.0,C +2023-10-04 11:21:00,39.215,39.225,39.17,39.17,52302.0,C +2023-10-04 11:20:00,39.2,39.23,39.19,39.215,76944.0,C +2023-10-04 11:19:00,39.22,39.225,39.19,39.2,88158.0,C +2023-10-04 11:18:00,39.23,39.245,39.22,39.225,22127.0,C +2023-10-04 11:17:00,39.2,39.25,39.2,39.23,41455.0,C +2023-10-04 11:16:00,39.225,39.245,39.21,39.21,26989.0,C +2023-10-04 11:15:00,39.22,39.235,39.21,39.225,18791.0,C +2023-10-04 11:14:00,39.22,39.225,39.2,39.22,54104.0,C +2023-10-04 11:13:00,39.241,39.265,39.22,39.22,58860.0,C +2023-10-04 11:12:00,39.249,39.25,39.23,39.25,40713.0,C +2023-10-04 11:11:00,39.23,39.255,39.23,39.25,52472.0,C +2023-10-04 11:10:00,39.21,39.24,39.2,39.23,55592.0,C +2023-10-04 11:09:00,39.215,39.235,39.195,39.205,53555.0,C +2023-10-04 11:08:00,39.205,39.22,39.19,39.215,111171.0,C +2023-10-04 11:07:00,39.22,39.22,39.195,39.21,34169.0,C +2023-10-04 11:06:00,39.21,39.24,39.195,39.22,47684.0,C +2023-10-04 11:05:00,39.195,39.215,39.191,39.205,38055.0,C +2023-10-04 11:04:00,39.183,39.2,39.175,39.185,35124.0,C +2023-10-04 11:03:00,39.22,39.22,39.18,39.18,13565.0,C +2023-10-04 11:02:00,39.19,39.225,39.185,39.22,41543.0,C +2023-10-04 11:01:00,39.2,39.21,39.19,39.195,28167.0,C +2023-10-04 11:00:00,39.215,39.226,39.19,39.191,90639.0,C +2023-10-04 10:59:00,39.195,39.22,39.17,39.22,58435.0,C +2023-10-04 10:58:00,39.18,39.2,39.18,39.19,54978.0,C +2023-10-04 10:57:00,39.225,39.225,39.175,39.18,70744.0,C +2023-10-04 10:56:00,39.24,39.25,39.215,39.225,45583.0,C +2023-10-04 10:55:00,39.265,39.265,39.23,39.24,38045.0,C +2023-10-04 10:54:00,39.288,39.3,39.245,39.27,116247.0,C +2023-10-04 10:53:00,39.31,39.31,39.25,39.285,167522.0,C +2023-10-04 10:52:00,39.28,39.31,39.26,39.304,54899.0,C +2023-10-04 10:51:00,39.22,39.28,39.2,39.28,67844.0,C +2023-10-04 10:50:00,39.195,39.23,39.193,39.228,65922.0,C +2023-10-04 10:49:00,39.17,39.21,39.17,39.2,65069.0,C +2023-10-04 10:48:00,39.203,39.21,39.165,39.17,73019.0,C +2023-10-04 10:47:00,39.195,39.21,39.18,39.202,88814.0,C +2023-10-04 10:46:00,39.255,39.26,39.19,39.195,79636.0,C +2023-10-04 10:45:00,39.265,39.29,39.25,39.255,60216.0,C +2023-10-04 10:44:00,39.28,39.29,39.26,39.261,55946.0,C +2023-10-04 10:43:00,39.275,39.3,39.263,39.275,34786.0,C +2023-10-04 10:42:00,39.285,39.285,39.25,39.275,83316.0,C +2023-10-04 10:41:00,39.325,39.335,39.28,39.28,83468.0,C +2023-10-04 10:40:00,39.325,39.34,39.32,39.325,78840.0,C +2023-10-04 10:39:00,39.335,39.335,39.32,39.325,24026.0,C +2023-10-04 10:38:00,39.38,39.38,39.33,39.33,51734.0,C +2023-10-04 10:37:00,39.385,39.391,39.355,39.375,50152.0,C +2023-10-04 10:36:00,39.39,39.405,39.38,39.385,21702.0,C +2023-10-04 10:35:00,39.396,39.435,39.39,39.39,98692.0,C +2023-10-04 10:34:00,39.28,39.405,39.28,39.395,127199.0,C +2023-10-04 10:33:00,39.295,39.3,39.27,39.285,106695.0,C +2023-10-04 10:32:00,39.34,39.35,39.285,39.294,47018.0,C +2023-10-04 10:31:00,39.36,39.37,39.345,39.35,66588.0,C +2023-10-04 10:30:00,39.315,39.36,39.285,39.36,120376.0,C +2023-10-04 10:29:00,39.325,39.33,39.31,39.315,56146.0,C +2023-10-04 10:28:00,39.355,39.36,39.32,39.325,53582.0,C +2023-10-04 10:27:00,39.365,39.38,39.35,39.355,36688.0,C +2023-10-04 10:26:00,39.405,39.42,39.35,39.365,75264.0,C +2023-10-04 10:25:00,39.44,39.445,39.405,39.405,61078.0,C +2023-10-04 10:24:00,39.41,39.44,39.405,39.435,53524.0,C +2023-10-04 10:23:00,39.44,39.445,39.41,39.41,37829.0,C +2023-10-04 10:22:00,39.445,39.465,39.43,39.433,27795.0,C +2023-10-04 10:21:00,39.51,39.52,39.44,39.44,62583.0,C +2023-10-04 10:20:00,39.54,39.54,39.49,39.51,59636.0,C +2023-10-04 10:19:00,39.49,39.53,39.482,39.53,61995.0,C +2023-10-04 10:18:00,39.485,39.5,39.46,39.49,55499.0,C +2023-10-04 10:17:00,39.45,39.485,39.45,39.485,40979.0,C +2023-10-04 10:16:00,39.485,39.5,39.44,39.445,23842.0,C +2023-10-04 10:15:00,39.515,39.525,39.48,39.485,32751.0,C +2023-10-04 10:14:00,39.525,39.54,39.505,39.515,29809.0,C +2023-10-04 10:13:00,39.455,39.53,39.455,39.52,34054.0,C +2023-10-04 10:12:00,39.495,39.5,39.45,39.46,54830.0,C +2023-10-04 10:11:00,39.51,39.52,39.47,39.495,112700.0,C +2023-10-04 10:10:00,39.54,39.56,39.48,39.52,115472.0,C +2023-10-04 10:09:00,39.505,39.545,39.495,39.545,61845.0,C +2023-10-04 10:08:00,39.505,39.52,39.48,39.5,112434.0,C +2023-10-04 10:07:00,39.52,39.53,39.49,39.5,63318.0,C +2023-10-04 10:06:00,39.485,39.545,39.43,39.522,126396.0,C +2023-10-04 10:05:00,39.5,39.515,39.48,39.49,84695.0,C +2023-10-04 10:04:00,39.515,39.53,39.5,39.5,70280.0,C +2023-10-04 10:03:00,39.575,39.6,39.5,39.515,124062.0,C +2023-10-04 10:02:00,39.59,39.6,39.57,39.57,92496.0,C +2023-10-04 10:01:00,39.607,39.63,39.59,39.59,48220.0,C +2023-10-04 10:00:00,39.62,39.65,39.595,39.6,58281.0,C +2023-10-04 09:59:00,39.6,39.63,39.595,39.63,35521.0,C +2023-10-04 09:58:00,39.61,39.618,39.595,39.6,18383.0,C +2023-10-04 09:57:00,39.625,39.63,39.605,39.62,46977.0,C +2023-10-04 09:56:00,39.67,39.68,39.6,39.63,37434.0,C +2023-10-04 09:55:00,39.605,39.69,39.6,39.67,63838.0,C +2023-10-04 09:54:00,39.615,39.63,39.6,39.6,35173.0,C +2023-10-04 09:53:00,39.63,39.65,39.59,39.615,85761.0,C +2023-10-04 09:52:00,39.605,39.71,39.605,39.635,92664.0,C +2023-10-04 09:51:00,39.615,39.63,39.57,39.605,131980.0,C +2023-10-04 09:50:00,39.69,39.69,39.605,39.62,67122.0,C +2023-10-04 09:49:00,39.7,39.705,39.61,39.685,99310.0,C +2023-10-04 09:48:00,39.69,39.75,39.69,39.705,103106.0,C +2023-10-04 09:47:00,39.71,39.72,39.68,39.69,92723.0,C +2023-10-04 09:46:00,39.66,39.725,39.66,39.72,110659.0,C +2023-10-04 09:45:00,39.665,39.68,39.62,39.655,127132.0,C +2023-10-04 09:44:00,39.75,39.77,39.67,39.67,52789.0,C +2023-10-04 09:43:00,39.735,39.77,39.73,39.745,57593.0,C +2023-10-04 09:42:00,39.755,39.78,39.73,39.745,88932.0,C +2023-10-04 09:41:00,39.746,39.79,39.74,39.755,108192.0,C +2023-10-04 09:40:00,39.806,39.86,39.745,39.745,137192.0,C +2023-10-04 09:39:00,39.805,39.84,39.795,39.81,34727.0,C +2023-10-04 09:38:00,39.755,39.81,39.74,39.805,76956.0,C +2023-10-04 09:37:00,39.8,39.83,39.75,39.75,51729.0,C +2023-10-04 09:36:00,39.76,39.81,39.74,39.805,45596.0,C +2023-10-04 09:35:00,39.8,39.8,39.74,39.765,165303.0,C +2023-10-04 09:34:00,39.9,39.905,39.75,39.8,143494.0,C +2023-10-04 09:33:00,39.87,39.93,39.8,39.895,77377.0,C +2023-10-04 09:32:00,39.74,39.89,39.72,39.89,351277.0,C +2023-10-04 09:31:00,39.76,39.77,39.68,39.7,13387.0,C +2023-10-04 09:30:00,39.69,39.81,39.69,39.76,14224.0,C +2023-10-04 09:29:00,39.82,39.84,39.66,39.67,6743.0,C +2023-10-04 09:28:00,39.8,39.82,39.8,39.82,64.0,C +2023-10-04 09:27:00,39.91,39.93,39.8,39.8,7017.0,C +2023-10-04 09:26:00,39.93,39.93,39.93,39.93,3.0,C +2023-10-04 09:25:00,39.95,39.95,39.87,39.87,5050.0,C +2023-10-04 09:23:00,39.98,39.98,39.91,39.91,1113.0,C +2023-10-04 09:22:00,39.98,39.98,39.98,39.98,70.0,C +2023-10-04 09:20:00,39.93,39.99,39.92,39.99,2619.0,C +2023-10-04 09:18:00,39.99,39.99,39.99,39.99,25.0,C +2023-10-04 09:17:00,39.95,39.95,39.95,39.95,125.0,C +2023-10-04 09:16:00,39.97,39.97,39.97,39.97,4.0,C +2023-10-04 09:14:00,39.93,39.93,39.93,39.93,10.0,C +2023-10-04 09:13:00,39.99,39.99,39.99,39.99,440.0,C +2023-10-04 09:12:00,39.93,39.93,39.93,39.93,1.0,C +2023-10-04 09:11:00,39.97,39.99,39.97,39.97,62.0,C +2023-10-04 09:10:00,39.96,39.97,39.93,39.93,1357.0,C +2023-10-04 09:09:00,39.98,40.0,39.98,40.0,691.0,C +2023-10-04 09:08:00,39.97,39.97,39.97,39.97,295.0,C +2023-10-04 09:07:00,39.97,39.98,39.97,39.98,52.0,C +2023-10-04 09:06:00,40.0,40.0,40.0,40.0,3000.0,C +2023-10-04 09:05:00,40.0,40.0,40.0,40.0,1.0,C +2023-10-04 09:03:00,40.01,40.01,40.0,40.0,2000.0,C +2023-10-04 09:02:00,40.01,40.01,40.01,40.01,400.0,C +2023-10-04 09:01:00,39.99,39.99,39.99,39.99,10.0,C +2023-10-04 09:00:00,40.05,40.05,39.95,39.95,2260.0,C +2023-10-04 08:59:00,40.03,40.03,40.03,40.03,5.0,C +2023-10-04 08:56:00,40.09,40.09,40.09,40.09,4.0,C +2023-10-04 08:55:00,40.02,40.05,40.02,40.05,15.0,C +2023-10-04 08:54:00,40.1,40.1,40.1,40.1,64.0,C +2023-10-04 08:53:00,40.02,40.1,40.02,40.1,77.0,C +2023-10-04 08:52:00,40.05,40.09,40.05,40.09,2153.0,C +2023-10-04 08:51:00,40.03,40.03,40.03,40.03,5.0,C +2023-10-04 08:49:00,40.03,40.03,40.03,40.03,300.0,C +2023-10-04 08:47:00,40.04,40.04,40.04,40.04,1.0,C +2023-10-04 08:46:00,40.05,40.05,40.05,40.05,1.0,C +2023-10-04 08:45:00,40.05,40.05,40.05,40.05,1.0,C +2023-10-04 08:44:00,40.05,40.05,40.05,40.05,380.0,C +2023-10-04 08:43:00,40.02,40.02,40.02,40.02,801.0,C +2023-10-04 08:40:00,40.01,40.02,40.01,40.01,1050.0,C +2023-10-04 08:39:00,40.0,40.0,40.0,40.0,29.0,C +2023-10-04 08:38:00,40.01,40.01,40.01,40.01,15.0,C +2023-10-04 08:37:00,40.0,40.0,40.0,40.0,55.0,C +2023-10-04 08:36:00,40.0,40.0,39.99,39.99,3087.0,C +2023-10-04 08:34:00,40.07,40.07,40.07,40.07,3.0,C +2023-10-04 08:33:00,40.05,40.05,40.05,40.05,1.0,C +2023-10-04 08:31:00,39.99,40.03,39.985,39.99,5986.0,C +2023-10-04 08:28:00,39.99,39.99,39.86,39.86,822.0,C +2023-10-04 08:24:00,40.03,40.03,40.03,40.03,100.0,C +2023-10-04 08:20:00,40.01,40.02,40.01,40.02,25.0,C +2023-10-04 08:19:00,40.05,40.06,40.02,40.02,1018.0,C +2023-10-04 08:15:00,40.04,40.05,40.04,40.05,100.0,C +2023-10-04 08:12:00,40.01,40.04,40.0,40.0,125.0,C +2023-10-04 08:09:00,40.0,40.0,40.0,40.0,5.0,C +2023-10-04 08:08:00,39.93,40.01,39.93,40.01,105.0,C +2023-10-04 08:07:00,40.0,40.0,39.95,39.95,60.0,C +2023-10-04 08:06:00,40.0,40.0,40.0,40.0,2.0,C +2023-10-04 08:03:00,39.53,39.74,39.53,39.74,236.0,C +2023-10-04 08:02:00,39.86,39.86,39.59,39.86,367.0,C +2023-10-04 08:01:00,39.88,40.066,39.65,39.66,718.0,C +2023-10-04 08:00:00,39.95,40.12,39.87,40.0,5487.0,C +2023-10-04 07:59:00,40.04,40.04,40.04,40.04,12.0,C +2023-10-04 07:54:00,40.04,40.04,40.04,40.04,9.0,C +2023-10-04 07:52:00,40.05,40.05,40.04,40.04,131.0,C +2023-10-04 07:49:00,40.04,40.04,40.04,40.04,14.0,C +2023-10-04 07:42:00,40.04,40.04,40.04,40.04,200.0,C +2023-10-04 07:35:00,39.98,40.01,39.97,40.0,402.0,C +2023-10-04 07:31:00,40.05,40.09,40.05,40.09,2000.0,C +2023-10-04 07:25:00,40.05,40.05,40.01,40.01,7.0,C +2023-10-04 07:24:00,40.05,40.05,40.04,40.05,42.0,C +2023-10-04 07:20:00,40.12,40.12,40.12,40.12,50.0,C +2023-10-04 07:19:00,40.05,40.05,40.02,40.02,25.0,C +2023-10-04 07:16:00,40.01,40.01,40.01,40.01,1.0,C +2023-10-04 07:14:00,39.97,40.01,39.97,40.01,891.0,C +2023-10-04 07:12:00,39.92,39.96,39.92,39.96,802.0,C +2023-10-04 07:10:00,39.94,39.95,39.94,39.95,860.0,C +2023-10-04 07:09:00,39.9,39.94,39.9,39.94,106.0,C +2023-10-04 07:08:00,39.92,39.92,39.92,39.92,5.0,C +2023-10-04 07:05:00,39.91,39.91,39.91,39.91,7.0,C +2023-10-04 07:04:00,39.88,39.88,39.86,39.86,13.0,C +2023-10-04 07:03:00,39.9,39.9,39.88,39.88,11.0,C +2023-10-04 07:02:00,39.91,39.91,39.91,39.91,1.0,C +2023-10-04 07:00:00,39.86,39.95,39.86,39.95,200.0,C +2023-10-04 06:38:00,39.94,39.96,39.94,39.96,126.0,C +2023-10-04 06:21:00,39.95,39.95,39.95,39.95,5.0,C +2023-10-04 06:20:00,39.96,39.96,39.96,39.96,1.0,C +2023-10-04 06:13:00,39.95,39.95,39.95,39.95,50.0,C +2023-10-04 05:57:00,39.96,39.96,39.96,39.96,6.0,C +2023-10-04 05:48:00,39.9,39.9,39.9,39.9,1.0,C +2023-10-04 05:17:00,39.85,39.85,39.85,39.85,1.0,C +2023-10-04 05:16:00,39.81,39.81,39.81,39.81,1.0,C +2023-10-04 05:04:00,39.85,39.85,39.85,39.85,17.0,C +2023-10-04 04:56:00,39.8,39.8,39.8,39.8,10.0,C +2023-10-04 04:25:00,39.84,39.84,39.84,39.84,1.0,C +2023-10-04 04:11:00,39.81,39.81,39.81,39.81,3.0,C +2023-10-04 04:10:00,39.8,39.8,39.8,39.8,21.0,C +2023-10-04 04:09:00,39.8,39.8,39.8,39.8,1.0,C +2023-10-04 04:06:00,39.74,39.74,39.74,39.74,5.0,C +2023-10-04 04:03:00,39.84,39.84,39.84,39.84,14.0,C +2023-10-04 04:00:00,39.88,39.88,39.88,39.88,3.0,C +2023-10-03 19:59:00,39.95,39.95,39.89,39.89,102.0,C +2023-10-03 19:57:00,39.81,39.81,39.81,39.81,1772.0,C +2023-10-03 19:56:00,39.86,39.86,39.86,39.86,35.0,C +2023-10-03 19:54:00,39.9,39.9,39.9,39.9,1.0,C +2023-10-03 19:53:00,39.92,39.92,39.9,39.9,2443.0,C +2023-10-03 19:51:00,39.92,39.92,39.92,39.92,1200.0,C +2023-10-03 19:48:00,39.95,39.95,39.95,39.95,2.0,C +2023-10-03 19:44:00,39.96,39.96,39.96,39.96,1.0,C +2023-10-03 19:43:00,39.96,39.96,39.95,39.96,2508.0,C +2023-10-03 19:42:00,39.91,39.95,39.91,39.95,139.0,C +2023-10-03 19:41:00,39.92,39.92,39.91,39.91,840.0,C +2023-10-03 19:40:00,39.86,39.92,39.86,39.91,2790.0,C +2023-10-03 19:39:00,39.9,39.9,39.9,39.9,400.0,C +2023-10-03 19:38:00,39.85,39.85,39.82,39.82,350.0,C +2023-10-03 19:36:00,39.83,39.84,39.83,39.84,400.0,C +2023-10-03 19:35:00,39.82,39.83,39.82,39.83,502.0,C +2023-10-03 19:34:00,39.82,39.825,39.82,39.825,59.0,C +2023-10-03 19:32:00,39.83,39.83,39.83,39.83,6.0,C +2023-10-03 19:31:00,39.82,39.82,39.82,39.82,353.0,C +2023-10-03 19:29:00,39.83,39.83,39.82,39.82,70.0,C +2023-10-03 19:27:00,39.82,39.82,39.82,39.82,295.0,C +2023-10-03 19:26:00,39.82,39.82,39.82,39.82,5.0,C +2023-10-03 19:25:00,39.84,39.84,39.84,39.84,20.0,C +2023-10-03 19:23:00,39.8,39.8,39.8,39.8,382.0,C +2023-10-03 19:22:00,39.81,39.81,39.81,39.81,18.0,C +2023-10-03 19:20:00,39.81,39.81,39.81,39.81,4.0,C +2023-10-03 19:19:00,39.83,39.83,39.83,39.83,2.0,C +2023-10-03 19:16:00,39.84,39.84,39.84,39.84,50.0,C +2023-10-03 19:12:00,39.84,39.84,39.8,39.84,525.0,C +2023-10-03 19:11:00,39.83,39.83,39.83,39.83,540.0,C +2023-10-03 19:10:00,39.8,39.8,39.8,39.8,211.0,C +2023-10-03 19:09:00,39.81,39.81,39.81,39.81,25.0,C +2023-10-03 19:08:00,39.82,39.82,39.82,39.82,10.0,C +2023-10-03 19:06:00,39.85,39.85,39.85,39.85,5.0,C +2023-10-03 19:01:00,39.85,39.85,39.83,39.83,138.0,C +2023-10-03 19:00:00,39.86,39.86,39.86,39.86,2139891.0,C +2023-10-03 18:59:00,39.85,39.85,39.85,39.85,2.0,C +2023-10-03 18:58:00,39.81,39.81,39.81,39.81,86.0,C +2023-10-03 18:53:00,39.85,39.85,39.85,39.85,90.0,C +2023-10-03 18:52:00,39.85,39.85,39.85,39.85,5.0,C +2023-10-03 18:51:00,39.85,39.85,39.85,39.85,150.0,C +2023-10-03 18:48:00,39.85,39.85,39.85,39.85,1.0,C +2023-10-03 18:44:00,39.83,39.83,39.83,39.83,1.0,C +2023-10-03 18:42:00,39.82,39.83,39.82,39.83,101.0,C +2023-10-03 18:41:00,39.83,39.83,39.83,39.83,1.0,C +2023-10-03 18:40:00,39.8,39.8,39.8,39.8,10.0,C +2023-10-03 18:36:00,39.85,39.85,39.8,39.8,441.0,C +2023-10-03 18:34:00,39.84,39.84,39.84,39.84,500.0,C +2023-10-03 18:33:00,39.84,39.84,39.84,39.84,5.0,C +2023-10-03 18:30:00,39.86,39.86,39.84,39.84,2140093.0,C +2023-10-03 18:26:00,39.81,39.81,39.81,39.81,60.0,C +2023-10-03 18:25:00,39.84,39.84,39.84,39.84,1006.0,C +2023-10-03 18:24:00,39.84,39.84,39.84,39.84,94.0,C +2023-10-03 18:23:00,39.84,39.84,39.84,39.84,103.0,C +2023-10-03 18:22:00,39.84,39.84,39.84,39.84,100.0,C +2023-10-03 18:21:00,39.85,39.85,39.85,39.85,1.0,C +2023-10-03 18:17:00,39.85,39.85,39.85,39.85,86.0,C +2023-10-03 18:16:00,39.849,39.849,39.849,39.849,20.0,C +2023-10-03 18:14:00,39.76,39.8,39.76,39.8,51.0,C +2023-10-03 18:13:00,39.8,39.8,39.8,39.8,2.0,C +2023-10-03 18:11:00,39.835,39.835,39.835,39.835,10.0,C +2023-10-03 18:10:00,39.79,39.79,39.79,39.79,1.0,C +2023-10-03 18:09:00,39.85,39.85,39.85,39.85,11.0,C +2023-10-03 18:01:00,39.761,39.761,39.761,39.761,30.0,C +2023-10-03 18:00:00,39.85,39.85,39.85,39.85,3.0,C +2023-10-03 17:58:00,39.79,39.8,39.76,39.76,142.0,C +2023-10-03 17:56:00,39.79,39.79,39.79,39.79,1.0,C +2023-10-03 17:54:00,39.79,39.79,39.79,39.79,1.0,C +2023-10-03 17:53:00,39.79,39.79,39.79,39.79,1.0,C +2023-10-03 17:50:00,39.84,39.84,39.79,39.79,6.0,C +2023-10-03 17:49:00,39.85,39.85,39.84,39.84,401.0,C +2023-10-03 17:47:00,39.84,39.84,39.84,39.84,1.0,C +2023-10-03 17:46:00,39.85,39.85,39.82,39.82,2158.0,C +2023-10-03 17:45:00,39.849,39.849,39.849,39.849,2.0,C +2023-10-03 17:42:00,39.85,39.85,39.75,39.75,4.0,C +2023-10-03 17:39:00,39.85,39.85,39.85,39.85,14.0,C +2023-10-03 17:37:00,39.85,39.85,39.85,39.85,5.0,C +2023-10-03 17:35:00,39.87,39.87,39.87,39.87,5.0,C +2023-10-03 17:33:00,39.87,39.87,39.76,39.76,7.0,C +2023-10-03 17:32:00,39.85,39.85,39.85,39.85,2.0,C +2023-10-03 17:31:00,39.85,39.85,39.85,39.85,1.0,C +2023-10-03 17:29:00,39.81,39.81,39.81,39.81,1000.0,C +2023-10-03 17:27:00,39.8,39.8,39.8,39.8,115.0,C +2023-10-03 17:25:00,39.82,39.82,39.8,39.8,175.0,C +2023-10-03 17:24:00,39.81,39.81,39.81,39.81,3.0,C +2023-10-03 17:23:00,39.82,39.82,39.754,39.754,25.0,C +2023-10-03 17:22:00,39.75,39.76,39.75,39.76,290.0,C +2023-10-03 17:21:00,39.8,39.8,39.76,39.8,607.0,C +2023-10-03 17:19:00,39.83,39.83,39.83,39.83,20.0,C +2023-10-03 17:18:00,39.83,39.83,39.83,39.83,1807.0,C +2023-10-03 17:17:00,39.8,39.86,39.8,39.86,28.0,C +2023-10-03 17:14:00,39.76,39.76,39.76,39.76,84.0,C +2023-10-03 17:13:00,39.78,39.78,39.78,39.78,5.0,C +2023-10-03 17:11:00,39.79,39.8,39.72,39.75,5657.0,C +2023-10-03 17:09:00,39.87,39.88,39.78,39.78,25589.0,C +2023-10-03 17:08:00,39.88,39.88,39.88,39.88,25.0,C +2023-10-03 17:07:00,39.88,39.88,39.88,39.88,2.0,C +2023-10-03 17:06:00,39.87,39.87,39.87,39.87,1.0,C +2023-10-03 17:04:00,39.88,39.88,39.88,39.88,51.0,C +2023-10-03 17:03:00,39.87,39.87,39.87,39.87,180.0,C +2023-10-03 17:01:00,39.87,39.88,39.87,39.88,102.0,C +2023-10-03 16:59:00,39.87,39.88,39.87,39.88,305.0,C +2023-10-03 16:56:00,39.87,39.87,39.87,39.87,100.0,C +2023-10-03 16:55:00,39.88,39.88,39.87,39.87,204.0,C +2023-10-03 16:54:00,39.9,39.9,39.88,39.9,50.0,C +2023-10-03 16:53:00,39.87,39.88,39.87,39.88,26.0,C +2023-10-03 16:52:00,39.87,39.87,39.87,39.87,20.0,C +2023-10-03 16:49:00,39.88,39.88,39.87,39.87,50.0,C +2023-10-03 16:48:00,39.89,39.9,39.89,39.9,6.0,C +2023-10-03 16:46:00,39.88,39.88,39.88,39.88,2.0,C +2023-10-03 16:45:00,39.87,39.9,39.87,39.9,1203.0,C +2023-10-03 16:44:00,39.86,39.88,39.86,39.87,1197.0,C +2023-10-03 16:43:00,39.87,39.87,39.87,39.87,60.0,C +2023-10-03 16:42:00,39.87,39.87,39.87,39.87,101.0,C +2023-10-03 16:40:00,39.86,39.86,39.86,39.86,600.0,C +2023-10-03 16:39:00,39.85,39.87,39.85,39.86,3268.0,C +2023-10-03 16:38:00,39.83,39.84,39.83,39.84,240.0,C +2023-10-03 16:37:00,39.83,39.84,39.83,39.84,68.0,C +2023-10-03 16:36:00,39.84,39.84,39.84,39.84,140.0,C +2023-10-03 16:35:00,39.838,39.86,39.838,39.84,83465.0,C +2023-10-03 16:33:00,39.85,39.85,39.85,39.85,1254.0,C +2023-10-03 16:32:00,39.87,39.87,39.87,39.87,105.0,C +2023-10-03 16:31:00,39.88,39.88,39.86,39.86,1787.0,C +2023-10-03 16:30:00,39.862,39.862,39.862,39.862,14.0,C +2023-10-03 16:28:00,39.86,39.86,39.86,39.86,50.0,C +2023-10-03 16:27:00,39.87,39.87,39.87,39.87,8.0,C +2023-10-03 16:25:00,39.87,39.87,39.87,39.87,4.0,C +2023-10-03 16:22:00,39.86,39.87,39.86,39.87,2704.0,C +2023-10-03 16:20:00,39.87,39.87,39.87,39.87,2.0,C +2023-10-03 16:18:00,39.87,39.87,39.87,39.87,10.0,C +2023-10-03 16:16:00,39.86,39.86,39.86,39.86,13751.0,C +2023-10-03 16:15:00,39.86,39.86,39.86,39.86,2.0,C +2023-10-03 16:13:00,39.88,39.88,39.86,39.86,18942.0,C +2023-10-03 16:12:00,39.87,39.87,39.87,39.87,40.0,C +2023-10-03 16:11:00,39.88,39.88,39.87,39.87,300.0,C +2023-10-03 16:10:00,39.86,39.879,39.86,39.879,2139901.0,C +2023-10-03 16:09:00,39.88,39.88,39.88,39.88,2.0,C +2023-10-03 16:08:00,39.89,39.89,39.89,39.89,872.0,C +2023-10-03 16:06:00,39.89,39.95,39.89,39.89,669.0,C +2023-10-03 16:05:00,39.86,39.89,39.86,39.89,691.0,C +2023-10-03 16:04:00,39.86,39.86,39.86,39.86,28992.0,C +2023-10-03 16:03:00,39.86,39.87,39.86,39.86,13748.0,C +2023-10-03 16:02:00,39.87,39.89,39.86,39.86,4367327.0,C +2023-10-03 16:01:00,39.879,39.879,39.879,39.879,1.0,C +2023-10-03 16:00:00,39.85,39.86,39.85,39.855,222.0,C +2023-10-03 15:59:00,39.745,39.86,39.74,39.85,854087.0,C +2023-10-03 15:58:00,39.795,39.8,39.74,39.745,250748.0,C +2023-10-03 15:57:00,39.755,39.8,39.74,39.792,348682.0,C +2023-10-03 15:56:00,39.77,39.775,39.75,39.76,99875.0,C +2023-10-03 15:55:00,39.77,39.815,39.76,39.78,332168.0,C +2023-10-03 15:54:00,39.775,39.81,39.77,39.77,133645.0,C +2023-10-03 15:53:00,39.765,39.795,39.765,39.78,113403.0,C +2023-10-03 15:52:00,39.765,39.77,39.75,39.765,75620.0,C +2023-10-03 15:51:00,39.755,39.78,39.72,39.765,422213.0,C +2023-10-03 15:50:00,39.71,39.76,39.71,39.755,137169.0,C +2023-10-03 15:49:00,39.71,39.72,39.68,39.72,67151.0,C +2023-10-03 15:48:00,39.695,39.705,39.68,39.705,85706.0,C +2023-10-03 15:47:00,39.685,39.7,39.68,39.696,66326.0,C +2023-10-03 15:46:00,39.69,39.7,39.68,39.685,46980.0,C +2023-10-03 15:45:00,39.7,39.71,39.67,39.68,51414.0,C +2023-10-03 15:44:00,39.69,39.73,39.685,39.705,49223.0,C +2023-10-03 15:43:00,39.663,39.7,39.663,39.689,123047.0,C +2023-10-03 15:42:00,39.645,39.67,39.64,39.66,37093.0,C +2023-10-03 15:41:00,39.645,39.665,39.64,39.645,40505.0,C +2023-10-03 15:40:00,39.655,39.665,39.64,39.643,40165.0,C +2023-10-03 15:39:00,39.66,39.66,39.64,39.655,45730.0,C +2023-10-03 15:38:00,39.66,39.67,39.64,39.67,42821.0,C +2023-10-03 15:37:00,39.68,39.68,39.635,39.655,60099.0,C +2023-10-03 15:36:00,39.655,39.68,39.64,39.68,103150.0,C +2023-10-03 15:35:00,39.645,39.66,39.63,39.66,37371.0,C +2023-10-03 15:34:00,39.655,39.66,39.63,39.645,39368.0,C +2023-10-03 15:33:00,39.614,39.66,39.605,39.66,144737.0,C +2023-10-03 15:32:00,39.605,39.635,39.6,39.615,54787.0,C +2023-10-03 15:31:00,39.625,39.63,39.59,39.61,94883.0,C +2023-10-03 15:30:00,39.645,39.65,39.62,39.62,41839.0,C +2023-10-03 15:29:00,39.643,39.65,39.63,39.645,30632.0,C +2023-10-03 15:28:00,39.661,39.67,39.64,39.645,48148.0,C +2023-10-03 15:27:00,39.675,39.68,39.662,39.662,22125.0,C +2023-10-03 15:26:00,39.66,39.68,39.66,39.675,23184.0,C +2023-10-03 15:25:00,39.71,39.717,39.66,39.665,52725.0,C +2023-10-03 15:24:00,39.7,39.735,39.7,39.712,46534.0,C +2023-10-03 15:23:00,39.695,39.705,39.69,39.7,93240.0,C +2023-10-03 15:22:00,39.675,39.7,39.67,39.697,19215.0,C +2023-10-03 15:21:00,39.675,39.7,39.66,39.68,19552.0,C +2023-10-03 15:20:00,39.68,39.685,39.67,39.675,28347.0,C +2023-10-03 15:19:00,39.67,39.68,39.66,39.677,22416.0,C +2023-10-03 15:18:00,39.655,39.685,39.655,39.67,27182.0,C +2023-10-03 15:17:00,39.635,39.665,39.635,39.655,43539.0,C +2023-10-03 15:16:00,39.655,39.66,39.62,39.63,83242.0,C +2023-10-03 15:15:00,39.655,39.67,39.65,39.66,40942.0,C +2023-10-03 15:14:00,39.67,39.67,39.65,39.655,24872.0,C +2023-10-03 15:13:00,39.659,39.67,39.65,39.67,47943.0,C +2023-10-03 15:12:00,39.67,39.68,39.65,39.65,57207.0,C +2023-10-03 15:11:00,39.66,39.67,39.66,39.67,6651.0,C +2023-10-03 15:10:00,39.68,39.685,39.653,39.665,61039.0,C +2023-10-03 15:09:00,39.68,39.695,39.665,39.68,19791.0,C +2023-10-03 15:08:00,39.675,39.677,39.66,39.677,15321.0,C +2023-10-03 15:07:00,39.702,39.71,39.655,39.675,51710.0,C +2023-10-03 15:06:00,39.71,39.71,39.7,39.705,20862.0,C +2023-10-03 15:05:00,39.67,39.71,39.655,39.7,151042.0,C +2023-10-03 15:04:00,39.683,39.69,39.67,39.67,8058.0,C +2023-10-03 15:03:00,39.67,39.71,39.667,39.68,23011.0,C +2023-10-03 15:02:00,39.655,39.68,39.65,39.675,11069.0,C +2023-10-03 15:01:00,39.69,39.705,39.65,39.658,32142.0,C +2023-10-03 15:00:00,39.725,39.728,39.68,39.685,19529.0,C +2023-10-03 14:59:00,39.73,39.74,39.72,39.73,11890.0,C +2023-10-03 14:58:00,39.73,39.755,39.72,39.74,19106.0,C +2023-10-03 14:57:00,39.73,39.75,39.72,39.73,39713.0,C +2023-10-03 14:56:00,39.77,39.78,39.73,39.73,15569.0,C +2023-10-03 14:55:00,39.78,39.785,39.77,39.776,17247.0,C +2023-10-03 14:54:00,39.775,39.79,39.77,39.79,10330.0,C +2023-10-03 14:53:00,39.77,39.78,39.765,39.77,24812.0,C +2023-10-03 14:52:00,39.79,39.805,39.765,39.765,50914.0,C +2023-10-03 14:51:00,39.78,39.785,39.77,39.783,13520.0,C +2023-10-03 14:50:00,39.78,39.795,39.78,39.79,27214.0,C +2023-10-03 14:49:00,39.765,39.788,39.76,39.788,15732.0,C +2023-10-03 14:48:00,39.78,39.79,39.76,39.765,29035.0,C +2023-10-03 14:47:00,39.79,39.8,39.78,39.785,11871.0,C +2023-10-03 14:46:00,39.785,39.79,39.78,39.78,15682.0,C +2023-10-03 14:45:00,39.765,39.789,39.765,39.789,12841.0,C +2023-10-03 14:44:00,39.745,39.76,39.74,39.76,18827.0,C +2023-10-03 14:43:00,39.76,39.76,39.742,39.742,12847.0,C +2023-10-03 14:42:00,39.765,39.78,39.75,39.76,41693.0,C +2023-10-03 14:41:00,39.735,39.77,39.735,39.765,42904.0,C +2023-10-03 14:40:00,39.74,39.745,39.72,39.735,21428.0,C +2023-10-03 14:39:00,39.723,39.74,39.71,39.74,22858.0,C +2023-10-03 14:38:00,39.7,39.72,39.7,39.72,17394.0,C +2023-10-03 14:37:00,39.71,39.725,39.705,39.705,14650.0,C +2023-10-03 14:36:00,39.74,39.74,39.7,39.7,30408.0,C +2023-10-03 14:35:00,39.713,39.745,39.71,39.74,21234.0,C +2023-10-03 14:34:00,39.692,39.72,39.692,39.71,70148.0,C +2023-10-03 14:33:00,39.69,39.7,39.67,39.7,25565.0,C +2023-10-03 14:32:00,39.695,39.715,39.69,39.695,43965.0,C +2023-10-03 14:31:00,39.705,39.71,39.685,39.69,44557.0,C +2023-10-03 14:30:00,39.7,39.705,39.69,39.705,26331.0,C +2023-10-03 14:29:00,39.68,39.7,39.67,39.693,12907.0,C +2023-10-03 14:28:00,39.665,39.68,39.66,39.67,20085.0,C +2023-10-03 14:27:00,39.68,39.695,39.66,39.66,36127.0,C +2023-10-03 14:26:00,39.69,39.705,39.68,39.68,23339.0,C +2023-10-03 14:25:00,39.7,39.7,39.69,39.69,12759.0,C +2023-10-03 14:24:00,39.695,39.7,39.68,39.69,18350.0,C +2023-10-03 14:23:00,39.69,39.7,39.68,39.695,18610.0,C +2023-10-03 14:22:00,39.72,39.72,39.69,39.695,47189.0,C +2023-10-03 14:21:00,39.715,39.72,39.7,39.72,22793.0,C +2023-10-03 14:20:00,39.72,39.729,39.7,39.72,58795.0,C +2023-10-03 14:19:00,39.715,39.73,39.7,39.72,32842.0,C +2023-10-03 14:18:00,39.705,39.715,39.705,39.715,20482.0,C +2023-10-03 14:17:00,39.71,39.715,39.7,39.71,29453.0,C +2023-10-03 14:16:00,39.735,39.74,39.705,39.705,77749.0,C +2023-10-03 14:15:00,39.73,39.74,39.73,39.735,20233.0,C +2023-10-03 14:14:00,39.745,39.75,39.73,39.74,11805.0,C +2023-10-03 14:13:00,39.73,39.74,39.73,39.74,32296.0,C +2023-10-03 14:12:00,39.732,39.74,39.73,39.73,10454.0,C +2023-10-03 14:11:00,39.73,39.74,39.73,39.735,5123.0,C +2023-10-03 14:10:00,39.735,39.755,39.73,39.735,35204.0,C +2023-10-03 14:09:00,39.735,39.745,39.73,39.731,29781.0,C +2023-10-03 14:08:00,39.71,39.74,39.71,39.73,41577.0,C +2023-10-03 14:07:00,39.757,39.757,39.71,39.71,58812.0,C +2023-10-03 14:06:00,39.75,39.78,39.74,39.75,42390.0,C +2023-10-03 14:05:00,39.76,39.76,39.735,39.75,41082.0,C +2023-10-03 14:04:00,39.765,39.78,39.755,39.755,34928.0,C +2023-10-03 14:03:00,39.78,39.8,39.765,39.765,18497.0,C +2023-10-03 14:02:00,39.77,39.79,39.76,39.79,19814.0,C +2023-10-03 14:01:00,39.78,39.79,39.77,39.775,19184.0,C +2023-10-03 14:00:00,39.745,39.795,39.74,39.78,31475.0,C +2023-10-03 13:59:00,39.749,39.75,39.74,39.745,8331.0,C +2023-10-03 13:58:00,39.752,39.77,39.745,39.745,65350.0,C +2023-10-03 13:57:00,39.76,39.765,39.75,39.76,13487.0,C +2023-10-03 13:56:00,39.77,39.778,39.755,39.765,12116.0,C +2023-10-03 13:55:00,39.81,39.82,39.77,39.775,31854.0,C +2023-10-03 13:54:00,39.79,39.83,39.79,39.81,38077.0,C +2023-10-03 13:53:00,39.78,39.786,39.78,39.785,12392.0,C +2023-10-03 13:52:00,39.775,39.78,39.77,39.78,21411.0,C +2023-10-03 13:51:00,39.78,39.78,39.77,39.78,6895.0,C +2023-10-03 13:50:00,39.774,39.795,39.774,39.78,20036.0,C +2023-10-03 13:49:00,39.775,39.785,39.77,39.775,36405.0,C +2023-10-03 13:48:00,39.78,39.78,39.77,39.78,26670.0,C +2023-10-03 13:47:00,39.784,39.79,39.775,39.785,10499.0,C +2023-10-03 13:46:00,39.78,39.8,39.77,39.78,14065.0,C +2023-10-03 13:45:00,39.785,39.79,39.775,39.78,10255.0,C +2023-10-03 13:44:00,39.79,39.79,39.78,39.781,11520.0,C +2023-10-03 13:43:00,39.789,39.8,39.78,39.785,28981.0,C +2023-10-03 13:42:00,39.785,39.79,39.78,39.785,8314.0,C +2023-10-03 13:41:00,39.781,39.79,39.775,39.785,16480.0,C +2023-10-03 13:40:00,39.755,39.785,39.75,39.78,20582.0,C +2023-10-03 13:39:00,39.754,39.77,39.75,39.76,34029.0,C +2023-10-03 13:38:00,39.755,39.76,39.75,39.755,7277.0,C +2023-10-03 13:37:00,39.76,39.77,39.75,39.75,16147.0,C +2023-10-03 13:36:00,39.785,39.785,39.76,39.76,24595.0,C +2023-10-03 13:35:00,39.81,39.81,39.78,39.785,23621.0,C +2023-10-03 13:34:00,39.8,39.81,39.79,39.8,24476.0,C +2023-10-03 13:33:00,39.83,39.83,39.805,39.805,9886.0,C +2023-10-03 13:32:00,39.82,39.83,39.82,39.825,24095.0,C +2023-10-03 13:31:00,39.815,39.825,39.81,39.825,9292.0,C +2023-10-03 13:30:00,39.835,39.84,39.82,39.82,13950.0,C +2023-10-03 13:29:00,39.815,39.84,39.81,39.835,10113.0,C +2023-10-03 13:28:00,39.835,39.835,39.81,39.817,5325.0,C +2023-10-03 13:27:00,39.855,39.855,39.823,39.83,12999.0,C +2023-10-03 13:26:00,39.86,39.865,39.85,39.85,11305.0,C +2023-10-03 13:25:00,39.875,39.89,39.863,39.863,9057.0,C +2023-10-03 13:24:00,39.86,39.885,39.86,39.88,19009.0,C +2023-10-03 13:23:00,39.86,39.875,39.86,39.865,8242.0,C +2023-10-03 13:22:00,39.84,39.865,39.84,39.865,20168.0,C +2023-10-03 13:21:00,39.835,39.847,39.82,39.84,27625.0,C +2023-10-03 13:20:00,39.85,39.855,39.825,39.835,33147.0,C +2023-10-03 13:19:00,39.89,39.89,39.855,39.855,25264.0,C +2023-10-03 13:18:00,39.925,39.925,39.88,39.88,21728.0,C +2023-10-03 13:17:00,39.9,39.935,39.89,39.93,15489.0,C +2023-10-03 13:16:00,39.9,39.9,39.88,39.9,18209.0,C +2023-10-03 13:15:00,39.9,39.91,39.89,39.89,12120.0,C +2023-10-03 13:14:00,39.905,39.92,39.903,39.905,19080.0,C +2023-10-03 13:13:00,39.905,39.915,39.9,39.903,11349.0,C +2023-10-03 13:12:00,39.9,39.92,39.9,39.91,18463.0,C +2023-10-03 13:11:00,39.9,39.905,39.875,39.895,47699.0,C +2023-10-03 13:10:00,39.9,39.92,39.89,39.905,62782.0,C +2023-10-03 13:09:00,39.9,39.905,39.88,39.895,23108.0,C +2023-10-03 13:08:00,39.91,39.93,39.9,39.905,16333.0,C +2023-10-03 13:07:00,39.94,39.95,39.905,39.91,17266.0,C +2023-10-03 13:06:00,39.925,39.95,39.925,39.94,19924.0,C +2023-10-03 13:05:00,39.915,39.935,39.91,39.92,15650.0,C +2023-10-03 13:04:00,39.925,39.935,39.91,39.915,29507.0,C +2023-10-03 13:03:00,39.915,39.93,39.91,39.925,6364.0,C +2023-10-03 13:02:00,39.92,39.945,39.91,39.92,34836.0,C +2023-10-03 13:01:00,39.895,39.917,39.88,39.91,13266.0,C +2023-10-03 13:00:00,39.855,39.91,39.855,39.89,38987.0,C +2023-10-03 12:59:00,39.865,39.865,39.845,39.85,9607.0,C +2023-10-03 12:58:00,39.88,39.88,39.86,39.865,8059.0,C +2023-10-03 12:57:00,39.84,39.87,39.84,39.87,10650.0,C +2023-10-03 12:56:00,39.86,39.865,39.84,39.845,14370.0,C +2023-10-03 12:55:00,39.85,39.86,39.835,39.855,18955.0,C +2023-10-03 12:54:00,39.85,39.87,39.84,39.845,14987.0,C +2023-10-03 12:53:00,39.845,39.859,39.84,39.855,7624.0,C +2023-10-03 12:52:00,39.855,39.855,39.835,39.845,11379.0,C +2023-10-03 12:51:00,39.87,39.87,39.845,39.85,11805.0,C +2023-10-03 12:50:00,39.88,39.88,39.855,39.875,15345.0,C +2023-10-03 12:49:00,39.85,39.895,39.85,39.89,26994.0,C +2023-10-03 12:48:00,39.825,39.845,39.82,39.845,9241.0,C +2023-10-03 12:47:00,39.835,39.835,39.805,39.83,19125.0,C +2023-10-03 12:46:00,39.805,39.84,39.8,39.83,12837.0,C +2023-10-03 12:45:00,39.787,39.81,39.78,39.805,15509.0,C +2023-10-03 12:44:00,39.8,39.81,39.785,39.785,48983.0,C +2023-10-03 12:43:00,39.82,39.825,39.795,39.805,89942.0,C +2023-10-03 12:42:00,39.86,39.86,39.82,39.825,17217.0,C +2023-10-03 12:41:00,39.885,39.9,39.86,39.86,17260.0,C +2023-10-03 12:40:00,39.85,39.88,39.85,39.88,13309.0,C +2023-10-03 12:39:00,39.85,39.95,39.85,39.855,864313.0,C +2023-10-03 12:38:00,39.85,39.86,39.845,39.855,19898.0,C +2023-10-03 12:37:00,39.869,39.88,39.84,39.85,29582.0,C +2023-10-03 12:36:00,39.88,39.886,39.86,39.865,15167.0,C +2023-10-03 12:35:00,39.905,39.905,39.875,39.875,13875.0,C +2023-10-03 12:34:00,39.93,39.93,39.9,39.905,17014.0,C +2023-10-03 12:33:00,39.93,39.935,39.92,39.93,18585.0,C +2023-10-03 12:32:00,39.94,39.945,39.925,39.93,9866.0,C +2023-10-03 12:31:00,39.95,39.95,39.92,39.935,17848.0,C +2023-10-03 12:30:00,39.942,39.978,39.942,39.955,54800.0,C +2023-10-03 12:29:00,39.91,39.95,39.9,39.945,17833.0,C +2023-10-03 12:28:00,39.9,39.935,39.87,39.91,55352.0,C +2023-10-03 12:27:00,39.91,39.91,39.89,39.89,9748.0,C +2023-10-03 12:26:00,39.875,39.917,39.873,39.917,104098.0,C +2023-10-03 12:25:00,39.88,39.887,39.87,39.875,20812.0,C +2023-10-03 12:24:00,39.88,39.885,39.862,39.88,16657.0,C +2023-10-03 12:23:00,39.88,39.89,39.865,39.88,11348.0,C +2023-10-03 12:22:00,39.885,39.885,39.855,39.875,31637.0,C +2023-10-03 12:21:00,39.9,39.9,39.885,39.89,15553.0,C +2023-10-03 12:20:00,39.915,39.93,39.9,39.9,16033.0,C +2023-10-03 12:19:00,39.9,39.92,39.89,39.92,24559.0,C +2023-10-03 12:18:00,39.915,39.918,39.899,39.899,18264.0,C +2023-10-03 12:17:00,39.89,39.94,39.885,39.92,34948.0,C +2023-10-03 12:16:00,39.905,39.905,39.885,39.885,22445.0,C +2023-10-03 12:15:00,39.93,39.94,39.905,39.91,19481.0,C +2023-10-03 12:14:00,39.925,39.935,39.905,39.935,14504.0,C +2023-10-03 12:13:00,39.915,39.93,39.91,39.92,9591.0,C +2023-10-03 12:12:00,39.92,39.92,39.905,39.915,7771.0,C +2023-10-03 12:11:00,39.915,39.935,39.91,39.915,17380.0,C +2023-10-03 12:10:00,39.93,39.93,39.9,39.92,20444.0,C +2023-10-03 12:09:00,39.92,39.925,39.885,39.925,26090.0,C +2023-10-03 12:08:00,39.96,39.97,39.925,39.925,31231.0,C +2023-10-03 12:07:00,39.96,39.985,39.955,39.955,32051.0,C +2023-10-03 12:06:00,39.945,39.96,39.935,39.96,19548.0,C +2023-10-03 12:05:00,39.92,39.95,39.92,39.945,14469.0,C +2023-10-03 12:04:00,39.925,39.955,39.925,39.93,11062.0,C +2023-10-03 12:03:00,39.94,39.945,39.92,39.925,12140.0,C +2023-10-03 12:02:00,39.93,39.95,39.92,39.935,15504.0,C +2023-10-03 12:01:00,39.88,39.95,39.88,39.935,78536.0,C +2023-10-03 12:00:00,39.885,39.9,39.865,39.88,88393.0,C +2023-10-03 11:59:00,39.87,39.885,39.865,39.885,23031.0,C +2023-10-03 11:58:00,39.865,39.89,39.86,39.87,16096.0,C +2023-10-03 11:57:00,39.855,39.87,39.85,39.865,21541.0,C +2023-10-03 11:56:00,39.854,39.86,39.845,39.855,9935.0,C +2023-10-03 11:55:00,39.87,39.875,39.855,39.86,17865.0,C +2023-10-03 11:54:00,39.875,39.878,39.86,39.865,31653.0,C +2023-10-03 11:53:00,39.875,39.89,39.87,39.875,11553.0,C +2023-10-03 11:52:00,39.84,39.87,39.84,39.87,17387.0,C +2023-10-03 11:51:00,39.87,39.88,39.835,39.84,11729.0,C +2023-10-03 11:50:00,39.86,39.875,39.84,39.87,19616.0,C +2023-10-03 11:49:00,39.85,39.87,39.84,39.865,11337.0,C +2023-10-03 11:48:00,39.865,39.875,39.84,39.84,12244.0,C +2023-10-03 11:47:00,39.87,39.889,39.865,39.865,18749.0,C +2023-10-03 11:46:00,39.9,39.9,39.87,39.875,15056.0,C +2023-10-03 11:45:00,39.895,39.91,39.87,39.905,43994.0,C +2023-10-03 11:44:00,39.86,39.9,39.855,39.895,20613.0,C +2023-10-03 11:43:00,39.87,39.895,39.862,39.865,14825.0,C +2023-10-03 11:42:00,39.877,39.877,39.855,39.86,25665.0,C +2023-10-03 11:41:00,39.89,39.9,39.875,39.875,20616.0,C +2023-10-03 11:40:00,39.865,39.895,39.86,39.88,28730.0,C +2023-10-03 11:39:00,39.848,39.87,39.84,39.87,24986.0,C +2023-10-03 11:38:00,39.825,39.85,39.82,39.845,32866.0,C +2023-10-03 11:37:00,39.84,39.84,39.82,39.82,12951.0,C +2023-10-03 11:36:00,39.85,39.855,39.83,39.84,29015.0,C +2023-10-03 11:35:00,39.86,39.86,39.845,39.85,27393.0,C +2023-10-03 11:34:00,39.86,39.875,39.854,39.86,19775.0,C +2023-10-03 11:33:00,39.88,39.89,39.85,39.855,48564.0,C +2023-10-03 11:32:00,39.892,39.915,39.88,39.88,34803.0,C +2023-10-03 11:31:00,39.945,39.95,39.9,39.9,23030.0,C +2023-10-03 11:30:00,39.93,39.96,39.92,39.95,22704.0,C +2023-10-03 11:29:00,39.93,39.94,39.925,39.935,21732.0,C +2023-10-03 11:28:00,39.91,39.94,39.91,39.935,8664.0,C +2023-10-03 11:27:00,39.93,39.93,39.91,39.915,12873.0,C +2023-10-03 11:26:00,39.905,39.94,39.905,39.93,10623.0,C +2023-10-03 11:25:00,39.92,39.925,39.9,39.91,17867.0,C +2023-10-03 11:24:00,39.915,39.93,39.91,39.93,23131.0,C +2023-10-03 11:23:00,39.965,39.97,39.92,39.92,16713.0,C +2023-10-03 11:22:00,39.985,40.0,39.96,39.96,16355.0,C +2023-10-03 11:21:00,39.97,39.99,39.945,39.985,14327.0,C +2023-10-03 11:20:00,39.96,40.0,39.95,39.97,23376.0,C +2023-10-03 11:19:00,39.95,40.0,39.95,39.96,27368.0,C +2023-10-03 11:18:00,39.945,39.97,39.925,39.95,27539.0,C +2023-10-03 11:17:00,39.965,39.97,39.948,39.948,23704.0,C +2023-10-03 11:16:00,39.947,39.97,39.94,39.965,28328.0,C +2023-10-03 11:15:00,39.925,39.95,39.918,39.945,33465.0,C +2023-10-03 11:14:00,39.895,39.93,39.88,39.92,33417.0,C +2023-10-03 11:13:00,39.88,39.906,39.875,39.9,37101.0,C +2023-10-03 11:12:00,39.87,39.895,39.87,39.885,19057.0,C +2023-10-03 11:11:00,39.88,39.89,39.86,39.875,22323.0,C +2023-10-03 11:10:00,39.91,39.91,39.875,39.875,7673.0,C +2023-10-03 11:09:00,39.95,39.95,39.9,39.908,25268.0,C +2023-10-03 11:08:00,39.935,39.955,39.915,39.945,20965.0,C +2023-10-03 11:07:00,39.885,39.935,39.885,39.935,18357.0,C +2023-10-03 11:06:00,39.86,39.895,39.855,39.89,31904.0,C +2023-10-03 11:05:00,39.87,39.875,39.855,39.865,16757.0,C +2023-10-03 11:04:00,39.875,39.88,39.845,39.865,31502.0,C +2023-10-03 11:03:00,39.885,39.907,39.86,39.87,36153.0,C +2023-10-03 11:02:00,39.88,39.9,39.855,39.89,22818.0,C +2023-10-03 11:01:00,39.89,39.93,39.872,39.872,42926.0,C +2023-10-03 11:00:00,39.88,39.89,39.85,39.885,70013.0,C +2023-10-03 10:59:00,39.885,39.899,39.88,39.88,53213.0,C +2023-10-03 10:58:00,39.85,39.901,39.85,39.88,71425.0,C +2023-10-03 10:57:00,39.875,39.878,39.835,39.845,19400.0,C +2023-10-03 10:56:00,39.86,39.88,39.85,39.87,26947.0,C +2023-10-03 10:55:00,39.895,39.91,39.859,39.861,48333.0,C +2023-10-03 10:54:00,39.87,39.9,39.865,39.895,22199.0,C +2023-10-03 10:53:00,39.865,39.87,39.841,39.87,11688.0,C +2023-10-03 10:52:00,39.87,39.875,39.84,39.86,31828.0,C +2023-10-03 10:51:00,39.9,39.9,39.865,39.87,34008.0,C +2023-10-03 10:50:00,39.91,39.91,39.87,39.891,54216.0,C +2023-10-03 10:49:00,39.855,39.908,39.85,39.905,101201.0,C +2023-10-03 10:48:00,39.885,39.885,39.85,39.851,55696.0,C +2023-10-03 10:47:00,39.9,39.91,39.88,39.887,115411.0,C +2023-10-03 10:46:00,39.96,39.96,39.9,39.9,88315.0,C +2023-10-03 10:45:00,39.97,39.975,39.955,39.96,41869.0,C +2023-10-03 10:44:00,39.995,40.0,39.965,39.975,43109.0,C +2023-10-03 10:43:00,39.98,40.0,39.97,39.995,30536.0,C +2023-10-03 10:42:00,40.01,40.02,39.985,39.988,16588.0,C +2023-10-03 10:41:00,39.995,40.005,39.98,40.0,31219.0,C +2023-10-03 10:40:00,40.0,40.03,39.99,39.992,61102.0,C +2023-10-03 10:39:00,40.005,40.026,39.995,40.0,28631.0,C +2023-10-03 10:38:00,39.99,40.007,39.98,40.001,23335.0,C +2023-10-03 10:37:00,40.0,40.021,39.995,40.0,41051.0,C +2023-10-03 10:36:00,39.99,40.0,39.98,39.99,24543.0,C +2023-10-03 10:35:00,39.965,40.0,39.955,39.993,39500.0,C +2023-10-03 10:34:00,39.99,39.99,39.962,39.968,33337.0,C +2023-10-03 10:33:00,40.015,40.06,39.98,39.991,31513.0,C +2023-10-03 10:32:00,40.005,40.02,40.0,40.012,39449.0,C +2023-10-03 10:31:00,40.02,40.03,40.005,40.01,40613.0,C +2023-10-03 10:30:00,40.03,40.035,40.0,40.028,38129.0,C +2023-10-03 10:29:00,40.025,40.06,40.02,40.035,43532.0,C +2023-10-03 10:28:00,40.07,40.08,40.02,40.025,38564.0,C +2023-10-03 10:27:00,40.06,40.1,40.05,40.08,58262.0,C +2023-10-03 10:26:00,40.07,40.09,40.05,40.07,16239.0,C +2023-10-03 10:25:00,40.1,40.125,40.065,40.065,149065.0,C +2023-10-03 10:24:00,40.1,40.12,40.095,40.108,61021.0,C +2023-10-03 10:23:00,40.08,40.115,40.075,40.1,41725.0,C +2023-10-03 10:22:00,40.08,40.11,40.07,40.083,75619.0,C +2023-10-03 10:21:00,40.06,40.08,40.06,40.07,25083.0,C +2023-10-03 10:20:00,40.05,40.08,40.035,40.06,54336.0,C +2023-10-03 10:19:00,40.06,40.07,40.035,40.045,72253.0,C +2023-10-03 10:18:00,40.03,40.095,40.03,40.06,39221.0,C +2023-10-03 10:17:00,40.025,40.025,39.98,40.02,128086.0,C +2023-10-03 10:16:00,40.055,40.06,40.015,40.025,34684.0,C +2023-10-03 10:15:00,40.08,40.08,40.04,40.06,48403.0,C +2023-10-03 10:14:00,40.1,40.1,40.06,40.08,19597.0,C +2023-10-03 10:13:00,40.09,40.11,40.06,40.1,28170.0,C +2023-10-03 10:12:00,40.11,40.14,40.072,40.094,36424.0,C +2023-10-03 10:11:00,40.06,40.12,40.06,40.11,19735.0,C +2023-10-03 10:10:00,40.052,40.075,40.03,40.06,36790.0,C +2023-10-03 10:09:00,40.068,40.095,40.05,40.055,33049.0,C +2023-10-03 10:08:00,40.07,40.087,40.05,40.06,19174.0,C +2023-10-03 10:07:00,40.125,40.125,40.055,40.06,19934.0,C +2023-10-03 10:06:00,40.15,40.2,40.11,40.12,76199.0,C +2023-10-03 10:05:00,40.175,40.175,40.125,40.15,33134.0,C +2023-10-03 10:04:00,40.22,40.22,40.17,40.18,21578.0,C +2023-10-03 10:03:00,40.195,40.27,40.19,40.228,50936.0,C +2023-10-03 10:02:00,40.27,40.27,40.17,40.21,29492.0,C +2023-10-03 10:01:00,40.21,40.29,40.21,40.27,38242.0,C +2023-10-03 10:00:00,40.3,40.31,40.15,40.19,131169.0,C +2023-10-03 09:59:00,40.285,40.3,40.27,40.3,10902.0,C +2023-10-03 09:58:00,40.31,40.32,40.28,40.285,25637.0,C +2023-10-03 09:57:00,40.34,40.35,40.29,40.31,62922.0,C +2023-10-03 09:56:00,40.31,40.345,40.29,40.33,26204.0,C +2023-10-03 09:55:00,40.34,40.34,40.27,40.3,31146.0,C +2023-10-03 09:54:00,40.34,40.38,40.325,40.36,52660.0,C +2023-10-03 09:53:00,40.44,40.445,40.335,40.34,51666.0,C +2023-10-03 09:52:00,40.505,40.54,40.44,40.44,145387.0,C +2023-10-03 09:51:00,40.45,40.51,40.45,40.5,48899.0,C +2023-10-03 09:50:00,40.36,40.45,40.31,40.45,184391.0,C +2023-10-03 09:49:00,40.345,40.4,40.33,40.365,49497.0,C +2023-10-03 09:48:00,40.25,40.35,40.23,40.35,107706.0,C +2023-10-03 09:47:00,40.2,40.28,40.189,40.26,28103.0,C +2023-10-03 09:46:00,40.15,40.22,40.15,40.2,28896.0,C +2023-10-03 09:45:00,40.21,40.21,40.085,40.156,38077.0,C +2023-10-03 09:44:00,40.181,40.255,40.17,40.21,23806.0,C +2023-10-03 09:43:00,40.19,40.225,40.15,40.19,31764.0,C +2023-10-03 09:42:00,40.2,40.22,40.13,40.18,37504.0,C +2023-10-03 09:41:00,40.039,40.195,40.03,40.195,46011.0,C +2023-10-03 09:40:00,40.1,40.12,40.005,40.03,87911.0,C +2023-10-03 09:39:00,40.08,40.12,40.06,40.11,40344.0,C +2023-10-03 09:38:00,40.069,40.15,40.015,40.07,38234.0,C +2023-10-03 09:37:00,40.05,40.09,40.032,40.07,43164.0,C +2023-10-03 09:36:00,40.17,40.175,40.02,40.04,49487.0,C +2023-10-03 09:35:00,40.15,40.22,40.15,40.175,181460.0,C +2023-10-03 09:34:00,40.14,40.15,40.07,40.15,35479.0,C +2023-10-03 09:33:00,40.15,40.16,40.085,40.14,27801.0,C +2023-10-03 09:32:00,40.16,40.22,40.09,40.17,57701.0,C +2023-10-03 09:31:00,40.18,40.24,40.125,40.18,83972.0,C +2023-10-03 09:30:00,40.2,40.27,40.18,40.185,164048.0,C +2023-10-03 09:29:00,40.25,40.27,40.25,40.25,161.0,C +2023-10-03 09:28:00,40.21,40.25,40.185,40.25,247.0,C +2023-10-03 09:27:00,40.21,40.21,40.18,40.18,485.0,C +2023-10-03 09:24:00,40.198,40.2,40.18,40.18,199.0,C +2023-10-03 09:23:00,40.19,40.2,40.19,40.2,101.0,C +2023-10-03 09:19:00,40.19,40.19,40.19,40.19,101.0,C +2023-10-03 09:18:00,40.18,40.19,40.18,40.19,75.0,C +2023-10-03 09:17:00,40.2,40.2,40.2,40.2,6.0,C +2023-10-03 09:16:00,40.2,40.2,40.2,40.2,60.0,C +2023-10-03 09:14:00,40.2,40.2,40.2,40.2,2.0,C +2023-10-03 09:13:00,40.23,40.23,40.23,40.23,1.0,C +2023-10-03 09:11:00,40.23,40.23,40.23,40.23,50.0,C +2023-10-03 09:09:00,40.16,40.16,40.16,40.16,600.0,C +2023-10-03 09:08:00,40.25,40.25,40.25,40.25,3.0,C +2023-10-03 09:07:00,40.25,40.25,40.25,40.25,200.0,C +2023-10-03 09:06:00,40.25,40.25,40.24,40.25,201.0,C +2023-10-03 09:04:00,40.25,40.25,40.25,40.25,1.0,C +2023-10-03 09:02:00,40.25,40.25,40.25,40.25,2.0,C +2023-10-03 09:01:00,40.25,40.25,40.25,40.25,1.0,C +2023-10-03 09:00:00,40.16,40.16,40.16,40.16,502.0,C +2023-10-03 08:59:00,40.2,40.26,40.2,40.26,401.0,C +2023-10-03 08:58:00,40.17,40.2,40.17,40.2,1000.0,C +2023-10-03 08:57:00,40.2,40.2,40.19,40.19,102.0,C +2023-10-03 08:54:00,40.15,40.15,40.15,40.15,30.0,C +2023-10-03 08:53:00,40.26,40.26,40.18,40.18,18.0,C +2023-10-03 08:51:00,40.5,40.5,40.152,40.152,73.0,C +2023-10-03 08:49:00,40.16,40.16,40.15,40.15,15.0,C +2023-10-03 08:48:00,40.25,40.25,40.25,40.25,10.0,C +2023-10-03 08:44:00,40.25,40.25,40.25,40.25,1.0,C +2023-10-03 08:41:00,40.2,40.2,40.19,40.2,423.0,C +2023-10-03 08:39:00,40.19,40.5,40.14,40.5,250118.0,C +2023-10-03 08:37:00,40.2,40.2,40.17,40.17,178.0,C +2023-10-03 08:36:00,40.2,40.2,40.2,40.2,58.0,C +2023-10-03 08:35:00,40.2,40.2,40.19,40.19,1005.0,C +2023-10-03 08:32:00,40.2,40.27,40.2,40.27,151.0,C +2023-10-03 08:31:00,40.5,40.5,40.5,40.5,497.0,C +2023-10-03 08:29:00,40.21,40.21,40.21,40.21,130.0,C +2023-10-03 08:28:00,40.25,40.3,40.25,40.3,200.0,C +2023-10-03 08:25:00,40.3,40.3,40.25,40.25,36.0,C +2023-10-03 08:24:00,40.22,40.26,40.22,40.26,100.0,C +2023-10-03 08:23:00,40.25,40.25,40.22,40.22,3.0,C +2023-10-03 08:20:00,40.2,40.2,40.2,40.2,15.0,C +2023-10-03 08:19:00,40.22,40.22,40.22,40.22,24.0,C +2023-10-03 08:18:00,40.2,40.22,40.2,40.22,1013.0,C +2023-10-03 08:17:00,40.2,40.2,40.2,40.2,250.0,C +2023-10-03 08:16:00,40.35,40.35,40.35,40.35,1.0,C +2023-10-03 08:13:00,40.22,40.22,40.2,40.2,16.0,C +2023-10-03 08:11:00,40.22,40.22,40.2,40.2,100.0,C +2023-10-03 08:09:00,40.22,40.22,40.22,40.22,4.0,C +2023-10-03 08:03:00,40.5,40.5,40.2,40.2,2808.0,C +2023-10-03 08:02:00,40.5,40.5,40.37,40.5,13.0,C +2023-10-03 08:01:00,40.39,40.51,40.39,40.39,18.0,C +2023-10-03 08:00:00,40.55,40.55,40.25,40.5,25928.0,C +2023-10-03 07:59:00,40.26,40.26,40.26,40.26,6.0,C +2023-10-03 07:58:00,40.27,40.27,40.27,40.27,10.0,C +2023-10-03 07:54:00,40.27,40.27,40.25,40.25,1500.0,C +2023-10-03 07:53:00,40.3,40.3,40.27,40.27,627.0,C +2023-10-03 07:49:00,40.3,40.3,40.3,40.3,1.0,C +2023-10-03 07:48:00,40.32,40.32,40.32,40.32,2510.0,C +2023-10-03 07:47:00,40.31,40.33,40.31,40.32,1990.0,C +2023-10-03 07:45:00,40.3,40.3,40.3,40.3,500.0,C +2023-10-03 07:42:00,40.3,40.3,40.3,40.3,300.0,C +2023-10-03 07:38:00,40.28,40.3,40.28,40.3,560.0,C +2023-10-03 07:36:00,40.335,40.335,40.33,40.33,30.0,C +2023-10-03 07:30:00,40.35,40.35,40.35,40.35,1.0,C +2023-10-03 07:26:00,40.35,40.36,40.27,40.28,1507.0,C +2023-10-03 07:24:00,40.38,40.38,40.38,40.38,1.0,C +2023-10-03 07:23:00,40.38,40.4,40.37,40.4,71.0,C +2023-10-03 07:19:00,40.4,40.4,40.4,40.4,1.0,C +2023-10-03 07:12:00,40.43,40.43,40.43,40.43,2400.0,C +2023-10-03 07:10:00,40.4,40.4,40.4,40.4,1744.0,C +2023-10-03 07:09:00,40.45,40.45,40.45,40.45,1.0,C +2023-10-03 07:06:00,40.43,40.43,40.43,40.43,3.0,C +2023-10-03 07:00:00,40.5,40.53,40.49,40.53,5.0,C +2023-10-03 06:57:00,40.52,40.52,40.49,40.49,603.0,C +2023-10-03 06:56:00,40.52,40.52,40.52,40.52,400.0,C +2023-10-03 06:29:00,40.49,40.5,40.49,40.5,50.0,C +2023-10-03 05:55:00,40.54,40.54,40.5,40.5,10.0,C +2023-10-03 05:26:00,40.42,40.42,40.42,40.42,3.0,C +2023-10-03 05:23:00,40.42,40.42,40.42,40.42,10.0,C +2023-10-03 04:47:00,40.5,40.5,40.5,40.5,1.0,C +2023-10-03 04:28:00,40.51,40.52,40.51,40.52,34.0,C +2023-10-03 04:06:00,40.44,40.44,40.44,40.44,9.0,C +2023-10-03 04:01:00,40.5,40.5,40.5,40.5,50.0,C +2023-10-03 04:00:00,40.6,40.6,40.6,40.6,3.0,C +2023-10-02 19:59:00,40.43,40.47,40.42,40.47,353.0,C +2023-10-02 19:58:00,40.48,40.48,40.48,40.48,70.0,C +2023-10-02 19:54:00,40.43,40.43,40.43,40.43,200.0,C +2023-10-02 19:53:00,40.43,40.43,40.43,40.43,1.0,C +2023-10-02 19:51:00,40.42,40.43,40.42,40.42,200.0,C +2023-10-02 19:48:00,40.46,40.46,40.46,40.46,50.0,C +2023-10-02 19:47:00,40.43,40.43,40.43,40.43,146.0,C +2023-10-02 19:46:00,40.43,40.43,40.43,40.43,153.0,C +2023-10-02 19:45:00,40.44,40.44,40.44,40.44,150.0,C +2023-10-02 19:44:00,40.44,40.44,40.44,40.44,2.0,C +2023-10-02 19:43:00,40.45,40.45,40.45,40.45,183.0,C +2023-10-02 19:42:00,40.45,40.45,40.45,40.45,5.0,C +2023-10-02 19:40:00,40.45,40.45,40.45,40.45,35.0,C +2023-10-02 19:39:00,40.46,40.46,40.46,40.46,5.0,C +2023-10-02 19:36:00,40.46,40.46,40.46,40.46,5.0,C +2023-10-02 19:35:00,40.46,40.46,40.46,40.46,15.0,C +2023-10-02 19:32:00,40.46,40.46,40.46,40.46,5.0,C +2023-10-02 19:31:00,40.45,40.46,40.45,40.46,400.0,C +2023-10-02 19:23:00,40.43,40.43,40.42,40.42,1000.0,C +2023-10-02 19:22:00,40.46,40.46,40.46,40.46,85.0,C +2023-10-02 19:16:00,40.46,40.46,40.46,40.46,25.0,C +2023-10-02 19:14:00,40.46,40.46,40.46,40.46,100.0,C +2023-10-02 19:13:00,40.48,40.48,40.48,40.48,10.0,C +2023-10-02 19:09:00,40.43,40.43,40.43,40.43,10.0,C +2023-10-02 19:00:00,40.5,40.5,40.5,40.5,1779280.0,C +2023-10-02 18:59:00,40.46,40.46,40.46,40.46,3.0,C +2023-10-02 18:57:00,40.42,40.46,40.42,40.46,81.0,C +2023-10-02 18:56:00,40.44,40.44,40.42,40.43,455.0,C +2023-10-02 18:55:00,40.45,40.45,40.45,40.45,49.0,C +2023-10-02 18:32:00,40.47,40.5,40.46,40.48,699.0,C +2023-10-02 18:30:00,40.5,40.5,40.5,40.5,1779280.0,C +2023-10-02 18:28:00,40.48,40.48,40.47,40.47,55.0,C +2023-10-02 18:27:00,40.48,40.48,40.47,40.47,15.0,C +2023-10-02 18:26:00,40.48,40.48,40.48,40.48,50.0,C +2023-10-02 18:24:00,40.45,40.45,40.45,40.45,73.0,C +2023-10-02 18:22:00,40.45,40.45,40.45,40.45,2.0,C +2023-10-02 18:16:00,40.45,40.45,40.45,40.45,650.0,C +2023-10-02 18:14:00,40.45,40.45,40.45,40.45,1.0,C +2023-10-02 18:09:00,40.45,40.45,40.45,40.45,5.0,C +2023-10-02 18:07:00,40.45,40.45,40.41,40.41,33.0,C +2023-10-02 18:03:00,40.45,40.45,40.45,40.45,100.0,C +2023-10-02 18:01:00,40.44,40.45,40.42,40.45,16.0,C +2023-10-02 18:00:00,40.47,40.47,40.43,40.43,226.0,C +2023-10-02 17:59:00,40.46,40.46,40.46,40.46,3.0,C +2023-10-02 17:58:00,40.47,40.47,40.47,40.47,10.0,C +2023-10-02 17:55:00,40.46,40.46,40.46,40.46,5.0,C +2023-10-02 17:50:00,40.45,40.45,40.45,40.45,250.0,C +2023-10-02 17:46:00,40.48,40.48,40.45,40.45,12.0,C +2023-10-02 17:45:00,40.478,40.48,40.478,40.48,123.0,C +2023-10-02 17:42:00,40.48,40.48,40.48,40.48,1.0,C +2023-10-02 17:40:00,40.45,40.45,40.45,40.45,2.0,C +2023-10-02 17:39:00,40.46,40.46,40.46,40.46,1.0,C +2023-10-02 17:34:00,40.47,40.47,40.47,40.47,30.0,C +2023-10-02 17:31:00,40.46,40.48,40.46,40.48,123.0,C +2023-10-02 17:28:00,40.52,40.52,40.5,40.5,15.0,C +2023-10-02 17:26:00,40.54,40.54,40.54,40.54,3.0,C +2023-10-02 17:24:00,40.46,40.51,40.45,40.5,4153.0,C +2023-10-02 17:23:00,40.4,40.45,40.4,40.45,1197.0,C +2023-10-02 17:22:00,40.45,40.45,40.45,40.45,10.0,C +2023-10-02 17:17:00,40.45,40.45,40.45,40.45,446.0,C +2023-10-02 17:16:00,40.448,40.448,40.448,40.448,50.0,C +2023-10-02 17:11:00,40.45,40.45,40.44,40.44,600.0,C +2023-10-02 17:09:00,40.45,40.45,40.45,40.45,46.0,C +2023-10-02 17:07:00,40.44,40.44,40.44,40.44,421.0,C +2023-10-02 17:06:00,40.44,40.44,40.44,40.44,101.0,C +2023-10-02 17:04:00,40.44,40.44,40.44,40.44,100.0,C +2023-10-02 17:03:00,40.45,40.45,40.45,40.45,6.0,C +2023-10-02 17:02:00,40.44,40.44,40.44,40.44,200.0,C +2023-10-02 17:01:00,40.45,40.45,40.45,40.45,50.0,C +2023-10-02 17:00:00,40.45,40.45,40.44,40.44,27.0,C +2023-10-02 16:59:00,40.45,40.45,40.45,40.45,60.0,C +2023-10-02 16:56:00,40.45,40.45,40.45,40.45,5.0,C +2023-10-02 16:55:00,40.45,40.45,40.45,40.45,700.0,C +2023-10-02 16:53:00,40.44,40.44,40.44,40.44,105.0,C +2023-10-02 16:52:00,40.45,40.45,40.45,40.45,10.0,C +2023-10-02 16:48:00,40.45,40.45,40.45,40.45,51.0,C +2023-10-02 16:47:00,40.45,40.45,40.45,40.45,8.0,C +2023-10-02 16:45:00,40.45,40.45,40.45,40.45,3.0,C +2023-10-02 16:44:00,40.45,40.45,40.45,40.45,605.0,C +2023-10-02 16:43:00,40.5,40.5,40.5,40.5,78101.0,C +2023-10-02 16:42:00,40.45,40.45,40.45,40.45,30.0,C +2023-10-02 16:40:00,40.45,40.45,40.45,40.45,3063.0,C +2023-10-02 16:38:00,40.45,40.45,40.45,40.45,10203.0,C +2023-10-02 16:37:00,40.45,40.45,40.45,40.45,1200.0,C +2023-10-02 16:35:00,40.46,40.46,40.45,40.45,582.0,C +2023-10-02 16:33:00,40.46,40.46,40.46,40.46,223.0,C +2023-10-02 16:32:00,40.46,40.46,40.45,40.45,130.0,C +2023-10-02 16:31:00,40.45,40.45,40.45,40.45,1.0,C +2023-10-02 16:29:00,40.44,40.45,40.44,40.45,102.0,C +2023-10-02 16:28:00,40.44,40.44,40.43,40.43,15.0,C +2023-10-02 16:26:00,40.44,40.44,40.44,40.44,25.0,C +2023-10-02 16:24:00,40.44,40.44,40.44,40.44,130.0,C +2023-10-02 16:23:00,40.5,40.5,40.44,40.44,462.0,C +2023-10-02 16:22:00,40.44,40.44,40.44,40.44,10.0,C +2023-10-02 16:19:00,40.43,40.44,40.42,40.43,1273.0,C +2023-10-02 16:18:00,40.46,40.46,40.42,40.42,53.0,C +2023-10-02 16:17:00,40.46,40.46,40.46,40.46,210.0,C +2023-10-02 16:16:00,40.46,40.46,40.46,40.46,2025.0,C +2023-10-02 16:15:00,40.5,40.5,40.46,40.46,21.0,C +2023-10-02 16:14:00,40.46,40.5,40.45,40.5,22300.0,C +2023-10-02 16:12:00,40.48,40.48,40.46,40.46,4736.0,C +2023-10-02 16:11:00,40.51,40.51,40.48,40.49,119.0,C +2023-10-02 16:10:00,40.5,40.52,40.5,40.52,1779284.0,C +2023-10-02 16:09:00,40.5,40.5,40.5,40.5,31504.0,C +2023-10-02 16:08:00,40.52,40.52,40.5,40.5,11.0,C +2023-10-02 16:06:00,40.51,40.51,40.47,40.47,6778.0,C +2023-10-02 16:05:00,40.529,40.529,40.529,40.529,4.0,C +2023-10-02 16:04:00,40.499,40.499,40.499,40.499,1680.0,C +2023-10-02 16:03:00,40.5,40.51,40.5,40.51,72049.0,C +2023-10-02 16:02:00,40.52,40.52,40.5,40.5,17185.0,C +2023-10-02 16:01:00,40.5,40.65,40.5,40.5,53441.0,C +2023-10-02 16:00:00,40.5,40.89,40.5,40.5,3619687.0,C +2023-10-02 15:59:00,40.505,40.52,40.48,40.5,644807.0,C +2023-10-02 15:58:00,40.525,40.53,40.5,40.502,127855.0,C +2023-10-02 15:57:00,40.535,40.54,40.52,40.525,110114.0,C +2023-10-02 15:56:00,40.53,40.545,40.525,40.535,131772.0,C +2023-10-02 15:55:00,40.546,40.55,40.51,40.525,143496.0,C +2023-10-02 15:54:00,40.495,40.545,40.484,40.545,173296.0,C +2023-10-02 15:53:00,40.49,40.5,40.475,40.5,69771.0,C +2023-10-02 15:52:00,40.475,40.5,40.475,40.49,188887.0,C +2023-10-02 15:51:00,40.44,40.48,40.435,40.475,89996.0,C +2023-10-02 15:50:00,40.44,40.46,40.41,40.435,106034.0,C +2023-10-02 15:49:00,40.46,40.475,40.44,40.445,92023.0,C +2023-10-02 15:48:00,40.475,40.48,40.425,40.455,138658.0,C +2023-10-02 15:47:00,40.48,40.49,40.465,40.475,84601.0,C +2023-10-02 15:46:00,40.5,40.505,40.475,40.48,64439.0,C +2023-10-02 15:45:00,40.5,40.51,40.49,40.495,64609.0,C +2023-10-02 15:44:00,40.475,40.498,40.46,40.495,109027.0,C +2023-10-02 15:43:00,40.5,40.51,40.47,40.475,42689.0,C +2023-10-02 15:42:00,40.51,40.52,40.495,40.495,36870.0,C +2023-10-02 15:41:00,40.505,40.53,40.5,40.515,45871.0,C +2023-10-02 15:40:00,40.5,40.515,40.5,40.505,36036.0,C +2023-10-02 15:39:00,40.495,40.515,40.49,40.5,34358.0,C +2023-10-02 15:38:00,40.465,40.505,40.46,40.495,43116.0,C +2023-10-02 15:37:00,40.47,40.485,40.46,40.465,88441.0,C +2023-10-02 15:36:00,40.494,40.5,40.45,40.475,45351.0,C +2023-10-02 15:35:00,40.505,40.52,40.49,40.495,64526.0,C +2023-10-02 15:34:00,40.51,40.525,40.49,40.5,73057.0,C +2023-10-02 15:33:00,40.49,40.52,40.49,40.505,86993.0,C +2023-10-02 15:32:00,40.48,40.51,40.475,40.485,82574.0,C +2023-10-02 15:31:00,40.46,40.49,40.455,40.48,40892.0,C +2023-10-02 15:30:00,40.475,40.49,40.45,40.455,34107.0,C +2023-10-02 15:29:00,40.45,40.48,40.44,40.475,54564.0,C +2023-10-02 15:28:00,40.425,40.445,40.42,40.445,44545.0,C +2023-10-02 15:27:00,40.45,40.455,40.41,40.42,53637.0,C +2023-10-02 15:26:00,40.435,40.46,40.435,40.46,38283.0,C +2023-10-02 15:25:00,40.45,40.46,40.425,40.435,38948.0,C +2023-10-02 15:24:00,40.435,40.46,40.435,40.45,41522.0,C +2023-10-02 15:23:00,40.42,40.44,40.41,40.435,48993.0,C +2023-10-02 15:22:00,40.395,40.44,40.395,40.425,53508.0,C +2023-10-02 15:21:00,40.41,40.41,40.38,40.395,31708.0,C +2023-10-02 15:20:00,40.395,40.41,40.38,40.4,134332.0,C +2023-10-02 15:19:00,40.405,40.41,40.385,40.395,71914.0,C +2023-10-02 15:18:00,40.415,40.42,40.4,40.405,20453.0,C +2023-10-02 15:17:00,40.4,40.42,40.4,40.415,16599.0,C +2023-10-02 15:16:00,40.405,40.42,40.4,40.405,11704.0,C +2023-10-02 15:15:00,40.385,40.417,40.385,40.41,28989.0,C +2023-10-02 15:14:00,40.38,40.41,40.38,40.385,50785.0,C +2023-10-02 15:13:00,40.43,40.435,40.37,40.375,156236.0,C +2023-10-02 15:12:00,40.415,40.43,40.39,40.425,119443.0,C +2023-10-02 15:11:00,40.415,40.425,40.4,40.41,29537.0,C +2023-10-02 15:10:00,40.41,40.42,40.405,40.41,14921.0,C +2023-10-02 15:09:00,40.42,40.42,40.4,40.415,24293.0,C +2023-10-02 15:08:00,40.411,40.44,40.405,40.42,33172.0,C +2023-10-02 15:07:00,40.395,40.42,40.392,40.415,24441.0,C +2023-10-02 15:06:00,40.385,40.4,40.37,40.395,58250.0,C +2023-10-02 15:05:00,40.369,40.39,40.365,40.385,48032.0,C +2023-10-02 15:04:00,40.34,40.365,40.33,40.365,23028.0,C +2023-10-02 15:03:00,40.37,40.37,40.325,40.335,33727.0,C +2023-10-02 15:02:00,40.395,40.4,40.37,40.37,18162.0,C +2023-10-02 15:01:00,40.44,40.44,40.39,40.395,31497.0,C +2023-10-02 15:00:00,40.435,40.445,40.425,40.44,28557.0,C +2023-10-02 14:59:00,40.42,40.44,40.41,40.43,24158.0,C +2023-10-02 14:58:00,40.405,40.43,40.405,40.425,26617.0,C +2023-10-02 14:57:00,40.395,40.41,40.383,40.4,51645.0,C +2023-10-02 14:56:00,40.415,40.415,40.38,40.4,44346.0,C +2023-10-02 14:55:00,40.415,40.428,40.4,40.42,47636.0,C +2023-10-02 14:54:00,40.44,40.45,40.42,40.425,35636.0,C +2023-10-02 14:53:00,40.44,40.45,40.43,40.45,13793.0,C +2023-10-02 14:52:00,40.415,40.46,40.415,40.45,45160.0,C +2023-10-02 14:51:00,40.425,40.43,40.41,40.415,28430.0,C +2023-10-02 14:50:00,40.419,40.43,40.4,40.43,23392.0,C +2023-10-02 14:49:00,40.41,40.42,40.4,40.42,54189.0,C +2023-10-02 14:48:00,40.4,40.42,40.39,40.403,40652.0,C +2023-10-02 14:47:00,40.38,40.4,40.37,40.395,40857.0,C +2023-10-02 14:46:00,40.375,40.38,40.37,40.38,50081.0,C +2023-10-02 14:45:00,40.355,40.39,40.35,40.373,39880.0,C +2023-10-02 14:44:00,40.365,40.37,40.35,40.355,10924.0,C +2023-10-02 14:43:00,40.365,40.37,40.36,40.365,6844.0,C +2023-10-02 14:42:00,40.37,40.37,40.36,40.37,2368.0,C +2023-10-02 14:41:00,40.355,40.38,40.35,40.38,19643.0,C +2023-10-02 14:40:00,40.345,40.36,40.33,40.355,40872.0,C +2023-10-02 14:39:00,40.387,40.387,40.34,40.345,76495.0,C +2023-10-02 14:38:00,40.375,40.39,40.37,40.385,40742.0,C +2023-10-02 14:37:00,40.39,40.395,40.36,40.375,18113.0,C +2023-10-02 14:36:00,40.39,40.4,40.38,40.392,15137.0,C +2023-10-02 14:35:00,40.415,40.42,40.39,40.395,24815.0,C +2023-10-02 14:34:00,40.415,40.415,40.39,40.41,58785.0,C +2023-10-02 14:33:00,40.39,40.425,40.39,40.42,52976.0,C +2023-10-02 14:32:00,40.395,40.405,40.38,40.39,104499.0,C +2023-10-02 14:31:00,40.355,40.395,40.35,40.395,39503.0,C +2023-10-02 14:30:00,40.32,40.36,40.32,40.355,35325.0,C +2023-10-02 14:29:00,40.33,40.335,40.31,40.325,21397.0,C +2023-10-02 14:28:00,40.33,40.345,40.33,40.335,12692.0,C +2023-10-02 14:27:00,40.35,40.365,40.33,40.335,13250.0,C +2023-10-02 14:26:00,40.33,40.35,40.325,40.34,25556.0,C +2023-10-02 14:25:00,40.37,40.371,40.33,40.335,18337.0,C +2023-10-02 14:24:00,40.38,40.4,40.37,40.37,15361.0,C +2023-10-02 14:23:00,40.37,40.405,40.37,40.385,49301.0,C +2023-10-02 14:22:00,40.39,40.395,40.37,40.375,76451.0,C +2023-10-02 14:21:00,40.38,40.4,40.38,40.39,56603.0,C +2023-10-02 14:20:00,40.355,40.38,40.35,40.38,44973.0,C +2023-10-02 14:19:00,40.35,40.355,40.34,40.355,15060.0,C +2023-10-02 14:18:00,40.35,40.36,40.33,40.35,19594.0,C +2023-10-02 14:17:00,40.39,40.39,40.35,40.356,11348.0,C +2023-10-02 14:16:00,40.455,40.46,40.39,40.4,80438.0,C +2023-10-02 14:15:00,40.475,40.49,40.45,40.45,63035.0,C +2023-10-02 14:14:00,40.48,40.49,40.47,40.475,18115.0,C +2023-10-02 14:13:00,40.49,40.491,40.47,40.475,20849.0,C +2023-10-02 14:12:00,40.51,40.52,40.485,40.49,122517.0,C +2023-10-02 14:11:00,40.505,40.53,40.5,40.5,139098.0,C +2023-10-02 14:10:00,40.45,40.51,40.45,40.5,112998.0,C +2023-10-02 14:09:00,40.445,40.45,40.435,40.45,14758.0,C +2023-10-02 14:08:00,40.44,40.465,40.43,40.445,13981.0,C +2023-10-02 14:07:00,40.445,40.46,40.435,40.44,16952.0,C +2023-10-02 14:06:00,40.42,40.45,40.411,40.45,21957.0,C +2023-10-02 14:05:00,40.4,40.42,40.4,40.42,19797.0,C +2023-10-02 14:04:00,40.425,40.43,40.4,40.41,39548.0,C +2023-10-02 14:03:00,40.42,40.425,40.4,40.425,11861.0,C +2023-10-02 14:02:00,40.41,40.43,40.395,40.42,28827.0,C +2023-10-02 14:01:00,40.425,40.425,40.404,40.405,7966.0,C +2023-10-02 14:00:00,40.415,40.435,40.415,40.425,7649.0,C +2023-10-02 13:59:00,40.395,40.415,40.395,40.415,12389.0,C +2023-10-02 13:58:00,40.415,40.415,40.39,40.395,21242.0,C +2023-10-02 13:57:00,40.44,40.45,40.41,40.415,35689.0,C +2023-10-02 13:56:00,40.445,40.46,40.44,40.445,34461.0,C +2023-10-02 13:55:00,40.435,40.455,40.435,40.445,10469.0,C +2023-10-02 13:54:00,40.435,40.44,40.42,40.435,10075.0,C +2023-10-02 13:53:00,40.435,40.45,40.425,40.44,38641.0,C +2023-10-02 13:52:00,40.415,40.45,40.415,40.44,14587.0,C +2023-10-02 13:51:00,40.41,40.42,40.4,40.41,13877.0,C +2023-10-02 13:50:00,40.4,40.41,40.395,40.405,6134.0,C +2023-10-02 13:49:00,40.4,40.4,40.384,40.395,9898.0,C +2023-10-02 13:48:00,40.392,40.395,40.375,40.395,18995.0,C +2023-10-02 13:47:00,40.41,40.415,40.4,40.405,15948.0,C +2023-10-02 13:46:00,40.39,40.4,40.375,40.4,14790.0,C +2023-10-02 13:45:00,40.38,40.395,40.362,40.395,11890.0,C +2023-10-02 13:44:00,40.415,40.42,40.385,40.385,35606.0,C +2023-10-02 13:43:00,40.43,40.43,40.41,40.41,9521.0,C +2023-10-02 13:42:00,40.39,40.43,40.39,40.43,22699.0,C +2023-10-02 13:41:00,40.36,40.405,40.35,40.4,57684.0,C +2023-10-02 13:40:00,40.35,40.37,40.34,40.365,19280.0,C +2023-10-02 13:39:00,40.345,40.365,40.34,40.351,32222.0,C +2023-10-02 13:38:00,40.345,40.37,40.335,40.35,30248.0,C +2023-10-02 13:37:00,40.385,40.385,40.34,40.35,36637.0,C +2023-10-02 13:36:00,40.4,40.4,40.37,40.385,54939.0,C +2023-10-02 13:35:00,40.385,40.405,40.385,40.4,25951.0,C +2023-10-02 13:34:00,40.395,40.4,40.38,40.383,4118.0,C +2023-10-02 13:33:00,40.39,40.398,40.38,40.39,31213.0,C +2023-10-02 13:32:00,40.435,40.435,40.39,40.395,26042.0,C +2023-10-02 13:31:00,40.445,40.45,40.425,40.435,10360.0,C +2023-10-02 13:30:00,40.425,40.45,40.425,40.445,7620.0,C +2023-10-02 13:29:00,40.425,40.43,40.415,40.42,8258.0,C +2023-10-02 13:28:00,40.48,40.48,40.43,40.43,12510.0,C +2023-10-02 13:27:00,40.48,40.5,40.48,40.483,24624.0,C +2023-10-02 13:26:00,40.47,40.487,40.47,40.475,8752.0,C +2023-10-02 13:25:00,40.435,40.479,40.435,40.475,32853.0,C +2023-10-02 13:24:00,40.43,40.44,40.43,40.438,15359.0,C +2023-10-02 13:23:00,40.405,40.44,40.4,40.434,42883.0,C +2023-10-02 13:22:00,40.44,40.45,40.395,40.4,35496.0,C +2023-10-02 13:21:00,40.44,40.44,40.42,40.435,27533.0,C +2023-10-02 13:20:00,40.43,40.45,40.42,40.44,26963.0,C +2023-10-02 13:19:00,40.43,40.43,40.42,40.425,7795.0,C +2023-10-02 13:18:00,40.415,40.445,40.415,40.43,17557.0,C +2023-10-02 13:17:00,40.42,40.43,40.415,40.415,12667.0,C +2023-10-02 13:16:00,40.41,40.43,40.395,40.42,42197.0,C +2023-10-02 13:15:00,40.38,40.41,40.37,40.405,31143.0,C +2023-10-02 13:14:00,40.365,40.39,40.36,40.38,40404.0,C +2023-10-02 13:13:00,40.35,40.369,40.33,40.365,34654.0,C +2023-10-02 13:12:00,40.37,40.37,40.35,40.35,13252.0,C +2023-10-02 13:11:00,40.38,40.38,40.365,40.37,9175.0,C +2023-10-02 13:10:00,40.38,40.385,40.37,40.372,10280.0,C +2023-10-02 13:09:00,40.38,40.395,40.37,40.38,17434.0,C +2023-10-02 13:08:00,40.36,40.375,40.355,40.375,29707.0,C +2023-10-02 13:07:00,40.345,40.36,40.34,40.355,19387.0,C +2023-10-02 13:06:00,40.321,40.34,40.32,40.34,8240.0,C +2023-10-02 13:05:00,40.335,40.35,40.32,40.32,10630.0,C +2023-10-02 13:04:00,40.365,40.365,40.33,40.339,16993.0,C +2023-10-02 13:03:00,40.365,40.375,40.35,40.37,12328.0,C +2023-10-02 13:02:00,40.34,40.37,40.33,40.36,21805.0,C +2023-10-02 13:01:00,40.345,40.355,40.34,40.34,14201.0,C +2023-10-02 13:00:00,40.33,40.34,40.325,40.34,14907.0,C +2023-10-02 12:59:00,40.339,40.34,40.32,40.335,7900.0,C +2023-10-02 12:58:00,40.325,40.345,40.325,40.335,8696.0,C +2023-10-02 12:57:00,40.335,40.35,40.32,40.329,14368.0,C +2023-10-02 12:56:00,40.33,40.34,40.32,40.335,40291.0,C +2023-10-02 12:55:00,40.305,40.33,40.302,40.32,17607.0,C +2023-10-02 12:54:00,40.305,40.315,40.305,40.31,8485.0,C +2023-10-02 12:53:00,40.33,40.33,40.31,40.31,30217.0,C +2023-10-02 12:52:00,40.32,40.33,40.32,40.32,4983.0,C +2023-10-02 12:51:00,40.305,40.32,40.29,40.32,12738.0,C +2023-10-02 12:50:00,40.295,40.315,40.295,40.31,14698.0,C +2023-10-02 12:49:00,40.342,40.345,40.29,40.29,58282.0,C +2023-10-02 12:48:00,40.365,40.37,40.34,40.34,12938.0,C +2023-10-02 12:47:00,40.365,40.375,40.36,40.37,10433.0,C +2023-10-02 12:46:00,40.395,40.407,40.365,40.365,26535.0,C +2023-10-02 12:45:00,40.392,40.4,40.385,40.395,8789.0,C +2023-10-02 12:44:00,40.4,40.405,40.39,40.395,11860.0,C +2023-10-02 12:43:00,40.415,40.425,40.4,40.4,10946.0,C +2023-10-02 12:42:00,40.395,40.415,40.385,40.41,9680.0,C +2023-10-02 12:41:00,40.395,40.41,40.39,40.39,9955.0,C +2023-10-02 12:40:00,40.405,40.425,40.39,40.39,9291.0,C +2023-10-02 12:39:00,40.38,40.42,40.372,40.405,21099.0,C +2023-10-02 12:38:00,40.375,40.39,40.36,40.39,13844.0,C +2023-10-02 12:37:00,40.41,40.41,40.38,40.38,22966.0,C +2023-10-02 12:36:00,40.42,40.43,40.4,40.41,13839.0,C +2023-10-02 12:35:00,40.4,40.425,40.39,40.42,14452.0,C +2023-10-02 12:34:00,40.41,40.415,40.395,40.409,9567.0,C +2023-10-02 12:33:00,40.43,40.43,40.41,40.411,11019.0,C +2023-10-02 12:32:00,40.42,40.44,40.415,40.423,10375.0,C +2023-10-02 12:31:00,40.405,40.42,40.39,40.42,8249.0,C +2023-10-02 12:30:00,40.4,40.41,40.38,40.405,18887.0,C +2023-10-02 12:29:00,40.41,40.425,40.41,40.41,14653.0,C +2023-10-02 12:28:00,40.46,40.46,40.41,40.41,12394.0,C +2023-10-02 12:27:00,40.46,40.48,40.46,40.465,13262.0,C +2023-10-02 12:26:00,40.435,40.46,40.43,40.455,13773.0,C +2023-10-02 12:25:00,40.425,40.45,40.425,40.439,29840.0,C +2023-10-02 12:24:00,40.435,40.435,40.415,40.425,12738.0,C +2023-10-02 12:23:00,40.41,40.435,40.405,40.435,8344.0,C +2023-10-02 12:22:00,40.395,40.415,40.395,40.41,7866.0,C +2023-10-02 12:21:00,40.395,40.4,40.385,40.393,16000.0,C +2023-10-02 12:20:00,40.415,40.415,40.395,40.395,9183.0,C +2023-10-02 12:19:00,40.39,40.42,40.39,40.415,11870.0,C +2023-10-02 12:18:00,40.4,40.405,40.38,40.39,33418.0,C +2023-10-02 12:17:00,40.4,40.42,40.395,40.405,11038.0,C +2023-10-02 12:16:00,40.4,40.405,40.395,40.399,8752.0,C +2023-10-02 12:15:00,40.425,40.425,40.39,40.395,14071.0,C +2023-10-02 12:14:00,40.415,40.435,40.415,40.424,49242.0,C +2023-10-02 12:13:00,40.38,40.41,40.38,40.41,11804.0,C +2023-10-02 12:12:00,40.35,40.375,40.335,40.374,28933.0,C +2023-10-02 12:11:00,40.35,40.36,40.335,40.345,22349.0,C +2023-10-02 12:10:00,40.37,40.375,40.34,40.345,35627.0,C +2023-10-02 12:09:00,40.38,40.385,40.35,40.37,55023.0,C +2023-10-02 12:08:00,40.385,40.4,40.38,40.385,7855.0,C +2023-10-02 12:07:00,40.415,40.425,40.38,40.38,17047.0,C +2023-10-02 12:06:00,40.42,40.425,40.41,40.41,11843.0,C +2023-10-02 12:05:00,40.46,40.465,40.425,40.425,15679.0,C +2023-10-02 12:04:00,40.47,40.48,40.464,40.47,7572.0,C +2023-10-02 12:03:00,40.46,40.48,40.46,40.47,36088.0,C +2023-10-02 12:02:00,40.475,40.475,40.455,40.465,10259.0,C +2023-10-02 12:01:00,40.455,40.475,40.45,40.47,13684.0,C +2023-10-02 12:00:00,40.46,40.47,40.451,40.46,8571.0,C +2023-10-02 11:59:00,40.46,40.475,40.452,40.465,12602.0,C +2023-10-02 11:58:00,40.431,40.465,40.421,40.46,17779.0,C +2023-10-02 11:57:00,40.415,40.44,40.41,40.437,3792.0,C +2023-10-02 11:56:00,40.405,40.435,40.395,40.415,29471.0,C +2023-10-02 11:55:00,40.42,40.425,40.4,40.403,29210.0,C +2023-10-02 11:54:00,40.421,40.445,40.415,40.425,30255.0,C +2023-10-02 11:53:00,40.48,40.487,40.41,40.425,36882.0,C +2023-10-02 11:52:00,40.48,40.495,40.465,40.47,11681.0,C +2023-10-02 11:51:00,40.52,40.52,40.47,40.475,44318.0,C +2023-10-02 11:50:00,40.52,40.54,40.51,40.515,44637.0,C +2023-10-02 11:49:00,40.485,40.52,40.48,40.52,15817.0,C +2023-10-02 11:48:00,40.5,40.5,40.47,40.485,11326.0,C +2023-10-02 11:47:00,40.515,40.52,40.5,40.5,18189.0,C +2023-10-02 11:46:00,40.52,40.52,40.495,40.515,25693.0,C +2023-10-02 11:45:00,40.535,40.545,40.525,40.525,11144.0,C +2023-10-02 11:44:00,40.56,40.563,40.53,40.54,12923.0,C +2023-10-02 11:43:00,40.53,40.56,40.51,40.56,32258.0,C +2023-10-02 11:42:00,40.53,40.54,40.51,40.53,16782.0,C +2023-10-02 11:41:00,40.53,40.54,40.51,40.54,16221.0,C +2023-10-02 11:40:00,40.56,40.56,40.525,40.525,14444.0,C +2023-10-02 11:39:00,40.59,40.59,40.555,40.56,12366.0,C +2023-10-02 11:38:00,40.55,40.59,40.545,40.59,15326.0,C +2023-10-02 11:37:00,40.58,40.59,40.56,40.56,26423.0,C +2023-10-02 11:36:00,40.603,40.605,40.56,40.58,28174.0,C +2023-10-02 11:35:00,40.63,40.635,40.59,40.61,21338.0,C +2023-10-02 11:34:00,40.66,40.67,40.625,40.63,21069.0,C +2023-10-02 11:33:00,40.605,40.66,40.605,40.66,29682.0,C +2023-10-02 11:32:00,40.59,40.61,40.58,40.6,21088.0,C +2023-10-02 11:31:00,40.59,40.615,40.585,40.59,21966.0,C +2023-10-02 11:30:00,40.565,40.62,40.565,40.58,26707.0,C +2023-10-02 11:29:00,40.56,40.575,40.54,40.57,17643.0,C +2023-10-02 11:28:00,40.56,40.57,40.535,40.56,34976.0,C +2023-10-02 11:27:00,40.52,40.56,40.52,40.56,22674.0,C +2023-10-02 11:26:00,40.495,40.52,40.485,40.52,20044.0,C +2023-10-02 11:25:00,40.545,40.55,40.49,40.5,38653.0,C +2023-10-02 11:24:00,40.53,40.546,40.525,40.545,24177.0,C +2023-10-02 11:23:00,40.52,40.54,40.51,40.53,29176.0,C +2023-10-02 11:22:00,40.565,40.565,40.51,40.52,33025.0,C +2023-10-02 11:21:00,40.47,40.57,40.455,40.564,34468.0,C +2023-10-02 11:20:00,40.42,40.48,40.41,40.47,34376.0,C +2023-10-02 11:19:00,40.42,40.43,40.405,40.43,17959.0,C +2023-10-02 11:18:00,40.36,40.42,40.35,40.42,36789.0,C +2023-10-02 11:17:00,40.45,40.45,40.355,40.365,46638.0,C +2023-10-02 11:16:00,40.465,40.49,40.45,40.45,23465.0,C +2023-10-02 11:15:00,40.43,40.465,40.42,40.46,38947.0,C +2023-10-02 11:14:00,40.43,40.445,40.42,40.432,17449.0,C +2023-10-02 11:13:00,40.42,40.435,40.4,40.425,33110.0,C +2023-10-02 11:12:00,40.435,40.435,40.41,40.42,11271.0,C +2023-10-02 11:11:00,40.42,40.45,40.41,40.435,19471.0,C +2023-10-02 11:10:00,40.415,40.44,40.4,40.415,15300.0,C +2023-10-02 11:09:00,40.375,40.417,40.37,40.415,18372.0,C +2023-10-02 11:08:00,40.4,40.4,40.36,40.37,19628.0,C +2023-10-02 11:07:00,40.395,40.43,40.392,40.41,15640.0,C +2023-10-02 11:06:00,40.4,40.41,40.385,40.395,15670.0,C +2023-10-02 11:05:00,40.39,40.4,40.36,40.4,44246.0,C +2023-10-02 11:04:00,40.455,40.49,40.39,40.39,49623.0,C +2023-10-02 11:03:00,40.415,40.46,40.4,40.46,12418.0,C +2023-10-02 11:02:00,40.42,40.43,40.41,40.42,13786.0,C +2023-10-02 11:01:00,40.43,40.465,40.4,40.415,22729.0,C +2023-10-02 11:00:00,40.365,40.42,40.36,40.415,17822.0,C +2023-10-02 10:59:00,40.365,40.375,40.355,40.365,25259.0,C +2023-10-02 10:58:00,40.35,40.37,40.33,40.37,25810.0,C +2023-10-02 10:57:00,40.395,40.395,40.35,40.35,25464.0,C +2023-10-02 10:56:00,40.405,40.419,40.39,40.39,33000.0,C +2023-10-02 10:55:00,40.39,40.41,40.375,40.405,16757.0,C +2023-10-02 10:54:00,40.4,40.4,40.375,40.39,30403.0,C +2023-10-02 10:53:00,40.46,40.46,40.39,40.39,44932.0,C +2023-10-02 10:52:00,40.455,40.475,40.445,40.46,24639.0,C +2023-10-02 10:51:00,40.415,40.457,40.415,40.455,22873.0,C +2023-10-02 10:50:00,40.43,40.45,40.41,40.41,78731.0,C +2023-10-02 10:49:00,40.43,40.445,40.415,40.435,28482.0,C +2023-10-02 10:48:00,40.505,40.515,40.435,40.44,32595.0,C +2023-10-02 10:47:00,40.495,40.51,40.47,40.505,22548.0,C +2023-10-02 10:46:00,40.53,40.54,40.485,40.495,29877.0,C +2023-10-02 10:45:00,40.53,40.555,40.52,40.53,71618.0,C +2023-10-02 10:44:00,40.42,40.54,40.415,40.525,34299.0,C +2023-10-02 10:43:00,40.45,40.45,40.405,40.415,41601.0,C +2023-10-02 10:42:00,40.505,40.51,40.44,40.445,29070.0,C +2023-10-02 10:41:00,40.54,40.54,40.5,40.505,14812.0,C +2023-10-02 10:40:00,40.54,40.591,40.54,40.55,37619.0,C +2023-10-02 10:39:00,40.55,40.555,40.505,40.55,45022.0,C +2023-10-02 10:38:00,40.57,40.58,40.54,40.545,72977.0,C +2023-10-02 10:37:00,40.59,40.595,40.56,40.56,41949.0,C +2023-10-02 10:36:00,40.595,40.6,40.58,40.597,10528.0,C +2023-10-02 10:35:00,40.62,40.625,40.59,40.595,18778.0,C +2023-10-02 10:34:00,40.6,40.637,40.6,40.625,15319.0,C +2023-10-02 10:33:00,40.605,40.61,40.585,40.605,19507.0,C +2023-10-02 10:32:00,40.635,40.68,40.61,40.61,34080.0,C +2023-10-02 10:31:00,40.64,40.66,40.625,40.632,18604.0,C +2023-10-02 10:30:00,40.63,40.655,40.59,40.63,31714.0,C +2023-10-02 10:29:00,40.67,40.685,40.61,40.63,37112.0,C +2023-10-02 10:28:00,40.655,40.68,40.645,40.66,20214.0,C +2023-10-02 10:27:00,40.7,40.7,40.64,40.65,45215.0,C +2023-10-02 10:26:00,40.77,40.77,40.69,40.695,70854.0,C +2023-10-02 10:25:00,40.785,40.79,40.745,40.76,24936.0,C +2023-10-02 10:24:00,40.745,40.79,40.74,40.79,52372.0,C +2023-10-02 10:23:00,40.67,40.745,40.67,40.745,11157.0,C +2023-10-02 10:22:00,40.695,40.695,40.65,40.668,27119.0,C +2023-10-02 10:21:00,40.72,40.735,40.68,40.696,34790.0,C +2023-10-02 10:20:00,40.7,40.72,40.691,40.72,16544.0,C +2023-10-02 10:19:00,40.775,40.78,40.7,40.7,29382.0,C +2023-10-02 10:18:00,40.73,40.775,40.73,40.775,31350.0,C +2023-10-02 10:17:00,40.7,40.747,40.7,40.73,20037.0,C +2023-10-02 10:16:00,40.7,40.725,40.66,40.7,28327.0,C +2023-10-02 10:15:00,40.635,40.7,40.635,40.695,19368.0,C +2023-10-02 10:14:00,40.63,40.665,40.625,40.635,30973.0,C +2023-10-02 10:13:00,40.66,40.665,40.629,40.64,21453.0,C +2023-10-02 10:12:00,40.665,40.725,40.665,40.67,23089.0,C +2023-10-02 10:11:00,40.64,40.675,40.635,40.665,16281.0,C +2023-10-02 10:10:00,40.63,40.67,40.615,40.63,16825.0,C +2023-10-02 10:09:00,40.64,40.64,40.614,40.625,17845.0,C +2023-10-02 10:08:00,40.675,40.68,40.605,40.645,25580.0,C +2023-10-02 10:07:00,40.66,40.69,40.64,40.68,23088.0,C +2023-10-02 10:06:00,40.67,40.7,40.655,40.67,41816.0,C +2023-10-02 10:05:00,40.73,40.75,40.67,40.675,38633.0,C +2023-10-02 10:04:00,40.745,40.795,40.71,40.735,187445.0,C +2023-10-02 10:03:00,40.675,40.76,40.663,40.75,60870.0,C +2023-10-02 10:02:00,40.74,40.76,40.675,40.68,60396.0,C +2023-10-02 10:01:00,40.7,40.74,40.67,40.735,21995.0,C +2023-10-02 10:00:00,40.61,40.72,40.565,40.7,58952.0,C +2023-10-02 09:59:00,40.6,40.63,40.58,40.615,20325.0,C +2023-10-02 09:58:00,40.575,40.615,40.575,40.601,25373.0,C +2023-10-02 09:57:00,40.545,40.575,40.539,40.575,20819.0,C +2023-10-02 09:56:00,40.53,40.56,40.525,40.55,30755.0,C +2023-10-02 09:55:00,40.53,40.575,40.5,40.53,41021.0,C +2023-10-02 09:54:00,40.485,40.54,40.48,40.531,49603.0,C +2023-10-02 09:53:00,40.45,40.49,40.43,40.485,41127.0,C +2023-10-02 09:52:00,40.48,40.485,40.445,40.45,52384.0,C +2023-10-02 09:51:00,40.52,40.52,40.48,40.49,75728.0,C +2023-10-02 09:50:00,40.562,40.607,40.51,40.515,37077.0,C +2023-10-02 09:49:00,40.58,40.6,40.565,40.57,15605.0,C +2023-10-02 09:48:00,40.62,40.635,40.57,40.578,33729.0,C +2023-10-02 09:47:00,40.56,40.68,40.55,40.625,53762.0,C +2023-10-02 09:46:00,40.56,40.615,40.55,40.56,65884.0,C +2023-10-02 09:45:00,40.69,40.695,40.535,40.558,71146.0,C +2023-10-02 09:44:00,40.72,40.73,40.68,40.69,48973.0,C +2023-10-02 09:43:00,40.765,40.775,40.705,40.72,27911.0,C +2023-10-02 09:42:00,40.78,40.81,40.745,40.76,62731.0,C +2023-10-02 09:41:00,40.785,40.84,40.78,40.79,45373.0,C +2023-10-02 09:40:00,40.825,40.825,40.72,40.79,70878.0,C +2023-10-02 09:39:00,40.885,40.885,40.82,40.821,34879.0,C +2023-10-02 09:38:00,40.939,40.939,40.87,40.885,42666.0,C +2023-10-02 09:37:00,40.955,40.995,40.89,40.94,51664.0,C +2023-10-02 09:36:00,40.965,41.0,40.935,40.959,44132.0,C +2023-10-02 09:35:00,40.98,41.05,40.96,40.97,40496.0,C +2023-10-02 09:34:00,40.93,40.99,40.905,40.98,63859.0,C +2023-10-02 09:33:00,40.96,40.988,40.87,40.93,64466.0,C +2023-10-02 09:32:00,40.98,41.01,40.93,40.952,195402.0,C +2023-10-02 09:31:00,40.97,40.98,40.92,40.945,5035.0,C +2023-10-02 09:30:00,40.99,41.01,40.9,40.93,15776.0,C +2023-10-02 09:29:00,41.01,41.01,40.97,40.97,432.0,C +2023-10-02 09:28:00,41.03,41.03,41.03,41.03,200.0,C +2023-10-02 09:27:00,41.07,41.07,41.0,41.01,15.0,C +2023-10-02 09:22:00,41.0,41.0,41.0,41.0,48.0,C +2023-10-02 09:21:00,41.02,41.02,41.0,41.01,180.0,C +2023-10-02 09:16:00,41.01,41.01,41.01,41.01,20.0,C +2023-10-02 09:09:00,40.97,40.97,40.97,40.97,250.0,C +2023-10-02 09:08:00,41.0,41.0,41.0,41.0,986.0,C +2023-10-02 09:07:00,41.04,41.04,41.01,41.01,588.0,C +2023-10-02 09:05:00,41.01,41.02,41.01,41.01,1000.0,C +2023-10-02 09:04:00,41.05,41.06,41.05,41.06,105.0,C +2023-10-02 09:03:00,41.01,41.01,41.01,41.01,1.0,C +2023-10-02 09:00:00,41.01,41.08,41.01,41.07,789.0,C +2023-10-02 08:54:00,41.0,41.0,41.0,41.0,1002.0,C +2023-10-02 08:53:00,41.05,41.05,41.0,41.0,1638.0,C +2023-10-02 08:47:00,41.1,41.1,41.1,41.1,100.0,C +2023-10-02 08:36:00,41.1,41.1,41.1,41.1,1.0,C +2023-10-02 08:34:00,41.01,41.01,41.01,41.01,25.0,C +2023-10-02 08:26:00,41.13,41.13,41.13,41.13,15.0,C +2023-10-02 08:25:00,40.95,40.95,40.95,40.95,10.0,C +2023-10-02 08:24:00,40.95,41.01,40.9,41.01,2748.0,C +2023-10-02 08:21:00,41.02,41.02,40.96,40.97,1873.0,C +2023-10-02 08:18:00,41.09,41.09,41.05,41.05,8.0,C +2023-10-02 08:15:00,41.14,41.14,41.14,41.14,5.0,C +2023-10-02 08:13:00,41.14,41.14,41.14,41.14,120.0,C +2023-10-02 08:09:00,41.14,41.14,41.14,41.14,100.0,C +2023-10-02 08:05:00,41.0,41.12,41.0,41.05,2192.0,C +2023-10-02 08:04:00,41.05,41.05,40.99,41.0,1974.0,C +2023-10-02 08:03:00,41.13,41.47,41.05,41.39,24.0,C +2023-10-02 08:02:00,41.13,41.13,41.13,41.13,11.0,C +2023-10-02 08:01:00,41.13,41.48,41.13,41.39,15.0,C +2023-10-02 08:00:00,41.2,41.2,41.07,41.13,6970.0,C +2023-10-02 07:56:00,41.06,41.06,41.06,41.06,232.0,C +2023-10-02 07:55:00,41.07,41.07,41.06,41.06,98.0,C +2023-10-02 07:47:00,41.1,41.19,41.1,41.13,681.0,C +2023-10-02 07:46:00,41.1,41.1,41.1,41.1,13.0,C +2023-10-02 07:44:00,41.1,41.1,41.1,41.1,98.0,C +2023-10-02 07:43:00,41.15,41.15,41.15,41.15,300.0,C +2023-10-02 07:42:00,41.16,41.16,41.16,41.16,200.0,C +2023-10-02 07:34:00,41.15,41.15,41.15,41.15,305.0,C +2023-10-02 07:14:00,41.18,41.18,41.18,41.18,170.0,C +2023-10-02 07:13:00,41.2,41.2,41.2,41.2,100.0,C +2023-10-02 07:12:00,41.2,41.2,41.2,41.2,1.0,C +2023-10-02 07:00:00,41.19,41.2,41.15,41.15,1806.0,C +2023-10-02 06:32:00,41.14,41.14,41.14,41.14,200.0,C +2023-10-02 06:21:00,41.17,41.17,41.17,41.17,7.0,C +2023-10-02 06:20:00,41.17,41.17,41.16,41.16,546.0,C +2023-10-02 06:12:00,41.13,41.13,41.12,41.12,860.0,C +2023-10-02 06:11:00,41.2,41.2,41.2,41.2,1.0,C +2023-10-02 06:10:00,41.2,41.2,41.2,41.2,3.0,C +2023-10-02 06:06:00,41.2,41.2,41.2,41.2,1.0,C +2023-10-02 05:55:00,41.2,41.2,41.2,41.2,200.0,C +2023-10-02 05:08:00,41.3,41.3,41.23,41.23,206.0,C +2023-10-02 05:05:00,41.33,41.35,41.32,41.32,236.0,C +2023-10-02 05:04:00,41.32,41.32,41.32,41.32,400.0,C +2023-10-02 04:30:00,41.31,41.31,41.3,41.3,113.0,C +2023-10-02 04:21:00,41.38,41.38,41.38,41.38,1.0,C +2023-10-02 04:16:00,41.37,41.37,41.37,41.37,10.0,C +2023-09-29 19:59:00,41.3,41.3,41.3,41.3,360.0,C +2023-09-29 19:58:00,41.3,41.3,41.3,41.3,100.0,C +2023-09-29 19:57:00,41.22,41.22,41.22,41.22,100.0,C +2023-09-29 19:51:00,41.27,41.28,41.26,41.27,1100.0,C +2023-09-29 19:49:00,41.28,41.28,41.28,41.28,1100.0,C +2023-09-29 19:48:00,41.28,41.28,41.28,41.28,100.0,C +2023-09-29 19:47:00,41.28,41.28,41.28,41.28,200.0,C +2023-09-29 19:46:00,41.29,41.3,41.27,41.27,274.0,C +2023-09-29 19:43:00,41.29,41.3,41.29,41.3,101.0,C +2023-09-29 19:42:00,41.3,41.3,41.3,41.3,400.0,C +2023-09-29 19:39:00,41.29,41.29,41.29,41.29,100.0,C +2023-09-29 19:31:00,41.3,41.3,41.3,41.3,300.0,C +2023-09-29 19:30:00,41.29,41.3,41.29,41.3,611.0,C +2023-09-29 19:22:00,41.28,41.3,41.28,41.3,5000.0,C +2023-09-29 19:21:00,41.16,41.16,41.16,41.16,12.0,C +2023-09-29 19:18:00,41.25,41.25,41.25,41.25,100.0,C +2023-09-29 19:00:00,41.13,41.13,41.13,41.13,2268644.0,C +2023-09-29 18:56:00,41.25,41.25,41.25,41.25,500.0,C +2023-09-29 18:30:00,41.13,41.25,41.13,41.25,2268656.0,C +2023-09-29 18:26:00,41.25,41.25,41.25,41.25,1.0,C +2023-09-29 18:13:00,41.14,41.25,41.14,41.25,3.0,C +2023-09-29 18:10:00,41.14,41.25,41.13,41.13,5.0,C +2023-09-29 18:06:00,41.13,41.13,41.13,41.13,884.0,C +2023-09-29 17:59:00,41.13,41.13,41.13,41.13,15.0,C +2023-09-29 17:54:00,41.25,41.25,41.25,41.25,1.0,C +2023-09-29 17:47:00,41.29,41.31,41.26,41.31,722.0,C +2023-09-29 17:45:00,41.15,41.26,41.15,41.26,309.0,C +2023-09-29 17:42:00,41.25,41.25,41.25,41.25,1.0,C +2023-09-29 17:38:00,41.25,41.25,41.25,41.25,1.0,C +2023-09-29 17:36:00,41.24,41.24,41.24,41.24,11.0,C +2023-09-29 17:33:00,41.25,41.25,41.25,41.25,5.0,C +2023-09-29 17:15:00,41.3,41.3,41.25,41.25,3.0,C +2023-09-29 17:13:00,41.26,41.26,41.26,41.26,200.0,C +2023-09-29 17:11:00,41.29,41.29,41.29,41.29,3.0,C +2023-09-29 17:10:00,41.26,41.27,41.26,41.26,607.0,C +2023-09-29 17:08:00,41.25,41.25,41.25,41.25,3100.0,C +2023-09-29 17:07:00,41.25,41.25,41.24,41.25,8550.0,C +2023-09-29 17:06:00,41.21,41.25,41.21,41.25,4539.0,C +2023-09-29 17:05:00,41.2,41.21,41.2,41.21,900.0,C +2023-09-29 17:04:00,41.19,41.2,41.19,41.2,1935.0,C +2023-09-29 17:02:00,41.17,41.17,41.17,41.17,1708.0,C +2023-09-29 17:00:00,41.2,41.2,41.2,41.2,50.0,C +2023-09-29 16:51:00,41.2,41.2,41.2,41.2,1.0,C +2023-09-29 16:47:00,41.13,41.13,41.13,41.13,9.0,C +2023-09-29 16:43:00,41.18,41.21,41.13,41.13,34772.0,C +2023-09-29 16:40:00,41.14,41.14,41.14,41.14,1.0,C +2023-09-29 16:38:00,41.2,41.2,41.2,41.2,100.0,C +2023-09-29 16:25:00,41.14,41.14,41.14,41.14,406.0,C +2023-09-29 16:21:00,41.14,41.14,41.14,41.14,1100.0,C +2023-09-29 16:20:00,41.13,41.13,41.13,41.13,855.0,C +2023-09-29 16:19:00,41.13,41.14,41.13,41.14,1131.0,C +2023-09-29 16:17:00,41.13,41.13,41.13,41.13,300.0,C +2023-09-29 16:16:00,41.13,41.13,41.13,41.13,67794.0,C +2023-09-29 16:15:00,41.13,41.13,41.12,41.13,2001.0,C +2023-09-29 16:14:00,41.12,41.12,41.12,41.12,145.0,C +2023-09-29 16:13:00,41.13,41.13,41.12,41.12,7899.0,C +2023-09-29 16:12:00,41.13,41.13,41.12,41.12,62475.0,C +2023-09-29 16:11:00,41.13,41.13,41.13,41.13,50.0,C +2023-09-29 16:10:00,41.13,41.13,41.13,41.13,2268645.0,C +2023-09-29 16:08:00,41.12,41.12,41.12,41.12,2.0,C +2023-09-29 16:07:00,41.13,41.13,41.13,41.13,4176.0,C +2023-09-29 16:06:00,41.14,41.14,41.13,41.13,19450.0,C +2023-09-29 16:05:00,41.12,41.13,41.12,41.13,102.0,C +2023-09-29 16:04:00,41.13,41.13,41.12,41.13,278861.0,C +2023-09-29 16:03:00,41.11,41.13,41.11,41.13,29172.0,C +2023-09-29 16:02:00,41.13,41.13,41.13,41.13,1092.0,C +2023-09-29 16:01:00,41.13,41.13,41.13,41.13,4641530.0,C +2023-09-29 16:00:00,41.14,41.29,41.14,41.29,245.0,C +2023-09-29 15:59:00,41.085,41.14,41.08,41.14,360057.0,C +2023-09-29 15:58:00,41.105,41.11,41.08,41.08,194565.0,C +2023-09-29 15:57:00,41.087,41.115,41.065,41.105,259789.0,C +2023-09-29 15:56:00,41.075,41.085,41.04,41.08,265494.0,C +2023-09-29 15:55:00,41.18,41.185,41.06,41.075,285719.0,C +2023-09-29 15:54:00,41.195,41.21,41.16,41.185,135665.0,C +2023-09-29 15:53:00,41.23,41.23,41.19,41.19,85579.0,C +2023-09-29 15:52:00,41.215,41.25,41.215,41.235,103668.0,C +2023-09-29 15:51:00,41.205,41.22,41.19,41.21,123990.0,C +2023-09-29 15:50:00,41.15,41.21,41.13,41.205,396642.0,C +2023-09-29 15:49:00,41.111,41.151,41.11,41.145,73296.0,C +2023-09-29 15:48:00,41.125,41.13,41.1,41.105,56605.0,C +2023-09-29 15:47:00,41.12,41.15,41.12,41.125,43569.0,C +2023-09-29 15:46:00,41.075,41.13,41.07,41.13,52670.0,C +2023-09-29 15:45:00,41.055,41.085,41.05,41.085,52267.0,C +2023-09-29 15:44:00,41.075,41.08,41.05,41.055,47803.0,C +2023-09-29 15:43:00,41.055,41.07,41.04,41.065,74190.0,C +2023-09-29 15:42:00,41.033,41.06,41.005,41.055,186675.0,C +2023-09-29 15:41:00,41.07,41.08,41.03,41.03,66937.0,C +2023-09-29 15:40:00,41.09,41.09,41.07,41.07,43349.0,C +2023-09-29 15:39:00,41.07,41.11,41.06,41.09,60264.0,C +2023-09-29 15:38:00,41.095,41.095,41.07,41.075,25497.0,C +2023-09-29 15:37:00,41.045,41.107,41.045,41.1,55767.0,C +2023-09-29 15:36:00,41.04,41.065,41.04,41.05,62407.0,C +2023-09-29 15:35:00,41.045,41.045,41.01,41.04,69622.0,C +2023-09-29 15:34:00,41.055,41.06,41.04,41.04,28365.0,C +2023-09-29 15:33:00,41.07,41.08,41.05,41.055,35792.0,C +2023-09-29 15:32:00,41.08,41.09,41.051,41.079,58055.0,C +2023-09-29 15:31:00,41.05,41.07,41.04,41.07,99552.0,C +2023-09-29 15:30:00,41.115,41.12,41.05,41.05,54112.0,C +2023-09-29 15:29:00,41.135,41.135,41.11,41.115,31632.0,C +2023-09-29 15:28:00,41.085,41.135,41.085,41.135,49310.0,C +2023-09-29 15:27:00,41.095,41.11,41.09,41.09,51079.0,C +2023-09-29 15:26:00,41.13,41.135,41.09,41.095,27894.0,C +2023-09-29 15:25:00,41.13,41.14,41.12,41.135,34927.0,C +2023-09-29 15:24:00,41.14,41.145,41.13,41.135,13657.0,C +2023-09-29 15:23:00,41.145,41.16,41.133,41.15,28307.0,C +2023-09-29 15:22:00,41.145,41.155,41.13,41.15,23188.0,C +2023-09-29 15:21:00,41.16,41.18,41.14,41.14,37891.0,C +2023-09-29 15:20:00,41.195,41.2,41.165,41.165,46578.0,C +2023-09-29 15:19:00,41.195,41.21,41.19,41.19,27772.0,C +2023-09-29 15:18:00,41.14,41.2,41.14,41.195,32507.0,C +2023-09-29 15:17:00,41.15,41.16,41.13,41.14,25116.0,C +2023-09-29 15:16:00,41.162,41.165,41.14,41.15,29804.0,C +2023-09-29 15:15:00,41.15,41.175,41.15,41.165,20107.0,C +2023-09-29 15:14:00,41.185,41.19,41.15,41.155,25366.0,C +2023-09-29 15:13:00,41.135,41.19,41.135,41.18,41315.0,C +2023-09-29 15:12:00,41.12,41.14,41.11,41.135,22094.0,C +2023-09-29 15:11:00,41.1,41.12,41.095,41.12,21618.0,C +2023-09-29 15:10:00,41.09,41.105,41.075,41.105,25557.0,C +2023-09-29 15:09:00,41.12,41.135,41.09,41.095,17827.0,C +2023-09-29 15:08:00,41.105,41.15,41.105,41.13,45420.0,C +2023-09-29 15:07:00,41.105,41.11,41.095,41.105,14217.0,C +2023-09-29 15:06:00,41.09,41.13,41.085,41.105,34198.0,C +2023-09-29 15:05:00,41.075,41.105,41.075,41.09,17036.0,C +2023-09-29 15:04:00,41.095,41.1,41.05,41.08,33975.0,C +2023-09-29 15:03:00,41.17,41.17,41.092,41.092,43094.0,C +2023-09-29 15:02:00,41.19,41.195,41.172,41.175,19602.0,C +2023-09-29 15:01:00,41.195,41.21,41.185,41.185,25078.0,C +2023-09-29 15:00:00,41.18,41.217,41.18,41.199,25769.0,C +2023-09-29 14:59:00,41.155,41.18,41.143,41.18,36233.0,C +2023-09-29 14:58:00,41.17,41.175,41.155,41.16,28440.0,C +2023-09-29 14:57:00,41.1,41.175,41.1,41.175,31332.0,C +2023-09-29 14:56:00,41.09,41.1,41.08,41.095,20086.0,C +2023-09-29 14:55:00,41.035,41.09,41.035,41.09,30202.0,C +2023-09-29 14:54:00,41.025,41.04,41.025,41.032,19065.0,C +2023-09-29 14:53:00,41.025,41.035,41.025,41.025,14356.0,C +2023-09-29 14:52:00,41.005,41.035,41.005,41.02,17946.0,C +2023-09-29 14:51:00,41.01,41.02,41.0,41.005,16242.0,C +2023-09-29 14:50:00,41.029,41.047,41.015,41.015,23731.0,C +2023-09-29 14:49:00,41.025,41.035,41.02,41.03,28381.0,C +2023-09-29 14:48:00,41.04,41.04,41.02,41.025,8180.0,C +2023-09-29 14:47:00,41.045,41.05,41.03,41.045,20135.0,C +2023-09-29 14:46:00,41.05,41.06,41.04,41.045,14771.0,C +2023-09-29 14:45:00,41.04,41.06,41.035,41.05,18636.0,C +2023-09-29 14:44:00,41.04,41.055,41.025,41.05,32647.0,C +2023-09-29 14:43:00,41.025,41.04,41.02,41.04,12743.0,C +2023-09-29 14:42:00,41.005,41.03,41.005,41.025,18607.0,C +2023-09-29 14:41:00,41.0,41.015,41.0,41.005,29138.0,C +2023-09-29 14:40:00,40.981,41.01,40.981,41.01,20584.0,C +2023-09-29 14:39:00,40.95,40.985,40.945,40.985,24124.0,C +2023-09-29 14:38:00,40.955,40.97,40.955,40.96,17506.0,C +2023-09-29 14:37:00,40.98,40.98,40.95,40.955,9310.0,C +2023-09-29 14:36:00,41.005,41.01,40.98,40.98,9141.0,C +2023-09-29 14:35:00,40.985,41.01,40.985,41.005,6364.0,C +2023-09-29 14:34:00,40.98,41.005,40.96,40.99,27180.0,C +2023-09-29 14:33:00,40.98,40.99,40.96,40.98,21172.0,C +2023-09-29 14:32:00,41.0,41.0,40.96,40.975,25792.0,C +2023-09-29 14:31:00,40.985,41.0,40.985,41.0,11821.0,C +2023-09-29 14:30:00,40.98,41.0,40.97,40.99,23686.0,C +2023-09-29 14:29:00,41.03,41.03,40.98,40.98,26818.0,C +2023-09-29 14:28:00,41.06,41.06,41.025,41.035,16560.0,C +2023-09-29 14:27:00,41.07,41.075,41.052,41.052,17780.0,C +2023-09-29 14:26:00,41.058,41.07,41.05,41.065,16115.0,C +2023-09-29 14:25:00,41.025,41.06,41.025,41.06,12942.0,C +2023-09-29 14:24:00,41.025,41.04,41.015,41.03,19816.0,C +2023-09-29 14:23:00,41.015,41.025,41.01,41.02,27263.0,C +2023-09-29 14:22:00,41.0,41.015,40.99,41.015,19032.0,C +2023-09-29 14:21:00,41.03,41.03,41.005,41.007,13999.0,C +2023-09-29 14:20:00,41.01,41.035,41.0,41.035,16069.0,C +2023-09-29 14:19:00,40.985,41.02,40.985,41.01,32459.0,C +2023-09-29 14:18:00,40.975,40.995,40.975,40.98,18172.0,C +2023-09-29 14:17:00,41.02,41.02,40.97,40.975,20980.0,C +2023-09-29 14:16:00,41.005,41.02,41.005,41.02,22006.0,C +2023-09-29 14:15:00,40.99,41.015,40.99,41.005,14575.0,C +2023-09-29 14:14:00,40.985,41.01,40.98,40.985,17991.0,C +2023-09-29 14:13:00,40.985,40.995,40.98,40.99,17461.0,C +2023-09-29 14:12:00,40.972,41.008,40.972,40.985,16657.0,C +2023-09-29 14:11:00,40.955,40.98,40.955,40.975,18555.0,C +2023-09-29 14:10:00,40.97,40.98,40.95,40.95,17583.0,C +2023-09-29 14:09:00,41.0,41.01,40.97,40.975,17429.0,C +2023-09-29 14:08:00,41.005,41.01,40.99,40.995,11976.0,C +2023-09-29 14:07:00,41.01,41.01,40.993,41.004,6809.0,C +2023-09-29 14:06:00,41.0,41.025,40.985,41.01,24939.0,C +2023-09-29 14:05:00,41.005,41.03,41.0,41.0,29535.0,C +2023-09-29 14:04:00,40.97,41.008,40.97,41.008,21686.0,C +2023-09-29 14:03:00,40.945,40.985,40.94,40.97,32308.0,C +2023-09-29 14:02:00,40.94,40.95,40.925,40.945,21003.0,C +2023-09-29 14:01:00,40.97,40.97,40.94,40.945,29393.0,C +2023-09-29 14:00:00,40.975,40.98,40.965,40.97,12453.0,C +2023-09-29 13:59:00,40.98,40.99,40.97,40.97,26342.0,C +2023-09-29 13:58:00,41.04,41.04,40.98,40.985,29519.0,C +2023-09-29 13:57:00,41.071,41.08,41.04,41.04,16914.0,C +2023-09-29 13:56:00,41.045,41.08,41.045,41.07,24125.0,C +2023-09-29 13:55:00,41.05,41.06,41.045,41.05,14605.0,C +2023-09-29 13:54:00,41.08,41.09,41.045,41.05,24018.0,C +2023-09-29 13:53:00,41.03,41.07,41.02,41.07,19484.0,C +2023-09-29 13:52:00,41.04,41.04,41.025,41.025,14901.0,C +2023-09-29 13:51:00,41.04,41.055,41.04,41.045,12122.0,C +2023-09-29 13:50:00,41.045,41.05,41.04,41.045,15752.0,C +2023-09-29 13:49:00,41.07,41.075,41.04,41.045,21169.0,C +2023-09-29 13:48:00,41.12,41.12,41.07,41.075,17371.0,C +2023-09-29 13:47:00,41.135,41.14,41.12,41.125,8136.0,C +2023-09-29 13:46:00,41.13,41.14,41.11,41.133,16452.0,C +2023-09-29 13:45:00,41.135,41.15,41.13,41.14,12378.0,C +2023-09-29 13:44:00,41.157,41.157,41.13,41.135,11206.0,C +2023-09-29 13:43:00,41.17,41.18,41.15,41.155,22224.0,C +2023-09-29 13:42:00,41.15,41.17,41.15,41.17,13856.0,C +2023-09-29 13:41:00,41.13,41.16,41.13,41.155,16587.0,C +2023-09-29 13:40:00,41.135,41.14,41.115,41.13,20315.0,C +2023-09-29 13:39:00,41.13,41.14,41.13,41.135,7174.0,C +2023-09-29 13:38:00,41.135,41.138,41.12,41.13,10851.0,C +2023-09-29 13:37:00,41.12,41.135,41.11,41.13,14313.0,C +2023-09-29 13:36:00,41.155,41.155,41.12,41.12,13360.0,C +2023-09-29 13:35:00,41.145,41.15,41.14,41.15,6059.0,C +2023-09-29 13:34:00,41.13,41.15,41.125,41.14,12800.0,C +2023-09-29 13:33:00,41.17,41.17,41.125,41.125,8457.0,C +2023-09-29 13:32:00,41.17,41.175,41.155,41.165,9420.0,C +2023-09-29 13:31:00,41.178,41.178,41.16,41.177,7906.0,C +2023-09-29 13:30:00,41.19,41.19,41.16,41.18,8961.0,C +2023-09-29 13:29:00,41.17,41.2,41.17,41.193,20199.0,C +2023-09-29 13:28:00,41.18,41.18,41.16,41.165,13961.0,C +2023-09-29 13:27:00,41.15,41.18,41.15,41.175,16870.0,C +2023-09-29 13:26:00,41.101,41.15,41.101,41.15,14178.0,C +2023-09-29 13:25:00,41.08,41.115,41.08,41.105,19176.0,C +2023-09-29 13:24:00,41.08,41.09,41.07,41.08,12671.0,C +2023-09-29 13:23:00,41.085,41.09,41.06,41.08,22076.0,C +2023-09-29 13:22:00,41.095,41.11,41.08,41.081,18641.0,C +2023-09-29 13:21:00,41.085,41.095,41.075,41.095,22327.0,C +2023-09-29 13:20:00,41.06,41.085,41.06,41.085,12975.0,C +2023-09-29 13:19:00,41.04,41.085,41.04,41.065,24670.0,C +2023-09-29 13:18:00,41.07,41.07,41.03,41.035,22812.0,C +2023-09-29 13:17:00,41.025,41.085,41.022,41.07,30822.0,C +2023-09-29 13:16:00,41.025,41.03,41.015,41.03,16247.0,C +2023-09-29 13:15:00,41.04,41.055,41.02,41.025,51053.0,C +2023-09-29 13:14:00,41.025,41.039,41.02,41.035,20999.0,C +2023-09-29 13:13:00,41.025,41.03,41.015,41.023,16659.0,C +2023-09-29 13:12:00,41.035,41.039,41.01,41.03,18958.0,C +2023-09-29 13:11:00,41.045,41.045,41.03,41.035,20004.0,C +2023-09-29 13:10:00,41.035,41.05,41.03,41.04,12765.0,C +2023-09-29 13:09:00,41.036,41.05,41.03,41.03,37692.0,C +2023-09-29 13:08:00,41.06,41.065,41.035,41.035,18983.0,C +2023-09-29 13:07:00,41.06,41.075,41.045,41.05,15453.0,C +2023-09-29 13:06:00,41.075,41.09,41.06,41.065,27148.0,C +2023-09-29 13:05:00,41.11,41.119,41.08,41.08,22538.0,C +2023-09-29 13:04:00,41.095,41.125,41.095,41.12,20914.0,C +2023-09-29 13:03:00,41.105,41.12,41.095,41.095,16142.0,C +2023-09-29 13:02:00,41.14,41.14,41.09,41.105,44636.0,C +2023-09-29 13:01:00,41.18,41.18,41.14,41.14,10057.0,C +2023-09-29 13:00:00,41.21,41.21,41.175,41.175,23961.0,C +2023-09-29 12:59:00,41.185,41.215,41.185,41.215,21855.0,C +2023-09-29 12:58:00,41.21,41.21,41.18,41.185,19991.0,C +2023-09-29 12:57:00,41.21,41.21,41.2,41.205,22967.0,C +2023-09-29 12:56:00,41.175,41.21,41.17,41.21,25987.0,C +2023-09-29 12:55:00,41.155,41.18,41.155,41.17,28847.0,C +2023-09-29 12:54:00,41.175,41.18,41.15,41.155,11162.0,C +2023-09-29 12:53:00,41.17,41.19,41.17,41.175,13192.0,C +2023-09-29 12:52:00,41.2,41.205,41.17,41.17,77241.0,C +2023-09-29 12:51:00,41.205,41.22,41.2,41.205,23958.0,C +2023-09-29 12:50:00,41.22,41.225,41.205,41.205,16523.0,C +2023-09-29 12:49:00,41.21,41.22,41.2,41.215,26281.0,C +2023-09-29 12:48:00,41.27,41.27,41.215,41.215,21025.0,C +2023-09-29 12:47:00,41.305,41.305,41.265,41.275,20547.0,C +2023-09-29 12:46:00,41.305,41.33,41.305,41.315,17210.0,C +2023-09-29 12:45:00,41.285,41.317,41.285,41.305,18295.0,C +2023-09-29 12:44:00,41.277,41.285,41.265,41.285,15480.0,C +2023-09-29 12:43:00,41.295,41.295,41.27,41.275,8284.0,C +2023-09-29 12:42:00,41.305,41.31,41.29,41.29,20834.0,C +2023-09-29 12:41:00,41.31,41.32,41.305,41.305,43412.0,C +2023-09-29 12:40:00,41.27,41.31,41.26,41.305,42142.0,C +2023-09-29 12:39:00,41.3,41.3,41.26,41.27,20856.0,C +2023-09-29 12:38:00,41.335,41.335,41.305,41.305,14867.0,C +2023-09-29 12:37:00,41.335,41.34,41.33,41.332,5356.0,C +2023-09-29 12:36:00,41.32,41.345,41.32,41.333,18981.0,C +2023-09-29 12:35:00,41.285,41.315,41.285,41.315,12478.0,C +2023-09-29 12:34:00,41.29,41.295,41.275,41.285,28554.0,C +2023-09-29 12:33:00,41.325,41.33,41.285,41.285,30111.0,C +2023-09-29 12:32:00,41.38,41.385,41.325,41.325,28288.0,C +2023-09-29 12:31:00,41.385,41.4,41.37,41.385,26025.0,C +2023-09-29 12:30:00,41.385,41.39,41.36,41.39,34552.0,C +2023-09-29 12:29:00,41.39,41.405,41.373,41.385,65003.0,C +2023-09-29 12:28:00,41.38,41.4,41.375,41.395,32873.0,C +2023-09-29 12:27:00,41.38,41.4,41.375,41.385,16768.0,C +2023-09-29 12:26:00,41.355,41.38,41.352,41.375,52146.0,C +2023-09-29 12:25:00,41.32,41.359,41.315,41.355,23209.0,C +2023-09-29 12:24:00,41.34,41.355,41.32,41.325,18515.0,C +2023-09-29 12:23:00,41.385,41.385,41.335,41.345,20795.0,C +2023-09-29 12:22:00,41.375,41.395,41.375,41.39,11462.0,C +2023-09-29 12:21:00,41.34,41.37,41.34,41.37,25716.0,C +2023-09-29 12:20:00,41.35,41.36,41.342,41.35,10084.0,C +2023-09-29 12:19:00,41.335,41.36,41.335,41.35,16016.0,C +2023-09-29 12:18:00,41.325,41.335,41.31,41.335,12772.0,C +2023-09-29 12:17:00,41.32,41.325,41.31,41.325,19462.0,C +2023-09-29 12:16:00,41.285,41.315,41.28,41.315,16646.0,C +2023-09-29 12:15:00,41.3,41.31,41.28,41.283,17842.0,C +2023-09-29 12:14:00,41.33,41.33,41.29,41.309,45846.0,C +2023-09-29 12:13:00,41.39,41.397,41.33,41.33,32220.0,C +2023-09-29 12:12:00,41.41,41.42,41.395,41.395,18218.0,C +2023-09-29 12:11:00,41.395,41.42,41.39,41.41,11178.0,C +2023-09-29 12:10:00,41.411,41.411,41.39,41.4,16502.0,C +2023-09-29 12:09:00,41.42,41.425,41.41,41.41,20991.0,C +2023-09-29 12:08:00,41.415,41.43,41.4,41.42,31122.0,C +2023-09-29 12:07:00,41.405,41.415,41.4,41.415,7881.0,C +2023-09-29 12:06:00,41.39,41.405,41.385,41.4,24985.0,C +2023-09-29 12:05:00,41.37,41.38,41.35,41.38,20858.0,C +2023-09-29 12:04:00,41.345,41.37,41.34,41.37,26150.0,C +2023-09-29 12:03:00,41.34,41.345,41.33,41.345,19034.0,C +2023-09-29 12:02:00,41.35,41.36,41.33,41.335,13900.0,C +2023-09-29 12:01:00,41.355,41.36,41.335,41.345,37338.0,C +2023-09-29 12:00:00,41.335,41.355,41.335,41.355,20235.0,C +2023-09-29 11:59:00,41.335,41.34,41.32,41.33,15645.0,C +2023-09-29 11:58:00,41.34,41.34,41.33,41.335,8838.0,C +2023-09-29 11:57:00,41.34,41.35,41.33,41.34,16959.0,C +2023-09-29 11:56:00,41.275,41.35,41.275,41.345,22952.0,C +2023-09-29 11:55:00,41.279,41.29,41.27,41.28,11377.0,C +2023-09-29 11:54:00,41.25,41.28,41.245,41.275,25359.0,C +2023-09-29 11:53:00,41.28,41.28,41.255,41.26,11592.0,C +2023-09-29 11:52:00,41.29,41.295,41.28,41.28,8177.0,C +2023-09-29 11:51:00,41.27,41.315,41.265,41.295,49480.0,C +2023-09-29 11:50:00,41.27,41.28,41.27,41.27,19414.0,C +2023-09-29 11:49:00,41.29,41.29,41.27,41.275,8620.0,C +2023-09-29 11:48:00,41.3,41.31,41.29,41.29,6974.0,C +2023-09-29 11:47:00,41.292,41.301,41.29,41.3,7474.0,C +2023-09-29 11:46:00,41.29,41.305,41.275,41.295,20849.0,C +2023-09-29 11:45:00,41.305,41.31,41.28,41.29,18825.0,C +2023-09-29 11:44:00,41.335,41.338,41.3,41.305,11827.0,C +2023-09-29 11:43:00,41.335,41.335,41.31,41.33,27697.0,C +2023-09-29 11:42:00,41.38,41.39,41.33,41.33,20001.0,C +2023-09-29 11:41:00,41.363,41.39,41.34,41.38,45174.0,C +2023-09-29 11:40:00,41.35,41.37,41.35,41.365,12355.0,C +2023-09-29 11:39:00,41.37,41.39,41.36,41.36,36514.0,C +2023-09-29 11:38:00,41.38,41.38,41.35,41.369,18756.0,C +2023-09-29 11:37:00,41.41,41.41,41.38,41.38,31600.0,C +2023-09-29 11:36:00,41.4,41.41,41.375,41.41,36784.0,C +2023-09-29 11:35:00,41.405,41.43,41.395,41.4,19563.0,C +2023-09-29 11:34:00,41.46,41.46,41.4,41.409,13793.0,C +2023-09-29 11:33:00,41.49,41.49,41.465,41.465,15110.0,C +2023-09-29 11:32:00,41.48,41.515,41.48,41.495,20097.0,C +2023-09-29 11:31:00,41.45,41.48,41.445,41.475,18706.0,C +2023-09-29 11:30:00,41.46,41.465,41.43,41.46,17062.0,C +2023-09-29 11:29:00,41.53,41.53,41.463,41.463,60265.0,C +2023-09-29 11:28:00,41.53,41.54,41.515,41.535,15732.0,C +2023-09-29 11:27:00,41.57,41.57,41.54,41.54,20248.0,C +2023-09-29 11:26:00,41.61,41.615,41.57,41.57,37086.0,C +2023-09-29 11:25:00,41.615,41.63,41.61,41.615,16698.0,C +2023-09-29 11:24:00,41.62,41.64,41.615,41.615,24511.0,C +2023-09-29 11:23:00,41.57,41.63,41.565,41.625,65273.0,C +2023-09-29 11:22:00,41.559,41.57,41.55,41.57,16372.0,C +2023-09-29 11:21:00,41.565,41.59,41.55,41.555,14378.0,C +2023-09-29 11:20:00,41.55,41.56,41.53,41.56,37009.0,C +2023-09-29 11:19:00,41.555,41.585,41.55,41.55,19979.0,C +2023-09-29 11:18:00,41.52,41.567,41.52,41.555,25369.0,C +2023-09-29 11:17:00,41.51,41.53,41.51,41.52,9276.0,C +2023-09-29 11:16:00,41.505,41.53,41.505,41.513,43951.0,C +2023-09-29 11:15:00,41.51,41.52,41.5,41.505,47970.0,C +2023-09-29 11:14:00,41.52,41.52,41.51,41.515,14236.0,C +2023-09-29 11:13:00,41.5,41.535,41.48,41.525,26609.0,C +2023-09-29 11:12:00,41.5,41.51,41.48,41.49,30961.0,C +2023-09-29 11:11:00,41.495,41.51,41.475,41.5,29804.0,C +2023-09-29 11:10:00,41.425,41.5,41.42,41.5,25262.0,C +2023-09-29 11:09:00,41.455,41.455,41.425,41.425,31684.0,C +2023-09-29 11:08:00,41.45,41.465,41.43,41.455,33477.0,C +2023-09-29 11:07:00,41.43,41.445,41.41,41.445,38758.0,C +2023-09-29 11:06:00,41.482,41.485,41.435,41.435,63619.0,C +2023-09-29 11:05:00,41.507,41.507,41.48,41.48,28160.0,C +2023-09-29 11:04:00,41.49,41.505,41.48,41.505,34726.0,C +2023-09-29 11:03:00,41.51,41.52,41.49,41.49,30319.0,C +2023-09-29 11:02:00,41.528,41.53,41.494,41.505,32234.0,C +2023-09-29 11:01:00,41.5,41.526,41.48,41.526,41484.0,C +2023-09-29 11:00:00,41.535,41.55,41.5,41.5,25912.0,C +2023-09-29 10:59:00,41.54,41.55,41.511,41.54,46351.0,C +2023-09-29 10:58:00,41.525,41.56,41.525,41.545,42449.0,C +2023-09-29 10:57:00,41.565,41.565,41.52,41.525,21298.0,C +2023-09-29 10:56:00,41.645,41.645,41.57,41.57,44761.0,C +2023-09-29 10:55:00,41.68,41.68,41.64,41.645,40944.0,C +2023-09-29 10:54:00,41.65,41.68,41.64,41.678,36354.0,C +2023-09-29 10:53:00,41.655,41.68,41.65,41.655,37962.0,C +2023-09-29 10:52:00,41.65,41.66,41.65,41.655,13711.0,C +2023-09-29 10:51:00,41.645,41.66,41.64,41.655,25885.0,C +2023-09-29 10:50:00,41.67,41.674,41.645,41.645,21431.0,C +2023-09-29 10:49:00,41.665,41.67,41.64,41.669,54596.0,C +2023-09-29 10:48:00,41.645,41.67,41.64,41.665,98356.0,C +2023-09-29 10:47:00,41.64,41.65,41.635,41.645,30148.0,C +2023-09-29 10:46:00,41.64,41.64,41.63,41.635,10664.0,C +2023-09-29 10:45:00,41.605,41.645,41.6,41.64,36574.0,C +2023-09-29 10:44:00,41.575,41.61,41.56,41.605,24504.0,C +2023-09-29 10:43:00,41.61,41.615,41.55,41.57,39256.0,C +2023-09-29 10:42:00,41.625,41.645,41.615,41.619,71963.0,C +2023-09-29 10:41:00,41.615,41.63,41.604,41.625,17626.0,C +2023-09-29 10:40:00,41.615,41.62,41.6,41.615,21652.0,C +2023-09-29 10:39:00,41.595,41.63,41.595,41.62,27856.0,C +2023-09-29 10:38:00,41.6,41.6,41.58,41.59,29374.0,C +2023-09-29 10:37:00,41.62,41.622,41.59,41.59,29463.0,C +2023-09-29 10:36:00,41.635,41.645,41.625,41.625,24773.0,C +2023-09-29 10:35:00,41.6,41.645,41.593,41.64,77252.0,C +2023-09-29 10:34:00,41.56,41.6,41.56,41.6,26864.0,C +2023-09-29 10:33:00,41.52,41.56,41.515,41.555,20018.0,C +2023-09-29 10:32:00,41.505,41.52,41.49,41.51,38073.0,C +2023-09-29 10:31:00,41.47,41.52,41.46,41.51,29125.0,C +2023-09-29 10:30:00,41.51,41.51,41.47,41.475,20845.0,C +2023-09-29 10:29:00,41.525,41.53,41.51,41.515,11753.0,C +2023-09-29 10:28:00,41.54,41.54,41.52,41.53,22650.0,C +2023-09-29 10:27:00,41.53,41.57,41.53,41.54,43563.0,C +2023-09-29 10:26:00,41.48,41.54,41.475,41.53,79014.0,C +2023-09-29 10:25:00,41.471,41.5,41.464,41.475,25257.0,C +2023-09-29 10:24:00,41.506,41.51,41.465,41.47,31538.0,C +2023-09-29 10:23:00,41.475,41.505,41.46,41.505,35003.0,C +2023-09-29 10:22:00,41.48,41.48,41.45,41.475,29121.0,C +2023-09-29 10:21:00,41.52,41.52,41.48,41.48,13853.0,C +2023-09-29 10:20:00,41.49,41.53,41.485,41.53,54493.0,C +2023-09-29 10:19:00,41.47,41.5,41.465,41.498,26174.0,C +2023-09-29 10:18:00,41.47,41.5,41.46,41.47,32671.0,C +2023-09-29 10:17:00,41.45,41.47,41.43,41.469,40313.0,C +2023-09-29 10:16:00,41.475,41.49,41.445,41.455,65491.0,C +2023-09-29 10:15:00,41.425,41.48,41.425,41.475,39951.0,C +2023-09-29 10:14:00,41.375,41.43,41.37,41.425,36404.0,C +2023-09-29 10:13:00,41.42,41.435,41.365,41.37,37629.0,C +2023-09-29 10:12:00,41.35,41.42,41.35,41.415,74076.0,C +2023-09-29 10:11:00,41.405,41.405,41.35,41.355,28583.0,C +2023-09-29 10:10:00,41.405,41.42,41.4,41.4,25674.0,C +2023-09-29 10:09:00,41.39,41.405,41.365,41.4,28437.0,C +2023-09-29 10:08:00,41.38,41.39,41.37,41.385,22407.0,C +2023-09-29 10:07:00,41.405,41.41,41.365,41.37,42551.0,C +2023-09-29 10:06:00,41.425,41.44,41.4,41.405,33364.0,C +2023-09-29 10:05:00,41.46,41.46,41.41,41.43,35136.0,C +2023-09-29 10:04:00,41.48,41.49,41.44,41.47,27692.0,C +2023-09-29 10:03:00,41.51,41.52,41.475,41.48,69923.0,C +2023-09-29 10:02:00,41.6,41.625,41.505,41.505,63706.0,C +2023-09-29 10:01:00,41.635,41.64,41.6,41.605,70797.0,C +2023-09-29 10:00:00,41.64,41.65,41.625,41.64,33320.0,C +2023-09-29 09:59:00,41.67,41.67,41.635,41.635,32732.0,C +2023-09-29 09:58:00,41.69,41.705,41.675,41.675,40887.0,C +2023-09-29 09:57:00,41.655,41.709,41.65,41.685,53322.0,C +2023-09-29 09:56:00,41.645,41.665,41.62,41.655,62509.0,C +2023-09-29 09:55:00,41.61,41.65,41.59,41.645,64819.0,C +2023-09-29 09:54:00,41.63,41.64,41.59,41.601,52096.0,C +2023-09-29 09:53:00,41.685,41.685,41.61,41.625,69589.0,C +2023-09-29 09:52:00,41.665,41.69,41.63,41.68,47352.0,C +2023-09-29 09:51:00,41.62,41.68,41.615,41.67,33967.0,C +2023-09-29 09:50:00,41.64,41.64,41.59,41.62,76244.0,C +2023-09-29 09:49:00,41.63,41.66,41.61,41.64,34309.0,C +2023-09-29 09:48:00,41.66,41.68,41.61,41.635,65372.0,C +2023-09-29 09:47:00,41.63,41.76,41.59,41.69,56950.0,C +2023-09-29 09:46:00,41.67,41.68,41.625,41.63,61435.0,C +2023-09-29 09:45:00,41.655,41.695,41.59,41.675,56044.0,C +2023-09-29 09:44:00,41.685,41.685,41.65,41.655,51103.0,C +2023-09-29 09:43:00,41.705,41.705,41.675,41.68,45687.0,C +2023-09-29 09:42:00,41.73,41.77,41.665,41.705,85651.0,C +2023-09-29 09:41:00,41.64,41.75,41.62,41.73,63339.0,C +2023-09-29 09:40:00,41.76,41.81,41.64,41.655,89704.0,C +2023-09-29 09:39:00,41.71,41.76,41.701,41.755,80357.0,C +2023-09-29 09:38:00,41.8,41.815,41.71,41.715,51603.0,C +2023-09-29 09:37:00,41.705,41.825,41.705,41.81,78350.0,C +2023-09-29 09:36:00,41.79,41.89,41.7,41.72,91833.0,C +2023-09-29 09:35:00,41.75,41.81,41.71,41.785,81021.0,C +2023-09-29 09:34:00,41.685,41.79,41.62,41.75,220484.0,C +2023-09-29 09:33:00,41.48,41.74,41.46,41.69,328037.0,C +2023-09-29 09:32:00,41.44,41.47,41.42,41.47,7950.0,C +2023-09-29 09:31:00,41.465,41.465,41.42,41.44,2158.0,C +2023-09-29 09:30:00,41.45,41.48,41.4,41.43,16534.0,C +2023-09-29 09:29:00,41.5,41.5,41.4,41.47,1131.0,C +2023-09-29 09:28:00,41.38,41.38,41.38,41.38,4.0,C +2023-09-29 09:26:00,41.53,41.53,41.53,41.53,3.0,C +2023-09-29 09:24:00,41.5,41.53,41.5,41.53,2417.0,C +2023-09-29 09:23:00,41.53,41.53,41.53,41.53,50.0,C +2023-09-29 09:22:00,41.42,41.5,41.42,41.5,12.0,C +2023-09-29 09:20:00,41.41,41.41,41.41,41.41,60.0,C +2023-09-29 09:19:00,41.5,41.5,41.5,41.5,1.0,C +2023-09-29 09:18:00,41.46,41.49,41.46,41.49,202.0,C +2023-09-29 09:17:00,41.47,41.48,41.47,41.48,110.0,C +2023-09-29 09:16:00,41.45,41.46,41.44,41.46,125.0,C +2023-09-29 09:13:00,41.46,41.46,41.46,41.46,200.0,C +2023-09-29 09:09:00,41.46,41.46,41.45,41.45,39.0,C +2023-09-29 09:06:00,41.596,41.596,41.5,41.5,150.0,C +2023-09-29 09:03:00,41.5,41.55,41.47,41.55,1256.0,C +2023-09-29 08:59:00,41.51,41.55,41.44,41.55,336.0,C +2023-09-29 08:57:00,41.48,41.48,41.48,41.48,20.0,C +2023-09-29 08:56:00,41.48,41.56,41.4,41.55,6225.0,C +2023-09-29 08:54:00,41.4,41.4,41.4,41.4,5.0,C +2023-09-29 08:52:00,41.4,41.4,41.4,41.4,500.0,C +2023-09-29 08:51:00,41.48,41.48,41.48,41.48,300.0,C +2023-09-29 08:49:00,41.36,41.41,41.36,41.41,584.0,C +2023-09-29 08:48:00,41.44,41.44,41.43,41.43,2570.0,C +2023-09-29 08:47:00,41.48,41.48,41.48,41.48,1000.0,C +2023-09-29 08:46:00,41.46,41.46,41.45,41.45,166.0,C +2023-09-29 08:44:00,41.498,41.5,41.46,41.46,1335.0,C +2023-09-29 08:43:00,41.42,41.5,41.42,41.48,11.0,C +2023-09-29 08:34:00,41.48,41.48,41.48,41.48,9.0,C +2023-09-29 08:33:00,41.48,41.48,41.46,41.46,3421.0,C +2023-09-29 08:30:00,41.39,41.48,41.39,41.48,912.0,C +2023-09-29 08:24:00,41.4,41.4,41.4,41.4,100.0,C +2023-09-29 08:23:00,41.41,41.41,41.4,41.4,600.0,C +2023-09-29 08:22:00,41.46,41.46,41.46,41.46,10.0,C +2023-09-29 08:09:00,41.41,41.41,41.4,41.4,44.0,C +2023-09-29 08:06:00,41.4,41.4,41.4,41.4,100.0,C +2023-09-29 08:05:00,41.2,41.2,41.2,41.2,2.0,C +2023-09-29 08:03:00,41.2,41.2,41.2,41.2,1.0,C +2023-09-29 08:02:00,41.2,41.26,41.12,41.2,13.0,C +2023-09-29 08:01:00,41.35,41.38,41.12,41.12,169.0,C +2023-09-29 08:00:00,41.45,41.52,41.2,41.2,1759.0,C +2023-09-29 07:58:00,41.45,41.45,41.41,41.41,46.0,C +2023-09-29 07:53:00,41.41,41.41,41.41,41.41,7.0,C +2023-09-29 07:49:00,41.39,41.42,41.39,41.42,1316.0,C +2023-09-29 07:28:00,41.39,41.39,41.39,41.39,212.0,C +2023-09-29 07:27:00,41.395,41.4,41.39,41.4,573.0,C +2023-09-29 07:23:00,41.39,41.39,41.39,41.39,20.0,C +2023-09-29 07:22:00,41.39,41.39,41.39,41.39,3.0,C +2023-09-29 07:16:00,41.38,41.38,41.38,41.38,1.0,C +2023-09-29 07:14:00,41.4,41.4,41.36,41.36,136.0,C +2023-09-29 07:12:00,41.41,41.41,41.41,41.41,20.0,C +2023-09-29 07:09:00,41.4,41.4,41.4,41.4,844.0,C +2023-09-29 07:06:00,41.38,41.39,41.38,41.39,1094.0,C +2023-09-29 07:04:00,41.4,41.4,41.4,41.4,8.0,C +2023-09-29 07:02:00,41.4,41.4,41.39,41.39,15.0,C +2023-09-29 07:00:00,41.4,41.49,41.4,41.44,263.0,C +2023-09-29 06:58:00,41.5,41.5,41.46,41.46,540.0,C +2023-09-29 06:47:00,41.47,41.51,41.47,41.5,1395.0,C +2023-09-29 06:24:00,41.4,41.4,41.39,41.4,222.0,C +2023-09-29 06:23:00,41.39,41.48,41.38,41.4,836.0,C +2023-09-29 06:15:00,41.35,41.41,41.35,41.4,778.0,C +2023-09-29 06:10:00,41.3,41.3,41.3,41.3,1.0,C +2023-09-29 05:45:00,41.35,41.35,41.35,41.35,1.0,C +2023-09-29 05:41:00,41.35,41.35,41.35,41.35,2.0,C +2023-09-29 05:32:00,41.35,41.35,41.35,41.35,15.0,C +2023-09-29 05:15:00,41.35,41.35,41.35,41.35,45.0,C +2023-09-29 05:10:00,41.31,41.31,41.31,41.31,407.0,C +2023-09-29 04:48:00,41.27,41.28,41.27,41.28,69.0,C +2023-09-29 04:47:00,41.26,41.26,41.26,41.26,30.0,C +2023-09-29 04:44:00,41.27,41.28,41.27,41.28,18.0,C +2023-09-29 04:23:00,41.27,41.27,41.27,41.27,5.0,C +2023-09-29 04:22:00,41.27,41.27,41.27,41.27,10.0,C +2023-09-29 04:19:00,41.27,41.27,41.27,41.27,22.0,C +2023-09-29 04:06:00,41.27,41.3,41.27,41.3,35.0,C +2023-09-29 04:05:00,41.3,41.3,41.3,41.3,1.0,C +2023-09-29 04:01:00,41.28,41.28,41.27,41.27,54.0,C